1580805000000|2020-02-04 08:30:00|1471.7|1468.7|1475.9|1472.9|1483.2|1480.2|1471.7|1468.7|4694
1580805300000|2020-02-04 08:35:00|1475|1472|1476|1473|1476|1473|1466.7|1463.7|1252
1580805600000|2020-02-04 08:40:00|1476.1|1473.1|1477|1474|1478|1475|1476|1473|196
1580805900000|2020-02-04 08:45:00|1476.4|1473.4|1473.7|1470.7|1476.4|1473.4|1472.5|1469.5|497
1580806200000|2020-02-04 08:50:00|1473.6|1470.6|1473.7|1470.7|1474.7|1471.7|1473.5|1470.5|147
1580806500000|2020-02-04 08:55:00|1473.8|1470.8|1473.8|1470.8|1474.9|1471.9|1473.7|1470.7|135
1580806800000|2020-02-04 09:00:00|1473.7|1470.7|1477.9|1474.9|1477.9|1474.9|1473.7|1470.7|241
1580807100000|2020-02-04 09:05:00|1477.8|1474.8|1478.9|1475.9|1478.9|1475.9|1477.3|1474.3|61
1580807400000|2020-02-04 09:10:00|1479.9|1476.9|1480|1477|1480.2|1477.2|1478.9|1475.9|391
1580807700000|2020-02-04 09:15:00|1479.9|1476.9|1478.9|1475.9|1480|1477|1476.9|1473.9|304
1580808000000|2020-02-04 09:20:00|1479.3|1476.3|1479.9|1476.9|1479.9|1476.9|1478.9|1475.9|39
1580808300000|2020-02-04 09:25:00|1479.8|1476.8|1478.8|1475.8|1479.8|1476.8|1478.7|1475.7|79
1580808600000|2020-02-04 09:30:00|1479.8|1476.8|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|70
1580808900000|2020-02-04 09:35:00|1479.3|1476.3|1477.8|1474.8|1479.8|1476.8|1477.8|1474.8|226
1580809200000|2020-02-04 09:40:00|1478.3|1475.3|1478.8|1475.8|1479|1476|1477.8|1474.8|157
1580809500000|2020-02-04 09:45:00|1478|1475|1478.8|1475.8|1479.4|1476.4|1478|1475|87
1580809800000|2020-02-04 09:50:00|1478.4|1475.4|1476.8|1473.8|1478.4|1475.4|1476.8|1473.8|40
1580810100000|2020-02-04 09:55:00|1476.4|1473.4|1476.8|1473.8|1477.8|1474.8|1475.8|1472.8|140
1580810400000|2020-02-04 10:00:00|1476.4|1473.4|1477.8|1474.8|1477.8|1474.8|1475.8|1472.8|54
1580810700000|2020-02-04 10:05:00|1477.9|1474.9|1478.8|1475.8|1478.8|1475.8|1477.8|1474.8|20
1580811000000|2020-02-04 10:10:00|1479.4|1476.4|1478.4|1475.4|1479.4|1476.4|1478.4|1475.4|64
1580811300000|2020-02-04 10:15:00|1478|1475|1478.8|1475.8|1478.8|1475.8|1477.8|1474.8|29
1580811600000|2020-02-04 10:20:00|1478.9|1475.9|1478.4|1475.4|1478.9|1475.9|1478.4|1475.4|52
1580811900000|2020-02-04 10:25:00|1478.8|1475.8|1477.4|1474.4|1478.8|1475.8|1477.4|1474.4|65
1580812200000|2020-02-04 10:30:00|1477.9|1474.9|1479.8|1476.8|1479.8|1476.8|1477.8|1474.8|240
1580812500000|2020-02-04 10:35:00|1479|1476|1479.4|1476.4|1479.8|1476.8|1478.8|1475.8|178
1580812800000|2020-02-04 10:40:00|1479.8|1476.8|1480|1477|1480.8|1477.8|1479.8|1476.8|84
1580813100000|2020-02-04 10:45:00|1479.8|1476.8|1479.8|1476.8|1479.8|1476.8|1478.9|1475.9|54
1580813400000|2020-02-04 10:50:00|1479.4|1476.4|1480|1477|1480|1477|1478.9|1475.9|471
1580813700000|2020-02-04 10:55:00|1481.1|1478.1|1481.6|1478.6|1482.1|1479.1|1481.1|1478.1|1188
1580814000000|2020-02-04 11:00:00|1482|1479|1483.1|1480.1|1483.1|1480.1|1482|1479|92
1580814300000|2020-02-04 11:05:00|1482.1|1479.1|1482.1|1479.1|1482.7|1479.7|1481.7|1478.7|171
1580814600000|2020-02-04 11:10:00|1482.2|1479.2|1483.1|1480.1|1483.1|1480.1|1482.1|1479.1|91
1580814900000|2020-02-04 11:15:00|1482.7|1479.7|1483.1|1480.1|1486|1483|1482.7|1479.7|483
1580815200000|2020-02-04 11:20:00|1482.1|1479.1|1482|1479|1482.1|1479.1|1480|1477|294
1580815500000|2020-02-04 11:25:00|1481.6|1478.6|1481.6|1478.6|1483|1480|1481.1|1478.1|61
1580815800000|2020-02-04 11:30:00|1482|1479|1480|1477|1482.1|1479.1|1480|1477|308
1580816100000|2020-02-04 11:35:00|1480.1|1477.1|1480|1477|1481|1478|1480|1477|76
1580816400000|2020-02-04 11:40:00|1480.4|1477.4|1480|1477|1481|1478|1479.6|1476.6|70
1580816700000|2020-02-04 11:45:00|1479|1476|1480|1477|1480|1477|1479|1476|64
1580817000000|2020-02-04 11:50:00|||||||||13
1580817300000|2020-02-04 11:55:00|1479.6|1476.6|1479.1|1476.1|1480|1477|1479|1476|115
1580817600000|2020-02-04 12:00:00|1479|1476|1479|1476|1480|1477|1478.6|1475.6|103
1580817900000|2020-02-04 12:05:00|1478.6|1475.6|1474.1|1471.1|1478.6|1475.6|1474.1|1471.1|236
1580818200000|2020-02-04 12:10:00|1475|1472|1475.1|1472.1|1476.1|1473.1|1474.1|1471.1|909
1580818500000|2020-02-04 12:15:00|1475|1472|1475.1|1472.1|1476.1|1473.1|1475|1472|135
1580818800000|2020-02-04 12:20:00|1475.6|1472.6|1475.1|1472.1|1475.6|1472.6|1475|1472|136
1580819100000|2020-02-04 12:25:00|1475|1472|1471.7|1468.7|1475|1472|1469.5|1466.5|1815
1580819400000|2020-02-04 12:30:00|1471.8|1468.8|1471.2|1468.2|1472.2|1469.2|1470.6|1467.6|582
1580819700000|2020-02-04 12:35:00|1471.7|1468.7|1472.8|1469.8|1473.2|1470.2|1470.7|1467.7|75
1580820000000|2020-02-04 12:40:00|1472.7|1469.7|1476.8|1473.8|1476.9|1473.9|1472.2|1469.2|395
1580820300000|2020-02-04 12:45:00|1476.9|1473.9|1477|1474|1477|1474|1473.9|1470.9|132
1580820600000|2020-02-04 12:50:00|1476.6|1473.6|1475.9|1472.9|1477|1474|1475.8|1472.8|345
1580820900000|2020-02-04 12:55:00|1475.8|1472.8|1481.9|1478.9|1481.9|1478.9|1475.4|1472.4|385
1580821200000|2020-02-04 13:00:00|1482|1479|1469.1|1466.1|1482.9|1479.9|1468.7|1465.7|1274
1580821500000|2020-02-04 13:05:00|1469.5|1466.5|1469.7|1466.7|1472.8|1469.8|1468.7|1465.7|480
1580821800000|2020-02-04 13:10:00|1469.8|1466.8|1469|1466|1470.2|1467.2|1463.4|1460.4|2896
1580822100000|2020-02-04 13:15:00|1468|1465|1467.5|1464.5|1469|1466|1465.8|1462.8|622
1580822400000|2020-02-04 13:20:00|1468|1465|1469.9|1466.9|1470.4|1467.4|1465.9|1462.9|834
1580822700000|2020-02-04 13:25:00|1469.8|1466.8|1472|1469|1474.1|1471.1|1469|1466|877
1580823000000|2020-02-04 13:30:00|1471|1468|1470|1467|1471|1468|1468|1465|282
1580823300000|2020-02-04 13:35:00|1469|1466|1471|1468|1472|1469|1469|1466|248
1580823600000|2020-02-04 13:40:00|1470.5|1467.5|1469|1466|1470.5|1467.5|1469|1466|122
1580823900000|2020-02-04 13:45:00|1469.1|1466.1|1470|1467|1470|1467|1469|1466|196
1580824200000|2020-02-04 13:50:00|1469.1|1466.1|1472|1469|1472|1469|1469|1466|188
1580824500000|2020-02-04 13:55:00|1471.5|1468.5|1472.1|1469.1|1473.1|1470.1|1471|1468|1673
1580824800000|2020-02-04 14:00:00|1472|1469|1470|1467|1472.1|1469.1|1468|1465|1252
1580825100000|2020-02-04 14:05:00|1469.1|1466.1|1470.1|1467.1|1471.1|1468.1|1469.1|1466.1|1110
1580825400000|2020-02-04 14:10:00|1471.1|1468.1|1474.3|1471.3|1474.3|1471.3|1471.1|1468.1|1730
1580825700000|2020-02-04 14:15:00|1473.7|1470.7|1476.7|1473.7|1476.7|1473.7|1473.3|1470.3|513
1580826000000|2020-02-04 14:20:00|1476.3|1473.3|1475|1472|1479.3|1476.3|1474.5|1471.5|1552
1580826300000|2020-02-04 14:25:00|1474|1471|1473|1470|1474|1471|1471.8|1468.8|1119
1580826600000|2020-02-04 14:30:00|1473.1|1470.1|1472|1469|1475|1472|1472|1469|496
1580826900000|2020-02-04 14:35:00|1473|1470|1474|1471|1476|1473|1473|1470|1601
1580827200000|2020-02-04 14:40:00|1473.8|1470.8|1471.8|1468.8|1474.8|1471.8|1469.8|1466.8|992
1580827500000|2020-02-04 14:45:00|1472.4|1469.4|1471.8|1468.8|1473|1470|1470.8|1467.8|1155
1580827800000|2020-02-04 14:50:00|1471.7|1468.7|1470.6|1467.6|1473.6|1470.6|1468.6|1465.6|732
1580828100000|2020-02-04 14:55:00|1469.8|1466.8|1465.8|1462.8|1471.6|1468.6|1464.2|1461.2|2460
1580828400000|2020-02-04 15:00:00|1466.2|1463.2|1460|1457|1469.5|1466.5|1459.9|1456.9|3301
1580828700000|2020-02-04 15:05:00|1460.5|1457.5|1463.1|1460.1|1464.2|1461.2|1458.9|1455.9|1455
1580829000000|2020-02-04 15:10:00|1463|1460|1462|1459|1464.2|1461.2|1461|1458|738
1580829300000|2020-02-04 15:15:00|1461.2|1458.2|1464|1461|1465|1462|1461|1458|581
1580829600000|2020-02-04 15:20:00|1463.2|1460.2|1462.1|1459.1|1464|1461|1460|1457|883
1580829900000|2020-02-04 15:25:00|1462|1459|1460|1457|1462.6|1459.6|1460|1457|385
1580830200000|2020-02-04 15:30:00|1460.6|1457.6|1461|1458|1461.2|1458.2|1460|1457|504
1580830500000|2020-02-04 15:35:00|1461.2|1458.2|1458.9|1455.9|1461.2|1458.2|1458.9|1455.9|690
1580830800000|2020-02-04 15:40:00|1457.9|1454.9|1455.7|1452.7|1457.9|1454.9|1454.7|1451.7|1668
1580831100000|2020-02-04 15:45:00|1455.8|1452.8|1455.9|1452.9|1457.9|1454.9|1454.9|1451.9|1594
1580831400000|2020-02-04 15:50:00|1456.7|1453.7|1456.7|1453.7|1457.9|1454.9|1455.9|1452.9|744
1580831700000|2020-02-04 15:55:00|1456.3|1453.3|1456.7|1453.7|1459.7|1456.7|1456.3|1453.3|873
1580832000000|2020-02-04 16:00:00|1456.9|1453.9|1454.7|1451.7|1458.9|1455.9|1454.7|1451.7|709
1580832300000|2020-02-04 16:05:00|1454.9|1451.9|1454.7|1451.7|1454.9|1451.9|1452.7|1449.7|646
1580832600000|2020-02-04 16:10:00|1454.9|1451.9|1456.7|1453.7|1456.7|1453.7|1454.9|1451.9|462
1580832900000|2020-02-04 16:15:00|1455.9|1452.9|1459.2|1456.2|1462.2|1459.2|1455.9|1452.9|1188
1580833200000|2020-02-04 16:20:00|1460|1457|1455.9|1452.9|1460.6|1457.6|1455.9|1452.9|447
1580833500000|2020-02-04 16:25:00|1455.4|1452.4|1452.9|1449.9|1455.4|1452.4|1452.9|1449.9|531
1580833800000|2020-02-04 16:30:00|1453|1450|1449.9|1446.9|1454.4|1451.4|1448.9|1445.9|859
1580834100000|2020-02-04 16:35:00|1450|1447|1454.9|1451.9|1455.9|1452.9|1450|1447|568
1580834400000|2020-02-04 16:40:00|1454.7|1451.7|1452.7|1449.7|1454.9|1451.9|1452.7|1449.7|402
1580834700000|2020-02-04 16:45:00|1452.8|1449.8|1452.3|1449.3|1453.9|1450.9|1450.9|1447.9|267
1580835000000|2020-02-04 16:50:00|1451.9|1448.9|1449.7|1446.7|1452.9|1449.9|1449.7|1446.7|337
1580835300000|2020-02-04 16:55:00|1450.7|1447.7|1451.7|1448.7|1453.7|1450.7|1450.7|1447.7|664
1580835600000|2020-02-04 17:00:00|1451.6|1448.6|1449.6|1446.6|1451.7|1448.7|1447.6|1444.6|871
1580835900000|2020-02-04 17:05:00|1449.7|1446.7|1450.7|1447.7|1450.7|1447.7|1448.6|1445.6|485
1580836200000|2020-02-04 17:10:00|1451.7|1448.7|1447.6|1444.6|1451.8|1448.8|1447.6|1444.6|812
1580836500000|2020-02-04 17:15:00|1446.6|1443.6|1449.5|1446.5|1449.7|1446.7|1446.5|1443.5|940
1580836800000|2020-02-04 17:20:00|1449.7|1446.7|1451|1448|1451.1|1448.1|1447.4|1444.4|961
1580837100000|2020-02-04 17:25:00|1450.5|1447.5|1451.4|1448.4|1452.5|1449.5|1448.4|1445.4|549
1580837400000|2020-02-04 17:30:00|1452|1449|1448.4|1445.4|1452.5|1449.5|1448.4|1445.4|778
1580837700000|2020-02-04 17:35:00|1449.4|1446.4|1450.5|1447.5|1452|1449|1447.4|1444.4|456
1580838000000|2020-02-04 17:40:00|1451.4|1448.4|1449.4|1446.4|1451.4|1448.4|1449.4|1446.4|317
1580838300000|2020-02-04 17:45:00|1450.4|1447.4|1455.5|1452.5|1461.7|1458.7|1450.4|1447.4|2374
1580838600000|2020-02-04 17:50:00|1455.4|1452.4|1452.4|1449.4|1459.5|1456.5|1452.4|1449.4|3837
1580838900000|2020-02-04 17:55:00|1451.5|1448.5|1445.7|1442.7|1451.5|1448.5|1445.7|1442.7|2290
1580891400000|2020-02-05 08:30:00|1454|1451|1453.5|1450.5|1454|1451|1449.3|1446.3|958
1580891700000|2020-02-05 08:35:00|1454.5|1451.5|1456.5|1453.5|1456.6|1453.6|1454.3|1451.3|987
1580892000000|2020-02-05 08:40:00|1456|1453|1458.8|1455.8|1461.7|1458.7|1455.6|1452.6|1341
1580892300000|2020-02-05 08:45:00|1458.7|1455.7|1461.6|1458.6|1461.8|1458.8|1458.6|1455.6|169
1580892600000|2020-02-05 08:50:00|1461.5|1458.5|1458.6|1455.6|1461.5|1458.5|1458.5|1455.5|78
1580892900000|2020-02-05 08:55:00|1458.5|1455.5|1459|1456|1459.5|1456.5|1458|1455|41
1580893200000|2020-02-05 09:00:00|1458.1|1455.1|1456|1453|1458.6|1455.6|1455.5|1452.5|293
1580893500000|2020-02-05 09:05:00|1456.4|1453.4|1458.5|1455.5|1459|1456|1455.4|1452.4|234
1580893800000|2020-02-05 09:10:00|1458.4|1455.4|1454.9|1451.9|1458.4|1455.4|1454.5|1451.5|192
1580894100000|2020-02-05 09:15:00|1455.4|1452.4|1455.4|1452.4|1456.4|1453.4|1454.4|1451.4|86
1580894400000|2020-02-05 09:20:00|1455.3|1452.3|1455.4|1452.4|1455.4|1452.4|1454.4|1451.4|43
1580894700000|2020-02-05 09:25:00|1455.9|1452.9|1457.4|1454.4|1457.6|1454.6|1455.9|1452.9|222
1580895000000|2020-02-05 09:30:00|1456.6|1453.6|1461|1458|1461|1458|1456.6|1453.6|207
1580895300000|2020-02-05 09:35:00|1461.6|1458.6|1460.7|1457.7|1462.7|1459.7|1460.7|1457.7|563
1580895600000|2020-02-05 09:40:00|1461.2|1458.2|1461.6|1458.6|1461.7|1458.7|1461.2|1458.2|35
1580895900000|2020-02-05 09:45:00|1461.2|1458.2|1463.6|1460.6|1463.6|1460.6|1460.6|1457.6|185
1580896200000|2020-02-05 09:50:00|1464.6|1461.6|1463.6|1460.6|1464.6|1461.6|1462.6|1459.6|184
1580896500000|2020-02-05 09:55:00|1462.6|1459.6|1461.6|1458.6|1462.6|1459.6|1460.6|1457.6|238
1580896800000|2020-02-05 10:00:00|1462|1459|1461.6|1458.6|1462.6|1459.6|1461.6|1458.6|63
1580897100000|2020-02-05 10:05:00|1460.6|1457.6|1459.6|1456.6|1461|1458|1459.6|1456.6|197
1580897400000|2020-02-05 10:10:00|1458.7|1455.7|1460.7|1457.7|1460.7|1457.7|1458.6|1455.6|214
1580897700000|2020-02-05 10:15:00|1460.6|1457.6|1460.4|1457.4|1462.6|1459.6|1460.1|1457.1|167
1580898000000|2020-02-05 10:20:00|1460|1457|1460.4|1457.4|1461.5|1458.5|1459.4|1456.4|177
1580898300000|2020-02-05 10:25:00|1460|1457|1459.6|1456.6|1460.6|1457.6|1459.1|1456.1|230
1580898600000|2020-02-05 10:30:00|1458.6|1455.6|1458.2|1455.2|1458.7|1455.7|1457.7|1454.7|116
1580898900000|2020-02-05 10:35:00|1458.6|1455.6|1460.6|1457.6|1460.6|1457.6|1458.6|1455.6|86
1580899200000|2020-02-05 10:40:00|1460.7|1457.7|1461.7|1458.7|1462.2|1459.2|1460.7|1457.7|343
1580899500000|2020-02-05 10:45:00|1462.7|1459.7|1460.8|1457.8|1462.7|1459.7|1460.8|1457.8|459
1580899800000|2020-02-05 10:50:00|1460.7|1457.7|1458.6|1455.6|1460.7|1457.7|1458.6|1455.6|46
1580900100000|2020-02-05 10:55:00|1458.1|1455.1|1459.7|1456.7|1459.7|1456.7|1458.1|1455.1|293
1580900400000|2020-02-05 11:00:00|1460.2|1457.2|1460.8|1457.8|1460.9|1457.9|1459.8|1456.8|56
1580900700000|2020-02-05 11:05:00|1460.9|1457.9|1462.9|1459.9|1462.9|1459.9|1460.9|1457.9|482
1580901000000|2020-02-05 11:10:00|1463.9|1460.9|1464.9|1461.9|1464.9|1461.9|1463.4|1460.4|96
1580901300000|2020-02-05 11:15:00|1464|1461|1462.7|1459.7|1464|1461|1461.7|1458.7|427
1580901600000|2020-02-05 11:20:00|1462.2|1459.2|1463.7|1460.7|1463.7|1460.7|1461.7|1458.7|111
1580901900000|2020-02-05 11:25:00|1463.3|1460.3|1463.7|1460.7|1463.9|1460.9|1462.9|1459.9|71
1580902200000|2020-02-05 11:30:00|1463.8|1460.8|1463.2|1460.2|1464.3|1461.3|1462.7|1459.7|107
1580902500000|2020-02-05 11:35:00|1463.7|1460.7|1461.8|1458.8|1463.7|1460.7|1460.7|1457.7|582
1580902800000|2020-02-05 11:40:00|1462.2|1459.2|1461.7|1458.7|1462.3|1459.3|1461.7|1458.7|18
1580903100000|2020-02-05 11:45:00|1460.2|1457.2|1457.7|1454.7|1460.2|1457.2|1456.6|1453.6|143
1580903400000|2020-02-05 11:50:00|1458.2|1455.2|1458.7|1455.7|1458.7|1455.7|1457.6|1454.6|35
1580903700000|2020-02-05 11:55:00|1458.6|1455.6|1457.2|1454.2|1458.6|1455.6|1457.2|1454.2|16
1580904000000|2020-02-05 12:00:00|1457.6|1454.6|1456.7|1453.7|1458.6|1455.6|1456.7|1453.7|57
1580904300000|2020-02-05 12:05:00|1457.6|1454.6|1457.6|1454.6|1457.6|1454.6|1457.2|1454.2|7
1580904600000|2020-02-05 12:10:00|1457.4|1454.4|1459.2|1456.2|1459.7|1456.7|1455.6|1452.6|362
1580904900000|2020-02-05 12:15:00|1458.7|1455.7|1459.7|1456.7|1460.2|1457.2|1457.7|1454.7|155
1580905200000|2020-02-05 12:20:00|1459.2|1456.2|1459.7|1456.7|1459.7|1456.7|1459.2|1456.2|30
1580905500000|2020-02-05 12:25:00|1458.7|1455.7|1458.7|1455.7|1459.6|1456.6|1457.2|1454.2|163
1580905800000|2020-02-05 12:30:00|1458.9|1455.9|1459.7|1456.7|1460.2|1457.2|1458.9|1455.9|52
1580906100000|2020-02-05 12:35:00|1459.9|1456.9|1456.7|1453.7|1460.7|1457.7|1456.6|1453.6|156
1580906400000|2020-02-05 12:40:00|1457.2|1454.2|1455.2|1452.2|1457.7|1454.7|1454.6|1451.6|173
1580906700000|2020-02-05 12:45:00|1455.3|1452.3|1459.6|1456.6|1459.6|1456.6|1455.3|1452.3|124
1580907000000|2020-02-05 12:50:00|1459.2|1456.2|1456.7|1453.7|1459.7|1456.7|1455.2|1452.2|102
1580907300000|2020-02-05 12:55:00|1457.7|1454.7|1462.9|1459.9|1462.9|1459.9|1457.7|1454.7|459
1580907600000|2020-02-05 13:00:00|1462.8|1459.8|1461.9|1458.9|1462.9|1459.9|1461.9|1458.9|351
1580907900000|2020-02-05 13:05:00|1462.9|1459.9|1463.3|1460.3|1463.9|1460.9|1461.7|1458.7|728
1580908200000|2020-02-05 13:10:00|1462.9|1459.9|1461.9|1458.9|1463.7|1460.7|1461.8|1458.8|229
1580908500000|2020-02-05 13:15:00|1461.7|1458.7|1462.9|1459.9|1463.9|1460.9|1461.7|1458.7|542
1580908800000|2020-02-05 13:20:00|1461.9|1458.9|1459.6|1456.6|1461.9|1458.9|1458.7|1455.7|361
1580909100000|2020-02-05 13:25:00|1458.7|1455.7|1456.5|1453.5|1459.5|1456.5|1455.4|1452.4|835
1580909400000|2020-02-05 13:30:00|1457.4|1454.4|1457.7|1454.7|1458.7|1455.7|1455.4|1452.4|1114
1580909700000|2020-02-05 13:35:00|1457.6|1454.6|1450.6|1447.6|1457.7|1454.7|1449.5|1446.5|462
1580910000000|2020-02-05 13:40:00|1451.4|1448.4|1449.4|1446.4|1451.5|1448.5|1449.3|1446.3|515
1580910300000|2020-02-05 13:45:00|1449.3|1446.3|1450.5|1447.5|1451.6|1448.6|1448.6|1445.6|1115
1580910600000|2020-02-05 13:50:00|1450.6|1447.6|1451.6|1448.6|1451.6|1448.6|1450.4|1447.4|215
1580910900000|2020-02-05 13:55:00|1452.4|1449.4|1450.5|1447.5|1452.6|1449.6|1450.4|1447.4|149
1580911200000|2020-02-05 14:00:00|1450.6|1447.6|1450.5|1447.5|1452|1449|1449.6|1446.6|277
1580911500000|2020-02-05 14:05:00|1450.6|1447.6|1451.6|1448.6|1452.4|1449.4|1450.5|1447.5|170
1580911800000|2020-02-05 14:10:00|1452.4|1449.4|1451.4|1448.4|1453|1450|1450.4|1447.4|195
1580912100000|2020-02-05 14:15:00|1451.5|1448.5|1453.5|1450.5|1453.6|1450.6|1450.4|1447.4|280
1580912400000|2020-02-05 14:20:00|1453.6|1450.6|1455.4|1452.4|1455.4|1452.4|1453.5|1450.5|156
1580912700000|2020-02-05 14:25:00|1456.4|1453.4|1455.6|1452.6|1456.6|1453.6|1453.7|1450.7|316
1580913000000|2020-02-05 14:30:00|1456.6|1453.6|1455.6|1452.6|1457.6|1454.6|1455.6|1452.6|215
1580913300000|2020-02-05 14:35:00|1455.4|1452.4|1452.4|1449.4|1456.6|1453.6|1451.4|1448.4|352
1580913600000|2020-02-05 14:40:00|1451.4|1448.4|1454.6|1451.6|1454.6|1451.6|1450.4|1447.4|420
1580913900000|2020-02-05 14:45:00|1454.4|1451.4|1452|1449|1455.4|1452.4|1451.6|1448.6|352
1580914200000|2020-02-05 14:50:00|1451.6|1448.6|1452|1449|1454.6|1451.6|1451.5|1448.5|318
1580914500000|2020-02-05 14:55:00|1452.4|1449.4|1452.7|1449.7|1454.2|1451.2|1451.4|1448.4|1652
1580914800000|2020-02-05 15:00:00|1452.8|1449.8|1453.7|1450.7|1454.7|1451.7|1452.6|1449.6|229
1580915100000|2020-02-05 15:05:00|1453.6|1450.6|1451.6|1448.6|1453.6|1450.6|1450.6|1447.6|205
1580915400000|2020-02-05 15:10:00|1451.4|1448.4|1444.7|1441.7|1451.4|1448.4|1444.7|1441.7|939
1580915700000|2020-02-05 15:15:00|1445.6|1442.6|1446.6|1443.6|1446.7|1443.7|1444.7|1441.7|675
1580916000000|2020-02-05 15:20:00|1446.7|1443.7|1449.6|1446.6|1449.7|1446.7|1446.7|1443.7|314
1580916300000|2020-02-05 15:25:00|1448.7|1445.7|1448.7|1445.7|1449.6|1446.6|1447.6|1444.6|538
1580916600000|2020-02-05 15:30:00|1449.6|1446.6|1450.7|1447.7|1451.7|1448.7|1448.1|1445.1|600
1580916900000|2020-02-05 15:35:00|1451.6|1448.6|1452.6|1449.6|1452.6|1449.6|1450.1|1447.1|235
1580917200000|2020-02-05 15:40:00|1451.7|1448.7|1453.6|1450.6|1453.7|1450.7|1451.6|1448.6|289
1580917500000|2020-02-05 15:45:00|1453.7|1450.7|1452.6|1449.6|1454.6|1451.6|1451.6|1448.6|264
1580917800000|2020-02-05 15:50:00|1453.1|1450.1|1454.6|1451.6|1454.7|1451.7|1451.6|1448.6|391
1580918100000|2020-02-05 15:55:00|1455.6|1452.6|1452.7|1449.7|1455.6|1452.6|1452.1|1449.1|368
1580918400000|2020-02-05 16:00:00|1453.6|1450.6|1451.6|1448.6|1453.7|1450.7|1450.1|1447.1|462
1580918700000|2020-02-05 16:05:00|1451.7|1448.7|1448.6|1445.6|1451.7|1448.7|1448.6|1445.6|330
1580919000000|2020-02-05 16:10:00|1449.6|1446.6|1449.6|1446.6|1450.7|1447.7|1448.6|1445.6|683
1580919300000|2020-02-05 16:15:00|1448.6|1445.6|1447.6|1444.6|1448.6|1445.6|1446.1|1443.1|567
1580919600000|2020-02-05 16:20:00|1448|1445|1447.6|1444.6|1448.7|1445.7|1446.1|1443.1|454
1580919900000|2020-02-05 16:25:00|1447.7|1444.7|1448.7|1445.7|1449.3|1446.3|1445.6|1442.6|1068
1580920200000|2020-02-05 16:30:00|1448.8|1445.8|1447.5|1444.5|1449.3|1446.3|1446.5|1443.5|431
1580920500000|2020-02-05 16:35:00|1447.4|1444.4|1447.1|1444.1|1448.1|1445.1|1446.5|1443.5|216
1580920800000|2020-02-05 16:40:00|1447.5|1444.5|1447.5|1444.5|1449.5|1446.5|1447.5|1444.5|282
1580921100000|2020-02-05 16:45:00|1447.7|1444.7|1449.6|1446.6|1449.7|1446.7|1447.7|1444.7|240
1580921400000|2020-02-05 16:50:00|1449.5|1446.5|1449.5|1446.5|1450|1447|1448.5|1445.5|232
1580921700000|2020-02-05 16:55:00|1449.7|1446.7|1449.1|1446.1|1450.7|1447.7|1448.5|1445.5|403
1580922000000|2020-02-05 17:00:00|1449|1446|1450.7|1447.7|1451.5|1448.5|1447.5|1444.5|515
1580922300000|2020-02-05 17:05:00|1451.1|1448.1|1451.7|1448.7|1452.5|1449.5|1450.7|1447.7|331
1580922600000|2020-02-05 17:10:00|1451.5|1448.5|1452.5|1449.5|1452.5|1449.5|1450.5|1447.5|228
1580922900000|2020-02-05 17:15:00|1452.7|1449.7|1450.5|1447.5|1453.7|1450.7|1450.5|1447.5|383
1580923200000|2020-02-05 17:20:00|1449.6|1446.6|1449.5|1446.5|1450.1|1447.1|1449.1|1446.1|219
1580923500000|2020-02-05 17:25:00|1448.6|1445.6|1447.4|1444.4|1448.6|1445.6|1447.4|1444.4|654
1580923800000|2020-02-05 17:30:00|1448|1445|1448.4|1445.4|1449.4|1446.4|1448|1445|345
1580924100000|2020-02-05 17:35:00|1448.2|1445.2|1444.1|1441.1|1448.2|1445.2|1443.7|1440.7|1685
1580924400000|2020-02-05 17:40:00|1443.7|1440.7|1443.1|1440.1|1444.1|1441.1|1442.2|1439.2|639
1580924700000|2020-02-05 17:45:00|1442.7|1439.7|1450.2|1447.2|1454.2|1451.2|1442.2|1439.2|1131
1580925000000|2020-02-05 17:50:00|1452.2|1449.2|1456.4|1453.4|1456.4|1453.4|1450.4|1447.4|2016
1580925300000|2020-02-05 17:55:00|1456.2|1453.2|1456.5|1453.5|1457.4|1454.4|1453.4|1450.4|1835
1580977800000|2020-02-06 08:30:00|1460.9|1457.9|1456.2|1453.2|1460.9|1457.9|1455.7|1452.7|426
1580978100000|2020-02-06 08:35:00|1456.3|1453.3|1454|1451|1456.3|1453.3|1454|1451|642
1580978400000|2020-02-06 08:40:00|1454.1|1451.1|1452|1449|1455|1452|1452|1449|275
1580978700000|2020-02-06 08:45:00|1452.2|1449.2|1449|1446|1455|1452|1449|1446|385
1580979000000|2020-02-06 08:50:00|1449.4|1446.4|1447|1444|1450|1447|1445|1442|307
1580979300000|2020-02-06 08:55:00|1447.1|1444.1|1450|1447|1451.2|1448.2|1446.2|1443.2|222
1580979600000|2020-02-06 09:00:00|1449.5|1446.5|1440.9|1437.9|1450|1447|1439.9|1436.9|656
1580979900000|2020-02-06 09:05:00|1441.9|1438.9|1443|1440|1444|1441|1440.9|1437.9|484
1580980200000|2020-02-06 09:10:00|1443.9|1440.9|1445.2|1442.2|1446|1443|1443.9|1440.9|409
1580980500000|2020-02-06 09:15:00|1445.6|1442.6|1446|1443|1446|1443|1445|1442|100
1580980800000|2020-02-06 09:20:00|1445.9|1442.9|1446|1443|1446|1443|1444|1441|257
1580981100000|2020-02-06 09:25:00|1447|1444|1446|1443|1447|1444|1445|1442|87
1580981400000|2020-02-06 09:30:00|1446.1|1443.1|1446|1443|1446.1|1443.1|1445|1442|198
1580981700000|2020-02-06 09:35:00|1446.9|1443.9|1445.9|1442.9|1446.9|1443.9|1444.4|1441.4|54
1580982000000|2020-02-06 09:40:00|1446|1443|1447.9|1444.9|1447.9|1444.9|1446|1443|57
1580982300000|2020-02-06 09:45:00|1446.9|1443.9|1445.9|1442.9|1447.9|1444.9|1445.9|1442.9|134
1580982600000|2020-02-06 09:50:00|1447|1444|1447|1444|1447|1444|1446|1443|109
1580982900000|2020-02-06 09:55:00|1447.1|1444.1|1446|1443|1447.6|1444.6|1446|1443|73
1580983200000|2020-02-06 10:00:00|1445|1442|1444|1441|1445|1442|1444|1441|96
1580983500000|2020-02-06 10:05:00|1444.4|1441.4|1442.9|1439.9|1444.5|1441.5|1442.4|1439.4|524
1580983800000|2020-02-06 10:10:00|1442.4|1439.4|1443.4|1440.4|1444|1441|1442.4|1439.4|180
1580984100000|2020-02-06 10:15:00|1443.9|1440.9|1445.9|1442.9|1446|1443|1443.9|1440.9|312
1580984400000|2020-02-06 10:20:00|1446|1443|1444.4|1441.4|1446.9|1443.9|1444.4|1441.4|67
1580984700000|2020-02-06 10:25:00|1444.9|1441.9|1446.6|1443.6|1447.9|1444.9|1444.4|1441.4|502
1580985000000|2020-02-06 10:30:00|1447|1444|1446|1443|1448|1445|1445|1442|212
1580985300000|2020-02-06 10:35:00|1445.4|1442.4|1448|1445|1448.1|1445.1|1444.9|1441.9|364
1580985600000|2020-02-06 10:40:00|1449|1446|1450|1447|1450|1447|1448.6|1445.6|175
1580985900000|2020-02-06 10:45:00|1449.5|1446.5|1450|1447|1450.1|1447.1|1449.5|1446.5|11
1580986200000|2020-02-06 10:50:00|1449.6|1446.6|1448.1|1445.1|1450|1447|1448|1445|185
1580986500000|2020-02-06 10:55:00|1448|1445|1448.6|1445.6|1449|1446|1448|1445|52
1580986800000|2020-02-06 11:00:00|1449|1446|1452.6|1449.6|1453.1|1450.1|1449|1446|159
1580987100000|2020-02-06 11:05:00|1452.1|1449.1|1454|1451|1455.1|1452.1|1452.1|1449.1|125
1580987400000|2020-02-06 11:10:00|1454.1|1451.1|1452.1|1449.1|1454.1|1451.1|1452|1449|53
1580987700000|2020-02-06 11:15:00|1452|1449|1451.1|1448.1|1452|1449|1451|1448|148
1580988000000|2020-02-06 11:20:00|1451|1448|1451.1|1448.1|1452.1|1449.1|1451|1448|87
1580988300000|2020-02-06 11:25:00|1451|1448|1451.1|1448.1|1453|1450|1451|1448|240
1580988600000|2020-02-06 11:30:00|1451.6|1448.6|1455.1|1452.1|1455.1|1452.1|1451.6|1448.6|90
1580988900000|2020-02-06 11:35:00|1455|1452|1456|1453|1456|1453|1455|1452|22
1580989200000|2020-02-06 11:40:00|1455.1|1452.1|1455|1452|1456.1|1453.1|1454|1451|180
1580989500000|2020-02-06 11:45:00|1455.1|1452.1|1455.1|1452.1|1456|1453|1455.1|1452.1|13
1580989800000|2020-02-06 11:50:00|1455.6|1452.6|1457|1454|1458.1|1455.1|1455.1|1452.1|699
1580990100000|2020-02-06 11:55:00|1457.1|1454.1|1459.1|1456.1|1459.1|1456.1|1457|1454|40
1580990400000|2020-02-06 12:00:00|1459.5|1456.5|1457|1454|1460|1457|1457|1454|100
1580990700000|2020-02-06 12:05:00|1456|1453|1456.5|1453.5|1457.1|1454.1|1456|1453|49
1580991000000|2020-02-06 12:10:00|1456.1|1453.1|1457|1454|1457.1|1454.1|1456.1|1453.1|20
1580991300000|2020-02-06 12:15:00|1457.1|1454.1|1455.6|1452.6|1457.1|1454.1|1455.6|1452.6|142
1580991600000|2020-02-06 12:20:00|1456|1453|1456.1|1453.1|1457|1454|1456|1453|26
1580991900000|2020-02-06 12:25:00|1456|1453|1455.1|1452.1|1456|1453|1455.1|1452.1|62
1580992200000|2020-02-06 12:30:00|1456|1453|1457.6|1454.6|1458|1455|1456|1453|93
1580992500000|2020-02-06 12:35:00|1457.1|1454.1|1456|1453|1458.6|1455.6|1455|1452|261
1580992800000|2020-02-06 12:40:00|1455.6|1452.6|1456.1|1453.1|1457.6|1454.6|1455.6|1452.6|64
1580993100000|2020-02-06 12:45:00|1456|1453|1456.1|1453.1|1456.1|1453.1|1455.1|1452.1|19
1580993400000|2020-02-06 12:50:00|1457.1|1454.1|1456.1|1453.1|1457.1|1454.1|1455.6|1452.6|67
1580993700000|2020-02-06 12:55:00|1455.6|1452.6|1455.1|1452.1|1456.1|1453.1|1454.1|1451.1|259
1580994000000|2020-02-06 13:00:00|1455|1452|1456.1|1453.1|1456.1|1453.1|1455|1452|263
1580994300000|2020-02-06 13:05:00|1456.3|1453.3|1455|1452|1459.7|1456.7|1455|1452|809
1580994600000|2020-02-06 13:10:00|1455.1|1452.1|1455|1452|1457.1|1454.1|1453|1450|1265
1580994900000|2020-02-06 13:15:00|1454|1451|1455|1452|1455|1452|1453|1450|379
1580995200000|2020-02-06 13:20:00|1454.6|1451.6|1455.1|1452.1|1456|1453|1454|1451|191
1580995500000|2020-02-06 13:25:00|1455.6|1452.6|1456|1453|1458.1|1455.1|1455.1|1452.1|335
1580995800000|2020-02-06 13:30:00|1456.1|1453.1|1456|1453|1457|1454|1455|1452|312
1580996100000|2020-02-06 13:35:00|1456.1|1453.1|1454.6|1451.6|1457.6|1454.6|1454|1451|329
1580996400000|2020-02-06 13:40:00|1454.1|1451.1|1454.1|1451.1|1455.1|1452.1|1453.1|1450.1|342
1580996700000|2020-02-06 13:45:00|1454.2|1451.2|1456.1|1453.1|1457.1|1454.1|1454.2|1451.2|244
1580997000000|2020-02-06 13:50:00|1455.6|1452.6|1456.1|1453.1|1456.1|1453.1|1455.6|1452.6|290
1580997300000|2020-02-06 13:55:00|1455.1|1452.1|1450.1|1447.1|1455.1|1452.1|1450|1447|630
1580997600000|2020-02-06 14:00:00|1450.5|1447.5|1452|1449|1452|1449|1449.5|1446.5|318
1580997900000|2020-02-06 14:05:00|1451.1|1448.1|1448.8|1445.8|1451.1|1448.1|1447.9|1444.9|766
1580998200000|2020-02-06 14:10:00|1448.4|1445.4|1449.9|1446.9|1450|1447|1448|1445|373
1580998500000|2020-02-06 14:15:00|1449.8|1446.8|1447.8|1444.8|1450|1447|1446|1443|699
1580998800000|2020-02-06 14:20:00|1448.3|1445.3|1446.5|1443.5|1449.8|1446.8|1445.5|1442.5|3222
1580999100000|2020-02-06 14:25:00|1446.4|1443.4|1445.5|1442.5|1446.6|1443.6|1445.4|1442.4|370
1580999400000|2020-02-06 14:30:00|1445.6|1442.6|1444.4|1441.4|1446.4|1443.4|1443.6|1440.6|427
1580999700000|2020-02-06 14:35:00|1443.6|1440.6|1445.6|1442.6|1446.4|1443.4|1443.6|1440.6|328
1581000000000|2020-02-06 14:40:00|1445.5|1442.5|1448.6|1445.6|1448.6|1445.6|1445.5|1442.5|2546
1581000300000|2020-02-06 14:45:00|1448.1|1445.1|1445.6|1442.6|1448.1|1445.1|1445.6|1442.6|237
1581000600000|2020-02-06 14:50:00|1445.7|1442.7|1444.3|1441.3|1446.6|1443.6|1444.3|1441.3|2346
1581000900000|2020-02-06 14:55:00|1443.4|1440.4|1444.3|1441.3|1444.4|1441.4|1443.3|1440.3|1239
1581001200000|2020-02-06 15:00:00|1443.4|1440.4|1444.4|1441.4|1444.4|1441.4|1441.4|1438.4|906
1581001500000|2020-02-06 15:05:00|1444.6|1441.6|1444.6|1441.6|1445.6|1442.6|1442.4|1439.4|697
1581001800000|2020-02-06 15:10:00|1444.4|1441.4|1445.4|1442.4|1446.4|1443.4|1443.9|1440.9|533
1581002100000|2020-02-06 15:15:00|1446|1443|1445.4|1442.4|1446.3|1443.3|1444|1441|238
1581002400000|2020-02-06 15:20:00|1445.3|1442.3|1447.5|1444.5|1447.5|1444.5|1444.4|1441.4|1274
1581002700000|2020-02-06 15:25:00|1447.9|1444.9|1449.5|1446.5|1449.5|1446.5|1447.4|1444.4|1045
1581003000000|2020-02-06 15:30:00|1449.7|1446.7|1453.8|1450.8|1454.8|1451.8|1449.7|1446.7|786
1581003300000|2020-02-06 15:35:00|1453.3|1450.3|1449.1|1446.1|1453.8|1450.8|1449.1|1446.1|1212
1581003600000|2020-02-06 15:40:00|1449.5|1446.5|1448.1|1445.1|1449.7|1446.7|1447|1444|382
1581003900000|2020-02-06 15:45:00|1448.5|1445.5|1446.5|1443.5|1448.6|1445.6|1446.5|1443.5|120
1581004200000|2020-02-06 15:50:00|1446.7|1443.7|1446.5|1443.5|1448.2|1445.2|1445.5|1442.5|379
1581004500000|2020-02-06 15:55:00|1446.7|1443.7|1446.5|1443.5|1447.1|1444.1|1445.5|1442.5|587
1581004800000|2020-02-06 16:00:00|1446.7|1443.7|1446.5|1443.5|1447.6|1444.6|1443.5|1440.5|639
1581005100000|2020-02-06 16:05:00|1446.6|1443.6|1444.4|1441.4|1447.1|1444.1|1444.4|1441.4|263
1581005400000|2020-02-06 16:10:00|1444|1441|1444.5|1441.5|1446.4|1443.4|1443.4|1440.4|342
1581005700000|2020-02-06 16:15:00|1445.4|1442.4|1443.4|1440.4|1445.5|1442.5|1443.4|1440.4|922
1581006000000|2020-02-06 16:20:00|1443.5|1440.5|1445.5|1442.5|1445.5|1442.5|1443.5|1440.5|438
1581006300000|2020-02-06 16:25:00|1444.7|1441.7|1445.7|1442.7|1447.5|1444.5|1444.1|1441.1|354
1581006600000|2020-02-06 16:30:00|1446.5|1443.5|1443.5|1440.5|1446.5|1443.5|1442.5|1439.5|226
1581006900000|2020-02-06 16:35:00|1443.1|1440.1|1443.5|1440.5|1443.5|1440.5|1443.1|1440.1|331
1581007200000|2020-02-06 16:40:00|1444.1|1441.1|1444.5|1441.5|1444.5|1441.5|1442.5|1439.5|476
1581007500000|2020-02-06 16:45:00|1444.7|1441.7|1445.6|1442.6|1447.5|1444.5|1444.7|1441.7|343
1581007800000|2020-02-06 16:50:00|1445.5|1442.5|1447.7|1444.7|1448.5|1445.5|1445.5|1442.5|999
1581008100000|2020-02-06 16:55:00|1448.1|1445.1|1448.5|1445.5|1449.7|1446.7|1447.1|1444.1|467
1581008400000|2020-02-06 17:00:00|1447.6|1444.6|1447.5|1444.5|1448.5|1445.5|1445.7|1442.7|458
1581008700000|2020-02-06 17:05:00|1447|1444|1449.5|1446.5|1450.1|1447.1|1446.5|1443.5|656
1581009000000|2020-02-06 17:10:00|1449.7|1446.7|1449.7|1446.7|1450.6|1447.6|1449.1|1446.1|254
1581009300000|2020-02-06 17:15:00|1449.6|1446.6|1449.7|1446.7|1450.1|1447.1|1448|1445|683
1581009600000|2020-02-06 17:20:00|1449.6|1446.6|1451.7|1448.7|1452.2|1449.2|1448.7|1445.7|1308
1581009900000|2020-02-06 17:25:00|1451.8|1448.8|1456.2|1453.2|1457.2|1454.2|1450.7|1447.7|702
1581010200000|2020-02-06 17:30:00|1456.7|1453.7|1456.8|1453.8|1457.8|1454.8|1454.7|1451.7|2098
1581010500000|2020-02-06 17:35:00|1456.7|1453.7|1456.8|1453.8|1457.8|1454.8|1455.8|1452.8|748
1581010800000|2020-02-06 17:40:00|1457.4|1454.4|1461|1458|1462.5|1459.5|1456.8|1453.8|2322
1581011100000|2020-02-06 17:45:00|1460.5|1457.5|1453|1450|1460.5|1457.5|1452.8|1449.8|953
1581011400000|2020-02-06 17:50:00|1453.8|1450.8|1458.8|1455.8|1459|1456|1453.8|1450.8|2418
1581011700000|2020-02-06 17:55:00|1459.8|1456.8|1459.1|1456.1|1462|1459|1458|1455|2921
1581064200000|2020-02-07 08:30:00|1455.9|1452.9|1456.7|1453.7|1456.9|1453.9|1453.7|1450.7|626
1581064500000|2020-02-07 08:35:00|1456.3|1453.3|1455.2|1452.2|1456.7|1453.7|1454.7|1451.7|166
1581064800000|2020-02-07 08:40:00|1454.7|1451.7|1454.7|1451.7|1455.7|1452.7|1454.7|1451.7|45
1581065100000|2020-02-07 08:45:00|1454.9|1451.9|1455.7|1452.7|1456.9|1453.9|1454.9|1451.9|318
1581065400000|2020-02-07 08:50:00|1456.2|1453.2|1456.7|1453.7|1456.7|1453.7|1455.2|1452.2|284
1581065700000|2020-02-07 08:55:00|1456.6|1453.6|1455.7|1452.7|1456.7|1453.7|1455.6|1452.6|108
1581066000000|2020-02-07 09:00:00|1456.6|1453.6|1458.2|1455.2|1458.7|1455.7|1455.7|1452.7|134
1581066300000|2020-02-07 09:05:00|1458.6|1455.6|1461.9|1458.9|1462.9|1459.9|1458.6|1455.6|217
1581066600000|2020-02-07 09:10:00|1462.3|1459.3|1462.9|1459.9|1462.9|1459.9|1460.8|1457.8|666
1581066900000|2020-02-07 09:15:00|1463.7|1460.7|1464.9|1461.9|1465.9|1462.9|1463.7|1460.7|208
1581067200000|2020-02-07 09:20:00|1465|1462|1464.9|1461.9|1465.9|1462.9|1463.9|1460.9|32
1581067500000|2020-02-07 09:25:00|1465.7|1462.7|1464.9|1461.9|1465.9|1462.9|1463.9|1460.9|331
1581067800000|2020-02-07 09:30:00|1465|1462|1466.4|1463.4|1466.9|1463.9|1464.9|1461.9|309
1581068100000|2020-02-07 09:35:00|1466|1463|1467|1464|1471|1468|1465.9|1462.9|416
1581068400000|2020-02-07 09:40:00|1467.9|1464.9|1468.4|1465.4|1470|1467|1467.9|1464.9|453
1581068700000|2020-02-07 09:45:00|1467.9|1464.9|1468|1465|1468.9|1465.9|1466.9|1463.9|308
1581069000000|2020-02-07 09:50:00|1468.1|1465.1|1468.1|1465.1|1470.1|1467.1|1468|1465|472
1581069300000|2020-02-07 09:55:00|1468.6|1465.6|1470|1467|1470.1|1467.1|1468|1465|217
1581069600000|2020-02-07 10:00:00|1470.1|1467.1|1472.1|1469.1|1474.3|1471.3|1470|1467|1151
1581069900000|2020-02-07 10:05:00|1471.1|1468.1|1472.3|1469.3|1473.3|1470.3|1471.1|1468.1|360
1581070200000|2020-02-07 10:10:00|1472.2|1469.2|1471.3|1468.3|1472.3|1469.3|1471.3|1468.3|114
1581070500000|2020-02-07 10:15:00|1471.2|1468.2|1471.3|1468.3|1472.2|1469.2|1470.7|1467.7|108
1581070800000|2020-02-07 10:20:00|1471.1|1468.1|1471.1|1468.1|1471.1|1468.1|1469.1|1466.1|451
1581071100000|2020-02-07 10:25:00|1471.2|1468.2|1473.3|1470.3|1473.4|1470.4|1471.1|1468.1|340
1581071400000|2020-02-07 10:30:00|1472.8|1469.8|1473.8|1470.8|1473.8|1470.8|1472.3|1469.3|341
1581071700000|2020-02-07 10:35:00|1473.3|1470.3|1474.1|1471.1|1474.1|1471.1|1472.3|1469.3|263
1581072000000|2020-02-07 10:40:00|1474.2|1471.2|1473.1|1470.1|1474.2|1471.2|1472.7|1469.7|257
1581072300000|2020-02-07 10:45:00|1472.1|1469.1|1473.1|1470.1|1473.1|1470.1|1472.1|1469.1|185
1581072600000|2020-02-07 10:50:00|1472.3|1469.3|1472.3|1469.3|1473.1|1470.1|1472.1|1469.1|77
1581072900000|2020-02-07 10:55:00|1472.7|1469.7|1472.1|1469.1|1473.1|1470.1|1472.1|1469.1|156
1581073200000|2020-02-07 11:00:00|||||||||108
1581073500000|2020-02-07 11:05:00|1471.7|1468.7|1470.2|1467.2|1472.1|1469.1|1470.1|1467.1|256
1581073800000|2020-02-07 11:10:00|1470.6|1467.6|1472.1|1469.1|1472.3|1469.3|1470.6|1467.6|68
1581074100000|2020-02-07 11:15:00|1471.1|1468.1|1471.1|1468.1|1472.1|1469.1|1470.1|1467.1|402
1581074400000|2020-02-07 11:20:00|1470.6|1467.6|1471|1468|1471.1|1468.1|1470.1|1467.1|179
1581074700000|2020-02-07 11:25:00|1471.1|1468.1|1472|1469|1473|1470|1471.1|1468.1|134
1581075000000|2020-02-07 11:30:00|1471|1468|1470|1467|1472|1469|1469.6|1466.6|188
1581075300000|2020-02-07 11:35:00|1470.1|1467.1|1469|1466|1470.5|1467.5|1469|1466|51
1581075600000|2020-02-07 11:40:00|||||||||116
1581075900000|2020-02-07 11:45:00|1470|1467|1466|1463|1470.5|1467.5|1466|1463|277
1581076200000|2020-02-07 11:50:00|1466.6|1463.6|1470.6|1467.6|1471.1|1468.1|1466|1463|503
1581076500000|2020-02-07 11:55:00|1471.1|1468.1|1470.6|1467.6|1472.1|1469.1|1470.6|1467.6|197
1581076800000|2020-02-07 12:00:00|1471.1|1468.1|1471.6|1468.6|1472.3|1469.3|1471.1|1468.1|72
1581077100000|2020-02-07 12:05:00|1471.2|1468.2|1471.3|1468.3|1472.1|1469.1|1470.7|1467.7|106
1581077400000|2020-02-07 12:10:00|1471.2|1468.2|1471.1|1468.1|1472.1|1469.1|1470.7|1467.7|41
1581077700000|2020-02-07 12:15:00|1470.3|1467.3|1470.7|1467.7|1471.1|1468.1|1470.2|1467.2|37
1581078000000|2020-02-07 12:20:00|1469.1|1466.1|1467.6|1464.6|1469.6|1466.6|1467|1464|174
1581078300000|2020-02-07 12:25:00|1467.1|1464.1|1469.6|1466.6|1469.6|1466.6|1466.6|1463.6|180
1581078600000|2020-02-07 12:30:00|1469.1|1466.1|1470.2|1467.2|1471.1|1468.1|1469.1|1466.1|166
1581078900000|2020-02-07 12:35:00|1470.3|1467.3|1472.4|1469.4|1472.4|1469.4|1469.7|1466.7|1108
1581079200000|2020-02-07 12:40:00|1473.4|1470.4|1473.9|1470.9|1474.4|1471.4|1473.4|1470.4|221
1581079500000|2020-02-07 12:45:00|1474|1471|1473.4|1470.4|1474.4|1471.4|1473.4|1470.4|80
1581079800000|2020-02-07 12:50:00|1473|1470|1473.4|1470.4|1473.4|1470.4|1472.4|1469.4|42
1581080100000|2020-02-07 12:55:00|1473.3|1470.3|1474.3|1471.3|1474.8|1471.8|1473.3|1470.3|925
1581080400000|2020-02-07 13:00:00|1474.2|1471.2|1475.1|1472.1|1476.1|1473.1|1473.1|1470.1|719
1581080700000|2020-02-07 13:05:00|1475|1472|1475.1|1472.1|1475.1|1472.1|1474.1|1471.1|249
1581081000000|2020-02-07 13:10:00|1475|1472|1479.1|1476.1|1479.2|1476.2|1473.1|1470.1|1579
1581081300000|2020-02-07 13:15:00|1479|1476|1479.7|1476.7|1480.1|1477.1|1478|1475|338
1581081600000|2020-02-07 13:20:00|1480.1|1477.1|1478|1475|1480.3|1477.3|1475|1472|1131
1581081900000|2020-02-07 13:25:00|1477.5|1474.5|1475.3|1472.3|1478.4|1475.4|1474.9|1471.9|379
1581082200000|2020-02-07 13:30:00|1474.9|1471.9|1473.9|1470.9|1477|1474|1473.8|1470.8|762
1581082500000|2020-02-07 13:35:00|1474|1471|1470.2|1467.2|1474.4|1471.4|1469.8|1466.8|694
1581082800000|2020-02-07 13:40:00|1469.8|1466.8|1471.8|1468.8|1472.8|1469.8|1468.3|1465.3|1001
1581083100000|2020-02-07 13:45:00|1471.7|1468.7|1467.8|1464.8|1472.3|1469.3|1467.8|1464.8|655
1581083400000|2020-02-07 13:50:00|1467.3|1464.3|1465.7|1462.7|1468.8|1465.8|1465.7|1462.7|386
1581083700000|2020-02-07 13:55:00|1464.7|1461.7|1464.7|1461.7|1466.8|1463.8|1462.7|1459.7|1272
1581084000000|2020-02-07 14:00:00|1464.8|1461.8|1464.7|1461.7|1465.8|1462.8|1463.7|1460.7|280
1581084300000|2020-02-07 14:05:00|1463.8|1460.8|1462.7|1459.7|1464.7|1461.7|1461.7|1458.7|586
1581084600000|2020-02-07 14:10:00|1463.7|1460.7|1462.7|1459.7|1463.7|1460.7|1461.8|1458.8|368
1581084900000|2020-02-07 14:15:00|1462.3|1459.3|1467.3|1464.3|1467.7|1464.7|1461.8|1458.8|746
1581085200000|2020-02-07 14:20:00|1466.8|1463.8|1466.8|1463.8|1468.8|1465.8|1465.8|1462.8|308
1581085500000|2020-02-07 14:25:00|1467.8|1464.8|1467.8|1464.8|1469.8|1466.8|1467.7|1464.7|688
1581085800000|2020-02-07 14:30:00|1468.3|1465.3|1467.7|1464.7|1468.8|1465.8|1467.7|1464.7|315
1581086100000|2020-02-07 14:35:00|1466.8|1463.8|1467.8|1464.8|1469|1466|1466.7|1463.7|514
1581086400000|2020-02-07 14:40:00|1468.4|1465.4|1470.8|1467.8|1470.8|1467.8|1468.4|1465.4|514
1581086700000|2020-02-07 14:45:00|1470.4|1467.4|1470.8|1467.8|1472|1469|1469.8|1466.8|764
1581087000000|2020-02-07 14:50:00|1470|1467|1465.3|1462.3|1470|1467|1464.8|1461.8|934
1581087300000|2020-02-07 14:55:00|1465.7|1462.7|1462.6|1459.6|1466.7|1463.7|1462.6|1459.6|947
1581087600000|2020-02-07 15:00:00|1462.7|1459.7|1462.8|1459.8|1463.7|1460.7|1462.1|1459.1|1135
1581087900000|2020-02-07 15:05:00|1463.2|1460.2|1464.7|1461.7|1464.7|1461.7|1462.3|1459.3|608
1581088200000|2020-02-07 15:10:00|1463.7|1460.7|1464.7|1461.7|1465.7|1462.7|1463.7|1460.7|642
1581088500000|2020-02-07 15:15:00|1464.6|1461.6|1461.6|1458.6|1464.6|1461.6|1460.6|1457.6|1322
1581088800000|2020-02-07 15:20:00|1461.7|1458.7|1464.7|1461.7|1464.7|1461.7|1461.7|1458.7|537
1581089100000|2020-02-07 15:25:00|1465.8|1462.8|1467.7|1464.7|1467.8|1464.8|1463.3|1460.3|935
1581089400000|2020-02-07 15:30:00|1467.8|1464.8|1466.7|1463.7|1468.8|1465.8|1465.7|1462.7|558
1581089700000|2020-02-07 15:35:00|1466.3|1463.3|1467.8|1464.8|1468.8|1465.8|1466.3|1463.3|509
1581090000000|2020-02-07 15:40:00|1467|1464|1468|1465|1468.8|1465.8|1466.8|1463.8|583
1581090300000|2020-02-07 15:45:00|1467.9|1464.9|1467.8|1464.8|1468.4|1465.4|1466|1463|248
1581090600000|2020-02-07 15:50:00|1467.9|1464.9|1470|1467|1471|1468|1467.9|1464.9|928
1581090900000|2020-02-07 15:55:00|1470.4|1467.4|1467.8|1464.8|1471.8|1468.8|1467.7|1464.7|460
1581091200000|2020-02-07 16:00:00|1467.7|1464.7|1464.8|1461.8|1468.3|1465.3|1463.7|1460.7|652
1581091500000|2020-02-07 16:05:00|1464.7|1461.7|1466.8|1463.8|1467.7|1464.7|1464.7|1461.7|1007
1581091800000|2020-02-07 16:10:00|1466.7|1463.7|1466.8|1463.8|1467.8|1464.8|1465.8|1462.8|366
1581092100000|2020-02-07 16:15:00|1466.7|1463.7|1466.8|1463.8|1467.8|1464.8|1466.7|1463.7|287
1581092400000|2020-02-07 16:20:00|1466.7|1463.7|1466.7|1463.7|1466.7|1463.7|1464.7|1461.7|825
1581092700000|2020-02-07 16:25:00|1465.8|1462.8|1464.8|1461.8|1466.7|1463.7|1464.8|1461.8|242
1581093000000|2020-02-07 16:30:00|1463.8|1460.8|1465.8|1462.8|1465.8|1462.8|1463.8|1460.8|1659
1581093300000|2020-02-07 16:35:00|1464.8|1461.8|1464.8|1461.8|1465.4|1462.4|1464.4|1461.4|369
1581093600000|2020-02-07 16:40:00|1464.4|1461.4|1464.8|1461.8|1465.8|1462.8|1464|1461|294
1581093900000|2020-02-07 16:45:00|1463.8|1460.8|1465.8|1462.8|1465.8|1462.8|1463.8|1460.8|547
1581094200000|2020-02-07 16:50:00|1466.8|1463.8|1469|1466|1469.1|1466.1|1466.8|1463.8|402
1581094500000|2020-02-07 16:55:00|1468|1465|1467|1464|1468|1465|1466|1463|457
1581094800000|2020-02-07 17:00:00|1467.1|1464.1|1470.1|1467.1|1470.1|1467.1|1467|1464|710
1581095100000|2020-02-07 17:05:00|1470|1467|1469|1466|1470|1467|1468|1465|428
1581095400000|2020-02-07 17:10:00|1469.8|1466.8|1469.1|1466.1|1470|1467|1469|1466|237
1581095700000|2020-02-07 17:15:00|1469|1466|1468|1465|1469|1466|1468|1465|622
1581096000000|2020-02-07 17:20:00|1467|1464|1470|1467|1470|1467|1467|1464|270
1581096300000|2020-02-07 17:25:00|1469.1|1466.1|1468.5|1465.5|1470|1467|1468.1|1465.1|446
1581096600000|2020-02-07 17:30:00|1469|1466|1470.5|1467.5|1472|1469|1469|1466|749
1581096900000|2020-02-07 17:35:00|1471|1468|1475.7|1472.7|1476.1|1473.1|1470|1467|875
1581097200000|2020-02-07 17:40:00|1476.1|1473.1|1476.7|1473.7|1477.1|1474.1|1475|1472|932
1581097500000|2020-02-07 17:45:00|1476.1|1473.1|1470|1467|1477.1|1474.1|1469|1466|2251
1581097800000|2020-02-07 17:50:00|1469.5|1466.5|1473|1470|1475.7|1472.7|1469|1466|7826
1581098100000|2020-02-07 17:55:00|1473.1|1470.1|1477.6|1474.6|1477.6|1474.6|1473|1470|2333
1581323400000|2020-02-10 08:30:00|1475.9|1472.9|1477.8|1474.8|1477.9|1474.9|1475.3|1472.3|1070
1581323700000|2020-02-10 08:35:00|1477.9|1474.9|1478.9|1475.9|1478.9|1475.9|1477.9|1474.9|879
1581324000000|2020-02-10 08:40:00|1479.9|1476.9|1480.9|1477.9|1481|1478|1479.9|1476.9|504
1581324300000|2020-02-10 08:45:00|1480.4|1477.4|1481.9|1478.9|1482.9|1479.9|1479.9|1476.9|504
1581324600000|2020-02-10 08:50:00|1480.9|1477.9|1481.9|1478.9|1481.9|1478.9|1480.9|1477.9|167
1581324900000|2020-02-10 08:55:00|1481|1478|1483.8|1480.8|1483.8|1480.8|1480.8|1477.8|905
1581325200000|2020-02-10 09:00:00|1483.3|1480.3|1482.9|1479.9|1483.3|1480.3|1481.8|1478.8|284
1581325500000|2020-02-10 09:05:00|1483.9|1480.9|1483|1480|1484.9|1481.9|1483|1480|526
1581325800000|2020-02-10 09:10:00|1482.9|1479.9|1480.9|1477.9|1482.9|1479.9|1480.9|1477.9|160
1581326100000|2020-02-10 09:15:00|1481.8|1478.8|1481.4|1478.4|1482.4|1479.4|1480.8|1477.8|161
1581326400000|2020-02-10 09:20:00|1480.9|1477.9|1480.9|1477.9|1480.9|1477.9|1479.9|1476.9|128
1581326700000|2020-02-10 09:25:00|1481|1478|1481.5|1478.5|1481.9|1478.9|1480.9|1477.9|119
1581327000000|2020-02-10 09:30:00|1480.9|1477.9|1480.9|1477.9|1481.9|1478.9|1480.9|1477.9|553
1581327300000|2020-02-10 09:35:00|1481|1478|1483|1480|1483.5|1480.5|1481|1478|444
1581327600000|2020-02-10 09:40:00|1483.9|1480.9|1484|1481|1484|1481|1483.9|1480.9|134
1581327900000|2020-02-10 09:45:00|1485|1482|1484|1481|1485|1482|1484|1481|286
1581328200000|2020-02-10 09:50:00|1484.5|1481.5|1485|1482|1485.9|1482.9|1484|1481|307
1581328500000|2020-02-10 09:55:00|1484.9|1481.9|1484|1481|1485|1482|1484|1481|170
1581328800000|2020-02-10 10:00:00|1483.9|1480.9|1484|1481|1484|1481|1483.9|1480.9|124
1581329100000|2020-02-10 10:05:00|1483.9|1480.9|1484.9|1481.9|1484.9|1481.9|1483.9|1480.9|179
1581329400000|2020-02-10 10:10:00|1485|1482|1484.9|1481.9|1485|1482|1484.9|1481.9|94
1581329700000|2020-02-10 10:15:00|1485|1482|1485|1482|1485|1482|1485|1482|93
1581330000000|2020-02-10 10:20:00|1484.9|1481.9|1486|1483|1486|1483|1484.9|1481.9|159
1581330300000|2020-02-10 10:25:00|1485.9|1482.9|1485.9|1482.9|1486|1483|1485.9|1482.9|193
1581330600000|2020-02-10 10:30:00|||||||||75
1581330900000|2020-02-10 10:35:00|1486|1483|1486|1483|1486.9|1483.9|1485.9|1482.9|89
1581331200000|2020-02-10 10:40:00|1485.9|1482.9|1485.9|1482.9|1485.9|1482.9|1485.9|1482.9|103
1581331500000|2020-02-10 10:45:00|1484.9|1481.9|1483.9|1480.9|1484.9|1481.9|1483.9|1480.9|213
1581331800000|2020-02-10 10:50:00|1482.9|1479.9|1483.4|1480.4|1483.9|1480.9|1482.9|1479.9|66
1581332100000|2020-02-10 10:55:00|1483.9|1480.9|1479.7|1476.7|1483.9|1480.9|1479.7|1476.7|988
1581332400000|2020-02-10 11:00:00|1479.8|1476.8|1480.8|1477.8|1481.8|1478.8|1479.2|1476.2|831
1581332700000|2020-02-10 11:05:00|1481.3|1478.3|1481.8|1478.8|1482.3|1479.3|1480.8|1477.8|31
1581333000000|2020-02-10 11:10:00|1482.8|1479.8|1481.8|1478.8|1482.8|1479.8|1481.8|1478.8|80
1581333300000|2020-02-10 11:15:00|1482.3|1479.3|1482.8|1479.8|1482.8|1479.8|1481.9|1478.9|21
1581333600000|2020-02-10 11:20:00|1482.3|1479.3|1481.8|1478.8|1482.8|1479.8|1481.7|1478.7|233
1581333900000|2020-02-10 11:25:00|1481.7|1478.7|1477.8|1474.8|1481.8|1478.8|1477.7|1474.7|827
1581334200000|2020-02-10 11:30:00|1478.3|1475.3|1478.9|1475.9|1479.8|1476.8|1478.3|1475.3|226
1581334500000|2020-02-10 11:35:00|1478.8|1475.8|1478.8|1475.8|1478.9|1475.9|1478.8|1475.8|32
1581334800000|2020-02-10 11:40:00|||||||||58
1581335100000|2020-02-10 11:45:00|1478.7|1475.7|1477.8|1474.8|1478.7|1475.7|1477.8|1474.8|381
1581335400000|2020-02-10 11:50:00|1478.2|1475.2|1477.7|1474.7|1478.2|1475.2|1477.7|1474.7|59
1581335700000|2020-02-10 11:55:00|1477.8|1474.8|1480.8|1477.8|1481.8|1478.8|1477.8|1474.8|146
1581336000000|2020-02-10 12:00:00|1481.8|1478.8|1481.3|1478.3|1481.8|1478.8|1480.8|1477.8|49
1581336300000|2020-02-10 12:05:00|1480.9|1477.9|1481.7|1478.7|1481.8|1478.8|1480.7|1477.7|209
1581336600000|2020-02-10 12:10:00|1481.2|1478.2|1480.8|1477.8|1481.9|1478.9|1479.8|1476.8|98
1581336900000|2020-02-10 12:15:00|1480.9|1477.9|1480.8|1477.8|1480.9|1477.9|1480.8|1477.8|15
1581337200000|2020-02-10 12:20:00|1480.9|1477.9|1480.3|1477.3|1480.9|1477.9|1479.9|1476.9|282
1581337500000|2020-02-10 12:25:00|1479.9|1476.9|1480.8|1477.8|1480.8|1477.8|1479.9|1476.9|5
1581337800000|2020-02-10 12:30:00|1479.8|1476.8|1479.8|1476.8|1480.8|1477.8|1479.8|1476.8|62
1581338100000|2020-02-10 12:35:00|1479.9|1476.9|1479.8|1476.8|1479.9|1476.9|1478.9|1475.9|83
1581338400000|2020-02-10 12:40:00|1479.9|1476.9|1479.3|1476.3|1479.9|1476.9|1478.9|1475.9|45
1581338700000|2020-02-10 12:45:00|1478.9|1475.9|1478.9|1475.9|1479.9|1476.9|1478.9|1475.9|39
1581339000000|2020-02-10 12:50:00|1479.4|1476.4|1481.8|1478.8|1481.9|1478.9|1479.4|1476.4|301
1581339300000|2020-02-10 12:55:00|1481.9|1478.9|1482.9|1479.9|1482.9|1479.9|1481.4|1478.4|156
1581339600000|2020-02-10 13:00:00|1482.5|1479.5|1482.9|1479.9|1483|1480|1482.3|1479.3|294
1581339900000|2020-02-10 13:05:00|1483|1480|1482|1479|1483|1480|1480.9|1477.9|324
1581340200000|2020-02-10 13:10:00|1481.9|1478.9|1477.8|1474.8|1482|1479|1476.9|1473.9|550
1581340500000|2020-02-10 13:15:00|1477.7|1474.7|1477.8|1474.8|1478.7|1475.7|1476.7|1473.7|478
1581340800000|2020-02-10 13:20:00|1478.7|1475.7|1473.7|1470.7|1478.8|1475.8|1473.7|1470.7|697
1581341100000|2020-02-10 13:25:00|1474.2|1471.2|1475.8|1472.8|1475.8|1472.8|1473.7|1470.7|800
1581341400000|2020-02-10 13:30:00|1475.7|1472.7|1476.8|1473.8|1476.8|1473.8|1475.2|1472.2|657
1581341700000|2020-02-10 13:35:00|1477.7|1474.7|1478.8|1475.8|1479.8|1476.8|1477.7|1474.7|755
1581342000000|2020-02-10 13:40:00|1477.9|1474.9|1478.8|1475.8|1479.8|1476.8|1477.9|1474.9|338
1581342300000|2020-02-10 13:45:00|1478.9|1475.9|1479.9|1476.9|1480.8|1477.8|1478.8|1475.8|383
1581342600000|2020-02-10 13:50:00|1480.3|1477.3|1477.8|1474.8|1480.3|1477.3|1476.8|1473.8|410
1581342900000|2020-02-10 13:55:00|1477.9|1474.9|1476.8|1473.8|1478.8|1475.8|1476.8|1473.8|557
1581343200000|2020-02-10 14:00:00|1476.7|1473.7|1478.7|1475.7|1478.8|1475.8|1475.8|1472.8|313
1581343500000|2020-02-10 14:05:00|1477.8|1474.8|1479.7|1476.7|1479.7|1476.7|1477.2|1474.2|564
1581343800000|2020-02-10 14:10:00|1479.2|1476.2|1479.8|1476.8|1480.7|1477.7|1478.7|1475.7|515
1581344100000|2020-02-10 14:15:00|1479.2|1476.2|1478.2|1475.2|1479.7|1476.7|1477.8|1474.8|366
1581344400000|2020-02-10 14:20:00|1477.8|1474.8|1476.7|1473.7|1478.8|1475.8|1476.7|1473.7|186
1581344700000|2020-02-10 14:25:00|1475.7|1472.7|1475.7|1472.7|1475.7|1472.7|1474.7|1471.7|163
1581345000000|2020-02-10 14:30:00|1475.8|1472.8|1476.7|1473.7|1476.7|1473.7|1474.7|1471.7|505
1581345300000|2020-02-10 14:35:00|1476.2|1473.2|1474.7|1471.7|1476.7|1473.7|1474.7|1471.7|212
1581345600000|2020-02-10 14:40:00|1475.2|1472.2|1476.7|1473.7|1476.8|1473.8|1475.2|1472.2|556
1581345900000|2020-02-10 14:45:00|1477.7|1474.7|1478.3|1475.3|1479.9|1476.9|1477.7|1474.7|1050
1581346200000|2020-02-10 14:50:00|1477.8|1474.8|1477.8|1474.8|1478.8|1475.8|1476.8|1473.8|1471
1581346500000|2020-02-10 14:55:00|1478.7|1475.7|1479.8|1476.8|1479.8|1476.8|1478.3|1475.3|114
1581346800000|2020-02-10 15:00:00|1479.3|1476.3|1480.9|1477.9|1480.9|1477.9|1478.8|1475.8|1196
1581347100000|2020-02-10 15:05:00|1481|1478|1483.1|1480.1|1483.1|1480.1|1480.5|1477.5|1719
1581347400000|2020-02-10 15:10:00|1483.2|1480.2|1483.6|1480.6|1484.1|1481.1|1482.5|1479.5|425
1581347700000|2020-02-10 15:15:00|1483.5|1480.5|1485.1|1482.1|1485.2|1482.2|1483.1|1480.1|926
1581348000000|2020-02-10 15:20:00|1485.2|1482.2|1485.1|1482.1|1486.1|1483.1|1485.1|1482.1|350
1581348300000|2020-02-10 15:25:00|1485.2|1482.2|1486.1|1483.1|1486.1|1483.1|1485.1|1482.1|1526
1581348600000|2020-02-10 15:30:00|1485.1|1482.1|1483|1480|1485.2|1482.2|1482.5|1479.5|415
1581348900000|2020-02-10 15:35:00|1482.5|1479.5|1485.1|1482.1|1485.7|1482.7|1482.5|1479.5|979
1581349200000|2020-02-10 15:40:00|1485.2|1482.2|1485.2|1482.2|1485.2|1482.2|1485.1|1482.1|163
1581349500000|2020-02-10 15:45:00|1485.1|1482.1|1485.1|1482.1|1485.2|1482.2|1484.1|1481.1|976
1581349800000|2020-02-10 15:50:00|1486.1|1483.1|1486.1|1483.1|1486.2|1483.2|1486|1483|562
1581350100000|2020-02-10 15:55:00|1485.2|1482.2|1485|1482|1485.2|1482.2|1484|1481|993
1581350400000|2020-02-10 16:00:00|1485.1|1482.1|1483.1|1480.1|1486.1|1483.1|1483|1480|535
1581350700000|2020-02-10 16:05:00|1483.5|1480.5|1484|1481|1485|1482|1483.1|1480.1|280
1581351000000|2020-02-10 16:10:00|1485|1482|1483|1480|1485|1482|1482|1479|252
1581351300000|2020-02-10 16:15:00|1482|1479|1480|1477|1482|1479|1479.9|1476.9|844
1581351600000|2020-02-10 16:20:00|1480.1|1477.1|1481|1478|1481.1|1478.1|1480.1|1477.1|213
1581351900000|2020-02-10 16:25:00|1480.5|1477.5|1480.5|1477.5|1482|1479|1480|1477|298
1581352200000|2020-02-10 16:30:00|1480|1477|1484.1|1481.1|1484.1|1481.1|1480|1477|868
1581352500000|2020-02-10 16:35:00|1484.5|1481.5|1483.5|1480.5|1484.5|1481.5|1483|1480|141
1581352800000|2020-02-10 16:40:00|1484|1481|1484|1481|1484|1481|1483|1480|184
1581353100000|2020-02-10 16:45:00|1484.1|1481.1|1485.5|1482.5|1486.1|1483.1|1484.1|1481.1|1046
1581353400000|2020-02-10 16:50:00|1485.1|1482.1|1483|1480|1486|1483|1483|1480|422
1581353700000|2020-02-10 16:55:00|1482|1479|1483|1480|1483|1480|1479.9|1476.9|1482
1581354000000|2020-02-10 17:00:00|1482.5|1479.5|1484.1|1481.1|1484.1|1481.1|1482.5|1479.5|614
1581354300000|2020-02-10 17:05:00|1484.7|1481.7|1484.1|1481.1|1485.1|1482.1|1484.1|1481.1|464
1581354600000|2020-02-10 17:10:00|1483.2|1480.2|1484.2|1481.2|1486.2|1483.2|1483.2|1480.2|2748
1581354900000|2020-02-10 17:15:00|1484.1|1481.1|1483.2|1480.2|1484.2|1481.2|1482.7|1479.7|1075
1581355200000|2020-02-10 17:20:00|1483.7|1480.7|1483.7|1480.7|1484.2|1481.2|1483.1|1480.1|498
1581355500000|2020-02-10 17:25:00|1483.2|1480.2|1482.2|1479.2|1484.6|1481.6|1482.2|1479.2|668
1581355800000|2020-02-10 17:30:00|1483.2|1480.2|1485.2|1482.2|1485.2|1482.2|1483.2|1480.2|602
1581356100000|2020-02-10 17:35:00|1484.3|1481.3|1480.1|1477.1|1485.2|1482.2|1479.1|1476.1|1951
1581356400000|2020-02-10 17:40:00|1479.6|1476.6|1481.2|1478.2|1482.2|1479.2|1479.1|1476.1|700
1581356700000|2020-02-10 17:45:00|1480.2|1477.2|1478.2|1475.2|1480.3|1477.3|1477.8|1474.8|1265
1581357000000|2020-02-10 17:50:00|1478.3|1475.3|1478.4|1475.4|1481.4|1478.4|1476.2|1473.2|7595
1581357300000|2020-02-10 17:55:00|1478.5|1475.5|1476.5|1473.5|1479.4|1476.4|1476.5|1473.5|1542
1581357600000|2020-02-10 18:00:00|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|0
1581409800000|2020-02-11 08:30:00|1477.3|1474.3|1478.3|1475.3|1480.9|1477.9|1477.3|1474.3|799
1581410100000|2020-02-11 08:35:00|1478.2|1475.2|1478.2|1475.2|1479.3|1476.3|1477.2|1474.2|490
1581410400000|2020-02-11 08:40:00|1478.3|1475.3|1477.3|1474.3|1478.3|1475.3|1477.2|1474.2|55
1581410700000|2020-02-11 08:45:00|1476.2|1473.2|1477.1|1474.1|1478.1|1475.1|1476.1|1473.1|1032
1581411000000|2020-02-11 08:50:00|1477.2|1474.2|1478.1|1475.1|1478.2|1475.2|1477.2|1474.2|46
1581411300000|2020-02-11 08:55:00|1478.2|1475.2|1478.1|1475.1|1479.1|1476.1|1477.6|1474.6|42
1581411600000|2020-02-11 09:00:00|1478.2|1475.2|1476.2|1473.2|1478.2|1475.2|1476.2|1473.2|18
1581411900000|2020-02-11 09:05:00|1476.6|1473.6|1476.2|1473.2|1476.6|1473.6|1476.2|1473.2|37
1581412200000|2020-02-11 09:10:00|1476.1|1473.1|1477.1|1474.1|1477.1|1474.1|1476.1|1473.1|268
1581412500000|2020-02-11 09:15:00|1478.1|1475.1|1479.1|1476.1|1479.1|1476.1|1478.1|1475.1|89
1581412800000|2020-02-11 09:20:00|1479.2|1476.2|1479.2|1476.2|1479.7|1476.7|1479.1|1476.1|256
1581413100000|2020-02-11 09:25:00|1479.3|1476.3|1479.2|1476.2|1480.2|1477.2|1479.2|1476.2|113
1581413400000|2020-02-11 09:30:00|1479.3|1476.3|1480.2|1477.2|1480.2|1477.2|1479.3|1476.3|91
1581413700000|2020-02-11 09:35:00|1480.1|1477.1|1480.2|1477.2|1480.2|1477.2|1479.2|1476.2|345
1581414000000|2020-02-11 09:40:00|1479.7|1476.7|1479.6|1476.6|1480.2|1477.2|1479.2|1476.2|137
1581414300000|2020-02-11 09:45:00|1480.1|1477.1|1480.2|1477.2|1480.2|1477.2|1479.2|1476.2|49
1581414600000|2020-02-11 09:50:00|1481.2|1478.2|1481.2|1478.2|1481.3|1478.3|1481.2|1478.2|46
1581414900000|2020-02-11 09:55:00|1481.3|1478.3|1481.3|1478.3|1482.2|1479.2|1481.2|1478.2|93
1581415200000|2020-02-11 10:00:00|1482.2|1479.2|1482.2|1479.2|1482.2|1479.2|1482.2|1479.2|89
1581415500000|2020-02-11 10:05:00|1481.6|1478.6|1481.2|1478.2|1481.6|1478.6|1481.2|1478.2|9
1581415800000|2020-02-11 10:10:00|||||||||18
1581416100000|2020-02-11 10:15:00|1482.2|1479.2|1482.3|1479.3|1482.3|1479.3|1482.2|1479.2|481
1581416400000|2020-02-11 10:20:00|1482.9|1479.9|1483.3|1480.3|1483.3|1480.3|1482.9|1479.9|336
1581416700000|2020-02-11 10:25:00|1482.4|1479.4|1483.3|1480.3|1484.3|1481.3|1482.4|1479.4|156
1581417000000|2020-02-11 10:30:00|1482.3|1479.3|1483.3|1480.3|1483.3|1480.3|1482.3|1479.3|423
1581417300000|2020-02-11 10:35:00|1482.4|1479.4|1483.3|1480.3|1483.3|1480.3|1482.4|1479.4|52
1581417600000|2020-02-11 10:40:00|1483.4|1480.4|1483.3|1480.3|1483.8|1480.8|1483.3|1480.3|64
1581417900000|2020-02-11 10:45:00|||||||||24
1581418200000|2020-02-11 10:50:00|||||||||20
1581418500000|2020-02-11 10:55:00|1482.4|1479.4|1483.3|1480.3|1483.3|1480.3|1482.3|1479.3|62
1581418800000|2020-02-11 11:00:00|||||||||14
1581419100000|2020-02-11 11:05:00|1483.4|1480.4|1484.3|1481.3|1484.3|1481.3|1483.3|1480.3|156
1581419400000|2020-02-11 11:10:00|||||||||186
1581419700000|2020-02-11 11:15:00|||||||||59
1581420000000|2020-02-11 11:20:00|||||||||13
1581420300000|2020-02-11 11:25:00|1484.4|1481.4|1485.3|1482.3|1485.3|1482.3|1484.4|1481.4|390
1581420600000|2020-02-11 11:30:00|1484.8|1481.8|1483.7|1480.7|1486.4|1483.4|1483.2|1480.2|1206
1581420900000|2020-02-11 11:35:00|1484.2|1481.2|1484.2|1481.2|1484.3|1481.3|1483.7|1480.7|30
1581421200000|2020-02-11 11:40:00|1484.1|1481.1|1483.2|1480.2|1484.1|1481.1|1483.1|1480.1|535
1581421500000|2020-02-11 11:45:00|1483.1|1480.1|1482.6|1479.6|1483.1|1480.1|1482.1|1479.1|54
1581421800000|2020-02-11 11:50:00|1483.1|1480.1|1483.1|1480.1|1483.1|1480.1|1482.2|1479.2|13
1581422100000|2020-02-11 11:55:00|1482.6|1479.6|1482.1|1479.1|1483.1|1480.1|1482.1|1479.1|31
1581422400000|2020-02-11 12:00:00|1482.2|1479.2|1483.1|1480.1|1483.2|1480.2|1482.2|1479.2|43
1581422700000|2020-02-11 12:05:00|1483.2|1480.2|1483.1|1480.1|1483.2|1480.2|1482.2|1479.2|27
1581423000000|2020-02-11 12:10:00|||||||||7
1581423300000|2020-02-11 12:15:00|1482.6|1479.6|1483.1|1480.1|1483.1|1480.1|1482.1|1479.1|59
1581423600000|2020-02-11 12:20:00|1483.2|1480.2|1482.1|1479.1|1483.2|1480.2|1482.1|1479.1|114
1581423900000|2020-02-11 12:25:00|1482.2|1479.2|1483.6|1480.6|1483.6|1480.6|1482.1|1479.1|70
1581424200000|2020-02-11 12:30:00|1484.1|1481.1|1485.2|1482.2|1485.2|1482.2|1484.1|1481.1|74
1581424500000|2020-02-11 12:35:00|1486.1|1483.1|1486.1|1483.1|1486.1|1483.1|1485.1|1482.1|79
1581424800000|2020-02-11 12:40:00|1485.6|1482.6|1487.1|1484.1|1487.1|1484.1|1485.6|1482.6|356
1581425100000|2020-02-11 12:45:00|1487.2|1484.2|1488.2|1485.2|1488.2|1485.2|1487.1|1484.1|1024
1581425400000|2020-02-11 12:50:00|1489.4|1486.4|1491.2|1488.2|1492.2|1489.2|1489.4|1486.4|1930
1581425700000|2020-02-11 12:55:00|1490.3|1487.3|1487.1|1484.1|1491.2|1488.2|1487.1|1484.1|644
1581426000000|2020-02-11 13:00:00|1488.1|1485.1|1489.2|1486.2|1489.2|1486.2|1487|1484|616
1581426300000|2020-02-11 13:05:00|1489.1|1486.1|1491.6|1488.6|1492.2|1489.2|1489.1|1486.1|210
1581426600000|2020-02-11 13:10:00|1492.1|1489.1|1491.1|1488.1|1493.1|1490.1|1491.1|1488.1|345
1581426900000|2020-02-11 13:15:00|1491.2|1488.2|1493.1|1490.1|1494.1|1491.1|1491.2|1488.2|407
1581427200000|2020-02-11 13:20:00|1494|1491|1488.8|1485.8|1494.1|1491.1|1488.8|1485.8|1433
1581427500000|2020-02-11 13:25:00|1487.9|1484.9|1488.9|1485.9|1490.4|1487.4|1487.9|1484.9|949
1581427800000|2020-02-11 13:30:00|1489.8|1486.8|1486.3|1483.3|1490.8|1487.8|1486.3|1483.3|422
1581428100000|2020-02-11 13:35:00|1485.9|1482.9|1487.4|1484.4|1487.8|1484.8|1485.8|1482.8|636
1581428400000|2020-02-11 13:40:00|1487.8|1484.8|1488.8|1485.8|1488.9|1485.9|1486.8|1483.8|452
1581428700000|2020-02-11 13:45:00|1488.4|1485.4|1489.9|1486.9|1489.9|1486.9|1486.8|1483.8|861
1581429000000|2020-02-11 13:50:00|1490|1487|1490.9|1487.9|1491.4|1488.4|1489.9|1486.9|386
1581429300000|2020-02-11 13:55:00|1491|1488|1491.9|1488.9|1491.9|1488.9|1490.9|1487.9|813
1581429600000|2020-02-11 14:00:00|1492|1489|1493.9|1490.9|1493.9|1490.9|1491.9|1488.9|575
1581429900000|2020-02-11 14:05:00|1494|1491|1492|1489|1494|1491|1492|1489|1446
1581430200000|2020-02-11 14:10:00|1492.2|1489.2|1493.1|1490.1|1494|1491|1492.2|1489.2|531
1581430500000|2020-02-11 14:15:00|1493|1490|1494.2|1491.2|1495.2|1492.2|1493|1490|828
1581430800000|2020-02-11 14:20:00|1495.2|1492.2|1497.3|1494.3|1498.3|1495.3|1494.2|1491.2|1540
1581431100000|2020-02-11 14:25:00|1497.8|1494.8|1497.3|1494.3|1497.8|1494.8|1496.3|1493.3|567
1581431400000|2020-02-11 14:30:00|1497.4|1494.4|1495.7|1492.7|1499.3|1496.3|1495.3|1492.3|1314
1581431700000|2020-02-11 14:35:00|1496.2|1493.2|1495.3|1492.3|1497.3|1494.3|1493.3|1490.3|3968
1581432000000|2020-02-11 14:40:00|1495.4|1492.4|1495.4|1492.4|1496.4|1493.4|1495.3|1492.3|886
1581432300000|2020-02-11 14:45:00|1494.9|1491.9|1494.4|1491.4|1496.5|1493.5|1494.4|1491.4|1192
1581432600000|2020-02-11 14:50:00|1493.9|1490.9|1495.5|1492.5|1495.9|1492.9|1493.9|1490.9|1072
1581432900000|2020-02-11 14:55:00|1496.4|1493.4|1496.5|1493.5|1498.6|1495.6|1495.5|1492.5|2833
1581433200000|2020-02-11 15:00:00|1496.6|1493.6|1497.5|1494.5|1498.6|1495.6|1495|1492|1944
1581433500000|2020-02-11 15:05:00|1497.6|1494.6|1496.5|1493.5|1497.6|1494.6|1493.5|1490.5|1643
1581433800000|2020-02-11 15:10:00|1496.6|1493.6|1499.1|1496.1|1499.7|1496.7|1496.5|1493.5|2311
1581434100000|2020-02-11 15:15:00|1498.7|1495.7|1499.9|1496.9|1499.9|1496.9|1498.7|1495.7|3507
1581434400000|2020-02-11 15:20:00|1499.8|1496.8|1494.7|1491.7|1500.9|1497.9|1493.7|1490.7|3890
1581434700000|2020-02-11 15:25:00|1494.2|1491.2|1495.1|1492.1|1495.1|1492.1|1493.6|1490.6|1088
1581435000000|2020-02-11 15:30:00|1494.6|1491.6|1498.8|1495.8|1498.8|1495.8|1494.6|1491.6|717
1581435300000|2020-02-11 15:35:00|1497.8|1494.8|1496.7|1493.7|1498.8|1495.8|1495.8|1492.8|1002
1581435600000|2020-02-11 15:40:00|1496.8|1493.8|1498.8|1495.8|1499.3|1496.3|1496.8|1493.8|984
1581435900000|2020-02-11 15:45:00|1498.3|1495.3|1496.9|1493.9|1498.8|1495.8|1496.9|1493.9|676
1581436200000|2020-02-11 15:50:00|1497.3|1494.3|1500|1497|1500.5|1497.5|1497.3|1494.3|1456
1581436500000|2020-02-11 15:55:00|1500.5|1497.5|1498.9|1495.9|1500.5|1497.5|1498.9|1495.9|873
1581436800000|2020-02-11 16:00:00|1498.8|1495.8|1499.9|1496.9|1500.9|1497.9|1498.8|1495.8|1383
1581437100000|2020-02-11 16:05:00|1500|1497|1500.9|1497.9|1500.9|1497.9|1499|1496|582
1581437400000|2020-02-11 16:10:00|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|648
1581437700000|2020-02-11 16:15:00|1502|1499|1501.9|1498.9|1503|1500|1501.9|1498.9|902
1581438000000|2020-02-11 16:20:00|1502|1499|1501.7|1498.7|1503.9|1500.9|1501.7|1498.7|1813
1581438300000|2020-02-11 16:25:00|1501.8|1498.8|1500.7|1497.7|1501.8|1498.8|1500.7|1497.7|413
1581438600000|2020-02-11 16:30:00|1500.8|1497.8|1501.7|1498.7|1502.8|1499.8|1500.8|1497.8|419
1581438900000|2020-02-11 16:35:00|1501.8|1498.8|1501.8|1498.8|1502.2|1499.2|1501.7|1498.7|645
1581439200000|2020-02-11 16:40:00|1501.7|1498.7|1500.2|1497.2|1501.7|1498.7|1497.7|1494.7|938
1581439500000|2020-02-11 16:45:00|1500.7|1497.7|1499.7|1496.7|1500.7|1497.7|1498.7|1495.7|396
1581439800000|2020-02-11 16:50:00|1500.2|1497.2|1500.7|1497.7|1501.7|1498.7|1499.7|1496.7|702
1581440100000|2020-02-11 16:55:00|1500.2|1497.2|1499.8|1496.8|1500.7|1497.7|1497.7|1494.7|377
1581440400000|2020-02-11 17:00:00|1499.7|1496.7|1500.7|1497.7|1501.2|1498.2|1499.7|1496.7|412
1581440700000|2020-02-11 17:05:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1500.6|1497.6|409
1581441000000|2020-02-11 17:10:00|1500.8|1497.8|1500.7|1497.7|1502.7|1499.7|1500.7|1497.7|639
1581441300000|2020-02-11 17:15:00|1499.7|1496.7|1498.7|1495.7|1499.7|1496.7|1498.7|1495.7|464
1581441600000|2020-02-11 17:20:00|1499.1|1496.1|1502.8|1499.8|1502.9|1499.9|1498.7|1495.7|1065
1581441900000|2020-02-11 17:25:00|1502.9|1499.9|1504.4|1501.4|1504.9|1501.9|1502.4|1499.4|707
1581442200000|2020-02-11 17:30:00|1504.9|1501.9|1508.9|1505.9|1509|1506|1504.9|1501.9|1235
1581442500000|2020-02-11 17:35:00|1509|1506|1512.4|1509.4|1514.4|1511.4|1509|1506|1526
1581442800000|2020-02-11 17:40:00|1512.9|1509.9|1513|1510|1514.9|1511.9|1511.9|1508.9|862
1581443100000|2020-02-11 17:45:00|1512.5|1509.5|1510.1|1507.1|1512.9|1509.9|1508.1|1505.1|1295
1581443400000|2020-02-11 17:50:00|1510|1507|1508.9|1505.9|1510.1|1507.1|1505.1|1502.1|7473
1581443700000|2020-02-11 17:55:00|1507.4|1504.4|1504|1501|1508.9|1505.9|1504|1501|2618
1581496200000|2020-02-12 08:30:00|1507.8|1504.8|1510.8|1507.8|1512.8|1509.8|1507.8|1504.8|828
1581496500000|2020-02-12 08:35:00|1510.7|1507.7|1511.8|1508.8|1511.8|1508.8|1508.7|1505.7|178
1581496800000|2020-02-12 08:40:00|1511.7|1508.7|1512.9|1509.9|1513|1510|1510.8|1507.8|509
1581497100000|2020-02-12 08:45:00|1511.9|1508.9|1515.8|1512.8|1515.8|1512.8|1510.9|1507.9|286
1581497400000|2020-02-12 08:50:00|1515.9|1512.9|1516.1|1513.1|1520.2|1517.2|1515.5|1512.5|1618
1581497700000|2020-02-12 08:55:00|1516|1513|1514.1|1511.1|1516.6|1513.6|1513|1510|467
1581498000000|2020-02-12 09:00:00|1514|1511|1515.5|1512.5|1516.1|1513.1|1513.6|1510.6|177
1581498300000|2020-02-12 09:05:00|1515.1|1512.1|1517.7|1514.7|1518.1|1515.1|1515.1|1512.1|475
1581498600000|2020-02-12 09:10:00|1518.1|1515.1|1519.1|1516.1|1519.2|1516.2|1517.1|1514.1|793
1581498900000|2020-02-12 09:15:00|1518.7|1515.7|1519.1|1516.1|1519.1|1516.1|1518.1|1515.1|160
1581499200000|2020-02-12 09:20:00|1518.7|1515.7|1517.2|1514.2|1520.2|1517.2|1517.2|1514.2|230
1581499500000|2020-02-12 09:25:00|1517.1|1514.1|1516|1513|1517.1|1514.1|1516|1513|155
1581499800000|2020-02-12 09:30:00|1516.1|1513.1|1518.1|1515.1|1518.1|1515.1|1516.1|1513.1|190
1581500100000|2020-02-12 09:35:00|1518.6|1515.6|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|152
1581500400000|2020-02-12 09:40:00|1518|1515|1515|1512|1518|1515|1515|1512|143
1581500700000|2020-02-12 09:45:00|1515.1|1512.1|1516|1513|1516|1513|1515.1|1512.1|60
1581501000000|2020-02-12 09:50:00|1517|1514|1517.1|1514.1|1518.1|1515.1|1516|1513|178
1581501300000|2020-02-12 09:55:00|1518.1|1515.1|1517.6|1514.6|1519.1|1516.1|1516|1513|273
1581501600000|2020-02-12 10:00:00|1517.1|1514.1|1517.1|1514.1|1518|1515|1517|1514|293
1581501900000|2020-02-12 10:05:00|1518.1|1515.1|1517|1514|1518.1|1515.1|1516.6|1513.6|116
1581502200000|2020-02-12 10:10:00|1516|1513|1514.1|1511.1|1516.5|1513.5|1513|1510|678
1581502500000|2020-02-12 10:15:00|1514|1511|1515.1|1512.1|1515.1|1512.1|1513.6|1510.6|163
1581502800000|2020-02-12 10:20:00|1516.1|1513.1|1516.6|1513.6|1516.6|1513.6|1515.1|1512.1|107
1581503100000|2020-02-12 10:25:00|1516.1|1513.1|1516.1|1513.1|1516.1|1513.1|1516|1513|44
1581503400000|2020-02-12 10:30:00|1516|1513|1514|1511|1516.1|1513.1|1514|1511|169
1581503700000|2020-02-12 10:35:00|1514.1|1511.1|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|1218
1581504000000|2020-02-12 10:40:00|1515.7|1512.7|1516.1|1513.1|1517.1|1514.1|1515.1|1512.1|95
1581504300000|2020-02-12 10:45:00|1516|1513|1516.1|1513.1|1516.1|1513.1|1515|1512|209
1581504600000|2020-02-12 10:50:00|1516.2|1513.2|1516.1|1513.1|1518.1|1515.1|1516.1|1513.1|389
1581504900000|2020-02-12 10:55:00|1515.5|1512.5|1517|1514|1517|1514|1515|1512|420
1581505200000|2020-02-12 11:00:00|1516.6|1513.6|1515|1512|1517|1514|1513.9|1510.9|485
1581505500000|2020-02-12 11:05:00|1515.5|1512.5|1516|1513|1516.6|1513.6|1515.5|1512.5|205
1581505800000|2020-02-12 11:10:00|1515.6|1512.6|1516.1|1513.1|1516.1|1513.1|1514|1511|150
1581506100000|2020-02-12 11:15:00|1516|1513|1514|1511|1516|1513|1514|1511|250
1581506400000|2020-02-12 11:20:00|1514.9|1511.9|1514|1511|1515|1512|1512.9|1509.9|158
1581506700000|2020-02-12 11:25:00|1514.5|1511.5|1516|1513|1516|1513|1514|1511|180
1581507000000|2020-02-12 11:30:00|1516.5|1513.5|1516|1513|1517|1514|1516|1513|82
1581507300000|2020-02-12 11:35:00|1516.1|1513.1|1518|1515|1519|1516|1516.1|1513.1|378
1581507600000|2020-02-12 11:40:00|1517.5|1514.5|1517|1514|1518|1515|1516.5|1513.5|245
1581507900000|2020-02-12 11:45:00|1516.9|1513.9|1515.9|1512.9|1516.9|1513.9|1515|1512|225
1581508200000|2020-02-12 11:50:00|1516|1513|1516.9|1513.9|1516.9|1513.9|1515.9|1512.9|89
1581508500000|2020-02-12 11:55:00|1516.8|1513.8|1515.9|1512.9|1516.9|1513.9|1515.9|1512.9|273
1581508800000|2020-02-12 12:00:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1515.9|1512.9|169
1581509100000|2020-02-12 12:05:00|1516.4|1513.4|1512.7|1509.7|1516.9|1513.9|1512.7|1509.7|724
1581509400000|2020-02-12 12:10:00|1512.8|1509.8|1514.4|1511.4|1514.4|1511.4|1511.7|1508.7|561
1581509700000|2020-02-12 12:15:00|1514.5|1511.5|1513|1510|1514.5|1511.5|1512|1509|90
1581510000000|2020-02-12 12:20:00|1513.5|1510.5|1513|1510|1514|1511|1513|1510|87
1581510300000|2020-02-12 12:25:00|1512.9|1509.9|1513|1510|1513|1510|1512.5|1509.5|333
1581510600000|2020-02-12 12:30:00|1513.5|1510.5|1513|1510|1513.9|1510.9|1512.5|1509.5|46
1581510900000|2020-02-12 12:35:00|1514|1511|1516|1513|1516|1513|1513.9|1510.9|213
1581511200000|2020-02-12 12:40:00|1516.6|1513.6|1516|1513|1517|1514|1516|1513|158
1581511500000|2020-02-12 12:45:00|1516.1|1513.1|1514|1511|1517|1514|1514|1511|856
1581511800000|2020-02-12 12:50:00|1514.4|1511.4|1516|1513|1516.1|1513.1|1513|1510|522
1581512100000|2020-02-12 12:55:00|1516.1|1513.1|1518.1|1515.1|1518.1|1515.1|1516.1|1513.1|336
1581512400000|2020-02-12 13:00:00|1518|1515|1518|1515|1518.1|1515.1|1517|1514|429
1581512700000|2020-02-12 13:05:00|1517|1514|1511.9|1508.9|1517|1514|1511.9|1508.9|852
1581513000000|2020-02-12 13:10:00|1512|1509|1517.9|1514.9|1517.9|1514.9|1511.9|1508.9|724
1581513300000|2020-02-12 13:15:00|1516.9|1513.9|1517.9|1514.9|1518|1515|1514.9|1511.9|1076
1581513600000|2020-02-12 13:20:00|1518|1515|1519|1516|1519|1516|1517.4|1514.4|670
1581513900000|2020-02-12 13:25:00|1520|1517|1519|1516|1520|1517|1518|1515|544
1581514200000|2020-02-12 13:30:00|1519.1|1516.1|1519.5|1516.5|1520.1|1517.1|1519.1|1516.1|717
1581514500000|2020-02-12 13:35:00|1519.1|1516.1|1519.1|1516.1|1520.1|1517.1|1519.1|1516.1|998
1581514800000|2020-02-12 13:40:00|1518.6|1515.6|1521.1|1518.1|1523.3|1520.3|1518.6|1515.6|3057
1581515100000|2020-02-12 13:45:00|1520.6|1517.6|1522.2|1519.2|1522.2|1519.2|1520.1|1517.1|709
1581515400000|2020-02-12 13:50:00|1521.2|1518.2|1518.1|1515.1|1521.7|1518.7|1518.1|1515.1|331
1581515700000|2020-02-12 13:55:00|1518.2|1515.2|1520.9|1517.9|1521.5|1518.5|1518.2|1515.2|2325
1581516000000|2020-02-12 14:00:00|1521.4|1518.4|1521.3|1518.3|1522.3|1519.3|1518.3|1515.3|856
1581516300000|2020-02-12 14:05:00|1520.8|1517.8|1523.9|1520.9|1523.9|1520.9|1520.8|1517.8|472
1581516600000|2020-02-12 14:10:00|1524.4|1521.4|1522.5|1519.5|1524.5|1521.5|1521.5|1518.5|1059
1581516900000|2020-02-12 14:15:00|1522.4|1519.4|1523.9|1520.9|1524.4|1521.4|1521.5|1518.5|1128
1581517200000|2020-02-12 14:20:00|1523.5|1520.5|1521.4|1518.4|1523.5|1520.5|1519.9|1516.9|949
1581517500000|2020-02-12 14:25:00|1521.5|1518.5|1522.5|1519.5|1523.4|1520.4|1521.4|1518.4|940
1581517800000|2020-02-12 14:30:00|1522.9|1519.9|1526|1523|1526|1523|1522.5|1519.5|3667
1581518100000|2020-02-12 14:35:00|1525.5|1522.5|1525.9|1522.9|1526|1523|1523.9|1520.9|1638
1581518400000|2020-02-12 14:40:00|1526|1523|1526.3|1523.3|1529.2|1526.2|1525.3|1522.3|4175
1581518700000|2020-02-12 14:45:00|1526.4|1523.4|1529.8|1526.8|1532.9|1529.9|1526.3|1523.3|2472
1581519000000|2020-02-12 14:50:00|1530.7|1527.7|1534.9|1531.9|1536|1533|1528.4|1525.4|2680
1581519300000|2020-02-12 14:55:00|1535|1532|1535|1532|1536|1533|1531.7|1528.7|1959
1581519600000|2020-02-12 15:00:00|1535.5|1532.5|1530|1527|1536.1|1533.1|1529|1526|2533
1581519900000|2020-02-12 15:05:00|1529.9|1526.9|1524.7|1521.7|1531|1528|1524.3|1521.3|2459
1581520200000|2020-02-12 15:10:00|1524.8|1521.8|1527.1|1524.1|1529|1526|1524.7|1521.7|1953
1581520500000|2020-02-12 15:15:00|1526.6|1523.6|1525.1|1522.1|1527|1524|1522.9|1519.9|1519
1581520800000|2020-02-12 15:20:00|1524.6|1521.6|1521.4|1518.4|1527.1|1524.1|1520.9|1517.9|2568
1581521100000|2020-02-12 15:25:00|1521|1518|1519.8|1516.8|1523.5|1520.5|1516.9|1513.9|1205
1581521400000|2020-02-12 15:30:00|1519.9|1516.9|1524|1521|1525|1522|1519.8|1516.8|1495
1581521700000|2020-02-12 15:35:00|1523.6|1520.6|1522.1|1519.1|1526.2|1523.2|1521.6|1518.6|2077
1581522000000|2020-02-12 15:40:00|1522|1519|1524.2|1521.2|1526.2|1523.2|1519.6|1516.6|1877
1581522300000|2020-02-12 15:45:00|1524.3|1521.3|1524.2|1521.2|1526.2|1523.2|1523.1|1520.1|1812
1581522600000|2020-02-12 15:50:00|1523.6|1520.6|1519.2|1516.2|1524.2|1521.2|1518.6|1515.6|1634
1581522900000|2020-02-12 15:55:00|1519.1|1516.1|1517.3|1514.3|1520.2|1517.2|1514.2|1511.2|1697
1581523200000|2020-02-12 16:00:00|1518.2|1515.2|1518.4|1515.4|1520.6|1517.6|1516.3|1513.3|2659
1581523500000|2020-02-12 16:05:00|1519.3|1516.3|1517.4|1514.4|1520.5|1517.5|1515.4|1512.4|1026
1581523800000|2020-02-12 16:10:00|1516.4|1513.4|1517.5|1514.5|1517.5|1514.5|1514.8|1511.8|1140
1581524100000|2020-02-12 16:15:00|1517.4|1514.4|1515.4|1512.4|1517.4|1514.4|1515.4|1512.4|790
1581524400000|2020-02-12 16:20:00|1515.5|1512.5|1511.6|1508.6|1516.4|1513.4|1511.6|1508.6|1807
1581524700000|2020-02-12 16:25:00|1512.5|1509.5|1506.5|1503.5|1512.5|1509.5|1504.5|1501.5|2074
1581525000000|2020-02-12 16:30:00|1506.6|1503.6|1509.6|1506.6|1509.6|1506.6|1506.5|1503.5|1444
1581525300000|2020-02-12 16:35:00|1510|1507|1510.6|1507.6|1511|1508|1507.5|1504.5|1007
1581525600000|2020-02-12 16:40:00|1510.7|1507.7|1509.6|1506.6|1512.1|1509.1|1508.6|1505.6|1008
1581525900000|2020-02-12 16:45:00|1509.7|1506.7|1508.6|1505.6|1509.7|1506.7|1507|1504|2133
1581526200000|2020-02-12 16:50:00|1508.7|1505.7|1511.2|1508.2|1512.8|1509.8|1508.6|1505.6|2056
1581526500000|2020-02-12 16:55:00|1510.8|1507.8|1514|1511|1514|1511|1509.6|1506.6|1284
1581526800000|2020-02-12 17:00:00|1514.9|1511.9|1514.5|1511.5|1515|1512|1512.8|1509.8|960
1581527100000|2020-02-12 17:05:00|1514.1|1511.1|1515.1|1512.1|1515.1|1512.1|1514|1511|432
1581527400000|2020-02-12 17:10:00|1514.5|1511.5|1516.1|1513.1|1516.2|1513.2|1514.5|1511.5|608
1581527700000|2020-02-12 17:15:00|1515.6|1512.6|1516.1|1513.1|1517.1|1514.1|1515.2|1512.2|259
1581528000000|2020-02-12 17:20:00|1516|1513|1519.2|1516.2|1520.2|1517.2|1514|1511|2372
1581528300000|2020-02-12 17:25:00|1519.3|1516.3|1521.8|1518.8|1521.8|1518.8|1518.2|1515.2|1642
1581528600000|2020-02-12 17:30:00|1521.7|1518.7|1519.4|1516.4|1522.5|1519.5|1518.2|1515.2|2057
1581528900000|2020-02-12 17:35:00|1519.3|1516.3|1522.6|1519.6|1522.6|1519.6|1518.3|1515.3|1456
1581529200000|2020-02-12 17:40:00|1522.7|1519.7|1518.6|1515.6|1522.7|1519.7|1517.4|1514.4|1399
1581529500000|2020-02-12 17:45:00|1518.1|1515.1|1515.1|1512.1|1518.1|1515.1|1513.8|1510.8|2498
1581529800000|2020-02-12 17:50:00|1515.6|1512.6|1518.1|1515.1|1518.5|1515.5|1512.2|1509.2|10117
1581530100000|2020-02-12 17:55:00|1518|1515|1511.8|1508.8|1518.1|1515.1|1511.2|1508.2|2320
1581582600000|2020-02-13 08:30:00|1510.2|1507.2|1511.1|1508.1|1512.7|1509.7|1507.4|1504.4|915
1581582900000|2020-02-13 08:35:00|1512.5|1509.5|1512.7|1509.7|1513.7|1510.7|1509.7|1506.7|208
1581583200000|2020-02-13 08:40:00|1511.8|1508.8|1516.5|1513.5|1518.4|1515.4|1511.7|1508.7|241
1581583500000|2020-02-13 08:45:00|1516.6|1513.6|1518.6|1515.6|1521.9|1518.9|1516.5|1513.5|416
1581583800000|2020-02-13 08:50:00|1519.5|1516.5|1518.6|1515.6|1520.5|1517.5|1518.5|1515.5|70
1581584100000|2020-02-13 08:55:00|1518.7|1515.7|1522.1|1519.1|1522.1|1519.1|1518.7|1515.7|81
1581584400000|2020-02-13 09:00:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1520.6|1517.6|48
1581584700000|2020-02-13 09:05:00|1523|1520|1523.5|1520.5|1524.6|1521.6|1522.5|1519.5|154
1581585000000|2020-02-13 09:10:00|1524.5|1521.5|1522.5|1519.5|1524.5|1521.5|1522|1519|137
1581585300000|2020-02-13 09:15:00|1522|1519|1521.6|1518.6|1522|1519|1521.6|1518.6|72
1581585600000|2020-02-13 09:20:00|1521.5|1518.5|1520.6|1517.6|1522.3|1519.3|1520.3|1517.3|214
1581585900000|2020-02-13 09:25:00|1520.5|1517.5|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|109
1581586200000|2020-02-13 09:30:00|1521.5|1518.5|1520.9|1517.9|1522.5|1519.5|1520.4|1517.4|105
1581586500000|2020-02-13 09:35:00|1520.8|1517.8|1517.3|1514.3|1520.8|1517.8|1516.8|1513.8|191
1581586800000|2020-02-13 09:40:00|1517.7|1514.7|1516.3|1513.3|1517.7|1514.7|1516.3|1513.3|129
1581587100000|2020-02-13 09:45:00|1517.2|1514.2|1517.7|1514.7|1519.2|1516.2|1517.2|1514.2|95
1581587400000|2020-02-13 09:50:00|1518.2|1515.2|1518.2|1515.2|1519.2|1516.2|1517.2|1514.2|623
1581587700000|2020-02-13 09:55:00|1519.2|1516.2|1519.3|1516.3|1519.8|1516.8|1517.3|1514.3|397
1581588000000|2020-02-13 10:00:00|1519.7|1516.7|1518.3|1515.3|1520.3|1517.3|1517.8|1514.8|121
1581588300000|2020-02-13 10:05:00|1518.8|1515.8|1516.1|1513.1|1519.3|1516.3|1515.6|1512.6|235
1581588600000|2020-02-13 10:10:00|1515.6|1512.6|1515.3|1512.3|1517.6|1514.6|1515.3|1512.3|634
1581588900000|2020-02-13 10:15:00|1514.4|1511.4|1514.3|1511.3|1518.3|1515.3|1513.3|1510.3|1059
1581589200000|2020-02-13 10:20:00|1515.2|1512.2|1517.6|1514.6|1518.2|1515.2|1515.2|1512.2|846
1581589500000|2020-02-13 10:25:00|1517.2|1514.2|1516.4|1513.4|1518.8|1515.8|1516.1|1513.1|1027
1581589800000|2020-02-13 10:30:00|1516|1513|1516.8|1513.8|1517.3|1514.3|1514.9|1511.9|276
1581590100000|2020-02-13 10:35:00|1516.3|1513.3|1515.8|1512.8|1516.8|1513.8|1515.8|1512.8|445
1581590400000|2020-02-13 10:40:00|1516.2|1513.2|1514.7|1511.7|1516.7|1513.7|1513.8|1510.8|528
1581590700000|2020-02-13 10:45:00|1514.6|1511.6|1511.7|1508.7|1514.6|1511.6|1510.7|1507.7|315
1581591000000|2020-02-13 10:50:00|1511.2|1508.2|1510.1|1507.1|1511.2|1508.2|1508.6|1505.6|401
1581591300000|2020-02-13 10:55:00|1510.6|1507.6|1510.5|1507.5|1512.1|1509.1|1509.6|1506.6|175
1581591600000|2020-02-13 11:00:00|1510.6|1507.6|1511.8|1508.8|1512.6|1509.6|1510|1507|599
1581591900000|2020-02-13 11:05:00|1511.9|1508.9|1514.1|1511.1|1514.5|1511.5|1511.9|1508.9|702
1581592200000|2020-02-13 11:10:00|1514.6|1511.6|1514.2|1511.2|1515.1|1512.1|1513.2|1510.2|706
1581592500000|2020-02-13 11:15:00|1513.7|1510.7|1513|1510|1514.2|1511.2|1512.5|1509.5|275
1581592800000|2020-02-13 11:20:00|1512.6|1509.6|1511.8|1508.8|1513.1|1510.1|1510.8|1507.8|357
1581593100000|2020-02-13 11:25:00|1511.9|1508.9|1512|1509|1512.9|1509.9|1510.9|1507.9|51
1581593400000|2020-02-13 11:30:00|1512.4|1509.4|1513.5|1510.5|1513.9|1510.9|1512|1509|97
1581593700000|2020-02-13 11:35:00|1514.5|1511.5|1514|1511|1515|1512|1513|1510|70
1581594000000|2020-02-13 11:40:00|1513.5|1510.5|1511.7|1508.7|1513.5|1510.5|1511.7|1508.7|182
1581594300000|2020-02-13 11:45:00|1511.2|1508.2|1512.8|1509.8|1512.8|1509.8|1511.2|1508.2|114
1581594600000|2020-02-13 11:50:00|1512.9|1509.9|1512.9|1509.9|1513.9|1510.9|1512.8|1509.8|98
1581594900000|2020-02-13 11:55:00|1513.3|1510.3|1511.8|1508.8|1514.9|1511.9|1510.8|1507.8|160
1581595200000|2020-02-13 12:00:00|1512.2|1509.2|1505.1|1502.1|1512.3|1509.3|1504.7|1501.7|306
1581595500000|2020-02-13 12:05:00|1505.6|1502.6|1501.8|1498.8|1505.7|1502.7|1501.3|1498.3|524
1581595800000|2020-02-13 12:10:00|1502.3|1499.3|1504.2|1501.2|1505.8|1502.8|1502.3|1499.3|313
1581596100000|2020-02-13 12:15:00|1503.8|1500.8|1501.7|1498.7|1503.8|1500.8|1501.2|1498.2|462
1581596400000|2020-02-13 12:20:00|1501.6|1498.6|1501|1498|1502.5|1499.5|1500.6|1497.6|649
1581596700000|2020-02-13 12:25:00|1501.5|1498.5|1502.4|1499.4|1503|1500|1501.1|1498.1|550
1581597000000|2020-02-13 12:30:00|1501.5|1498.5|1501|1498|1501.9|1498.9|1500.5|1497.5|371
1581597300000|2020-02-13 12:35:00|1500.9|1497.9|1498.1|1495.1|1501.4|1498.4|1498.1|1495.1|621
1581597600000|2020-02-13 12:40:00|1498.6|1495.6|1500.4|1497.4|1500.5|1497.5|1498.1|1495.1|639
1581597900000|2020-02-13 12:45:00|1500|1497|1498.9|1495.9|1500.5|1497.5|1498.4|1495.4|291
1581598200000|2020-02-13 12:50:00|1498.4|1495.4|1499|1496|1500.4|1497.4|1498.4|1495.4|365
1581598500000|2020-02-13 12:55:00|1499.5|1496.5|1502.6|1499.6|1504.1|1501.1|1499.4|1496.4|387
1581598800000|2020-02-13 13:00:00|1503.1|1500.1|1509.7|1506.7|1510.7|1507.7|1502.6|1499.6|334
1581599100000|2020-02-13 13:05:00|1510.1|1507.1|1511|1508|1514.5|1511.5|1509.6|1506.6|486
1581599400000|2020-02-13 13:10:00|1511.1|1508.1|1511.5|1508.5|1512.6|1509.6|1507.8|1504.8|443
1581599700000|2020-02-13 13:15:00|1511.4|1508.4|1509.5|1506.5|1512.5|1509.5|1509.5|1506.5|397
1581600000000|2020-02-13 13:20:00|1509.9|1506.9|1504.3|1501.3|1510.5|1507.5|1503.4|1500.4|534
1581600300000|2020-02-13 13:25:00|1503.8|1500.8|1508.4|1505.4|1509.5|1506.5|1503.8|1500.8|434
1581600600000|2020-02-13 13:30:00|1508.5|1505.5|1509.5|1506.5|1510.5|1507.5|1508.4|1505.4|210
1581600900000|2020-02-13 13:35:00|1509.4|1506.4|1509.5|1506.5|1509.9|1506.9|1507.5|1504.5|259
1581601200000|2020-02-13 13:40:00|1510.5|1507.5|1512.1|1509.1|1512.7|1509.7|1510.2|1507.2|488
1581601500000|2020-02-13 13:45:00|1512.2|1509.2|1511.5|1508.5|1512.2|1509.2|1509.1|1506.1|558
1581601800000|2020-02-13 13:50:00|1511.6|1508.6|1514.7|1511.7|1517.6|1514.6|1511.6|1508.6|397
1581602100000|2020-02-13 13:55:00|1513.6|1510.6|1514.7|1511.7|1515.7|1512.7|1512.7|1509.7|378
1581602400000|2020-02-13 14:00:00|1515.6|1512.6|1517.7|1514.7|1518.6|1515.6|1515.2|1512.2|192
1581602700000|2020-02-13 14:05:00|1516.7|1513.7|1516.5|1513.5|1518.6|1515.6|1515.5|1512.5|399
1581603000000|2020-02-13 14:10:00|1516|1513|1515.5|1512.5|1517.6|1514.6|1515.5|1512.5|444
1581603300000|2020-02-13 14:15:00|1516.5|1513.5|1515.2|1512.2|1517.4|1514.4|1514.3|1511.3|536
1581603600000|2020-02-13 14:20:00|1514.2|1511.2|1515.7|1512.7|1517.2|1514.2|1514.2|1511.2|381
1581603900000|2020-02-13 14:25:00|1516.2|1513.2|1518.3|1515.3|1518.9|1515.9|1515.6|1512.6|1266
1581604200000|2020-02-13 14:30:00|1518.8|1515.8|1519|1516|1520.4|1517.4|1517.2|1514.2|1151
1581604500000|2020-02-13 14:35:00|1518.9|1515.9|1519.4|1516.4|1520.5|1517.5|1518|1515|1154
1581604800000|2020-02-13 14:40:00|1519.5|1516.5|1521.2|1518.2|1522.3|1519.3|1519.5|1516.5|1011
1581605100000|2020-02-13 14:45:00|1521.3|1518.3|1522.2|1519.2|1525.7|1522.7|1520.2|1517.2|1025
1581605400000|2020-02-13 14:50:00|1522.1|1519.1|1528.2|1525.2|1529.1|1526.1|1521.1|1518.1|663
1581605700000|2020-02-13 14:55:00|1528.7|1525.7|1527|1524|1530.3|1527.3|1527|1524|869
1581606000000|2020-02-13 15:00:00|1526.6|1523.6|1524|1521|1527.9|1524.9|1523|1520|731
1581606300000|2020-02-13 15:05:00|1523.6|1520.6|1523.1|1520.1|1524.2|1521.2|1523|1520|1321
1581606600000|2020-02-13 15:10:00|1523.2|1520.2|1525.1|1522.1|1526.1|1523.1|1523.2|1520.2|363
1581606900000|2020-02-13 15:15:00|1524.1|1521.1|1526.1|1523.1|1526.1|1523.1|1524.1|1521.1|647
1581607200000|2020-02-13 15:20:00|1526.2|1523.2|1526.3|1523.3|1527.2|1524.2|1524.1|1521.1|547
1581607500000|2020-02-13 15:25:00|1526.8|1523.8|1523.4|1520.4|1528.3|1525.3|1523.4|1520.4|510
1581607800000|2020-02-13 15:30:00|1522.4|1519.4|1521.8|1518.8|1524.3|1521.3|1521.3|1518.3|965
1581608100000|2020-02-13 15:35:00|1522.2|1519.2|1524.2|1521.2|1524.2|1521.2|1521.2|1518.2|344
1581608400000|2020-02-13 15:40:00|1524.3|1521.3|1518.2|1515.2|1524.3|1521.3|1516.2|1513.2|508
1581608700000|2020-02-13 15:45:00|1518.3|1515.3|1525.3|1522.3|1525.4|1522.4|1518.3|1515.3|460
1581609000000|2020-02-13 15:50:00|1525.4|1522.4|1526.1|1523.1|1526.1|1523.1|1524.2|1521.2|594
1581609300000|2020-02-13 15:55:00|1526.2|1523.2|1519.7|1516.7|1526.2|1523.2|1519.7|1516.7|2192
1581609600000|2020-02-13 16:00:00|1520.1|1517.1|1518.4|1515.4|1521.5|1518.5|1516.2|1513.2|2503
1581609900000|2020-02-13 16:05:00|1518.8|1515.8|1517.8|1514.8|1518.9|1515.9|1516.7|1513.7|1092
1581610200000|2020-02-13 16:10:00|1518.3|1515.3|1519.6|1516.6|1519.6|1516.6|1515|1512|2129
1581610500000|2020-02-13 16:15:00|1519.1|1516.1|1519.9|1516.9|1521.6|1518.6|1516.7|1513.7|887
1581610800000|2020-02-13 16:20:00|1519.8|1516.8|1520.2|1517.2|1521.9|1518.9|1518.7|1515.7|260
1581611100000|2020-02-13 16:25:00|1520.7|1517.7|1520.7|1517.7|1522.2|1519.2|1519.7|1516.7|466
1581611400000|2020-02-13 16:30:00|1521.2|1518.2|1523.2|1520.2|1523.2|1520.2|1521.2|1518.2|246
1581611700000|2020-02-13 16:35:00|1522.7|1519.7|1524.6|1521.6|1525.7|1522.7|1521.7|1518.7|419
1581612000000|2020-02-13 16:40:00|1524.2|1521.2|1524.8|1521.8|1525.7|1522.7|1523.7|1520.7|526
1581612300000|2020-02-13 16:45:00|1525.3|1522.3|1523.6|1520.6|1525.3|1522.3|1522.6|1519.6|886
1581612600000|2020-02-13 16:50:00|1523.7|1520.7|1525.2|1522.2|1526.2|1523.2|1523.7|1520.7|471
1581612900000|2020-02-13 16:55:00|1524.7|1521.7|1522.6|1519.6|1524.7|1521.7|1521.6|1518.6|485
1581613200000|2020-02-13 17:00:00|1522.7|1519.7|1521.7|1518.7|1523.7|1520.7|1521.7|1518.7|377
1581613500000|2020-02-13 17:05:00|1522.6|1519.6|1522.6|1519.6|1523.8|1520.8|1521.1|1518.1|816
1581613800000|2020-02-13 17:10:00|1522.5|1519.5|1518.1|1515.1|1522.5|1519.5|1517.4|1514.4|852
1581614100000|2020-02-13 17:15:00|1518.5|1515.5|1512.5|1509.5|1519.1|1516.1|1512.5|1509.5|999
1581614400000|2020-02-13 17:20:00|1512.4|1509.4|1510.5|1507.5|1513.5|1510.5|1509.5|1506.5|865
1581614700000|2020-02-13 17:25:00|1510.6|1507.6|1509.6|1506.6|1510.7|1507.7|1509.6|1506.6|796
1581615000000|2020-02-13 17:30:00|1509.7|1506.7|1504.8|1501.8|1509.7|1506.7|1504.7|1501.7|1111
1581615300000|2020-02-13 17:35:00|1504.7|1501.7|1503.3|1500.3|1505.8|1502.8|1502.7|1499.7|814
1581615600000|2020-02-13 17:40:00|1503.7|1500.7|1498.8|1495.8|1503.7|1500.7|1497.8|1494.8|1418
1581615900000|2020-02-13 17:45:00|1497.8|1494.8|1492.8|1489.8|1499.7|1496.7|1492.7|1489.7|1388
1581616200000|2020-02-13 17:50:00|1491.9|1488.9|1480.5|1477.5|1493.6|1490.6|1480.5|1477.5|11520
1581616500000|2020-02-13 17:55:00|1480.6|1477.6|1479.9|1476.9|1483.7|1480.7|1478.9|1475.9|3337
1581669000000|2020-02-14 08:30:00|1484.3|1481.3|1479.9|1476.9|1489.3|1486.3|1479.9|1476.9|1299
1581669300000|2020-02-14 08:35:00|1479.4|1476.4|1475.8|1472.8|1479.4|1476.4|1474.4|1471.4|576
1581669600000|2020-02-14 08:40:00|1476.3|1473.3|1480.9|1477.9|1481.4|1478.4|1476.3|1473.3|109
1581669900000|2020-02-14 08:45:00|1481.9|1478.9|1480.5|1477.5|1481.9|1478.9|1480|1477|244
1581670200000|2020-02-14 08:50:00|1480.4|1477.4|1488.5|1485.5|1489|1486|1480.4|1477.4|366
1581670500000|2020-02-14 08:55:00|1488.1|1485.1|1484.5|1481.5|1488.5|1485.5|1484|1481|101
1581670800000|2020-02-14 09:00:00|1485|1482|1478.8|1475.8|1485|1482|1478.8|1475.8|263
1581671100000|2020-02-14 09:05:00|1478.9|1475.9|1479.3|1476.3|1479.4|1476.4|1477.4|1474.4|55
1581671400000|2020-02-14 09:10:00|1480.3|1477.3|1479.3|1476.3|1480.3|1477.3|1478.3|1475.3|63
1581671700000|2020-02-14 09:15:00|1479.2|1476.2|1478.8|1475.8|1479.2|1476.2|1475.8|1472.8|103
1581672000000|2020-02-14 09:20:00|1479.3|1476.3|1479.3|1476.3|1480.3|1477.3|1478.3|1475.3|121
1581672300000|2020-02-14 09:25:00|1478.8|1475.8|1479.3|1476.3|1479.8|1476.8|1478.8|1475.8|408
1581672600000|2020-02-14 09:30:00|1480.2|1477.2|1478.3|1475.3|1480.3|1477.3|1478.3|1475.3|114
1581672900000|2020-02-14 09:35:00|1477.3|1474.3|1473.4|1470.4|1477.3|1474.3|1472.5|1469.5|199
1581673200000|2020-02-14 09:40:00|1472.5|1469.5|1476.1|1473.1|1476.6|1473.6|1471.5|1468.5|220
1581673500000|2020-02-14 09:45:00|1475.6|1472.6|1475.1|1472.1|1477.6|1474.6|1474.6|1471.6|42
1581673800000|2020-02-14 09:50:00|1474.6|1471.6|1473.6|1470.6|1475.6|1472.6|1473.6|1470.6|43
1581674100000|2020-02-14 09:55:00|1474.1|1471.1|1474.5|1471.5|1475.5|1472.5|1473.5|1470.5|102
1581674400000|2020-02-14 10:00:00|1475|1472|1473.5|1470.5|1475|1472|1473.5|1470.5|60
1581674700000|2020-02-14 10:05:00|1473.4|1470.4|1473.9|1470.9|1474.3|1471.3|1473.4|1470.4|54
1581675000000|2020-02-14 10:10:00|1473.4|1470.4|1476.5|1473.5|1478.4|1475.4|1473.4|1470.4|223
1581675300000|2020-02-14 10:15:00|1477.5|1474.5|1479.6|1476.6|1480.6|1477.6|1477.5|1474.5|141
1581675600000|2020-02-14 10:20:00|1479.1|1476.1|1479.7|1476.7|1480.6|1477.6|1479.1|1476.1|291
1581675900000|2020-02-14 10:25:00|1480.6|1477.6|1480.1|1477.1|1481.6|1478.6|1478.6|1475.6|60
1581676200000|2020-02-14 10:30:00|1480.6|1477.6|1481.3|1478.3|1481.8|1478.8|1480.6|1477.6|220
1581676500000|2020-02-14 10:35:00|1481.8|1478.8|1483|1480|1483.8|1480.8|1481.3|1478.3|169
1581676800000|2020-02-14 10:40:00|1483.9|1480.9|1486.4|1483.4|1486.9|1483.9|1483.9|1480.9|122
1581677100000|2020-02-14 10:45:00|1485.9|1482.9|1487.9|1484.9|1488.9|1485.9|1485.9|1482.9|176
1581677400000|2020-02-14 10:50:00|1488.4|1485.4|1489.9|1486.9|1489.9|1486.9|1487.9|1484.9|57
1581677700000|2020-02-14 10:55:00|1489.4|1486.4|1489.9|1486.9|1489.9|1486.9|1488.9|1485.9|90
1581678000000|2020-02-14 11:00:00|1490.8|1487.8|1489.2|1486.2|1493.1|1490.1|1488.8|1485.8|308
1581678300000|2020-02-14 11:05:00|1489.7|1486.7|1487.5|1484.5|1490.6|1487.6|1487.5|1484.5|80
1581678600000|2020-02-14 11:10:00|1488|1485|1489|1486|1489.5|1486.5|1487.5|1484.5|43
1581678900000|2020-02-14 11:15:00|1488.5|1485.5|1486.6|1483.6|1489|1486|1486.6|1483.6|131
1581679200000|2020-02-14 11:20:00|1487|1484|1485.5|1482.5|1487|1484|1484.6|1481.6|47
1581679500000|2020-02-14 11:25:00|1485.1|1482.1|1484.6|1481.6|1485.1|1482.1|1484.6|1481.6|12
1581679800000|2020-02-14 11:30:00|1484.7|1481.7|1486|1483|1486.6|1483.6|1484.7|1481.7|39
1581680100000|2020-02-14 11:35:00|1485.6|1482.6|1486.5|1483.5|1486.6|1483.6|1485|1482|29
1581680400000|2020-02-14 11:40:00|1486.9|1483.9|1484.5|1481.5|1489|1486|1484.5|1481.5|66
1581680700000|2020-02-14 11:45:00|1483.9|1480.9|1484.7|1481.7|1484.7|1481.7|1483.5|1480.5|162
1581681000000|2020-02-14 11:50:00|1485.1|1482.1|1486.3|1483.3|1486.7|1483.7|1484.6|1481.6|85
1581681300000|2020-02-14 11:55:00|1486.2|1483.2|1487.2|1484.2|1487.7|1484.7|1485.8|1482.8|15
1581681600000|2020-02-14 12:00:00|1487.7|1484.7|1491.7|1488.7|1491.8|1488.8|1487.7|1484.7|135
1581681900000|2020-02-14 12:05:00|1490.7|1487.7|1489.7|1486.7|1490.7|1487.7|1489.2|1486.2|27
1581682200000|2020-02-14 12:10:00|1488.7|1485.7|1487.7|1484.7|1488.7|1485.7|1486.2|1483.2|161
1581682500000|2020-02-14 12:15:00|1487.8|1484.8|1490.7|1487.7|1490.7|1487.7|1487.2|1484.2|59
1581682800000|2020-02-14 12:20:00|1491.2|1488.2|1490.2|1487.2|1491.2|1488.2|1490.2|1487.2|46
1581683100000|2020-02-14 12:25:00|1489.7|1486.7|1487.2|1484.2|1491.7|1488.7|1486.8|1483.8|34
1581683400000|2020-02-14 12:30:00|1487.7|1484.7|1490.9|1487.9|1491.8|1488.8|1486.7|1483.7|192
1581683700000|2020-02-14 12:35:00|1492.4|1489.4|1493|1490|1493.5|1490.5|1489.5|1486.5|279
1581684000000|2020-02-14 12:40:00|1492.9|1489.9|1492.7|1489.7|1494.6|1491.6|1492.5|1489.5|282
1581684300000|2020-02-14 12:45:00|1492.2|1489.2|1491.1|1488.1|1492.7|1489.7|1489.6|1486.6|532
1581684600000|2020-02-14 12:50:00|1491.6|1488.6|1486.4|1483.4|1491.6|1488.6|1486.3|1483.3|255
1581684900000|2020-02-14 12:55:00|1485.9|1482.9|1483.4|1480.4|1485.9|1482.9|1482.5|1479.5|177
1581685200000|2020-02-14 13:00:00|1483.5|1480.5|1478.6|1475.6|1484.5|1481.5|1476.6|1473.6|633
1581685500000|2020-02-14 13:05:00|1479.6|1476.6|1482.4|1479.4|1484.3|1481.3|1479|1476|360
1581685800000|2020-02-14 13:10:00|1482.8|1479.8|1485.2|1482.2|1486.3|1483.3|1482.8|1479.8|178
1581686100000|2020-02-14 13:15:00|1486.2|1483.2|1488.3|1485.3|1488.8|1485.8|1485.4|1482.4|84
1581686400000|2020-02-14 13:20:00|1488.4|1485.4|1486.5|1483.5|1488.4|1485.4|1485.4|1482.4|434
1581686700000|2020-02-14 13:25:00|1486.4|1483.4|1481|1478|1486.4|1483.4|1479.5|1476.5|273
1581687000000|2020-02-14 13:30:00|1481.4|1478.4|1479.1|1476.1|1481.8|1478.8|1479.1|1476.1|815
1581687300000|2020-02-14 13:35:00|1478.1|1475.1|1478.9|1475.9|1480|1477|1477.9|1474.9|498
1581687600000|2020-02-14 13:40:00|1478.8|1475.8|1481.3|1478.3|1482.3|1479.3|1478.4|1475.4|400
1581687900000|2020-02-14 13:45:00|1480.8|1477.8|1478.4|1475.4|1481.8|1478.8|1478.3|1475.3|189
1581688200000|2020-02-14 13:50:00|1478.8|1475.8|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|245
1581688500000|2020-02-14 13:55:00|1479.3|1476.3|1481.4|1478.4|1481.8|1478.8|1478.8|1475.8|201
1581688800000|2020-02-14 14:00:00|1481.8|1478.8|1485.4|1482.4|1485.8|1482.8|1481.8|1478.8|409
1581689100000|2020-02-14 14:05:00|1485.8|1482.8|1482.7|1479.7|1485.8|1482.8|1482.3|1479.3|269
1581689400000|2020-02-14 14:10:00|1482.8|1479.8|1480.8|1477.8|1483.7|1480.7|1480.8|1477.8|76
1581689700000|2020-02-14 14:15:00|1481.2|1478.2|1482.2|1479.2|1482.7|1479.7|1481.2|1478.2|204
1581690000000|2020-02-14 14:20:00|1482.7|1479.7|1482.6|1479.6|1483.6|1480.6|1481.6|1478.6|193
1581690300000|2020-02-14 14:25:00|1481.7|1478.7|1482.7|1479.7|1483.7|1480.7|1480.7|1477.7|282
1581690600000|2020-02-14 14:30:00|1483.7|1480.7|1480.8|1477.8|1484.9|1481.9|1480.8|1477.8|419
1581690900000|2020-02-14 14:35:00|1479.9|1476.9|1477.8|1474.8|1479.9|1476.9|1477.8|1474.8|233
1581691200000|2020-02-14 14:40:00|1476.8|1473.8|1477.7|1474.7|1478.7|1475.7|1476.8|1473.8|251
1581691500000|2020-02-14 14:45:00|1476.8|1473.8|1476.6|1473.6|1478.7|1475.7|1476.6|1473.6|185
1581691800000|2020-02-14 14:50:00|1477.6|1474.6|1478.6|1475.6|1479.6|1476.6|1476.6|1473.6|386
1581692100000|2020-02-14 14:55:00|1479.5|1476.5|1478.5|1475.5|1479.5|1476.5|1478.1|1475.1|200
1581692400000|2020-02-14 15:00:00|1478.6|1475.6|1480.7|1477.7|1482.7|1479.7|1478.6|1475.6|323
1581692700000|2020-02-14 15:05:00|1481.6|1478.6|1479.7|1476.7|1481.7|1478.7|1479.7|1476.7|574
1581693000000|2020-02-14 15:10:00|1479.8|1476.8|1479.9|1476.9|1481.7|1478.7|1479.8|1476.8|289
1581693300000|2020-02-14 15:15:00|1479.8|1476.8|1480.7|1477.7|1480.9|1477.9|1479.8|1476.8|177
1581693600000|2020-02-14 15:20:00|1481.7|1478.7|1479.7|1476.7|1481.7|1478.7|1478.8|1475.8|210
1581693900000|2020-02-14 15:25:00|1478.7|1475.7|1475.7|1472.7|1478.7|1475.7|1475.7|1472.7|179
1581694200000|2020-02-14 15:30:00|1476.2|1473.2|1474.8|1471.8|1477.2|1474.2|1473.7|1470.7|198
1581694500000|2020-02-14 15:35:00|1475.3|1472.3|1465.7|1462.7|1475.8|1472.8|1465.7|1462.7|935
1581694800000|2020-02-14 15:40:00|1465.2|1462.2|1462.6|1459.6|1465.2|1462.2|1461.6|1458.6|1165
1581695100000|2020-02-14 15:45:00|1462.5|1459.5|1462.4|1459.4|1465.4|1462.4|1462.4|1459.4|1175
1581695400000|2020-02-14 15:50:00|1462.2|1459.2|1463.5|1460.5|1466.5|1463.5|1456.4|1453.4|980
1581695700000|2020-02-14 15:55:00|1464.4|1461.4|1469.7|1466.7|1471.7|1468.7|1464.4|1461.4|787
1581696000000|2020-02-14 16:00:00|1469.8|1466.8|1469.3|1466.3|1471.7|1468.7|1467.2|1464.2|377
1581696300000|2020-02-14 16:05:00|1468.8|1465.8|1471.7|1468.7|1472.8|1469.8|1468.8|1465.8|289
1581696600000|2020-02-14 16:10:00|1471.8|1468.8|1473.8|1470.8|1474.8|1471.8|1470.8|1467.8|245
1581696900000|2020-02-14 16:15:00|1474.8|1471.8|1474.8|1471.8|1474.8|1471.8|1473.3|1470.3|251
1581697200000|2020-02-14 16:20:00|1473.9|1470.9|1473.7|1470.7|1474.8|1471.8|1471.8|1468.8|522
1581697500000|2020-02-14 16:25:00|1473.8|1470.8|1474.7|1471.7|1475.7|1472.7|1473.8|1470.8|220
1581697800000|2020-02-14 16:30:00|1474.8|1471.8|1473.1|1470.1|1476.8|1473.8|1469.9|1466.9|428
1581698100000|2020-02-14 16:35:00|1473.6|1470.6|1473.2|1470.2|1475.6|1472.6|1472.1|1469.1|359
1581698400000|2020-02-14 16:40:00|1473.7|1470.7|1475.1|1472.1|1476.6|1473.6|1473.2|1470.2|441
1581698700000|2020-02-14 16:45:00|1476|1473|1472.2|1469.2|1476.1|1473.1|1472.1|1469.1|362
1581699000000|2020-02-14 16:50:00|1473.1|1470.1|1473.1|1470.1|1473.1|1470.1|1472.1|1469.1|338
1581699300000|2020-02-14 16:55:00|1472.1|1469.1|1473.1|1470.1|1473.1|1470.1|1472.1|1469.1|577
1581699600000|2020-02-14 17:00:00|1474.1|1471.1|1471.2|1468.2|1474.1|1471.1|1471.2|1468.2|215
1581699900000|2020-02-14 17:05:00|1472.2|1469.2|1472.2|1469.2|1472.7|1469.7|1471.2|1468.2|156
1581700200000|2020-02-14 17:10:00|1471.8|1468.8|1471.5|1468.5|1474.2|1471.2|1469.9|1466.9|393
1581700500000|2020-02-14 17:15:00|1471|1468|1472.9|1469.9|1472.9|1469.9|1471|1468|130
1581700800000|2020-02-14 17:20:00|1472.8|1469.8|1472|1469|1473|1470|1471.9|1468.9|418
1581701100000|2020-02-14 17:25:00|1471|1468|1466|1463|1471|1468|1465|1462|492
1581701400000|2020-02-14 17:30:00|1466.1|1463.1|1467.1|1464.1|1467.1|1464.1|1464.1|1461.1|308
1581701700000|2020-02-14 17:35:00|1467.6|1464.6|1466.1|1463.1|1468.1|1465.1|1464.1|1461.1|570
1581702000000|2020-02-14 17:40:00|1466.6|1463.6|1466.2|1463.2|1467.3|1464.3|1462.2|1459.2|665
1581702300000|2020-02-14 17:45:00|1466.3|1463.3|1468.4|1465.4|1475.4|1472.4|1466.3|1463.3|1685
1581702600000|2020-02-14 17:50:00|1468.3|1465.3|1459.4|1456.4|1468.3|1465.3|1459.3|1456.3|2770
1581702900000|2020-02-14 17:55:00|1460.4|1457.4|1461|1458|1463.2|1460.2|1460.4|1457.4|1493
1581928200000|2020-02-17 08:30:00|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|0
1581935700000|2020-02-17 10:35:00|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|0
1582014600000|2020-02-18 08:30:00|1465.1|1462.1|1465.3|1462.3|1467.9|1464.9|1461.3|1458.3|2410
1582014900000|2020-02-18 08:35:00|1465.8|1462.8|1466|1463|1467|1464|1463.2|1460.2|193
1582015200000|2020-02-18 08:40:00|1465.9|1462.9|1466.1|1463.1|1466.9|1463.9|1464.9|1461.9|458
1582015500000|2020-02-18 08:45:00|1466.6|1463.6|1470.2|1467.2|1470.2|1467.2|1466.6|1463.6|216
1582015800000|2020-02-18 08:50:00|1469.7|1466.7|1473.1|1470.1|1474.1|1471.1|1469.7|1466.7|247
1582016100000|2020-02-18 08:55:00|1472.7|1469.7|1474.3|1471.3|1474.3|1471.3|1469.7|1466.7|510
1582016400000|2020-02-18 09:00:00|1473.3|1470.3|1473.8|1470.8|1474.3|1471.3|1471.3|1468.3|206
1582016700000|2020-02-18 09:05:00|1474.3|1471.3|1473.7|1470.7|1476.2|1473.2|1473.2|1470.2|251
1582017000000|2020-02-18 09:10:00|1473.2|1470.2|1473.3|1470.3|1475.2|1472.2|1473.2|1470.2|44
1582017300000|2020-02-18 09:15:00|1473.7|1470.7|1476.3|1473.3|1476.3|1473.3|1473.7|1470.7|60
1582017600000|2020-02-18 09:20:00|1477.2|1474.2|1477.7|1474.7|1478.1|1475.1|1476.7|1473.7|65
1582017900000|2020-02-18 09:25:00|1477.2|1474.2|1477.7|1474.7|1478.1|1475.1|1477.2|1474.2|11
1582018200000|2020-02-18 09:30:00|1477.2|1474.2|1478.1|1475.1|1478.1|1475.1|1477.1|1474.1|166
1582018500000|2020-02-18 09:35:00|1478.6|1475.6|1476.2|1473.2|1478.6|1475.6|1475.7|1472.7|52
1582018800000|2020-02-18 09:40:00|1475.2|1472.2|1476.2|1473.2|1476.2|1473.2|1475.2|1472.2|32
1582019100000|2020-02-18 09:45:00|1477.1|1474.1|1476.7|1473.7|1477.1|1474.1|1476.6|1473.6|28
1582019400000|2020-02-18 09:50:00|1476.6|1473.6|1477.2|1474.2|1477.2|1474.2|1476.6|1473.6|26
1582019700000|2020-02-18 09:55:00|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|70
1582020000000|2020-02-18 10:00:00|1475.2|1472.2|1475.2|1472.2|1476.2|1473.2|1475.2|1472.2|72
1582020300000|2020-02-18 10:05:00|1475.7|1472.7|1476.2|1473.2|1476.2|1473.2|1475.2|1472.2|20
1582020600000|2020-02-18 10:10:00|1475.8|1472.8|1476.2|1473.2|1476.2|1473.2|1475.3|1472.3|86
1582020900000|2020-02-18 10:15:00|||||||||6
1582021200000|2020-02-18 10:20:00|||||||||13
1582021500000|2020-02-18 10:25:00|1475.8|1472.8|1475.3|1472.3|1475.8|1472.8|1475.3|1472.3|8
1582021800000|2020-02-18 10:30:00|1475.8|1472.8|1475.3|1472.3|1476.2|1473.2|1475.3|1472.3|79
1582022100000|2020-02-18 10:35:00|1475.8|1472.8|1476.2|1473.2|1476.2|1473.2|1475.8|1472.8|4
1582022400000|2020-02-18 10:40:00|1475.8|1472.8|1475.3|1472.3|1475.8|1472.8|1475.3|1472.3|50
1582022700000|2020-02-18 10:45:00|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|11
1582023000000|2020-02-18 10:50:00|1477.2|1474.2|1476.2|1473.2|1477.2|1474.2|1476.2|1473.2|181
1582023300000|2020-02-18 10:55:00|1477.2|1474.2|1476.2|1473.2|1477.2|1474.2|1476.2|1473.2|117
1582023600000|2020-02-18 11:00:00|1475.2|1472.2|1477.6|1474.6|1477.6|1474.6|1475.2|1472.2|36
1582023900000|2020-02-18 11:05:00|1477.2|1474.2|1476.2|1473.2|1478.2|1475.2|1476.2|1473.2|62
1582024200000|2020-02-18 11:10:00|||||||||11
1582024500000|2020-02-18 11:15:00|1477.2|1474.2|1477.2|1474.2|1477.2|1474.2|1477.2|1474.2|9
1582024800000|2020-02-18 11:20:00|1476.2|1473.2|1477.2|1474.2|1477.2|1474.2|1476.2|1473.2|11
1582025100000|2020-02-18 11:25:00|1475.2|1472.2|1474.2|1471.2|1475.2|1472.2|1473.3|1470.3|46
1582025400000|2020-02-18 11:30:00|1473.7|1470.7|1472.1|1469.1|1473.7|1470.7|1472.1|1469.1|214
1582025700000|2020-02-18 11:35:00|1471.6|1468.6|1472.1|1469.1|1472.1|1469.1|1471.6|1468.6|170
1582026000000|2020-02-18 11:40:00|||||||||38
1582026300000|2020-02-18 11:45:00|1472.6|1469.6|1470.1|1467.1|1473.1|1470.1|1470|1467|192
1582026600000|2020-02-18 11:50:00|1470.6|1467.6|1471.6|1468.6|1472|1469|1470.1|1467.1|19
1582026900000|2020-02-18 11:55:00|1472|1469|1470.6|1467.6|1472|1469|1470.6|1467.6|22
1582027200000|2020-02-18 12:00:00|1470|1467|1471.1|1468.1|1472|1469|1468|1465|67
1582027500000|2020-02-18 12:05:00|1471|1468|1472|1469|1472|1469|1470.5|1467.5|43
1582027800000|2020-02-18 12:10:00|1472.1|1469.1|1472|1469|1472.1|1469.1|1471|1468|56
1582028100000|2020-02-18 12:15:00|1471|1468|1471|1468|1472|1469|1471|1468|47
1582028400000|2020-02-18 12:20:00|1470.5|1467.5|1468.5|1465.5|1470.5|1467.5|1468|1465|82
1582028700000|2020-02-18 12:25:00|1469|1466|1469|1466|1469.1|1466.1|1468.1|1465.1|141
1582029000000|2020-02-18 12:30:00|1468.5|1465.5|1468.6|1465.6|1469|1466|1468.1|1465.1|17
1582029300000|2020-02-18 12:35:00|1469|1466|1468|1465|1469.1|1466.1|1467.1|1464.1|238
1582029600000|2020-02-18 12:40:00|1467.1|1464.1|1469|1466|1469|1466|1467.1|1464.1|28
1582029900000|2020-02-18 12:45:00|1469.1|1466.1|1469.5|1466.5|1470|1467|1468.1|1465.1|69
1582030200000|2020-02-18 12:50:00|1470|1467|1471|1468|1471|1468|1469.5|1466.5|46
1582030500000|2020-02-18 12:55:00|1470.5|1467.5|1471|1468|1471|1468|1470.1|1467.1|39
1582030800000|2020-02-18 13:00:00|1471.1|1468.1|1475|1472|1475|1472|1469.1|1466.1|198
1582031100000|2020-02-18 13:05:00|1476|1473|1476|1473|1477|1474|1475|1472|246
1582031400000|2020-02-18 13:10:00|1477|1474|1475.9|1472.9|1481.9|1478.9|1475.9|1472.9|418
1582031700000|2020-02-18 13:15:00|1476.4|1473.4|1480.4|1477.4|1481.9|1478.9|1475.9|1472.9|322
1582032000000|2020-02-18 13:20:00|1479.9|1476.9|1481.9|1478.9|1482.8|1479.8|1479.9|1476.9|312
1582032300000|2020-02-18 13:25:00|1480.9|1477.9|1480.3|1477.3|1484.8|1481.8|1479.8|1476.8|293
1582032600000|2020-02-18 13:30:00|1479.8|1476.8|1478.8|1475.8|1480.8|1477.8|1476.8|1473.8|225
1582032900000|2020-02-18 13:35:00|1479.3|1476.3|1480.9|1477.9|1481.9|1478.9|1478.8|1475.8|111
1582033200000|2020-02-18 13:40:00|1481.9|1478.9|1482.8|1479.8|1482.8|1479.8|1480.8|1477.8|212
1582033500000|2020-02-18 13:45:00|1481.8|1478.8|1478.3|1475.3|1481.9|1478.9|1477.8|1474.8|197
1582033800000|2020-02-18 13:50:00|1478.8|1475.8|1479.9|1476.9|1479.9|1476.9|1477.8|1474.8|221
1582034100000|2020-02-18 13:55:00|1480.8|1477.8|1483.8|1480.8|1484.3|1481.3|1480.8|1477.8|285
1582034400000|2020-02-18 14:00:00|1484.7|1481.7|1480.9|1477.9|1484.7|1481.7|1480.8|1477.8|165
1582034700000|2020-02-18 14:05:00|1481.8|1478.8|1479.8|1476.8|1481.8|1478.8|1478.3|1475.3|204
1582035000000|2020-02-18 14:10:00|1479.9|1476.9|1479.9|1476.9|1480.8|1477.8|1477.4|1474.4|192
1582035300000|2020-02-18 14:15:00|1480.4|1477.4|1481.9|1478.9|1482|1479|1479.6|1476.6|613
1582035600000|2020-02-18 14:20:00|1482|1479|1484.9|1481.9|1485.5|1482.5|1482|1479|179
1582035900000|2020-02-18 14:25:00|1485|1482|1479.9|1476.9|1485|1482|1479.9|1476.9|225
1582036200000|2020-02-18 14:30:00|1480.9|1477.9|1483.9|1480.9|1483.9|1480.9|1479.9|1476.9|242
1582036500000|2020-02-18 14:35:00|1484.9|1481.9|1484.9|1481.9|1486.9|1483.9|1482.9|1479.9|569
1582036800000|2020-02-18 14:40:00|1485.9|1482.9|1484|1481|1485.9|1482.9|1483.9|1480.9|101
1582037100000|2020-02-18 14:45:00|1483.9|1480.9|1483.9|1480.9|1483.9|1480.9|1481.5|1478.5|202
1582037400000|2020-02-18 14:50:00|1483|1480|1483.9|1480.9|1483.9|1480.9|1482|1479|157
1582037700000|2020-02-18 14:55:00|1481.9|1478.9|1483.9|1480.9|1483.9|1480.9|1480.9|1477.9|136
1582038000000|2020-02-18 15:00:00|1483.4|1480.4|1482.9|1479.9|1485.9|1482.9|1482.9|1479.9|295
1582038300000|2020-02-18 15:05:00|1483|1480|1484.9|1481.9|1484.9|1481.9|1481.9|1478.9|152
1582038600000|2020-02-18 15:10:00|1483.9|1480.9|1483.9|1480.9|1484.9|1481.9|1481.9|1478.9|143
1582038900000|2020-02-18 15:15:00|1483.4|1480.4|1484.7|1481.7|1484.7|1481.7|1482.9|1479.9|658
1582039200000|2020-02-18 15:20:00|1485.2|1482.2|1484.7|1481.7|1486.7|1483.7|1484.7|1481.7|415
1582039500000|2020-02-18 15:25:00|1485.2|1482.2|1484.7|1481.7|1485.7|1482.7|1483.6|1480.6|272
1582039800000|2020-02-18 15:30:00|1482.7|1479.7|1479.7|1476.7|1484.1|1481.1|1479.6|1476.6|604
1582040100000|2020-02-18 15:35:00|1478.7|1475.7|1479.6|1476.6|1480.6|1477.6|1477.7|1474.7|177
1582040400000|2020-02-18 15:40:00|1479.1|1476.1|1482.1|1479.1|1482.6|1479.6|1478.6|1475.6|124
1582040700000|2020-02-18 15:45:00|1481.6|1478.6|1482.6|1479.6|1482.7|1479.7|1481.6|1478.6|124
1582041000000|2020-02-18 15:50:00|1481.5|1478.5|1485.1|1482.1|1485.6|1482.6|1480.5|1477.5|469
1582041300000|2020-02-18 15:55:00|1485.6|1482.6|1485|1482|1487.5|1484.5|1483.5|1480.5|701
1582041600000|2020-02-18 16:00:00|1485.4|1482.4|1482.3|1479.3|1485.5|1482.5|1481.3|1478.3|697
1582041900000|2020-02-18 16:05:00|1482.4|1479.4|1483.4|1480.4|1483.5|1480.5|1482.4|1479.4|331
1582042200000|2020-02-18 16:10:00|1482.9|1479.9|1479.5|1476.5|1483.4|1480.4|1479.5|1476.5|147
1582042500000|2020-02-18 16:15:00|1480.5|1477.5|1480.4|1477.4|1481.3|1478.3|1475.6|1472.6|735
1582042800000|2020-02-18 16:20:00|1480.9|1477.9|1485.3|1482.3|1485.3|1482.3|1480.4|1477.4|235
1582043100000|2020-02-18 16:25:00|1484.9|1481.9|1486.4|1483.4|1486.4|1483.4|1483.4|1480.4|289
1582043400000|2020-02-18 16:30:00|1485.5|1482.5|1485|1482|1487|1484|1484.4|1481.4|185
1582043700000|2020-02-18 16:35:00|1485.4|1482.4|1480.4|1477.4|1485.5|1482.5|1480.4|1477.4|299
1582044000000|2020-02-18 16:40:00|1481.3|1478.3|1484.4|1481.4|1484.5|1481.5|1481.3|1478.3|174
1582044300000|2020-02-18 16:45:00|1484.5|1481.5|1483.4|1480.4|1485.4|1482.4|1483.4|1480.4|101
1582044600000|2020-02-18 16:50:00|1484.4|1481.4|1484.4|1481.4|1484.4|1481.4|1483.4|1480.4|146
1582044900000|2020-02-18 16:55:00|1485.4|1482.4|1489.4|1486.4|1489.4|1486.4|1485.4|1482.4|338
1582045200000|2020-02-18 17:00:00|1488.4|1485.4|1488.4|1485.4|1489.4|1486.4|1486|1483|562
1582045500000|2020-02-18 17:05:00|1488.5|1485.5|1486.6|1483.6|1489.5|1486.5|1485.6|1482.6|1202
1582045800000|2020-02-18 17:10:00|1487.6|1484.6|1487.5|1484.5|1488.5|1485.5|1487.5|1484.5|170
1582046100000|2020-02-18 17:15:00|1487.6|1484.6|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|428
1582046400000|2020-02-18 17:20:00|1488.4|1485.4|1484.5|1481.5|1488.4|1485.4|1484|1481|321
1582046700000|2020-02-18 17:25:00|1483.5|1480.5|1484|1481|1486|1483|1481.5|1478.5|138
1582047000000|2020-02-18 17:30:00|1484.5|1481.5|1486.1|1483.1|1486.6|1483.6|1483.1|1480.1|844
1582047300000|2020-02-18 17:35:00|1486.6|1483.6|1485.6|1482.6|1488.6|1485.6|1485.1|1482.1|370
1582047600000|2020-02-18 17:40:00|1486.6|1483.6|1486.6|1483.6|1488.1|1485.1|1485.6|1482.6|218
1582047900000|2020-02-18 17:45:00|1485.7|1482.7|1486.5|1483.5|1487.6|1484.6|1484.5|1481.5|734
1582048200000|2020-02-18 17:50:00|1486.6|1483.6|1493.6|1490.6|1493.6|1490.6|1486.5|1483.5|2478
1582048500000|2020-02-18 17:55:00|1492.6|1489.6|1491.8|1488.8|1493.6|1490.6|1491.7|1488.7|1166
1582048800000|2020-02-18 18:00:00|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|0
1582101000000|2020-02-19 08:30:00|1492.5|1489.5|1499.6|1496.6|1502.5|1499.5|1492.5|1489.5|785
1582101300000|2020-02-19 08:35:00|1501|1498|1501.5|1498.5|1501.6|1498.6|1497.6|1494.6|39
1582101600000|2020-02-19 08:40:00|1501.6|1498.6|1500|1497|1501.6|1498.6|1500|1497|62
1582101900000|2020-02-19 08:45:00|1499.6|1496.6|1499.6|1496.6|1500.1|1497.1|1498.6|1495.6|25
1582102200000|2020-02-19 08:50:00|1499.1|1496.1|1497.6|1494.6|1499.1|1496.1|1496.6|1493.6|91
1582102500000|2020-02-19 08:55:00|1498.5|1495.5|1500.6|1497.6|1500.6|1497.6|1497.6|1494.6|988
1582102800000|2020-02-19 09:00:00|1499.6|1496.6|1499.6|1496.6|1499.6|1496.6|1498.6|1495.6|18
1582103100000|2020-02-19 09:05:00|1499.1|1496.1|1499.6|1496.6|1500.6|1497.6|1497.6|1494.6|34
1582103400000|2020-02-19 09:10:00|1499.1|1496.1|1501.6|1498.6|1502.6|1499.6|1498.6|1495.6|126
1582103700000|2020-02-19 09:15:00|1502.1|1499.1|1500.6|1497.6|1502.1|1499.1|1500.6|1497.6|53
1582104000000|2020-02-19 09:20:00|1501.6|1498.6|1501.6|1498.6|1501.6|1498.6|1501.6|1498.6|31
1582104300000|2020-02-19 09:25:00|1502.6|1499.6|1501.6|1498.6|1502.6|1499.6|1501.6|1498.6|33
1582104600000|2020-02-19 09:30:00|1502.1|1499.1|1502.6|1499.6|1502.6|1499.6|1501.6|1498.6|64
1582104900000|2020-02-19 09:35:00|1503.6|1500.6|1507.6|1504.6|1509.1|1506.1|1503.6|1500.6|95
1582105200000|2020-02-19 09:40:00|1507.1|1504.1|1506.1|1503.1|1507.1|1504.1|1505.6|1502.6|81
1582105500000|2020-02-19 09:45:00|1505.6|1502.6|1504.6|1501.6|1507.1|1504.1|1503.6|1500.6|133
1582105800000|2020-02-19 09:50:00|1503.6|1500.6|1504.6|1501.6|1504.6|1501.6|1502.6|1499.6|30
1582106100000|2020-02-19 09:55:00|1503.6|1500.6|1506.6|1503.6|1507.6|1504.6|1503.6|1500.6|28
1582106400000|2020-02-19 10:00:00|1507.1|1504.1|1506.6|1503.6|1507.6|1504.6|1506.6|1503.6|74
1582106700000|2020-02-19 10:05:00|1507.6|1504.6|1506.6|1503.6|1507.6|1504.6|1506.6|1503.6|18
1582107000000|2020-02-19 10:10:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|70
1582107300000|2020-02-19 10:15:00|1504.6|1501.6|1506.6|1503.6|1506.6|1503.6|1504.6|1501.6|342
1582107600000|2020-02-19 10:20:00|1507.5|1504.5|1506.1|1503.1|1507.5|1504.5|1504.6|1501.6|55
1582107900000|2020-02-19 10:25:00|1506.5|1503.5|1507.6|1504.6|1508.5|1505.5|1506.5|1503.5|25
1582108200000|2020-02-19 10:30:00|1506.6|1503.6|1506.6|1503.6|1507.6|1504.6|1505.6|1502.6|30
1582108500000|2020-02-19 10:35:00|||||||||20
1582108800000|2020-02-19 10:40:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|22
1582109100000|2020-02-19 10:45:00|1505.1|1502.1|1504.6|1501.6|1505.6|1502.6|1503.6|1500.6|1071
1582109400000|2020-02-19 10:50:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|74
1582109700000|2020-02-19 10:55:00|1505.1|1502.1|1506.6|1503.6|1506.6|1503.6|1505.1|1502.1|20
1582110000000|2020-02-19 11:00:00|1506.1|1503.1|1509.6|1506.6|1509.6|1506.6|1506.1|1503.1|37
1582110300000|2020-02-19 11:05:00|1509.5|1506.5|1508.6|1505.6|1509.6|1506.6|1508.6|1505.6|138
1582110600000|2020-02-19 11:10:00|1509.6|1506.6|1508.6|1505.6|1509.6|1506.6|1508.6|1505.6|29
1582110900000|2020-02-19 11:15:00|1509.5|1506.5|1507.6|1504.6|1509.5|1506.5|1507.6|1504.6|17
1582111200000|2020-02-19 11:20:00|1508.6|1505.6|1508.5|1505.5|1508.6|1505.6|1506.6|1503.6|280
1582111500000|2020-02-19 11:25:00|1508.6|1505.6|1509.6|1506.6|1509.6|1506.6|1508.6|1505.6|332
1582111800000|2020-02-19 11:30:00|1508.7|1505.7|1509.6|1506.6|1510.6|1507.6|1508.6|1505.6|85
1582112100000|2020-02-19 11:35:00|1509.7|1506.7|1512|1509|1512|1509|1509.6|1506.6|148
1582112400000|2020-02-19 11:40:00|1511.6|1508.6|1510.6|1507.6|1511.6|1508.6|1510.5|1507.5|160
1582112700000|2020-02-19 11:45:00|1510.5|1507.5|1515.7|1512.7|1516.6|1513.6|1510.5|1507.5|471
1582113000000|2020-02-19 11:50:00|1516.6|1513.6|1517.6|1514.6|1517.6|1514.6|1516.6|1513.6|466
1582113300000|2020-02-19 11:55:00|1518.5|1515.5|1516.6|1513.6|1518.5|1515.5|1516.6|1513.6|137
1582113600000|2020-02-19 12:00:00|1515.6|1512.6|1514.5|1511.5|1515.6|1512.6|1512.5|1509.5|204
1582113900000|2020-02-19 12:05:00|1514.6|1511.6|1515.6|1512.6|1515.6|1512.6|1513.6|1510.6|144
1582114200000|2020-02-19 12:10:00|1516.1|1513.1|1516.1|1513.1|1516.5|1513.5|1515.1|1512.1|13
1582114500000|2020-02-19 12:15:00|1515.6|1512.6|1513.6|1510.6|1515.6|1512.6|1512.6|1509.6|244
1582114800000|2020-02-19 12:20:00|1514.6|1511.6|1512.6|1509.6|1514.6|1511.6|1511.6|1508.6|217
1582115100000|2020-02-19 12:25:00|1513.1|1510.1|1512.6|1509.6|1513.6|1510.6|1511.7|1508.7|28
1582115400000|2020-02-19 12:30:00|1512.1|1509.1|1510.7|1507.7|1513.6|1510.6|1510.7|1507.7|284
1582115700000|2020-02-19 12:35:00|1511.7|1508.7|1510.7|1507.7|1511.7|1508.7|1509.7|1506.7|178
1582116000000|2020-02-19 12:40:00|1511.7|1508.7|1511.2|1508.2|1512.6|1509.6|1510.1|1507.1|333
1582116300000|2020-02-19 12:45:00|1511.7|1508.7|1511.2|1508.2|1511.7|1508.7|1510.7|1507.7|62
1582116600000|2020-02-19 12:50:00|1511.7|1508.7|1510.7|1507.7|1511.7|1508.7|1510.7|1507.7|155
1582116900000|2020-02-19 12:55:00|1510.3|1507.3|1506.7|1503.7|1510.7|1507.7|1505.7|1502.7|860
1582117200000|2020-02-19 13:00:00|1507.2|1504.2|1509.7|1506.7|1509.7|1506.7|1507.2|1504.2|242
1582117500000|2020-02-19 13:05:00|1509.6|1506.6|1510.7|1507.7|1513.7|1510.7|1509.6|1506.6|164
1582117800000|2020-02-19 13:10:00|1510.2|1507.2|1509.2|1506.2|1512.7|1509.7|1508.7|1505.7|108
1582118100000|2020-02-19 13:15:00|1508.7|1505.7|1504.7|1501.7|1508.7|1505.7|1504.7|1501.7|88
1582118400000|2020-02-19 13:20:00|1503.7|1500.7|1503.2|1500.2|1504.7|1501.7|1502.7|1499.7|97
1582118700000|2020-02-19 13:25:00|1503.7|1500.7|1503.8|1500.8|1504.7|1501.7|1501.7|1498.7|98
1582119000000|2020-02-19 13:30:00|1504.7|1501.7|1506.7|1503.7|1506.7|1503.7|1504.7|1501.7|91
1582119300000|2020-02-19 13:35:00|1506.2|1503.2|1505.7|1502.7|1506.2|1503.2|1502.7|1499.7|307
1582119600000|2020-02-19 13:40:00|1504.7|1501.7|1504.7|1501.7|1505.7|1502.7|1502.7|1499.7|62
1582119900000|2020-02-19 13:45:00|1504.2|1501.2|1505.8|1502.8|1506.8|1503.8|1503.8|1500.8|228
1582120200000|2020-02-19 13:50:00|1504.8|1501.8|1501.8|1498.8|1504.8|1501.8|1500.7|1497.7|150
1582120500000|2020-02-19 13:55:00|1501.3|1498.3|1500.9|1497.9|1503.8|1500.8|1500.8|1497.8|466
1582120800000|2020-02-19 14:00:00|1501|1498|1504.1|1501.1|1504.1|1501.1|1501|1498|527
1582121100000|2020-02-19 14:05:00|1504|1501|1503|1500|1504|1501|1501.9|1498.9|251
1582121400000|2020-02-19 14:10:00|1502|1499|1503|1500|1503|1500|1502|1499|283
1582121700000|2020-02-19 14:15:00|1502|1499|1501|1498|1503|1500|1501|1498|50
1582122000000|2020-02-19 14:20:00|1499.9|1496.9|1497.9|1494.9|1499.9|1496.9|1497|1494|142
1582122300000|2020-02-19 14:25:00|1498|1495|1497.9|1494.9|1498.9|1495.9|1497|1494|79
1582122600000|2020-02-19 14:30:00|1498|1495|1496.9|1493.9|1498.9|1495.9|1496.9|1493.9|298
1582122900000|2020-02-19 14:35:00|1495.9|1492.9|1494.9|1491.9|1495.9|1492.9|1492.9|1489.9|233
1582123200000|2020-02-19 14:40:00|1494|1491|1495|1492|1496.9|1493.9|1492.5|1489.5|76
1582123500000|2020-02-19 14:45:00|1494.9|1491.9|1494|1491|1496|1493|1493.9|1490.9|137
1582123800000|2020-02-19 14:50:00|1494.9|1491.9|1496.4|1493.4|1496.4|1493.4|1494.4|1491.4|290
1582124100000|2020-02-19 14:55:00|1495.9|1492.9|1496.9|1493.9|1496.9|1493.9|1495.8|1492.8|336
1582124400000|2020-02-19 15:00:00|1497.9|1494.9|1498.9|1495.9|1499.9|1496.9|1496.9|1493.9|188
1582124700000|2020-02-19 15:05:00|1499|1496|1498.9|1495.9|1499.9|1496.9|1497.9|1494.9|219
1582125000000|2020-02-19 15:10:00|1499.9|1496.9|1500|1497|1501|1498|1499.1|1496.1|357
1582125300000|2020-02-19 15:15:00|1500.1|1497.1|1500|1497|1501|1498|1499|1496|110
1582125600000|2020-02-19 15:20:00|1501|1498|1506|1503|1506|1503|1501|1498|330
1582125900000|2020-02-19 15:25:00|1506.5|1503.5|1505.9|1502.9|1508.5|1505.5|1505|1502|192
1582126200000|2020-02-19 15:30:00|1504.9|1501.9|1506|1503|1506.5|1503.5|1503.9|1500.9|130
1582126500000|2020-02-19 15:35:00|1505.9|1502.9|1505.4|1502.4|1508.4|1505.4|1504.9|1501.9|95
1582126800000|2020-02-19 15:40:00|1505.9|1502.9|1506.9|1503.9|1506.9|1503.9|1503.9|1500.9|138
1582127100000|2020-02-19 15:45:00|1506.8|1503.8|1505.9|1502.9|1506.9|1503.9|1505.9|1502.9|59
1582127400000|2020-02-19 15:50:00|1504.9|1501.9|1505.9|1502.9|1505.9|1502.9|1504.9|1501.9|49
1582127700000|2020-02-19 15:55:00|1506.9|1503.9|1506.9|1503.9|1508.9|1505.9|1506.9|1503.9|67
1582128000000|2020-02-19 16:00:00|1507.9|1504.9|1514|1511|1514|1511|1507.9|1504.9|775
1582128300000|2020-02-19 16:05:00|1513.1|1510.1|1513.1|1510.1|1516|1513|1513|1510|678
1582128600000|2020-02-19 16:10:00|1513|1510|1516.5|1513.5|1516.9|1513.9|1512.5|1509.5|417
1582128900000|2020-02-19 16:15:00|1517|1514|1520|1517|1520|1517|1516.5|1513.5|525
1582129200000|2020-02-19 16:20:00|1519.5|1516.5|1523|1520|1524.1|1521.1|1519|1516|442
1582129500000|2020-02-19 16:25:00|1524|1521|1518.9|1515.9|1524|1521|1518.9|1515.9|214
1582129800000|2020-02-19 16:30:00|1518|1515|1519|1516|1519|1516|1516.9|1513.9|168
1582130100000|2020-02-19 16:35:00|1518|1515|1519|1516|1520|1517|1517|1514|33
1582130400000|2020-02-19 16:40:00|1519.1|1516.1|1516.5|1513.5|1520|1517|1516|1513|155
1582130700000|2020-02-19 16:45:00|1517|1514|1516.5|1513.5|1519.1|1516.1|1515.5|1512.5|115
1582131000000|2020-02-19 16:50:00|1516|1513|1516|1513|1517|1514|1515.5|1512.5|149
1582131300000|2020-02-19 16:55:00|1516.1|1513.1|1518.1|1515.1|1518.1|1515.1|1515.6|1512.6|64
1582131600000|2020-02-19 17:00:00|1517.1|1514.1|1518|1515|1518.1|1515.1|1517|1514|176
1582131900000|2020-02-19 17:05:00|1519|1516|1518|1515|1519|1516|1518|1515|202
1582132200000|2020-02-19 17:10:00|1518.1|1515.1|1517.1|1514.1|1518.1|1515.1|1516|1513|200
1582132500000|2020-02-19 17:15:00|1517.6|1514.6|1516.1|1513.1|1519.1|1516.1|1516.1|1513.1|35
1582132800000|2020-02-19 17:20:00|1516.2|1513.2|1516.6|1513.6|1517.1|1514.1|1516.1|1513.1|29
1582133100000|2020-02-19 17:25:00|1517.1|1514.1|1515.1|1512.1|1518.1|1515.1|1515.1|1512.1|136
1582133400000|2020-02-19 17:30:00|1515|1512|1509.4|1506.4|1516.1|1513.1|1509|1506|736
1582133700000|2020-02-19 17:35:00|1508.9|1505.9|1513.9|1510.9|1513.9|1510.9|1506.9|1503.9|280
1582134000000|2020-02-19 17:40:00|1515|1512|1513|1510|1515.1|1512.1|1511.9|1508.9|100
1582134300000|2020-02-19 17:45:00|1512.1|1509.1|1515.9|1512.9|1516.9|1513.9|1509|1506|422
1582134600000|2020-02-19 17:50:00|1514.9|1511.9|1512.7|1509.7|1515.9|1512.9|1508.3|1505.3|1439
1582134900000|2020-02-19 17:55:00|1511.8|1508.8|1507.8|1504.8|1511.8|1508.8|1506.8|1503.8|908
1582187400000|2020-02-20 08:30:00|1516.6|1513.6|1509.5|1506.5|1516.6|1513.6|1509.5|1506.5|306
1582187700000|2020-02-20 08:35:00|1509|1506|1517.1|1514.1|1517.6|1514.6|1509|1506|504
1582188000000|2020-02-20 08:40:00|1516.6|1513.6|1516.6|1513.6|1517.6|1514.6|1516.6|1513.6|69
1582188300000|2020-02-20 08:45:00|1516.5|1513.5|1517|1514|1517|1514|1515.6|1512.6|45
1582188600000|2020-02-20 08:50:00|1517.6|1514.6|1518.1|1515.1|1518.1|1515.1|1516.6|1513.6|6
1582188900000|2020-02-20 08:55:00|1517.6|1514.6|1517.1|1514.1|1518.1|1515.1|1515.6|1512.6|98
1582189200000|2020-02-20 09:00:00|1517.6|1514.6|1518.1|1515.1|1518.1|1515.1|1517.1|1514.1|37
1582189500000|2020-02-20 09:05:00|1517.6|1514.6|1517.6|1514.6|1518.6|1515.6|1517.6|1514.6|12
1582189800000|2020-02-20 09:10:00|||||||||8
1582190100000|2020-02-20 09:15:00|1517.1|1514.1|1516.6|1513.6|1517.6|1514.6|1516.6|1513.6|11
1582190400000|2020-02-20 09:20:00|1516.5|1513.5|1514.6|1511.6|1516.5|1513.5|1514.6|1511.6|57
1582190700000|2020-02-20 09:25:00|1514.1|1511.1|1512.6|1509.6|1514.6|1511.6|1512.6|1509.6|251
1582191000000|2020-02-20 09:30:00|1513.5|1510.5|1514.5|1511.5|1514.6|1511.6|1513.5|1510.5|20
1582191300000|2020-02-20 09:35:00|1514.6|1511.6|1511|1508|1514.6|1511.6|1511|1508|166
1582191600000|2020-02-20 09:40:00|1511.5|1508.5|1512.5|1509.5|1512.5|1509.5|1510.6|1507.6|167
1582191900000|2020-02-20 09:45:00|1511.5|1508.5|1512.4|1509.4|1512.5|1509.5|1511.5|1508.5|39
1582192200000|2020-02-20 09:50:00|1512|1509|1510.5|1507.5|1512|1509|1510.5|1507.5|35
1582192500000|2020-02-20 09:55:00|1511|1508|1511.5|1508.5|1511.5|1508.5|1510.5|1507.5|5
1582192800000|2020-02-20 10:00:00|1512|1509|1512.5|1509.5|1513.5|1510.5|1512|1509|8
1582193100000|2020-02-20 10:05:00|1513|1510|1511.5|1508.5|1513.5|1510.5|1511.5|1508.5|47
1582193400000|2020-02-20 10:10:00|1512|1509|1511.5|1508.5|1512.4|1509.4|1511.5|1508.5|29
1582193700000|2020-02-20 10:15:00|1512|1509|1512|1509|1512|1509|1512|1509|4
1582194000000|2020-02-20 10:20:00|1511.5|1508.5|1511.5|1508.5|1512.5|1509.5|1511.5|1508.5|18
1582194300000|2020-02-20 10:25:00|1511.6|1508.6|1513.5|1510.5|1513.5|1510.5|1511.6|1508.6|111
1582194600000|2020-02-20 10:30:00|1513.1|1510.1|1513.6|1510.6|1513.6|1510.6|1512.6|1509.6|3
1582194900000|2020-02-20 10:35:00|1513.5|1510.5|1512.6|1509.6|1513.5|1510.5|1512.6|1509.6|2
1582195200000|2020-02-20 10:40:00|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|8
1582195500000|2020-02-20 10:45:00|1512.5|1509.5|1512.6|1509.6|1513.5|1510.5|1511.6|1508.6|40
1582195800000|2020-02-20 10:50:00|1512.1|1509.1|1511.6|1508.6|1512.1|1509.1|1511.6|1508.6|5
1582196100000|2020-02-20 10:55:00|1512.6|1509.6|1511.6|1508.6|1512.6|1509.6|1511.6|1508.6|2
1582196400000|2020-02-20 11:00:00|1512.5|1509.5|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|13
1582196700000|2020-02-20 11:05:00|1512.5|1509.5|1513.5|1510.5|1513.5|1510.5|1512.5|1509.5|2
1582197000000|2020-02-20 11:10:00|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|8
1582197300000|2020-02-20 11:15:00|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|1512.5|1509.5|9
1582197600000|2020-02-20 11:20:00|1514.5|1511.5|1513.5|1510.5|1514.5|1511.5|1513.5|1510.5|5
1582197900000|2020-02-20 11:25:00|1513|1510|1509.5|1506.5|1513|1510|1508.5|1505.5|50
1582198200000|2020-02-20 11:30:00|1509|1506|1510.5|1507.5|1510.5|1507.5|1508.5|1505.5|17
1582198500000|2020-02-20 11:35:00|1509.5|1506.5|1510.5|1507.5|1511.5|1508.5|1509.5|1506.5|55
1582198800000|2020-02-20 11:40:00|1511|1508|1510.5|1507.5|1511|1508|1510.5|1507.5|6
1582199100000|2020-02-20 11:45:00|1510.4|1507.4|1508|1505|1510.4|1507.4|1507.5|1504.5|144
1582199400000|2020-02-20 11:50:00|1507.5|1504.5|1506.1|1503.1|1507.5|1504.5|1506.1|1503.1|49
1582199700000|2020-02-20 11:55:00|1506.5|1503.5|1508.5|1505.5|1508.5|1505.5|1505.5|1502.5|108
1582200000000|2020-02-20 12:00:00|1509|1506|1508.5|1505.5|1509.5|1506.5|1508.5|1505.5|17
1582200300000|2020-02-20 12:05:00|1509|1506|1509.5|1506.5|1510.5|1507.5|1509|1506|9
1582200600000|2020-02-20 12:10:00|1510.5|1507.5|1508.5|1505.5|1511.5|1508.5|1508.5|1505.5|25
1582200900000|2020-02-20 12:15:00|1507.5|1504.5|1508.4|1505.4|1509|1506|1507.5|1504.5|118
1582201200000|2020-02-20 12:20:00|1507.4|1504.4|1507.4|1504.4|1508.4|1505.4|1506.9|1503.9|120
1582201500000|2020-02-20 12:25:00|1506.9|1503.9|1503.3|1500.3|1507.3|1504.3|1502.3|1499.3|162
1582201800000|2020-02-20 12:30:00|1502.3|1499.3|1504.4|1501.4|1506.3|1503.3|1502.3|1499.3|224
1582202100000|2020-02-20 12:35:00|1505.4|1502.4|1505.3|1502.3|1505.4|1502.4|1503.9|1500.9|171
1582202400000|2020-02-20 12:40:00|1506.3|1503.3|1506.4|1503.4|1507.9|1504.9|1504.9|1501.9|53
1582202700000|2020-02-20 12:45:00|1505.9|1502.9|1506.5|1503.5|1506.5|1503.5|1505.4|1502.4|12
1582203000000|2020-02-20 12:50:00|1507.5|1504.5|1499.4|1496.4|1507.5|1504.5|1499.4|1496.4|157
1582203300000|2020-02-20 12:55:00|1498.4|1495.4|1498.4|1495.4|1501.8|1498.8|1497.4|1494.4|166
1582203600000|2020-02-20 13:00:00|1498.3|1495.3|1496.5|1493.5|1500.4|1497.4|1496.5|1493.5|125
1582203900000|2020-02-20 13:05:00|1496.9|1493.9|1500.4|1497.4|1500.9|1497.9|1496.9|1493.9|27
1582204200000|2020-02-20 13:10:00|1501.3|1498.3|1502.9|1499.9|1503.4|1500.4|1500.9|1497.9|118
1582204500000|2020-02-20 13:15:00|1502.4|1499.4|1502.4|1499.4|1503.4|1500.4|1500.5|1497.5|64
1582204800000|2020-02-20 13:20:00|1502.5|1499.5|1499.4|1496.4|1503.4|1500.4|1497.5|1494.5|34
1582205100000|2020-02-20 13:25:00|1498.5|1495.5|1500.5|1497.5|1500.5|1497.5|1498.5|1495.5|23
1582205400000|2020-02-20 13:30:00|1501|1498|1500.5|1497.5|1501.5|1498.5|1498.5|1495.5|43
1582205700000|2020-02-20 13:35:00|1500|1497|1498.5|1495.5|1500.5|1497.5|1497.5|1494.5|88
1582206000000|2020-02-20 13:40:00|1499.5|1496.5|1498.5|1495.5|1499.5|1496.5|1497.5|1494.5|42
1582206300000|2020-02-20 13:45:00|1499|1496|1497.5|1494.5|1499.5|1496.5|1497.5|1494.5|61
1582206600000|2020-02-20 13:50:00|1496.5|1493.5|1495.5|1492.5|1496.5|1493.5|1494.5|1491.5|450
1582206900000|2020-02-20 13:55:00|1496|1493|1498.4|1495.4|1498.5|1495.5|1495.5|1492.5|131
1582207200000|2020-02-20 14:00:00|1499.4|1496.4|1498.5|1495.5|1499.5|1496.5|1497.5|1494.5|83
1582207500000|2020-02-20 14:05:00|1498.4|1495.4|1502|1499|1502.4|1499.4|1497.5|1494.5|86
1582207800000|2020-02-20 14:10:00|1502.4|1499.4|1498.5|1495.5|1502.5|1499.5|1498.5|1495.5|109
1582208100000|2020-02-20 14:15:00|1498.4|1495.4|1492.4|1489.4|1499|1496|1492.4|1489.4|435
1582208400000|2020-02-20 14:20:00|1492.8|1489.8|1495.3|1492.3|1495.3|1492.3|1492.4|1489.4|97
1582208700000|2020-02-20 14:25:00|1494.4|1491.4|1496.9|1493.9|1497.4|1494.4|1494.4|1491.4|107
1582209000000|2020-02-20 14:30:00|1496.4|1493.4|1500.4|1497.4|1500.4|1497.4|1495.4|1492.4|50
1582209300000|2020-02-20 14:35:00|1499.4|1496.4|1500.4|1497.4|1501.4|1498.4|1499.4|1496.4|62
1582209600000|2020-02-20 14:40:00|1499.5|1496.5|1501.4|1498.4|1501.5|1498.5|1498.9|1495.9|64
1582209900000|2020-02-20 14:45:00|1502.4|1499.4|1503.4|1500.4|1505.4|1502.4|1501.4|1498.4|184
1582210200000|2020-02-20 14:50:00|1502.4|1499.4|1503.4|1500.4|1505.4|1502.4|1502.4|1499.4|241
1582210500000|2020-02-20 14:55:00|1504.4|1501.4|1504.3|1501.3|1507.4|1504.4|1503.3|1500.3|312
1582210800000|2020-02-20 15:00:00|1505.8|1502.8|1506.3|1503.3|1507.3|1504.3|1504.3|1501.3|44
1582211100000|2020-02-20 15:05:00|1507.3|1504.3|1500.3|1497.3|1507.3|1504.3|1499.2|1496.2|142
1582211400000|2020-02-20 15:10:00|1501.2|1498.2|1499.2|1496.2|1501.2|1498.2|1497.2|1494.2|433
1582211700000|2020-02-20 15:15:00|1499.7|1496.7|1499.2|1496.2|1500.2|1497.2|1497.1|1494.1|189
1582212000000|2020-02-20 15:20:00|1499.7|1496.7|1498.7|1495.7|1501.2|1498.2|1498.2|1495.2|69
1582212300000|2020-02-20 15:25:00|1498.2|1495.2|1502.2|1499.2|1502.2|1499.2|1498.2|1495.2|78
1582212600000|2020-02-20 15:30:00|1502.3|1499.3|1504.2|1501.2|1504.3|1501.3|1502.2|1499.2|113
1582212900000|2020-02-20 15:35:00|1503.3|1500.3|1502.3|1499.3|1503.3|1500.3|1502.3|1499.3|53
1582213200000|2020-02-20 15:40:00|1502.2|1499.2|1497.3|1494.3|1502.2|1499.2|1497.3|1494.3|152
1582213500000|2020-02-20 15:45:00|1498.3|1495.3|1498.3|1495.3|1499.3|1496.3|1496.8|1493.8|42
1582213800000|2020-02-20 15:50:00|1499.3|1496.3|1497.3|1494.3|1499.8|1496.8|1497.3|1494.3|64
1582214100000|2020-02-20 15:55:00|1496.4|1493.4|1497.3|1494.3|1498.3|1495.3|1496.3|1493.3|39
1582214400000|2020-02-20 16:00:00|1498.3|1495.3|1501.3|1498.3|1502.2|1499.2|1497.3|1494.3|216
1582214700000|2020-02-20 16:05:00|1500.3|1497.3|1501.2|1498.2|1501.7|1498.7|1500.3|1497.3|159
1582215000000|2020-02-20 16:10:00|1500.2|1497.2|1502.2|1499.2|1502.2|1499.2|1500.2|1497.2|79
1582215300000|2020-02-20 16:15:00|1502.3|1499.3|1504.3|1501.3|1504.3|1501.3|1502.3|1499.3|56
1582215600000|2020-02-20 16:20:00|1503.3|1500.3|1502.3|1499.3|1504.3|1501.3|1502.3|1499.3|99
1582215900000|2020-02-20 16:25:00|1501.3|1498.3|1503.3|1500.3|1503.3|1500.3|1501.3|1498.3|36
1582216200000|2020-02-20 16:30:00|1503.4|1500.4|1506.4|1503.4|1506.4|1503.4|1503.4|1500.4|144
1582216500000|2020-02-20 16:35:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.3|1502.3|28
1582216800000|2020-02-20 16:40:00|1506.3|1503.3|1504.3|1501.3|1506.4|1503.4|1504.3|1501.3|122
1582217100000|2020-02-20 16:45:00|1504.4|1501.4|1501.3|1498.3|1504.4|1501.4|1501.3|1498.3|105
1582217400000|2020-02-20 16:50:00|1500.4|1497.4|1500.3|1497.3|1502.8|1499.8|1500.2|1497.2|227
1582217700000|2020-02-20 16:55:00|1501.3|1498.3|1502.3|1499.3|1502.3|1499.3|1500.3|1497.3|58
1582218000000|2020-02-20 17:00:00|1501.3|1498.3|1501.4|1498.4|1502.3|1499.3|1501.3|1498.3|96
1582218300000|2020-02-20 17:05:00|1502.4|1499.4|1503.4|1500.4|1503.4|1500.4|1501.9|1498.9|276
1582218600000|2020-02-20 17:10:00|1502.4|1499.4|1506.5|1503.5|1507|1504|1501.5|1498.5|288
1582218900000|2020-02-20 17:15:00|1505.5|1502.5|1506.4|1503.4|1507.4|1504.4|1503.5|1500.5|473
1582219200000|2020-02-20 17:20:00|1507.4|1504.4|1506.4|1503.4|1507.4|1504.4|1505.4|1502.4|234
1582219500000|2020-02-20 17:25:00|1505.9|1502.9|1501.8|1498.8|1507.4|1504.4|1501.3|1498.3|387
1582219800000|2020-02-20 17:30:00|1502.3|1499.3|1502.8|1499.8|1502.9|1499.9|1501.3|1498.3|268
1582220100000|2020-02-20 17:35:00|1502.9|1499.9|1503.3|1500.3|1503.4|1500.4|1502.3|1499.3|159
1582220400000|2020-02-20 17:40:00|1502.3|1499.3|1500.3|1497.3|1502.3|1499.3|1499.2|1496.2|224
1582220700000|2020-02-20 17:45:00|1499.3|1496.3|1495.3|1492.3|1500.3|1497.3|1495.3|1492.3|987
1582221000000|2020-02-20 17:50:00|1496.3|1493.3|1499.3|1496.3|1499.3|1496.3|1495.2|1492.2|1367
1582221300000|2020-02-20 17:55:00|1499.2|1496.2|1497.3|1494.3|1499.3|1496.3|1497.3|1494.3|844
1582273800000|2020-02-21 08:30:00|1501.7|1498.7|1493|1490|1502.1|1499.1|1492.1|1489.1|224
1582274100000|2020-02-21 08:35:00|1492.6|1489.6|1492|1489|1494|1491|1491.1|1488.1|122
1582274400000|2020-02-21 08:40:00|1492.5|1489.5|1499|1496|1499.5|1496.5|1491.6|1488.6|34
1582274700000|2020-02-21 08:45:00|1498.5|1495.5|1498|1495|1499|1496|1498|1495|68
1582275000000|2020-02-21 08:50:00|1498.5|1495.5|1497|1494|1499|1496|1497|1494|76
1582275300000|2020-02-21 08:55:00|||||||||49
1582275600000|2020-02-21 09:00:00|1498|1495|1500|1497|1500|1497|1498|1495|31
1582275900000|2020-02-21 09:05:00|1499|1496|1499|1496|1499|1496|1498|1495|50
1582276200000|2020-02-21 09:10:00|1498.5|1495.5|1498|1495|1499|1496|1498|1495|19
1582276500000|2020-02-21 09:15:00|1499.1|1496.1|1499|1496|1499.1|1496.1|1499|1496|109
1582276800000|2020-02-21 09:20:00|1498.5|1495.5|1499|1496|1499|1496|1498.5|1495.5|32
1582277100000|2020-02-21 09:25:00|||||||||4
1582277400000|2020-02-21 09:30:00|1499.5|1496.5|1500|1497|1500|1497|1499|1496|30
1582277700000|2020-02-21 09:35:00|1501|1498|1500|1497|1501|1498|1500|1497|143
1582278000000|2020-02-21 09:40:00|1499|1496|1497|1494|1499|1496|1497|1494|49
1582278300000|2020-02-21 09:45:00|1498|1495|1500|1497|1500|1497|1498|1495|50
1582278600000|2020-02-21 09:50:00|1500.5|1497.5|1499|1496|1501|1498|1499|1496|147
1582278900000|2020-02-21 09:55:00|1499.1|1496.1|1501.1|1498.1|1502.1|1499.1|1499.1|1496.1|62
1582279200000|2020-02-21 10:00:00|1501.5|1498.5|1502|1499|1502|1499|1499.1|1496.1|161
1582279500000|2020-02-21 10:05:00|1501.5|1498.5|1501|1498|1502|1499|1500.1|1497.1|10
1582279800000|2020-02-21 10:10:00|1501.1|1498.1|1501.5|1498.5|1502.5|1499.5|1501.1|1498.1|40
1582280100000|2020-02-21 10:15:00|1502|1499|1501|1498|1502|1499|1501|1498|4
1582280400000|2020-02-21 10:20:00|1502|1499|1499|1496|1502|1499|1499|1496|13
1582280700000|2020-02-21 10:25:00|1499.1|1496.1|1500|1497|1501|1498|1499.1|1496.1|366
1582281000000|2020-02-21 10:30:00|1501|1498|1501|1498|1501|1498|1501|1498|80
1582281300000|2020-02-21 10:35:00|||||||||2
1582281600000|2020-02-21 10:40:00|1500|1497|1500|1497|1500|1497|1500|1497|66
1582282200000|2020-02-21 10:50:00|1499|1496|1499|1496|1499|1496|1499|1496|19
1582282500000|2020-02-21 10:55:00|1499.1|1496.1|1499|1496|1500|1497|1499|1496|2
1582282800000|2020-02-21 11:00:00|1500|1497|1500|1497|1500|1497|1500|1497|80
1582283100000|2020-02-21 11:05:00|||||||||56
1582283400000|2020-02-21 11:10:00|||||||||27
1582283700000|2020-02-21 11:15:00|1499|1496|1499|1496|1499|1496|1499|1496|84
1582284000000|2020-02-21 11:20:00|1500|1497|1500|1497|1500|1497|1499|1496|30
1582284300000|2020-02-21 11:25:00|||||||||18
1582284600000|2020-02-21 11:30:00|1501|1498|1500|1497|1501|1498|1500|1497|68
1582284900000|2020-02-21 11:35:00|1501|1498|1501|1498|1501|1498|1501|1498|18
1582285200000|2020-02-21 11:40:00|1502|1499|1501|1498|1502|1499|1501|1498|64
1582285500000|2020-02-21 11:45:00|1502.5|1499.5|1501|1498|1502.9|1499.9|1500.9|1497.9|350
1582285800000|2020-02-21 11:50:00|1501.5|1498.5|1502|1499|1502.9|1499.9|1501.5|1498.5|61
1582286100000|2020-02-21 11:55:00|1501|1498|1500.9|1497.9|1502|1499|1500|1497|154
1582286400000|2020-02-21 12:00:00|1499.9|1496.9|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|74
1582286700000|2020-02-21 12:05:00|1499.4|1496.4|1497.9|1494.9|1499.4|1496.4|1496.9|1493.9|890
1582287000000|2020-02-21 12:10:00|1498.9|1495.9|1500|1497|1501.9|1498.9|1497.9|1494.9|232
1582287300000|2020-02-21 12:15:00|1500.4|1497.4|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|171
1582287600000|2020-02-21 12:20:00|1500|1497|1499.9|1496.9|1501|1498|1499.4|1496.4|56
1582287900000|2020-02-21 12:25:00|1498.9|1495.9|1498|1495|1498.9|1495.9|1498|1495|47
1582288200000|2020-02-21 12:30:00|1497|1494|1498|1495|1498|1495|1497|1494|23
1582288500000|2020-02-21 12:35:00|1497|1494|1497|1494|1497|1494|1496.1|1493.1|239
1582288800000|2020-02-21 12:40:00|1497.1|1494.1|1498|1495|1499|1496|1497|1494|89
1582289100000|2020-02-21 12:45:00|1498.5|1495.5|1500|1497|1500|1497|1498.5|1495.5|91
1582289400000|2020-02-21 12:50:00|1499.5|1496.5|1501|1498|1504|1501|1499|1496|239
1582289700000|2020-02-21 12:55:00|1499.5|1496.5|1500|1497|1502|1499|1499.5|1496.5|63
1582290000000|2020-02-21 13:00:00|1501|1498|1502|1499|1503|1500|1500|1497|365
1582290300000|2020-02-21 13:05:00|1502.5|1499.5|1503.1|1500.1|1506|1503|1502|1499|269
1582290600000|2020-02-21 13:10:00|1504|1501|1505|1502|1506|1503|1501.1|1498.1|323
1582290900000|2020-02-21 13:15:00|1506|1503|1509.1|1506.1|1509.1|1506.1|1505|1502|255
1582291200000|2020-02-21 13:20:00|1510.1|1507.1|1510.1|1507.1|1511.6|1508.6|1508.1|1505.1|208
1582291500000|2020-02-21 13:25:00|1511.1|1508.1|1506.1|1503.1|1511.1|1508.1|1506.1|1503.1|261
1582291800000|2020-02-21 13:30:00|1507|1504|1511.5|1508.5|1511.5|1508.5|1506.1|1503.1|36
1582292100000|2020-02-21 13:35:00|1511.1|1508.1|1512|1509|1512.1|1509.1|1511|1508|20
1582292400000|2020-02-21 13:40:00|1512.1|1509.1|1511.1|1508.1|1513.1|1510.1|1511.1|1508.1|454
1582292700000|2020-02-21 13:45:00|1511.2|1508.2|1510.1|1507.1|1512.2|1509.2|1509.1|1506.1|72
1582293000000|2020-02-21 13:50:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.5|1507.5|84
1582293300000|2020-02-21 13:55:00|1512|1509|1512.1|1509.1|1513|1510|1511.5|1508.5|22
1582293600000|2020-02-21 14:00:00|1511.1|1508.1|1509|1506|1511.1|1508.1|1508.6|1505.6|66
1582293900000|2020-02-21 14:05:00|1509.1|1506.1|1508|1505|1511|1508|1508|1505|55
1582294200000|2020-02-21 14:10:00|1507|1504|1508|1505|1508|1505|1507|1504|174
1582294500000|2020-02-21 14:15:00|1507|1504|1510.6|1507.6|1511.1|1508.1|1506|1503|1821
1582294800000|2020-02-21 14:20:00|1510.2|1507.2|1512.2|1509.2|1514.1|1511.1|1510.1|1507.1|602
1582295100000|2020-02-21 14:25:00|1513.2|1510.2|1514.1|1511.1|1515.2|1512.2|1512.2|1509.2|694
1582295400000|2020-02-21 14:30:00|1515.1|1512.1|1515.6|1512.6|1516.1|1513.1|1514.1|1511.1|143
1582295700000|2020-02-21 14:35:00|1515.1|1512.1|1517.1|1514.1|1518.1|1515.1|1515.1|1512.1|162
1582296000000|2020-02-21 14:40:00|1516.6|1513.6|1515.1|1512.1|1516.6|1513.6|1514.1|1511.1|188
1582296300000|2020-02-21 14:45:00|1514.2|1511.2|1515.1|1512.1|1516.1|1513.1|1513.2|1510.2|157
1582296600000|2020-02-21 14:50:00|1515.2|1512.2|1516.1|1513.1|1517.2|1514.2|1515.2|1512.2|325
1582296900000|2020-02-21 14:55:00|1516.2|1513.2|1517.1|1514.1|1517.1|1514.1|1515.1|1512.1|86
1582297200000|2020-02-21 15:00:00|1518.1|1515.1|1515.1|1512.1|1518.1|1515.1|1515.1|1512.1|150
1582297500000|2020-02-21 15:05:00|1515.6|1512.6|1515|1512|1517|1514|1514.1|1511.1|335
1582297800000|2020-02-21 15:10:00|1515.5|1512.5|1514|1511|1516|1513|1513.5|1510.5|158
1582298100000|2020-02-21 15:15:00|1513|1510|1514.5|1511.5|1515|1512|1513|1510|179
1582298400000|2020-02-21 15:20:00|1514|1511|1515.1|1512.1|1517|1514|1514|1511|146
1582298700000|2020-02-21 15:25:00|1515.5|1512.5|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|179
1582299000000|2020-02-21 15:30:00|1515.6|1512.6|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|216
1582299300000|2020-02-21 15:35:00|1514.1|1511.1|1514.1|1511.1|1515.1|1512.1|1514.1|1511.1|170
1582299600000|2020-02-21 15:40:00|1513.1|1510.1|1514.2|1511.2|1514.2|1511.2|1513.1|1510.1|152
1582299900000|2020-02-21 15:45:00|1514.1|1511.1|1512.2|1509.2|1514.1|1511.1|1512.2|1509.2|123
1582300200000|2020-02-21 15:50:00|1511.2|1508.2|1513.2|1510.2|1513.2|1510.2|1511.2|1508.2|347
1582300500000|2020-02-21 15:55:00|1513.1|1510.1|1514.1|1511.1|1514.1|1511.1|1513.1|1510.1|212
1582300800000|2020-02-21 16:00:00|1515.1|1512.1|1513.1|1510.1|1515.1|1512.1|1513.1|1510.1|197
1582301100000|2020-02-21 16:05:00|1513.6|1510.6|1514.1|1511.1|1514.1|1511.1|1513.1|1510.1|200
1582301400000|2020-02-21 16:10:00|1515.1|1512.1|1516.2|1513.2|1516.2|1513.2|1514.1|1511.1|671
1582301700000|2020-02-21 16:15:00|1517.1|1514.1|1514.1|1511.1|1517.1|1514.1|1513.1|1510.1|234
1582302000000|2020-02-21 16:20:00|1515.1|1512.1|1515.2|1512.2|1516.2|1513.2|1515.1|1512.1|86
1582302300000|2020-02-21 16:25:00|1516.1|1513.1|1513.1|1510.1|1516.1|1513.1|1513.1|1510.1|260
1582302600000|2020-02-21 16:30:00|1513.6|1510.6|1514.6|1511.6|1515.1|1512.1|1513.6|1510.6|162
1582302900000|2020-02-21 16:35:00|1515.1|1512.1|1516.1|1513.1|1517.1|1514.1|1515.1|1512.1|81
1582303200000|2020-02-21 16:40:00|1517.1|1514.1|1513.1|1510.1|1517.1|1514.1|1513.1|1510.1|249
1582303500000|2020-02-21 16:45:00|1513.2|1510.2|1513.1|1510.1|1515.1|1512.1|1512.6|1509.6|139
1582303800000|2020-02-21 16:50:00|1514|1511|1513.1|1510.1|1514|1511|1513.1|1510.1|63
1582304100000|2020-02-21 16:55:00|1513|1510|1513.1|1510.1|1513.1|1510.1|1513|1510|95
1582304400000|2020-02-21 17:00:00|1512.6|1509.6|1513|1510|1513.1|1510.1|1512|1509|380
1582304700000|2020-02-21 17:05:00|1512.1|1509.1|1512.1|1509.1|1513.1|1510.1|1512|1509|398
1582305000000|2020-02-21 17:10:00|1513|1510|1512.6|1509.6|1513|1510|1512|1509|282
1582305300000|2020-02-21 17:15:00|1513|1510|1512.1|1509.1|1513.1|1510.1|1512.1|1509.1|304
1582305600000|2020-02-21 17:20:00|1513|1510|1513|1510|1514|1511|1513|1510|450
1582305900000|2020-02-21 17:25:00|1512.1|1509.1|1513.5|1510.5|1514|1511|1512|1509|81
1582306200000|2020-02-21 17:30:00|1513|1510|1513|1510|1514|1511|1513|1510|152
1582306500000|2020-02-21 17:35:00|1512.1|1509.1|1512.5|1509.5|1514|1511|1512.1|1509.1|108
1582306800000|2020-02-21 17:40:00|1513|1510|1514|1511|1514|1511|1511|1508|154
1582307100000|2020-02-21 17:45:00|1513|1510|1514|1511|1514.5|1511.5|1511|1508|169
1582307400000|2020-02-21 17:50:00|1515|1512|1516|1513|1516|1513|1514|1511|2167
1582307700000|2020-02-21 17:55:00|1515.9|1512.9|1514.9|1511.9|1516|1513|1514|1511|1083
1582533000000|2020-02-24 08:30:00|1510.2|1507.2|1509.2|1506.2|1511.2|1508.2|1507.1|1504.1|935
1582533300000|2020-02-24 08:35:00|1508.2|1505.2|1505.2|1502.2|1508.2|1505.2|1503.2|1500.2|176
1582533600000|2020-02-24 08:40:00|1505.7|1502.7|1507.2|1504.2|1508.2|1505.2|1504.2|1501.2|561
1582533900000|2020-02-24 08:45:00|1506.2|1503.2|1504.7|1501.7|1507.2|1504.2|1504.2|1501.2|196
1582534200000|2020-02-24 08:50:00|1505.2|1502.2|1499.7|1496.7|1505.2|1502.2|1498.2|1495.2|86
1582534500000|2020-02-24 08:55:00|1500.1|1497.1|1499.1|1496.1|1502.1|1499.1|1499.1|1496.1|167
1582534800000|2020-02-24 09:00:00|1500.1|1497.1|1503.2|1500.2|1503.2|1500.2|1498.1|1495.1|129
1582535100000|2020-02-24 09:05:00|1503.1|1500.1|1501.2|1498.2|1503.2|1500.2|1501.2|1498.2|21
1582535400000|2020-02-24 09:10:00|1500.2|1497.2|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|6
1582535700000|2020-02-24 09:15:00|1498.1|1495.1|1496.1|1493.1|1499.1|1496.1|1496.1|1493.1|924
1582536000000|2020-02-24 09:20:00|1496.6|1493.6|1492.1|1489.1|1496.6|1493.6|1492.1|1489.1|585
1582536300000|2020-02-24 09:25:00|1493.1|1490.1|1496.2|1493.2|1496.7|1493.7|1491.1|1488.1|228
1582536600000|2020-02-24 09:30:00|1497.2|1494.2|1495.1|1492.1|1497.2|1494.2|1495.1|1492.1|88
1582536900000|2020-02-24 09:35:00|1496.1|1493.1|1494.1|1491.1|1496.1|1493.1|1494.1|1491.1|28
1582537200000|2020-02-24 09:40:00|1495.1|1492.1|1496.1|1493.1|1496.2|1493.2|1494.6|1491.6|117
1582537500000|2020-02-24 09:45:00|1496.2|1493.2|1496.2|1493.2|1496.7|1493.7|1495.2|1492.2|18
1582537800000|2020-02-24 09:50:00|1496.1|1493.1|1496.2|1493.2|1497.2|1494.2|1495.2|1492.2|66
1582538100000|2020-02-24 09:55:00|1495.2|1492.2|1495.2|1492.2|1496.2|1493.2|1494.2|1491.2|86
1582538400000|2020-02-24 10:00:00|1495.1|1492.1|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|14
1582538700000|2020-02-24 10:05:00|1494.7|1491.7|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|5
1582539000000|2020-02-24 10:10:00|1493.2|1490.2|1492.7|1489.7|1493.2|1490.2|1492.2|1489.2|15
1582539300000|2020-02-24 10:15:00|1493.2|1490.2|1493.2|1490.2|1493.2|1490.2|1492.2|1489.2|7
1582539600000|2020-02-24 10:20:00|1492.2|1489.2|1493.2|1490.2|1493.2|1490.2|1492.2|1489.2|15
1582539900000|2020-02-24 10:25:00|1494.1|1491.1|1493.2|1490.2|1494.1|1491.1|1493.1|1490.1|5
1582540200000|2020-02-24 10:30:00|1493.6|1490.6|1491.2|1488.2|1494.1|1491.1|1491.2|1488.2|113
1582540500000|2020-02-24 10:35:00|1491.7|1488.7|1492.1|1489.1|1492.1|1489.1|1491.2|1488.2|89
1582540800000|2020-02-24 10:40:00|1491.2|1488.2|1486.2|1483.2|1491.2|1488.2|1486.2|1483.2|264
1582541100000|2020-02-24 10:45:00|1487.1|1484.1|1488.1|1485.1|1489.1|1486.1|1486.6|1483.6|53
1582541400000|2020-02-24 10:50:00|1489.2|1486.2|1487.1|1484.1|1489.2|1486.2|1487.1|1484.1|76
1582541700000|2020-02-24 10:55:00|1486.2|1483.2|1488.7|1485.7|1489.1|1486.1|1486.2|1483.2|8
1582542000000|2020-02-24 11:00:00|1488.6|1485.6|1491.1|1488.1|1491.2|1488.2|1488.2|1485.2|69
1582542300000|2020-02-24 11:05:00|1491.2|1488.2|1490.1|1487.1|1491.7|1488.7|1489.2|1486.2|48
1582542600000|2020-02-24 11:10:00|1489.6|1486.6|1488.6|1485.6|1489.6|1486.6|1488.1|1485.1|23
1582542900000|2020-02-24 11:15:00|1488.1|1485.1|1488.2|1485.2|1489.1|1486.1|1488.1|1485.1|5
1582543200000|2020-02-24 11:20:00|1489.1|1486.1|1489.1|1486.1|1489.1|1486.1|1488.1|1485.1|258
1582543500000|2020-02-24 11:25:00|1489.6|1486.6|1487.1|1484.1|1489.6|1486.6|1487.1|1484.1|9
1582543800000|2020-02-24 11:30:00|1486.6|1483.6|1487.1|1484.1|1488.1|1485.1|1486.1|1483.1|132
1582544100000|2020-02-24 11:35:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.1|1484.1|28
1582544400000|2020-02-24 11:40:00|1489.1|1486.1|1488.1|1485.1|1489.1|1486.1|1487.1|1484.1|12
1582544700000|2020-02-24 11:45:00|1487.1|1484.1|1486.1|1483.1|1488.1|1485.1|1486.1|1483.1|113
1582545000000|2020-02-24 11:50:00|||||||||67
1582545300000|2020-02-24 11:55:00|1487.1|1484.1|1487.1|1484.1|1488.1|1485.1|1486.1|1483.1|24
1582545600000|2020-02-24 12:00:00|1486.6|1483.6|1487.1|1484.1|1488.1|1485.1|1486.6|1483.6|7
1582545900000|2020-02-24 12:05:00|1487.6|1484.6|1487.1|1484.1|1488.1|1485.1|1487.1|1484.1|27
1582546200000|2020-02-24 12:10:00|1486.1|1483.1|1486.1|1483.1|1487.1|1484.1|1486.1|1483.1|239
1582546500000|2020-02-24 12:15:00|1486.6|1483.6|1487.1|1484.1|1487.1|1484.1|1486.1|1483.1|22
1582546800000|2020-02-24 12:20:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|30
1582547100000|2020-02-24 12:25:00|1489.1|1486.1|1490.1|1487.1|1490.1|1487.1|1488.1|1485.1|117
1582547400000|2020-02-24 12:30:00|1491.1|1488.1|1492.1|1489.1|1493.1|1490.1|1490.6|1487.6|204
1582547700000|2020-02-24 12:35:00|1490.1|1487.1|1491.1|1488.1|1492.1|1489.1|1490.1|1487.1|8
1582548000000|2020-02-24 12:40:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1490.1|1487.1|25
1582548300000|2020-02-24 12:45:00|1489.1|1486.1|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|7
1582548600000|2020-02-24 12:50:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1490.1|1487.1|38
1582548900000|2020-02-24 12:55:00|1489.1|1486.1|1489.6|1486.6|1490.1|1487.1|1489.1|1486.1|60
1582549200000|2020-02-24 13:00:00|1489.1|1486.1|1487.1|1484.1|1490.6|1487.6|1487.1|1484.1|634
1582549500000|2020-02-24 13:05:00|1486.1|1483.1|1486.6|1483.6|1487.1|1484.1|1486.1|1483.1|100
1582549800000|2020-02-24 13:10:00|1486.1|1483.1|1490.1|1487.1|1490.1|1487.1|1486.1|1483.1|79
1582550100000|2020-02-24 13:15:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1489.1|1486.1|25
1582550400000|2020-02-24 13:20:00|1489.6|1486.6|1487.1|1484.1|1490.1|1487.1|1486.2|1483.2|49
1582550700000|2020-02-24 13:25:00|1488.1|1485.1|1486.1|1483.1|1488.1|1485.1|1484.1|1481.1|98
1582551000000|2020-02-24 13:30:00|1486.2|1483.2|1485.1|1482.1|1487.1|1484.1|1485.1|1482.1|260
1582551300000|2020-02-24 13:35:00|1486.1|1483.1|1487.1|1484.1|1487.1|1484.1|1485.1|1482.1|36
1582551600000|2020-02-24 13:40:00|1486.1|1483.1|1482.1|1479.1|1487.1|1484.1|1480.1|1477.1|193
1582551900000|2020-02-24 13:45:00|1482.6|1479.6|1483.1|1480.1|1483.1|1480.1|1481.2|1478.2|17
1582552200000|2020-02-24 13:50:00|1484.1|1481.1|1485.1|1482.1|1486.6|1483.6|1484.1|1481.1|26
1582552500000|2020-02-24 13:55:00|1484.6|1481.6|1483.1|1480.1|1485.1|1482.1|1482.1|1479.1|14
1582552800000|2020-02-24 14:00:00|1482.1|1479.1|1482.1|1479.1|1483.1|1480.1|1481.1|1478.1|36
1582553100000|2020-02-24 14:05:00|1481.6|1478.6|1478.6|1475.6|1482.6|1479.6|1478.6|1475.6|512
1582553400000|2020-02-24 14:10:00|1478.2|1475.2|1476.6|1473.6|1481.1|1478.1|1475.7|1472.7|377
1582553700000|2020-02-24 14:15:00|1477.1|1474.1|1479.1|1476.1|1479.1|1476.1|1477.1|1474.1|87
1582554000000|2020-02-24 14:20:00|1478.1|1475.1|1478.1|1475.1|1479.1|1476.1|1478.1|1475.1|69
1582554300000|2020-02-24 14:25:00|1477.6|1474.6|1478.1|1475.1|1479.1|1476.1|1477.1|1474.1|33
1582554600000|2020-02-24 14:30:00|1477.1|1474.1|1480.1|1477.1|1480.1|1477.1|1476.1|1473.1|24
1582554900000|2020-02-24 14:35:00|1479.1|1476.1|1481.1|1478.1|1481.1|1478.1|1479.1|1476.1|17
1582555200000|2020-02-24 14:40:00|1480.1|1477.1|1479.1|1476.1|1480.1|1477.1|1478.1|1475.1|18
1582555500000|2020-02-24 14:45:00|1480.1|1477.1|1481.1|1478.1|1482.1|1479.1|1480.1|1477.1|233
1582555800000|2020-02-24 14:50:00|1480.6|1477.6|1481.1|1478.1|1481.1|1478.1|1479.1|1476.1|46
1582556100000|2020-02-24 14:55:00|1481.6|1478.6|1481.6|1478.6|1483.1|1480.1|1481.1|1478.1|280
1582556400000|2020-02-24 15:00:00|1481.1|1478.1|1482.1|1479.1|1482.1|1479.1|1480.1|1477.1|24
1582556700000|2020-02-24 15:05:00|1480.6|1477.6|1482.1|1479.1|1482.1|1479.1|1480.1|1477.1|28
1582557000000|2020-02-24 15:10:00|1481.6|1478.6|1482.1|1479.1|1482.1|1479.1|1481.1|1478.1|19
1582557300000|2020-02-24 15:15:00|1482.6|1479.6|1486.1|1483.1|1486.6|1483.6|1482.1|1479.1|248
1582557600000|2020-02-24 15:20:00|1486.6|1483.6|1490.1|1487.1|1490.1|1487.1|1486.1|1483.1|29
1582557900000|2020-02-24 15:25:00|1489.6|1486.6|1491.1|1488.1|1491.1|1488.1|1489.1|1486.1|196
1582558200000|2020-02-24 15:30:00|1490.6|1487.6|1487.1|1484.1|1491.1|1488.1|1487.1|1484.1|97
1582558500000|2020-02-24 15:35:00|1488.1|1485.1|1488.1|1485.1|1489.1|1486.1|1488.1|1485.1|31
1582558800000|2020-02-24 15:40:00|1488.6|1485.6|1487.1|1484.1|1489.1|1486.1|1486.1|1483.1|36
1582559100000|2020-02-24 15:45:00|1486.1|1483.1|1485.1|1482.1|1486.1|1483.1|1485.1|1482.1|202
1582559400000|2020-02-24 15:50:00|1484.1|1481.1|1484.1|1481.1|1485.1|1482.1|1483.1|1480.1|262
1582559700000|2020-02-24 15:55:00|1484.6|1481.6|1485.1|1482.1|1486|1483|1484.6|1481.6|41
1582560000000|2020-02-24 16:00:00|1485.6|1482.6|1487.1|1484.1|1487.6|1484.6|1485.1|1482.1|46
1582560300000|2020-02-24 16:05:00|||||||||17
1582560600000|2020-02-24 16:10:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|28
1582560900000|2020-02-24 16:15:00|1488|1485|1489.1|1486.1|1489.1|1486.1|1488|1485|303
1582561200000|2020-02-24 16:20:00|1490.1|1487.1|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|30
1582561500000|2020-02-24 16:25:00|1489.1|1486.1|1489.1|1486.1|1489.1|1486.1|1488.1|1485.1|172
1582561800000|2020-02-24 16:30:00|1488.1|1485.1|1486.1|1483.1|1488.1|1485.1|1486.1|1483.1|71
1582562100000|2020-02-24 16:35:00|1485.6|1482.6|1488.1|1485.1|1488.1|1485.1|1485.6|1482.6|1100
1582562400000|2020-02-24 16:40:00|1489.1|1486.1|1488.1|1485.1|1489.1|1486.1|1487.1|1484.1|199
1582562700000|2020-02-24 16:45:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|47
1582563000000|2020-02-24 16:50:00|1487.1|1484.1|1487.1|1484.1|1487.1|1484.1|1486.1|1483.1|60
1582563300000|2020-02-24 16:55:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.1|1484.1|30
1582563600000|2020-02-24 17:00:00|1487.1|1484.1|1490.1|1487.1|1490.1|1487.1|1487.1|1484.1|89
1582563900000|2020-02-24 17:05:00|1489.1|1486.1|1489.1|1486.1|1489.1|1486.1|1487.1|1484.1|60
1582564200000|2020-02-24 17:10:00|1488.1|1485.1|1488.6|1485.6|1488.6|1485.6|1487.1|1484.1|22
1582564500000|2020-02-24 17:15:00|1488.1|1485.1|1489.1|1486.1|1489.1|1486.1|1488.1|1485.1|59
1582564800000|2020-02-24 17:20:00|1490.1|1487.1|1490.1|1487.1|1490.6|1487.6|1489.6|1486.6|82
1582565100000|2020-02-24 17:25:00|1489.1|1486.1|1481.1|1478.1|1489.1|1486.1|1478.1|1475.1|1158
1582565400000|2020-02-24 17:30:00|1481.2|1478.2|1481.2|1478.2|1481.6|1478.6|1480.1|1477.1|112
1582565700000|2020-02-24 17:35:00|1480.2|1477.2|1477.2|1474.2|1480.2|1477.2|1477.2|1474.2|148
1582566000000|2020-02-24 17:40:00|1478.2|1475.2|1478.1|1475.1|1479.1|1476.1|1477.1|1474.1|248
1582566300000|2020-02-24 17:45:00|1477.1|1474.1|1476.2|1473.2|1479.1|1476.1|1476.1|1473.1|426
1582566600000|2020-02-24 17:50:00|1477.1|1474.1|1476.2|1473.2|1477.2|1474.2|1474.2|1471.2|1739
1582566900000|2020-02-24 17:55:00|1475.2|1472.2|1478.2|1475.2|1478.2|1475.2|1475.2|1472.2|961
1582619400000|2020-02-25 08:30:00|1482|1479|1491|1488|1492|1489|1482|1479|683
1582619700000|2020-02-25 08:35:00|1492|1489|1492|1489|1494.5|1491.5|1491|1488|157
1582620000000|2020-02-25 08:40:00|1492.5|1489.5|1492|1489|1493|1490|1492|1489|29
1582620300000|2020-02-25 08:45:00|1491.5|1488.5|1491|1488|1493|1490|1491|1488|21
1582620600000|2020-02-25 08:50:00|1490|1487|1491|1488|1491|1488|1490|1487|32
1582620900000|2020-02-25 08:55:00|1491.5|1488.5|1490|1487|1491.5|1488.5|1490|1487|130
1582621200000|2020-02-25 09:00:00|1491|1488|1492|1489|1492|1489|1491|1488|20
1582621500000|2020-02-25 09:05:00|1491|1488|1490|1487|1492|1489|1490|1487|44
1582621800000|2020-02-25 09:10:00|1490.5|1487.5|1491|1488|1491|1488|1490.5|1487.5|58
1582622100000|2020-02-25 09:15:00|1490.5|1487.5|1490.5|1487.5|1490.5|1487.5|1490|1487|35
1582622400000|2020-02-25 09:20:00|1491|1488|1489|1486|1491|1488|1488|1485|433
1582622700000|2020-02-25 09:25:00|||||||||82
1582623000000|2020-02-25 09:30:00|1488|1485|1487|1484|1488|1485|1486|1483|72
1582623300000|2020-02-25 09:35:00|1486|1483|1486|1483|1487|1484|1485|1482|116
1582623600000|2020-02-25 09:40:00|1485|1482|1483.5|1480.5|1485|1482|1483|1480|32
1582623900000|2020-02-25 09:45:00|1484|1481|1483|1480|1484|1481|1483|1480|6
1582624200000|2020-02-25 09:50:00|1482|1479|1482|1479|1482|1479|1482|1479|46
1582624500000|2020-02-25 09:55:00|1482.5|1479.5|1484|1481|1485|1482|1482|1479|316
1582624800000|2020-02-25 10:00:00|1483.5|1480.5|1483|1480|1484|1481|1483|1480|5
1582625100000|2020-02-25 10:05:00|1482|1479|1482|1479|1482|1479|1482|1479|202
1582625400000|2020-02-25 10:10:00|||||||||10
1582625700000|2020-02-25 10:15:00|1481|1478|1481|1478|1482|1479|1481|1478|138
1582626000000|2020-02-25 10:20:00|||||||||9
1582626300000|2020-02-25 10:25:00|1480.5|1477.5|1480.5|1477.5|1480.5|1477.5|1479|1476|9
1582626600000|2020-02-25 10:30:00|1480|1477|1481|1478|1481|1478|1480|1477|9
1582626900000|2020-02-25 10:35:00|1481.5|1478.5|1481|1478|1482|1479|1481|1478|22
1582627200000|2020-02-25 10:40:00|1481.5|1478.5|1481|1478|1482|1479|1481|1478|9
1582627500000|2020-02-25 10:45:00|1480|1477|1480|1477|1481|1478|1478|1475|59
1582627800000|2020-02-25 10:50:00|1479.5|1476.5|1480|1477|1480.5|1477.5|1479.5|1476.5|55
1582628100000|2020-02-25 10:55:00|1480.5|1477.5|1479|1476|1481|1478|1479|1476|5
1582628400000|2020-02-25 11:00:00|1479.5|1476.5|1479|1476|1479.5|1476.5|1479|1476|210
1582628700000|2020-02-25 11:05:00|||||||||101
1582629000000|2020-02-25 11:10:00|||||||||6
1582629300000|2020-02-25 11:15:00|1478|1475|1478|1475|1479|1476|1478|1475|7
1582629600000|2020-02-25 11:20:00|1478.5|1475.5|1478|1475|1479|1476|1478|1475|6
1582629900000|2020-02-25 11:25:00|1479|1476|1481|1478|1481|1478|1479|1476|67
1582630200000|2020-02-25 11:30:00|1480|1477|1480|1477|1481|1478|1479.5|1476.5|10
1582630500000|2020-02-25 11:35:00|1479.5|1476.5|1479|1476|1479.5|1476.5|1478|1475|67
1582630800000|2020-02-25 11:40:00|1478|1475|1478|1475|1478|1475|1478|1475|219
1582631100000|2020-02-25 11:45:00|1477|1474|1477|1474|1478|1475|1477|1474|93
1582631400000|2020-02-25 11:50:00|1476|1473|1476|1473|1477|1474|1476|1473|14
1582631700000|2020-02-25 11:55:00|1475|1472|1471.5|1468.5|1475|1472|1471|1468|196
1582632000000|2020-02-25 12:00:00|1471|1468|1471|1468|1472|1469|1470|1467|159
1582632300000|2020-02-25 12:05:00|1470|1467|1473|1470|1473.1|1470.1|1470|1467|114
1582632600000|2020-02-25 12:10:00|1473.1|1470.1|1472.5|1469.5|1473.1|1470.1|1471.1|1468.1|41
1582632900000|2020-02-25 12:15:00|1472.1|1469.1|1472.1|1469.1|1473|1470|1471.1|1468.1|512
1582633200000|2020-02-25 12:20:00|1472|1469|1472|1469|1472.1|1469.1|1471.1|1468.1|25
1582633500000|2020-02-25 12:25:00|1471|1468|1472|1469|1472|1469|1471|1468|48
1582633800000|2020-02-25 12:30:00|1473|1470|1473|1470|1473.1|1470.1|1473|1470|9
1582634100000|2020-02-25 12:35:00|1473.1|1470.1|1474.1|1471.1|1474.1|1471.1|1473|1470|20
1582634400000|2020-02-25 12:40:00|1473.1|1470.1|1473.1|1470.1|1473.6|1470.6|1473.1|1470.1|114
1582634700000|2020-02-25 12:45:00|1474.1|1471.1|1474.1|1471.1|1474.1|1471.1|1474.1|1471.1|8
1582635000000|2020-02-25 12:50:00|1473.1|1470.1|1474|1471|1474|1471|1473.1|1470.1|91
1582635300000|2020-02-25 12:55:00|1475|1472|1475|1472|1475|1472|1475|1472|47
1582635600000|2020-02-25 13:00:00|1474|1471|1475|1472|1476|1473|1474|1471|517
1582635900000|2020-02-25 13:05:00|1474|1471|1476|1473|1477|1474|1473|1470|68
1582636200000|2020-02-25 13:10:00|1475.5|1472.5|1479|1476|1480|1477|1475.5|1472.5|113
1582636500000|2020-02-25 13:15:00|1479.5|1476.5|1484|1481|1484|1481|1479.5|1476.5|232
1582636800000|2020-02-25 13:20:00|1485|1482|1481|1478|1485|1482|1481|1478|43
1582637100000|2020-02-25 13:25:00|1481.5|1478.5|1483|1480|1484.1|1481.1|1479|1476|526
1582637400000|2020-02-25 13:30:00|1482|1479|1479|1476|1482|1479|1479|1476|46
1582637700000|2020-02-25 13:35:00|1478|1475|1479.5|1476.5|1480|1477|1477.5|1474.5|83
1582638000000|2020-02-25 13:40:00|1478|1475|1476|1473|1479|1476|1476|1473|65
1582638300000|2020-02-25 13:45:00|1476.5|1473.5|1474|1471|1477|1474|1474|1471|84
1582638600000|2020-02-25 13:50:00|1474.5|1471.5|1474|1471|1475|1472|1473|1470|577
1582638900000|2020-02-25 13:55:00|1474.5|1471.5|1476.5|1473.5|1477|1474|1473|1470|140
1582639200000|2020-02-25 14:00:00|1476|1473|1475|1472|1477.5|1474.5|1475|1472|23
1582639500000|2020-02-25 14:05:00|1476|1473|1476|1473|1476|1473|1475.5|1472.5|46
1582639800000|2020-02-25 14:10:00|1475|1472|1474.9|1471.9|1476|1473|1474.9|1471.9|546
1582640100000|2020-02-25 14:15:00|1473.9|1470.9|1478|1475|1478|1475|1473.9|1470.9|198
1582640400000|2020-02-25 14:20:00|1478.5|1475.5|1479|1476|1481|1478|1478|1475|311
1582640700000|2020-02-25 14:25:00|1480|1477|1482.9|1479.9|1483.9|1480.9|1479.9|1476.9|121
1582641000000|2020-02-25 14:30:00|1482.4|1479.4|1483|1480|1484.9|1481.9|1481.9|1478.9|24
1582641300000|2020-02-25 14:35:00|1483.9|1480.9|1483|1480|1484.9|1481.9|1482|1479|198
1582641600000|2020-02-25 14:40:00|1482.5|1479.5|1485|1482|1486|1483|1482|1479|442
1582641900000|2020-02-25 14:45:00|1486|1483|1484|1481|1487|1484|1482|1479|433
1582642200000|2020-02-25 14:50:00|1483.5|1480.5|1483|1480|1484|1481|1483|1480|125
1582642500000|2020-02-25 14:55:00|1484|1481|1484|1481|1486|1483|1484|1481|91
1582642800000|2020-02-25 15:00:00|1484.5|1481.5|1483|1480|1486|1483|1483|1480|148
1582643100000|2020-02-25 15:05:00|1483.5|1480.5|1484|1481|1484.5|1481.5|1483.5|1480.5|88
1582643400000|2020-02-25 15:10:00|1484.9|1481.9|1485.4|1482.4|1486.9|1483.9|1484.9|1481.9|90
1582643700000|2020-02-25 15:15:00|1484.9|1481.9|1484.9|1481.9|1486.9|1483.9|1483.9|1480.9|267
1582644000000|2020-02-25 15:20:00|1483.9|1480.9|1483.9|1480.9|1485.9|1482.9|1483.9|1480.9|498
1582644300000|2020-02-25 15:25:00|1484.9|1481.9|1479.9|1476.9|1485.4|1482.4|1479.9|1476.9|434
1582644600000|2020-02-25 15:30:00|1480.4|1477.4|1480.9|1477.9|1481.9|1478.9|1479.9|1476.9|797
1582644900000|2020-02-25 15:35:00|1479.9|1476.9|1478.9|1475.9|1479.9|1476.9|1477.9|1474.9|118
1582645200000|2020-02-25 15:40:00|1477.9|1474.9|1479.4|1476.4|1479.4|1476.4|1477.9|1474.9|177
1582645500000|2020-02-25 15:45:00|1478.9|1475.9|1481.4|1478.4|1481.4|1478.4|1477.9|1474.9|311
1582645800000|2020-02-25 15:50:00|1480.9|1477.9|1481.9|1478.9|1482.9|1479.9|1480.9|1477.9|177
1582646100000|2020-02-25 15:55:00|1480.9|1477.9|1484.9|1481.9|1484.9|1481.9|1480.9|1477.9|23
1582646400000|2020-02-25 16:00:00|1485.9|1482.9|1487.9|1484.9|1488.9|1485.9|1485.9|1482.9|363
1582646700000|2020-02-25 16:05:00|1487.4|1484.4|1483.9|1480.9|1487.9|1484.9|1483.9|1480.9|30
1582647000000|2020-02-25 16:10:00|1483.4|1480.4|1483.9|1480.9|1484.9|1481.9|1483.4|1480.4|38
1582647300000|2020-02-25 16:15:00|1484.4|1481.4|1480.8|1477.8|1484.9|1481.9|1479.8|1476.8|271
1582647600000|2020-02-25 16:20:00|1480.4|1477.4|1477.9|1474.9|1480.9|1477.9|1477.9|1474.9|605
1582647900000|2020-02-25 16:25:00|1476.9|1473.9|1477.9|1474.9|1477.9|1474.9|1476.9|1473.9|288
1582648200000|2020-02-25 16:30:00|1478.4|1475.4|1476.9|1473.9|1479.4|1476.4|1476.9|1473.9|79
1582648500000|2020-02-25 16:35:00|1475.9|1472.9|1475.9|1472.9|1477.9|1474.9|1475.9|1472.9|503
1582648800000|2020-02-25 16:40:00|1476.4|1473.4|1476.4|1473.4|1476.9|1473.9|1475.9|1472.9|195
1582649100000|2020-02-25 16:45:00|1476.9|1473.9|1475.8|1472.8|1476.9|1473.9|1475.8|1472.8|196
1582649400000|2020-02-25 16:50:00|1476.8|1473.8|1474.3|1471.3|1476.8|1473.8|1473.8|1470.8|1337
1582649700000|2020-02-25 16:55:00|1473.8|1470.8|1473.8|1470.8|1474.8|1471.8|1473.8|1470.8|50
1582650000000|2020-02-25 17:00:00|1472.8|1469.8|1470.8|1467.8|1473.8|1470.8|1470.8|1467.8|997
1582650300000|2020-02-25 17:05:00|1471.3|1468.3|1472.8|1469.8|1472.8|1469.8|1470.3|1467.3|365
1582650600000|2020-02-25 17:10:00|1471.8|1468.8|1471.8|1468.8|1472.8|1469.8|1470.8|1467.8|109
1582650900000|2020-02-25 17:15:00|1470.8|1467.8|1472.8|1469.8|1473.3|1470.3|1470.8|1467.8|80
1582651200000|2020-02-25 17:20:00|1473.3|1470.3|1473.8|1470.8|1475.3|1472.3|1472.8|1469.8|231
1582651500000|2020-02-25 17:25:00|1472.8|1469.8|1473.7|1470.7|1473.8|1470.8|1471.8|1468.8|98
1582651800000|2020-02-25 17:30:00|1472.7|1469.7|1473.7|1470.7|1473.8|1470.8|1471.7|1468.7|229
1582652100000|2020-02-25 17:35:00|1473.8|1470.8|1471.8|1468.8|1474.2|1471.2|1471.8|1468.8|51
1582652400000|2020-02-25 17:40:00|1472.7|1469.7|1473.7|1470.7|1473.7|1470.7|1472.7|1469.7|533
1582652700000|2020-02-25 17:45:00|1474.7|1471.7|1477.6|1474.6|1477.7|1474.7|1473.7|1470.7|1354
1582653000000|2020-02-25 17:50:00|1478.6|1475.6|1476.6|1473.6|1479.6|1476.6|1474.6|1471.6|1661
1582653300000|2020-02-25 17:55:00|1475.7|1472.7|1475.6|1472.6|1476.6|1473.6|1474.6|1471.6|613
1582705800000|2020-02-26 08:30:00|1471.4|1468.4|1466.4|1463.4|1472.4|1469.4|1466.4|1463.4|304
1582706100000|2020-02-26 08:35:00|1465.4|1462.4|1463.9|1460.9|1465.4|1462.4|1463.4|1460.4|123
1582706400000|2020-02-26 08:40:00|1464.4|1461.4|1462.4|1459.4|1464.4|1461.4|1462.4|1459.4|213
1582706700000|2020-02-26 08:45:00|1461.4|1458.4|1460.4|1457.4|1462.4|1459.4|1459.4|1456.4|317
1582707000000|2020-02-26 08:50:00|1458.9|1455.9|1458.4|1455.4|1459.4|1456.4|1457.4|1454.4|269
1582707300000|2020-02-26 08:55:00|1457.4|1454.4|1459.4|1456.4|1459.4|1456.4|1456.4|1453.4|88
1582707600000|2020-02-26 09:00:00|1460.4|1457.4|1457.4|1454.4|1460.4|1457.4|1457.4|1454.4|43
1582707900000|2020-02-26 09:05:00|1456.4|1453.4|1457.4|1454.4|1457.4|1454.4|1456.4|1453.4|8
1582708200000|2020-02-26 09:10:00|1456.4|1453.4|1455.4|1452.4|1457.4|1454.4|1455.4|1452.4|48
1582708500000|2020-02-26 09:15:00|1454.9|1451.9|1454.4|1451.4|1455.9|1452.9|1454.4|1451.4|17
1582708800000|2020-02-26 09:20:00|1455.4|1452.4|1454.4|1451.4|1455.4|1452.4|1454.4|1451.4|31
1582709100000|2020-02-26 09:25:00|1454.9|1451.9|1456.4|1453.4|1456.4|1453.4|1454.9|1451.9|83
1582709400000|2020-02-26 09:30:00|1455.4|1452.4|1454.4|1451.4|1455.4|1452.4|1454.4|1451.4|20
1582709700000|2020-02-26 09:35:00|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|4
1582710000000|2020-02-26 09:40:00|1457.4|1454.4|1457.4|1454.4|1458.4|1455.4|1456.4|1453.4|95
1582710300000|2020-02-26 09:45:00|1458.4|1455.4|1456.4|1453.4|1458.4|1455.4|1456.4|1453.4|5
1582710600000|2020-02-26 09:50:00|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|41
1582710900000|2020-02-26 09:55:00|1454.4|1451.4|1455.4|1452.4|1455.4|1452.4|1453.4|1450.4|59
1582711200000|2020-02-26 10:00:00|1455.9|1452.9|1454.4|1451.4|1457.4|1454.4|1454.4|1451.4|34
1582711500000|2020-02-26 10:05:00|1455.4|1452.4|1453.4|1450.4|1455.4|1452.4|1453.4|1450.4|178
1582711800000|2020-02-26 10:10:00|1453.9|1450.9|1453.4|1450.4|1454.4|1451.4|1453.4|1450.4|27
1582712100000|2020-02-26 10:15:00|1454.4|1451.4|1454.4|1451.4|1454.4|1451.4|1453.4|1450.4|8
1582712400000|2020-02-26 10:20:00|||||||||14
1582712700000|2020-02-26 10:25:00|1455.4|1452.4|1454.4|1451.4|1455.4|1452.4|1454.4|1451.4|13
1582713000000|2020-02-26 10:30:00|1453.4|1450.4|1454.4|1451.4|1454.4|1451.4|1453.4|1450.4|37
1582713300000|2020-02-26 10:35:00|1453.4|1450.4|1453.4|1450.4|1453.4|1450.4|1453.4|1450.4|71
1582713600000|2020-02-26 10:40:00|1452.4|1449.4|1450.4|1447.4|1453.4|1450.4|1450.4|1447.4|266
1582713900000|2020-02-26 10:45:00|1451.4|1448.4|1451.4|1448.4|1452.9|1449.9|1450.4|1447.4|41
1582714200000|2020-02-26 10:50:00|1451.9|1448.9|1449.4|1446.4|1452.4|1449.4|1449.4|1446.4|26
1582714500000|2020-02-26 10:55:00|1448.4|1445.4|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|148
1582714800000|2020-02-26 11:00:00|1446.4|1443.4|1445.4|1442.4|1447.4|1444.4|1444.4|1441.4|725
1582715100000|2020-02-26 11:05:00|1444.9|1441.9|1446.4|1443.4|1446.4|1443.4|1444.4|1441.4|64
1582715400000|2020-02-26 11:10:00|1445.4|1442.4|1446.4|1443.4|1446.4|1443.4|1445.4|1442.4|4
1582715700000|2020-02-26 11:15:00|1445.4|1442.4|1446.4|1443.4|1446.4|1443.4|1444.4|1441.4|128
1582716000000|2020-02-26 11:20:00|1446.9|1443.9|1448.4|1445.4|1448.4|1445.4|1446.9|1443.9|32
1582716300000|2020-02-26 11:25:00|1448.9|1445.9|1449.4|1446.4|1450.4|1447.4|1448.4|1445.4|7
1582716600000|2020-02-26 11:30:00|1449.9|1446.9|1448.4|1445.4|1449.9|1446.9|1447.4|1444.4|37
1582716900000|2020-02-26 11:35:00|1447.9|1444.9|1448.4|1445.4|1448.9|1445.9|1446.4|1443.4|92
1582717200000|2020-02-26 11:40:00|1449.4|1446.4|1448.4|1445.4|1449.9|1446.9|1448.4|1445.4|61
1582717500000|2020-02-26 11:45:00|1447.4|1444.4|1447.4|1444.4|1449.4|1446.4|1447.4|1444.4|60
1582717800000|2020-02-26 11:50:00|1446.9|1443.9|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|32
1582718100000|2020-02-26 11:55:00|1448.4|1445.4|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|26
1582718400000|2020-02-26 12:00:00|1446.4|1443.4|1447.4|1444.4|1447.4|1444.4|1446.4|1443.4|58
1582718700000|2020-02-26 12:05:00|1447.9|1444.9|1449.4|1446.4|1449.4|1446.4|1447.9|1444.9|46
1582719000000|2020-02-26 12:10:00|1448.4|1445.4|1449.4|1446.4|1449.4|1446.4|1448.4|1445.4|7
1582719300000|2020-02-26 12:15:00|1450.4|1447.4|1452.4|1449.4|1452.4|1449.4|1449.4|1446.4|69
1582719600000|2020-02-26 12:20:00|1451.9|1448.9|1451.4|1448.4|1451.9|1448.9|1450.4|1447.4|12
1582719900000|2020-02-26 12:25:00|1450.9|1447.9|1450.4|1447.4|1450.9|1447.9|1450.4|1447.4|28
1582720200000|2020-02-26 12:30:00|1449.9|1446.9|1448.4|1445.4|1449.9|1446.9|1447.9|1444.9|33
1582720500000|2020-02-26 12:35:00|1449.4|1446.4|1446.9|1443.9|1449.4|1446.4|1446.4|1443.4|28
1582720800000|2020-02-26 12:40:00|1447.4|1444.4|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|8
1582721100000|2020-02-26 12:45:00|1446.9|1443.9|1448.4|1445.4|1448.4|1445.4|1446.4|1443.4|22
1582721400000|2020-02-26 12:50:00|1447.9|1444.9|1447.4|1444.4|1447.9|1444.9|1447.4|1444.4|139
1582721700000|2020-02-26 12:55:00|1448.4|1445.4|1449.4|1446.4|1449.4|1446.4|1448.4|1445.4|6
1582722000000|2020-02-26 13:00:00|1448.4|1445.4|1446.4|1443.4|1448.4|1445.4|1445.4|1442.4|80
1582722300000|2020-02-26 13:05:00|1445.4|1442.4|1444.4|1441.4|1445.4|1442.4|1444.4|1441.4|71
1582722600000|2020-02-26 13:10:00|1445.4|1442.4|1446.4|1443.4|1446.4|1443.4|1444.9|1441.9|269
1582722900000|2020-02-26 13:15:00|1447.4|1444.4|1444.3|1441.3|1447.9|1444.9|1444.3|1441.3|401
1582723200000|2020-02-26 13:20:00|1444.4|1441.4|1447.3|1444.3|1447.3|1444.3|1444.4|1441.4|933
1582723500000|2020-02-26 13:25:00|1448.3|1445.3|1447.3|1444.3|1450.3|1447.3|1447.3|1444.3|197
1582723800000|2020-02-26 13:30:00|1447.8|1444.8|1446.3|1443.3|1447.8|1444.8|1445.8|1442.8|324
1582724100000|2020-02-26 13:35:00|1446.4|1443.4|1445.3|1442.3|1446.4|1443.4|1444.3|1441.3|129
1582724400000|2020-02-26 13:40:00|1444.8|1441.8|1446.3|1443.3|1446.3|1443.3|1444.8|1441.8|49
1582724700000|2020-02-26 13:45:00|1445.8|1442.8|1446.3|1443.3|1446.3|1443.3|1445.8|1442.8|95
1582725000000|2020-02-26 13:50:00|1447.3|1444.3|1448.3|1445.3|1450.3|1447.3|1447.3|1444.3|158
1582725300000|2020-02-26 13:55:00|1447.8|1444.8|1448.3|1445.3|1449.3|1446.3|1447.3|1444.3|308
1582725600000|2020-02-26 14:00:00|1447.3|1444.3|1447.3|1444.3|1448.3|1445.3|1447.3|1444.3|202
1582725900000|2020-02-26 14:05:00|1446.3|1443.3|1446.3|1443.3|1446.3|1443.3|1445.8|1442.8|266
1582726200000|2020-02-26 14:10:00|1447.3|1444.3|1446.3|1443.3|1447.3|1444.3|1445.8|1442.8|41
1582726500000|2020-02-26 14:15:00|1445.3|1442.3|1445.3|1442.3|1445.3|1442.3|1445.3|1442.3|18
1582726800000|2020-02-26 14:20:00|1444.3|1441.3|1444.3|1441.3|1447.3|1444.3|1444.3|1441.3|255
1582727100000|2020-02-26 14:25:00|1444.8|1441.8|1444.3|1441.3|1445.3|1442.3|1444.3|1441.3|222
1582727400000|2020-02-26 14:30:00|1443.8|1440.8|1443.3|1440.3|1444.3|1441.3|1442.3|1439.3|328
1582727700000|2020-02-26 14:35:00|1444.3|1441.3|1446.8|1443.8|1447.3|1444.3|1442.3|1439.3|110
1582728000000|2020-02-26 14:40:00|1447.3|1444.3|1451.3|1448.3|1451.3|1448.3|1446.3|1443.3|85
1582728300000|2020-02-26 14:45:00|1449.8|1446.8|1449.3|1446.3|1451.3|1448.3|1449.3|1446.3|35
1582728600000|2020-02-26 14:50:00|1449.8|1446.8|1450.3|1447.3|1451.3|1448.3|1449.8|1446.8|53
1582728900000|2020-02-26 14:55:00|1451.3|1448.3|1450.3|1447.3|1451.3|1448.3|1450.3|1447.3|344
1582729200000|2020-02-26 15:00:00|1450.2|1447.2|1449.3|1446.3|1450.3|1447.3|1448.3|1445.3|96
1582729500000|2020-02-26 15:05:00|1448.8|1445.8|1446.7|1443.7|1448.8|1445.8|1445.3|1442.3|23
1582729800000|2020-02-26 15:10:00|1446.3|1443.3|1447.3|1444.3|1447.3|1444.3|1446.3|1443.3|19
1582730100000|2020-02-26 15:15:00|1448.3|1445.3|1448.3|1445.3|1449.2|1446.2|1447.3|1444.3|22
1582730400000|2020-02-26 15:20:00|1448.8|1445.8|1447.3|1444.3|1450.3|1447.3|1447.3|1444.3|132
1582730700000|2020-02-26 15:25:00|1448.3|1445.3|1452.3|1449.3|1452.3|1449.3|1448.3|1445.3|149
1582731000000|2020-02-26 15:30:00|1451.8|1448.8|1451.3|1448.3|1452.3|1449.3|1451.3|1448.3|133
1582731300000|2020-02-26 15:35:00|1451.8|1448.8|1453.3|1450.3|1453.3|1450.3|1451.3|1448.3|260
1582731600000|2020-02-26 15:40:00|1454.3|1451.3|1456.3|1453.3|1456.3|1453.3|1452.3|1449.3|59
1582731900000|2020-02-26 15:45:00|1455.3|1452.3|1455.3|1452.3|1456.3|1453.3|1453.3|1450.3|104
1582732200000|2020-02-26 15:50:00|1454.8|1451.8|1454.3|1451.3|1456.3|1453.3|1454.3|1451.3|101
1582732500000|2020-02-26 15:55:00|1455.3|1452.3|1454.3|1451.3|1457.3|1454.3|1454.3|1451.3|47
1582732800000|2020-02-26 16:00:00|1453.3|1450.3|1455.7|1452.7|1456.3|1453.3|1452.3|1449.3|236
1582733100000|2020-02-26 16:05:00|1455.2|1452.2|1454.2|1451.2|1457.2|1454.2|1454.2|1451.2|173
1582733400000|2020-02-26 16:10:00|1453.7|1450.7|1452.3|1449.3|1453.7|1450.7|1452.2|1449.2|26
1582733700000|2020-02-26 16:15:00|1452.2|1449.2|1451.2|1448.2|1452.2|1449.2|1450.2|1447.2|473
1582734000000|2020-02-26 16:20:00|1450.2|1447.2|1450.2|1447.2|1450.7|1447.7|1449.2|1446.2|69
1582734300000|2020-02-26 16:25:00|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|225
1582734600000|2020-02-26 16:30:00|1450.2|1447.2|1452.2|1449.2|1452.7|1449.7|1450.2|1447.2|175
1582734900000|2020-02-26 16:35:00|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|1450.2|1447.2|105
1582735200000|2020-02-26 16:40:00|1452.2|1449.2|1450.7|1447.7|1452.2|1449.2|1450.2|1447.2|73
1582735500000|2020-02-26 16:45:00|1451.2|1448.2|1449.2|1446.2|1451.2|1448.2|1449.2|1446.2|158
1582735800000|2020-02-26 16:50:00|1449.7|1446.7|1449.2|1446.2|1450.2|1447.2|1449.2|1446.2|17
1582736100000|2020-02-26 16:55:00|1449.7|1446.7|1451.2|1448.2|1451.2|1448.2|1449.2|1446.2|21
1582736400000|2020-02-26 17:00:00|1450.7|1447.7|1449.7|1446.7|1453.3|1450.3|1449.2|1446.2|224
1582736700000|2020-02-26 17:05:00|1449.2|1446.2|1452.3|1449.3|1452.3|1449.3|1449.2|1446.2|32
1582737000000|2020-02-26 17:10:00|1452.2|1449.2|1453.2|1450.2|1454.3|1451.3|1451.3|1448.3|168
1582737300000|2020-02-26 17:15:00|1452.2|1449.2|1452.8|1449.8|1452.8|1449.8|1451.2|1448.2|192
1582737600000|2020-02-26 17:20:00|1453.3|1450.3|1452.2|1449.2|1453.8|1450.8|1451.2|1448.2|778
1582737900000|2020-02-26 17:25:00|1452.7|1449.7|1453.2|1450.2|1453.2|1450.2|1452.7|1449.7|119
1582738200000|2020-02-26 17:30:00|1454.2|1451.2|1454.2|1451.2|1455.2|1452.2|1453.7|1450.7|174
1582738500000|2020-02-26 17:35:00|1455.2|1452.2|1456.2|1453.2|1457.2|1454.2|1454.2|1451.2|118
1582738800000|2020-02-26 17:40:00|1455.2|1452.2|1455.2|1452.2|1456.2|1453.2|1454.2|1451.2|74
1582739100000|2020-02-26 17:45:00|1454.7|1451.7|1455.2|1452.2|1455.2|1452.2|1454.2|1451.2|358
1582739400000|2020-02-26 17:50:00|1454.2|1451.2|1456.2|1453.2|1458.2|1455.2|1454.2|1451.2|1383
1582739700000|2020-02-26 17:55:00|1457.2|1454.2|1459.2|1456.2|1459.7|1456.7|1457.2|1454.2|624
1582792200000|2020-02-27 08:30:00|1447.1|1444.1|1446.1|1443.1|1447.1|1444.1|1444.1|1441.1|416
1582792500000|2020-02-27 08:35:00|1445.1|1442.1|1448.1|1445.1|1449.1|1446.1|1445.1|1442.1|283
1582792800000|2020-02-27 08:40:00|||||||||7
1582793100000|2020-02-27 08:45:00|1448.6|1445.6|1447.1|1444.1|1449.1|1446.1|1447.1|1444.1|551
1582793400000|2020-02-27 08:50:00|1446.1|1443.1|1447.1|1444.1|1447.1|1444.1|1446.1|1443.1|51
1582793700000|2020-02-27 08:55:00|1446.1|1443.1|1449.1|1446.1|1450.6|1447.1|1446.1|1443.1|5
1582794000000|2020-02-27 09:00:00|1449.6|1446.6|1448.1|1445.1|1449.6|1446.6|1448.1|1445.1|1
1582794300000|2020-02-27 09:05:00|1447.1|1444.1|1446.1|1443.1|1447.1|1444.1|1446.1|1443.1|13
1582794600000|2020-02-27 09:10:00|1445.6|1442.6|1445.1|1442.1|1445.6|1442.6|1445.1|1442.1|15
1582794900000|2020-02-27 09:15:00|1446.1|1443.1|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|13
1582795200000|2020-02-27 09:20:00|1446.1|1443.1|1447.1|1444.1|1447.1|1444.1|1446.1|1443.1|90
1582795500000|2020-02-27 09:25:00|1446.1|1443.1|1446.1|1443.1|1446.1|1443.1|1445.1|1442.1|10
1582795800000|2020-02-27 09:30:00|1445.6|1442.6|1446.1|1443.1|1446.1|1443.1|1445.1|1442.1|19
1582796100000|2020-02-27 09:35:00|1445.6|1442.6|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|35
1582796400000|2020-02-27 09:40:00|1444.1|1441.1|1444.1|1441.1|1445.1|1442.1|1444.1|1441.1|20
1582796700000|2020-02-27 09:45:00|1445.1|1442.1|1444.6|1441.6|1445.1|1442.1|1444.1|1441.1|0
1582797000000|2020-02-27 09:50:00|1444.1|1441.1|1444.1|1441.1|1446.1|1443.1|1443.6|1440.6|12
1582797300000|2020-02-27 09:55:00|||||||||2
1582797600000|2020-02-27 10:00:00|1443.6|1440.6|1443.6|1440.6|1444.1|1441.1|1443.6|1440.6|2
1582797900000|2020-02-27 10:05:00|1443.1|1440.1|1443.1|1440.1|1443.1|1440.1|1443.1|1440.1|0
1582798200000|2020-02-27 10:10:00|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|0
1582798500000|2020-02-27 10:15:00|1443.1|1440.1|1442.1|1439.1|1443.1|1440.1|1442.1|1439.1|0
1582798800000|2020-02-27 10:20:00|1441.1|1438.1|1441.1|1438.1|1441.6|1438.6|1441.1|1438.1|6
1582799100000|2020-02-27 10:25:00|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|51
1582799400000|2020-02-27 10:30:00|1441.1|1438.1|1441.6|1438.6|1441.6|1438.6|1441.1|1438.1|10
1582799700000|2020-02-27 10:35:00|1441.1|1438.1|1442.1|1439.1|1442.1|1439.1|1441.1|1438.1|82
1582800000000|2020-02-27 10:40:00|1443.1|1440.1|1441.1|1438.1|1443.1|1440.1|1441.1|1438.1|267
1582800300000|2020-02-27 10:45:00|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|61
1582800600000|2020-02-27 10:50:00|1441.1|1438.1|1440.6|1437.6|1441.1|1438.1|1440.6|1437.6|153
1582800900000|2020-02-27 10:55:00|1441.1|1438.1|1441.1|1438.1|1442.1|1439.1|1440.1|1437.1|42
1582801200000|2020-02-27 11:00:00|1441.6|1438.6|1441.1|1438.1|1441.6|1438.6|1440.1|1437.1|66
1582801500000|2020-02-27 11:05:00|1440.6|1437.6|1440.1|1437.1|1441.1|1438.1|1440.1|1437.1|5
1582801800000|2020-02-27 11:10:00|1441.1|1438.1|1441.1|1438.1|1441.1|1438.1|1441.1|1438.1|108
1582802100000|2020-02-27 11:15:00|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|1
1582802400000|2020-02-27 11:20:00|1440.6|1437.6|1441.1|1438.1|1441.1|1438.1|1440.6|1437.6|76
1582802700000|2020-02-27 11:25:00|1441.6|1438.6|1442.1|1439.1|1443.1|1440.1|1441.6|1438.6|9
1582803000000|2020-02-27 11:30:00|1441.6|1438.6|1441.1|1438.1|1441.6|1438.6|1440.1|1437.1|47
1582803300000|2020-02-27 11:35:00|1440.1|1437.1|1440.1|1437.1|1441.1|1438.1|1440.1|1437.1|0
1582803600000|2020-02-27 11:40:00|1439.1|1436.1|1440.1|1437.1|1441.1|1438.1|1439.1|1436.1|40
1582803900000|2020-02-27 11:45:00|1439.1|1436.1|1438.1|1435.1|1439.1|1436.1|1438.1|1435.1|238
1582804200000|2020-02-27 11:50:00|1437.1|1434.1|1438.6|1435.6|1439.1|1436.1|1437.1|1434.1|42
1582804500000|2020-02-27 11:55:00|1438.1|1435.1|1433.1|1430.1|1439.1|1436.1|1433.1|1430.1|105
1582804800000|2020-02-27 12:00:00|1433.6|1430.6|1433.1|1430.1|1433.6|1430.6|1432.1|1429.1|46
1582805100000|2020-02-27 12:05:00|1432.1|1429.1|1432.6|1429.6|1434.1|1431.1|1431.6|1428.6|76
1582805400000|2020-02-27 12:10:00|1432.1|1429.1|1431.1|1428.1|1433.1|1430.1|1431.1|1428.1|252
1582805700000|2020-02-27 12:15:00|1430.1|1427.1|1430.1|1427.1|1431.1|1428.1|1430.1|1427.1|55
1582806000000|2020-02-27 12:20:00|1431.1|1428.1|1430.1|1427.1|1431.1|1428.1|1430.1|1427.1|46
1582806300000|2020-02-27 12:25:00|1429.1|1426.1|1429.1|1426.1|1430.1|1427.1|1429.1|1426.1|174
1582806600000|2020-02-27 12:30:00|1428.1|1425.1|1428.1|1425.1|1429.1|1426.1|1428.1|1425.1|118
1582806900000|2020-02-27 12:35:00|1427.1|1424.1|1429.1|1426.1|1429.1|1426.1|1427.1|1424.1|716
1582807200000|2020-02-27 12:40:00|1428.1|1425.1|1427.1|1424.1|1429.1|1426.1|1427.1|1424.1|164
1582807500000|2020-02-27 12:45:00|1426.1|1423.1|1426.1|1423.1|1429.1|1426.1|1426.1|1423.1|39
1582807800000|2020-02-27 12:50:00|1425.1|1422.1|1428.1|1425.1|1428.1|1425.1|1425.1|1422.1|3
1582808100000|2020-02-27 12:55:00|1428.6|1425.6|1431.1|1428.1|1431.1|1428.1|1428.6|1425.6|0
1582808400000|2020-02-27 13:00:00|1430.1|1427.1|1427.1|1424.1|1430.1|1427.1|1427.1|1424.1|274
1582808700000|2020-02-27 13:05:00|1426.1|1423.1|1426.1|1423.1|1428.1|1425.1|1425.1|1422.1|181
1582809000000|2020-02-27 13:10:00|1427.1|1424.1|1424.1|1421.1|1428.1|1425.1|1424.1|1421.1|43
1582809300000|2020-02-27 13:15:00|1425.1|1422.1|1425.1|1422.1|1425.1|1422.1|1424.1|1421.1|41
1582809600000|2020-02-27 13:20:00|1426.1|1423.1|1425.1|1422.1|1426.1|1423.1|1425.1|1422.1|142
1582809900000|2020-02-27 13:25:00|1425.6|1422.6|1426.1|1423.1|1427.1|1424.1|1425.1|1422.1|4
1582810200000|2020-02-27 13:30:00|1426.6|1423.6|1429.1|1426.1|1429.1|1426.1|1425.1|1422.1|156
1582810500000|2020-02-27 13:35:00|1428.1|1425.1|1428.1|1425.1|1431.1|1427.1|1428.1|1425.1|60
1582810800000|2020-02-27 13:40:00|1429.1|1426.1|1429.1|1426.1|1429.1|1426.1|1428.1|1425.1|52
1582811100000|2020-02-27 13:45:00|1428.1|1425.1|1431.1|1428.1|1431.1|1428.1|1428.1|1425.1|96
1582811400000|2020-02-27 13:50:00|1430.1|1427.1|1427.1|1424.1|1431.1|1428.1|1427.1|1424.1|195
1582811700000|2020-02-27 13:55:00|1426.1|1423.1|1426.1|1423.1|1428.1|1425.1|1426.1|1422.6|50
1582812000000|2020-02-27 14:00:00|1425.1|1422.1|1418.1|1415.1|1425.1|1422.1|1417.6|1414.6|100
1582812300000|2020-02-27 14:05:00|1419.1|1416.1|1419.1|1416.1|1421.1|1418.1|1418.6|1415.6|85
1582812600000|2020-02-27 14:10:00|1419.6|1416.6|1416.1|1413.1|1420.1|1417.1|1415.1|1412.1|25
1582812900000|2020-02-27 14:15:00|1415.1|1412.1|1413.1|1410.1|1416.1|1413.1|1413.1|1410.1|93
1582813200000|2020-02-27 14:20:00|1412.1|1409.1|1411.1|1408.1|1412.1|1409.1|1411.1|1408.1|131
1582813500000|2020-02-27 14:25:00|1410.1|1407.1|1409.1|1406.1|1411.1|1408.1|1409.1|1406.1|39
1582813800000|2020-02-27 14:30:00|1408.1|1405.1|1405.1|1402.1|1409.1|1406.1|1405.1|1402.1|43
1582814100000|2020-02-27 14:35:00|1404.1|1401.1|1410.1|1407.1|1410.1|1407.1|1404.1|1401.1|71
1582814400000|2020-02-27 14:40:00|1411.1|1408.1|1408.6|1405.6|1411.1|1408.1|1406.1|1403.1|260
1582814700000|2020-02-27 14:45:00|1408.1|1405.1|1405.1|1402.1|1408.1|1405.1|1405.1|1402.1|12
1582815000000|2020-02-27 14:50:00|||||||||1379
1582815300000|2020-02-27 14:55:00|1406.1|1403.1|1406.1|1403.1|1408.1|1405.1|1405.1|1402.1|137
1582815600000|2020-02-27 15:00:00|1405.6|1402.6|1404.1|1401.1|1405.6|1402.6|1404.1|1401.1|19
1582815900000|2020-02-27 15:05:00|1405.1|1402.1|1404.1|1401.1|1405.1|1402.1|1404.1|1401.1|127
1582816200000|2020-02-27 15:10:00|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|79
1582816500000|2020-02-27 15:15:00|1406.1|1403.1|1407.1|1404.1|1408.1|1405.1|1406.1|1403.1|114
1582816800000|2020-02-27 15:20:00|1408.1|1405.1|1406.1|1403.1|1408.1|1405.1|1406.1|1403.1|13
1582817100000|2020-02-27 15:25:00|1406.6|1403.6|1405.1|1402.1|1407.1|1404.1|1404.1|1401.1|48
1582817400000|2020-02-27 15:30:00|1404.1|1401.1|1404.6|1401.6|1405.6|1402.1|1404.1|1400.1|164
1582817700000|2020-02-27 15:35:00|1405.1|1402.1|1407.1|1404.1|1407.1|1404.1|1404.1|1401.1|141
1582818000000|2020-02-27 15:40:00|1408.1|1405.1|1408.1|1405.1|1408.1|1405.1|1407.1|1404.1|20
1582818300000|2020-02-27 15:45:00|1409.1|1406.1|1411.1|1408.1|1411.1|1408.1|1409.1|1406.1|36
1582818600000|2020-02-27 15:50:00|1411.6|1408.6|1412|1409|1412.5|1409.1|1410|1407|328
1582818900000|2020-02-27 15:55:00|1412.1|1409.1|1414|1411|1414|1411|1411.1|1408.1|67
1582819200000|2020-02-27 16:00:00|1413|1410|1412|1409|1414|1411|1411|1408|61
1582819500000|2020-02-27 16:05:00|1413|1410|1412|1409|1413|1410|1412|1409|39
1582819800000|2020-02-27 16:10:00|1413|1410|1414|1411|1414|1411|1412|1409|124
1582820100000|2020-02-27 16:15:00|1415|1412|1417|1414|1418|1415|1415|1412|208
1582820400000|2020-02-27 16:20:00|1418|1415|1420|1417|1422|1419|1417.5|1414.5|40
1582820700000|2020-02-27 16:25:00|1420.5|1417.5|1419|1416|1421|1418|1418|1415|82
1582821000000|2020-02-27 16:30:00|1419.5|1416.5|1416|1413|1420|1417|1415|1412|142
1582821300000|2020-02-27 16:35:00|1417.5|1414.5|1414|1411|1418|1415|1412|1409|266
1582821600000|2020-02-27 16:40:00|1413|1410|1417.5|1414.5|1419|1416|1413|1410|88
1582821900000|2020-02-27 16:45:00|1417|1414|1419.5|1416.5|1420.5|1417.5|1416.5|1413.5|66
1582822200000|2020-02-27 16:50:00|1419|1416|1416|1413|1420|1417|1416|1413|128
1582822500000|2020-02-27 16:55:00|1415.5|1412.5|1420|1417|1422|1418|1415.5|1412.5|148
1582822800000|2020-02-27 17:00:00|1421|1418|1418|1415|1422.8|1418|1418|1415|108
1582823100000|2020-02-27 17:05:00|1417.5|1414.5|1418|1415|1418|1415|1417|1414|63
1582823400000|2020-02-27 17:10:00|1417|1414|1421|1418|1421|1418|1417|1414|161
1582823700000|2020-02-27 17:15:00|1421.5|1418.5|1419|1416|1421.5|1418.5|1419|1416|56
1582824000000|2020-02-27 17:20:00|1420|1417|1419|1416|1420|1417|1419|1416|27
1582824300000|2020-02-27 17:25:00|1419.5|1416.5|1419|1416|1420.5|1417.5|1418.5|1414.5|97
1582824600000|2020-02-27 17:30:00|||||||||359
1582824900000|2020-02-27 17:35:00|1420|1417|1420|1417|1420|1417|1420|1417|145
1582825200000|2020-02-27 17:40:00|1419.5|1416.5|1419|1416|1422.3|1418|1419|1414.8|66
1582825500000|2020-02-27 17:45:00|1420.5|1415.5|1420|1417|1420.5|1417|1419|1415|78
1582825800000|2020-02-27 17:50:00|1419.5|1416.5|1424|1421|1424|1421|1419|1415|1191
1582826100000|2020-02-27 17:55:00|1423|1420|1425|1420|1426.3|1422|1422|1417.8|346
1582878600000|2020-02-28 08:30:00|1403|1400|1401|1398|1405.7|1400|1393|1386.8|588
1582878900000|2020-02-28 08:35:00|1401.5|1398.5|1401.2|1393.7|1405.2|1400|1398|1393.7|178
1582879200000|2020-02-28 08:40:00|1402.2|1394.7|1395|1390|1402.7|1395.5|1394.5|1387.2|0
1582879500000|2020-02-28 08:45:00|1394|1389|1396.7|1389.2|1400.2|1394|1394|1388.7|82
1582879800000|2020-02-28 08:50:00|1396.2|1388.7|1395.2|1387.7|1396.2|1388.7|1394.2|1386.7|0
1582880100000|2020-02-28 08:55:00|1394.2|1386.7|1392.2|1384.7|1398.2|1390.7|1391.7|1384.2|10
1582880400000|2020-02-28 09:00:00|1392.7|1385.2|1394|1391|1397.2|1392|1392.7|1385.2|9
1582880700000|2020-02-28 09:05:00|1394.5|1391.5|1396.2|1388.7|1396.2|1392|1394|1388.7|7
1582881000000|2020-02-28 09:10:00|1397.2|1389.7|1395|1392|1397.2|1392|1395|1389.7|9
1582881300000|2020-02-28 09:15:00|1394|1391|1397|1392|1397.2|1392|1394|1388.7|4
1582881600000|2020-02-28 09:20:00|1398|1394|1398.2|1390.7|1398.2|1394|1394.5|1389.7|28
1582881900000|2020-02-28 09:25:00|1399.2|1391.7|1400.2|1392.7|1400.2|1392.7|1398.2|1390.7|12
1582882200000|2020-02-28 09:30:00|1399.7|1392.2|1400.2|1392.7|1400.2|1392.7|1398.2|1390.7|0
1582882500000|2020-02-28 09:35:00|1399.7|1392.2|1400.2|1392.7|1400.2|1392.7|1398.2|1390.7|7
1582882800000|2020-02-28 09:40:00|1401.2|1393.7|1402|1397|1402.5|1399.5|1400|1393.7|1
1582883100000|2020-02-28 09:45:00|1401|1398|1403|1400|1403|1400|1401|1397|0
1582883400000|2020-02-28 09:50:00|1402.5|1399.5|1402.2|1394.7|1403.2|1400|1401.5|1394.7|0
1582883700000|2020-02-28 09:55:00|1401|1396|1403|1400|1403.2|1400|1401|1393.7|0
1582884000000|2020-02-28 10:00:00|1402|1399|1402|1399|1402.5|1399|1401|1397|0
1582884300000|2020-02-28 10:05:00|1403|1398|1400|1397|1403|1398|1400|1397|12
1582884600000|2020-02-28 10:10:00|1400.5|1397.5|1401|1398|1401|1398|1400|1397|4
1582884900000|2020-02-28 10:15:00|1400|1397|1404|1401|1404|1401|1400|1397|20
1582885200000|2020-02-28 10:20:00|1403.5|1400.5|1405|1402|1405|1402|1403.5|1400.5|5
1582885500000|2020-02-28 10:25:00|1406|1403|1403|1398|1406|1403|1403|1396.7|10
1582885800000|2020-02-28 10:30:00|1403.5|1398.5|1403.2|1395.7|1404.2|1400|1402|1394.7|0
1582886100000|2020-02-28 10:35:00|1402.2|1394.7|1403.2|1395.7|1403.2|1395.7|1402.2|1394.7|0
1582886400000|2020-02-28 10:40:00|1402.2|1394.7|1401|1398|1403.2|1398.5|1400|1394.7|50
1582886700000|2020-02-28 10:45:00|1401.5|1398.5|1406.2|1398.7|1406.2|1400|1401.5|1396.7|30
1582887000000|2020-02-28 10:50:00|1405.7|1398.2|1404.2|1396.7|1405.7|1398.2|1404.2|1396.7|0
1582887300000|2020-02-28 10:55:00|1404.7|1397.2|1401|1396|1405.2|1398|1400|1395.7|4
1582887600000|2020-02-28 11:00:00|1400|1397|1400|1397|1400|1397|1400|1397|2
1582887900000|2020-02-28 11:05:00|1399|1396|1401.2|1393.7|1401.2|1396|1399|1393.7|8
1582888200000|2020-02-28 11:10:00|1399|1396|1398|1395|1401.2|1396|1398|1393.7|10
1582888500000|2020-02-28 11:15:00|1397.5|1394.5|1399|1394|1399.2|1395|1397|1391.7|82
1582888800000|2020-02-28 11:20:00|||||||||2
1582889100000|2020-02-28 11:25:00|1400.7|1393.2|1399|1394|1400.7|1395|1399|1392.7|1
1582889400000|2020-02-28 11:30:00|1399.5|1394.5|1399|1394|1401.2|1395|1399|1392.7|1
1582890000000|2020-02-28 11:40:00|1398|1395|1399|1394|1399|1395|1398|1393|2
1582890600000|2020-02-28 11:50:00|1400.2|1392.7|1403|1398|1403|1398|1399|1392.7|0
1582890900000|2020-02-28 11:55:00|1402|1397|1403|1398|1403|1398|1400|1394.7|0
1582891200000|2020-02-28 12:00:00|1404.7|1397.2|1404|1399|1405.2|1399|1403|1396.7|79
1582891500000|2020-02-28 12:05:00|1403|1398|1403|1398|1405.2|1399|1403|1397.7|0
1582891800000|2020-02-28 12:10:00|1403.7|1396.2|1407|1402|1408.2|1402.5|1402|1396.2|0
1582892100000|2020-02-28 12:15:00|1407.7|1400.2|1408|1405|1408|1405|1406|1400.2|0
1582892400000|2020-02-28 12:20:00|1407.5|1404.5|1410|1405|1411.7|1406|1406.5|1402.5|10
1582892700000|2020-02-28 12:25:00|1409|1404|1408|1403|1410.7|1404.5|1408|1401.7|0
1582893000000|2020-02-28 12:30:00|1407|1402|1412.2|1404.7|1412.2|1407|1407|1400.7|50
1582893300000|2020-02-28 12:35:00|1411.7|1404.2|1411.2|1403.7|1412.2|1404.7|1410.2|1402.7|0
1582893600000|2020-02-28 12:40:00|1410.7|1403.2|1410.2|1402.7|1411.2|1403.7|1408.2|1400.7|0
1582893900000|2020-02-28 12:45:00|1411.2|1403.7|1412|1407|1413|1409|1411.2|1403.7|0
1582894200000|2020-02-28 12:50:00|1412.7|1405.2|1412.7|1405.2|1413.2|1408.5|1411|1404.7|20
1582894500000|2020-02-28 12:55:00|1413.2|1405.7|1412.2|1404.7|1414.2|1406.7|1412.2|1404.7|0
1582894800000|2020-02-28 13:00:00|1412.7|1405.2|1412.2|1404.7|1412.7|1405.2|1409.2|1401.7|0
1582895100000|2020-02-28 13:05:00|1411.7|1404.2|1407|1402|1412.2|1404.7|1407|1400.7|0
1582895400000|2020-02-28 13:10:00|1407.7|1400.2|1409|1404|1410.2|1404|1404|1399|0
1582895700000|2020-02-28 13:15:00|1410.2|1402.7|1405.2|1397.7|1410.2|1403.5|1405.2|1397.7|20
1582896000000|2020-02-28 13:20:00|1406.2|1398.7|1406.2|1398.7|1408.2|1400.7|1405.2|1397.7|0
1582896300000|2020-02-28 13:25:00|1405.7|1398.2|1405|1400|1406.2|1401|1404|1397.7|1
1582896600000|2020-02-28 13:30:00|1404|1399|1402|1399|1405|1400|1401|1397.5|14
1582896900000|2020-02-28 13:35:00|1401|1398|1403|1400|1404.7|1400|1401|1396.2|55
1582897200000|2020-02-28 13:40:00|1404|1401|1407.7|1400.2|1408.2|1402|1402|1397.7|50
1582897500000|2020-02-28 13:45:00|1408.2|1400.7|1405.2|1397.7|1408.2|1400.7|1403|1396.7|111
1582897800000|2020-02-28 13:50:00|1404.2|1396.7|1405.2|1397.7|1407.2|1399.7|1403.2|1395.7|0
1582898100000|2020-02-28 13:55:00|1403|1400|1409.2|1401.7|1409.2|1401.7|1403|1397.7|5
1582898400000|2020-02-28 14:00:00|1408.2|1400.7|1406.2|1398.7|1408.2|1400.7|1406.2|1398.7|2
1582898700000|2020-02-28 14:05:00|1405.2|1397.7|1403.2|1395.7|1405.2|1397.7|1401|1394.7|0
1582899000000|2020-02-28 14:10:00|1402|1397|1404.2|1396.7|1405.7|1398.2|1401.5|1395.2|0
1582899300000|2020-02-28 14:15:00|1403.7|1396.2|1403.2|1395.7|1406.2|1399|1402|1395.7|166
1582899600000|2020-02-28 14:20:00|1403.7|1396.2|1405.2|1397.7|1405.2|1397.7|1403.2|1395.7|0
1582899900000|2020-02-28 14:25:00|1404.7|1397.2|1405.2|1397.7|1406.2|1398.7|1404.2|1396.7|0
1582900200000|2020-02-28 14:30:00|1406.2|1398.7|1405.2|1397.7|1407.2|1399.7|1405.2|1397.7|0
1582900500000|2020-02-28 14:35:00|1406.2|1398.7|1405.2|1397.7|1407.2|1400|1403|1396.7|200
1582900800000|2020-02-28 14:40:00|1404.7|1397.2|1408.2|1400.7|1408.2|1400.7|1404.7|1397.2|20
1582901100000|2020-02-28 14:45:00|1407.7|1400.2|1407.2|1399.7|1408.2|1400.7|1406.2|1398.7|0
1582901400000|2020-02-28 14:50:00|1406.2|1398.7|1403.2|1395.7|1406.2|1398.7|1402.2|1394.7|0
1582901700000|2020-02-28 14:55:00|1402.2|1394.7|1405.2|1397.7|1406.2|1398.7|1402.2|1394.7|0
1582902000000|2020-02-28 15:00:00|1404.2|1396.7|1399.2|1391.7|1404.2|1396.7|1399.2|1391.7|0
1582902300000|2020-02-28 15:05:00|1399.7|1392.2|1399.2|1391.7|1401.2|1393.7|1398.2|1390.7|81
1582902600000|2020-02-28 15:10:00|1398.2|1390.7|1399.2|1391.7|1399.2|1391.7|1398.2|1390.7|0
1582902900000|2020-02-28 15:15:00|1398.2|1390.7|1400|1397|1401.2|1398|1398.2|1390.7|0
1582903200000|2020-02-28 15:20:00|1399.5|1396.5|1401.7|1394.2|1403.2|1398|1399.5|1393.7|42
1582903500000|2020-02-28 15:25:00|1401.2|1393.7|1398.2|1390.7|1402.2|1394.7|1398.2|1390.7|0
1582903800000|2020-02-28 15:30:00|1398.7|1391.2|1396.2|1388.7|1398.7|1391.2|1395.2|1387.7|1
1582904100000|2020-02-28 15:35:00|1397.2|1389.7|1396.2|1388.7|1397.7|1390.2|1395.2|1387.7|0
1582904400000|2020-02-28 15:40:00|1397.2|1389.7|1396.2|1388.7|1397.2|1389.7|1396.2|1388.7|0
1582904700000|2020-02-28 15:45:00|1394|1391|1396.2|1388.7|1396.2|1391|1394|1388.7|93
1582905000000|2020-02-28 15:50:00|1395.7|1388.2|1397.2|1389.7|1399.2|1391.7|1395.2|1387.7|0
1582905300000|2020-02-28 15:55:00|1396.2|1388.7|1394.2|1386.7|1396.2|1388.7|1393.2|1385.7|1
1582905600000|2020-02-28 16:00:00|1394.7|1387.2|1394.2|1386.7|1395.2|1387.7|1393.2|1385.7|0
1582905900000|2020-02-28 16:05:00|1393.7|1386.2|1393.2|1385.7|1394.2|1386.7|1393.2|1385.7|47
1582906200000|2020-02-28 16:10:00|1392.2|1384.7|1393.2|1385.7|1393.2|1385.7|1392.2|1384.7|0
1582906500000|2020-02-28 16:15:00|1392.2|1384.7|1391.2|1383.7|1392.2|1384.7|1390.7|1383.2|0
1582906800000|2020-02-28 16:20:00|1390.7|1383.2|1391.2|1383.7|1392.2|1385|1390|1383.2|0
1582907100000|2020-02-28 16:25:00|1390.7|1383.2|1388|1385|1391.2|1386|1388|1383.2|0
1582907400000|2020-02-28 16:30:00|1389|1386|1392.2|1384.7|1393.2|1386|1389|1383.7|80
1582907700000|2020-02-28 16:35:00|1393.2|1385.7|1398.2|1390.7|1398.2|1390.7|1393.2|1385.7|0
1582908000000|2020-02-28 16:40:00|1397.7|1390.2|1403.7|1396.2|1404.2|1396.7|1397.7|1390.2|0
1582908300000|2020-02-28 16:45:00|1404.2|1396.7|1401.2|1393.7|1405.2|1397.7|1400.2|1392.7|0
1582908600000|2020-02-28 16:50:00|1402.2|1394.7|1404.2|1396.7|1404.2|1396.7|1401.7|1394.2|0
1582908900000|2020-02-28 16:55:00|1403.2|1395.7|1406.2|1398.7|1406.2|1398.7|1399.2|1391.7|0
1582909200000|2020-02-28 17:00:00|1407.2|1399.7|1408.2|1400.7|1409.7|1402.2|1405.2|1397.7|1
1582909500000|2020-02-28 17:05:00|1409.2|1401.7|1412.7|1405.2|1415.2|1407.7|1409.2|1401.7|16
1582909800000|2020-02-28 17:10:00|1412.2|1404.7|1413.2|1405.7|1413.2|1405.7|1411.2|1403.7|0
1582910100000|2020-02-28 17:15:00|1413.7|1406.2|1413.2|1405.7|1415.2|1407.7|1410.7|1403.2|0
1582910400000|2020-02-28 17:20:00|1413.7|1406.2|1412.2|1404.7|1418.2|1410.7|1412.2|1404.7|0
1582910700000|2020-02-28 17:25:00|1411.7|1404.2|1409.2|1401.7|1412.2|1404.7|1408.2|1400.7|0
1582911000000|2020-02-28 17:30:00|1409.7|1402.2|1409.2|1401.7|1412.2|1404.7|1409.2|1401.7|0
1582911300000|2020-02-28 17:35:00|1408.2|1400.7|1406.2|1398.7|1408.2|1400.7|1402.2|1394.7|0
1582911600000|2020-02-28 17:40:00|1405.2|1397.7|1408.2|1400.7|1408.2|1400.7|1405.2|1397.7|0
1582911900000|2020-02-28 17:45:00|1407.2|1399.7|1413.2|1405.7|1413.2|1405.7|1406.2|1398.7|0
1582912200000|2020-02-28 17:50:00|1414.2|1406.7|1419.2|1411.7|1419.2|1411.7|1413.2|1405.7|92
1582912500000|2020-02-28 17:55:00|1418.2|1410.7|1423.2|1415.7|1423.2|1415.7|1417.2|1409.7|0
1583137800000|2020-03-02 08:30:00|1433.5|1430.5|1433.5|1430.5|1438.5|1435.5|1429.5|1426.5|1546
1583138100000|2020-03-02 08:35:00|1434.5|1431.5|1438.5|1435.5|1440.5|1437.5|1431.5|1428.5|839
1583138400000|2020-03-02 08:40:00|1437.5|1434.5|1430.6|1427.6|1438.5|1435.5|1429.6|1426.6|1098
1583138700000|2020-03-02 08:45:00|1431.6|1428.6|1427.6|1424.6|1435.6|1432.6|1427.6|1424.6|1209
1583139000000|2020-03-02 08:50:00|1427.7|1424.7|1428.2|1425.2|1429.6|1426.6|1426.7|1423.7|517
1583139300000|2020-03-02 08:55:00|1427.7|1424.7|1428.2|1425.2|1428.6|1425.6|1425.7|1422.7|284
1583139600000|2020-03-02 09:00:00|1426.7|1423.7|1420.7|1417.7|1426.7|1423.7|1420.7|1417.7|589
1583139900000|2020-03-02 09:05:00|1421.7|1418.7|1418.7|1415.7|1421.7|1418.7|1418.7|1415.7|172
1583140200000|2020-03-02 09:10:00|1419.7|1416.7|1421.6|1418.6|1421.7|1418.7|1417.7|1414.7|514
1583140500000|2020-03-02 09:15:00|1421.7|1418.7|1421.7|1418.7|1422.7|1419.7|1419.7|1416.7|141
1583140800000|2020-03-02 09:20:00|1422.1|1419.1|1427.6|1424.6|1427.6|1424.6|1422.1|1419.1|347
1583141100000|2020-03-02 09:25:00|1426.6|1423.6|1422.7|1419.7|1426.7|1423.7|1422.7|1419.7|232
1583141400000|2020-03-02 09:30:00|1421.7|1418.7|1422.6|1419.6|1422.7|1419.7|1420.7|1417.7|205
1583141700000|2020-03-02 09:35:00|1422.7|1419.7|1421.6|1418.6|1422.7|1419.7|1420.7|1417.7|89
1583142000000|2020-03-02 09:40:00|1422.6|1419.6|1421.6|1418.6|1424.1|1421.1|1421.6|1418.6|87
1583142300000|2020-03-02 09:45:00|1420.7|1417.7|1422.7|1419.7|1425.1|1422.1|1420.7|1417.7|142
1583142600000|2020-03-02 09:50:00|1422.6|1419.6|1422.6|1419.6|1422.6|1419.6|1421.7|1418.7|17
1583142900000|2020-03-02 09:55:00|1423.1|1420.1|1424.6|1421.6|1424.6|1421.6|1423.1|1420.1|39
1583143200000|2020-03-02 10:00:00|1424.1|1421.1|1421.6|1418.6|1425.6|1422.6|1421.6|1418.6|250
1583143500000|2020-03-02 10:05:00|1421.1|1418.1|1422.1|1419.1|1423.6|1420.6|1421.1|1418.1|93
1583143800000|2020-03-02 10:10:00|1421.6|1418.6|1420.6|1417.6|1421.6|1418.6|1420.6|1417.6|19
1583144100000|2020-03-02 10:15:00|1419.7|1416.7|1419.6|1416.6|1420.6|1417.6|1419.6|1416.6|60
1583144400000|2020-03-02 10:20:00|1419.7|1416.7|1419.6|1416.6|1420.1|1417.1|1419.6|1416.6|28
1583144700000|2020-03-02 10:25:00|||||||||31
1583145000000|2020-03-02 10:30:00|1418.6|1415.6|1417.6|1414.6|1418.6|1415.6|1415.6|1412.6|210
1583145300000|2020-03-02 10:35:00|1416.6|1413.6|1417.6|1414.6|1417.6|1414.6|1416.6|1413.6|233
1583145600000|2020-03-02 10:40:00|1417.1|1414.1|1417.6|1414.6|1417.6|1414.6|1412.7|1409.7|457
1583145900000|2020-03-02 10:45:00|1418.1|1415.1|1420.6|1417.6|1420.6|1417.6|1418.1|1415.1|212
1583146200000|2020-03-02 10:50:00|1419.6|1416.6|1418.6|1415.6|1419.6|1416.6|1417.6|1414.6|73
1583146500000|2020-03-02 10:55:00|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|1416.7|1413.7|72
1583146800000|2020-03-02 11:00:00|1417.6|1414.6|1413.1|1410.1|1417.6|1414.6|1413.1|1410.1|107
1583147100000|2020-03-02 11:05:00|1413.6|1410.6|1411.7|1408.7|1413.7|1410.7|1409.7|1406.7|414
1583147400000|2020-03-02 11:10:00|1411.2|1408.2|1408.7|1405.7|1411.7|1408.7|1407.7|1404.7|326
1583147700000|2020-03-02 11:15:00|1407.7|1404.7|1410.2|1407.2|1410.7|1407.7|1407.7|1404.7|235
1583148000000|2020-03-02 11:20:00|1409.7|1406.7|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|190
1583148300000|2020-03-02 11:25:00|1410.7|1407.7|1410.7|1407.7|1412.7|1409.7|1409.7|1406.7|236
1583148600000|2020-03-02 11:30:00|1409.7|1406.7|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|91
1583148900000|2020-03-02 11:35:00|1410.7|1407.7|1411.7|1408.7|1411.7|1408.7|1410.7|1407.7|44
1583149200000|2020-03-02 11:40:00|1411.6|1408.6|1410.2|1407.2|1411.7|1408.7|1408.7|1405.7|179
1583149500000|2020-03-02 11:45:00|1410.6|1407.6|1413.7|1410.7|1414.7|1411.7|1409.7|1406.7|382
1583149800000|2020-03-02 11:50:00|1413.6|1410.6|1413.1|1410.1|1413.7|1410.7|1412.1|1409.1|159
1583150100000|2020-03-02 11:55:00|1413.6|1410.6|1412.7|1409.7|1413.6|1410.6|1411.7|1408.7|47
1583150400000|2020-03-02 12:00:00|1412.6|1409.6|1413.6|1410.6|1414.6|1411.6|1412.6|1409.6|167
1583150700000|2020-03-02 12:05:00|1412.7|1409.7|1414.7|1411.7|1415.7|1412.7|1412.7|1409.7|134
1583151000000|2020-03-02 12:10:00|1414.6|1411.6|1412.7|1409.7|1414.7|1411.7|1412.7|1409.7|124
1583151300000|2020-03-02 12:15:00|1411.7|1408.7|1411.7|1408.7|1412.2|1409.2|1410.7|1407.7|335
1583151600000|2020-03-02 12:20:00|1411.6|1408.6|1411.7|1408.7|1411.7|1408.7|1410.7|1407.7|118
1583151900000|2020-03-02 12:25:00|1410.7|1407.7|1411.7|1408.7|1411.7|1408.7|1410.7|1407.7|219
1583152200000|2020-03-02 12:30:00|1411.1|1408.1|1410.7|1407.7|1412.6|1409.6|1410.7|1407.7|964
1583152500000|2020-03-02 12:35:00|1411.6|1408.6|1409.7|1406.7|1411.6|1408.6|1409.6|1406.6|196
1583152800000|2020-03-02 12:40:00|1410.6|1407.6|1411.7|1408.7|1412.6|1409.6|1409.7|1406.7|483
1583153100000|2020-03-02 12:45:00|1411.6|1408.6|1413.6|1410.6|1413.7|1410.7|1410.7|1407.7|196
1583153400000|2020-03-02 12:50:00|1412.7|1409.7|1411.2|1408.2|1412.7|1409.7|1411.2|1408.2|86
1583153700000|2020-03-02 12:55:00|1411.7|1408.7|1414.7|1411.7|1414.7|1411.7|1411.7|1408.7|192
1583154000000|2020-03-02 13:00:00|1414.2|1411.2|1410.6|1407.6|1414.2|1411.2|1409.6|1406.6|466
1583154300000|2020-03-02 13:05:00|1410.1|1407.1|1408.7|1405.7|1412.1|1409.1|1408.7|1405.7|131
1583154600000|2020-03-02 13:10:00|1408.6|1405.6|1395.7|1392.7|1408.7|1405.7|1393.8|1390.8|1394
1583154900000|2020-03-02 13:15:00|1395.8|1392.8|1394.8|1391.8|1398.7|1395.7|1393.8|1390.8|959
1583155200000|2020-03-02 13:20:00|1393.8|1390.8|1393.8|1390.8|1394.8|1391.8|1390.8|1387.8|1446
1583155500000|2020-03-02 13:25:00|1392.8|1389.8|1392.8|1389.8|1394.8|1391.8|1392.8|1389.8|1719
1583155800000|2020-03-02 13:30:00|1391.8|1388.8|1394.3|1391.3|1394.8|1391.8|1391.8|1388.8|519
1583156100000|2020-03-02 13:35:00|1393.8|1390.8|1391.8|1388.8|1394.8|1391.8|1391.8|1388.8|333
1583156400000|2020-03-02 13:40:00|1389.9|1386.9|1389.8|1386.8|1391.8|1388.8|1387.8|1384.8|2020
1583156700000|2020-03-02 13:45:00|1390.8|1387.8|1390.8|1387.8|1390.8|1387.8|1389.8|1386.8|500
1583157000000|2020-03-02 13:50:00|1390.9|1387.9|1389.8|1386.8|1390.9|1387.9|1389.8|1386.8|332
1583157300000|2020-03-02 13:55:00|1390.8|1387.8|1394.8|1391.8|1394.8|1391.8|1389.9|1386.9|832
1583157600000|2020-03-02 14:00:00|1394.3|1391.3|1388.8|1385.8|1394.3|1391.3|1388.8|1385.8|440
1583157900000|2020-03-02 14:05:00|1388.4|1385.4|1388.9|1385.9|1388.9|1385.9|1387.8|1384.8|550
1583158200000|2020-03-02 14:10:00|1388.4|1385.4|1387.9|1384.9|1388.8|1385.8|1387.8|1384.8|304
1583158500000|2020-03-02 14:15:00|1388.8|1385.8|1388.9|1385.9|1390.8|1387.8|1388.8|1385.8|507
1583158800000|2020-03-02 14:20:00|1387.9|1384.9|1387.9|1384.9|1387.9|1384.9|1387.9|1384.9|295
1583159100000|2020-03-02 14:25:00|1386.9|1383.9|1386.9|1383.9|1387.8|1384.8|1384.9|1381.9|749
1583159400000|2020-03-02 14:30:00|1385.9|1382.9|1385.9|1382.9|1389.9|1386.9|1385.9|1382.9|769
1583159700000|2020-03-02 14:35:00|1385.8|1382.8|1385.8|1382.8|1385.8|1382.8|1384.8|1381.8|587
1583160000000|2020-03-02 14:40:00|1385.4|1382.4|1385.8|1382.8|1385.8|1382.8|1384.9|1381.9|403
1583160300000|2020-03-02 14:45:00|1385.4|1382.4|1385.8|1382.8|1387.8|1384.8|1385.4|1382.4|605
1583160600000|2020-03-02 14:50:00|1384.9|1381.9|1384.8|1381.8|1384.9|1381.9|1383.9|1380.9|522
1583160900000|2020-03-02 14:55:00|1383.9|1380.9|1381.9|1378.9|1383.9|1380.9|1381.9|1378.9|1511
1583161200000|2020-03-02 15:00:00|1382.9|1379.9|1383.8|1380.8|1385.9|1382.9|1382.9|1379.9|980
1583161500000|2020-03-02 15:05:00|1383.9|1380.9|1383.8|1380.8|1385.8|1382.8|1382.9|1379.9|579
1583161800000|2020-03-02 15:10:00|1382.9|1379.9|1381.9|1378.9|1383.9|1380.9|1381.9|1378.9|2642
1583162100000|2020-03-02 15:15:00|1382.4|1379.4|1380.9|1377.9|1382.4|1379.4|1380.9|1377.9|488
1583162400000|2020-03-02 15:20:00|1379.9|1376.9|1380.9|1377.9|1380.9|1377.9|1378.9|1375.9|776
1583162700000|2020-03-02 15:25:00|1380|1377|1379|1376|1382.9|1379.9|1379|1376|1162
1583163000000|2020-03-02 15:30:00|1380|1377|1381.9|1378.9|1382.9|1379.9|1379|1376|900
1583163300000|2020-03-02 15:35:00|1382|1379|1386.9|1383.9|1387.9|1384.9|1382|1379|1227
1583163600000|2020-03-02 15:40:00|1386.4|1383.4|1385.9|1382.9|1386.4|1383.4|1384.9|1381.9|276
1583163900000|2020-03-02 15:45:00|1385|1382|1386.9|1383.9|1386.9|1383.9|1384.9|1381.9|209
1583164200000|2020-03-02 15:50:00|1385.9|1382.9|1389.9|1386.9|1390.9|1387.9|1385.9|1382.9|577
1583164500000|2020-03-02 15:55:00|1390.9|1387.9|1388.9|1385.9|1390.9|1387.9|1388.9|1385.9|274
1583164800000|2020-03-02 16:00:00|1388.4|1385.4|1390.9|1387.9|1390.9|1387.9|1387.9|1384.9|550
1583165100000|2020-03-02 16:05:00|1389.9|1386.9|1387.9|1384.9|1389.9|1386.9|1387.9|1384.9|269
1583165400000|2020-03-02 16:10:00|1388.9|1385.9|1390.9|1387.9|1392.9|1389.9|1388.9|1385.9|1112
1583165700000|2020-03-02 16:15:00|1389.9|1386.9|1389.9|1386.9|1392.9|1389.9|1389.9|1386.9|655
1583166000000|2020-03-02 16:20:00|1388.9|1385.9|1392.9|1389.9|1392.9|1389.9|1386.9|1383.9|545
1583166300000|2020-03-02 16:25:00|1391.9|1388.9|1387.9|1384.9|1391.9|1388.9|1387.9|1384.9|525
1583166600000|2020-03-02 16:30:00|1386.9|1383.9|1386.9|1383.9|1387.9|1384.9|1386.9|1383.9|368
1583166900000|2020-03-02 16:35:00|1387.9|1384.9|1394.9|1391.9|1394.9|1391.9|1387.9|1384.9|1617
1583167200000|2020-03-02 16:40:00|1393.9|1390.9|1392.9|1389.9|1394.9|1391.9|1392.9|1389.9|473
1583167500000|2020-03-02 16:45:00|1392.5|1389.5|1390.9|1387.9|1393.9|1390.9|1390.9|1387.9|586
1583167800000|2020-03-02 16:50:00|1391.4|1388.4|1391.9|1388.9|1392.4|1389.4|1389.9|1386.9|276
1583168100000|2020-03-02 16:55:00|1390.9|1387.9|1391.9|1388.9|1392.9|1389.9|1390.9|1387.9|552
1583168400000|2020-03-02 17:00:00|1392.9|1389.9|1390.9|1387.9|1392.9|1389.9|1389.9|1386.9|405
1583168700000|2020-03-02 17:05:00|1391.9|1388.9|1389.9|1386.9|1391.9|1388.9|1389.9|1386.9|288
1583169000000|2020-03-02 17:10:00|1388.9|1385.9|1390.9|1387.9|1390.9|1387.9|1388.9|1385.9|363
1583169300000|2020-03-02 17:15:00|1391.4|1388.4|1394.8|1391.8|1395.8|1392.8|1390.9|1387.9|1469
1583169600000|2020-03-02 17:20:00|1394.9|1391.9|1395.4|1392.4|1395.4|1392.4|1392.9|1389.9|838
1583169900000|2020-03-02 17:25:00|1394.9|1391.9|1392.4|1389.4|1396.9|1393.9|1391.9|1388.9|469
1583170200000|2020-03-02 17:30:00|1392.9|1389.9|1392.9|1389.9|1394.9|1391.9|1391.9|1388.9|489
1583170500000|2020-03-02 17:35:00|1391.9|1388.9|1389.9|1386.9|1392.4|1389.4|1389.9|1386.9|1288
1583170800000|2020-03-02 17:40:00|1390.4|1387.4|1388.9|1385.9|1390.9|1387.9|1388|1385|711
1583171100000|2020-03-02 17:45:00|1389.9|1386.9|1387|1384|1394.9|1391.9|1387|1384|1531
1583171400000|2020-03-02 17:50:00|1388|1385|1383.1|1380.1|1388|1385|1382|1379|4938
1583171700000|2020-03-02 17:55:00|1384|1381|1385|1382|1385.1|1382.1|1382.1|1379.1|2631
1583172000000|2020-03-02 18:00:00|||||||||2
1583224200000|2020-03-03 08:30:00|1388|1385|1389|1386|1390|1387|1384.5|1381.5|1161
1583224500000|2020-03-03 08:35:00|1388.9|1385.9|1387|1384|1388.9|1385.9|1386|1383|173
1583224800000|2020-03-03 08:40:00|1387.9|1384.9|1387|1384|1390|1387|1387|1384|506
1583225100000|2020-03-03 08:45:00|1386.9|1383.9|1385.9|1382.9|1390.9|1387.9|1385.9|1382.9|1100
1583225400000|2020-03-03 08:50:00|1386.4|1383.4|1384.9|1381.9|1386.4|1383.4|1383|1380|750
1583225700000|2020-03-03 08:55:00|1385.9|1382.9|1384.9|1381.9|1385.9|1382.9|1384.9|1381.9|39
1583226000000|2020-03-03 09:00:00|1384.4|1381.4|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|30
1583226300000|2020-03-03 09:05:00|1382.9|1379.9|1382.9|1379.9|1382.9|1379.9|1382.9|1379.9|93
1583226600000|2020-03-03 09:10:00|1383.9|1380.9|1383.9|1380.9|1383.9|1380.9|1383.9|1380.9|152
1583226900000|2020-03-03 09:15:00|||||||||66
1583227200000|2020-03-03 09:20:00|1383.4|1380.4|1383.9|1380.9|1384.9|1381.9|1382.9|1379.9|177
1583227500000|2020-03-03 09:25:00|1382.9|1379.9|1381.9|1378.9|1382.9|1379.9|1380.9|1377.9|502
1583227800000|2020-03-03 09:30:00|1380.9|1377.9|1380.8|1377.8|1380.9|1377.9|1379.9|1376.9|474
1583228100000|2020-03-03 09:35:00|1379.9|1376.9|1380.8|1377.8|1380.9|1377.9|1379.9|1376.9|180
1583228400000|2020-03-03 09:40:00|1380.9|1377.9|1380.9|1377.9|1380.9|1377.9|1380.9|1377.9|31
1583228700000|2020-03-03 09:45:00|||||||||245
1583229000000|2020-03-03 09:50:00|||||||||31
1583229300000|2020-03-03 09:55:00|1381.8|1378.8|1381.9|1378.9|1381.9|1378.9|1381.8|1378.8|60
1583229600000|2020-03-03 10:00:00|1381.8|1378.8|1381.8|1378.8|1381.8|1378.8|1381.8|1378.8|41
1583229900000|2020-03-03 10:05:00|1381.9|1378.9|1381.9|1378.9|1381.9|1378.9|1381.8|1378.8|87
1583230200000|2020-03-03 10:10:00|1381.8|1378.8|1381.9|1378.9|1381.9|1378.9|1381.8|1378.8|57
1583230500000|2020-03-03 10:15:00|1382.8|1379.8|1382.9|1379.9|1382.9|1379.9|1382.8|1379.8|136
1583230800000|2020-03-03 10:20:00|||||||||42
1583231100000|2020-03-03 10:25:00|1383.8|1380.8|1384.3|1381.3|1384.3|1381.3|1383.8|1380.8|168
1583231400000|2020-03-03 10:30:00|1383.9|1380.9|1384.9|1381.9|1384.9|1381.9|1383.9|1380.9|156
1583231700000|2020-03-03 10:35:00|1384.8|1381.8|1386.8|1383.8|1386.8|1383.8|1383.9|1380.9|99
1583232000000|2020-03-03 10:40:00|||||||||107
1583232300000|2020-03-03 10:45:00|1386.3|1383.3|1385.8|1382.8|1386.8|1383.8|1385.8|1382.8|182
1583232600000|2020-03-03 10:50:00|1385.9|1382.9|1385.9|1382.9|1385.9|1382.9|1385.8|1382.8|38
1583232900000|2020-03-03 10:55:00|1387.8|1384.8|1387.8|1384.8|1387.9|1384.9|1386.9|1383.9|71
1583233200000|2020-03-03 11:00:00|1386.9|1383.9|1386.8|1383.8|1386.9|1383.9|1385.8|1382.8|134
1583233500000|2020-03-03 11:05:00|1386.9|1383.9|1386.8|1383.8|1387.8|1384.8|1386.8|1383.8|160
1583233800000|2020-03-03 11:10:00|1386.9|1383.9|1385.9|1382.9|1386.9|1383.9|1385.9|1382.9|48
1583234100000|2020-03-03 11:15:00|1385.8|1382.8|1385.8|1382.8|1385.9|1382.9|1384.9|1381.9|145
1583234400000|2020-03-03 11:20:00|1385.9|1382.9|1384.8|1381.8|1385.9|1382.9|1384.8|1381.8|35
1583234700000|2020-03-03 11:25:00|1384.9|1381.9|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|130
1583235000000|2020-03-03 11:30:00|1384.9|1381.9|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|90
1583235300000|2020-03-03 11:35:00|||||||||16
1583235600000|2020-03-03 11:40:00|||||||||82
1583235900000|2020-03-03 11:45:00|||||||||32
1583236200000|2020-03-03 11:50:00|1384.9|1381.9|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|307
1583236500000|2020-03-03 11:55:00|1384.8|1381.8|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|148
1583236800000|2020-03-03 12:00:00|1382.9|1379.9|1381.4|1378.4|1382.9|1379.9|1380.4|1377.4|563
1583237100000|2020-03-03 12:05:00|1380.9|1377.9|1381.9|1378.9|1382.9|1379.9|1380.9|1377.9|266
1583237400000|2020-03-03 12:10:00|1380.9|1377.9|1380.4|1377.4|1380.9|1377.9|1380.4|1377.4|62
1583237700000|2020-03-03 12:15:00|1380.9|1377.9|1379.9|1376.9|1380.9|1377.9|1379.4|1376.4|119
1583238000000|2020-03-03 12:20:00|||||||||74
1583238300000|2020-03-03 12:25:00|1379.4|1376.4|1378.9|1375.9|1379.4|1376.4|1377.9|1374.9|428
1583238600000|2020-03-03 12:30:00|1379.9|1376.9|1380.9|1377.9|1380.9|1377.9|1379.9|1376.9|249
1583238900000|2020-03-03 12:35:00|1379.9|1376.9|1382.9|1379.9|1382.9|1379.9|1379.9|1376.9|825
1583239200000|2020-03-03 12:40:00|1382.8|1379.8|1382.9|1379.9|1383.8|1380.8|1382.8|1379.8|74
1583239500000|2020-03-03 12:45:00|1382.8|1379.8|1380.9|1377.9|1382.9|1379.9|1380.9|1377.9|176
1583239800000|2020-03-03 12:50:00|1380.8|1377.8|1381.8|1378.8|1381.8|1378.8|1380.3|1377.3|139
1583240100000|2020-03-03 12:55:00|1380.9|1377.9|1377.9|1374.9|1381.8|1378.8|1377.4|1374.4|771
1583240400000|2020-03-03 13:00:00|1377.4|1374.4|1376.9|1373.9|1377.9|1374.9|1376.9|1373.9|361
1583240700000|2020-03-03 13:05:00|1374.9|1371.9|1373.9|1370.9|1374.9|1371.9|1373.9|1370.9|601
1583241000000|2020-03-03 13:10:00|1372.9|1369.9|1371.9|1368.9|1372.9|1369.9|1371.9|1368.9|713
1583241300000|2020-03-03 13:15:00|1370|1367|1368.9|1365.9|1370.9|1367.9|1368.9|1365.9|848
1583241600000|2020-03-03 13:20:00|1367.9|1364.9|1370.9|1367.9|1370.9|1367.9|1367.9|1364.9|1459
1583241900000|2020-03-03 13:25:00|1371.9|1368.9|1370.9|1367.9|1372.9|1369.9|1368.9|1365.9|838
1583242200000|2020-03-03 13:30:00|1371.9|1368.9|1371.9|1368.9|1373.9|1370.9|1371.9|1368.9|321
1583242500000|2020-03-03 13:35:00|1371|1368|1371.9|1368.9|1371.9|1368.9|1369.9|1366.9|585
1583242800000|2020-03-03 13:40:00|||||||||550
1583243100000|2020-03-03 13:45:00|1372.4|1369.4|1370.9|1367.9|1372.4|1369.4|1369.9|1366.9|237
1583243400000|2020-03-03 13:50:00|1369.9|1366.9|1369|1366|1369.9|1366.9|1368.9|1365.9|712
1583243700000|2020-03-03 13:55:00|1369.9|1366.9|1367|1364|1369.9|1366.9|1366|1363|271
1583244000000|2020-03-03 14:00:00|1366|1363|1367|1364|1367|1364|1365|1362|1154
1583244300000|2020-03-03 14:05:00|1366|1363|1366|1363|1366|1363|1366|1363|227
1583244600000|2020-03-03 14:10:00|1365.9|1362.9|1365|1362|1365.9|1362.9|1365|1362|171
1583244900000|2020-03-03 14:15:00|1364.5|1361.5|1366|1363|1366.9|1363.9|1364.5|1361.5|408
1583245200000|2020-03-03 14:20:00|1366.9|1363.9|1368|1365|1368|1365|1366.9|1363.9|741
1583245500000|2020-03-03 14:25:00|1368.9|1365.9|1367|1364|1369.9|1366.9|1367|1364|359
1583245800000|2020-03-03 14:30:00|1367.5|1364.5|1365|1362|1367.9|1364.9|1364|1361|523
1583246100000|2020-03-03 14:35:00|1365.9|1362.9|1365.9|1362.9|1365.9|1362.9|1365|1362|1019
1583246400000|2020-03-03 14:40:00|1365.5|1362.5|1365.9|1362.9|1366.9|1363.9|1365.5|1362.5|306
1583246700000|2020-03-03 14:45:00|1365|1362|1365.9|1362.9|1365.9|1362.9|1365|1362|406
1583247000000|2020-03-03 14:50:00|1366|1363|1364|1361|1366.9|1363.9|1364|1361|394
1583247300000|2020-03-03 14:55:00|1364.9|1361.9|1364|1361|1364.9|1361.9|1364|1361|360
1583247600000|2020-03-03 15:00:00|1364.1|1361.1|1373.9|1370.9|1375.9|1372.9|1364.1|1361.1|2783
1583247900000|2020-03-03 15:05:00|1374.9|1371.9|1370.9|1367.9|1375.9|1372.9|1369.9|1366.9|1235
1583248200000|2020-03-03 15:10:00|1371.8|1368.8|1368.9|1365.9|1371.9|1368.9|1368.9|1365.9|410
1583248500000|2020-03-03 15:15:00|1369.4|1366.4|1369.9|1366.9|1369.9|1366.9|1365.5|1362.5|1064
1583248800000|2020-03-03 15:20:00|1368.9|1365.9|1369.9|1366.9|1371.9|1368.9|1367.9|1364.9|557
1583249100000|2020-03-03 15:25:00|1368.9|1365.9|1373.9|1370.9|1374.9|1371.9|1367.9|1364.9|801
1583249400000|2020-03-03 15:30:00|1373.8|1370.8|1377.8|1374.8|1377.8|1374.8|1373.4|1370.4|902
1583249700000|2020-03-03 15:35:00|1376.8|1373.8|1382.8|1379.8|1382.8|1379.8|1376.3|1373.3|940
1583250000000|2020-03-03 15:40:00|1383.3|1380.3|1384.8|1381.8|1385.8|1382.8|1381.8|1378.8|2187
1583250300000|2020-03-03 15:45:00|1385.7|1382.7|1382.8|1379.8|1385.8|1382.8|1382.8|1379.8|679
1583250600000|2020-03-03 15:50:00|1382.7|1379.7|1382.8|1379.8|1383.7|1380.7|1380.8|1377.8|729
1583250900000|2020-03-03 15:55:00|1382.7|1379.7|1385.7|1382.7|1387.6|1384.6|1381.7|1378.7|1923
1583251200000|2020-03-03 16:00:00|1385.8|1382.8|1384.2|1381.2|1386.7|1383.7|1382.7|1379.7|766
1583251500000|2020-03-03 16:05:00|1384.6|1381.6|1381.7|1378.7|1385.6|1382.6|1381.7|1378.7|668
1583251800000|2020-03-03 16:10:00|1380.7|1377.7|1379.7|1376.7|1380.7|1377.7|1377.8|1374.8|486
1583252100000|2020-03-03 16:15:00|1378.8|1375.8|1377.7|1374.7|1378.8|1375.8|1376.7|1373.7|590
1583252400000|2020-03-03 16:20:00|1376.8|1373.8|1372.8|1369.8|1377.7|1374.7|1372.8|1369.8|2921
1583252700000|2020-03-03 16:25:00|1372.7|1369.7|1372.8|1369.8|1374.7|1371.7|1372.7|1369.7|478
1583253000000|2020-03-03 16:30:00|1373.7|1370.7|1372.8|1369.8|1374.7|1371.7|1372.8|1369.8|206
1583253300000|2020-03-03 16:35:00|1371.8|1368.8|1371.8|1368.8|1373.2|1370.2|1370.9|1367.9|658
1583253600000|2020-03-03 16:40:00|1370.9|1367.9|1369.9|1366.9|1371.8|1368.8|1369.9|1366.9|406
1583253900000|2020-03-03 16:45:00|1370.8|1367.8|1371.8|1368.8|1372.8|1369.8|1370.8|1367.8|426
1583254200000|2020-03-03 16:50:00|1371.9|1368.9|1375.8|1372.8|1377.2|1374.2|1371.8|1368.8|422
1583254500000|2020-03-03 16:55:00|1376.7|1373.7|1378.8|1375.8|1378.8|1375.8|1376.7|1373.7|458
1583254800000|2020-03-03 17:00:00|1377.9|1374.9|1375.8|1372.8|1378.7|1375.7|1375.8|1372.8|319
1583255100000|2020-03-03 17:05:00|1376.8|1373.8|1376.8|1373.8|1378.7|1375.7|1375.8|1372.8|232
1583255400000|2020-03-03 17:10:00|1376.7|1373.7|1375.8|1372.8|1376.8|1373.8|1374.8|1371.8|148
1583255700000|2020-03-03 17:15:00|1376.8|1373.8|1376.8|1373.8|1377.8|1374.8|1375.8|1372.8|379
1583256000000|2020-03-03 17:20:00|1375.8|1372.8|1375.8|1372.8|1377.2|1374.2|1375.8|1372.8|182
1583256300000|2020-03-03 17:25:00|1376.8|1373.8|1375.8|1372.8|1376.8|1373.8|1374.8|1371.8|504
1583256600000|2020-03-03 17:30:00|1376.8|1373.8|1374.8|1371.8|1376.8|1373.8|1374.8|1371.8|222
1583256900000|2020-03-03 17:35:00|1374.7|1371.7|1375.8|1372.8|1375.8|1372.8|1374.7|1371.7|235
1583257200000|2020-03-03 17:40:00|1377.7|1374.7|1382.7|1379.7|1384.7|1381.7|1377.7|1374.7|1480
1583257500000|2020-03-03 17:45:00|1382.6|1379.6|1381.8|1378.8|1383.7|1380.7|1380.7|1377.7|1560
1583257800000|2020-03-03 17:50:00|1382.2|1379.2|1376.9|1373.9|1382.2|1379.2|1374.9|1371.9|3837
1583258100000|2020-03-03 17:55:00|1375.9|1372.9|1380.9|1377.9|1381.8|1378.8|1375.9|1372.9|1429
1583258400000|2020-03-03 18:00:00|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|0
1583310600000|2020-03-04 08:30:00|1370.8|1367.8|1372.7|1369.7|1372.7|1369.7|1369.7|1366.7|1179
1583310900000|2020-03-04 08:35:00|1371.7|1368.7|1369.7|1366.7|1373.7|1370.7|1369.7|1366.7|317
1583311200000|2020-03-04 08:40:00|1370.7|1367.7|1368.8|1365.8|1370.7|1367.7|1367.8|1364.8|652
1583311500000|2020-03-04 08:45:00|1368.7|1365.7|1364.8|1361.8|1368.7|1365.7|1364.8|1361.8|337
1583311800000|2020-03-04 08:50:00|1365.8|1362.8|1365.8|1362.8|1365.8|1362.8|1365.3|1362.3|106
1583312100000|2020-03-04 08:55:00|1365.9|1362.9|1366.8|1363.8|1366.8|1363.8|1365.9|1362.9|31
1583312400000|2020-03-04 09:00:00|1367.7|1364.7|1367.7|1364.7|1367.8|1364.8|1367.7|1364.7|130
1583312700000|2020-03-04 09:05:00|1367.8|1364.8|1365.7|1362.7|1367.8|1364.8|1365.7|1362.7|338
1583313000000|2020-03-04 09:10:00|1365.8|1362.8|1366.8|1363.8|1366.8|1363.8|1365.8|1362.8|174
1583313300000|2020-03-04 09:15:00|1367.7|1364.7|1369.7|1366.7|1370.7|1367.7|1366.8|1363.8|584
1583313600000|2020-03-04 09:20:00|||||||||21
1583313900000|2020-03-04 09:25:00|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|314
1583314200000|2020-03-04 09:30:00|1369.7|1366.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|94
1583314500000|2020-03-04 09:35:00|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|17
1583314800000|2020-03-04 09:40:00|1369.7|1366.7|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|103
1583315100000|2020-03-04 09:45:00|1369.7|1366.7|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|47
1583315400000|2020-03-04 09:50:00|||||||||35
1583315700000|2020-03-04 09:55:00|1369.7|1366.7|1372.7|1369.7|1372.7|1369.7|1369.7|1366.7|120
1583316000000|2020-03-04 10:00:00|1372.2|1369.2|1371.7|1368.7|1372.2|1369.2|1370.7|1367.7|90
1583316300000|2020-03-04 10:05:00|1371.2|1368.2|1370.7|1367.7|1371.2|1368.2|1369.7|1366.7|77
1583316600000|2020-03-04 10:10:00|1371.7|1368.7|1372.7|1369.7|1374.7|1371.7|1371.7|1368.7|214
1583316900000|2020-03-04 10:15:00|1373.7|1370.7|1371.7|1368.7|1373.7|1370.7|1371.7|1368.7|114
1583317200000|2020-03-04 10:20:00|1372.7|1369.7|1372.7|1369.7|1372.7|1369.7|1371.7|1368.7|43
1583317500000|2020-03-04 10:25:00|1371.7|1368.7|1371.7|1368.7|1372.7|1369.7|1371.7|1368.7|77
1583317800000|2020-03-04 10:30:00|1371.2|1368.2|1369.7|1366.7|1371.7|1368.7|1369.7|1366.7|40
1583318100000|2020-03-04 10:35:00|1370.2|1367.2|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|11
1583318400000|2020-03-04 10:40:00|1370.2|1367.2|1368.7|1365.7|1370.2|1367.2|1368.7|1365.7|87
1583318700000|2020-03-04 10:45:00|||||||||28
1583319000000|2020-03-04 10:50:00|1369.7|1366.7|1368.7|1365.7|1369.7|1366.7|1368.7|1365.7|19
1583319300000|2020-03-04 10:55:00|1367.7|1364.7|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|43
1583319600000|2020-03-04 11:00:00|1368.2|1365.2|1366.7|1363.7|1368.2|1365.2|1366.7|1363.7|174
1583319900000|2020-03-04 11:05:00|||||||||20
1583320200000|2020-03-04 11:10:00|||||||||36
1583320500000|2020-03-04 11:15:00|||||||||61
1583320800000|2020-03-04 11:20:00|||||||||34
1583321100000|2020-03-04 11:25:00|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|148
1583321400000|2020-03-04 11:30:00|1365.3|1362.3|1365.7|1362.7|1365.7|1362.7|1364.8|1361.8|546
1583321700000|2020-03-04 11:35:00|1365.3|1362.3|1364.8|1361.8|1365.7|1362.7|1364.8|1361.8|77
1583322000000|2020-03-04 11:40:00|1363.9|1360.9|1362.9|1359.9|1363.9|1360.9|1362.9|1359.9|623
1583322300000|2020-03-04 11:45:00|1362|1359|1363.8|1360.8|1363.9|1360.9|1362|1359|1828
1583322600000|2020-03-04 11:50:00|1363.9|1360.9|1363.8|1360.8|1363.9|1360.9|1363.8|1360.8|323
1583322900000|2020-03-04 11:55:00|1363.9|1360.9|1363.8|1360.8|1363.9|1360.9|1363.8|1360.8|50
1583323200000|2020-03-04 12:00:00|1363.3|1360.3|1362.8|1359.8|1363.3|1360.3|1362.8|1359.8|211
1583323500000|2020-03-04 12:05:00|1363.7|1360.7|1369.6|1366.6|1369.7|1366.7|1363.7|1360.7|620
1583323800000|2020-03-04 12:10:00|1369.7|1366.7|1368.7|1365.7|1371.6|1368.6|1368.3|1365.3|369
1583324100000|2020-03-04 12:15:00|1369.7|1366.7|1371.7|1368.7|1372.2|1369.2|1369.7|1366.7|344
1583324400000|2020-03-04 12:20:00|1372.2|1369.2|1375.6|1372.6|1376.6|1373.6|1370.7|1367.7|349
1583324700000|2020-03-04 12:25:00|1375.7|1372.7|1374.6|1371.6|1375.7|1372.7|1372.7|1369.7|205
1583325000000|2020-03-04 12:30:00|1374.2|1371.2|1375.7|1372.7|1376.6|1373.6|1372.7|1369.7|252
1583325300000|2020-03-04 12:35:00|1376.7|1373.7|1376.6|1373.6|1377.7|1374.7|1374.7|1371.7|369
1583325600000|2020-03-04 12:40:00|1375.7|1372.7|1373.7|1370.7|1375.7|1372.7|1372.7|1369.7|315
1583325900000|2020-03-04 12:45:00|1373.8|1370.8|1376.2|1373.2|1377.7|1374.7|1373.8|1370.8|271
1583326200000|2020-03-04 12:50:00|1375.7|1372.7|1375.7|1372.7|1377.6|1374.6|1375.7|1372.7|192
1583326500000|2020-03-04 12:55:00|1375.8|1372.8|1371.8|1368.8|1380.6|1377.6|1371.8|1368.8|613
1583326800000|2020-03-04 13:00:00|1372.3|1369.3|1369.8|1366.8|1372.8|1369.8|1367.8|1364.8|773
1583327100000|2020-03-04 13:05:00|1368.8|1365.8|1366.9|1363.9|1368.8|1365.8|1366.8|1363.8|386
1583327400000|2020-03-04 13:10:00|1366.8|1363.8|1367.9|1364.9|1367.9|1364.9|1366.8|1363.8|486
1583327700000|2020-03-04 13:15:00|1366.9|1363.9|1367.9|1364.9|1367.9|1364.9|1366.9|1363.9|341
1583328000000|2020-03-04 13:20:00|1367.8|1364.8|1367.9|1364.9|1367.9|1364.9|1367.8|1364.8|199
1583328300000|2020-03-04 13:25:00|1368.9|1365.9|1369.8|1366.8|1371.3|1368.3|1368.8|1365.8|825
1583328600000|2020-03-04 13:30:00|1368.8|1365.8|1367.8|1364.8|1369.7|1366.7|1367.8|1364.8|146
1583328900000|2020-03-04 13:35:00|1366.8|1363.8|1366.8|1363.8|1367.8|1364.8|1366.8|1363.8|151
1583329200000|2020-03-04 13:40:00|1367.8|1364.8|1369.7|1366.7|1369.7|1366.7|1367.8|1364.8|229
1583329500000|2020-03-04 13:45:00|1368.8|1365.8|1367.7|1364.7|1368.8|1365.8|1367.7|1364.7|276
1583329800000|2020-03-04 13:50:00|1366.8|1363.8|1366.3|1363.3|1366.8|1363.8|1365.7|1362.7|166
1583330100000|2020-03-04 13:55:00|1366.7|1363.7|1365.7|1362.7|1366.7|1363.7|1365.7|1362.7|249
1583330400000|2020-03-04 14:00:00|1364.8|1361.8|1361.8|1358.8|1364.8|1361.8|1359.9|1356.9|1265
1583330700000|2020-03-04 14:05:00|1361.4|1358.4|1363.8|1360.8|1363.8|1360.8|1361.4|1358.4|398
1583331000000|2020-03-04 14:10:00|1363.4|1360.4|1361.8|1358.8|1363.8|1360.8|1361.8|1358.8|174
1583331300000|2020-03-04 14:15:00|1360.9|1357.9|1361.8|1358.8|1362.8|1359.8|1360.8|1357.8|256
1583331600000|2020-03-04 14:20:00|1361.9|1358.9|1362.4|1359.4|1363.9|1360.9|1361.9|1358.9|187
1583331900000|2020-03-04 14:25:00|1362.8|1359.8|1363.8|1360.8|1363.8|1360.8|1361.8|1358.8|149
1583332200000|2020-03-04 14:30:00|1362.9|1359.9|1361.8|1358.8|1363.8|1360.8|1361.8|1358.8|468
1583332500000|2020-03-04 14:35:00|1360.9|1357.9|1361.8|1358.8|1361.8|1358.8|1359.9|1356.9|568
1583332800000|2020-03-04 14:40:00|1361.3|1358.3|1361.8|1358.8|1361.8|1358.8|1360.8|1357.8|249
1583333100000|2020-03-04 14:45:00|1361.4|1358.4|1360.8|1357.8|1361.4|1358.4|1360.8|1357.8|153
1583333400000|2020-03-04 14:50:00|||||||||190
1583333700000|2020-03-04 14:55:00|1359.9|1356.9|1358.4|1355.4|1359.9|1356.9|1357.9|1354.9|1111
1583334000000|2020-03-04 15:00:00|1358.8|1355.8|1359.8|1356.8|1360.8|1357.8|1357.9|1354.9|535
1583334300000|2020-03-04 15:05:00|1358.9|1355.9|1358.8|1355.8|1359.8|1356.8|1357.9|1354.9|340
1583334600000|2020-03-04 15:10:00|1358.9|1355.9|1355|1352|1358.9|1355.9|1354.1|1351.1|3222
1583334900000|2020-03-04 15:15:00|1354.1|1351.1|1354.6|1351.6|1355.1|1352.1|1354.1|1351.1|762
1583335200000|2020-03-04 15:20:00|1355|1352|1356.1|1353.1|1356.1|1353.1|1354.6|1351.6|698
1583335500000|2020-03-04 15:25:00|1356|1353|1356|1353|1357|1354|1355.6|1352.6|1884
1583335800000|2020-03-04 15:30:00|1357|1354|1356|1353|1357|1354|1356|1353|375
1583336100000|2020-03-04 15:35:00|1356.9|1353.9|1356.9|1353.9|1356.9|1353.9|1356.9|1353.9|398
1583336400000|2020-03-04 15:40:00|1356|1353|1356|1353|1356.9|1353.9|1355.9|1352.9|665
1583336700000|2020-03-04 15:45:00|1355.1|1352.1|1355|1352|1356|1353|1355|1352|341
1583337000000|2020-03-04 15:50:00|1356|1353|1356|1353|1356|1353|1356|1353|299
1583337300000|2020-03-04 15:55:00|||||||||302
1583337600000|2020-03-04 16:00:00|1355.9|1352.9|1355|1352|1356|1353|1355|1352|299
1583337900000|2020-03-04 16:05:00|||||||||348
1583338200000|2020-03-04 16:10:00|1354.9|1351.9|1355|1352|1355|1352|1353.1|1350.1|2231
1583338500000|2020-03-04 16:15:00|1354.9|1351.9|1353.9|1350.9|1354.9|1351.9|1353|1350|969
1583338800000|2020-03-04 16:20:00|1353.5|1350.5|1352.9|1349.9|1353.9|1350.9|1352.9|1349.9|774
1583339100000|2020-03-04 16:25:00|1353|1350|1352|1349|1353|1350|1350|1347|1897
1583339400000|2020-03-04 16:30:00|1352.9|1349.9|1351.9|1348.9|1352.9|1349.9|1350.5|1347.5|489
1583339700000|2020-03-04 16:35:00|1351|1348|1353|1350|1355.9|1352.9|1351|1348|724
1583340000000|2020-03-04 16:40:00|1352.9|1349.9|1354.9|1351.9|1355.9|1352.9|1352|1349|469
1583340300000|2020-03-04 16:45:00|1354.5|1351.5|1354.8|1351.8|1354.9|1351.9|1352.9|1349.9|819
1583340600000|2020-03-04 16:50:00|1354.4|1351.4|1353.8|1350.8|1354.9|1351.9|1352.9|1349.9|696
1583340900000|2020-03-04 16:55:00|1353.4|1350.4|1353.9|1350.9|1354.8|1351.8|1352.9|1349.9|577
1583341200000|2020-03-04 17:00:00|1352.9|1349.9|1352.8|1349.8|1352.9|1349.9|1351.9|1348.9|274
1583341500000|2020-03-04 17:05:00|1352.9|1349.9|1350.9|1347.9|1352.9|1349.9|1350.9|1347.9|514
1583341800000|2020-03-04 17:10:00|1351.9|1348.9|1350|1347|1352.4|1349.4|1350|1347|731
1583342100000|2020-03-04 17:15:00|1349|1346|1350|1347|1351|1348|1349|1346|833
1583342400000|2020-03-04 17:20:00|1349.1|1346.1|1350.5|1347.5|1351|1348|1349|1346|441
1583342700000|2020-03-04 17:25:00|1350|1347|1351.9|1348.9|1352.9|1349.9|1350|1347|548
1583343000000|2020-03-04 17:30:00|1352|1349|1352.9|1349.9|1352.9|1349.9|1351.5|1348.5|192
1583343300000|2020-03-04 17:35:00|1352.5|1349.5|1351|1348|1352.9|1349.9|1350.9|1347.9|626
1583343600000|2020-03-04 17:40:00|1350.9|1347.9|1350.9|1347.9|1351.9|1348.9|1350|1347|470
1583343900000|2020-03-04 17:45:00|1351|1348|1349|1346|1351|1348|1348.1|1345.1|2503
1583344200000|2020-03-04 17:50:00|1348.6|1345.6|1347.9|1344.9|1350.9|1347.9|1347.9|1344.9|5077
1583344500000|2020-03-04 17:55:00|1347.5|1344.5|1348|1345|1348|1345|1345|1342|2321
1583397000000|2020-03-05 08:30:00|1350.9|1347.9|1352.8|1349.8|1353.7|1350.7|1350.8|1347.8|1137
1583397300000|2020-03-05 08:35:00|1352.7|1349.7|1352.8|1349.8|1352.8|1349.8|1352.7|1349.7|109
1583397600000|2020-03-05 08:40:00|1354.8|1351.8|1354.8|1351.8|1355.8|1352.8|1353.9|1350.9|250
1583397900000|2020-03-05 08:45:00|1353.8|1350.8|1353.8|1350.8|1354.8|1351.8|1353.8|1350.8|56
1583398200000|2020-03-05 08:50:00|1353.2|1350.2|1350.8|1347.8|1353.3|1350.3|1350.8|1347.8|369
1583398500000|2020-03-05 08:55:00|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|83
1583398800000|2020-03-05 09:00:00|1350.8|1347.8|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|58
1583399100000|2020-03-05 09:05:00|1350.2|1347.2|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|88
1583399400000|2020-03-05 09:10:00|1348.9|1345.9|1347|1344|1348.9|1345.9|1347|1344|290
1583399700000|2020-03-05 09:15:00|1346.9|1343.9|1347|1344|1347|1344|1346.9|1343.9|104
1583400000000|2020-03-05 09:20:00|||||||||30
1583400300000|2020-03-05 09:25:00|1347.9|1344.9|1348|1345|1349.8|1346.8|1347.9|1344.9|574
1583400600000|2020-03-05 09:30:00|1348.9|1345.9|1345|1342|1348.9|1345.9|1344.6|1341.6|1468
1583400900000|2020-03-05 09:35:00|1345.1|1342.1|1346|1343|1346|1343|1345.1|1342.1|95
1583401200000|2020-03-05 09:40:00|1346.1|1343.1|1349|1346|1349|1346|1346.1|1343.1|160
1583401500000|2020-03-05 09:45:00|1348|1345|1349.1|1346.1|1350|1347|1348|1345|141
1583401800000|2020-03-05 09:50:00|||||||||36
1583402100000|2020-03-05 09:55:00|1348.1|1345.1|1346.1|1343.1|1348.1|1345.1|1346.1|1343.1|137
1583402400000|2020-03-05 10:00:00|1346.6|1343.6|1346.1|1343.1|1346.6|1343.6|1346.1|1343.1|57
1583402700000|2020-03-05 10:05:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1345.1|1342.1|65
1583403000000|2020-03-05 10:10:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|160
1583403300000|2020-03-05 10:15:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|118
1583403600000|2020-03-05 10:20:00|1346|1343|1345.1|1342.1|1346|1343|1345.1|1342.1|208
1583403900000|2020-03-05 10:25:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|116
1583404200000|2020-03-05 10:30:00|||||||||155
1583404500000|2020-03-05 10:35:00|||||||||115
1583404800000|2020-03-05 10:40:00|||||||||90
1583405100000|2020-03-05 10:45:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|215
1583405400000|2020-03-05 10:50:00|1346.1|1343.1|1346.1|1343.1|1347|1344|1346.1|1343.1|261
1583405700000|2020-03-05 10:55:00|||||||||53
1583406000000|2020-03-05 11:00:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|118
1583406300000|2020-03-05 11:05:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|121
1583406600000|2020-03-05 11:10:00|1345.6|1342.6|1345.1|1342.1|1346.1|1343.1|1345.1|1342.1|48
1583406900000|2020-03-05 11:15:00|1347.1|1344.1|1348|1345|1348.1|1345.1|1347.1|1344.1|250
1583407200000|2020-03-05 11:20:00|||||||||58
1583407500000|2020-03-05 11:25:00|||||||||87
1583407800000|2020-03-05 11:30:00|||||||||113
1583408100000|2020-03-05 11:35:00|1348.1|1345.1|1348|1345|1348.1|1345.1|1348|1345|152
1583408400000|2020-03-05 11:40:00|||||||||13
1583408700000|2020-03-05 11:45:00|||||||||24
1583409000000|2020-03-05 11:50:00|1347.1|1344.1|1347|1344|1347.1|1344.1|1347|1344|384
1583409300000|2020-03-05 11:55:00|||||||||42
1583409600000|2020-03-05 12:00:00|1345.6|1342.6|1347|1344|1347.9|1344.9|1345|1342|191
1583409900000|2020-03-05 12:05:00|1346.9|1343.9|1347|1344|1347|1344|1346.5|1343.5|51
1583410200000|2020-03-05 12:10:00|1346.9|1343.9|1347|1344|1347|1344|1346|1343|26
1583410500000|2020-03-05 12:15:00|1346.9|1343.9|1346|1343|1346.9|1343.9|1346|1343|25
1583410800000|2020-03-05 12:20:00|1345.5|1342.5|1345|1342|1345.5|1342.5|1345|1342|28
1583411100000|2020-03-05 12:25:00|1344|1341|1344|1341|1345|1342|1344|1341|182
1583411400000|2020-03-05 12:30:00|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|324
1583411700000|2020-03-05 12:35:00|1342.1|1339.1|1340.1|1337.1|1343|1340|1339.1|1336.1|1325
1583412000000|2020-03-05 12:40:00|1341.1|1338.1|1341.1|1338.1|1341.1|1338.1|1340.1|1337.1|99
1583412300000|2020-03-05 12:45:00|1342|1339|1342.1|1339.1|1343|1340|1342|1339|158
1583412600000|2020-03-05 12:50:00|1342|1339|1342.1|1339.1|1344|1341|1342|1339|236
1583412900000|2020-03-05 12:55:00|1342|1339|1341.1|1338.1|1343|1340|1341.1|1338.1|93
1583413200000|2020-03-05 13:00:00|1341.6|1338.6|1340.1|1337.1|1342|1339|1340.1|1337.1|160
1583413500000|2020-03-05 13:05:00|1340|1337|1339.1|1336.1|1340|1337|1339|1336|111
1583413800000|2020-03-05 13:10:00|1338.1|1335.1|1338.1|1335.1|1339.1|1336.1|1337.1|1334.1|643
1583414100000|2020-03-05 13:15:00|1338|1335|1340|1337|1340|1337|1337.1|1334.1|390
1583414400000|2020-03-05 13:20:00|1339.1|1336.1|1339.1|1336.1|1340|1337|1338.1|1335.1|275
1583414700000|2020-03-05 13:25:00|1339|1336|1341.1|1338.1|1341.1|1338.1|1338.1|1335.1|264
1583415000000|2020-03-05 13:30:00|1340.6|1337.6|1342|1339|1342|1339|1340.1|1337.1|347
1583415300000|2020-03-05 13:35:00|1343|1340|1343|1340|1343|1340|1342|1339|652
1583415600000|2020-03-05 13:40:00|1344|1341|1345.9|1342.9|1347.9|1344.9|1344|1341|1252
1583415900000|2020-03-05 13:45:00|1346.9|1343.9|1350.8|1347.8|1351.8|1348.8|1346.9|1343.9|884
1583416200000|2020-03-05 13:50:00|1350.9|1347.9|1349.9|1346.9|1351.8|1348.8|1348.8|1345.8|252
1583416500000|2020-03-05 13:55:00|1349.3|1346.3|1344|1341|1349.8|1346.8|1344|1341|2180
1583416800000|2020-03-05 14:00:00|1345|1342|1342|1339|1345|1342|1342|1339|282
1583417100000|2020-03-05 14:05:00|1341.6|1338.6|1345|1342|1346|1343|1341.6|1338.6|999
1583417400000|2020-03-05 14:10:00|1344.1|1341.1|1344|1341|1345|1342|1344|1341|271
1583417700000|2020-03-05 14:15:00|1343.9|1340.9|1343.5|1340.5|1344|1341|1342.5|1339.5|158
1583418000000|2020-03-05 14:20:00|1343|1340|1342|1339|1343|1340|1341.5|1338.5|151
1583418300000|2020-03-05 14:25:00|1341.9|1338.9|1344.9|1341.9|1345.9|1342.9|1341|1338|215
1583418600000|2020-03-05 14:30:00|1344.5|1341.5|1342.9|1339.9|1345.9|1342.9|1342.9|1339.9|135
1583418900000|2020-03-05 14:35:00|1343|1340|1345.3|1342.3|1346.8|1343.8|1343|1340|678
1583419200000|2020-03-05 14:40:00|1345.8|1342.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|324
1583419500000|2020-03-05 14:45:00|1346.2|1343.2|1346.7|1343.7|1347.2|1344.2|1344.8|1341.8|346
1583419800000|2020-03-05 14:50:00|1346.6|1343.6|1344.7|1341.7|1346.7|1343.7|1344.7|1341.7|123
1583420100000|2020-03-05 14:55:00|1343.7|1340.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|262
1583420400000|2020-03-05 15:00:00|1343.2|1340.2|1345.7|1342.7|1345.7|1342.7|1342.7|1339.7|525
1583420700000|2020-03-05 15:05:00|1345.6|1342.6|1343.7|1340.7|1345.7|1342.7|1342.8|1339.8|693
1583421000000|2020-03-05 15:10:00|1344.7|1341.7|1346.6|1343.6|1346.6|1343.6|1344.7|1341.7|1188
1583421300000|2020-03-05 15:15:00|||||||||168
1583421600000|2020-03-05 15:20:00|1347.6|1344.6|1350.6|1347.6|1351.5|1348.5|1346.6|1343.6|1808
1583421900000|2020-03-05 15:25:00|1349.6|1346.6|1347.6|1344.6|1349.6|1346.6|1347.6|1344.6|270
1583422200000|2020-03-05 15:30:00|1346.6|1343.6|1346.6|1343.6|1347.6|1344.6|1345.6|1342.6|326
1583422500000|2020-03-05 15:35:00|1347.6|1344.6|1346.6|1343.6|1347.6|1344.6|1346.6|1343.6|225
1583422800000|2020-03-05 15:40:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1344.7|1341.7|261
1583423100000|2020-03-05 15:45:00|1345.6|1342.6|1345.6|1342.6|1345.6|1342.6|1344.6|1341.6|93
1583423400000|2020-03-05 15:50:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1343.7|1340.7|187
1583423700000|2020-03-05 15:55:00|1344.6|1341.6|1343.7|1340.7|1344.7|1341.7|1343.7|1340.7|582
1583424000000|2020-03-05 16:00:00|1342.7|1339.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|210
1583424300000|2020-03-05 16:05:00|1343.2|1340.2|1343.7|1340.7|1344.7|1341.7|1343.2|1340.2|223
1583424600000|2020-03-05 16:10:00|1343.8|1340.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|239
1583424900000|2020-03-05 16:15:00|1346.6|1343.6|1344.7|1341.7|1346.6|1343.6|1344.7|1341.7|490
1583425200000|2020-03-05 16:20:00|1343.8|1340.8|1344.7|1341.7|1345.2|1342.2|1342.7|1339.7|261
1583425500000|2020-03-05 16:25:00|1344.8|1341.8|1346.7|1343.7|1346.7|1343.7|1344.8|1341.8|201
1583425800000|2020-03-05 16:30:00|1345.7|1342.7|1344.7|1341.7|1345.7|1342.7|1344.7|1341.7|135
1583426100000|2020-03-05 16:35:00|1344.2|1341.2|1341.8|1338.8|1344.2|1341.2|1340.8|1337.8|437
1583426400000|2020-03-05 16:40:00|1341.7|1338.7|1341.8|1338.8|1342.8|1339.8|1341.7|1338.7|163
1583426700000|2020-03-05 16:45:00|1342.7|1339.7|1341.7|1338.7|1342.7|1339.7|1340.8|1337.8|179
1583427000000|2020-03-05 16:50:00|1341.2|1338.2|1341.8|1338.8|1341.8|1338.8|1340.2|1337.2|260
1583427300000|2020-03-05 16:55:00|1341.7|1338.7|1340.8|1337.8|1341.8|1338.8|1340.8|1337.8|275
1583427600000|2020-03-05 17:00:00|||||||||151
1583427900000|2020-03-05 17:05:00|1340.7|1337.7|1339.8|1336.8|1340.7|1337.7|1339.8|1336.8|226
1583428200000|2020-03-05 17:10:00|1339.7|1336.7|1339.7|1336.7|1339.8|1336.8|1338.8|1335.8|175
1583428500000|2020-03-05 17:15:00|1339.2|1336.2|1339.7|1336.7|1340.7|1337.7|1338.8|1335.8|423
1583428800000|2020-03-05 17:20:00|1338.7|1335.7|1338.7|1335.7|1338.8|1335.8|1337.8|1334.8|255
1583429100000|2020-03-05 17:25:00|1338.8|1335.8|1340.7|1337.7|1340.7|1337.7|1338.8|1335.8|156
1583429400000|2020-03-05 17:30:00|1341.7|1338.7|1340.7|1337.7|1341.7|1338.7|1340.7|1337.7|649
1583429700000|2020-03-05 17:35:00|1339.7|1336.7|1336.9|1333.9|1339.8|1336.8|1336.9|1333.9|688
1583430000000|2020-03-05 17:40:00|1337.8|1334.8|1340.7|1337.7|1340.7|1337.7|1336.9|1333.9|609
1583430300000|2020-03-05 17:45:00|1339.8|1336.8|1340.7|1337.7|1342.7|1339.7|1339.8|1336.8|1548
1583430600000|2020-03-05 17:50:00|1339.8|1336.8|1342.7|1339.7|1344.6|1341.6|1339.7|1336.7|3542
1583430900000|2020-03-05 17:55:00|1342.8|1339.8|1346.6|1343.6|1347.6|1344.6|1342.7|1339.7|1814
1583397000000|2020-03-05 08:30:00|1350.9|1347.9|1352.8|1349.8|1353.7|1350.7|1350.8|1347.8|1137
1583397300000|2020-03-05 08:35:00|1352.7|1349.7|1352.8|1349.8|1352.8|1349.8|1352.7|1349.7|109
1583397600000|2020-03-05 08:40:00|1354.8|1351.8|1354.8|1351.8|1355.8|1352.8|1353.9|1350.9|250
1583397900000|2020-03-05 08:45:00|1353.8|1350.8|1353.8|1350.8|1354.8|1351.8|1353.8|1350.8|56
1583398200000|2020-03-05 08:50:00|1353.2|1350.2|1350.8|1347.8|1353.3|1350.3|1350.8|1347.8|369
1583398500000|2020-03-05 08:55:00|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|83
1583398800000|2020-03-05 09:00:00|1350.8|1347.8|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|58
1583399100000|2020-03-05 09:05:00|1350.2|1347.2|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|88
1583399400000|2020-03-05 09:10:00|1348.9|1345.9|1347|1344|1348.9|1345.9|1347|1344|290
1583399700000|2020-03-05 09:15:00|1346.9|1343.9|1347|1344|1347|1344|1346.9|1343.9|104
1583400000000|2020-03-05 09:20:00|||||||||30
1583400300000|2020-03-05 09:25:00|1347.9|1344.9|1348|1345|1349.8|1346.8|1347.9|1344.9|574
1583400600000|2020-03-05 09:30:00|1348.9|1345.9|1345|1342|1348.9|1345.9|1344.6|1341.6|1468
1583400900000|2020-03-05 09:35:00|1345.1|1342.1|1346|1343|1346|1343|1345.1|1342.1|95
1583401200000|2020-03-05 09:40:00|1346.1|1343.1|1349|1346|1349|1346|1346.1|1343.1|160
1583401500000|2020-03-05 09:45:00|1348|1345|1349.1|1346.1|1350|1347|1348|1345|141
1583401800000|2020-03-05 09:50:00|||||||||36
1583402100000|2020-03-05 09:55:00|1348.1|1345.1|1346.1|1343.1|1348.1|1345.1|1346.1|1343.1|137
1583402400000|2020-03-05 10:00:00|1346.6|1343.6|1346.1|1343.1|1346.6|1343.6|1346.1|1343.1|57
1583402700000|2020-03-05 10:05:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1345.1|1342.1|65
1583403000000|2020-03-05 10:10:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|160
1583403300000|2020-03-05 10:15:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|118
1583403600000|2020-03-05 10:20:00|1346|1343|1345.1|1342.1|1346|1343|1345.1|1342.1|208
1583403900000|2020-03-05 10:25:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|116
1583404200000|2020-03-05 10:30:00|||||||||155
1583404500000|2020-03-05 10:35:00|||||||||115
1583404800000|2020-03-05 10:40:00|||||||||90
1583405100000|2020-03-05 10:45:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|215
1583405400000|2020-03-05 10:50:00|1346.1|1343.1|1346.1|1343.1|1347|1344|1346.1|1343.1|261
1583405700000|2020-03-05 10:55:00|||||||||53
1583406000000|2020-03-05 11:00:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|118
1583406300000|2020-03-05 11:05:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|121
1583406600000|2020-03-05 11:10:00|1345.6|1342.6|1345.1|1342.1|1346.1|1343.1|1345.1|1342.1|48
1583406900000|2020-03-05 11:15:00|1347.1|1344.1|1348|1345|1348.1|1345.1|1347.1|1344.1|250
1583407200000|2020-03-05 11:20:00|||||||||58
1583407500000|2020-03-05 11:25:00|||||||||87
1583407800000|2020-03-05 11:30:00|||||||||113
1583408100000|2020-03-05 11:35:00|1348.1|1345.1|1348|1345|1348.1|1345.1|1348|1345|152
1583408400000|2020-03-05 11:40:00|||||||||13
1583408700000|2020-03-05 11:45:00|||||||||24
1583409000000|2020-03-05 11:50:00|1347.1|1344.1|1347|1344|1347.1|1344.1|1347|1344|384
1583409300000|2020-03-05 11:55:00|||||||||42
1583409600000|2020-03-05 12:00:00|1345.6|1342.6|1347|1344|1347.9|1344.9|1345|1342|191
1583409900000|2020-03-05 12:05:00|1346.9|1343.9|1347|1344|1347|1344|1346.5|1343.5|51
1583410200000|2020-03-05 12:10:00|1346.9|1343.9|1347|1344|1347|1344|1346|1343|26
1583410500000|2020-03-05 12:15:00|1346.9|1343.9|1346|1343|1346.9|1343.9|1346|1343|25
1583410800000|2020-03-05 12:20:00|1345.5|1342.5|1345|1342|1345.5|1342.5|1345|1342|28
1583411100000|2020-03-05 12:25:00|1344|1341|1344|1341|1345|1342|1344|1341|182
1583411400000|2020-03-05 12:30:00|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|324
1583411700000|2020-03-05 12:35:00|1342.1|1339.1|1340.1|1337.1|1343|1340|1339.1|1336.1|1325
1583412000000|2020-03-05 12:40:00|1341.1|1338.1|1341.1|1338.1|1341.1|1338.1|1340.1|1337.1|99
1583412300000|2020-03-05 12:45:00|1342|1339|1342.1|1339.1|1343|1340|1342|1339|158
1583412600000|2020-03-05 12:50:00|1342|1339|1342.1|1339.1|1344|1341|1342|1339|236
1583412900000|2020-03-05 12:55:00|1342|1339|1341.1|1338.1|1343|1340|1341.1|1338.1|93
1583413200000|2020-03-05 13:00:00|1341.6|1338.6|1340.1|1337.1|1342|1339|1340.1|1337.1|160
1583413500000|2020-03-05 13:05:00|1340|1337|1339.1|1336.1|1340|1337|1339|1336|111
1583413800000|2020-03-05 13:10:00|1338.1|1335.1|1338.1|1335.1|1339.1|1336.1|1337.1|1334.1|643
1583414100000|2020-03-05 13:15:00|1338|1335|1340|1337|1340|1337|1337.1|1334.1|390
1583414400000|2020-03-05 13:20:00|1339.1|1336.1|1339.1|1336.1|1340|1337|1338.1|1335.1|275
1583414700000|2020-03-05 13:25:00|1339|1336|1341.1|1338.1|1341.1|1338.1|1338.1|1335.1|264
1583415000000|2020-03-05 13:30:00|1340.6|1337.6|1342|1339|1342|1339|1340.1|1337.1|347
1583415300000|2020-03-05 13:35:00|1343|1340|1343|1340|1343|1340|1342|1339|652
1583415600000|2020-03-05 13:40:00|1344|1341|1345.9|1342.9|1347.9|1344.9|1344|1341|1252
1583415900000|2020-03-05 13:45:00|1346.9|1343.9|1350.8|1347.8|1351.8|1348.8|1346.9|1343.9|884
1583416200000|2020-03-05 13:50:00|1350.9|1347.9|1349.9|1346.9|1351.8|1348.8|1348.8|1345.8|252
1583416500000|2020-03-05 13:55:00|1349.3|1346.3|1344|1341|1349.8|1346.8|1344|1341|2180
1583416800000|2020-03-05 14:00:00|1345|1342|1342|1339|1345|1342|1342|1339|282
1583417100000|2020-03-05 14:05:00|1341.6|1338.6|1345|1342|1346|1343|1341.6|1338.6|999
1583417400000|2020-03-05 14:10:00|1344.1|1341.1|1344|1341|1345|1342|1344|1341|271
1583417700000|2020-03-05 14:15:00|1343.9|1340.9|1343.5|1340.5|1344|1341|1342.5|1339.5|158
1583418000000|2020-03-05 14:20:00|1343|1340|1342|1339|1343|1340|1341.5|1338.5|151
1583418300000|2020-03-05 14:25:00|1341.9|1338.9|1344.9|1341.9|1345.9|1342.9|1341|1338|215
1583418600000|2020-03-05 14:30:00|1344.5|1341.5|1342.9|1339.9|1345.9|1342.9|1342.9|1339.9|135
1583418900000|2020-03-05 14:35:00|1343|1340|1345.3|1342.3|1346.8|1343.8|1343|1340|678
1583419200000|2020-03-05 14:40:00|1345.8|1342.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|324
1583419500000|2020-03-05 14:45:00|1346.2|1343.2|1346.7|1343.7|1347.2|1344.2|1344.8|1341.8|346
1583419800000|2020-03-05 14:50:00|1346.6|1343.6|1344.7|1341.7|1346.7|1343.7|1344.7|1341.7|123
1583420100000|2020-03-05 14:55:00|1343.7|1340.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|262
1583420400000|2020-03-05 15:00:00|1343.2|1340.2|1345.7|1342.7|1345.7|1342.7|1342.7|1339.7|525
1583420700000|2020-03-05 15:05:00|1345.6|1342.6|1343.7|1340.7|1345.7|1342.7|1342.8|1339.8|693
1583421000000|2020-03-05 15:10:00|1344.7|1341.7|1346.6|1343.6|1346.6|1343.6|1344.7|1341.7|1188
1583421300000|2020-03-05 15:15:00|||||||||168
1583421600000|2020-03-05 15:20:00|1347.6|1344.6|1350.6|1347.6|1351.5|1348.5|1346.6|1343.6|1808
1583421900000|2020-03-05 15:25:00|1349.6|1346.6|1347.6|1344.6|1349.6|1346.6|1347.6|1344.6|270
1583422200000|2020-03-05 15:30:00|1346.6|1343.6|1346.6|1343.6|1347.6|1344.6|1345.6|1342.6|326
1583422500000|2020-03-05 15:35:00|1347.6|1344.6|1346.6|1343.6|1347.6|1344.6|1346.6|1343.6|225
1583422800000|2020-03-05 15:40:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1344.7|1341.7|261
1583423100000|2020-03-05 15:45:00|1345.6|1342.6|1345.6|1342.6|1345.6|1342.6|1344.6|1341.6|93
1583423400000|2020-03-05 15:50:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1343.7|1340.7|187
1583423700000|2020-03-05 15:55:00|1344.6|1341.6|1343.7|1340.7|1344.7|1341.7|1343.7|1340.7|582
1583424000000|2020-03-05 16:00:00|1342.7|1339.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|210
1583424300000|2020-03-05 16:05:00|1343.2|1340.2|1343.7|1340.7|1344.7|1341.7|1343.2|1340.2|223
1583424600000|2020-03-05 16:10:00|1343.8|1340.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|239
1583424900000|2020-03-05 16:15:00|1346.6|1343.6|1344.7|1341.7|1346.6|1343.6|1344.7|1341.7|490
1583425200000|2020-03-05 16:20:00|1343.8|1340.8|1344.7|1341.7|1345.2|1342.2|1342.7|1339.7|261
1583425500000|2020-03-05 16:25:00|1344.8|1341.8|1346.7|1343.7|1346.7|1343.7|1344.8|1341.8|201
1583425800000|2020-03-05 16:30:00|1345.7|1342.7|1344.7|1341.7|1345.7|1342.7|1344.7|1341.7|135
1583426100000|2020-03-05 16:35:00|1344.2|1341.2|1341.8|1338.8|1344.2|1341.2|1340.8|1337.8|437
1583426400000|2020-03-05 16:40:00|1341.7|1338.7|1341.8|1338.8|1342.8|1339.8|1341.7|1338.7|163
1583426700000|2020-03-05 16:45:00|1342.7|1339.7|1341.7|1338.7|1342.7|1339.7|1340.8|1337.8|179
1583427000000|2020-03-05 16:50:00|1341.2|1338.2|1341.8|1338.8|1341.8|1338.8|1340.2|1337.2|260
1583427300000|2020-03-05 16:55:00|1341.7|1338.7|1340.8|1337.8|1341.8|1338.8|1340.8|1337.8|275
1583427600000|2020-03-05 17:00:00|||||||||151
1583427900000|2020-03-05 17:05:00|1340.7|1337.7|1339.8|1336.8|1340.7|1337.7|1339.8|1336.8|226
1583428200000|2020-03-05 17:10:00|1339.7|1336.7|1339.7|1336.7|1339.8|1336.8|1338.8|1335.8|175
1583428500000|2020-03-05 17:15:00|1339.2|1336.2|1339.7|1336.7|1340.7|1337.7|1338.8|1335.8|423
1583428800000|2020-03-05 17:20:00|1338.7|1335.7|1338.7|1335.7|1338.8|1335.8|1337.8|1334.8|255
1583429100000|2020-03-05 17:25:00|1338.8|1335.8|1340.7|1337.7|1340.7|1337.7|1338.8|1335.8|156
1583429400000|2020-03-05 17:30:00|1341.7|1338.7|1340.7|1337.7|1341.7|1338.7|1340.7|1337.7|649
1583429700000|2020-03-05 17:35:00|1339.7|1336.7|1336.9|1333.9|1339.8|1336.8|1336.9|1333.9|688
1583430000000|2020-03-05 17:40:00|1337.8|1334.8|1340.7|1337.7|1340.7|1337.7|1336.9|1333.9|609
1583430300000|2020-03-05 17:45:00|1339.8|1336.8|1340.7|1337.7|1342.7|1339.7|1339.8|1336.8|1548
1583430600000|2020-03-05 17:50:00|1339.8|1336.8|1342.7|1339.7|1344.6|1341.6|1339.7|1336.7|3542
1583430900000|2020-03-05 17:55:00|1342.8|1339.8|1346.6|1343.6|1347.6|1344.6|1342.7|1339.7|1814
1583483400000|2020-03-06 08:30:00|1347.5|1344.5|1340.6|1337.6|1347.5|1344.5|1340.6|1337.6|939
1583483700000|2020-03-06 08:35:00|1341.5|1338.5|1338.6|1335.6|1341.6|1338.6|1338.6|1335.6|373
1583484000000|2020-03-06 08:40:00|1338.8|1335.8|1337.8|1334.8|1339.6|1336.6|1337.8|1334.8|1018
1583484300000|2020-03-06 08:45:00|1338.7|1335.7|1337.8|1334.8|1339.6|1336.6|1337.8|1334.8|205
1583484600000|2020-03-06 08:50:00|1336.8|1333.8|1337.6|1334.6|1337.6|1334.6|1336.6|1333.6|421
1583484900000|2020-03-06 08:55:00|1337.2|1334.2|1338.6|1335.6|1338.6|1335.6|1337.2|1334.2|129
1583485200000|2020-03-06 09:00:00|1337.8|1334.8|1337.6|1334.6|1338.6|1335.6|1337.6|1334.6|73
1583485500000|2020-03-06 09:05:00|1337.8|1334.8|1337.8|1334.8|1338.6|1335.6|1337.7|1334.7|71
1583485800000|2020-03-06 09:10:00|1338.6|1335.6|1339.2|1336.2|1339.6|1336.6|1338.6|1335.6|104
1583486100000|2020-03-06 09:15:00|1338.8|1335.8|1340.6|1337.6|1340.6|1337.6|1338.8|1335.8|87
1583486400000|2020-03-06 09:20:00|1340.8|1337.8|1340.6|1337.6|1341.6|1338.6|1340.6|1337.6|123
1583486700000|2020-03-06 09:25:00|1340.7|1337.7|1339.8|1336.8|1340.7|1337.7|1339.8|1336.8|36
1583487000000|2020-03-06 09:30:00|1339.6|1336.6|1338.8|1335.8|1339.8|1336.8|1338.8|1335.8|64
1583487300000|2020-03-06 09:35:00|1339.2|1336.2|1338.8|1335.8|1339.2|1336.2|1338.8|1335.8|13
1583487600000|2020-03-06 09:40:00|1337.8|1334.8|1336.8|1333.8|1337.8|1334.8|1336.8|1333.8|423
1583487900000|2020-03-06 09:45:00|1336.9|1333.9|1337.8|1334.8|1337.8|1334.8|1336.9|1333.9|463
1583488200000|2020-03-06 09:50:00|1338.6|1335.6|1338.8|1335.8|1339.2|1336.2|1338.2|1335.2|44
1583488500000|2020-03-06 09:55:00|1338.2|1335.2|1337.8|1334.8|1338.2|1335.2|1337.8|1334.8|24
1583488800000|2020-03-06 10:00:00|||||||||53
1583489100000|2020-03-06 10:05:00|1337.7|1334.7|1336.8|1333.8|1337.7|1334.7|1336.8|1333.8|57
1583489400000|2020-03-06 10:10:00|1336.7|1333.7|1336.8|1333.8|1336.8|1333.8|1336.7|1333.7|18
1583489700000|2020-03-06 10:15:00|||||||||11
1583490000000|2020-03-06 10:20:00|1336.7|1333.7|1334.8|1331.8|1336.7|1333.7|1334.8|1331.8|326
1583490300000|2020-03-06 10:25:00|1333.8|1330.8|1333.8|1330.8|1333.8|1330.8|1333.8|1330.8|312
1583490600000|2020-03-06 10:30:00|1332.9|1329.9|1332.9|1329.9|1332.9|1329.9|1332.9|1329.9|595
1583490900000|2020-03-06 10:35:00|||||||||60
1583491200000|2020-03-06 10:40:00|1331.9|1328.9|1330.9|1327.9|1332.8|1329.8|1330.9|1327.9|1322
1583491500000|2020-03-06 10:45:00|1330|1327|1327.9|1324.9|1330|1327|1327.9|1324.9|2590
1583491800000|2020-03-06 10:50:00|1328.3|1325.3|1328.9|1325.9|1328.9|1325.9|1327.9|1324.9|307
1583492100000|2020-03-06 10:55:00|1328.4|1325.4|1329.9|1326.9|1329.9|1326.9|1328.4|1325.4|125
1583492400000|2020-03-06 11:00:00|1329.8|1326.8|1328.9|1325.9|1329.8|1326.8|1328.9|1325.9|138
1583492700000|2020-03-06 11:05:00|1328|1325|1327.9|1324.9|1328.9|1325.9|1327.9|1324.9|241
1583493000000|2020-03-06 11:10:00|1326.9|1323.9|1325.9|1322.9|1326.9|1323.9|1324|1321|756
1583493300000|2020-03-06 11:15:00|1325|1322|1326.9|1323.9|1326.9|1323.9|1325|1322|640
1583493600000|2020-03-06 11:20:00|||||||||5
1583493900000|2020-03-06 11:25:00|||||||||243
1583494200000|2020-03-06 11:30:00|1325.9|1322.9|1328.3|1325.3|1328.3|1325.3|1325.9|1322.9|123
1583494500000|2020-03-06 11:35:00|1327.9|1324.9|1327.9|1324.9|1328.3|1325.3|1327.9|1324.9|15
1583494800000|2020-03-06 11:40:00|1327.8|1324.8|1331.8|1328.8|1331.8|1328.8|1327.8|1324.8|431
1583495100000|2020-03-06 11:45:00|1332.8|1329.8|1334.6|1331.6|1334.6|1331.6|1331.8|1328.8|254
1583495400000|2020-03-06 11:50:00|1335.6|1332.6|1335.6|1332.6|1336.6|1333.6|1335.6|1332.6|360
1583495700000|2020-03-06 11:55:00|||||||||113
1583496000000|2020-03-06 12:00:00|1336.1|1333.1|1335.6|1332.6|1336.6|1333.6|1335.6|1332.6|199
1583496300000|2020-03-06 12:05:00|1334.6|1331.6|1334.6|1331.6|1334.6|1331.6|1334.6|1331.6|365
1583496600000|2020-03-06 12:10:00|||||||||131
1583496900000|2020-03-06 12:15:00|1335.5|1332.5|1334.6|1331.6|1335.6|1332.6|1334.6|1331.6|282
1583497200000|2020-03-06 12:20:00|||||||||184
1583497500000|2020-03-06 12:25:00|1333.8|1330.8|1332.8|1329.8|1333.8|1330.8|1330.8|1327.8|9219
1583497800000|2020-03-06 12:30:00|1332.6|1329.6|1331.6|1328.6|1333.6|1330.6|1331.6|1328.6|143
1583498100000|2020-03-06 12:35:00|1331.8|1328.8|1332.8|1329.8|1332.8|1329.8|1331.8|1328.8|169
1583498400000|2020-03-06 12:40:00|1332.7|1329.7|1331.8|1328.8|1332.7|1329.7|1331.8|1328.8|40
1583498700000|2020-03-06 12:45:00|1331.6|1328.6|1331.6|1328.6|1331.6|1328.6|1331.6|1328.6|112
1583499000000|2020-03-06 12:50:00|1331.8|1328.8|1332.6|1329.6|1332.7|1329.7|1331.8|1328.8|86
1583499300000|2020-03-06 12:55:00|1331.8|1328.8|1327.9|1324.9|1331.8|1328.8|1327.9|1324.9|369
1583499600000|2020-03-06 13:00:00|1327.8|1324.8|1325.9|1322.9|1327.8|1324.8|1325.9|1322.9|341
1583499900000|2020-03-06 13:05:00|1325|1322|1327.8|1324.8|1328.8|1325.8|1324|1321|2419
1583500200000|2020-03-06 13:10:00|1326.9|1323.9|1325.8|1322.8|1327.8|1324.8|1325.8|1322.8|571
1583500500000|2020-03-06 13:15:00|1325.9|1322.9|1325.8|1322.8|1326.8|1323.8|1325.8|1322.8|311
1583500800000|2020-03-06 13:20:00|1325.9|1322.9|1323.8|1320.8|1325.9|1322.9|1323.8|1320.8|277
1583501100000|2020-03-06 13:25:00|1323.9|1320.9|1326.3|1323.3|1326.8|1323.8|1322.9|1319.9|451
1583501400000|2020-03-06 13:30:00|1325.9|1322.9|1326.9|1323.9|1327.8|1324.8|1325.8|1322.8|224
1583501700000|2020-03-06 13:35:00|1327.8|1324.8|1326.8|1323.8|1328.8|1325.8|1326.8|1323.8|236
1583502000000|2020-03-06 13:40:00|1326.3|1323.3|1325.9|1322.9|1326.8|1323.8|1324.8|1321.8|262
1583502300000|2020-03-06 13:45:00|1325.8|1322.8|1325.9|1322.9|1326.9|1323.9|1325.8|1322.8|325
1583502600000|2020-03-06 13:50:00|1326.3|1323.3|1325.8|1322.8|1326.3|1323.3|1325.8|1322.8|90
1583502900000|2020-03-06 13:55:00|1325.9|1322.9|1326.8|1323.8|1326.8|1323.8|1325.8|1322.8|281
1583503200000|2020-03-06 14:00:00|1325.9|1322.9|1324.9|1321.9|1325.9|1322.9|1324.9|1321.9|261
1583503500000|2020-03-06 14:05:00|1323.9|1320.9|1324.9|1321.9|1324.9|1321.9|1323.9|1320.9|508
1583503800000|2020-03-06 14:10:00|1324.8|1321.8|1324.8|1321.8|1324.9|1321.9|1323.9|1320.9|115
1583504100000|2020-03-06 14:15:00|1324.9|1321.9|1327.8|1324.8|1328.8|1325.8|1323.9|1320.9|670
1583504400000|2020-03-06 14:20:00|1326.9|1323.9|1327.8|1324.8|1327.8|1324.8|1325.8|1322.8|305
1583504700000|2020-03-06 14:25:00|1326.9|1323.9|1326.9|1323.9|1327.8|1324.8|1325.9|1322.9|229
1583505000000|2020-03-06 14:30:00|1326.8|1323.8|1322.9|1319.9|1326.8|1323.8|1322.9|1319.9|404
1583505300000|2020-03-06 14:35:00|1322|1319|1318|1315|1322|1319|1316.1|1313.1|3699
1583505600000|2020-03-06 14:40:00|1317|1314|1317|1314|1320.4|1317.4|1317|1314|1666
1583505900000|2020-03-06 14:45:00|1317.4|1314.4|1316|1313|1320.9|1317.9|1316|1313|568
1583506200000|2020-03-06 14:50:00|1316.4|1313.4|1312|1309|1320|1317|1311.1|1308.1|1979
1583506500000|2020-03-06 14:55:00|1312.1|1309.1|1314.1|1311.1|1314.1|1311.1|1311.1|1308.1|667
1583506800000|2020-03-06 15:00:00|1314|1311|1313.1|1310.1|1314.1|1311.1|1313|1310|384
1583507100000|2020-03-06 15:05:00|1313.6|1310.6|1313.1|1310.1|1314.1|1311.1|1312.1|1309.1|492
1583507400000|2020-03-06 15:10:00|1313|1310|1312.1|1309.1|1313.1|1310.1|1311.1|1308.1|707
1583507700000|2020-03-06 15:15:00|1312|1309|1310.1|1307.1|1312.1|1309.1|1310.1|1307.1|829
1583508000000|2020-03-06 15:20:00|1311|1308|1306.1|1303.1|1311|1308|1306.1|1303.1|2861
1583508300000|2020-03-06 15:25:00|1308|1305|1304.1|1301.1|1309.1|1306.1|1304.1|1301.1|1641
1583508600000|2020-03-06 15:30:00|1303.7|1300.7|1299.3|1296.3|1305|1302|1299.3|1296.3|1004
1583508900000|2020-03-06 15:35:00|1299.7|1296.7|1299.3|1296.3|1301.3|1298.3|1297.3|1294.3|1457
1583509200000|2020-03-06 15:40:00|1299.2|1296.2|1306|1303|1306.1|1303.1|1299.2|1296.2|1763
1583509500000|2020-03-06 15:45:00|1306.1|1303.1|1313.9|1310.9|1313.9|1310.9|1305|1302|2564
1583509800000|2020-03-06 15:50:00|1314.9|1311.9|1310|1307|1319.3|1316.3|1310|1307|1693
1583510100000|2020-03-06 15:55:00|1310.4|1307.4|1311.9|1308.9|1311.9|1308.9|1309|1306|623
1583510400000|2020-03-06 16:00:00|1311|1308|1310|1307|1313|1310|1309|1306|762
1583510700000|2020-03-06 16:05:00|1310.4|1307.4|1309|1306|1311|1308|1309|1306|590
1583511000000|2020-03-06 16:10:00|1308.9|1305.9|1307|1304|1309|1306|1306.9|1303.9|959
1583511300000|2020-03-06 16:15:00|1307.9|1304.9|1306|1303|1309|1306|1306|1303|723
1583511600000|2020-03-06 16:20:00|1305.9|1302.9|1304.3|1301.3|1307|1304|1304.1|1301.1|1790
1583511900000|2020-03-06 16:25:00|1304.1|1301.1|1303.1|1300.1|1305.1|1302.1|1302.1|1299.1|920
1583512200000|2020-03-06 16:30:00|1303.6|1300.6|1304.1|1301.1|1304.1|1301.1|1303.1|1300.1|620
1583512500000|2020-03-06 16:35:00|1304|1301|1303.1|1300.1|1306.1|1303.1|1303.1|1300.1|676
1583512800000|2020-03-06 16:40:00|1302.3|1299.3|1304.1|1301.1|1304.1|1301.1|1302.1|1299.1|481
1583513100000|2020-03-06 16:45:00|1304|1301|1301.2|1298.2|1304|1301|1300.3|1297.3|1384
1583513400000|2020-03-06 16:50:00|1301.3|1298.3|1300.3|1297.3|1302.1|1299.1|1300.3|1297.3|276
1583513700000|2020-03-06 16:55:00|1301.2|1298.2|1301.3|1298.3|1302.3|1299.3|1300.3|1297.3|1089
1583514000000|2020-03-06 17:00:00|1301.2|1298.2|1300.3|1297.3|1301.3|1298.3|1300.3|1297.3|415
1583514300000|2020-03-06 17:05:00|1300.7|1297.7|1302.1|1299.1|1302.1|1299.1|1299.3|1296.3|826
1583514600000|2020-03-06 17:10:00|1301.7|1298.7|1302.3|1299.3|1302.7|1299.7|1300.3|1297.3|634
1583514900000|2020-03-06 17:15:00|1303.1|1300.1|1304.3|1301.3|1305.2|1302.2|1301.7|1298.7|854
1583515200000|2020-03-06 17:20:00|1304.2|1301.2|1306.3|1303.3|1306.3|1303.3|1303.3|1300.3|617
1583515500000|2020-03-06 17:25:00|1306.2|1303.2|1309.1|1306.1|1310.1|1307.1|1306.1|1303.1|2781
1583515800000|2020-03-06 17:30:00|1309.2|1306.2|1307.6|1304.6|1310.1|1307.1|1307.1|1304.1|1158
1583516100000|2020-03-06 17:35:00|1308|1305|1307.6|1304.6|1308.6|1305.6|1305.7|1302.7|599
1583516400000|2020-03-06 17:40:00|1307.1|1304.1|1307|1304|1308.1|1305.1|1306.1|1303.1|515
1583516700000|2020-03-06 17:45:00|1307.9|1304.9|1307.1|1304.1|1309|1306|1307|1304|2154
1583517000000|2020-03-06 17:50:00|1309|1306|1302.1|1299.1|1312|1309|1299.1|1296.1|7255
1583517300000|2020-03-06 17:55:00|1302|1299|1312.1|1309.1|1313.1|1310.1|1302|1299|2105
1583517600000|2020-03-06 18:00:00|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1
1583742600000|2020-03-09 08:30:00|1248.7|1245.7|1236.6|1233.6|1248.7|1245.7|1222.1|1219.1|6744
1583742900000|2020-03-09 08:35:00|1235.7|1232.7|1260.8|1257.8|1263.3|1260.3|1234.2|1231.2|3041
1583743200000|2020-03-09 08:40:00|1260.9|1257.9|1253.8|1250.8|1263.7|1260.7|1251.4|1248.4|1169
1583743500000|2020-03-09 08:45:00|1254.8|1251.8|1252.7|1249.7|1256.8|1253.8|1250.2|1247.2|744
1583743800000|2020-03-09 08:50:00|1253|1250|1251.3|1248.3|1256.5|1253.5|1250.8|1247.8|1150
1583744100000|2020-03-09 08:55:00|1250.8|1247.8|1253.7|1250.7|1256.7|1253.7|1249.8|1246.8|498
1583744400000|2020-03-09 09:00:00|1252.7|1249.7|1251.7|1248.7|1254.6|1251.6|1251.7|1248.7|512
1583744700000|2020-03-09 09:05:00|1250.7|1247.7|1251.7|1248.7|1251.7|1248.7|1249.7|1246.7|613
1583745000000|2020-03-09 09:10:00|1251.8|1248.8|1252.8|1249.8|1253.8|1250.8|1250.8|1247.8|546
1583745300000|2020-03-09 09:15:00|1253.7|1250.7|1252.8|1249.8|1255.8|1252.8|1251.8|1248.8|314
1583745600000|2020-03-09 09:20:00|1254.5|1251.5|1250.8|1247.8|1256.7|1253.7|1250.8|1247.8|846
1583745900000|2020-03-09 09:25:00|1249.8|1246.8|1254.8|1251.8|1254.8|1251.8|1249.8|1246.8|314
1583746200000|2020-03-09 09:30:00|1253.8|1250.8|1253.3|1250.3|1255.8|1252.8|1251|1248|854
1583746500000|2020-03-09 09:35:00|1253.8|1250.8|1251.8|1248.8|1254.3|1251.3|1251.8|1248.8|100
1583746800000|2020-03-09 09:40:00|1251|1248|1250.8|1247.8|1251|1248|1249.8|1246.8|191
1583747100000|2020-03-09 09:45:00|1251.8|1248.8|1250.9|1247.9|1252|1249|1249|1246|702
1583747400000|2020-03-09 09:50:00|1251.8|1248.8|1251.4|1248.4|1251.8|1248.8|1249.9|1246.9|174
1583747700000|2020-03-09 09:55:00|1251|1248|1251|1248|1252|1249|1250|1247|126
1583748000000|2020-03-09 10:00:00|1251.9|1248.9|1249.9|1246.9|1252|1249|1249|1246|555
1583748300000|2020-03-09 10:05:00|1250.1|1247.1|1250.9|1247.9|1251.8|1248.8|1250|1247|184
1583748600000|2020-03-09 10:10:00|1250|1247|1250|1247|1250.9|1247.9|1249|1246|69
1583748900000|2020-03-09 10:15:00|1249.9|1246.9|1249.4|1246.4|1250.8|1247.8|1248.8|1245.8|379
1583749200000|2020-03-09 10:20:00|1248.9|1245.9|1249|1246|1250.8|1247.8|1248.5|1245.5|125
1583749500000|2020-03-09 10:25:00|1249.9|1246.9|1252|1249|1252|1249|1249|1246|586
1583749800000|2020-03-09 10:30:00|1251.9|1248.9|1251.9|1248.9|1252|1249|1250|1247|214
1583750100000|2020-03-09 10:35:00|1251.8|1248.8|1251.9|1248.9|1251.9|1248.9|1251|1248|134
1583750400000|2020-03-09 10:40:00|1251.8|1248.8|1249|1246|1252|1249|1249|1246|283
1583750700000|2020-03-09 10:45:00|1248.5|1245.5|1250.9|1247.9|1251|1248|1247|1244|514
1583751000000|2020-03-09 10:50:00|1250.5|1247.5|1248.9|1245.9|1250.5|1247.5|1248|1245|74
1583751300000|2020-03-09 10:55:00|1248.5|1245.5|1247|1244|1248.9|1245.9|1246|1243|688
1583751600000|2020-03-09 11:00:00|1247.9|1244.9|1246.4|1243.4|1247.9|1244.9|1245.2|1242.2|351
1583751900000|2020-03-09 11:05:00|1247|1244|1244|1241|1247|1244|1243.2|1240.2|226
1583752200000|2020-03-09 11:10:00|1244.9|1241.9|1243|1240|1244.9|1241.9|1243|1240|144
1583752500000|2020-03-09 11:15:00|1242|1239|1247|1244|1247|1244|1242|1239|360
1583752800000|2020-03-09 11:20:00|1248|1245|1246.2|1243.2|1248.2|1245.2|1246.1|1243.1|231
1583753100000|2020-03-09 11:25:00|1247.2|1244.2|1246.6|1243.6|1248.2|1245.2|1244.6|1241.6|336
1583753400000|2020-03-09 11:30:00|1247|1244|1245.6|1242.6|1247|1244|1243|1240|411
1583753700000|2020-03-09 11:35:00|1245.5|1242.5|1247|1244|1249|1246|1245.1|1242.1|287
1583754000000|2020-03-09 11:40:00|1248|1245|1248.9|1245.9|1249.9|1246.9|1248|1245|131
1583754300000|2020-03-09 11:45:00|1248|1245|1247.9|1244.9|1248|1245|1247|1244|73
1583754600000|2020-03-09 11:50:00|1248|1245|1247|1244|1249|1246|1247|1244|182
1583754900000|2020-03-09 11:55:00|1246.9|1243.9|1245|1242|1247|1244|1245|1242|246
1583755200000|2020-03-09 12:00:00|1245.4|1242.4|1242.9|1239.9|1246|1243|1242|1239|684
1583755500000|2020-03-09 12:05:00|1243|1240|1240|1237|1243|1240|1239|1236|994
1583755800000|2020-03-09 12:10:00|1239.9|1236.9|1239|1236|1241.9|1238.9|1238.9|1235.9|1248
1583756100000|2020-03-09 12:15:00|1239.9|1236.9|1241.9|1238.9|1243.9|1240.9|1239.4|1236.4|505
1583756400000|2020-03-09 12:20:00|1240.9|1237.9|1239.4|1236.4|1241.9|1238.9|1238.9|1235.9|796
1583756700000|2020-03-09 12:25:00|1239.9|1236.9|1238.9|1235.9|1239.9|1236.9|1238.9|1235.9|179
1583757000000|2020-03-09 12:30:00|1237.9|1234.9|1237.7|1234.7|1237.9|1234.9|1236.9|1233.9|403
1583757300000|2020-03-09 12:35:00|1237.9|1234.9|1237.9|1234.9|1238.8|1235.8|1237.9|1234.9|212
1583757600000|2020-03-09 12:40:00|1236.9|1233.9|1235.9|1232.9|1236.9|1233.9|1233|1230|1139
1583757900000|2020-03-09 12:45:00|1236.9|1233.9|1234.9|1231.9|1236.9|1233.9|1234.9|1231.9|260
1583758200000|2020-03-09 12:50:00|1235.9|1232.9|1231.9|1228.9|1236.9|1233.9|1231.9|1228.9|1225
1583758500000|2020-03-09 12:55:00|1231.8|1228.8|1234.3|1231.3|1235.3|1232.3|1231.8|1228.8|672
1583758800000|2020-03-09 13:00:00|1234.7|1231.7|1232.7|1229.7|1235.9|1232.9|1232.7|1229.7|285
1583759100000|2020-03-09 13:05:00|1233.5|1230.5|1232.7|1229.7|1233.7|1230.7|1230.7|1227.7|2041
1583759400000|2020-03-09 13:10:00|1231.9|1228.9|1231.7|1228.7|1232.2|1229.2|1230.7|1227.7|607
1583759700000|2020-03-09 13:15:00|1230.7|1227.7|1231.7|1228.7|1231.7|1228.7|1230.7|1227.7|278
1583760000000|2020-03-09 13:20:00|1230.7|1227.7|1235.5|1232.5|1235.5|1232.5|1230.7|1227.7|416
1583760300000|2020-03-09 13:25:00|1235.9|1232.9|1241.3|1238.3|1242.3|1239.3|1235.7|1232.7|995
1583760600000|2020-03-09 13:30:00|1240.3|1237.3|1241.3|1238.3|1242.2|1239.2|1238.5|1235.5|1648
1583760900000|2020-03-09 13:35:00|1240.8|1237.8|1240.3|1237.3|1241.3|1238.3|1239.3|1236.3|901
1583761200000|2020-03-09 13:40:00|1239.3|1236.3|1240.3|1237.3|1241.2|1238.2|1238.3|1235.3|586
1583761500000|2020-03-09 13:45:00|1240.2|1237.2|1242.2|1239.2|1242.2|1239.2|1238.3|1235.3|1204
1583761800000|2020-03-09 13:50:00|1241.2|1238.2|1248|1245|1248|1245|1241.2|1238.2|1366
1583762100000|2020-03-09 13:55:00|1248.2|1245.2|1248|1245|1251|1248|1248|1245|3301
1583762400000|2020-03-09 14:00:00|1247.9|1244.9|1248|1245|1248|1245|1245.8|1242.8|672
1583762700000|2020-03-09 14:05:00|1247.8|1244.8|1255.2|1252.2|1258.7|1255.7|1247.8|1244.8|580
1583763000000|2020-03-09 14:10:00|1254.8|1251.8|1255.7|1252.7|1256.8|1253.8|1252.4|1249.4|931
1583763300000|2020-03-09 14:15:00|1254.8|1251.8|1251.7|1248.7|1256.7|1253.7|1248.8|1245.8|825
1583763600000|2020-03-09 14:20:00|1252.7|1249.7|1254.7|1251.7|1256.7|1253.7|1251.7|1248.7|631
1583763900000|2020-03-09 14:25:00|1254.2|1251.2|1254.8|1251.8|1255.8|1252.8|1253.8|1250.8|405
1583764200000|2020-03-09 14:30:00|1255.2|1252.2|1253.7|1250.7|1255.2|1252.2|1251.8|1248.8|573
1583764500000|2020-03-09 14:35:00|1254.5|1251.5|1252.8|1249.8|1257.7|1254.7|1252.8|1249.8|604
1583764800000|2020-03-09 14:40:00|1253.8|1250.8|1255.8|1252.8|1257.8|1254.8|1252.8|1249.8|571
1583765100000|2020-03-09 14:45:00|1256.7|1253.7|1257.7|1254.7|1257.8|1254.8|1255.8|1252.8|348
1583765400000|2020-03-09 14:50:00|1257.2|1254.2|1257.7|1254.7|1257.7|1254.7|1254.8|1251.8|300
1583765700000|2020-03-09 14:55:00|1256.8|1253.8|1258.7|1255.7|1260.7|1257.7|1254.8|1251.8|1278
1583766000000|2020-03-09 15:00:00|1259.6|1256.6|1262.7|1259.7|1265.5|1262.5|1257.7|1254.7|750
1583766300000|2020-03-09 15:05:00|1262.6|1259.6|1269.3|1266.3|1273.8|1270.8|1262.6|1259.6|2012
1583766600000|2020-03-09 15:10:00|1270.1|1267.1|1268.3|1265.3|1270.1|1267.1|1262.5|1259.5|846
1583766900000|2020-03-09 15:15:00|1267.3|1264.3|1262.5|1259.5|1271.3|1268.3|1261.6|1258.6|866
1583767200000|2020-03-09 15:20:00|1262.1|1259.1|1260.5|1257.5|1262.3|1259.3|1257.7|1254.7|507
1583767500000|2020-03-09 15:25:00|1260.7|1257.7|1256.6|1253.6|1260.7|1257.7|1256.6|1253.6|945
1583767800000|2020-03-09 15:30:00|1256.5|1253.5|1254.7|1251.7|1258.5|1255.5|1253.7|1250.7|1085
1583768100000|2020-03-09 15:35:00|1255.1|1252.1|1252.5|1249.5|1256.6|1253.6|1250.7|1247.7|471
1583768400000|2020-03-09 15:40:00|1252.6|1249.6|1252.7|1249.7|1254.7|1251.7|1251.5|1248.5|557
1583768700000|2020-03-09 15:45:00|1254.3|1251.3|1255.5|1252.5|1255.7|1252.7|1253.7|1250.7|221
1583769000000|2020-03-09 15:50:00|1255.7|1252.7|1261.5|1258.5|1261.5|1258.5|1254.7|1251.7|712
1583769300000|2020-03-09 15:55:00|1260.6|1257.6|1259.5|1256.5|1262.5|1259.5|1258.6|1255.6|591
1583769600000|2020-03-09 16:00:00|1260.7|1257.7|1259.3|1256.3|1261.3|1258.3|1256.5|1253.5|509
1583769900000|2020-03-09 16:05:00|1259.5|1256.5|1259.3|1256.3|1260.3|1257.3|1259.3|1256.3|319
1583770200000|2020-03-09 16:10:00|1259.5|1256.5|1257.5|1254.5|1260.3|1257.3|1256.5|1253.5|1084
1583770500000|2020-03-09 16:15:00|1258.5|1255.5|1257.5|1254.5|1258.5|1255.5|1256.5|1253.5|723
1583770800000|2020-03-09 16:20:00|1256.7|1253.7|1255.5|1252.5|1257.5|1254.5|1255.5|1252.5|445
1583771100000|2020-03-09 16:25:00|1255.7|1252.7|1254.3|1251.3|1255.7|1252.7|1252.5|1249.5|856
1583771400000|2020-03-09 16:30:00|1254.5|1251.5|1249.5|1246.5|1254.5|1251.5|1248.7|1245.7|1194
1583771700000|2020-03-09 16:35:00|1249.7|1246.7|1257.5|1254.5|1257.5|1254.5|1248.7|1245.7|1012
1583772000000|2020-03-09 16:40:00|1257.7|1254.7|1256.3|1253.3|1258.7|1255.7|1256.3|1253.3|2219
1583772300000|2020-03-09 16:45:00|1255.3|1252.3|1257.5|1254.5|1257.5|1254.5|1254.3|1251.3|619
1583772600000|2020-03-09 16:50:00|1258.5|1255.5|1263.5|1260.5|1264.5|1261.5|1257.7|1254.7|6392
1583772900000|2020-03-09 16:55:00|1263.3|1260.3|1271.4|1268.4|1271.4|1268.4|1263.1|1260.1|3108
1583829000000|2020-03-10 08:30:00|1291|1288|1274.5|1271.5|1292.5|1289.5|1274.5|1271.5|1881
1583829300000|2020-03-10 08:35:00|1274.6|1271.6|1272.6|1269.6|1279.5|1276.5|1272.6|1269.6|1031
1583829600000|2020-03-10 08:40:00|1272.8|1269.8|1272.6|1269.6|1276.4|1273.4|1272.6|1269.6|498
1583829900000|2020-03-10 08:45:00|1272.5|1269.5|1264.6|1261.6|1272.6|1269.6|1264.6|1261.6|828
1583830200000|2020-03-10 08:50:00|1264.5|1261.5|1262.6|1259.6|1264.6|1261.6|1260.8|1257.8|617
1583830500000|2020-03-10 08:55:00|1261.8|1258.8|1263.5|1260.5|1264.6|1261.6|1258.7|1255.7|926
1583830800000|2020-03-10 09:00:00|1263|1260|1258.8|1255.8|1263.6|1260.6|1256|1253|1025
1583831100000|2020-03-10 09:05:00|1259|1256|1256.8|1253.8|1259.8|1256.8|1255.8|1252.8|235
1583831400000|2020-03-10 09:10:00|1255.8|1252.8|1254.8|1251.8|1257.8|1254.8|1254.8|1251.8|254
1583831700000|2020-03-10 09:15:00|1253.8|1250.8|1255.8|1252.8|1256.8|1253.8|1253|1250|343
1583832000000|2020-03-10 09:20:00|1255.3|1252.3|1256.8|1253.8|1258.6|1255.6|1255.2|1252.2|179
1583832300000|2020-03-10 09:25:00|1257.6|1254.6|1255.7|1252.7|1257.6|1254.6|1254.9|1251.9|236
1583832600000|2020-03-10 09:30:00|1255.8|1252.8|1256.6|1253.6|1257.6|1254.6|1255.8|1252.8|672
1583832900000|2020-03-10 09:35:00|1257.6|1254.6|1261.5|1258.5|1262|1259|1257.6|1254.6|388
1583833200000|2020-03-10 09:40:00|1262.5|1259.5|1260.5|1257.5|1262.5|1259.5|1259.5|1256.5|440
1583833500000|2020-03-10 09:45:00|1260|1257|1259.6|1256.6|1260.5|1257.5|1259.6|1256.6|51
1583833800000|2020-03-10 09:50:00|1260.5|1257.5|1259.5|1256.5|1260.5|1257.5|1258.6|1255.6|142
1583834100000|2020-03-10 09:55:00|1260|1257|1261.5|1258.5|1262.5|1259.5|1260|1257|147
1583834400000|2020-03-10 10:00:00|1261.6|1258.6|1262.5|1259.5|1263.5|1260.5|1260.6|1257.6|242
1583834700000|2020-03-10 10:05:00|1263.5|1260.5|1262.6|1259.6|1264.5|1261.5|1262.5|1259.5|98
1583835000000|2020-03-10 10:10:00|1263.5|1260.5|1263.5|1260.5|1263.5|1260.5|1262.5|1259.5|55
1583835300000|2020-03-10 10:15:00|1262.5|1259.5|1262.6|1259.6|1263.5|1260.5|1262.5|1259.5|143
1583835600000|2020-03-10 10:20:00|1263.5|1260.5|1264.5|1261.5|1264.5|1261.5|1263.5|1260.5|111
1583835900000|2020-03-10 10:25:00|1263.6|1260.6|1268.4|1265.4|1268.4|1265.4|1263.5|1260.5|408
1583836200000|2020-03-10 10:30:00|1268.3|1265.3|1263.5|1260.5|1268.3|1265.3|1263|1260|442
1583836500000|2020-03-10 10:35:00|1263|1260|1263.5|1260.5|1263.5|1260.5|1263|1260|76
1583836800000|2020-03-10 10:40:00|1264.5|1261.5|1263.5|1260.5|1264.5|1261.5|1263|1260|69
1583837100000|2020-03-10 10:45:00|1263|1260|1263.5|1260.5|1264.5|1261.5|1262.6|1259.6|163
1583837400000|2020-03-10 10:50:00|1263|1260|1263.6|1260.6|1263.6|1260.6|1263|1260|98
1583837700000|2020-03-10 10:55:00|1263.5|1260.5|1262|1259|1264.5|1261.5|1262|1259|258
1583838000000|2020-03-10 11:00:00|1261.6|1258.6|1263.5|1260.5|1263.6|1260.6|1261.6|1258.6|310
1583838300000|2020-03-10 11:05:00|1263.6|1260.6|1264.6|1261.6|1264.6|1261.6|1263.5|1260.5|299
1583838600000|2020-03-10 11:10:00|1265.6|1262.6|1266.4|1263.4|1266.6|1263.6|1264.6|1261.6|340
1583838900000|2020-03-10 11:15:00|1266.5|1263.5|1264.6|1261.6|1266.5|1263.5|1264|1261|126
1583839200000|2020-03-10 11:20:00|1264.4|1261.4|1263.8|1260.8|1264.6|1261.6|1263.6|1260.6|177
1583839500000|2020-03-10 11:25:00|1263.7|1260.7|1263.6|1260.6|1264.6|1261.6|1263.6|1260.6|68
1583839800000|2020-03-10 11:30:00|1264.6|1261.6|1265.9|1262.9|1266.4|1263.4|1263.6|1260.6|303
1583840100000|2020-03-10 11:35:00|1266|1263|1263.6|1260.6|1266|1263|1263.6|1260.6|76
1583840400000|2020-03-10 11:40:00|||||||||30
1583840700000|2020-03-10 11:45:00|1264.9|1261.9|1264.6|1261.6|1265.6|1262.6|1264.6|1261.6|470
1583841000000|2020-03-10 11:50:00|1265.4|1262.4|1264.4|1261.4|1265.5|1262.5|1264.4|1261.4|157
1583841300000|2020-03-10 11:55:00|1263.6|1260.6|1264.6|1261.6|1265.4|1262.4|1263.4|1260.4|202
1583841600000|2020-03-10 12:00:00|1264.4|1261.4|1267.4|1264.4|1267.4|1264.4|1263.6|1260.6|470
1583841900000|2020-03-10 12:05:00|1268.4|1265.4|1269.1|1266.1|1269.4|1266.4|1267.3|1264.3|685
1583842200000|2020-03-10 12:10:00|1268.2|1265.2|1264.1|1261.1|1268.2|1265.2|1263.3|1260.3|1144
1583842500000|2020-03-10 12:15:00|1264.3|1261.3|1265.1|1262.1|1266.1|1263.1|1263.3|1260.3|879
1583842800000|2020-03-10 12:20:00|1266.1|1263.1|1270.2|1267.2|1271.1|1268.1|1266.1|1263.1|759
1583843100000|2020-03-10 12:25:00|1270.1|1267.1|1269.1|1266.1|1270.2|1267.2|1268.1|1265.1|353
1583843400000|2020-03-10 12:30:00|1269.3|1266.3|1270|1267|1271.9|1268.9|1268.1|1265.1|837
1583843700000|2020-03-10 12:35:00|1270.1|1267.1|1269.5|1266.5|1271.9|1268.9|1267.1|1264.1|985
1583844000000|2020-03-10 12:40:00|1269.9|1266.9|1269.9|1266.9|1269.9|1266.9|1268.9|1265.9|246
1583844300000|2020-03-10 12:45:00|1268.9|1265.9|1272.7|1269.7|1273.7|1270.7|1268.9|1265.9|1011
1583844600000|2020-03-10 12:50:00|1272.3|1269.3|1268.9|1265.9|1272.7|1269.7|1268.9|1265.9|859
1583844900000|2020-03-10 12:55:00|1269.9|1266.9|1274.7|1271.7|1274.7|1271.7|1269.9|1266.9|1779
1583845200000|2020-03-10 13:00:00|1273.9|1270.9|1275.9|1272.9|1276.9|1273.9|1273.7|1270.7|953
1583845500000|2020-03-10 13:05:00|1275.1|1272.1|1272.7|1269.7|1275.1|1272.1|1272.7|1269.7|850
1583845800000|2020-03-10 13:10:00|1271.7|1268.7|1272.9|1269.9|1273.3|1270.3|1268.9|1265.9|561
1583846100000|2020-03-10 13:15:00|1272.8|1269.8|1268.9|1265.9|1272.8|1269.8|1268.7|1265.7|565
1583846400000|2020-03-10 13:20:00|1269.7|1266.7|1268.7|1265.7|1269.7|1266.7|1268.7|1265.7|550
1583846700000|2020-03-10 13:25:00|1269.7|1266.7|1269.7|1266.7|1269.7|1266.7|1268.7|1265.7|504
1583847000000|2020-03-10 13:30:00|1269.6|1266.6|1265.7|1262.7|1269.6|1266.6|1265.5|1262.5|761
1583847300000|2020-03-10 13:35:00|1265.5|1262.5|1263.7|1260.7|1266.5|1263.5|1263.7|1260.7|660
1583847600000|2020-03-10 13:40:00|1264.5|1261.5|1264.5|1261.5|1266.5|1263.5|1264.5|1261.5|749
1583847900000|2020-03-10 13:45:00|1265.5|1262.5|1264.5|1261.5|1265.5|1262.5|1264.5|1261.5|468
1583848200000|2020-03-10 13:50:00|1263.6|1260.6|1262.5|1259.5|1263.6|1260.6|1262.5|1259.5|292
1583848500000|2020-03-10 13:55:00|||||||||532
1583848800000|2020-03-10 14:00:00|1262.7|1259.7|1260.7|1257.7|1262.7|1259.7|1260.7|1257.7|1426
1583849100000|2020-03-10 14:05:00|1260.3|1257.3|1264.7|1261.7|1266.5|1263.5|1260.3|1257.3|999
1583849400000|2020-03-10 14:10:00|1265.5|1262.5|1263.5|1260.5|1266.5|1263.5|1261.7|1258.7|1328
1583849700000|2020-03-10 14:15:00|1262.7|1259.7|1261.5|1258.5|1262.7|1259.7|1261.5|1258.5|275
1583850000000|2020-03-10 14:20:00|||||||||775
1583850300000|2020-03-10 14:25:00|1261.6|1258.6|1262.5|1259.5|1262.5|1259.5|1261.5|1258.5|295
1583850600000|2020-03-10 14:30:00|1263.5|1260.5|1263.5|1260.5|1264.5|1261.5|1262.5|1259.5|928
1583850900000|2020-03-10 14:35:00|1264.5|1261.5|1263.3|1260.3|1264.5|1261.5|1263.3|1260.3|633
1583851200000|2020-03-10 14:40:00|1263.5|1260.5|1263.5|1260.5|1263.5|1260.5|1261.7|1258.7|556
1583851500000|2020-03-10 14:45:00|1262.7|1259.7|1263.5|1260.5|1263.5|1260.5|1262.5|1259.5|331
1583851800000|2020-03-10 14:50:00|1262.5|1259.5|1257.9|1254.9|1263.5|1260.5|1257.9|1254.9|1536
1583852100000|2020-03-10 14:55:00|1256.9|1253.9|1254.9|1251.9|1257.9|1254.9|1254.9|1251.9|921
1583852400000|2020-03-10 15:00:00|1255|1252|1255.9|1252.9|1259.2|1256.2|1254.9|1251.9|995
1583852700000|2020-03-10 15:05:00|1256.7|1253.7|1255.9|1252.9|1257.7|1254.7|1255.9|1252.9|598
1583853000000|2020-03-10 15:10:00|1255.5|1252.5|1253.9|1250.9|1255.9|1252.9|1253.5|1250.5|269
1583853300000|2020-03-10 15:15:00|1254.9|1251.9|1253.3|1250.3|1256.7|1253.7|1252.1|1249.1|810
1583853600000|2020-03-10 15:20:00|1252.9|1249.9|1247.3|1244.3|1252.9|1249.9|1247.3|1244.3|819
1583853900000|2020-03-10 15:25:00|1248.1|1245.1|1247.1|1244.1|1248.9|1245.9|1245.3|1242.3|1227
1583854200000|2020-03-10 15:30:00|1246.7|1243.7|1245.7|1242.7|1249.1|1246.1|1245.3|1242.3|810
1583854500000|2020-03-10 15:35:00|1245.3|1242.3|1248.1|1245.1|1248.1|1245.1|1245.3|1242.3|1166
1583854800000|2020-03-10 15:40:00|1249.1|1246.1|1251.1|1248.1|1251.1|1248.1|1248.1|1245.1|488
1583855100000|2020-03-10 15:45:00|1251.9|1248.9|1248.1|1245.1|1253.1|1250.1|1248.1|1245.1|331
1583855400000|2020-03-10 15:50:00|1247.2|1244.2|1245.1|1242.1|1247.2|1244.2|1245.1|1242.1|689
1583855700000|2020-03-10 15:55:00|1245.2|1242.2|1242.3|1239.3|1246.3|1243.3|1242.3|1239.3|891
1583856000000|2020-03-10 16:00:00|1243.2|1240.2|1239.4|1236.4|1243.3|1240.3|1239.4|1236.4|695
1583856300000|2020-03-10 16:05:00|1240.4|1237.4|1241.3|1238.3|1242.3|1239.3|1239.4|1236.4|1278
1583856600000|2020-03-10 16:10:00|1241.4|1238.4|1244.1|1241.1|1246.9|1243.9|1241.3|1238.3|1808
1583856900000|2020-03-10 16:15:00|1244.9|1241.9|1247.9|1244.9|1249.8|1246.8|1244.9|1241.9|1005
1583857200000|2020-03-10 16:20:00|1246.9|1243.9|1248.7|1245.7|1248.9|1245.9|1246.9|1243.9|437
1583857500000|2020-03-10 16:25:00|1248.9|1245.9|1251.8|1248.8|1254.7|1251.7|1248.9|1245.9|890
1583857800000|2020-03-10 16:30:00|1251.9|1248.9|1257.7|1254.7|1259.1|1256.1|1251.8|1248.8|2444
1583858100000|2020-03-10 16:35:00|1258.1|1255.1|1263.5|1260.5|1269.7|1266.7|1257.7|1254.7|1679
1583858400000|2020-03-10 16:40:00|1263.1|1260.1|1262.5|1259.5|1264.5|1261.5|1257.7|1254.7|637
1583858700000|2020-03-10 16:45:00|1262.6|1259.6|1258.5|1255.5|1263.7|1260.7|1258.1|1255.1|690
1583859000000|2020-03-10 16:50:00|1258.6|1255.6|1261.7|1258.7|1264.7|1261.7|1253.5|1250.5|5250
1583859300000|2020-03-10 16:55:00|1260.9|1257.9|1261.2|1258.2|1265.9|1262.9|1260.1|1257.1|2361
1583915400000|2020-03-11 08:30:00|1254.2|1251.2|1255|1252|1257.5|1254.5|1248.4|1245.4|1117
1583915700000|2020-03-11 08:35:00|1254.8|1251.8|1253.9|1250.9|1258|1255|1253|1250|455
1583916000000|2020-03-11 08:40:00|1253.1|1250.1|1255.8|1252.8|1255.9|1252.9|1253|1250|512
1583916300000|2020-03-11 08:45:00|1256.8|1253.8|1258.4|1255.4|1259.4|1256.4|1255|1252|244
1583916600000|2020-03-11 08:50:00|1259.8|1256.8|1262.2|1259.2|1263.6|1260.6|1258.4|1255.4|526
1583916900000|2020-03-11 08:55:00|1261.8|1258.8|1262.2|1259.2|1265.6|1262.6|1261.6|1258.6|240
1583917200000|2020-03-11 09:00:00|1262.6|1259.6|1262.6|1259.6|1264.6|1261.6|1260.8|1257.8|178
1583917500000|2020-03-11 09:05:00|1261.7|1258.7|1264.6|1261.6|1265.6|1262.6|1261.6|1258.6|127
1583917800000|2020-03-11 09:10:00|1264.1|1261.1|1263.6|1260.6|1264.6|1261.6|1261.6|1258.6|203
1583918100000|2020-03-11 09:15:00|1262.8|1259.8|1261.6|1258.6|1263.6|1260.6|1260.6|1257.6|193
1583918400000|2020-03-11 09:20:00|1260.7|1257.7|1258.2|1255.2|1260.7|1257.7|1258.2|1255.2|51
1583918700000|2020-03-11 09:25:00|1257.8|1254.8|1258.2|1255.2|1258.7|1255.7|1257.8|1254.8|27
1583919000000|2020-03-11 09:30:00|1258.6|1255.6|1256.8|1253.8|1258.6|1255.6|1256.8|1253.8|45
1583919300000|2020-03-11 09:35:00|1256.7|1253.7|1256.8|1253.8|1257.8|1254.8|1256.7|1253.7|172
1583919600000|2020-03-11 09:40:00|1257|1254|1257.8|1254.8|1258.2|1255.2|1257|1254|25
1583919900000|2020-03-11 09:45:00|1257.2|1254.2|1257.7|1254.7|1257.8|1254.8|1257.2|1254.2|4
1583920200000|2020-03-11 09:50:00|1256.8|1253.8|1259.6|1256.6|1259.6|1256.6|1256.8|1253.8|41
1583920500000|2020-03-11 09:55:00|1258.7|1255.7|1255.8|1252.8|1258.7|1255.7|1255.8|1252.8|64
1583920800000|2020-03-11 10:00:00|1254.8|1251.8|1253|1250|1254.8|1251.8|1253|1250|315
1583921100000|2020-03-11 10:05:00|1254|1251|1253|1250|1254|1251|1253|1250|179
1583921400000|2020-03-11 10:10:00|1253.4|1250.4|1251|1248|1254|1251|1250.9|1247.9|160
1583921700000|2020-03-11 10:15:00|1250.9|1247.9|1249|1246|1250.9|1247.9|1249|1246|234
1583922000000|2020-03-11 10:20:00|1249.5|1246.5|1250|1247|1250|1247|1249|1246|106
1583922300000|2020-03-11 10:25:00|1250.9|1247.9|1250|1247|1251|1248|1249|1246|190
1583922600000|2020-03-11 10:30:00|1250.4|1247.4|1252|1249|1252|1249|1250|1247|165
1583922900000|2020-03-11 10:35:00|1251.9|1248.9|1249|1246|1251.9|1248.9|1249|1246|102
1583923200000|2020-03-11 10:40:00|1248.2|1245.2|1248.2|1245.2|1249|1246|1247.2|1244.2|419
1583923500000|2020-03-11 10:45:00|1247.2|1244.2|1249.2|1246.2|1249.2|1246.2|1247.2|1244.2|240
1583923800000|2020-03-11 10:50:00|1249.4|1246.4|1249.2|1246.2|1250.2|1247.2|1248.2|1245.2|126
1583924100000|2020-03-11 10:55:00|1250|1247|1251.2|1248.2|1251.2|1248.2|1248.2|1245.2|92
1583924400000|2020-03-11 11:00:00|1251|1248|1251.2|1248.2|1251.2|1248.2|1250.2|1247.2|29
1583924700000|2020-03-11 11:05:00|1251|1248|1251.2|1248.2|1252|1249|1250.6|1247.6|51
1583925000000|2020-03-11 11:10:00|1251|1248|1251|1248|1251.2|1248.2|1250.6|1247.6|80
1583925300000|2020-03-11 11:15:00|1251.1|1248.1|1252|1249|1253|1250|1251|1248|85
1583925600000|2020-03-11 11:20:00|1251.2|1248.2|1251.1|1248.1|1251.2|1248.2|1250.2|1247.2|93
1583925900000|2020-03-11 11:25:00|1251|1248|1250.6|1247.6|1252|1249|1250.2|1247.2|93
1583926200000|2020-03-11 11:30:00|1251|1248|1250.2|1247.2|1251|1248|1250.2|1247.2|22
1583926500000|2020-03-11 11:35:00|1250|1247|1249|1246|1250|1247|1248.2|1245.2|161
1583926800000|2020-03-11 11:40:00|1248.2|1245.2|1247.2|1244.2|1249|1246|1247.2|1244.2|131
1583927100000|2020-03-11 11:45:00|1248|1245|1248|1245|1248|1245|1248|1245|90
1583927400000|2020-03-11 11:50:00|1247.2|1244.2|1247|1244|1248|1245|1246.2|1243.2|150
1583927700000|2020-03-11 11:55:00|1247.1|1244.1|1244.2|1241.2|1247.1|1244.1|1243.2|1240.2|926
1583928000000|2020-03-11 12:00:00|1243.2|1240.2|1242.2|1239.2|1243.2|1240.2|1242.2|1239.2|383
1583928300000|2020-03-11 12:05:00|1241.2|1238.2|1245|1242|1245|1242|1241.2|1238.2|514
1583928600000|2020-03-11 12:10:00|1245.1|1242.1|1243.2|1240.2|1245.2|1242.2|1243.2|1240.2|409
1583928900000|2020-03-11 12:15:00|1244.1|1241.1|1244.2|1241.2|1244.2|1241.2|1243.2|1240.2|112
1583929200000|2020-03-11 12:20:00|1245|1242|1246.2|1243.2|1246.2|1243.2|1245|1242|252
1583929500000|2020-03-11 12:25:00|1246|1243|1246.2|1243.2|1247|1244|1246|1243|135
1583929800000|2020-03-11 12:30:00|1246.1|1243.1|1244|1241|1246.1|1243.1|1244|1241|85
1583930100000|2020-03-11 12:35:00|1243.6|1240.6|1245|1242|1245|1242|1243.6|1240.6|314
1583930400000|2020-03-11 12:40:00|||||||||137
1583930700000|2020-03-11 12:45:00|1246|1243|1245|1242|1246|1243|1245|1242|486
1583931000000|2020-03-11 12:50:00|1244.8|1241.8|1243|1240|1244.8|1241.8|1243|1240|113
1583931300000|2020-03-11 12:55:00|1244|1241|1240.2|1237.2|1244|1241|1240.2|1237.2|594
1583931600000|2020-03-11 13:00:00|||||||||170
1583931900000|2020-03-11 13:05:00|1240.6|1237.6|1242.8|1239.8|1242.8|1239.8|1240.2|1237.2|573
1583932200000|2020-03-11 13:10:00|1242|1239|1242.8|1239.8|1242.8|1239.8|1241|1238|272
1583932500000|2020-03-11 13:15:00|1243|1240|1245.8|1242.8|1245.8|1242.8|1242.9|1239.9|276
1583932800000|2020-03-11 13:20:00|1245.4|1242.4|1246.8|1243.8|1247.6|1244.6|1244.8|1241.8|787
1583933100000|2020-03-11 13:25:00|1245.8|1242.8|1248.6|1245.6|1248.6|1245.6|1243.8|1240.8|631
1583933400000|2020-03-11 13:30:00|1247.8|1244.8|1247.6|1244.6|1248.6|1245.6|1245.8|1242.8|508
1583933700000|2020-03-11 13:35:00|1247.2|1244.2|1245.6|1242.6|1248.6|1245.6|1245.6|1242.6|323
1583934000000|2020-03-11 13:40:00|1244.8|1241.8|1249.3|1246.3|1249.3|1246.3|1244.6|1241.6|846
1583934300000|2020-03-11 13:45:00|1249.4|1246.4|1248.6|1245.6|1249.6|1246.6|1247.8|1244.8|768
1583934600000|2020-03-11 13:50:00|1247.6|1244.6|1246.6|1243.6|1247.6|1244.6|1246.6|1243.6|316
1583934900000|2020-03-11 13:55:00|1246.8|1243.8|1245.6|1242.6|1246.8|1243.8|1245.6|1242.6|258
1583935200000|2020-03-11 14:00:00|1246.6|1243.6|1244.6|1241.6|1246.6|1243.6|1244.6|1241.6|435
1583935500000|2020-03-11 14:05:00|1243.6|1240.6|1244.6|1241.6|1245.4|1242.4|1242.6|1239.6|468
1583935800000|2020-03-11 14:10:00|1245.4|1242.4|1243.8|1240.8|1245.8|1242.8|1243.6|1240.6|345
1583936100000|2020-03-11 14:15:00|1243.6|1240.6|1247.8|1244.8|1248.8|1245.8|1243.6|1240.6|555
1583936400000|2020-03-11 14:20:00|1246.8|1243.8|1246.8|1243.8|1247.8|1244.8|1246.8|1243.8|316
1583936700000|2020-03-11 14:25:00|1246|1243|1244.8|1241.8|1246.6|1243.6|1244.8|1241.8|544
1583937000000|2020-03-11 14:30:00|1243.8|1240.8|1243.8|1240.8|1243.8|1240.8|1241|1238|742
1583937300000|2020-03-11 14:35:00|1244.8|1241.8|1245.7|1242.7|1245.8|1242.8|1243.8|1240.8|332
1583937600000|2020-03-11 14:40:00|1245.8|1242.8|1245.8|1242.8|1246.8|1243.8|1245.6|1242.6|230
1583937900000|2020-03-11 14:45:00|1245.6|1242.6|1241.8|1238.8|1245.6|1242.6|1241.8|1238.8|531
1583938200000|2020-03-11 14:50:00|1242|1239|1241.9|1238.9|1243.8|1240.8|1241|1238|389
1583938500000|2020-03-11 14:55:00|1241.8|1238.8|1241|1238|1242|1239|1240.9|1237.9|241
1583938800000|2020-03-11 15:00:00|1241.8|1238.8|1242|1239|1242.4|1239.4|1240|1237|275
1583939100000|2020-03-11 15:05:00|1242.8|1239.8|1243.9|1240.9|1248|1245|1242.8|1239.8|519
1583939400000|2020-03-11 15:10:00|1244|1241|1243|1240|1244|1241|1243|1240|284
1583939700000|2020-03-11 15:15:00|1242|1239|1242|1239|1243|1240|1242|1239|274
1583940000000|2020-03-11 15:20:00|1242.2|1239.2|1241.2|1238.2|1243.2|1240.2|1241.2|1238.2|687
1583940300000|2020-03-11 15:25:00|1242|1239|1245|1242|1245|1242|1242|1239|1014
1583940600000|2020-03-11 15:30:00|1244.8|1241.8|1245|1242|1245|1242|1244|1241|720
1583940900000|2020-03-11 15:35:00|1245.8|1242.8|1246|1243|1246|1243|1245.8|1242.8|295
1583941200000|2020-03-11 15:40:00|1247|1244|1247|1244|1248|1245|1246|1243|329
1583941500000|2020-03-11 15:45:00|1246.9|1243.9|1246|1243|1247|1244|1245|1242|274
1583941800000|2020-03-11 15:50:00|||||||||152
1583942100000|2020-03-11 15:55:00|1243|1240|1242|1239|1243|1240|1242|1239|736
1583942400000|2020-03-11 16:00:00|1245.5|1242.5|1246|1243|1246.1|1243.1|1245.2|1242.2|557
1583942700000|2020-03-11 16:05:00|1245.2|1242.2|1247|1244|1248|1245|1245.2|1242.2|347
1583943000000|2020-03-11 16:10:00|1246.6|1243.6|1250.8|1247.8|1251.8|1248.8|1246.2|1243.2|1176
1583943300000|2020-03-11 16:15:00|1251.6|1248.6|1248.8|1245.8|1251.8|1248.8|1248.4|1245.4|320
1583943600000|2020-03-11 16:20:00|1249.6|1246.6|1248.8|1245.8|1250.8|1247.8|1248.8|1245.8|301
1583943900000|2020-03-11 16:25:00|1248.9|1245.9|1246|1243|1248.9|1245.9|1246|1243|636
1583944200000|2020-03-11 16:30:00|1247|1244|1245|1242|1247|1244|1244.2|1241.2|456
1583944500000|2020-03-11 16:35:00|1244.2|1241.2|1242.2|1239.2|1244.2|1241.2|1242.2|1239.2|721
1583944800000|2020-03-11 16:40:00|1242.6|1239.6|1240.2|1237.2|1243.2|1240.2|1240.2|1237.2|833
1583945100000|2020-03-11 16:45:00|1240|1237|1234.4|1231.4|1240|1237|1234.4|1231.4|2078
1583945400000|2020-03-11 16:50:00|1233.6|1230.6|1228|1225|1233.6|1230.6|1226|1223|8453
1583945700000|2020-03-11 16:55:00|1228.4|1225.4|1225|1222|1230.8|1227.8|1225|1222|3921
1584001800000|2020-03-12 08:30:00|1207.6|1204.6|1201|1198|1207.6|1204.6|1196.2|1193.2|4570
1584002100000|2020-03-12 08:35:00|1200.8|1197.8|1201|1198|1201|1198|1200|1197|1408
1584002400000|2020-03-12 08:40:00|1200.2|1197.2|1201|1198|1201.2|1198.2|1198|1195|1591
1584002700000|2020-03-12 08:45:00|1202.6|1199.6|1205.8|1202.8|1209.5|1206.5|1202.6|1199.6|1093
1584003000000|2020-03-12 08:50:00|1206.6|1203.6|1205.8|1202.8|1207.8|1204.8|1204.8|1201.8|199
1584003300000|2020-03-12 08:55:00|1206.7|1203.7|1207.6|1204.6|1207.6|1204.6|1205.8|1202.8|809
1584003600000|2020-03-12 09:00:00|1206.4|1203.4|1205.8|1202.8|1208.6|1205.6|1205|1202|587
1584003900000|2020-03-12 09:05:00|1206|1203|1205.6|1202.6|1207|1204|1204.6|1201.6|798
1584004200000|2020-03-12 09:10:00|1204.8|1201.8|1205.8|1202.8|1206.8|1203.8|1204.8|1201.8|334
1584004500000|2020-03-12 09:15:00|1203.8|1200.8|1203.8|1200.8|1205.3|1202.3|1203.3|1200.3|229
1584004800000|2020-03-12 09:20:00|1203.4|1200.4|1202.8|1199.8|1204.8|1201.8|1202.8|1199.8|179
1584005100000|2020-03-12 09:25:00|1203.8|1200.8|1201.8|1198.8|1203.8|1200.8|1201.8|1198.8|257
1584005400000|2020-03-12 09:30:00|1202.8|1199.8|1202.8|1199.8|1203.8|1200.8|1201.8|1198.8|329
1584005700000|2020-03-12 09:35:00|1203.8|1200.8|1203.7|1200.7|1203.8|1200.8|1203.7|1200.7|179
1584006000000|2020-03-12 09:40:00|1202.8|1199.8|1203.8|1200.8|1204.8|1201.8|1202.8|1199.8|214
1584006300000|2020-03-12 09:45:00|1204.6|1201.6|1205.8|1202.8|1205.8|1202.8|1204.6|1201.6|162
1584006600000|2020-03-12 09:50:00|1205.6|1202.6|1205.8|1202.8|1206.6|1203.6|1205.6|1202.6|127
1584006900000|2020-03-12 09:55:00|1205.7|1202.7|1205.8|1202.8|1205.8|1202.8|1204.6|1201.6|104
1584007200000|2020-03-12 10:00:00|1205.7|1202.7|1205.8|1202.8|1205.8|1202.8|1205.7|1202.7|99
1584007500000|2020-03-12 10:05:00|1205.3|1202.3|1205.8|1202.8|1205.8|1202.8|1204.8|1201.8|292
1584007800000|2020-03-12 10:10:00|1205.6|1202.6|1203.8|1200.8|1205.8|1202.8|1203.8|1200.8|198
1584008100000|2020-03-12 10:15:00|1204.2|1201.2|1203.8|1200.8|1204.2|1201.2|1203.8|1200.8|245
1584008400000|2020-03-12 10:20:00|1204.8|1201.8|1204.6|1201.6|1204.8|1201.8|1203.8|1200.8|500
1584008700000|2020-03-12 10:25:00|1204.7|1201.7|1203.8|1200.8|1204.8|1201.8|1203.8|1200.8|107
1584009000000|2020-03-12 10:30:00|1202.8|1199.8|1198.8|1195.8|1202.8|1199.8|1198.8|1195.8|1549
1584009300000|2020-03-12 10:35:00|1199.6|1196.6|1200.6|1197.6|1201.6|1198.6|1199.6|1196.6|656
1584009600000|2020-03-12 10:40:00|1200.7|1197.7|1199.8|1196.8|1200.8|1197.8|1199.8|1196.8|581
1584009900000|2020-03-12 10:45:00|1199.7|1196.7|1197.8|1194.8|1199.8|1196.8|1197.8|1194.8|731
1584010200000|2020-03-12 10:50:00|1196.8|1193.8|1194.8|1191.8|1196.8|1193.8|1194.8|1191.8|1104
1584010500000|2020-03-12 10:55:00|1195|1192|1194|1191|1195|1192|1193|1190|397
1584010800000|2020-03-12 11:00:00|1194.8|1191.8|1193.8|1190.8|1194.8|1191.8|1193|1190|230
1584011100000|2020-03-12 11:05:00|1193.4|1190.4|1192.8|1189.8|1193.8|1190.8|1192.8|1189.8|253
1584011400000|2020-03-12 11:10:00|1193.6|1190.6|1193.8|1190.8|1193.8|1190.8|1192.8|1189.8|207
1584011700000|2020-03-12 11:15:00|||||||||250
1584012000000|2020-03-12 11:20:00|1194.8|1191.8|1195.6|1192.6|1195.6|1192.6|1194.7|1191.7|324
1584012300000|2020-03-12 11:25:00|1195.5|1192.5|1195.5|1192.5|1196|1193|1194.6|1191.6|268
1584012600000|2020-03-12 11:30:00|1195.6|1192.6|1196.1|1193.1|1196.4|1193.4|1195.4|1192.4|254
1584012900000|2020-03-12 11:35:00|1196.2|1193.2|1197.1|1194.1|1197.1|1194.1|1196.2|1193.2|450
1584013200000|2020-03-12 11:40:00|1196.1|1193.1|1197.4|1194.4|1197.4|1194.4|1196.1|1193.1|218
1584013500000|2020-03-12 11:45:00|1198.1|1195.1|1193.6|1190.6|1198.4|1195.4|1193.6|1190.6|775
1584013800000|2020-03-12 11:50:00|1192.8|1189.8|1194.6|1191.6|1195.4|1192.4|1191.6|1188.6|348
1584014100000|2020-03-12 11:55:00|1194.4|1191.4|1193.4|1190.4|1194.5|1191.5|1193|1190|214
1584014400000|2020-03-12 12:00:00|1193|1190|1186.6|1183.6|1193.4|1190.4|1186.6|1183.6|950
1584014700000|2020-03-12 12:05:00|1186.4|1183.4|1179.8|1176.8|1186.6|1183.6|1179.8|1176.8|1452
1584015000000|2020-03-12 12:10:00|1179|1176|1180|1177|1180|1177|1177|1174|1777
1584015300000|2020-03-12 12:15:00|1179.8|1176.8|1180.8|1177.8|1182.4|1179.4|1179|1176|703
1584015600000|2020-03-12 12:20:00|1180|1177|1183.8|1180.8|1183.8|1180.8|1179|1176|891
1584015900000|2020-03-12 12:25:00|1183.9|1180.9|1181|1178|1185|1182|1181|1178|401
1584016200000|2020-03-12 12:30:00|1180.8|1177.8|1180|1177|1182|1179|1180|1177|504
1584016500000|2020-03-12 12:35:00|1179.6|1176.6|1180|1177|1181|1178|1179|1176|337
1584016800000|2020-03-12 12:40:00|1180.8|1177.8|1177.8|1174.8|1180.8|1177.8|1177.6|1174.6|397
1584017100000|2020-03-12 12:45:00|1178|1175|1175|1172|1178|1175|1172|1169|632
1584017400000|2020-03-12 12:50:00|1174.8|1171.8|1179.7|1176.7|1180.6|1177.6|1174.8|1171.8|813
1584017700000|2020-03-12 12:55:00|1179.6|1176.6|1181.6|1178.6|1181.6|1178.6|1178.6|1175.6|820
1584018000000|2020-03-12 13:00:00|1181.5|1178.5|1181.3|1178.3|1182.3|1179.3|1180.3|1177.3|431
1584018300000|2020-03-12 13:05:00|1182.2|1179.2|1185.3|1182.3|1185.3|1182.3|1182.2|1179.2|413
1584018600000|2020-03-12 13:10:00|1186.1|1183.1|1186.3|1183.3|1187.1|1184.1|1185.3|1182.3|399
1584018900000|2020-03-12 13:15:00|1186.1|1183.1|1189.1|1186.1|1189.1|1186.1|1184.3|1181.3|501
1584019200000|2020-03-12 13:20:00|1188.3|1185.3|1188.3|1185.3|1189.1|1186.1|1188.1|1185.1|346
1584019500000|2020-03-12 13:25:00|1188.1|1185.1|1187.3|1184.3|1188.3|1185.3|1187.3|1184.3|226
1584019800000|2020-03-12 13:30:00|1187.2|1184.2|1184.1|1181.1|1187.2|1184.2|1184.1|1181.1|766
1584020100000|2020-03-12 13:35:00|1183.3|1180.3|1182.3|1179.3|1185.1|1182.1|1181.7|1178.7|432
1584020400000|2020-03-12 13:40:00|1182.2|1179.2|1183.1|1180.1|1183.2|1180.2|1181.3|1178.3|242
1584020700000|2020-03-12 13:45:00|1182.3|1179.3|1182.3|1179.3|1183.2|1180.2|1182.1|1179.1|677
1584021000000|2020-03-12 13:50:00|1182.2|1179.2|1182.3|1179.3|1182.6|1179.6|1182.2|1179.2|423
1584021300000|2020-03-12 13:55:00|1181.3|1178.3|1185.6|1182.6|1185.6|1182.6|1181.3|1178.3|884
1584021600000|2020-03-12 14:00:00|1185.5|1182.5|1182.5|1179.5|1185.5|1182.5|1182.3|1179.3|456
1584021900000|2020-03-12 14:05:00|1182.3|1179.3|1182.3|1179.3|1183.3|1180.3|1182.3|1179.3|619
1584022200000|2020-03-12 14:10:00|1182.5|1179.5|1183.6|1180.6|1183.7|1180.7|1182.3|1179.3|399
1584022500000|2020-03-12 14:15:00|1182.6|1179.6|1183.6|1180.6|1183.7|1180.7|1181.8|1178.8|515
1584022800000|2020-03-12 14:20:00|1182.7|1179.7|1181.8|1178.8|1182.8|1179.8|1181.6|1178.6|354
1584023100000|2020-03-12 14:25:00|1181.6|1178.6|1180.8|1177.8|1183.6|1180.6|1180.8|1177.8|804
1584023400000|2020-03-12 14:30:00|1181.6|1178.6|1177.8|1174.8|1181.6|1178.6|1176.8|1173.8|1407
1584023700000|2020-03-12 14:35:00|1178.6|1175.6|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|489
1584024000000|2020-03-12 14:40:00|1177.3|1174.3|1178.8|1175.8|1180.6|1177.6|1176.8|1173.8|417
1584024300000|2020-03-12 14:45:00|1179.8|1176.8|1180.8|1177.8|1181.7|1178.7|1179.8|1176.8|586
1584024600000|2020-03-12 14:50:00|1181.6|1178.6|1177.8|1174.8|1181.6|1178.6|1177.4|1174.4|467
1584024900000|2020-03-12 14:55:00|1178.8|1175.8|1178.8|1175.8|1179.6|1176.6|1177.8|1174.8|745
1584025200000|2020-03-12 15:00:00|1178.6|1175.6|1179.6|1176.6|1180.2|1177.2|1177.6|1174.6|731
1584025500000|2020-03-12 15:05:00|1179.3|1176.3|1182.3|1179.3|1182.3|1179.3|1178.6|1175.6|775
1584025800000|2020-03-12 15:10:00|1183.3|1180.3|1185.3|1182.3|1186.3|1183.3|1183.3|1180.3|385
1584026100000|2020-03-12 15:15:00|1185.6|1182.6|1183.5|1180.5|1188.3|1185.3|1182.6|1179.6|406
1584026400000|2020-03-12 15:20:00|1183.3|1180.3|1179.3|1176.3|1183.3|1180.3|1179.3|1176.3|560
1584026700000|2020-03-12 15:25:00|1179.5|1176.5|1178.6|1175.6|1179.6|1176.6|1178.6|1175.6|503
1584027000000|2020-03-12 15:30:00|1179.6|1176.6|1178.6|1175.6|1179.6|1176.6|1178.6|1175.6|545
1584027300000|2020-03-12 15:35:00|1179.3|1176.3|1176.6|1173.6|1179.3|1176.3|1176.6|1173.6|1592
1584027600000|2020-03-12 15:40:00|1176.5|1173.5|1179.6|1176.6|1180|1177|1176.3|1173.3|741
1584027900000|2020-03-12 15:45:00|1179.5|1176.5|1177.6|1174.6|1179.5|1176.5|1176.3|1173.3|922
1584028200000|2020-03-12 15:50:00|1177.5|1174.5|1174.8|1171.8|1177.5|1174.5|1174.6|1171.6|794
1584028500000|2020-03-12 15:55:00|1174.7|1171.7|1172.8|1169.8|1175.6|1172.6|1172.8|1169.8|713
1584028800000|2020-03-12 16:00:00|1173.7|1170.7|1169.8|1166.8|1173.8|1170.8|1169.8|1166.8|905
1584029100000|2020-03-12 16:05:00|1170.8|1167.8|1168.6|1165.6|1171.8|1168.8|1168.3|1165.3|906
1584029400000|2020-03-12 16:10:00|1168.7|1165.7|1164|1161|1168.8|1165.8|1164|1161|1010
1584029700000|2020-03-12 16:15:00|1163.9|1160.9|1163.8|1160.8|1164|1161|1161|1158|1359
1584030000000|2020-03-12 16:20:00|1163.6|1160.6|1162|1159|1163.9|1160.9|1162|1159|444
1584030300000|2020-03-12 16:25:00|1162.4|1159.4|1160.8|1157.8|1163.2|1160.2|1160.8|1157.8|1015
1584030600000|2020-03-12 16:30:00|1161|1158|1157|1154|1161.9|1158.9|1157|1154|1132
1584030900000|2020-03-12 16:35:00|1157.8|1154.8|1155.8|1152.8|1159.8|1156.8|1154.2|1151.2|1888
1584031200000|2020-03-12 16:40:00|1155.9|1152.9|1157|1154|1157.9|1154.9|1154|1151|792
1584031500000|2020-03-12 16:45:00|1157.8|1154.8|1166|1163|1166.2|1163.2|1157.8|1154.8|2084
1584031800000|2020-03-12 16:50:00|1165.2|1162.2|1165.2|1162.2|1166.4|1163.4|1162|1159|7471
1584032100000|2020-03-12 16:55:00|1165.3|1162.3|1175.3|1172.3|1176.3|1173.3|1165.3|1162.3|3098
1584088200000|2020-03-13 08:30:00|1178|1175|1177.7|1174.7|1184.5|1181.5|1175|1172|3677
1584088500000|2020-03-13 08:35:00|1176.8|1173.8|1176.8|1173.8|1177.8|1174.8|1176.8|1173.8|559
1584088800000|2020-03-13 08:40:00|1176.9|1173.9|1178.8|1175.8|1178.8|1175.8|1176.8|1173.8|212
1584089100000|2020-03-13 08:45:00|1178|1175|1177.8|1174.8|1178.8|1175.8|1177.8|1174.8|131
1584089400000|2020-03-13 08:50:00|1177.4|1174.4|1173|1170|1177.8|1174.8|1173|1170|486
1584089700000|2020-03-13 08:55:00|1173.9|1170.9|1170.5|1167.5|1174|1171|1170.5|1167.5|487
1584090000000|2020-03-13 09:00:00|1170.1|1167.1|1169.8|1166.8|1171|1168|1169|1166|315
1584090300000|2020-03-13 09:05:00|1169.4|1166.4|1171.8|1168.8|1174.5|1171.5|1169|1166|552
1584090600000|2020-03-13 09:10:00|1171.2|1168.2|1170.8|1167.8|1171.8|1168.8|1169.8|1166.8|194
1584090900000|2020-03-13 09:15:00|1171.7|1168.7|1169.8|1166.8|1172.2|1169.2|1169.8|1166.8|67
1584091200000|2020-03-13 09:20:00|1168.8|1165.8|1169.8|1166.8|1170.8|1167.8|1168.8|1165.8|96
1584091500000|2020-03-13 09:25:00|1170.8|1167.8|1173.5|1170.5|1173.5|1170.5|1169.4|1166.4|143
1584091800000|2020-03-13 09:30:00|1174.5|1171.5|1172.5|1169.5|1174.5|1171.5|1170.8|1167.8|198
1584092100000|2020-03-13 09:35:00|1173.5|1170.5|1174.5|1171.5|1176.5|1173.5|1173|1170|237
1584092400000|2020-03-13 09:40:00|1175.4|1172.4|1173.9|1170.9|1175.4|1172.4|1173.5|1170.5|73
1584092700000|2020-03-13 09:45:00|1174|1171|1170.5|1167.5|1174|1171|1168.5|1165.5|275
1584093000000|2020-03-13 09:50:00|1170.9|1167.9|1173.2|1170.2|1174.2|1171.2|1170.9|1167.9|150
1584093300000|2020-03-13 09:55:00|1173.5|1170.5|1179.5|1176.5|1180.5|1177.5|1173.5|1170.5|544
1584093600000|2020-03-13 10:00:00|1179.2|1176.2|1176.8|1173.8|1179.2|1176.2|1176.5|1173.5|63
1584093900000|2020-03-13 10:05:00|1177.2|1174.2|1176.5|1173.5|1177.5|1174.5|1175.2|1172.2|143
1584094200000|2020-03-13 10:10:00|1177.5|1174.5|1177.5|1174.5|1177.5|1174.5|1176.2|1173.2|348
1584094500000|2020-03-13 10:15:00|1176.5|1173.5|1176.5|1173.5|1177.5|1174.5|1176.5|1173.5|84
1584094800000|2020-03-13 10:20:00|1175.5|1172.5|1172.8|1169.8|1175.5|1172.5|1172.8|1169.8|71
1584095100000|2020-03-13 10:25:00|1173.5|1170.5|1173.5|1170.5|1173.5|1170.5|1171.8|1168.8|295
1584095400000|2020-03-13 10:30:00|1174.5|1171.5|1175.5|1172.5|1176.4|1173.4|1174.5|1171.5|327
1584095700000|2020-03-13 10:35:00|1175.4|1172.4|1176.5|1173.5|1176.5|1173.5|1174.5|1171.5|124
1584096000000|2020-03-13 10:40:00|1177.3|1174.3|1176.5|1173.5|1177.5|1174.5|1175.5|1172.5|533
1584096300000|2020-03-13 10:45:00|1175.5|1172.5|1175.5|1172.5|1176.5|1173.5|1175.5|1172.5|28
1584096600000|2020-03-13 10:50:00|1175|1172|1174.9|1171.9|1175.3|1172.3|1173.5|1170.5|52
1584096900000|2020-03-13 10:55:00|1174.5|1171.5|1175.5|1172.5|1175.5|1172.5|1174.5|1171.5|16
1584097200000|2020-03-13 11:00:00|1174.8|1171.8|1173.5|1170.5|1175.5|1172.5|1173.5|1170.5|110
1584097500000|2020-03-13 11:05:00|1174.4|1171.4|1176.4|1173.4|1176.4|1173.4|1174.4|1171.4|71
1584097800000|2020-03-13 11:10:00|1176.3|1173.3|1176.3|1173.3|1177.3|1174.3|1175.4|1172.4|156
1584098100000|2020-03-13 11:15:00|1177.3|1174.3|1182.1|1179.1|1182.1|1179.1|1176.9|1173.9|895
1584098400000|2020-03-13 11:20:00|1182.7|1179.7|1183.1|1180.1|1184.1|1181.1|1182.1|1179.1|794
1584098700000|2020-03-13 11:25:00|1182.8|1179.8|1181.7|1178.7|1182.8|1179.8|1180.7|1177.7|289
1584099000000|2020-03-13 11:30:00|1182.1|1179.1|1182.1|1179.1|1182.1|1179.1|1181.1|1178.1|141
1584099300000|2020-03-13 11:35:00|1182.2|1179.2|1180.1|1177.1|1182.6|1179.6|1180.1|1177.1|114
1584099600000|2020-03-13 11:40:00|1180.3|1177.3|1179.3|1176.3|1180.3|1177.3|1179.3|1176.3|53
1584099900000|2020-03-13 11:45:00|1180.1|1177.1|1180.7|1177.7|1181.1|1178.1|1179.3|1176.3|62
1584100200000|2020-03-13 11:50:00|1180.3|1177.3|1182.1|1179.1|1182.1|1179.1|1180.3|1177.3|122
1584100500000|2020-03-13 11:55:00|1182.2|1179.2|1181.7|1178.7|1183.1|1180.1|1181.1|1178.1|131
1584100800000|2020-03-13 12:00:00|1182.1|1179.1|1179.3|1176.3|1182.3|1179.3|1179.3|1176.3|389
1584101100000|2020-03-13 12:05:00|1179.2|1176.2|1177.3|1174.3|1179.2|1176.2|1176.3|1173.3|756
1584101400000|2020-03-13 12:10:00|1176.3|1173.3|1186.1|1183.1|1186.1|1183.1|1176.3|1173.3|1137
1584101700000|2020-03-13 12:15:00|1185.1|1182.1|1193.1|1190.1|1195.2|1192.2|1184.2|1181.2|1301
1584102000000|2020-03-13 12:20:00|1193.8|1190.8|1194.1|1191.1|1195.1|1192.1|1188.1|1185.1|1237
1584102300000|2020-03-13 12:25:00|1193.6|1190.6|1193.8|1190.8|1195.1|1192.1|1190.1|1187.1|1479
1584102600000|2020-03-13 12:30:00|1193.1|1190.1|1195.1|1192.1|1199.7|1196.7|1192.5|1189.5|871
1584102900000|2020-03-13 12:35:00|1194.3|1191.3|1194.3|1191.3|1197.3|1194.3|1193.3|1190.3|824
1584103200000|2020-03-13 12:40:00|1193.5|1190.5|1191.9|1188.9|1194.3|1191.3|1189.8|1186.8|1171
1584103500000|2020-03-13 12:45:00|1191.8|1188.8|1193.8|1190.8|1193.8|1190.8|1191.8|1188.8|587
1584103800000|2020-03-13 12:50:00|1194.8|1191.8|1198.8|1195.8|1199.9|1196.9|1194.8|1191.8|671
1584104100000|2020-03-13 12:55:00|1198.9|1195.9|1199.8|1196.8|1201.8|1198.8|1198.1|1195.1|482
1584104400000|2020-03-13 13:00:00|1198.9|1195.9|1199.8|1196.8|1200.8|1197.8|1198.3|1195.3|568
1584104700000|2020-03-13 13:05:00|1200.1|1197.1|1197.8|1194.8|1200.8|1197.8|1195.8|1192.8|872
1584105000000|2020-03-13 13:10:00|1198.6|1195.6|1200.8|1197.8|1201.8|1198.8|1198.6|1195.6|433
1584105300000|2020-03-13 13:15:00|1201.6|1198.6|1205.6|1202.6|1205.6|1202.6|1199.9|1196.9|1296
1584105600000|2020-03-13 13:20:00|1206.6|1203.6|1203.8|1200.8|1208.8|1205.8|1203.8|1200.8|1445
1584105900000|2020-03-13 13:25:00|1203.6|1200.6|1207.8|1204.8|1207.8|1204.8|1202.8|1199.8|1063
1584106200000|2020-03-13 13:30:00|1208.6|1205.6|1203.1|1200.1|1209.6|1206.6|1202.1|1199.1|1362
1584106500000|2020-03-13 13:35:00|1203.4|1200.4|1198.8|1195.8|1205.1|1202.1|1198.8|1195.8|1139
1584106800000|2020-03-13 13:40:00|1199.6|1196.6|1197.8|1194.8|1201.8|1198.8|1196.1|1193.1|782
1584107100000|2020-03-13 13:45:00|1197.9|1194.9|1199.8|1196.8|1200.8|1197.8|1195.4|1192.4|818
1584107400000|2020-03-13 13:50:00|1199.1|1196.1|1195.8|1192.8|1199.1|1196.1|1194.8|1191.8|760
1584107700000|2020-03-13 13:55:00|1196.8|1193.8|1195.8|1192.8|1198.8|1195.8|1194.8|1191.8|856
1584108000000|2020-03-13 14:00:00|1196.6|1193.6|1195.2|1192.2|1196.6|1193.6|1193.8|1190.8|1209
1584108300000|2020-03-13 14:05:00|1194.8|1191.8|1197.6|1194.6|1198.6|1195.6|1194.6|1191.6|427
1584108600000|2020-03-13 14:10:00|1196.8|1193.8|1194.6|1191.6|1196.8|1193.8|1192.8|1189.8|840
1584108900000|2020-03-13 14:15:00|1195.4|1192.4|1193.8|1190.8|1195.6|1192.6|1192.8|1189.8|695
1584109200000|2020-03-13 14:20:00|1192.9|1189.9|1194.8|1191.8|1196.6|1193.6|1192.9|1189.9|937
1584109500000|2020-03-13 14:25:00|1194.6|1191.6|1190.8|1187.8|1194.6|1191.6|1190.8|1187.8|1065
1584109800000|2020-03-13 14:30:00|1191.8|1188.8|1187.8|1184.8|1191.8|1188.8|1186.8|1183.8|982
1584110100000|2020-03-13 14:35:00|1187.4|1184.4|1188.8|1185.8|1188.8|1185.8|1186.8|1183.8|666
1584110400000|2020-03-13 14:40:00|1189.8|1186.8|1185.8|1182.8|1189.8|1186.8|1185.8|1182.8|540
1584110700000|2020-03-13 14:45:00|1186.6|1183.6|1188.6|1185.6|1189.8|1186.8|1186.6|1183.6|932
1584111000000|2020-03-13 14:50:00|1187.6|1184.6|1184.6|1181.6|1187.6|1184.6|1183.6|1180.6|1263
1584111300000|2020-03-13 14:55:00|1185.6|1182.6|1181.6|1178.6|1185.6|1182.6|1180.6|1177.6|701
1584111600000|2020-03-13 15:00:00|1182.6|1179.6|1184.4|1181.4|1184.4|1181.4|1181.6|1178.6|1129
1584111900000|2020-03-13 15:05:00|1183.4|1180.4|1187.6|1184.6|1188.4|1185.4|1183.4|1180.4|651
1584112200000|2020-03-13 15:10:00|1187.4|1184.4|1183.4|1180.4|1187.4|1184.4|1181.6|1178.6|760
1584112500000|2020-03-13 15:15:00|1183|1180|1180.5|1177.5|1183|1180|1180.4|1177.4|515
1584112800000|2020-03-13 15:20:00|1179.6|1176.6|1175.6|1172.6|1179.6|1176.6|1175.6|1172.6|1579
1584113100000|2020-03-13 15:25:00|1176.4|1173.4|1175.6|1172.6|1177.4|1174.4|1174.6|1171.6|1370
1584113400000|2020-03-13 15:30:00|1176.4|1173.4|1178.6|1175.6|1178.6|1175.6|1176.4|1173.4|576
1584113700000|2020-03-13 15:35:00|1179|1176|1177.6|1174.6|1180.3|1177.3|1177.6|1174.6|663
1584114000000|2020-03-13 15:40:00|1178.6|1175.6|1177.6|1174.6|1178.6|1175.6|1176.6|1173.6|510
1584114300000|2020-03-13 15:45:00|1177.5|1174.5|1175.6|1172.6|1177.6|1174.6|1174.7|1171.7|471
1584114600000|2020-03-13 15:50:00|1175.2|1172.2|1173.3|1170.3|1175.6|1172.6|1171.6|1168.6|1733
1584114900000|2020-03-13 15:55:00|1173.5|1170.5|1174.3|1171.3|1176.3|1173.3|1171.6|1168.6|712
1584115200000|2020-03-13 16:00:00|1174.6|1171.6|1178.3|1175.3|1178.3|1175.3|1173.3|1170.3|655
1584115500000|2020-03-13 16:05:00|1179.1|1176.1|1179.3|1176.3|1179.3|1176.3|1176.3|1173.3|548
1584115800000|2020-03-13 16:10:00|1179.2|1176.2|1176.3|1173.3|1179.2|1176.2|1175.3|1172.3|399
1584116100000|2020-03-13 16:15:00|1175.3|1172.3|1174.3|1171.3|1176.3|1173.3|1172.6|1169.6|416
1584116400000|2020-03-13 16:20:00|1173.6|1170.6|1172.6|1169.6|1174.3|1171.3|1172.6|1169.6|204
1584116700000|2020-03-13 16:25:00|1173.3|1170.3|1173.3|1170.3|1173.6|1170.6|1172.6|1169.6|425
1584117000000|2020-03-13 16:30:00|1173|1170|1175.8|1172.8|1175.8|1172.8|1171.6|1168.6|624
1584117300000|2020-03-13 16:35:00|1174.8|1171.8|1170.8|1167.8|1174.8|1171.8|1170.8|1167.8|522
1584117600000|2020-03-13 16:40:00|1171.2|1168.2|1167.1|1164.1|1171.8|1168.8|1167.1|1164.1|2460
1584117900000|2020-03-13 16:45:00|1167.8|1164.8|1169.8|1166.8|1169.8|1166.8|1167.8|1164.8|721
1584118200000|2020-03-13 16:50:00|1169.3|1166.3|1169.6|1166.6|1172.8|1169.8|1167.8|1164.8|5466
1584118500000|2020-03-13 16:55:00|1169.3|1166.3|1168.6|1165.6|1172.5|1169.5|1167.7|1164.7|1798
1584347400000|2020-03-16 08:30:00|1161.9|1158.9|1152.2|1149.2|1161.9|1158.9|1143.7|1140.7|3966
1584347700000|2020-03-16 08:35:00|1151.8|1148.8|1146.4|1143.4|1151.8|1148.8|1146.4|1143.4|480
1584348000000|2020-03-16 08:40:00|1145.4|1142.4|1143.7|1140.7|1145.7|1142.7|1143.7|1140.7|1083
1584348300000|2020-03-16 08:45:00|1145.1|1142.1|1146.1|1143.1|1150.4|1147.4|1145.1|1142.1|441
1584348600000|2020-03-16 08:50:00|1145.7|1142.7|1146.7|1143.7|1147.7|1144.7|1145.7|1142.7|163
1584348900000|2020-03-16 08:55:00|1146.6|1143.6|1144.7|1141.7|1146.7|1143.7|1143.7|1140.7|169
1584349200000|2020-03-16 09:00:00|1144.4|1141.4|1142.7|1139.7|1144.4|1141.4|1142.7|1139.7|196
1584349500000|2020-03-16 09:05:00|1142.4|1139.4|1143.4|1140.4|1145.2|1142.2|1142.4|1139.4|652
1584349800000|2020-03-16 09:10:00|1144.2|1141.2|1144|1141|1144.2|1141.2|1144|1141|30
1584350100000|2020-03-16 09:15:00|1143.2|1140.2|1142.4|1139.4|1144.2|1141.2|1142.4|1139.4|448
1584350400000|2020-03-16 09:20:00|1141.4|1138.4|1140.4|1137.4|1141.4|1138.4|1140.4|1137.4|434
1584350700000|2020-03-16 09:25:00|1140.2|1137.2|1141.2|1138.2|1141.2|1138.2|1140.2|1137.2|729
1584351000000|2020-03-16 09:30:00|1140.3|1137.3|1137.7|1134.7|1141.2|1138.2|1137.7|1134.7|359
1584351300000|2020-03-16 09:35:00|1137.4|1134.4|1136.7|1133.7|1137.6|1134.6|1136.7|1133.7|116
1584351600000|2020-03-16 09:40:00|1136.6|1133.6|1138.7|1135.7|1138.7|1135.7|1134.7|1131.7|381
1584351900000|2020-03-16 09:45:00|1138.4|1135.4|1135.7|1132.7|1138.7|1135.7|1134.7|1131.7|132
1584352200000|2020-03-16 09:50:00|1135.6|1132.6|1135.7|1132.7|1135.7|1132.7|1134.6|1131.6|157
1584352500000|2020-03-16 09:55:00|1136.6|1133.6|1133.7|1130.7|1136.7|1133.7|1133.7|1130.7|614
1584352800000|2020-03-16 10:00:00|1134.4|1131.4|1136.4|1133.4|1137.4|1134.4|1134.4|1131.4|296
1584353100000|2020-03-16 10:05:00|1135.7|1132.7|1133.4|1130.4|1136.4|1133.4|1133.4|1130.4|173
1584353400000|2020-03-16 10:10:00|1134.4|1131.4|1133.2|1130.2|1134.4|1131.4|1132.7|1129.7|281
1584353700000|2020-03-16 10:15:00|1133.7|1130.7|1133|1130|1133.7|1130.7|1131.7|1128.7|1401
1584354000000|2020-03-16 10:20:00|1132|1129|1127|1124|1133|1130|1127|1124|495
1584354300000|2020-03-16 10:25:00|1127.3|1124.3|1127.7|1124.7|1129.4|1126.4|1127|1124|430
1584354600000|2020-03-16 10:30:00|1128.4|1125.4|1127.7|1124.7|1130.1|1127.1|1127.7|1124.7|912
1584354900000|2020-03-16 10:35:00|1128.4|1125.4|1127.7|1124.7|1129.4|1126.4|1127.7|1124.7|289
1584355200000|2020-03-16 10:40:00|1128.4|1125.4|1125.7|1122.7|1128.4|1125.4|1125.7|1122.7|318
1584355500000|2020-03-16 10:45:00|1126.7|1123.7|1127.7|1124.7|1128.7|1125.7|1125.9|1122.9|171
1584355800000|2020-03-16 10:50:00|1127.6|1124.6|1128.1|1125.1|1128.1|1125.1|1126.7|1123.7|184
1584356100000|2020-03-16 10:55:00|1127.7|1124.7|1127.7|1124.7|1128.1|1125.1|1127.6|1124.6|14
1584356400000|2020-03-16 11:00:00|1128.1|1125.1|1128.1|1125.1|1130.4|1127.4|1127.7|1124.7|452
1584356700000|2020-03-16 11:05:00|1127.7|1124.7|1129.4|1126.4|1129.4|1126.4|1127.7|1124.7|162
1584357000000|2020-03-16 11:10:00|1128.7|1125.7|1127.7|1124.7|1130.4|1127.4|1127.4|1124.4|200
1584357300000|2020-03-16 11:15:00|1128.4|1125.4|1128.6|1125.6|1129.4|1126.4|1127.7|1124.7|48
1584357600000|2020-03-16 11:20:00|1128.7|1125.7|1127.7|1124.7|1129.4|1126.4|1127.7|1124.7|243
1584357900000|2020-03-16 11:25:00|1127.6|1124.6|1124.7|1121.7|1127.6|1124.6|1124.7|1121.7|211
1584358200000|2020-03-16 11:30:00|1125.7|1122.7|1124|1121|1125.7|1122.7|1124|1121|145
1584358500000|2020-03-16 11:35:00|1123.9|1120.9|1124|1121|1124.7|1121.7|1123.7|1120.7|151
1584358800000|2020-03-16 11:40:00|1123.9|1120.9|1123.4|1120.4|1124|1121|1123|1120|335
1584359100000|2020-03-16 11:45:00|1123|1120|1121.4|1118.4|1123.7|1120.7|1121|1118|213
1584359400000|2020-03-16 11:50:00|1121|1118|1120|1117|1123.7|1120.7|1120|1117|758
1584359700000|2020-03-16 11:55:00|1119|1116|1120|1117|1122.7|1119.7|1119|1116|707
1584360000000|2020-03-16 12:00:00|1119.6|1116.6|1118.6|1115.6|1121|1118|1116.3|1113.3|851
1584360300000|2020-03-16 12:05:00|1119|1116|1117.3|1114.3|1119|1116|1116.3|1113.3|253
1584360600000|2020-03-16 12:10:00|1117.1|1114.1|1121.3|1118.3|1122|1119|1114|1111|1680
1584360900000|2020-03-16 12:15:00|1121.1|1118.1|1123.7|1120.7|1124.7|1121.7|1121|1118|1205
1584361200000|2020-03-16 12:20:00|1123|1120|1123|1120|1123|1120|1123|1120|210
1584361500000|2020-03-16 12:25:00|1123.1|1120.1|1122|1119|1123.1|1120.1|1122|1119|289
1584361800000|2020-03-16 12:30:00|1121|1118|1117.3|1114.3|1121|1118|1117.3|1114.3|673
1584362100000|2020-03-16 12:35:00|1117|1114|1115.3|1112.3|1117|1114|1115.3|1112.3|403
1584362400000|2020-03-16 12:40:00|1115|1112|1108.6|1105.6|1115.3|1112.3|1107.6|1104.6|2051
1584362700000|2020-03-16 12:45:00|1108.1|1105.1|1111|1108|1111.3|1108.3|1107.6|1104.6|1197
1584363000000|2020-03-16 12:50:00|1111.3|1108.3|1114.1|1111.1|1115|1112|1110.3|1107.3|424
1584363300000|2020-03-16 12:55:00|1114|1111|1113.3|1110.3|1115|1112|1112.3|1109.3|372
1584363600000|2020-03-16 13:00:00|1113.1|1110.1|1113.3|1110.3|1114.1|1111.1|1112.6|1109.6|221
1584363900000|2020-03-16 13:05:00|1113.1|1110.1|1114.3|1111.3|1114.3|1111.3|1111.3|1108.3|223
1584364200000|2020-03-16 13:10:00|1114.1|1111.1|1111.3|1108.3|1115.6|1112.6|1110.6|1107.6|481
1584364500000|2020-03-16 13:15:00|1110.3|1107.3|1111.3|1108.3|1111.3|1108.3|1109.6|1106.6|262
1584364800000|2020-03-16 13:20:00|1110.4|1107.4|1110.3|1107.3|1110.4|1107.4|1109.3|1106.3|365
1584365100000|2020-03-16 13:25:00|1109.8|1106.8|1109.3|1106.3|1110.3|1107.3|1108.3|1105.3|304
1584365400000|2020-03-16 13:30:00|1110|1107|1109.3|1106.3|1110|1107|1108.3|1105.3|107
1584365700000|2020-03-16 13:35:00|1108.6|1105.6|1106.3|1103.3|1108.6|1105.6|1106.3|1103.3|368
1584366000000|2020-03-16 13:40:00|1105.4|1102.4|1103.3|1100.3|1106.3|1103.3|1103.3|1100.3|556
1584366300000|2020-03-16 13:45:00|1104|1101|1105|1102|1105|1102|1102.3|1099.3|553
1584366600000|2020-03-16 13:50:00|1104.6|1101.6|1105.7|1102.7|1105.7|1102.7|1104|1101|952
1584366900000|2020-03-16 13:55:00|1106|1103|1109.9|1106.9|1110.7|1107.7|1106|1103|836
1584367200000|2020-03-16 14:00:00|1109.7|1106.7|1104.9|1101.9|1110.4|1107.4|1104.9|1101.9|468
1584367500000|2020-03-16 14:05:00|1104.7|1101.7|1106.7|1103.7|1106.7|1103.7|1104|1101|474
1584367800000|2020-03-16 14:10:00|1107|1104|1104|1101|1107|1104|1104|1101|390
1584368100000|2020-03-16 14:15:00|1105|1102|1106.7|1103.7|1107.7|1104.7|1105|1102|707
1584368400000|2020-03-16 14:20:00|1107.4|1104.4|1107.7|1104.7|1107.7|1104.7|1106.7|1103.7|269
1584368700000|2020-03-16 14:25:00|1106.7|1103.7|1103.7|1100.7|1106.7|1103.7|1103.7|1100.7|500
1584369000000|2020-03-16 14:30:00|1103.4|1100.4|1099.7|1096.7|1103.7|1100.7|1096.7|1093.7|1488
1584369300000|2020-03-16 14:35:00|1099.9|1096.9|1103.6|1100.6|1105.4|1102.4|1099.7|1096.7|1150
1584369600000|2020-03-16 14:40:00|1103.4|1100.4|1106.4|1103.4|1107.4|1104.4|1103.4|1100.4|457
1584369900000|2020-03-16 14:45:00|1106.8|1103.8|1110.4|1107.4|1111.4|1108.4|1106.4|1103.4|849
1584370200000|2020-03-16 14:50:00|1110.1|1107.1|1106.2|1103.2|1110.2|1107.2|1105.3|1102.3|538
1584370500000|2020-03-16 14:55:00|1105.4|1102.4|1106.4|1103.4|1106.9|1103.9|1103.7|1100.7|422
1584370800000|2020-03-16 15:00:00|1105.7|1102.7|1107.2|1104.2|1108.2|1105.2|1104.4|1101.4|1202
1584371100000|2020-03-16 15:05:00|1106.4|1103.4|1107.4|1104.4|1107.4|1104.4|1105.7|1102.7|360
1584371400000|2020-03-16 15:10:00|1108.2|1105.2|1103.4|1100.4|1108.4|1105.4|1102.7|1099.7|419
1584371700000|2020-03-16 15:15:00|1103.7|1100.7|1102.7|1099.7|1105.4|1102.4|1102.7|1099.7|293
1584372000000|2020-03-16 15:20:00|1102|1099|1104.7|1101.7|1105|1102|1101|1098|858
1584372300000|2020-03-16 15:25:00|1105|1102|1105|1102|1107|1104|1103|1100|310
1584372600000|2020-03-16 15:30:00|1104.7|1101.7|1105.9|1102.9|1107|1104|1103.9|1100.9|262
1584372900000|2020-03-16 15:35:00|1106|1103|1109|1106|1110|1107|1106|1103|513
1584373200000|2020-03-16 15:40:00|1108.7|1105.7|1110|1107|1111|1108|1107|1104|272
1584373500000|2020-03-16 15:45:00|1109.3|1106.3|1108.9|1105.9|1110.7|1107.7|1108.9|1105.9|294
1584373800000|2020-03-16 15:50:00|1109|1106|1109|1106|1109.7|1106.7|1107.3|1104.3|973
1584374100000|2020-03-16 15:55:00|1109.1|1106.1|1110|1107|1111|1108|1108|1105|634
1584374400000|2020-03-16 16:00:00|1109.3|1106.3|1113|1110|1113|1110|1109.3|1106.3|842
1584374700000|2020-03-16 16:05:00|1112.9|1109.9|1112|1109|1114|1111|1112|1109|346
1584375000000|2020-03-16 16:10:00|1112.4|1109.4|1110.7|1107.7|1112.7|1109.7|1108.7|1105.7|1345
1584375300000|2020-03-16 16:15:00|1110|1107|1110.7|1107.7|1111|1108|1109.9|1106.9|497
1584375600000|2020-03-16 16:20:00|1109.7|1106.7|1110.7|1107.7|1111.7|1108.7|1109.6|1106.6|1720
1584375900000|2020-03-16 16:25:00|1111|1108|1109.7|1106.7|1111|1108|1109.7|1106.7|1109
1584376200000|2020-03-16 16:30:00|1110.7|1107.7|1109.7|1106.7|1111.7|1108.7|1109.7|1106.7|579
1584376500000|2020-03-16 16:35:00|1110.7|1107.7|1112.7|1109.7|1114.4|1111.4|1109.4|1106.4|1532
1584376800000|2020-03-16 16:40:00|1112.6|1109.6|1115.4|1112.4|1116.1|1113.1|1112.4|1109.4|515
1584377100000|2020-03-16 16:45:00|1116.4|1113.4|1112.7|1109.7|1117.4|1114.4|1112.7|1109.7|1252
1584377400000|2020-03-16 16:50:00|1113.7|1110.7|1109.9|1106.9|1114.7|1111.7|1105.9|1102.9|3269
1584377700000|2020-03-16 16:55:00|1109.5|1106.5|1109.8|1106.8|1114.9|1111.9|1109.3|1106.3|2001
1584378000000|2020-03-16 17:00:00|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|0
1584433800000|2020-03-17 08:30:00|1114.4|1111.4|1112.3|1109.3|1115.1|1112.1|1109.7|1106.7|619
1584434100000|2020-03-17 08:35:00|1112.1|1109.1|1109.4|1106.4|1113.4|1110.4|1109.4|1106.4|650
1584434400000|2020-03-17 08:40:00|1109.1|1106.1|1108.6|1105.6|1109.4|1106.4|1107.7|1104.7|281
1584434700000|2020-03-17 08:45:00|1108.7|1105.7|1108.7|1105.7|1110.4|1107.4|1108.2|1105.2|371
1584435000000|2020-03-17 08:50:00|1108.6|1105.6|1108.7|1105.7|1109.4|1106.4|1108.6|1105.6|138
1584435300000|2020-03-17 08:55:00|1109.4|1106.4|1110.4|1107.4|1110.6|1107.6|1109.4|1106.4|153
1584435600000|2020-03-17 09:00:00|1110.3|1107.3|1112.1|1109.1|1112.4|1109.4|1109.4|1106.4|301
1584435900000|2020-03-17 09:05:00|1111.8|1108.8|1111.1|1108.1|1112.3|1109.3|1111.1|1108.1|164
1584436200000|2020-03-17 09:10:00|1111.3|1108.3|1112.1|1109.1|1114.1|1111.1|1111.3|1108.3|300
1584436500000|2020-03-17 09:15:00|1111.8|1108.8|1110.4|1107.4|1112.4|1109.4|1110.4|1107.4|165
1584436800000|2020-03-17 09:20:00|1109.7|1106.7|1109.4|1106.4|1109.7|1106.7|1109.1|1106.1|186
1584437100000|2020-03-17 09:25:00|1108.7|1105.7|1108.7|1105.7|1109.1|1106.1|1108.7|1105.7|18
1584437400000|2020-03-17 09:30:00|1107.7|1104.7|1108.7|1105.7|1108.7|1105.7|1107.7|1104.7|153
1584437700000|2020-03-17 09:35:00|||||||||48
1584438000000|2020-03-17 09:40:00|1109.7|1106.7|1109.6|1106.6|1110.4|1107.4|1108.7|1105.7|78
1584438300000|2020-03-17 09:45:00|1109.7|1106.7|1108.7|1105.7|1109.7|1106.7|1108.7|1105.7|88
1584438600000|2020-03-17 09:50:00|1108|1105|1108|1105|1109|1106|1107.7|1104.7|111
1584438900000|2020-03-17 09:55:00|1107.7|1104.7|1106|1103|1107.7|1104.7|1106|1103|65
1584439200000|2020-03-17 10:00:00|1106.7|1103.7|1109|1106|1109|1106|1105.9|1102.9|178
1584439500000|2020-03-17 10:05:00|1108.9|1105.9|1106|1103|1108.9|1105.9|1106|1103|96
1584439800000|2020-03-17 10:10:00|1106.7|1103.7|1107|1104|1108.4|1105.4|1106|1103|248
1584440100000|2020-03-17 10:15:00|1107.7|1104.7|1107|1104|1108.7|1105.7|1107|1104|230
1584440400000|2020-03-17 10:20:00|1107.7|1104.7|1108|1105|1108|1105|1107.7|1104.7|88
1584440700000|2020-03-17 10:25:00|1107|1104|1108.7|1105.7|1108.7|1105.7|1107|1104|386
1584441000000|2020-03-17 10:30:00|1107.7|1104.7|1106.7|1103.7|1107.7|1104.7|1106.1|1103.1|142
1584441300000|2020-03-17 10:35:00|1106.6|1103.6|1107.4|1104.4|1107.4|1104.4|1106.4|1103.4|42
1584441600000|2020-03-17 10:40:00|||||||||74
1584441900000|2020-03-17 10:45:00|1106.7|1103.7|1106.7|1103.7|1107.4|1104.4|1106.6|1103.6|44
1584442200000|2020-03-17 10:50:00|1106.6|1103.6|1106.7|1103.7|1106.7|1103.7|1106.6|1103.6|20
1584442500000|2020-03-17 10:55:00|1107.4|1104.4|1108.7|1105.7|1108.7|1105.7|1107.1|1104.1|122
1584442800000|2020-03-17 11:00:00|1108.4|1105.4|1107.6|1104.6|1108.4|1105.4|1107.6|1104.6|47
1584443100000|2020-03-17 11:05:00|1107.1|1104.1|1106.7|1103.7|1107.1|1104.1|1106.7|1103.7|12
1584443400000|2020-03-17 11:10:00|||||||||9
1584443700000|2020-03-17 11:15:00|1107.2|1104.2|1107.7|1104.7|1107.7|1104.7|1106.7|1103.7|109
1584444000000|2020-03-17 11:20:00|1107|1104|1107|1104|1107|1104|1107|1104|23
1584444300000|2020-03-17 11:25:00|1107.5|1104.5|1107|1104|1108|1105|1107|1104|235
1584444600000|2020-03-17 11:30:00|1106|1103|1104|1101|1106|1103|1104|1101|272
1584444900000|2020-03-17 11:35:00|1103.3|1100.3|1103.7|1100.7|1103.7|1100.7|1102.3|1099.3|504
1584445200000|2020-03-17 11:40:00|1104|1101|1105|1102|1105|1102|1103.7|1100.7|140
1584445500000|2020-03-17 11:45:00|1104.4|1101.4|1104|1101|1104.4|1101.4|1104|1101|48
1584445800000|2020-03-17 11:50:00|||||||||15
1584446100000|2020-03-17 11:55:00|1103.7|1100.7|1105.4|1102.4|1105.4|1102.4|1103|1100|94
1584446400000|2020-03-17 12:00:00|1105|1102|1100|1097|1105.9|1102.9|1100|1097|1476
1584446700000|2020-03-17 12:05:00|1101|1098|1100|1097|1101|1098|1100|1097|268
1584447000000|2020-03-17 12:10:00|1100.7|1097.7|1105|1102|1105|1102|1100.7|1097.7|305
1584447300000|2020-03-17 12:15:00|1105.4|1102.4|1105.7|1102.7|1105.7|1102.7|1104.7|1101.7|440
1584447600000|2020-03-17 12:20:00|1104.7|1101.7|1105|1102|1105.4|1102.4|1103.7|1100.7|280
1584447900000|2020-03-17 12:25:00|1104.9|1101.9|1104.7|1101.7|1105.7|1102.7|1104.7|1101.7|94
1584448200000|2020-03-17 12:30:00|1103.7|1100.7|1102.7|1099.7|1103.7|1100.7|1101.7|1098.7|142
1584448500000|2020-03-17 12:35:00|1102.4|1099.4|1101.7|1098.7|1102.7|1099.7|1101.7|1098.7|150
1584448800000|2020-03-17 12:40:00|1100.7|1097.7|1101.7|1098.7|1101.7|1098.7|1100.7|1097.7|259
1584449100000|2020-03-17 12:45:00|1102.4|1099.4|1104.4|1101.4|1104.4|1101.4|1102.4|1099.4|1187
1584449400000|2020-03-17 12:50:00|1104.1|1101.1|1105.7|1102.7|1105.7|1102.7|1103.6|1100.6|189
1584449700000|2020-03-17 12:55:00|1105.4|1102.4|1105.7|1102.7|1105.7|1102.7|1104.7|1101.7|354
1584450000000|2020-03-17 13:00:00|1106.4|1103.4|1104.7|1101.7|1107.4|1104.4|1104.7|1101.7|525
1584450300000|2020-03-17 13:05:00|1105.4|1102.4|1104.4|1101.4|1105.7|1102.7|1103.7|1100.7|194
1584450600000|2020-03-17 13:10:00|1104.6|1101.6|1107.4|1104.4|1108.4|1105.4|1104.6|1101.6|267
1584450900000|2020-03-17 13:15:00|1108.4|1105.4|1106.4|1103.4|1108.4|1105.4|1106.4|1103.4|324
1584451200000|2020-03-17 13:20:00|1107.3|1104.3|1106.4|1103.4|1107.4|1104.4|1106.4|1103.4|480
1584451500000|2020-03-17 13:25:00|1106.3|1103.3|1107.4|1104.4|1108.1|1105.1|1106.1|1103.1|415
1584451800000|2020-03-17 13:30:00|1108.1|1105.1|1106.1|1103.1|1108.1|1105.1|1106.1|1103.1|446
1584452100000|2020-03-17 13:35:00|1105.8|1102.8|1106.4|1103.4|1106.7|1103.7|1105.1|1102.1|344
1584452400000|2020-03-17 13:40:00|1106.1|1103.1|1104.4|1101.4|1106.4|1103.4|1104.1|1101.1|659
1584452700000|2020-03-17 13:45:00|1104.1|1101.1|1105.4|1102.4|1105.6|1102.6|1103.7|1100.7|217
1584453000000|2020-03-17 13:50:00|1105.1|1102.1|1102.7|1099.7|1105.4|1102.4|1102.7|1099.7|479
1584453300000|2020-03-17 13:55:00|1103.4|1100.4|1103.7|1100.7|1104.7|1101.7|1103.4|1100.4|474
1584453600000|2020-03-17 14:00:00|1103|1100|1102|1099|1103|1100|1101|1098|529
1584453900000|2020-03-17 14:05:00|1101|1098|1104|1101|1105|1102|1101|1098|526
1584454200000|2020-03-17 14:10:00|1103.7|1100.7|1102|1099|1104.7|1101.7|1102|1099|403
1584454500000|2020-03-17 14:15:00|1101.7|1098.7|1100|1097|1102.7|1099.7|1100|1097|794
1584454800000|2020-03-17 14:20:00|1100.7|1097.7|1100|1097|1100.7|1097.7|1100|1097|485
1584455100000|2020-03-17 14:25:00|1100.7|1097.7|1101|1098|1102|1099|1100|1097|453
1584455400000|2020-03-17 14:30:00|1101.4|1098.4|1101|1098|1101.7|1098.7|1100|1097|574
1584455700000|2020-03-17 14:35:00|1100.9|1097.9|1100|1097|1100.9|1097.9|1100|1097|312
1584456000000|2020-03-17 14:40:00|1099.7|1096.7|1098|1095|1099.7|1096.7|1098|1095|429
1584456300000|2020-03-17 14:45:00|1098.7|1095.7|1098|1095|1099|1096|1097|1094|313
1584456600000|2020-03-17 14:50:00|1097.9|1094.9|1092.3|1089.3|1098|1095|1091.3|1088.3|1162
1584456900000|2020-03-17 14:55:00|1091.3|1088.3|1094|1091|1094.2|1091.2|1091.3|1088.3|365
1584457200000|2020-03-17 15:00:00|1093.3|1090.3|1095|1092|1095|1092|1093.2|1090.2|1052
1584457500000|2020-03-17 15:05:00|1094|1091|1093|1090|1094|1091|1093|1090|209
1584457800000|2020-03-17 15:10:00|1095|1092|1096.7|1093.7|1096.7|1093.7|1093.7|1090.7|531
1584458100000|2020-03-17 15:15:00|1097.7|1094.7|1098.4|1095.4|1099.4|1096.4|1096.4|1093.4|1112
1584458400000|2020-03-17 15:20:00|1098.1|1095.1|1094.4|1091.4|1098.1|1095.1|1094.4|1091.4|355
1584458700000|2020-03-17 15:25:00|1093.7|1090.7|1093.7|1090.7|1094.7|1091.7|1093.7|1090.7|462
1584459000000|2020-03-17 15:30:00|1094.4|1091.4|1092.4|1089.4|1096.1|1093.1|1092.4|1089.4|995
1584459300000|2020-03-17 15:35:00|1092.8|1089.8|1088.7|1085.7|1093.1|1090.1|1088.7|1085.7|871
1584459600000|2020-03-17 15:40:00|1089.4|1086.4|1088.7|1085.7|1090.4|1087.4|1088.7|1085.7|526
1584459900000|2020-03-17 15:45:00|1089.1|1086.1|1088.7|1085.7|1090.4|1087.4|1088.7|1085.7|192
1584460200000|2020-03-17 15:50:00|1087.7|1084.7|1088.4|1085.4|1089.4|1086.4|1087.7|1084.7|457
1584460500000|2020-03-17 15:55:00|1087.7|1084.7|1087.7|1084.7|1088.7|1085.7|1087.7|1084.7|333
1584460800000|2020-03-17 16:00:00|1088.1|1085.1|1092.4|1089.4|1092.4|1089.4|1088.1|1085.1|545
1584461100000|2020-03-17 16:05:00|1092.8|1089.8|1093.3|1090.3|1095.4|1092.4|1092.4|1089.4|602
1584461400000|2020-03-17 16:10:00|1093.4|1090.4|1093.1|1090.1|1095.1|1092.1|1092.8|1089.8|298
1584461700000|2020-03-17 16:15:00|1091.4|1088.4|1091.3|1088.3|1092.1|1089.1|1090.4|1087.4|527
1584462000000|2020-03-17 16:20:00|1091.1|1088.1|1090.8|1087.8|1091.4|1088.4|1090.1|1087.1|315
1584462300000|2020-03-17 16:25:00|1091.1|1088.1|1095.1|1092.1|1096.1|1093.1|1090.4|1087.4|395
1584462600000|2020-03-17 16:30:00|1094.4|1091.4|1098.4|1095.4|1099.3|1096.3|1094.4|1091.4|593
1584462900000|2020-03-17 16:35:00|1098.9|1095.9|1094.4|1091.4|1099.3|1096.3|1094.4|1091.4|468
1584463200000|2020-03-17 16:40:00|1095.1|1092.1|1095.1|1092.1|1096.1|1093.1|1093.4|1090.4|552
1584463500000|2020-03-17 16:45:00|1094.4|1091.4|1095.1|1092.1|1096.1|1093.1|1094.3|1091.3|1150
1584463800000|2020-03-17 16:50:00|1094.9|1091.9|1089.8|1086.8|1095.1|1092.1|1089.1|1086.1|4576
1584464100000|2020-03-17 16:55:00|1089.1|1086.1|1086.4|1083.4|1089.3|1086.3|1086.1|1083.1|1832
1584464400000|2020-03-17 17:00:00|||||||||3
1584520200000|2020-03-18 08:30:00|1077.2|1074.2|1081.4|1078.4|1085.1|1082.1|1076.7|1073.7|1473
1584520500000|2020-03-18 08:35:00|1081|1078|1080.4|1077.4|1081.7|1078.7|1079.7|1076.7|288
1584520800000|2020-03-18 08:40:00|1080.7|1077.7|1078.4|1075.4|1080.7|1077.7|1076.7|1073.7|1610
1584521100000|2020-03-18 08:45:00|1079.4|1076.4|1077.1|1074.1|1079.4|1076.4|1076.4|1073.4|999
1584521400000|2020-03-18 08:50:00|1077.2|1074.2|1082.1|1079.1|1082.1|1079.1|1077.1|1074.1|375
1584521700000|2020-03-18 08:55:00|1082.8|1079.8|1093.4|1090.4|1094.6|1091.6|1082.8|1079.8|528
1584522000000|2020-03-18 09:00:00|1096.1|1093.1|1093.4|1090.4|1097.1|1094.1|1090.4|1087.4|335
1584522300000|2020-03-18 09:05:00|1093.1|1090.1|1091.4|1088.4|1093.4|1090.4|1090.4|1087.4|100
1584522600000|2020-03-18 09:10:00|1091.1|1088.1|1090.8|1087.8|1091.6|1088.6|1090.8|1087.8|39
1584522900000|2020-03-18 09:15:00|1090.6|1087.6|1093.4|1090.4|1093.4|1090.4|1090.4|1087.4|420
1584523200000|2020-03-18 09:20:00|1094.1|1091.1|1093.4|1090.4|1094.1|1091.1|1091.4|1088.4|457
1584523500000|2020-03-18 09:25:00|1093.3|1090.3|1093.1|1090.1|1094.1|1091.1|1093.1|1090.1|136
1584523800000|2020-03-18 09:30:00|1093.4|1090.4|1093.1|1090.1|1094.4|1091.4|1093.1|1090.1|113
1584524100000|2020-03-18 09:35:00|1092.1|1089.1|1092.1|1089.1|1092.1|1089.1|1091.4|1088.4|112
1584524400000|2020-03-18 09:40:00|1091.4|1088.4|1091.4|1088.4|1091.4|1088.4|1091.4|1088.4|12
1584524700000|2020-03-18 09:45:00|1090.4|1087.4|1091.4|1088.4|1092.1|1089.1|1090.4|1087.4|273
1584525000000|2020-03-18 09:50:00|1092.1|1089.1|1093.4|1090.4|1094.1|1091.1|1092.1|1089.1|170
1584525300000|2020-03-18 09:55:00|1093.8|1090.8|1093.4|1090.4|1094.1|1091.1|1093.1|1090.1|68
1584525600000|2020-03-18 10:00:00|1093.3|1090.3|1095.1|1092.1|1095.3|1092.3|1093.3|1090.3|49
1584525900000|2020-03-18 10:05:00|1096.1|1093.1|1096.1|1093.1|1096.1|1093.1|1095.8|1092.8|170
1584526200000|2020-03-18 10:10:00|1095.1|1092.1|1093.3|1090.3|1095.1|1092.1|1093.1|1090.1|139
1584526500000|2020-03-18 10:15:00|1093.1|1090.1|1091.8|1088.8|1093.1|1090.1|1091.4|1088.4|27
1584526800000|2020-03-18 10:20:00|1091.9|1088.9|1089.4|1086.4|1092.3|1089.3|1088.4|1085.4|252
1584527100000|2020-03-18 10:25:00|1089.1|1086.1|1089.4|1086.4|1090.4|1087.4|1088.4|1085.4|176
1584527400000|2020-03-18 10:30:00|1089.1|1086.1|1088.4|1085.4|1089.1|1086.1|1088.4|1085.4|11
1584527700000|2020-03-18 10:35:00|1089.4|1086.4|1087.4|1084.4|1089.4|1086.4|1087.4|1084.4|42
1584528000000|2020-03-18 10:40:00|1088.4|1085.4|1087.4|1084.4|1088.4|1085.4|1087.4|1084.4|49
1584528300000|2020-03-18 10:45:00|1087.1|1084.1|1084.6|1081.6|1087.1|1084.1|1083.7|1080.7|281
1584528600000|2020-03-18 10:50:00|1084.4|1081.4|1083.7|1080.7|1085.4|1082.4|1083.7|1080.7|146
1584528900000|2020-03-18 10:55:00|1084.4|1081.4|1083.6|1080.6|1084.4|1081.4|1082.7|1079.7|66
1584529200000|2020-03-18 11:00:00|1083.7|1080.7|1083.6|1080.6|1084.4|1081.4|1083.6|1080.6|40
1584529500000|2020-03-18 11:05:00|1083.7|1080.7|1083.7|1080.7|1084.4|1081.4|1083.7|1080.7|18
1584529800000|2020-03-18 11:10:00|1084.4|1081.4|1084.1|1081.1|1084.6|1081.6|1083.7|1080.7|15
1584530100000|2020-03-18 11:15:00|1083.7|1080.7|1084.4|1081.4|1085.4|1082.4|1083.7|1080.7|64
1584530400000|2020-03-18 11:20:00|1083.7|1080.7|1083.7|1080.7|1083.7|1080.7|1083.7|1080.7|52
1584530700000|2020-03-18 11:25:00|1083.4|1080.4|1081.7|1078.7|1083.4|1080.4|1081.7|1078.7|90
1584531000000|2020-03-18 11:30:00|||||||||27
1584531300000|2020-03-18 11:35:00|||||||||78
1584531600000|2020-03-18 11:40:00|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|137
1584531900000|2020-03-18 11:45:00|1081.7|1078.7|1079.4|1076.4|1082.1|1079.1|1079.1|1076.1|544
1584532200000|2020-03-18 11:50:00|1080.1|1077.1|1079.4|1076.4|1080.1|1077.1|1079.1|1076.1|129
1584532500000|2020-03-18 11:55:00|1079.7|1076.7|1079.1|1076.1|1079.7|1076.7|1079.1|1076.1|409
1584532800000|2020-03-18 12:00:00|1078.1|1075.1|1078.4|1075.4|1079.1|1076.1|1078.1|1075.1|144
1584533100000|2020-03-18 12:05:00|1078.1|1075.1|1078.1|1075.1|1078.7|1075.7|1078.1|1075.1|111
1584533400000|2020-03-18 12:10:00|1077.7|1074.7|1079.1|1076.1|1079.1|1076.1|1077.7|1074.7|183
1584533700000|2020-03-18 12:15:00|1078.7|1075.7|1082.4|1079.4|1083.7|1080.7|1077.7|1074.7|457
1584534000000|2020-03-18 12:20:00|1082.6|1079.6|1086.4|1083.4|1086.4|1083.4|1082.4|1079.4|425
1584534300000|2020-03-18 12:25:00|1086.1|1083.1|1087.4|1084.4|1087.4|1084.4|1084.7|1081.7|587
1584534600000|2020-03-18 12:30:00|1087.8|1084.8|1085.4|1082.4|1088.1|1085.1|1084.4|1081.4|616
1584534900000|2020-03-18 12:35:00|1084.7|1081.7|1087.4|1084.4|1087.4|1084.4|1084.7|1081.7|329
1584535200000|2020-03-18 12:40:00|1087.1|1084.1|1084.4|1081.4|1087.1|1084.1|1083.7|1080.7|201
1584535500000|2020-03-18 12:45:00|1084.1|1081.1|1083.7|1080.7|1084.7|1081.7|1083.7|1080.7|147
1584535800000|2020-03-18 12:50:00|1082.7|1079.7|1083.7|1080.7|1083.7|1080.7|1082.7|1079.7|207
1584536100000|2020-03-18 12:55:00|1084.4|1081.4|1083.7|1080.7|1085.4|1082.4|1083.7|1080.7|374
1584536400000|2020-03-18 13:00:00|1084.7|1081.7|1083.7|1080.7|1084.7|1081.7|1083.7|1080.7|387
1584536700000|2020-03-18 13:05:00|1084.1|1081.1|1083.7|1080.7|1084.1|1081.1|1082.1|1079.1|398
1584537000000|2020-03-18 13:10:00|1083.4|1080.4|1083.1|1080.1|1083.4|1080.4|1082.1|1079.1|863
1584537300000|2020-03-18 13:15:00|1082.1|1079.1|1080.4|1077.4|1082.4|1079.4|1080.1|1077.1|373
1584537600000|2020-03-18 13:20:00|1080.2|1077.2|1080.1|1077.1|1080.2|1077.2|1080.1|1077.1|469
1584537900000|2020-03-18 13:25:00|1079.4|1076.4|1078.1|1075.1|1080.1|1077.1|1078.1|1075.1|328
1584538200000|2020-03-18 13:30:00|1078.7|1075.7|1076.4|1073.4|1079.1|1076.1|1076.4|1073.4|587
1584538500000|2020-03-18 13:35:00|1076.2|1073.2|1075.1|1072.1|1076.4|1073.4|1075.1|1072.1|267
1584538800000|2020-03-18 13:40:00|1075.2|1072.2|1076.7|1073.7|1076.7|1073.7|1075.1|1072.1|748
1584539100000|2020-03-18 13:45:00|1077.7|1074.7|1078.7|1075.7|1081.1|1078.1|1077.7|1074.7|713
1584539400000|2020-03-18 13:50:00|1079.4|1076.4|1082.7|1079.7|1082.7|1079.7|1079.4|1076.4|624
1584539700000|2020-03-18 13:55:00|1083.1|1080.1|1080.7|1077.7|1083.4|1080.4|1080.7|1077.7|321
1584540000000|2020-03-18 14:00:00|1080.4|1077.4|1077.7|1074.7|1080.7|1077.7|1077.7|1074.7|415
1584540300000|2020-03-18 14:05:00|1077.1|1074.1|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|376
1584540600000|2020-03-18 14:10:00|1077.7|1074.7|1076.7|1073.7|1078.7|1075.7|1076.7|1073.7|271
1584540900000|2020-03-18 14:15:00|1076.1|1073.1|1075.7|1072.7|1076.7|1073.7|1075.4|1072.4|807
1584541200000|2020-03-18 14:20:00|1075.1|1072.1|1075.4|1072.4|1076.4|1073.4|1075.1|1072.1|540
1584541500000|2020-03-18 14:25:00|1074.7|1071.7|1075.4|1072.4|1075.7|1072.7|1074.7|1071.7|145
1584541800000|2020-03-18 14:30:00|1076.4|1073.4|1078.6|1075.6|1078.6|1075.6|1076.4|1073.4|266
1584542100000|2020-03-18 14:35:00|1078.4|1075.4|1077.4|1074.4|1078.7|1075.7|1077.4|1074.4|224
1584542400000|2020-03-18 14:40:00|1077.7|1074.7|1077.7|1074.7|1078.6|1075.6|1077.6|1074.6|245
1584542700000|2020-03-18 14:45:00|1078.4|1075.4|1077.4|1074.4|1078.4|1075.4|1077.4|1074.4|103
1584543000000|2020-03-18 14:50:00|1077.1|1074.1|1075.7|1072.7|1077.4|1074.4|1075.7|1072.7|231
1584543300000|2020-03-18 14:55:00|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|206
1584543600000|2020-03-18 15:00:00|1074.1|1071.1|1074.7|1071.7|1075.7|1072.7|1073.7|1070.7|754
1584543900000|2020-03-18 15:05:00|1075.4|1072.4|1073.1|1070.1|1076.4|1073.4|1073.1|1070.1|527
1584544200000|2020-03-18 15:10:00|1072.7|1069.7|1076.1|1073.1|1077.1|1074.1|1072.4|1069.4|841
1584544500000|2020-03-18 15:15:00|1077.1|1074.1|1076.4|1073.4|1077.1|1074.1|1075.4|1072.4|538
1584544800000|2020-03-18 15:20:00|1076.7|1073.7|1076.4|1073.4|1076.7|1073.7|1075.4|1072.4|325
1584545100000|2020-03-18 15:25:00|1076.1|1073.1|1074.4|1071.4|1076.4|1073.4|1074.4|1071.4|289
1584545400000|2020-03-18 15:30:00|1073.4|1070.4|1074.1|1071.1|1075.2|1072.2|1073.1|1070.1|316
1584545700000|2020-03-18 15:35:00|1075.1|1072.1|1074.1|1071.1|1075.1|1072.1|1074.1|1071.1|341
1584546000000|2020-03-18 15:40:00|1074.2|1071.2|1075.4|1072.4|1077.5|1074.5|1072.7|1069.7|1333
1584546300000|2020-03-18 15:45:00|1075|1072|1076.5|1073.5|1077.4|1074.4|1074.4|1071.4|730
1584546600000|2020-03-18 15:50:00|1076.4|1073.4|1076.4|1073.4|1076.4|1073.4|1076.4|1073.4|174
1584546900000|2020-03-18 15:55:00|1077.4|1074.4|1077.4|1074.4|1077.4|1074.4|1076.4|1073.4|254
1584547200000|2020-03-18 16:00:00|1077.2|1074.2|1076.4|1073.4|1077.4|1074.4|1076.4|1073.4|531
1584547500000|2020-03-18 16:05:00|1075.4|1072.4|1074.4|1071.4|1075.4|1072.4|1074.4|1071.4|484
1584547800000|2020-03-18 16:10:00|1074.7|1071.7|1071.7|1068.7|1074.7|1071.7|1071.7|1068.7|448
1584548100000|2020-03-18 16:15:00|1070.7|1067.7|1070|1067|1072.4|1069.4|1069.7|1066.7|1427
1584548400000|2020-03-18 16:20:00|1070.4|1067.4|1071.7|1068.7|1071.7|1068.7|1069.7|1066.7|291
1584548700000|2020-03-18 16:25:00|1072.4|1069.4|1072.4|1069.4|1074.4|1071.4|1072.4|1069.4|1150
1584549000000|2020-03-18 16:30:00|1072.1|1069.1|1071.4|1068.4|1072.1|1069.1|1069.7|1066.7|1386
1584549300000|2020-03-18 16:35:00|1070.5|1067.5|1070.4|1067.4|1070.7|1067.7|1069.4|1066.4|586
1584549600000|2020-03-18 16:40:00|1071.1|1068.1|1069.4|1066.4|1071.4|1068.4|1068.4|1065.4|1050
1584549900000|2020-03-18 16:45:00|1070.2|1067.2|1067.4|1064.4|1070.4|1067.4|1067.4|1064.4|562
1584550200000|2020-03-18 16:50:00|1069.1|1066.1|1070.4|1067.4|1070.7|1067.7|1065.4|1062.4|5036
1584550500000|2020-03-18 16:55:00|1076.7|1073.7|1075.4|1072.4|1085.1|1082.1|1074.6|1071.6|4294
1584606600000|2020-03-19 08:30:00|1071.7|1068.7|1075.7|1072.7|1081.4|1078.4|1071.7|1068.7|1023
1584606900000|2020-03-19 08:35:00|1075.5|1072.5|1074.5|1071.5|1077.5|1074.5|1072.7|1069.7|665
1584607200000|2020-03-19 08:40:00|1074.7|1071.7|1071.9|1068.9|1075.7|1072.7|1071.9|1068.9|675
1584607500000|2020-03-19 08:45:00|1072|1069|1077.9|1074.9|1079|1076|1072|1069|291
1584607800000|2020-03-19 08:50:00|1077.2|1074.2|1081.4|1078.4|1081.4|1078.4|1076.9|1073.9|86
1584608100000|2020-03-19 08:55:00|1081.7|1078.7|1077|1074|1081.7|1078.7|1077|1074|94
1584608400000|2020-03-19 09:00:00|1078|1075|1083.7|1080.7|1084.4|1081.4|1077.9|1074.9|406
1584608700000|2020-03-19 09:05:00|1083.4|1080.4|1082.7|1079.7|1083.7|1080.7|1081.7|1078.7|256
1584609000000|2020-03-19 09:10:00|1082.9|1079.9|1085.7|1082.7|1085.7|1082.7|1082.7|1079.7|119
1584609300000|2020-03-19 09:15:00|1085.4|1082.4|1085.7|1082.7|1085.7|1082.7|1084.4|1081.4|402
1584609600000|2020-03-19 09:20:00|1086|1083|1082.7|1079.7|1086|1083|1082.7|1079.7|89
1584609900000|2020-03-19 09:25:00|1082.9|1079.9|1081.7|1078.7|1083.7|1080.7|1081.7|1078.7|69
1584610200000|2020-03-19 09:30:00|1080.7|1077.7|1079.7|1076.7|1081.7|1078.7|1079.7|1076.7|79
1584610500000|2020-03-19 09:35:00|1078.7|1075.7|1080.7|1077.7|1080.7|1077.7|1078.7|1075.7|47
1584610800000|2020-03-19 09:40:00|1080.4|1077.4|1078.7|1075.7|1080.5|1077.5|1078.7|1075.7|45
1584611100000|2020-03-19 09:45:00|1078|1075|1077|1074|1078|1075|1077|1074|66
1584611400000|2020-03-19 09:50:00|1076.4|1073.4|1074|1071|1079.5|1076.5|1074|1071|246
1584611700000|2020-03-19 09:55:00|1073|1070|1074.9|1071.9|1075|1072|1073|1070|128
1584612000000|2020-03-19 10:00:00|1075|1072|1075.9|1072.9|1075.9|1072.9|1073|1070|125
1584612300000|2020-03-19 10:05:00|1075.7|1072.7|1073|1070|1075.7|1072.7|1072.7|1069.7|451
1584612600000|2020-03-19 10:10:00|1073.7|1070.7|1072|1069|1074.4|1071.4|1072|1069|112
1584612900000|2020-03-19 10:15:00|1072.9|1069.9|1072.7|1069.7|1073|1070|1072|1069|54
1584613200000|2020-03-19 10:20:00|1071.7|1068.7|1068|1065|1072|1069|1068|1065|432
1584613500000|2020-03-19 10:25:00|1068.2|1065.2|1069|1066|1069|1066|1068|1065|71
1584613800000|2020-03-19 10:30:00|1069.3|1066.3|1070|1067|1072|1069|1069.3|1066.3|74
1584614100000|2020-03-19 10:35:00|1071|1068|1070.2|1067.2|1072|1069|1070.2|1067.2|98
1584614400000|2020-03-19 10:40:00|1070.3|1067.3|1070|1067|1071|1068|1070|1067|38
1584614700000|2020-03-19 10:45:00|1069.3|1066.3|1069.3|1066.3|1070|1067|1069.3|1066.3|20
1584615000000|2020-03-19 10:50:00|1070|1067|1072|1069|1072|1069|1069|1066|311
1584615300000|2020-03-19 10:55:00|1071|1068|1071|1068|1071|1068|1071|1068|35
1584615600000|2020-03-19 11:00:00|1070|1067|1070|1067|1072|1069|1070|1067|90
1584615900000|2020-03-19 11:05:00|1069.7|1066.7|1070|1067|1070|1067|1069|1066|119
1584616200000|2020-03-19 11:10:00|1069|1066|1068|1065|1070|1067|1068|1065|212
1584616500000|2020-03-19 11:15:00|1067.3|1064.3|1068.3|1065.3|1068.3|1065.3|1066.7|1063.7|278
1584616800000|2020-03-19 11:20:00|1068|1065|1068.3|1065.3|1068.3|1065.3|1068|1065|28
1584617100000|2020-03-19 11:25:00|1068|1065|1065.3|1062.3|1068|1065|1065.3|1062.3|267
1584617400000|2020-03-19 11:30:00|1065.2|1062.2|1058.7|1055.7|1065.2|1062.2|1058.7|1055.7|344
1584617700000|2020-03-19 11:35:00|1059.5|1056.5|1059.3|1056.3|1060.3|1057.3|1058.7|1055.7|214
1584618000000|2020-03-19 11:40:00|1058.7|1055.7|1058.7|1055.7|1059.3|1056.3|1057.7|1054.7|149
1584618300000|2020-03-19 11:45:00|1057.7|1054.7|1055.5|1052.5|1057.7|1054.7|1054.7|1051.7|136
1584618600000|2020-03-19 11:50:00|1055.7|1052.7|1054.7|1051.7|1057.7|1054.7|1054.7|1051.7|261
1584618900000|2020-03-19 11:55:00|1055.3|1052.3|1054.7|1051.7|1055.7|1052.7|1054.3|1051.3|150
1584619200000|2020-03-19 12:00:00|1055|1052|1055.5|1052.5|1055.7|1052.7|1053|1050|484
1584619500000|2020-03-19 12:05:00|1055.7|1052.7|1056.7|1053.7|1058.3|1055.3|1054.2|1051.2|543
1584619800000|2020-03-19 12:10:00|1056.5|1053.5|1056.7|1053.7|1057.5|1054.5|1054.5|1051.5|477
1584620100000|2020-03-19 12:15:00|1057.3|1054.3|1059|1056|1060|1057|1056.3|1053.3|583
1584620400000|2020-03-19 12:20:00|1058.2|1055.2|1059.3|1056.3|1061.3|1058.3|1058|1055|534
1584620700000|2020-03-19 12:25:00|1059.2|1056.2|1057|1054|1059.2|1056.2|1056.7|1053.7|461
1584621000000|2020-03-19 12:30:00|1057.2|1054.2|1059|1056|1060.3|1057.3|1057.2|1054.2|836
1584621300000|2020-03-19 12:35:00|1058.3|1055.3|1063|1060|1063|1060|1058.2|1055.2|300
1584621600000|2020-03-19 12:40:00|1062.7|1059.7|1060|1057|1062.7|1059.7|1060|1057|223
1584621900000|2020-03-19 12:45:00|1060.7|1057.7|1066.7|1063.7|1066.7|1063.7|1060.7|1057.7|248
1584622200000|2020-03-19 12:50:00|1067.5|1064.5|1069.7|1066.7|1069.7|1066.7|1067.5|1064.5|108
1584622500000|2020-03-19 12:55:00|1068.7|1065.7|1070|1067|1071.8|1068.8|1067.7|1064.7|611
1584622800000|2020-03-19 13:00:00|1069|1066|1066.8|1063.8|1070.7|1067.7|1066.8|1063.8|245
1584623100000|2020-03-19 13:05:00|1066.7|1063.7|1065|1062|1066.7|1063.7|1064|1061|94
1584623400000|2020-03-19 13:10:00|1064.8|1061.8|1062|1059|1064.8|1061.8|1062|1059|142
1584623700000|2020-03-19 13:15:00|1061.3|1058.3|1064|1061|1064|1061|1061|1058|189
1584624000000|2020-03-19 13:20:00|1063.8|1060.8|1064.8|1061.8|1065|1062|1063|1060|131
1584624300000|2020-03-19 13:25:00|1064.7|1061.7|1066.8|1063.8|1066.8|1063.8|1062.8|1059.8|164
1584624600000|2020-03-19 13:30:00|1067|1064|1061|1058|1067|1064|1060|1057|371
1584624900000|2020-03-19 13:35:00|1060.7|1057.7|1060|1057|1060.7|1057.7|1060|1057|267
1584625200000|2020-03-19 13:40:00|1060.7|1057.7|1056|1053|1060.7|1057.7|1056|1053|872
1584625500000|2020-03-19 13:45:00|1055.3|1052.3|1054|1051|1055.3|1052.3|1054|1051|493
1584625800000|2020-03-19 13:50:00|1053|1050|1053|1050|1053.8|1050.8|1053|1050|283
1584626100000|2020-03-19 13:55:00|1052|1049|1047.2|1044.2|1052|1049|1047|1044|941
1584626400000|2020-03-19 14:00:00|1047|1044|1053.3|1050.3|1054.7|1051.7|1047|1044|882
1584626700000|2020-03-19 14:05:00|1053|1050|1057.7|1054.7|1057.7|1054.7|1051|1048|596
1584627000000|2020-03-19 14:10:00|1057.3|1054.3|1058.7|1055.7|1058.7|1055.7|1054.7|1051.7|473
1584627300000|2020-03-19 14:15:00|1058|1055|1053|1050|1058|1055|1053|1050|458
1584627600000|2020-03-19 14:20:00|1054|1051|1052|1049|1054|1051|1051|1048|759
1584627900000|2020-03-19 14:25:00|1051.7|1048.7|1050|1047|1053|1050|1050|1047|412
1584628200000|2020-03-19 14:30:00|1051|1048|1049|1046|1051|1048|1048|1045|354
1584628500000|2020-03-19 14:35:00|1048|1045|1048|1045|1048.3|1045.3|1048|1045|221
1584628800000|2020-03-19 14:40:00|1047|1044|1046|1043|1048|1045|1046|1043|548
1584629100000|2020-03-19 14:45:00|1045|1042|1048|1045|1049|1046|1045|1042|1137
1584629400000|2020-03-19 14:50:00|1048.7|1045.7|1048|1045|1048.7|1045.7|1047|1044|176
1584629700000|2020-03-19 14:55:00|1049|1046|1049|1046|1049|1046|1048|1045|453
1584630000000|2020-03-19 15:00:00|1048.8|1045.8|1048.7|1045.7|1052|1049|1047|1044|1324
1584630300000|2020-03-19 15:05:00|1049|1046|1050.7|1047.7|1052.7|1049.7|1049|1046|537
1584630600000|2020-03-19 15:10:00|1051.7|1048.7|1050.7|1047.7|1051.7|1048.7|1049.7|1046.7|253
1584630900000|2020-03-19 15:15:00|1050.3|1047.3|1051.7|1048.7|1052.7|1049.7|1049.7|1046.7|488
1584631200000|2020-03-19 15:20:00|1052.5|1049.5|1052.7|1049.7|1052.7|1049.7|1051.7|1048.7|677
1584631500000|2020-03-19 15:25:00|1053|1050|1063.3|1060.3|1063.3|1060.3|1053|1050|835
1584631800000|2020-03-19 15:30:00|1063.5|1060.5|1060.3|1057.3|1066|1063|1060.3|1057.3|576
1584632100000|2020-03-19 15:35:00|1060|1057|1064.7|1061.7|1068.3|1065.3|1059.7|1056.7|780
1584632400000|2020-03-19 15:40:00|1065|1062|1064.7|1061.7|1066.7|1063.7|1064.7|1061.7|450
1584632700000|2020-03-19 15:45:00|1065.7|1062.7|1068.7|1065.7|1069|1066|1065.7|1062.7|447
1584633000000|2020-03-19 15:50:00|1067.8|1064.8|1070.7|1067.7|1071.3|1068.3|1067.7|1064.7|475
1584633300000|2020-03-19 15:55:00|1071.3|1068.3|1066.7|1063.7|1071.3|1068.3|1066.7|1063.7|363
1584633600000|2020-03-19 16:00:00|1066.5|1063.5|1068.7|1065.7|1068.7|1065.7|1066.3|1063.3|291
1584633900000|2020-03-19 16:05:00|1068.5|1065.5|1066.7|1063.7|1068.7|1065.7|1066.3|1063.3|214
1584634200000|2020-03-19 16:10:00|1066.5|1063.5|1062.5|1059.5|1066.5|1063.5|1062.2|1059.2|358
1584634500000|2020-03-19 16:15:00|1062.3|1059.3|1058.7|1055.7|1062.5|1059.5|1058.3|1055.3|619
1584634800000|2020-03-19 16:20:00|1058.5|1055.5|1056.7|1053.7|1060.5|1057.5|1055.8|1052.8|825
1584635100000|2020-03-19 16:25:00|1056|1053|1055.7|1052.7|1056.7|1053.7|1055|1052|342
1584635400000|2020-03-19 16:30:00|1054.7|1051.7|1053.7|1050.7|1056.7|1053.7|1053.7|1050.7|379
1584635700000|2020-03-19 16:35:00|1054.7|1051.7|1051.7|1048.7|1054.7|1051.7|1051.3|1048.3|2129
1584636000000|2020-03-19 16:40:00|1052|1049|1054.3|1051.3|1054.3|1051.3|1050.3|1047.3|985
1584636300000|2020-03-19 16:45:00|1054|1051|1060|1057|1060|1057|1052.3|1049.3|2365
1584636600000|2020-03-19 16:50:00|1059|1056|1057|1054|1065.3|1062.3|1056.5|1053.5|5379
1584636900000|2020-03-19 16:55:00|1057.3|1054.3|1070.2|1067.2|1070.2|1067.2|1057.3|1054.3|1820
1584693000000|2020-03-20 08:30:00|1090.6|1087.6|1090.3|1087.3|1102.6|1099.6|1090.3|1087.3|3161
1584693300000|2020-03-20 08:35:00|1091.3|1088.3|1091.1|1088.1|1092.3|1089.3|1089.1|1086.1|1191
1584693600000|2020-03-20 08:40:00|1091.3|1088.3|1088.3|1085.3|1092.3|1089.3|1085.3|1082.3|476
1584693900000|2020-03-20 08:45:00|1087.3|1084.3|1093.3|1090.3|1096.6|1093.6|1086.3|1083.3|528
1584694200000|2020-03-20 08:50:00|1094.1|1091.1|1097.3|1094.3|1101.1|1098.1|1091.3|1088.3|521
1584694500000|2020-03-20 08:55:00|1097.1|1094.1|1101.5|1098.5|1101.6|1098.6|1096.8|1093.8|525
1584694800000|2020-03-20 09:00:00|1100.6|1097.6|1098.3|1095.3|1102|1099|1098.3|1095.3|299
1584695100000|2020-03-20 09:05:00|1098.5|1095.5|1099.6|1096.6|1102.9|1099.9|1098.5|1095.5|385
1584695400000|2020-03-20 09:10:00|1100.1|1097.1|1098.3|1095.3|1100.1|1097.1|1097.3|1094.3|250
1584695700000|2020-03-20 09:15:00|1098.6|1095.6|1102.9|1099.9|1102.9|1099.9|1098.3|1095.3|299
1584696000000|2020-03-20 09:20:00|1103.3|1100.3|1103.3|1100.3|1104.3|1101.3|1103.3|1100.3|158
1584696300000|2020-03-20 09:25:00|1102.3|1099.3|1102.3|1099.3|1103.3|1100.3|1101.3|1098.3|235
1584696600000|2020-03-20 09:30:00|1101.6|1098.6|1101.3|1098.3|1101.6|1098.6|1099.6|1096.6|722
1584696900000|2020-03-20 09:35:00|1100.6|1097.6|1098.5|1095.5|1100.6|1097.6|1097.6|1094.6|332
1584697200000|2020-03-20 09:40:00|1098.3|1095.3|1098.6|1095.6|1099.5|1096.5|1098.3|1095.3|59
1584697500000|2020-03-20 09:45:00|1099.6|1096.6|1103.6|1100.6|1103.6|1100.6|1099.6|1096.6|116
1584697800000|2020-03-20 09:50:00|1104.3|1101.3|1105.4|1102.4|1105.4|1102.4|1104.3|1101.3|289
1584698100000|2020-03-20 09:55:00|1105.6|1102.6|1109.6|1106.6|1109.6|1106.6|1105.6|1102.6|639
1584698400000|2020-03-20 10:00:00|1108.6|1105.6|1112.6|1109.6|1114.3|1111.3|1108.6|1105.6|857
1584698700000|2020-03-20 10:05:00|1111.6|1108.6|1113.3|1110.3|1113.3|1110.3|1111.3|1108.3|381
1584699000000|2020-03-20 10:10:00|1112.6|1109.6|1115.9|1112.9|1116.9|1113.9|1112.6|1109.6|1000
1584699300000|2020-03-20 10:15:00|1115.1|1112.1|1109.1|1106.1|1115.9|1112.9|1109.1|1106.1|216
1584699600000|2020-03-20 10:20:00|1108.9|1105.9|1110.3|1107.3|1110.3|1107.3|1107.3|1104.3|94
1584699900000|2020-03-20 10:25:00|1110.9|1107.9|1116.9|1113.9|1117.9|1114.9|1110.3|1107.3|540
1584700200000|2020-03-20 10:30:00|1117.1|1114.1|1112.9|1109.9|1117.9|1114.9|1111.6|1108.6|247
1584700500000|2020-03-20 10:35:00|1111.9|1108.9|1109.3|1106.3|1111.9|1108.9|1108.9|1105.9|532
1584700800000|2020-03-20 10:40:00|1109.6|1106.6|1107.3|1104.3|1113.9|1110.9|1107.3|1104.3|332
1584701100000|2020-03-20 10:45:00|1107.6|1104.6|1107.3|1104.3|1108.1|1105.1|1105.3|1102.3|232
1584701400000|2020-03-20 10:50:00|1107.6|1104.6|1106.3|1103.3|1109.9|1106.9|1106.3|1103.3|132
1584701700000|2020-03-20 10:55:00|1105.6|1102.6|1104.3|1101.3|1106.4|1103.4|1103.4|1100.4|252
1584702000000|2020-03-20 11:00:00|1103.8|1100.8|1103.3|1100.3|1105.3|1102.3|1103.3|1100.3|56
1584702300000|2020-03-20 11:05:00|1104.3|1101.3|1104.3|1101.3|1105.3|1102.3|1103.3|1100.3|214
1584702600000|2020-03-20 11:10:00|1105.3|1102.3|1105.3|1102.3|1106.3|1103.3|1104.4|1101.4|297
1584702900000|2020-03-20 11:15:00|1105.4|1102.4|1103.3|1100.3|1106.3|1103.3|1103.1|1100.1|188
1584703200000|2020-03-20 11:20:00|1103.4|1100.4|1103.1|1100.1|1104.3|1101.3|1103.1|1100.1|105
1584703500000|2020-03-20 11:25:00|1103.3|1100.3|1104.3|1101.3|1104.3|1101.3|1102.1|1099.1|251
1584703800000|2020-03-20 11:30:00|1103.9|1100.9|1105.1|1102.1|1106.3|1103.3|1102.3|1099.3|238
1584704100000|2020-03-20 11:35:00|1105.3|1102.3|1105.1|1102.1|1105.3|1102.3|1104.3|1101.3|52
1584704400000|2020-03-20 11:40:00|1105.3|1102.3|1105.3|1102.3|1106.3|1103.3|1105.3|1102.3|108
1584704700000|2020-03-20 11:45:00|1105.9|1102.9|1104.1|1101.1|1105.9|1102.9|1104.1|1101.1|87
1584705000000|2020-03-20 11:50:00|1103.9|1100.9|1103.3|1100.3|1103.9|1100.9|1102.3|1099.3|218
1584705300000|2020-03-20 11:55:00|1103.6|1100.6|1102.3|1099.3|1103.9|1100.9|1101.3|1098.3|135
1584705600000|2020-03-20 12:00:00|1101.9|1098.9|1102.6|1099.6|1102.9|1099.9|1100.3|1097.3|200
1584705900000|2020-03-20 12:05:00|1102.9|1099.9|1099.3|1096.3|1103.9|1100.9|1099.3|1096.3|182
1584706200000|2020-03-20 12:10:00|1099.9|1096.9|1101.3|1098.3|1102.3|1099.3|1097.6|1094.6|512
1584706500000|2020-03-20 12:15:00|1100.6|1097.6|1101.3|1098.3|1101.9|1098.9|1098.6|1095.6|558
1584706800000|2020-03-20 12:20:00|1101.6|1098.6|1105.9|1102.9|1105.9|1102.9|1101.1|1098.1|499
1584707100000|2020-03-20 12:25:00|1104.9|1101.9|1103.9|1100.9|1104.9|1101.9|1103.9|1100.9|418
1584707400000|2020-03-20 12:30:00|1104.1|1101.1|1101.3|1098.3|1105.9|1102.9|1100.3|1097.3|271
1584707700000|2020-03-20 12:35:00|1100.9|1097.9|1100.3|1097.3|1102.3|1099.3|1100.3|1097.3|226
1584708000000|2020-03-20 12:40:00|1099.9|1096.9|1099.3|1096.3|1099.9|1096.9|1096.4|1093.4|469
1584708300000|2020-03-20 12:45:00|1098.3|1095.3|1099.3|1096.3|1100.3|1097.3|1098.3|1095.3|122
1584708600000|2020-03-20 12:50:00|1097.6|1094.6|1097.3|1094.3|1099.3|1096.3|1097.3|1094.3|316
1584708900000|2020-03-20 12:55:00|1098.3|1095.3|1100.9|1097.9|1100.9|1097.9|1098.3|1095.3|132
1584709200000|2020-03-20 13:00:00|1099.9|1096.9|1101.9|1098.9|1102.1|1099.1|1098.3|1095.3|262
1584709500000|2020-03-20 13:05:00|1102.1|1099.1|1103.1|1100.1|1103.3|1100.3|1100.3|1097.3|204
1584709800000|2020-03-20 13:10:00|1102.9|1099.9|1101.1|1098.1|1102.9|1099.9|1098.3|1095.3|164
1584710100000|2020-03-20 13:15:00|1101.3|1098.3|1102.9|1099.9|1104.9|1101.9|1101.3|1098.3|1041
1584710400000|2020-03-20 13:20:00|1101.9|1098.9|1108.6|1105.6|1108.6|1105.6|1101.9|1098.9|1044
1584710700000|2020-03-20 13:25:00|1108.9|1105.9|1111.9|1108.9|1112.2|1109.2|1106.9|1103.9|430
1584711000000|2020-03-20 13:30:00|1111.7|1108.7|1112.6|1109.6|1113.1|1110.1|1108.9|1105.9|398
1584711300000|2020-03-20 13:35:00|1112.7|1109.7|1100.3|1097.3|1113.2|1110.2|1100.3|1097.3|592
1584711600000|2020-03-20 13:40:00|1099.6|1096.6|1097.6|1094.6|1100.3|1097.3|1097.3|1094.3|668
1584711900000|2020-03-20 13:45:00|1098.3|1095.3|1099.3|1096.3|1101.3|1098.3|1098.3|1095.3|594
1584712200000|2020-03-20 13:50:00|1099.1|1096.1|1102.9|1099.9|1103.9|1100.9|1098.3|1095.3|371
1584712500000|2020-03-20 13:55:00|1102.3|1099.3|1100.1|1097.1|1104.9|1101.9|1099.3|1096.3|451
1584712800000|2020-03-20 14:00:00|1100.3|1097.3|1103.3|1100.3|1103.9|1100.9|1099.3|1096.3|480
1584713100000|2020-03-20 14:05:00|1103.9|1100.9|1099.3|1096.3|1103.9|1100.9|1099.3|1096.3|242
1584713400000|2020-03-20 14:10:00|1098.9|1095.9|1101.3|1098.3|1102.3|1099.3|1098.3|1095.3|417
1584713700000|2020-03-20 14:15:00|1100.3|1097.3|1100.3|1097.3|1102.3|1099.3|1100.3|1097.3|185
1584714000000|2020-03-20 14:20:00|1099.6|1096.6|1101.3|1098.3|1102.3|1099.3|1099.3|1096.3|730
1584714300000|2020-03-20 14:25:00|1102.3|1099.3|1102.3|1099.3|1105.3|1102.3|1100.3|1097.3|373
1584714600000|2020-03-20 14:30:00|1102.9|1099.9|1102.3|1099.3|1105.3|1102.3|1101.6|1098.6|332
1584714900000|2020-03-20 14:35:00|1101.9|1098.9|1102.3|1099.3|1103.9|1100.9|1099.3|1096.3|479
1584715200000|2020-03-20 14:40:00|1102.9|1099.9|1100.3|1097.3|1103.3|1100.3|1099.3|1096.3|216
1584715500000|2020-03-20 14:45:00|1100.9|1097.9|1102.9|1099.9|1103.9|1100.9|1100.9|1097.9|308
1584715800000|2020-03-20 14:50:00|1102.3|1099.3|1101.9|1098.9|1104.1|1101.1|1101.9|1098.9|253
1584716100000|2020-03-20 14:55:00|1100.9|1097.9|1098.6|1095.6|1101.9|1098.9|1098.3|1095.3|644
1584716400000|2020-03-20 15:00:00|1098.3|1095.3|1096.9|1093.9|1098.8|1095.8|1096.3|1093.3|562
1584716700000|2020-03-20 15:05:00|1096.6|1093.6|1095.4|1092.4|1098.3|1095.3|1095.3|1092.3|378
1584717000000|2020-03-20 15:10:00|1095.3|1092.3|1096.3|1093.3|1100.3|1097.3|1095.3|1092.3|878
1584717300000|2020-03-20 15:15:00|1095.9|1092.9|1094.3|1091.3|1096.9|1093.9|1094.3|1091.3|418
1584717600000|2020-03-20 15:20:00|1093.9|1090.9|1086.6|1083.6|1094.3|1091.3|1086.6|1083.6|2199
1584717900000|2020-03-20 15:25:00|1087|1084|1089.3|1086.3|1090.4|1087.4|1086.6|1083.6|1186
1584718200000|2020-03-20 15:30:00|1088.6|1085.6|1086.6|1083.6|1088.9|1085.9|1086.6|1083.6|634
1584718500000|2020-03-20 15:35:00|1087|1084|1087.6|1084.6|1088.6|1085.6|1086.6|1083.6|548
1584718800000|2020-03-20 15:40:00|1086.6|1083.6|1086.6|1083.6|1087.6|1084.6|1086.6|1083.6|526
1584719100000|2020-03-20 15:45:00|1086|1083|1085.6|1082.6|1086.6|1083.6|1083|1080|1121
1584719400000|2020-03-20 15:50:00|1084.9|1081.9|1087.6|1084.6|1087.6|1084.6|1084.6|1081.6|399
1584719700000|2020-03-20 15:55:00|1087.3|1084.3|1086.3|1083.3|1087.9|1084.9|1085.6|1082.6|359
1584720000000|2020-03-20 16:00:00|1086.4|1083.4|1092.3|1089.3|1093.3|1090.3|1086.3|1083.3|364
1584720300000|2020-03-20 16:05:00|1091.3|1088.3|1087.3|1084.3|1091.3|1088.3|1086.3|1083.3|591
1584720600000|2020-03-20 16:10:00|1087.6|1084.6|1092.3|1089.3|1092.3|1089.3|1087.6|1084.6|587
1584720900000|2020-03-20 16:15:00|1093.3|1090.3|1094.6|1091.6|1096.9|1093.9|1092.3|1089.3|327
1584721200000|2020-03-20 16:20:00|1094.9|1091.9|1095.3|1092.3|1098.3|1095.3|1094.3|1091.3|296
1584721500000|2020-03-20 16:25:00|1095.6|1092.6|1096.3|1093.3|1099.9|1096.9|1094.9|1091.9|289
1584721800000|2020-03-20 16:30:00|1096.9|1093.9|1093.9|1090.9|1098.9|1095.9|1092.9|1089.9|364
1584722100000|2020-03-20 16:35:00|1094.9|1091.9|1093.3|1090.3|1096.3|1093.3|1093.3|1090.3|452
1584722400000|2020-03-20 16:40:00|1093.9|1090.9|1096.9|1093.9|1096.9|1093.9|1092.9|1089.9|813
1584722700000|2020-03-20 16:45:00|1096.6|1093.6|1099.2|1096.2|1099.2|1096.2|1092.9|1089.9|2686
1584723000000|2020-03-20 16:50:00|1099.6|1096.6|1089.2|1086.2|1102.2|1099.2|1086.6|1083.6|6576
1584723300000|2020-03-20 16:55:00|1088.2|1085.2|1088.9|1085.9|1093|1090|1088.2|1085.2|1443
1584723600000|2020-03-20 17:00:00|||||||||4
1584952200000|2020-03-23 08:30:00|1077.3|1074.3|1083.1|1080.1|1084.3|1081.3|1072.6|1069.6|1292
1584952500000|2020-03-23 08:35:00|1082.3|1079.3|1084.3|1081.3|1085.9|1082.9|1082.3|1079.3|417
1584952800000|2020-03-23 08:40:00|1087.9|1084.9|1085.3|1082.3|1090.1|1087.1|1083.8|1080.8|565
1584953100000|2020-03-23 08:45:00|1086.3|1083.3|1087.8|1084.8|1090.6|1087.6|1084.3|1081.3|243
1584953400000|2020-03-23 08:50:00|1087.3|1084.3|1086.8|1083.8|1089.3|1086.3|1084.3|1081.3|120
1584953700000|2020-03-23 08:55:00|1087.1|1084.1|1085.3|1082.3|1087.3|1084.3|1085.3|1082.3|36
1584954000000|2020-03-23 09:00:00|1084.6|1081.6|1089.3|1086.3|1089.3|1086.3|1084.3|1081.3|3202
1584954300000|2020-03-23 09:05:00|1089.4|1086.4|1089.6|1086.6|1089.9|1086.9|1088.1|1085.1|94
1584954600000|2020-03-23 09:10:00|1089.3|1086.3|1089.9|1086.9|1090.3|1087.3|1088.6|1085.6|42
1584954900000|2020-03-23 09:15:00|1090.1|1087.1|1091.9|1088.9|1091.9|1088.9|1089.9|1086.9|447
1584955200000|2020-03-23 09:20:00|1091.7|1088.7|1091.4|1088.4|1091.9|1088.9|1090.9|1087.9|100
1584955500000|2020-03-23 09:25:00|1090.9|1087.9|1091.5|1088.5|1091.9|1088.9|1090.9|1087.9|38
1584955800000|2020-03-23 09:30:00|1091.7|1088.7|1089.9|1086.9|1091.9|1088.9|1089.9|1086.9|39
1584956100000|2020-03-23 09:35:00|1090.9|1087.9|1091.5|1088.5|1091.9|1088.9|1090.5|1087.5|91
1584956400000|2020-03-23 09:40:00|1090.9|1087.9|1089.9|1086.9|1091.7|1088.7|1089.9|1086.9|231
1584956700000|2020-03-23 09:45:00|1090.5|1087.5|1090.4|1087.4|1090.9|1087.9|1089.9|1086.9|167
1584957000000|2020-03-23 09:50:00|1089.9|1086.9|1090.5|1087.5|1090.5|1087.5|1088.9|1085.9|57
1584957300000|2020-03-23 09:55:00|1089.9|1086.9|1088.9|1085.9|1090.5|1087.5|1088.9|1085.9|54
1584957600000|2020-03-23 10:00:00|1089.9|1086.9|1090.5|1087.5|1090.9|1087.9|1089.9|1086.9|69
1584957900000|2020-03-23 10:05:00|1089.7|1086.7|1091.5|1088.5|1091.7|1088.7|1089.7|1086.7|78
1584958200000|2020-03-23 10:10:00|1092.5|1089.5|1093.5|1090.5|1093.5|1090.5|1091.9|1088.9|231
1584958500000|2020-03-23 10:15:00|1094.1|1091.1|1097.1|1094.1|1099.1|1096.1|1094.1|1091.1|2880
1584958800000|2020-03-23 10:20:00|1098.1|1095.1|1099.5|1096.5|1100.3|1097.3|1096.1|1093.1|221
1584959100000|2020-03-23 10:25:00|1100.1|1097.1|1100.1|1097.1|1101.1|1098.1|1099.1|1096.1|175
1584959400000|2020-03-23 10:30:00|1099.7|1096.7|1100.1|1097.1|1100.1|1097.1|1098.1|1095.1|121
1584959700000|2020-03-23 10:35:00|1100.5|1097.5|1102.1|1099.1|1103.4|1100.4|1100.5|1097.5|216
1584960000000|2020-03-23 10:40:00|1101.5|1098.5|1100.6|1097.6|1102.4|1099.4|1099.5|1096.5|289
1584960300000|2020-03-23 10:45:00|1100.8|1097.8|1100.3|1097.3|1102.1|1099.1|1100.3|1097.3|39
1584960600000|2020-03-23 10:50:00|1099.5|1096.5|1099.1|1096.1|1099.8|1096.8|1098.5|1095.5|54
1584960900000|2020-03-23 10:55:00|1098.8|1095.8|1096.5|1093.5|1098.8|1095.8|1096.5|1093.5|34
1584961200000|2020-03-23 11:00:00|1097.1|1094.1|1094.8|1091.8|1097.1|1094.1|1094.8|1091.8|77
1584961500000|2020-03-23 11:05:00|1095.1|1092.1|1094.1|1091.1|1095.1|1092.1|1093.5|1090.5|37
1584961800000|2020-03-23 11:10:00|1093.8|1090.8|1092.8|1089.8|1094.1|1091.1|1092.5|1089.5|26
1584962100000|2020-03-23 11:15:00|1092.5|1089.5|1092.3|1089.3|1094.1|1091.1|1092.1|1089.1|103
1584962400000|2020-03-23 11:20:00|1092.1|1089.1|1092.8|1089.8|1094.1|1091.1|1091.4|1088.4|36
1584962700000|2020-03-23 11:25:00|1092.3|1089.3|1094.1|1091.1|1096.1|1093.1|1092.3|1089.3|625
1584963000000|2020-03-23 11:30:00|1093.3|1090.3|1095.1|1092.1|1095.1|1092.1|1092.8|1089.8|59
1584963300000|2020-03-23 11:35:00|1094.9|1091.9|1093.1|1090.1|1094.9|1091.9|1092.6|1089.6|49
1584963600000|2020-03-23 11:40:00|1093.3|1090.3|1093.1|1090.1|1094.3|1091.3|1093.1|1090.1|174
1584963900000|2020-03-23 11:45:00|1093.4|1090.4|1094.1|1091.1|1094.1|1091.1|1092.1|1089.1|83
1584964200000|2020-03-23 11:50:00|1094.7|1091.7|1095.1|1092.1|1095.1|1092.1|1093.1|1090.1|129
1584964500000|2020-03-23 11:55:00|1094.4|1091.4|1094.1|1091.1|1096.1|1093.1|1094.1|1091.1|94
1584964800000|2020-03-23 12:00:00|1094.7|1091.7|1104.7|1101.7|1104.7|1101.7|1094.7|1091.7|835
1584965100000|2020-03-23 12:05:00|1105.1|1102.1|1100|1097|1106.7|1103.7|1100|1097|932
1584965400000|2020-03-23 12:10:00|1099.4|1096.4|1099.7|1096.7|1100|1097|1097.7|1094.7|389
1584965700000|2020-03-23 12:15:00|1100|1097|1100|1097|1100.9|1097.9|1099|1096|238
1584966000000|2020-03-23 12:20:00|1099.4|1096.4|1100|1097|1102|1099|1099|1096|924
1584966300000|2020-03-23 12:25:00|1099.7|1096.7|1092.2|1089.2|1099.7|1096.7|1091.4|1088.4|540
1584966600000|2020-03-23 12:30:00|1093|1090|1089|1086|1093|1090|1088.4|1085.4|348
1584966900000|2020-03-23 12:35:00|1088.7|1085.7|1093|1090|1093.7|1090.7|1087.4|1084.4|358
1584967200000|2020-03-23 12:40:00|1092.7|1089.7|1094|1091|1096|1093|1092.4|1089.4|224
1584967500000|2020-03-23 12:45:00|1093|1090|1096.4|1093.4|1096.7|1093.7|1093|1090|129
1584967800000|2020-03-23 12:50:00|1096.2|1093.2|1101|1098|1101|1098|1095|1092|203
1584968100000|2020-03-23 12:55:00|1100.2|1097.2|1097|1094|1101|1098|1097|1094|516
1584968400000|2020-03-23 13:00:00|1096.8|1093.8|1099|1096|1100|1097|1095.4|1092.4|348
1584968700000|2020-03-23 13:05:00|1098.6|1095.6|1096|1093|1098.6|1095.6|1094|1091|462
1584969000000|2020-03-23 13:10:00|1095.8|1092.8|1095.6|1092.6|1096.6|1093.6|1094.8|1091.8|172
1584969300000|2020-03-23 13:15:00|1096|1093|1094|1091|1097|1094|1094|1091|179
1584969600000|2020-03-23 13:20:00|1094.3|1091.3|1095.2|1092.2|1095.4|1092.4|1093|1090|314
1584969900000|2020-03-23 13:25:00|1095.4|1092.4|1093|1090|1096|1093|1092.4|1089.4|276
1584970200000|2020-03-23 13:30:00|1092.4|1089.4|1091.4|1088.4|1092.4|1089.4|1089.4|1086.4|197
1584970500000|2020-03-23 13:35:00|1091.2|1088.2|1086.4|1083.4|1091.2|1088.2|1086.4|1083.4|470
1584970800000|2020-03-23 13:40:00|1087.4|1084.4|1091.4|1088.4|1093.7|1090.7|1087.4|1084.4|249
1584971100000|2020-03-23 13:45:00|1091.2|1088.2|1096|1093|1098|1095|1090.4|1087.4|306
1584971400000|2020-03-23 13:50:00|1095.6|1092.6|1095|1092|1097.6|1094.6|1092|1089|437
1584971700000|2020-03-23 13:55:00|1095.3|1092.3|1096|1093|1096|1093|1093|1090|314
1584972000000|2020-03-23 14:00:00|1095.6|1092.6|1091|1088|1097|1094|1091|1088|313
1584972300000|2020-03-23 14:05:00|1091.6|1088.6|1097|1094|1098|1095|1091.3|1088.3|466
1584972600000|2020-03-23 14:10:00|1096.4|1093.4|1096|1093|1100.6|1097.6|1096|1093|513
1584972900000|2020-03-23 14:15:00|1095.6|1092.6|1092|1089|1096|1093|1092|1089|837
1584973200000|2020-03-23 14:20:00|1092.6|1089.6|1094.6|1091.6|1094.6|1091.6|1091|1088|483
1584973500000|2020-03-23 14:25:00|1095.2|1092.2|1094.6|1091.6|1095.6|1092.6|1090.8|1087.8|631
1584973800000|2020-03-23 14:30:00|1094|1091|1096.6|1093.6|1096.6|1093.6|1093.3|1090.3|218
1584974100000|2020-03-23 14:35:00|1096.9|1093.9|1101.6|1098.6|1101.9|1098.9|1095.6|1092.6|1415
1584974400000|2020-03-23 14:40:00|1101.9|1098.9|1102.4|1099.4|1103.6|1100.6|1099.6|1096.6|523
1584974700000|2020-03-23 14:45:00|1102.6|1099.6|1101.6|1098.6|1102.6|1099.6|1099.1|1096.1|445
1584975000000|2020-03-23 14:50:00|1100.6|1097.6|1102.6|1099.6|1102.6|1099.6|1100.6|1097.6|320
1584975300000|2020-03-23 14:55:00|1103|1100|1101|1098|1104.6|1101.6|1101|1098|599
1584975600000|2020-03-23 15:00:00|1100.6|1097.6|1101.6|1098.6|1104|1101|1100.6|1097.6|353
1584975900000|2020-03-23 15:05:00|1101.1|1098.1|1100.6|1097.6|1102.6|1099.6|1099.6|1096.6|415
1584976200000|2020-03-23 15:10:00|1100.9|1097.9|1101.6|1098.6|1102.6|1099.6|1099.6|1096.6|340
1584976500000|2020-03-23 15:15:00|1102.8|1099.8|1098|1095|1102.8|1099.8|1098|1095|457
1584976800000|2020-03-23 15:20:00|1098.6|1095.6|1098.6|1095.6|1098.8|1095.8|1095|1092|385
1584977100000|2020-03-23 15:25:00|1099|1096|1095.6|1092.6|1099.6|1096.6|1094|1091|259
1584977400000|2020-03-23 15:30:00|1095|1092|1093.6|1090.6|1096.6|1093.6|1093.6|1090.6|301
1584977700000|2020-03-23 15:35:00|1093.9|1090.9|1096.6|1093.6|1097.2|1094.2|1093.6|1090.6|392
1584978000000|2020-03-23 15:40:00|1096.4|1093.4|1096.6|1093.6|1097.2|1094.2|1095.2|1092.2|157
1584978300000|2020-03-23 15:45:00|1097.2|1094.2|1098.2|1095.2|1098.2|1095.2|1096.6|1093.6|272
1584978600000|2020-03-23 15:50:00|1097.6|1094.6|1096.2|1093.2|1098.2|1095.2|1095.6|1092.6|497
1584978900000|2020-03-23 15:55:00|1096.6|1093.6|1097.9|1094.9|1098.6|1095.6|1096.4|1093.4|307
1584979200000|2020-03-23 16:00:00|1098.2|1095.2|1096.6|1093.6|1098.2|1095.2|1095.9|1092.9|285
1584979500000|2020-03-23 16:05:00|1096.2|1093.2|1094.6|1091.6|1096.2|1093.2|1094.6|1091.6|255
1584979800000|2020-03-23 16:10:00|1093.6|1090.6|1096.2|1093.2|1096.2|1093.2|1092.6|1089.6|622
1584980100000|2020-03-23 16:15:00|1095.6|1092.6|1100.2|1097.2|1100.2|1097.2|1095.2|1092.2|1257
1584980400000|2020-03-23 16:20:00|1099.8|1096.8|1104.2|1101.2|1106.6|1103.6|1099.2|1096.2|460
1584980700000|2020-03-23 16:25:00|1105.2|1102.2|1101.2|1098.2|1105.2|1102.2|1100.8|1097.8|792
1584981000000|2020-03-23 16:30:00|1101|1098|1103|1100|1103.8|1100.8|1101|1098|336
1584981300000|2020-03-23 16:35:00|1103.2|1100.2|1108.1|1105.1|1109.4|1106.4|1103.2|1100.2|553
1584981600000|2020-03-23 16:40:00|1107.8|1104.8|1109.4|1106.4|1110.4|1107.4|1105.4|1102.4|753
1584981900000|2020-03-23 16:45:00|1108.4|1105.4|1103.8|1100.8|1108.8|1105.8|1102.8|1099.8|767
1584982200000|2020-03-23 16:50:00|1103.1|1100.1|1098.4|1095.4|1105.4|1102.4|1097.4|1094.4|3577
1584982500000|2020-03-23 16:55:00|1097.8|1094.8|1102.2|1099.2|1103.4|1100.4|1097.8|1094.8|1247
1585038600000|2020-03-24 08:30:00|1125.6|1122.6|1117.9|1114.9|1127.3|1124.3|1117.9|1114.9|1118
1585038900000|2020-03-24 08:35:00|1118.9|1115.9|1124.3|1121.3|1124.3|1121.3|1118.9|1115.9|308
1585039200000|2020-03-24 08:40:00|1124.1|1121.1|1135.9|1132.9|1138.4|1135.4|1124.1|1121.1|744
1585039500000|2020-03-24 08:45:00|1140.3|1137.3|1140.5|1137.5|1140.9|1137.9|1138.9|1135.9|1692
1585039800000|2020-03-24 08:50:00|1140.9|1137.9|1137.9|1134.9|1140.9|1137.9|1137.9|1134.9|225
1585040100000|2020-03-24 08:55:00|1137.5|1134.5|1134.9|1131.9|1137.7|1134.7|1134.9|1131.9|494
1585040400000|2020-03-24 09:00:00|1133.3|1130.3|1130.3|1127.3|1134.9|1131.9|1129.9|1126.9|421
1585040700000|2020-03-24 09:05:00|1130.9|1127.9|1133.3|1130.3|1134.3|1131.3|1130.9|1127.9|593
1585041000000|2020-03-24 09:10:00|1134.3|1131.3|1134.9|1131.9|1135.3|1132.3|1133.3|1130.3|91
1585041300000|2020-03-24 09:15:00|1135.3|1132.3|1135.9|1132.9|1136.9|1133.9|1132.3|1129.3|205
1585041600000|2020-03-24 09:20:00|1136.9|1133.9|1139.3|1136.3|1139.9|1136.9|1136.9|1133.9|173
1585041900000|2020-03-24 09:25:00|1139.9|1136.9|1140.9|1137.9|1140.9|1137.9|1139.9|1136.9|552
1585042200000|2020-03-24 09:30:00|1139.9|1136.9|1142.1|1139.1|1142.1|1139.1|1138.9|1135.9|354
1585042500000|2020-03-24 09:35:00|1142.3|1139.3|1144.9|1141.9|1147.9|1144.9|1142.3|1139.3|359
1585042800000|2020-03-24 09:40:00|1145.3|1142.3|1146.9|1143.9|1147.9|1144.9|1144.3|1141.3|218
1585043100000|2020-03-24 09:45:00|1147.9|1144.9|1146.3|1143.3|1148.9|1145.9|1146.3|1143.3|156
1585043400000|2020-03-24 09:50:00|1145.9|1142.9|1148.3|1145.3|1148.3|1145.3|1145.9|1142.9|241
1585043700000|2020-03-24 09:55:00|1148.6|1145.6|1147.6|1144.6|1148.6|1145.6|1146.9|1143.9|36
1585044000000|2020-03-24 10:00:00|1147.3|1144.3|1147.9|1144.9|1148.6|1145.6|1147.3|1144.3|53
1585044300000|2020-03-24 10:05:00|1148.3|1145.3|1145.3|1142.3|1148.3|1145.3|1145.3|1142.3|127
1585044600000|2020-03-24 10:10:00|1145.1|1142.1|1144.8|1141.8|1145.1|1142.1|1144.8|1141.8|84
1585044900000|2020-03-24 10:15:00|1144.1|1141.1|1144.8|1141.8|1145.8|1142.8|1143.6|1140.6|477
1585045200000|2020-03-24 10:20:00|1145.1|1142.1|1144.1|1141.1|1145.3|1142.3|1142.3|1139.3|613
1585045500000|2020-03-24 10:25:00|1144.6|1141.6|1142.3|1139.3|1145.3|1142.3|1142.3|1139.3|257
1585045800000|2020-03-24 10:30:00|1142.7|1139.7|1141.3|1138.3|1143.8|1140.8|1141.3|1138.3|618
1585046100000|2020-03-24 10:35:00|1142.1|1139.1|1143.8|1140.8|1144.8|1141.8|1142.1|1139.1|326
1585046400000|2020-03-24 10:40:00|1144.8|1141.8|1146.8|1143.8|1146.8|1143.8|1144.8|1141.8|131
1585046700000|2020-03-24 10:45:00|1145.8|1142.8|1146.8|1143.8|1146.8|1143.8|1145.8|1142.8|84
1585047000000|2020-03-24 10:50:00|1146.3|1143.3|1146.8|1143.8|1146.8|1143.8|1145.8|1142.8|65
1585047300000|2020-03-24 10:55:00|||||||||81
1585047600000|2020-03-24 11:00:00|1146|1143|1145.8|1142.8|1146|1143|1145.8|1142.8|70
1585047900000|2020-03-24 11:05:00|1146.4|1143.4|1146.5|1143.5|1146.8|1143.8|1145.8|1142.8|122
1585048200000|2020-03-24 11:10:00|1146.3|1143.3|1147.8|1144.8|1147.8|1144.8|1145.8|1142.8|50
1585048500000|2020-03-24 11:15:00|1148.2|1145.2|1149.5|1146.5|1149.5|1146.5|1148.2|1145.2|260
1585048800000|2020-03-24 11:20:00|1149.2|1146.2|1147.8|1144.8|1149.8|1146.8|1147.8|1144.8|167
1585049100000|2020-03-24 11:25:00|1146.8|1143.8|1145.8|1142.8|1147.8|1144.8|1145.8|1142.8|551
1585049400000|2020-03-24 11:30:00|1144.8|1141.8|1141.2|1138.2|1144.8|1141.8|1141.2|1138.2|397
1585049700000|2020-03-24 11:35:00|1141.8|1138.8|1137.8|1134.8|1141.8|1138.8|1137.8|1134.8|144
1585050000000|2020-03-24 11:40:00|1136.8|1133.8|1134.8|1131.8|1136.8|1133.8|1134.5|1131.5|255
1585050300000|2020-03-24 11:45:00|1135.5|1132.5|1138.8|1135.8|1138.8|1135.8|1134.2|1131.2|440
1585050600000|2020-03-24 11:50:00|1139.2|1136.2|1139.8|1136.8|1140.3|1137.3|1138.8|1135.8|70
1585050900000|2020-03-24 11:55:00|1138.8|1135.8|1135.2|1132.2|1138.8|1135.8|1133.2|1130.2|246
1585051200000|2020-03-24 12:00:00|1135.7|1132.7|1133.2|1130.2|1136.5|1133.5|1132.2|1129.2|349
1585051500000|2020-03-24 12:05:00|1132.8|1129.8|1128.8|1125.8|1133.8|1130.8|1128.8|1125.8|655
1585051800000|2020-03-24 12:10:00|1129.3|1126.3|1129.8|1126.8|1131.8|1128.8|1128.8|1125.8|743
1585052100000|2020-03-24 12:15:00|1130.8|1127.8|1126.8|1123.8|1130.8|1127.8|1126.8|1123.8|570
1585052400000|2020-03-24 12:20:00|1127|1124|1127.8|1124.8|1129|1126|1126.8|1123.8|182
1585052700000|2020-03-24 12:25:00|1127.5|1124.5|1124.2|1121.2|1127.5|1124.5|1124.2|1121.2|586
1585053000000|2020-03-24 12:30:00|1124.5|1121.5|1126.2|1123.2|1128.8|1125.8|1124.5|1121.5|466
1585053300000|2020-03-24 12:35:00|1125.8|1122.8|1124.8|1121.8|1126.2|1123.2|1124|1121|262
1585053600000|2020-03-24 12:40:00|1124.2|1121.2|1124.2|1121.2|1124.2|1121.2|1123.2|1120.2|146
1585053900000|2020-03-24 12:45:00|1124.7|1121.7|1125.2|1122.2|1125.2|1122.2|1124.2|1121.2|218
1585054200000|2020-03-24 12:50:00|1125.4|1122.4|1124.2|1121.2|1125.4|1122.4|1122.2|1119.2|185
1585054500000|2020-03-24 12:55:00|1124|1121|1122.2|1119.2|1124.2|1121.2|1122.2|1119.2|511
1585054800000|2020-03-24 13:00:00|1122|1119|1120.6|1117.6|1122|1119|1120.6|1117.6|183
1585055100000|2020-03-24 13:05:00|1120.9|1117.9|1121.6|1118.6|1122.2|1119.2|1120.6|1117.6|599
1585055400000|2020-03-24 13:10:00|1121.4|1118.4|1122.4|1119.4|1123.4|1120.4|1121.2|1118.2|242
1585055700000|2020-03-24 13:15:00|1122.2|1119.2|1119.6|1116.6|1122.2|1119.2|1118.6|1115.6|233
1585056000000|2020-03-24 13:20:00|1118.9|1115.9|1118.6|1115.6|1119.6|1116.6|1117.3|1114.3|390
1585056300000|2020-03-24 13:25:00|1119.3|1116.3|1119.4|1116.4|1120.6|1117.6|1118.2|1115.2|410
1585056600000|2020-03-24 13:30:00|1119.6|1116.6|1121.6|1118.6|1121.9|1118.9|1117.6|1114.6|313
1585056900000|2020-03-24 13:35:00|1122.2|1119.2|1119.2|1116.2|1122.2|1119.2|1119.2|1116.2|373
1585057200000|2020-03-24 13:40:00|1119.4|1116.4|1122.6|1119.6|1122.9|1119.9|1118.2|1115.2|348
1585057500000|2020-03-24 13:45:00|1123.2|1120.2|1121.2|1118.2|1123.2|1120.2|1121.2|1118.2|583
1585057800000|2020-03-24 13:50:00|1121|1118|1120.8|1117.8|1121.2|1118.2|1120.8|1117.8|105
1585058100000|2020-03-24 13:55:00|1120.2|1117.2|1121|1118|1121|1118|1119.2|1116.2|198
1585058400000|2020-03-24 14:00:00|1121.2|1118.2|1120.8|1117.8|1121.8|1118.8|1120|1117|319
1585058700000|2020-03-24 14:05:00|1120.2|1117.2|1119.2|1116.2|1120.8|1117.8|1118.2|1115.2|433
1585059000000|2020-03-24 14:10:00|1118.9|1115.9|1119.2|1116.2|1119.2|1116.2|1118.2|1115.2|185
1585059300000|2020-03-24 14:15:00|1119.7|1116.7|1118.2|1115.2|1120.2|1117.2|1118.2|1115.2|164
1585059600000|2020-03-24 14:20:00|1117.2|1114.2|1119.2|1116.2|1119.2|1116.2|1117.2|1114.2|319
1585059900000|2020-03-24 14:25:00|1119.4|1116.4|1121.6|1118.6|1121.6|1118.6|1119.2|1116.2|404
1585060200000|2020-03-24 14:30:00|1121.3|1118.3|1119.6|1116.6|1121.3|1118.3|1119.4|1116.4|324
1585060500000|2020-03-24 14:35:00|1119.9|1116.9|1122.2|1119.2|1122.2|1119.2|1119.6|1116.6|297
1585060800000|2020-03-24 14:40:00|1121.2|1118.2|1121.2|1118.2|1122.6|1119.6|1121.2|1118.2|444
1585061100000|2020-03-24 14:45:00|1121|1118|1127.8|1124.8|1127.8|1124.8|1121|1118|581
1585061400000|2020-03-24 14:50:00|1127.2|1124.2|1125|1122|1127.8|1124.8|1124.8|1121.8|230
1585061700000|2020-03-24 14:55:00|1124.8|1121.8|1122.8|1119.8|1126|1123|1122.8|1119.8|357
1585062000000|2020-03-24 15:00:00|1122.2|1119.2|1121.8|1118.8|1122.8|1119.8|1121.2|1118.2|185
1585062300000|2020-03-24 15:05:00|1121.2|1118.2|1123.8|1120.8|1123.8|1120.8|1121|1118|293
1585062600000|2020-03-24 15:10:00|1123.5|1120.5|1124.8|1121.8|1126.8|1123.8|1123.5|1120.5|302
1585062900000|2020-03-24 15:15:00|1124.6|1121.6|1122.8|1119.8|1124.8|1121.8|1122.8|1119.8|266
1585063200000|2020-03-24 15:20:00|1122.5|1119.5|1122.5|1119.5|1122.8|1119.8|1120.8|1117.8|414
1585063500000|2020-03-24 15:25:00|1122.3|1119.3|1121.8|1118.8|1122.8|1119.8|1119.8|1116.8|470
1585063800000|2020-03-24 15:30:00|1121|1118|1118.8|1115.8|1121.8|1118.8|1118.8|1115.8|674
1585064100000|2020-03-24 15:35:00|1118.2|1115.2|1120.8|1117.8|1120.8|1117.8|1116.2|1113.2|538
1585064400000|2020-03-24 15:40:00|1119.8|1116.8|1121.8|1118.8|1122.8|1119.8|1119.8|1116.8|277
1585064700000|2020-03-24 15:45:00|1121.5|1118.5|1120.3|1117.3|1121.8|1118.8|1119.8|1116.8|435
1585065000000|2020-03-24 15:50:00|1120.6|1117.6|1122.8|1119.8|1123.8|1120.8|1120.5|1117.5|406
1585065300000|2020-03-24 15:55:00|1123.1|1120.1|1122.8|1119.8|1124.8|1121.8|1121.5|1118.5|857
1585065600000|2020-03-24 16:00:00|1122.4|1119.4|1120.8|1117.8|1122.4|1119.4|1120.8|1117.8|160
1585065900000|2020-03-24 16:05:00|1120.5|1117.5|1120.2|1117.2|1121.2|1118.2|1120.2|1117.2|191
1585066200000|2020-03-24 16:10:00|1120.8|1117.8|1121.2|1118.2|1122.2|1119.2|1120.2|1117.2|178
1585066500000|2020-03-24 16:15:00|1122.2|1119.2|1122.8|1119.8|1122.8|1119.8|1121.8|1118.8|191
1585066800000|2020-03-24 16:20:00|1123.2|1120.2|1122.2|1119.2|1124.2|1121.2|1122.2|1119.2|295
1585067100000|2020-03-24 16:25:00|1122.8|1119.8|1126.2|1123.2|1126.7|1123.7|1122.8|1119.8|331
1585067400000|2020-03-24 16:30:00|1127.2|1124.2|1125.2|1122.2|1127.2|1124.2|1124.2|1121.2|465
1585067700000|2020-03-24 16:35:00|1125.5|1122.5|1126.2|1123.2|1127.5|1124.5|1125.5|1122.5|322
1585068000000|2020-03-24 16:40:00|1125.5|1122.5|1124.2|1121.2|1125.5|1122.5|1123.2|1120.2|288
1585068300000|2020-03-24 16:45:00|1124|1121|1121.8|1118.8|1124.2|1121.2|1121.2|1118.2|938
1585068600000|2020-03-24 16:50:00|1122.8|1119.8|1122|1119|1125.4|1122.4|1120.8|1117.8|4608
1585068900000|2020-03-24 16:55:00|1121.4|1118.4|1118.4|1115.4|1121.4|1118.4|1117.9|1114.9|1042
1585125000000|2020-03-25 08:30:00|1133.6|1130.6|1137.4|1134.4|1138.2|1135.2|1131.2|1128.2|1776
1585125300000|2020-03-25 08:35:00|1137.2|1134.2|1137.2|1134.2|1139.2|1136.2|1135.4|1132.4|190
1585125600000|2020-03-25 08:40:00|1137.4|1134.4|1137.4|1134.4|1139.2|1136.2|1137.2|1134.2|114
1585125900000|2020-03-25 08:45:00|1137.2|1134.2|1138|1135|1138.2|1135.2|1135.2|1132.2|444
1585126200000|2020-03-25 08:50:00|1138.2|1135.2|1137.7|1134.7|1139.2|1136.2|1137.2|1134.2|104
1585126500000|2020-03-25 08:55:00|1137.5|1134.5|1136.8|1133.8|1138|1135|1136.2|1133.2|1060
1585126800000|2020-03-25 09:00:00|1136.5|1133.5|1138.8|1135.8|1139.2|1136.2|1136.2|1133.2|155
1585127100000|2020-03-25 09:05:00|1139.2|1136.2|1138.8|1135.8|1139.2|1136.2|1138.8|1135.8|42
1585127400000|2020-03-25 09:10:00|1139.2|1136.2|1139.8|1136.8|1139.8|1136.8|1138.8|1135.8|115
1585127700000|2020-03-25 09:15:00|1140.6|1137.6|1139.8|1136.8|1140.8|1137.8|1139.8|1136.8|92
1585128000000|2020-03-25 09:20:00|1140|1137|1141.2|1138.2|1141.2|1138.2|1139.8|1136.8|62
1585128300000|2020-03-25 09:25:00|1141.5|1138.5|1141.8|1138.8|1141.8|1138.8|1141.5|1138.5|76
1585128600000|2020-03-25 09:30:00|1142.2|1139.2|1140.5|1137.5|1142.8|1139.8|1140.2|1137.2|188
1585128900000|2020-03-25 09:35:00|1140.2|1137.2|1142.8|1139.8|1143|1140|1139.8|1136.8|361
1585129200000|2020-03-25 09:40:00|1143.8|1140.8|1143.8|1140.8|1143.8|1140.8|1142.8|1139.8|1274
1585129500000|2020-03-25 09:45:00|1144.8|1141.8|1142.8|1139.8|1144.8|1141.8|1142.8|1139.8|191
1585129800000|2020-03-25 09:50:00|1143.2|1140.2|1148.3|1145.3|1148.3|1145.3|1143.2|1140.2|1090
1585130100000|2020-03-25 09:55:00|1148.5|1145.5|1160.3|1157.3|1161.3|1158.3|1148.3|1145.3|651
1585130400000|2020-03-25 10:00:00|1160|1157|1155.8|1152.8|1160.8|1157.8|1155.8|1152.8|776
1585130700000|2020-03-25 10:05:00|1155.3|1152.3|1157.3|1154.3|1157.5|1154.5|1153.5|1150.5|541
1585131000000|2020-03-25 10:10:00|1157.1|1154.1|1154.3|1151.3|1157.3|1154.3|1154.3|1151.3|155
1585131300000|2020-03-25 10:15:00|1154.8|1151.8|1151.3|1148.3|1155.5|1152.5|1151.3|1148.3|752
1585131600000|2020-03-25 10:20:00|1151.5|1148.5|1151.9|1148.9|1154.9|1151.9|1151.3|1148.3|1630
1585131900000|2020-03-25 10:25:00|1151.3|1148.3|1152.6|1149.6|1152.6|1149.6|1150.6|1147.6|191
1585132200000|2020-03-25 10:30:00|1152.3|1149.3|1151.9|1148.9|1154.6|1151.6|1150.9|1147.9|215
1585132500000|2020-03-25 10:35:00|1151.3|1148.3|1148.9|1145.9|1151.9|1148.9|1147.9|1144.9|203
1585132800000|2020-03-25 10:40:00|1149.2|1146.2|1146.3|1143.3|1149.9|1146.9|1145.3|1142.3|636
1585133100000|2020-03-25 10:45:00|1145.8|1142.8|1145.8|1142.8|1147.3|1144.3|1144.3|1141.3|99
1585133400000|2020-03-25 10:50:00|1145.5|1142.5|1144.3|1141.3|1145.5|1142.5|1143.3|1140.3|172
1585133700000|2020-03-25 10:55:00|1144.1|1141.1|1147.3|1144.3|1147.3|1144.3|1143|1140|274
1585134000000|2020-03-25 11:00:00|1146.3|1143.3|1146.3|1143.3|1147.7|1144.7|1145.5|1142.5|70
1585134300000|2020-03-25 11:05:00|1147.3|1144.3|1145.3|1142.3|1147.8|1144.8|1145.3|1142.3|172
1585134600000|2020-03-25 11:10:00|1145.7|1142.7|1145.3|1142.3|1146.3|1143.3|1144.3|1141.3|152
1585134900000|2020-03-25 11:15:00|1146.3|1143.3|1142|1139|1146.3|1143.3|1142|1139|210
1585135200000|2020-03-25 11:20:00|1142.3|1139.3|1143.3|1140.3|1143.7|1140.7|1141.7|1138.7|360
1585135500000|2020-03-25 11:25:00|1144.3|1141.3|1145.3|1142.3|1146.3|1143.3|1144.3|1141.3|178
1585135800000|2020-03-25 11:30:00|1145.9|1142.9|1145.3|1142.3|1147.3|1144.3|1145.3|1142.3|208
1585136100000|2020-03-25 11:35:00|1145.9|1142.9|1146.3|1143.3|1146.3|1143.3|1145.3|1142.3|182
1585136400000|2020-03-25 11:40:00|1146.8|1143.8|1145.3|1142.3|1147.5|1144.5|1144.3|1141.3|275
1585136700000|2020-03-25 11:45:00|1145.5|1142.5|1146.3|1143.3|1146.3|1143.3|1145.3|1142.3|34
1585137000000|2020-03-25 11:50:00|1145.4|1142.4|1144|1141|1145.4|1142.4|1143.3|1140.3|86
1585137300000|2020-03-25 11:55:00|1144.3|1141.3|1143.3|1140.3|1145.3|1142.3|1142.3|1139.3|195
1585137600000|2020-03-25 12:00:00|1142.7|1139.7|1146.3|1143.3|1146.7|1143.7|1139.7|1136.7|256
1585137900000|2020-03-25 12:05:00|1145.5|1142.5|1141|1138|1145.5|1142.5|1141|1138|338
1585138200000|2020-03-25 12:10:00|1141.5|1138.5|1141.3|1138.3|1144.3|1141.3|1141.3|1138.3|423
1585138500000|2020-03-25 12:15:00|1140.3|1137.3|1137.3|1134.3|1141.3|1138.3|1137|1134|439
1585138800000|2020-03-25 12:20:00|1138.3|1135.3|1139.9|1136.9|1141.6|1138.6|1138.1|1135.1|456
1585139100000|2020-03-25 12:25:00|1140.1|1137.1|1140.9|1137.9|1140.9|1137.9|1137.9|1134.9|448
1585139400000|2020-03-25 12:30:00|1140.1|1137.1|1137.9|1134.9|1140.9|1137.9|1137.3|1134.3|357
1585139700000|2020-03-25 12:35:00|1138.9|1135.9|1137.9|1134.9|1140.9|1137.9|1137.3|1134.3|291
1585140000000|2020-03-25 12:40:00|1138.3|1135.3|1139.9|1136.9|1141.9|1138.9|1137.9|1134.9|2753
1585140300000|2020-03-25 12:45:00|1139.4|1136.4|1138.9|1135.9|1139.4|1136.4|1135.3|1132.3|325
1585140600000|2020-03-25 12:50:00|1139.2|1136.2|1140.9|1137.9|1140.9|1137.9|1136.3|1133.3|923
1585140900000|2020-03-25 12:55:00|1140.1|1137.1|1140.9|1137.9|1142.4|1139.4|1139.9|1136.9|412
1585141200000|2020-03-25 13:00:00|1141.2|1138.2|1137.4|1134.4|1141.4|1138.4|1137.4|1134.4|328
1585141500000|2020-03-25 13:05:00|1138.4|1135.4|1138.4|1135.4|1138.4|1135.4|1137.4|1134.4|302
1585141800000|2020-03-25 13:10:00|1138.2|1135.2|1138.9|1135.9|1140.6|1137.6|1137.4|1134.4|277
1585142100000|2020-03-25 13:15:00|1138.1|1135.1|1140.9|1137.9|1140.9|1137.9|1137.4|1134.4|323
1585142400000|2020-03-25 13:20:00|1141.1|1138.1|1138.9|1135.9|1141.1|1138.1|1138.9|1135.9|384
1585142700000|2020-03-25 13:25:00|1139.1|1136.1|1141.9|1138.9|1142.9|1139.9|1139.1|1136.1|603
1585143000000|2020-03-25 13:30:00|1142.1|1139.1|1144.9|1141.9|1144.9|1141.9|1139.9|1136.9|348
1585143300000|2020-03-25 13:35:00|1145.4|1142.4|1146.9|1143.9|1150.4|1147.4|1145.4|1142.4|690
1585143600000|2020-03-25 13:40:00|1147.4|1144.4|1149.4|1146.4|1149.4|1146.4|1144.9|1141.9|547
1585143900000|2020-03-25 13:45:00|1149.6|1146.6|1145.1|1142.1|1150.4|1147.4|1143.9|1140.9|662
1585144200000|2020-03-25 13:50:00|1144.9|1141.9|1142.9|1139.9|1147.1|1144.1|1141.9|1138.9|464
1585144500000|2020-03-25 13:55:00|1142.6|1139.6|1141.9|1138.9|1143.1|1140.1|1140.1|1137.1|370
1585144800000|2020-03-25 14:00:00|1141.3|1138.3|1138.3|1135.3|1141.9|1138.9|1138.3|1135.3|187
1585145100000|2020-03-25 14:05:00|1138.6|1135.6|1140.3|1137.3|1140.6|1137.6|1138.6|1135.6|258
1585145400000|2020-03-25 14:10:00|1139.9|1136.9|1137.3|1134.3|1141.9|1138.9|1137.3|1134.3|414
1585145700000|2020-03-25 14:15:00|1138.3|1135.3|1139.7|1136.7|1140.3|1137.3|1135.8|1132.8|1129
1585146000000|2020-03-25 14:20:00|1139.1|1136.1|1136.7|1133.7|1139.1|1136.1|1135.9|1132.9|861
1585146300000|2020-03-25 14:25:00|1136.4|1133.4|1132.4|1129.4|1136.7|1133.7|1131.7|1128.7|535
1585146600000|2020-03-25 14:30:00|1132.7|1129.7|1132.1|1129.1|1133.1|1130.1|1131.7|1128.7|375
1585146900000|2020-03-25 14:35:00|1132.7|1129.7|1139.1|1136.1|1139.1|1136.1|1132.7|1129.7|393
1585147200000|2020-03-25 14:40:00|1139.3|1136.3|1141.9|1138.9|1143.1|1140.1|1139.1|1136.1|569
1585147500000|2020-03-25 14:45:00|1142.2|1139.2|1140.1|1137.1|1143.1|1140.1|1139.9|1136.9|432
1585147800000|2020-03-25 14:50:00|1140.4|1137.4|1141.1|1138.1|1141.7|1138.7|1139.1|1136.1|305
1585148100000|2020-03-25 14:55:00|1140.9|1137.9|1141.9|1138.9|1142.7|1139.7|1139.1|1136.1|156
1585148400000|2020-03-25 15:00:00|1142.1|1139.1|1142.7|1139.7|1144.9|1141.9|1141.7|1138.7|252
1585148700000|2020-03-25 15:05:00|1142.4|1139.4|1143.1|1140.1|1143.4|1140.4|1140.7|1137.7|368
1585149000000|2020-03-25 15:10:00|1142.9|1139.9|1144.7|1141.7|1145.1|1142.1|1142.7|1139.7|177
1585149300000|2020-03-25 15:15:00|1144.5|1141.5|1143.9|1140.9|1144.7|1141.7|1143.7|1140.7|198
1585149600000|2020-03-25 15:20:00|1144.7|1141.7|1144.1|1141.1|1144.7|1141.7|1142.1|1139.1|401
1585149900000|2020-03-25 15:25:00|1143.7|1140.7|1142.7|1139.7|1144.4|1141.4|1142.7|1139.7|203
1585150200000|2020-03-25 15:30:00|1143.1|1140.1|1139.4|1136.4|1143.1|1140.1|1138.7|1135.7|341
1585150500000|2020-03-25 15:35:00|1139.1|1136.1|1141.1|1138.1|1141.1|1138.1|1138.7|1135.7|393
1585150800000|2020-03-25 15:40:00|1140.6|1137.6|1138.1|1135.1|1141.1|1138.1|1138.1|1135.1|197
1585151100000|2020-03-25 15:45:00|1137.8|1134.8|1134.6|1131.6|1137.8|1134.8|1134.6|1131.6|585
1585151400000|2020-03-25 15:50:00|1134.8|1131.8|1134|1131|1137.6|1134.6|1133.2|1130.2|740
1585151700000|2020-03-25 15:55:00|1134.2|1131.2|1137|1134|1138|1135|1134.2|1131.2|337
1585152000000|2020-03-25 16:00:00|1137.8|1134.8|1138|1135|1139|1136|1137|1134|256
1585152300000|2020-03-25 16:05:00|1138.3|1135.3|1136.5|1133.5|1138.8|1135.8|1135.8|1132.8|215
1585152600000|2020-03-25 16:10:00|1136.8|1133.8|1133.8|1130.8|1137|1134|1133.6|1130.6|1022
1585152900000|2020-03-25 16:15:00|1133.4|1130.4|1129.3|1126.3|1133.4|1130.4|1128.7|1125.7|1203
1585153200000|2020-03-25 16:20:00|1129|1126|1131.6|1128.6|1132.1|1129.1|1128.7|1125.7|747
1585153500000|2020-03-25 16:25:00|1131.3|1128.3|1132.8|1129.8|1134.3|1131.3|1131.3|1128.3|417
1585153800000|2020-03-25 16:30:00|1132.4|1129.4|1133.6|1130.6|1134.8|1131.8|1131.8|1128.8|460
1585154100000|2020-03-25 16:35:00|1132.8|1129.8|1133.8|1130.8|1133.8|1130.8|1132.3|1129.3|163
1585154400000|2020-03-25 16:40:00|1134.8|1131.8|1135.8|1132.8|1135.8|1132.8|1133.8|1130.8|291
1585154700000|2020-03-25 16:45:00|1136.3|1133.3|1140.5|1137.5|1140.8|1137.8|1135.8|1132.8|682
1585155000000|2020-03-25 16:50:00|1140.8|1137.8|1136.5|1133.5|1143.6|1140.6|1135|1132|4080
1585155300000|2020-03-25 16:55:00|1136.8|1133.8|1143|1140|1143|1140|1135|1132|1389
1585155600000|2020-03-25 17:00:00|||||||||20
1585211400000|2020-03-26 08:30:00|1147.3|1144.3|1138.9|1135.9|1147.3|1144.3|1138.4|1135.4|1800
1585211700000|2020-03-26 08:35:00|1139.2|1136.2|1137.4|1134.4|1139.2|1136.2|1136.4|1133.4|167
1585212000000|2020-03-26 08:40:00|1137.2|1134.2|1137.6|1134.6|1139.4|1136.4|1136.4|1133.4|373
1585212300000|2020-03-26 08:45:00|1137.8|1134.8|1137.8|1134.8|1138.4|1135.4|1135.6|1132.6|284
1585212600000|2020-03-26 08:50:00|1138.4|1135.4|1138.4|1135.4|1139.4|1136.4|1137.4|1134.4|57
1585212900000|2020-03-26 08:55:00|1137.8|1134.8|1140.4|1137.4|1141.4|1138.4|1137.8|1134.8|138
1585213200000|2020-03-26 09:00:00|1139.3|1136.3|1139.4|1136.4|1139.4|1136.4|1138.4|1135.4|20
1585213500000|2020-03-26 09:05:00|1140.4|1137.4|1140.9|1137.9|1141.4|1138.4|1139.8|1136.8|256
1585213800000|2020-03-26 09:10:00|1141.2|1138.2|1139.4|1136.4|1143.2|1140.2|1139.4|1136.4|196
1585214100000|2020-03-26 09:15:00|1139.8|1136.8|1139.4|1136.4|1140.4|1137.4|1138.4|1135.4|59
1585214400000|2020-03-26 09:20:00|1138.6|1135.6|1137.4|1134.4|1139.6|1136.6|1136.9|1133.9|365
1585214700000|2020-03-26 09:25:00|1138.1|1135.1|1133.6|1130.6|1138.1|1135.1|1133.4|1130.4|86
1585215000000|2020-03-26 09:30:00|1133.8|1130.8|1133.6|1130.6|1134.8|1131.8|1132.8|1129.8|328
1585215300000|2020-03-26 09:35:00|1133.4|1130.4|1133.1|1130.1|1133.4|1130.4|1132.8|1129.8|45
1585215600000|2020-03-26 09:40:00|1133.4|1130.4|1132.8|1129.8|1133.8|1130.8|1132.8|1129.8|38
1585215900000|2020-03-26 09:45:00|1133.1|1130.1|1134.4|1131.4|1134.4|1131.4|1132.8|1129.8|34
1585216200000|2020-03-26 09:50:00|1133.8|1130.8|1134.4|1131.4|1134.4|1131.4|1133.8|1130.8|29
1585216500000|2020-03-26 09:55:00|1133.8|1130.8|1134.4|1131.4|1135.4|1132.4|1133.8|1130.8|102
1585216800000|2020-03-26 10:00:00|1134.8|1131.8|1134.6|1131.6|1135.4|1132.4|1133.8|1130.8|126
1585217100000|2020-03-26 10:05:00|1134.8|1131.8|1135.3|1132.3|1137.4|1134.4|1134.8|1131.8|162
1585217400000|2020-03-26 10:10:00|1135.8|1132.8|1137.4|1134.4|1138.1|1135.1|1135.3|1132.3|65
1585217700000|2020-03-26 10:15:00|1137.8|1134.8|1134.8|1131.8|1137.8|1134.8|1134.8|1131.8|95
1585218000000|2020-03-26 10:20:00|1134.6|1131.6|1140.4|1137.4|1140.9|1137.9|1133.8|1130.8|1508
1585218300000|2020-03-26 10:25:00|1140.2|1137.2|1142.9|1139.9|1143.5|1140.5|1139.9|1136.9|439
1585218600000|2020-03-26 10:30:00|1142.7|1139.7|1145.9|1142.9|1145.9|1142.9|1142.7|1139.7|267
1585218900000|2020-03-26 10:35:00|1146.1|1143.1|1146.9|1143.9|1146.9|1143.9|1145.9|1142.9|73
1585219200000|2020-03-26 10:40:00|1147.9|1144.9|1147.9|1144.9|1147.9|1144.9|1146.9|1143.9|326
1585219500000|2020-03-26 10:45:00|1148.9|1145.9|1148.9|1145.9|1149.4|1146.4|1148.9|1145.9|542
1585219800000|2020-03-26 10:50:00|1149.1|1146.1|1148.4|1145.4|1149.4|1146.4|1148.1|1145.1|81
1585220100000|2020-03-26 10:55:00|1148.1|1145.1|1148.4|1145.4|1148.4|1145.4|1147.4|1144.4|180
1585220400000|2020-03-26 11:00:00|1147.9|1144.9|1148.9|1145.9|1148.9|1145.9|1147.4|1144.4|187
1585220700000|2020-03-26 11:05:00|1148.5|1145.5|1147.9|1144.9|1148.9|1145.9|1147.9|1144.9|17
1585221000000|2020-03-26 11:10:00|1148.2|1145.2|1148.9|1145.9|1148.9|1145.9|1147.9|1144.9|72
1585221300000|2020-03-26 11:15:00|1148.7|1145.7|1147.9|1144.9|1148.7|1145.7|1147.9|1144.9|17
1585221600000|2020-03-26 11:20:00|1147.6|1144.6|1147.9|1144.9|1148.1|1145.1|1147.6|1144.6|485
1585221900000|2020-03-26 11:25:00|1147.6|1144.6|1147.9|1144.9|1148.1|1145.1|1147.4|1144.4|35
1585222200000|2020-03-26 11:30:00|1147.6|1144.6|1146.4|1143.4|1147.9|1144.9|1146.4|1143.4|143
1585222500000|2020-03-26 11:35:00|1145.9|1142.9|1146.9|1143.9|1146.9|1143.9|1145.9|1142.9|48
1585222800000|2020-03-26 11:40:00|1146.6|1143.6|1146.9|1143.9|1147.9|1144.9|1145.9|1142.9|261
1585223100000|2020-03-26 11:45:00|1147.5|1144.5|1150.5|1147.5|1151.5|1148.5|1146.9|1143.9|276
1585223400000|2020-03-26 11:50:00|1150.9|1147.9|1151.9|1148.9|1152.5|1149.5|1150.9|1147.9|153
1585223700000|2020-03-26 11:55:00|1152.1|1149.1|1151.9|1148.9|1152.4|1149.4|1150.9|1147.9|200
1585224000000|2020-03-26 12:00:00|1151.3|1148.3|1151.9|1148.9|1152.7|1149.7|1150.1|1147.1|230
1585224300000|2020-03-26 12:05:00|1152.5|1149.5|1151.5|1148.5|1152.9|1149.9|1151.5|1148.5|288
1585224600000|2020-03-26 12:10:00|1150.9|1147.9|1147.9|1144.9|1151.5|1148.5|1147.9|1144.9|384
1585224900000|2020-03-26 12:15:00|1148.5|1145.5|1150.7|1147.7|1150.7|1147.7|1148.5|1145.5|273
1585225200000|2020-03-26 12:20:00|1150.9|1147.9|1146.9|1143.9|1151.7|1148.7|1146.9|1143.9|313
1585225500000|2020-03-26 12:25:00|1147.1|1144.1|1147.9|1144.9|1148.9|1145.9|1146.3|1143.3|161
1585225800000|2020-03-26 12:30:00|1147.3|1144.3|1145.9|1142.9|1147.3|1144.3|1142.3|1139.3|858
1585226100000|2020-03-26 12:35:00|1146.1|1143.1|1147.9|1144.9|1148.9|1145.9|1144.6|1141.6|312
1585226400000|2020-03-26 12:40:00|1148.9|1145.9|1148.9|1145.9|1149.3|1146.3|1148.9|1145.9|100
1585226700000|2020-03-26 12:45:00|1148.3|1145.3|1144.3|1141.3|1148.3|1145.3|1142.3|1139.3|404
1585227000000|2020-03-26 12:50:00|1143.3|1140.3|1142.8|1139.8|1145.3|1142.3|1142.6|1139.6|118
1585227300000|2020-03-26 12:55:00|1142.6|1139.6|1143.6|1140.6|1143.8|1140.8|1140.8|1137.8|477
1585227600000|2020-03-26 13:00:00|1143.8|1140.8|1147.8|1144.8|1147.8|1144.8|1142.8|1139.8|262
1585227900000|2020-03-26 13:05:00|1147.3|1144.3|1148.8|1145.8|1148.8|1145.8|1146.8|1143.8|96
1585228200000|2020-03-26 13:10:00|1148.3|1145.3|1145.6|1142.6|1148.3|1145.3|1143.8|1140.8|268
1585228500000|2020-03-26 13:15:00|1145.3|1142.3|1141.8|1138.8|1146.3|1143.3|1141.8|1138.8|225
1585228800000|2020-03-26 13:20:00|1142.2|1139.2|1141.8|1138.8|1142.8|1139.8|1141.8|1138.8|190
1585229100000|2020-03-26 13:25:00|1142.2|1139.2|1143.3|1140.3|1144.3|1141.3|1142.2|1139.2|79
1585229400000|2020-03-26 13:30:00|1143.6|1140.6|1141.8|1138.8|1144.3|1141.3|1140.8|1137.8|202
1585229700000|2020-03-26 13:35:00|1142.8|1139.8|1141.5|1138.5|1143.3|1140.3|1139.8|1136.8|193
1585230000000|2020-03-26 13:40:00|1141.2|1138.2|1139|1136|1141.2|1138.2|1138.2|1135.2|281
1585230300000|2020-03-26 13:45:00|1138.5|1135.5|1138.7|1135.7|1139.2|1136.2|1137.7|1134.7|1202
1585230600000|2020-03-26 13:50:00|1139.2|1136.2|1141.8|1138.8|1141.8|1138.8|1139.2|1136.2|225
1585230900000|2020-03-26 13:55:00|1142.2|1139.2|1142.8|1139.8|1143.8|1140.8|1140|1137|193
1585231200000|2020-03-26 14:00:00|1141.8|1138.8|1138.8|1135.8|1142.8|1139.8|1138.2|1135.2|1363
1585231500000|2020-03-26 14:05:00|1138.2|1135.2|1137.8|1134.8|1139.8|1136.8|1136.8|1133.8|308
1585231800000|2020-03-26 14:10:00|1138.2|1135.2|1140.9|1137.9|1141.1|1138.1|1138.2|1135.2|1062
1585232100000|2020-03-26 14:15:00|1140.6|1137.6|1141.3|1138.3|1141.3|1138.3|1139.9|1136.9|67
1585232400000|2020-03-26 14:20:00|1141.6|1138.6|1140|1137|1142.3|1139.3|1139|1136|229
1585232700000|2020-03-26 14:25:00|1140.3|1137.3|1139.9|1136.9|1140.3|1137.3|1138.3|1135.3|251
1585233000000|2020-03-26 14:30:00|1139.6|1136.6|1137.8|1134.8|1139.6|1136.6|1137.5|1134.5|793
1585233300000|2020-03-26 14:35:00|1137|1134|1137.8|1134.8|1137.8|1134.8|1135.2|1132.2|342
1585233600000|2020-03-26 14:40:00|1137.2|1134.2|1137.2|1134.2|1138.5|1135.5|1136.5|1133.5|107
1585233900000|2020-03-26 14:45:00|1137.5|1134.5|1136.5|1133.5|1137.8|1134.8|1136.2|1133.2|108
1585234200000|2020-03-26 14:50:00|1136.2|1133.2|1137.5|1134.5|1138.8|1135.8|1136.2|1133.2|214
1585234500000|2020-03-26 14:55:00|1137.2|1134.2|1137|1134|1137.8|1134.8|1136.2|1133.2|91
1585234800000|2020-03-26 15:00:00|1136.2|1133.2|1136.8|1133.8|1136.8|1133.8|1135.2|1132.2|1227
1585235100000|2020-03-26 15:05:00|1137|1134|1135.2|1132.2|1137.8|1134.8|1135.2|1132.2|172
1585235400000|2020-03-26 15:10:00|1135.5|1132.5|1133.8|1130.8|1136.2|1133.2|1133.8|1130.8|128
1585235700000|2020-03-26 15:15:00|1134|1131|1130.7|1127.7|1135|1132|1130.7|1127.7|560
1585236000000|2020-03-26 15:20:00|1131.2|1128.2|1130.4|1127.4|1131.2|1128.2|1129.7|1126.7|720
1585236300000|2020-03-26 15:25:00|1130.2|1127.2|1130.7|1127.7|1131.7|1128.7|1129.7|1126.7|1030
1585236600000|2020-03-26 15:30:00|1131.7|1128.7|1134.2|1131.2|1134.2|1131.2|1131.7|1128.7|161
1585236900000|2020-03-26 15:35:00|1133.4|1130.4|1134.2|1131.2|1134.2|1131.2|1132.2|1129.2|116
1585237200000|2020-03-26 15:40:00|1134.7|1131.7|1134.2|1131.2|1135.2|1132.2|1133.7|1130.7|148
1585237500000|2020-03-26 15:45:00|1134.6|1131.6|1134.2|1131.2|1135.2|1132.2|1134.2|1131.2|212
1585237800000|2020-03-26 15:50:00|1135.2|1132.2|1135.2|1132.2|1136.2|1133.2|1133.6|1130.6|364
1585238100000|2020-03-26 15:55:00|1134.2|1131.2|1134.2|1131.2|1135.2|1132.2|1133.2|1130.2|390
1585238400000|2020-03-26 16:00:00|1135.2|1132.2|1134.2|1131.2|1135.2|1132.2|1134.2|1131.2|71
1585238700000|2020-03-26 16:05:00|1133.4|1130.4|1129.4|1126.4|1133.4|1130.4|1129.1|1126.1|478
1585239000000|2020-03-26 16:10:00|1129.1|1126.1|1128.1|1125.1|1130.6|1127.6|1123.1|1120.1|2115
1585239300000|2020-03-26 16:15:00|1127.6|1124.6|1127.4|1124.4|1128.6|1125.6|1127.1|1124.1|154
1585239600000|2020-03-26 16:20:00|1127.6|1124.6|1128.1|1125.1|1129.1|1126.1|1126.5|1123.5|1172
1585239900000|2020-03-26 16:25:00|1127.8|1124.8|1126.5|1123.5|1129.1|1126.1|1126.5|1123.5|144
1585240200000|2020-03-26 16:30:00|1126|1123|1126.5|1123.5|1127.5|1124.5|1126|1123|188
1585240500000|2020-03-26 16:35:00|1126|1123|1125.5|1122.5|1127.5|1124.5|1124.5|1121.5|340
1585240800000|2020-03-26 16:40:00|1125|1122|1127.1|1124.1|1128.1|1125.1|1125|1122|577
1585241100000|2020-03-26 16:45:00|1127.3|1124.3|1130.1|1127.1|1131.1|1128.1|1127.3|1124.3|774
1585241400000|2020-03-26 16:50:00|1130.3|1127.3|1129.6|1126.6|1131.1|1128.1|1127.5|1124.5|2973
1585241700000|2020-03-26 16:55:00|1130.6|1127.6|1130.3|1127.3|1132.1|1129.1|1129.1|1126.1|1879
1585297800000|2020-03-27 08:30:00|1131.4|1128.4|1119.9|1116.9|1131.4|1128.4|1118.3|1115.3|2082
1585298100000|2020-03-27 08:35:00|1120.3|1117.3|1116.3|1113.3|1121.9|1118.9|1116.3|1113.3|3107
1585298400000|2020-03-27 08:40:00|1116.5|1113.5|1119.8|1116.8|1120.1|1117.1|1116.5|1113.5|747
1585298700000|2020-03-27 08:45:00|1120.8|1117.8|1123.1|1120.1|1124.1|1121.1|1120.3|1117.3|671
1585299000000|2020-03-27 08:50:00|1123.3|1120.3|1124.8|1121.8|1126.8|1123.8|1122.8|1119.8|382
1585299300000|2020-03-27 08:55:00|1125.8|1122.8|1126.8|1123.8|1127.8|1124.8|1125.8|1122.8|211
1585299600000|2020-03-27 09:00:00|1127.3|1124.3|1128.8|1125.8|1130.8|1127.8|1127.3|1124.3|254
1585299900000|2020-03-27 09:05:00|1129|1126|1133.8|1130.8|1139.3|1136.3|1128.8|1125.8|365
1585300200000|2020-03-27 09:10:00|1134.8|1131.8|1132.8|1129.8|1138.1|1135.1|1132.8|1129.8|176
1585300500000|2020-03-27 09:15:00|1131.8|1128.8|1130.3|1127.3|1132.8|1129.8|1130.3|1127.3|469
1585300800000|2020-03-27 09:20:00|1130|1127|1130.8|1127.8|1131.8|1128.8|1130|1127|241
1585301100000|2020-03-27 09:25:00|1130.5|1127.5|1131.8|1128.8|1131.8|1128.8|1129.8|1126.8|53
1585301400000|2020-03-27 09:30:00|1131.3|1128.3|1132.8|1129.8|1133.8|1130.8|1130.8|1127.8|140
1585301700000|2020-03-27 09:35:00|1131.8|1128.8|1130.8|1127.8|1132.8|1129.8|1129.8|1126.8|145
1585302000000|2020-03-27 09:40:00|1129.8|1126.8|1131.8|1128.8|1132.1|1129.1|1129.8|1126.8|32
1585302300000|2020-03-27 09:45:00|1132.1|1129.1|1133.3|1130.3|1133.6|1130.6|1131.8|1128.8|79
1585302600000|2020-03-27 09:50:00|1133.1|1130.1|1133.8|1130.8|1133.8|1130.8|1132.8|1129.8|18
1585302900000|2020-03-27 09:55:00|1133.6|1130.6|1135.8|1132.8|1137.1|1134.1|1132.8|1129.8|135
1585303200000|2020-03-27 10:00:00|1136.1|1133.1|1135.6|1132.6|1139.1|1136.1|1135.6|1132.6|328
1585303500000|2020-03-27 10:05:00|1135.8|1132.8|1135.8|1132.8|1137.8|1134.8|1135.6|1132.6|148
1585303800000|2020-03-27 10:10:00|1136.8|1133.8|1137.8|1134.8|1137.8|1134.8|1135.8|1132.8|253
1585304100000|2020-03-27 10:15:00|1136.8|1133.8|1135.8|1132.8|1137.3|1134.3|1135.8|1132.8|102
1585304400000|2020-03-27 10:20:00|1136.3|1133.3|1133.8|1130.8|1136.8|1133.8|1132.8|1129.8|360
1585304700000|2020-03-27 10:25:00|1134.1|1131.1|1133.3|1130.3|1134.3|1131.3|1132.1|1129.1|105
1585305000000|2020-03-27 10:30:00|1132.8|1129.8|1133.3|1130.3|1133.3|1130.3|1132.6|1129.6|29
1585305300000|2020-03-27 10:35:00|1133.1|1130.1|1131.8|1128.8|1133.3|1130.3|1131.8|1128.8|141
1585305600000|2020-03-27 10:40:00|1131.6|1128.6|1131.3|1128.3|1131.8|1128.8|1131.3|1128.3|4
1585305900000|2020-03-27 10:45:00|1131.8|1128.8|1134.3|1131.3|1134.3|1131.3|1131.6|1128.6|70
1585306200000|2020-03-27 10:50:00|1133.8|1130.8|1132.6|1129.6|1133.8|1130.8|1132.3|1129.3|27
1585306500000|2020-03-27 10:55:00|1132.3|1129.3|1133.3|1130.3|1136.3|1133.3|1132.3|1129.3|77
1585306800000|2020-03-27 11:00:00|1133.8|1130.8|1133.3|1130.3|1134.8|1131.8|1133.3|1130.3|31
1585307100000|2020-03-27 11:05:00|1133.1|1130.1|1132.8|1129.8|1133.3|1130.3|1132.8|1129.8|27
1585307400000|2020-03-27 11:10:00|1133.3|1130.3|1134.3|1131.3|1134.3|1131.3|1133.3|1130.3|16
1585307700000|2020-03-27 11:15:00|1133.6|1130.6|1131.8|1128.8|1133.6|1130.6|1131.8|1128.8|205
1585308000000|2020-03-27 11:20:00|1132.1|1129.1|1131.6|1128.6|1132.3|1129.3|1131.1|1128.1|60
1585308300000|2020-03-27 11:25:00|1131.3|1128.3|1132.3|1129.3|1132.3|1129.3|1130.6|1127.6|51
1585308600000|2020-03-27 11:30:00|1133.3|1130.3|1130.8|1127.8|1133.8|1130.8|1129.8|1126.8|144
1585308900000|2020-03-27 11:35:00|1131.3|1128.3|1132.6|1129.6|1133.3|1130.3|1130.8|1127.8|575
1585309200000|2020-03-27 11:40:00|1132.3|1129.3|1131.3|1128.3|1132.9|1129.9|1131.3|1128.3|16
1585309500000|2020-03-27 11:45:00|1131.1|1128.1|1130.3|1127.3|1131.3|1128.3|1130.3|1127.3|67
1585309800000|2020-03-27 11:50:00|1129.9|1126.9|1128.9|1125.9|1129.9|1126.9|1128.9|1125.9|19
1585310100000|2020-03-27 11:55:00|1127.9|1124.9|1127.3|1124.3|1128.9|1125.9|1127.3|1124.3|101
1585310400000|2020-03-27 12:00:00|1127.1|1124.1|1126.3|1123.3|1127.1|1124.1|1124.3|1121.3|618
1585310700000|2020-03-27 12:05:00|1125.3|1122.3|1124.8|1121.8|1125.3|1122.3|1123.8|1120.8|194
1585311000000|2020-03-27 12:10:00|1124.2|1121.2|1122.3|1119.3|1124.8|1121.8|1121.8|1118.8|329
1585311300000|2020-03-27 12:15:00|1121.8|1118.8|1119.8|1116.8|1122.3|1119.3|1119.8|1116.8|357
1585311600000|2020-03-27 12:20:00|1118.8|1115.8|1119.1|1116.1|1120.8|1117.8|1118.8|1115.8|237
1585311900000|2020-03-27 12:25:00|1118.8|1115.8|1121.3|1118.3|1122.3|1119.3|1118.8|1115.8|146
1585312200000|2020-03-27 12:30:00|1121.6|1118.6|1118.8|1115.8|1121.6|1118.6|1118.6|1115.6|133
1585312500000|2020-03-27 12:35:00|1119.1|1116.1|1118.8|1115.8|1119.3|1116.3|1117.8|1114.8|374
1585312800000|2020-03-27 12:40:00|1119.3|1116.3|1120.8|1117.8|1120.8|1117.8|1119.2|1116.2|1331
1585313100000|2020-03-27 12:45:00|1120.6|1117.6|1120.8|1117.8|1122.1|1119.1|1120.1|1117.1|320
1585313400000|2020-03-27 12:50:00|1121.1|1118.1|1122.3|1119.3|1122.3|1119.3|1120.8|1117.8|109
1585313700000|2020-03-27 12:55:00|1122.8|1119.8|1121.8|1118.8|1122.8|1119.8|1121.8|1118.8|52
1585314000000|2020-03-27 13:00:00|1120.8|1117.8|1122.3|1119.3|1123|1120|1120.8|1117.8|146
1585314300000|2020-03-27 13:05:00|1121.8|1118.8|1123.8|1120.8|1124.3|1121.3|1121.8|1118.8|177
1585314600000|2020-03-27 13:10:00|1123.3|1120.3|1122.3|1119.3|1124.3|1121.3|1121.8|1118.8|384
1585314900000|2020-03-27 13:15:00|1121.8|1118.8|1120.8|1117.8|1122.3|1119.3|1120.8|1117.8|131
1585315200000|2020-03-27 13:20:00|1119.8|1116.8|1120.3|1117.3|1120.3|1117.3|1118.2|1115.2|284
1585315500000|2020-03-27 13:25:00|1120|1117|1125.3|1122.3|1126|1123|1119.8|1116.8|322
1585315800000|2020-03-27 13:30:00|1124.8|1121.8|1122.8|1119.8|1124.8|1121.8|1122.8|1119.8|208
1585316100000|2020-03-27 13:35:00|1123.5|1120.5|1123.8|1120.8|1125.3|1122.3|1122.8|1119.8|494
1585316400000|2020-03-27 13:40:00|1123.3|1120.3|1120.5|1117.5|1123.3|1120.3|1120.5|1117.5|348
1585316700000|2020-03-27 13:45:00|1120.8|1117.8|1121.3|1118.3|1122|1119|1119.8|1116.8|293
1585317000000|2020-03-27 13:50:00|1121.8|1118.8|1119.8|1116.8|1122.3|1119.3|1118.8|1115.8|462
1585317300000|2020-03-27 13:55:00|1118|1115|1120.2|1117.2|1120.2|1117.2|1117.2|1114.2|433
1585317600000|2020-03-27 14:00:00|1120.5|1117.5|1119.5|1116.5|1120.8|1117.8|1118.2|1115.2|666
1585317900000|2020-03-27 14:05:00|1119.8|1116.8|1119.3|1116.3|1120.3|1117.3|1119.3|1116.3|290
1585318200000|2020-03-27 14:10:00|||||||||130
1585318500000|2020-03-27 14:15:00|1119|1116|1120.3|1117.3|1120.3|1117.3|1117.3|1114.3|579
1585318800000|2020-03-27 14:20:00|1119.5|1116.5|1118.3|1115.3|1119.5|1116.5|1118.3|1115.3|182
1585319100000|2020-03-27 14:25:00|1118|1115|1114.3|1111.3|1118.3|1115.3|1114.3|1111.3|220
1585319400000|2020-03-27 14:30:00|1115.3|1112.3|1116.3|1113.3|1116.3|1113.3|1113.8|1110.8|499
1585319700000|2020-03-27 14:35:00|1117.3|1114.3|1118.3|1115.3|1118.3|1115.3|1116.3|1113.3|300
1585320000000|2020-03-27 14:40:00|1117.8|1114.8|1119.8|1116.8|1120.8|1117.8|1116.3|1113.3|938
1585320300000|2020-03-27 14:45:00|1120.3|1117.3|1121.8|1118.8|1121.8|1118.8|1120.3|1117.3|190
1585320600000|2020-03-27 14:50:00|1122.8|1119.8|1122.8|1119.8|1122.8|1119.8|1121.6|1118.6|197
1585320900000|2020-03-27 14:55:00|1121.8|1118.8|1120.8|1117.8|1121.8|1118.8|1120.6|1117.6|137
1585321200000|2020-03-27 15:00:00|1120.1|1117.1|1119.8|1116.8|1121.8|1118.8|1118.3|1115.3|276
1585321500000|2020-03-27 15:05:00|1119.3|1116.3|1121.8|1118.8|1122.4|1119.4|1118.8|1115.8|983
1585321800000|2020-03-27 15:10:00|1122.1|1119.1|1122.8|1119.8|1122.8|1119.8|1120.1|1117.1|398
1585322100000|2020-03-27 15:15:00|1122.1|1119.1|1119.1|1116.1|1122.3|1119.3|1118.3|1115.3|216
1585322400000|2020-03-27 15:20:00|1118.8|1115.8|1117.6|1114.6|1119.6|1116.6|1117.1|1114.1|331
1585322700000|2020-03-27 15:25:00|1117.8|1114.8|1119.3|1116.3|1119.8|1116.8|1117.3|1114.3|138
1585323000000|2020-03-27 15:30:00|1119.8|1116.8|1118.8|1115.8|1120.3|1117.3|1118.1|1115.1|330
1585323300000|2020-03-27 15:35:00|1119.3|1116.3|1120.8|1117.8|1121.3|1118.3|1118.3|1115.3|204
1585323600000|2020-03-27 15:40:00|1121.8|1118.8|1121.8|1118.8|1122.8|1119.8|1121.1|1118.1|251
1585323900000|2020-03-27 15:45:00|1120.8|1117.8|1119.3|1116.3|1120.8|1117.8|1119.1|1116.1|236
1585324200000|2020-03-27 15:50:00|1118.3|1115.3|1118.3|1115.3|1118.8|1115.8|1117.6|1114.6|185
1585324500000|2020-03-27 15:55:00|1117.8|1114.8|1115.3|1112.3|1118.1|1115.1|1114.3|1111.3|379
1585324800000|2020-03-27 16:00:00|1115.8|1112.8|1115.3|1112.3|1116.3|1113.3|1114|1111|875
1585325100000|2020-03-27 16:05:00|1114.8|1111.8|1114.8|1111.8|1114.8|1111.8|1113.2|1110.2|679
1585325400000|2020-03-27 16:10:00|1113.8|1110.8|1112.8|1109.8|1113.8|1110.8|1112.2|1109.2|1059
1585325700000|2020-03-27 16:15:00|1113.2|1110.2|1112.2|1109.2|1113.8|1110.8|1111.2|1108.2|427
1585326000000|2020-03-27 16:20:00|1112|1109|1111.8|1108.8|1112.8|1109.8|1110.8|1107.8|626
1585326300000|2020-03-27 16:25:00|1110.8|1107.8|1110.2|1107.2|1111.2|1108.2|1109.8|1106.8|712
1585326600000|2020-03-27 16:30:00|1109.2|1106.2|1110.2|1107.2|1110.5|1107.5|1109.2|1106.2|1930
1585326900000|2020-03-27 16:35:00|1110|1107|1110.2|1107.2|1110.2|1107.2|1109.8|1106.8|993
1585327200000|2020-03-27 16:40:00|1110.8|1107.8|1110.2|1107.2|1112|1109|1108.2|1105.2|457
1585327500000|2020-03-27 16:45:00|1110|1107|1109.7|1106.7|1111|1108|1108.2|1105.2|818
1585327800000|2020-03-27 16:50:00|1109.5|1106.5|1110.7|1107.7|1111|1108|1105.7|1102.7|2800
1585328100000|2020-03-27 16:55:00|1111.2|1108.2|1111.4|1108.4|1113.7|1110.7|1110.2|1107.2|1823
1585557000000|2020-03-30 08:30:00|1107.2|1104.2|1107.5|1104.5|1108.5|1105.5|1106.5|1103.5|191
1585557300000|2020-03-30 08:35:00|1106.5|1103.5|1104.5|1101.5|1107.5|1104.5|1102.5|1099.5|427
1585557600000|2020-03-30 08:40:00|1104.2|1101.2|1104|1101|1104.5|1101.5|1103.5|1100.5|107
1585557900000|2020-03-30 08:45:00|1104.5|1101.5|1106.5|1103.5|1107|1104|1104.5|1101.5|158
1585558200000|2020-03-30 08:50:00|1106.2|1103.2|1105.5|1102.5|1106.5|1103.5|1105.5|1102.5|41
1585558500000|2020-03-30 08:55:00|1106.5|1103.5|1105.5|1102.5|1106.5|1103.5|1105.5|1102.5|56
1585558800000|2020-03-30 09:00:00|1105.7|1102.7|1106.5|1103.5|1107.5|1104.5|1105.5|1102.5|81
1585559100000|2020-03-30 09:05:00|1106.2|1103.2|1106.5|1103.5|1106.5|1103.5|1106|1103|50
1585559400000|2020-03-30 09:10:00|1106.2|1103.2|1106.5|1103.5|1106.5|1103.5|1105.5|1102.5|28
1585559700000|2020-03-30 09:15:00|1107.2|1104.2|1106.5|1103.5|1107.5|1104.5|1106.5|1103.5|61
1585560000000|2020-03-30 09:20:00|1107|1104|1107.2|1104.2|1107.5|1104.5|1106.5|1103.5|36
1585560300000|2020-03-30 09:25:00|1107.5|1104.5|1107.2|1104.2|1107.5|1104.5|1106.5|1103.5|59
1585560600000|2020-03-30 09:30:00|1106.5|1103.5|1107.5|1104.5|1107.5|1104.5|1106.5|1103.5|497
1585560900000|2020-03-30 09:35:00|1107|1104|1107.5|1104.5|1107.5|1104.5|1106.5|1103.5|62
1585561200000|2020-03-30 09:40:00|1108.5|1105.5|1108.5|1105.5|1112.7|1109.7|1108.5|1105.5|469
1585561500000|2020-03-30 09:45:00|1108|1105|1109|1106|1109.5|1106.5|1106.5|1103.5|31
1585561800000|2020-03-30 09:50:00|1109.7|1106.7|1108.2|1105.2|1110|1107|1108|1105|18
1585562100000|2020-03-30 09:55:00|1108.7|1105.7|1109|1106|1110.2|1107.2|1108.5|1105.5|108
1585562400000|2020-03-30 10:00:00|1110|1107|1111.2|1108.2|1111.5|1108.5|1109|1106|41
1585562700000|2020-03-30 10:05:00|1111|1108|1111|1108|1111|1108|1110.5|1107.5|50
1585563000000|2020-03-30 10:10:00|1110.7|1107.7|1111.2|1108.2|1112|1109|1110|1107|55
1585563300000|2020-03-30 10:15:00|1111|1108|1110|1107|1111.5|1108.5|1110|1107|21
1585563600000|2020-03-30 10:20:00|1110.5|1107.5|1111|1108|1111|1108|1110|1107|52
1585563900000|2020-03-30 10:25:00|1110.7|1107.7|1113|1110|1113|1110|1110|1107|34
1585564200000|2020-03-30 10:30:00|1112.7|1109.7|1111.7|1108.7|1112.7|1109.7|1111|1108|74
1585564500000|2020-03-30 10:35:00|1112|1109|1113|1110|1113|1110|1111.5|1108.5|45
1585564800000|2020-03-30 10:40:00|1112.5|1109.5|1112.5|1109.5|1113|1110|1112.5|1109.5|21
1585565100000|2020-03-30 10:45:00|1112.2|1109.2|1113|1110|1113|1110|1112|1109|40
1585565400000|2020-03-30 10:50:00|1112|1109|1113|1110|1113|1110|1112|1109|73
1585565700000|2020-03-30 10:55:00|1113.5|1110.5|1114|1111|1116.7|1113.7|1113.5|1110.5|567
1585566000000|2020-03-30 11:00:00|1114.2|1111.2|1113.2|1110.2|1114.2|1111.2|1112|1109|109
1585566300000|2020-03-30 11:05:00|1113.5|1110.5|1113|1110|1114|1111|1112.7|1109.7|22
1585566600000|2020-03-30 11:10:00|1112.5|1109.5|1111|1108|1112.5|1109.5|1110.7|1107.7|89
1585566900000|2020-03-30 11:15:00|1110|1107|1110|1107|1111|1108|1109.5|1106.5|289
1585567200000|2020-03-30 11:20:00|1110.5|1107.5|1111.2|1108.2|1112|1109|1110.5|1107.5|106
1585567500000|2020-03-30 11:25:00|1111|1108|1111|1108|1111.7|1108.7|1111|1108|66
1585567800000|2020-03-30 11:30:00|1110.5|1107.5|1108.5|1105.5|1110.5|1107.5|1108.5|1105.5|248
1585568100000|2020-03-30 11:35:00|1109.5|1106.5|1108.5|1105.5|1109.5|1106.5|1108.5|1105.5|77
1585568400000|2020-03-30 11:40:00|1108.7|1105.7|1109.5|1106.5|1109.5|1106.5|1108.7|1105.7|41
1585568700000|2020-03-30 11:45:00|1109.2|1106.2|1109.7|1106.7|1109.7|1106.7|1108.5|1105.5|41
1585569000000|2020-03-30 11:50:00|1110|1107|1111|1108|1111|1108|1108.5|1105.5|91
1585569300000|2020-03-30 11:55:00|1111.5|1108.5|1111.2|1108.2|1113|1110|1111|1108|146
1585569600000|2020-03-30 12:00:00|1110.5|1107.5|1107.7|1104.7|1110.5|1107.5|1107.5|1104.5|155
1585569900000|2020-03-30 12:05:00|1107.5|1104.5|1107.7|1104.7|1108|1105|1105.5|1102.5|207
1585570200000|2020-03-30 12:10:00|1107.5|1104.5|1108|1105|1109|1106|1106.5|1103.5|117
1585570500000|2020-03-30 12:15:00|1107.5|1104.5|1109.2|1106.2|1109.2|1106.2|1106.5|1103.5|348
1585570800000|2020-03-30 12:20:00|1109|1106|1113|1110|1113|1110|1109|1106|113
1585571100000|2020-03-30 12:25:00|1113.2|1110.2|1111|1108|1113.5|1110.5|1111|1108|361
1585571400000|2020-03-30 12:30:00|1110|1107|1110.5|1107.5|1111.5|1108.5|1109.2|1106.2|326
1585571700000|2020-03-30 12:35:00|1110|1107|1109|1106|1110|1107|1108.2|1105.2|202
1585572000000|2020-03-30 12:40:00|1109.2|1106.2|1108|1105|1110|1107|1108|1105|92
1585572300000|2020-03-30 12:45:00|1107.5|1104.5|1105.5|1102.5|1108|1105|1105.5|1102.5|377
1585572600000|2020-03-30 12:50:00|1105|1102|1106|1103|1107.2|1104.2|1103.5|1100.5|539
1585572900000|2020-03-30 12:55:00|1106.5|1103.5|1106|1103|1106.5|1103.5|1106|1103|94
1585573200000|2020-03-30 13:00:00|1105|1102|1104.5|1101.5|1105.5|1102.5|1104|1101|91
1585573500000|2020-03-30 13:05:00|1104.2|1101.2|1104|1101|1104.2|1101.2|1104|1101|759
1585573800000|2020-03-30 13:10:00|1103.5|1100.5|1105|1102|1105|1102|1103|1100|341
1585574100000|2020-03-30 13:15:00|1104.5|1101.5|1104|1101|1105|1102|1104|1101|62
1585574400000|2020-03-30 13:20:00|1103.5|1100.5|1103.5|1100.5|1103.5|1100.5|1102.5|1099.5|100
1585574700000|2020-03-30 13:25:00|1103.2|1100.2|1102.5|1099.5|1103.2|1100.2|1101.7|1098.7|296
1585575000000|2020-03-30 13:30:00|1101.7|1098.7|1100.5|1097.5|1102.5|1099.5|1100.5|1097.5|456
1585575300000|2020-03-30 13:35:00|1099.5|1096.5|1098|1095|1099.5|1096.5|1097|1094|1910
1585575600000|2020-03-30 13:40:00|1098.3|1095.3|1096.3|1093.3|1098.5|1095.5|1095.8|1092.8|752
1585575900000|2020-03-30 13:45:00|1096.5|1093.5|1098|1095|1098|1095|1094|1091|1359
1585576200000|2020-03-30 13:50:00|1098.5|1095.5|1096|1093|1099.8|1096.8|1096|1093|583
1585576500000|2020-03-30 13:55:00|1095.5|1092.5|1094|1091|1095.5|1092.5|1093.5|1090.5|444
1585576800000|2020-03-30 14:00:00|1093.8|1090.8|1093|1090|1094|1091|1092|1089|277
1585577100000|2020-03-30 14:05:00|1092|1089|1087.5|1084.5|1093|1090|1087|1084|1215
1585577400000|2020-03-30 14:10:00|1086.5|1083.5|1088.3|1085.3|1088.3|1085.3|1085.5|1082.5|648
1585577700000|2020-03-30 14:15:00|1088|1085|1089.5|1086.5|1090|1087|1088|1085|354
1585578000000|2020-03-30 14:20:00|1089.3|1086.3|1088.5|1085.5|1089.3|1086.3|1088|1085|249
1585578300000|2020-03-30 14:25:00|1089.5|1086.5|1089.5|1086.5|1089.5|1086.5|1088.5|1085.5|247
1585578600000|2020-03-30 14:30:00|1089|1086|1091|1088|1092|1089|1089|1086|374
1585578900000|2020-03-30 14:35:00|1091.8|1088.8|1091.5|1088.5|1093|1090|1091.3|1088.3|184
1585579200000|2020-03-30 14:40:00|1091.3|1088.3|1088.5|1085.5|1091.3|1088.3|1088.5|1085.5|154
1585579500000|2020-03-30 14:45:00|1089|1086|1091|1088|1091|1088|1089|1086|309
1585579800000|2020-03-30 14:50:00|1090.5|1087.5|1088.5|1085.5|1090.5|1087.5|1087.5|1084.5|281
1585580100000|2020-03-30 14:55:00|1088.3|1085.3|1087.5|1084.5|1088.5|1085.5|1085.5|1082.5|348
1585580400000|2020-03-30 15:00:00|1087|1084|1085.5|1082.5|1087.3|1084.3|1085.5|1082.5|278
1585580700000|2020-03-30 15:05:00|1084.5|1081.5|1084.5|1081.5|1085.5|1082.5|1084.5|1081.5|208
1585581000000|2020-03-30 15:10:00|1084|1081|1089.3|1086.3|1089.5|1086.5|1084|1081|490
1585581300000|2020-03-30 15:15:00|1089.5|1086.5|1090.5|1087.5|1091|1088|1089|1086|114
1585581600000|2020-03-30 15:20:00|1091|1088|1089.5|1086.5|1091.5|1088.5|1089.5|1086.5|163
1585581900000|2020-03-30 15:25:00|1090|1087|1091.5|1088.5|1091.5|1088.5|1089.5|1086.5|118
1585582200000|2020-03-30 15:30:00|1091|1088|1090|1087|1091|1088|1089|1086|304
1585582500000|2020-03-30 15:35:00|1089.5|1086.5|1089|1086|1089.8|1086.8|1088|1085|146
1585582800000|2020-03-30 15:40:00|1089.3|1086.3|1085.8|1082.8|1089.3|1086.3|1085.5|1082.5|2130
1585583100000|2020-03-30 15:45:00|1085.5|1082.5|1078.6|1075.6|1085.5|1082.5|1078.6|1075.6|4054
1585583400000|2020-03-30 15:50:00|1078|1075|1078.3|1075.3|1078.6|1075.6|1076.6|1073.6|923
1585583700000|2020-03-30 15:55:00|1078.6|1075.6|1079|1076|1079.6|1076.6|1077.6|1074.6|248
1585584000000|2020-03-30 16:00:00|1079.6|1076.6|1079.6|1076.6|1080|1077|1078.6|1075.6|1168
1585584300000|2020-03-30 16:05:00|1079.8|1076.8|1080.6|1077.6|1081.6|1078.6|1079|1076|781
1585584600000|2020-03-30 16:10:00|1080.8|1077.8|1082.1|1079.1|1083|1080|1080.6|1077.6|392
1585584900000|2020-03-30 16:15:00|1081.1|1078.1|1083.1|1080.1|1083.5|1080.5|1081.1|1078.1|158
1585585200000|2020-03-30 16:20:00|1083.3|1080.3|1082.3|1079.3|1084.1|1081.1|1082.1|1079.1|194
1585585500000|2020-03-30 16:25:00|1082.5|1079.5|1083.5|1080.5|1083.5|1080.5|1081.5|1078.5|236
1585585800000|2020-03-30 16:30:00|1084.1|1081.1|1082.1|1079.1|1084.1|1081.1|1082.1|1079.1|221
1585586100000|2020-03-30 16:35:00|1081.8|1078.8|1082.1|1079.1|1082.1|1079.1|1081.1|1078.1|250
1585586400000|2020-03-30 16:40:00|1081.1|1078.1|1083.5|1080.5|1083.8|1080.8|1081.1|1078.1|1263
1585586700000|2020-03-30 16:45:00|1084.1|1081.1|1082.8|1079.8|1085.5|1082.5|1082.8|1079.8|534
1585587000000|2020-03-30 16:50:00|1083.1|1080.1|1076.6|1073.6|1083.1|1080.1|1075.6|1072.6|2686
1585587300000|2020-03-30 16:55:00|1077.1|1074.1|1072.6|1069.6|1079.1|1076.1|1072.6|1069.6|2621
1585643400000|2020-03-31 08:30:00|1080.6|1077.6|1079.1|1076.1|1081.6|1078.6|1079.1|1076.1|45
1585643700000|2020-03-31 08:35:00|1079.4|1076.4|1079.1|1076.1|1079.6|1076.6|1079.1|1076.1|76
1585644000000|2020-03-31 08:40:00|1079.4|1076.4|1077.4|1074.4|1080.1|1077.1|1077.1|1074.1|92
1585644300000|2020-03-31 08:45:00|1077.1|1074.1|1076.1|1073.1|1077.1|1074.1|1076.1|1073.1|108
1585644600000|2020-03-31 08:50:00|1077.1|1074.1|1076.6|1073.6|1077.1|1074.1|1076.4|1073.4|45
1585644900000|2020-03-31 08:55:00|1076.4|1073.4|1075.7|1072.7|1076.4|1073.4|1075.4|1072.4|717
1585645200000|2020-03-31 09:00:00|1075.4|1072.4|1074.7|1071.7|1075.7|1072.7|1074.7|1071.7|51
1585645500000|2020-03-31 09:05:00|||||||||55
1585645800000|2020-03-31 09:10:00|1073.7|1070.7|1073.4|1070.4|1073.7|1070.7|1070.2|1067.2|1614
1585646100000|2020-03-31 09:15:00|1073.7|1070.7|1070.7|1067.7|1073.7|1070.7|1070.4|1067.4|1397
1585646400000|2020-03-31 09:20:00|1070.4|1067.4|1070.7|1067.7|1070.7|1067.7|1069.9|1066.9|31
1585646700000|2020-03-31 09:25:00|1070.4|1067.4|1067.7|1064.7|1070.4|1067.4|1067.7|1064.7|541
1585647000000|2020-03-31 09:30:00|||||||||257
1585647300000|2020-03-31 09:35:00|1068.7|1065.7|1068.5|1065.5|1069|1066|1068.5|1065.5|50
1585647600000|2020-03-31 09:40:00|1068.7|1065.7|1071|1068|1071.2|1068.2|1068.7|1065.7|82
1585647900000|2020-03-31 09:45:00|1071.2|1068.2|1071|1068|1072.2|1069.2|1069.7|1066.7|269
1585648200000|2020-03-31 09:50:00|1070.7|1067.7|1072.2|1069.2|1072.2|1069.2|1070.7|1067.7|312
1585648500000|2020-03-31 09:55:00|1072.9|1069.9|1071.2|1068.2|1073.2|1070.2|1071.2|1068.2|55
1585648800000|2020-03-31 10:00:00|1071.9|1068.9|1073.9|1070.9|1074.4|1071.4|1071.2|1068.2|43
1585649100000|2020-03-31 10:05:00|1074.2|1071.2|1073.7|1070.7|1074.4|1071.4|1073.2|1070.2|42
1585649400000|2020-03-31 10:10:00|1073.4|1070.4|1075.2|1072.2|1075.7|1072.7|1072.2|1069.2|212
1585649700000|2020-03-31 10:15:00|1075.7|1072.7|1073.2|1070.2|1075.7|1072.7|1072.9|1069.9|87
1585650000000|2020-03-31 10:20:00|1073.7|1070.7|1072.2|1069.2|1073.7|1070.7|1072.2|1069.2|54
1585650300000|2020-03-31 10:25:00|1072.4|1069.4|1072.4|1069.4|1072.7|1069.7|1072.4|1069.4|26
1585650600000|2020-03-31 10:30:00|1072.2|1069.2|1071.2|1068.2|1072.2|1069.2|1071.2|1068.2|13
1585650900000|2020-03-31 10:35:00|1071.7|1068.7|1072.4|1069.4|1072.4|1069.4|1071.7|1068.7|43
1585651200000|2020-03-31 10:40:00|1072.7|1069.7|1075.7|1072.7|1075.7|1072.7|1072.7|1069.7|29
1585651500000|2020-03-31 10:45:00|1076.9|1073.9|1075.7|1072.7|1077.7|1074.7|1075.4|1072.4|40
1585651800000|2020-03-31 10:50:00|1075.4|1072.4|1077.2|1074.2|1077.7|1074.7|1075.4|1072.4|68
1585652100000|2020-03-31 10:55:00|1077.4|1074.4|1075.2|1072.2|1077.7|1074.7|1075.2|1072.2|24
1585652400000|2020-03-31 11:00:00|1074.9|1071.9|1076.7|1073.7|1076.7|1073.7|1074.9|1071.9|148
1585652700000|2020-03-31 11:05:00|1077.2|1074.2|1077.2|1074.2|1077.7|1074.7|1076.9|1073.9|54
1585653000000|2020-03-31 11:10:00|1076.2|1073.2|1075.4|1072.4|1076.2|1073.2|1075.2|1072.2|148
1585653300000|2020-03-31 11:15:00|1075.2|1072.2|1073.2|1070.2|1075.2|1072.2|1072.9|1069.9|73
1585653600000|2020-03-31 11:20:00|1073.7|1070.7|1074.7|1071.7|1075.1|1072.1|1073.7|1070.7|381
1585653900000|2020-03-31 11:25:00|1074.1|1071.1|1073.7|1070.7|1075.2|1072.2|1073.7|1070.7|205
1585654200000|2020-03-31 11:30:00|1073.9|1070.9|1073.9|1070.9|1074.2|1071.2|1073.7|1070.7|31
1585654500000|2020-03-31 11:35:00|1073.7|1070.7|1073.7|1070.7|1074.2|1071.2|1073.2|1070.2|31
1585654800000|2020-03-31 11:40:00|1073.9|1070.9|1072.9|1069.9|1074.2|1071.2|1072.7|1069.7|62
1585655100000|2020-03-31 11:45:00|1072.7|1069.7|1071.7|1068.7|1072.7|1069.7|1071.4|1068.4|127
1585655400000|2020-03-31 11:50:00|1071.2|1068.2|1071.7|1068.7|1073.2|1070.2|1070.7|1067.7|115
1585655700000|2020-03-31 11:55:00|1071.4|1068.4|1071.7|1068.7|1072.7|1069.7|1070.7|1067.7|44
1585656000000|2020-03-31 12:00:00|1071.9|1068.9|1072.2|1069.2|1072.2|1069.2|1070.7|1067.7|465
1585656300000|2020-03-31 12:05:00|1071.9|1068.9|1072.2|1069.2|1072.2|1069.2|1071.2|1068.2|109
1585656600000|2020-03-31 12:10:00|1072.6|1069.6|1076.6|1073.6|1076.6|1073.6|1072.2|1069.2|408
1585656900000|2020-03-31 12:15:00|1076.4|1073.4|1074.2|1071.2|1077.2|1074.2|1073.7|1070.7|417
1585657200000|2020-03-31 12:20:00|1074.4|1071.4|1074.2|1071.2|1077.2|1074.2|1073.9|1070.9|562
1585657500000|2020-03-31 12:25:00|1073.9|1070.9|1073.4|1070.4|1075.2|1072.2|1073.4|1070.4|67
1585657800000|2020-03-31 12:30:00|1073.7|1070.7|1073.7|1070.7|1073.7|1070.7|1072.7|1069.7|233
1585658100000|2020-03-31 12:35:00|1074.2|1071.2|1071.9|1068.9|1075.2|1072.2|1071.9|1068.9|236
1585658400000|2020-03-31 12:40:00|1072.2|1069.2|1071.2|1068.2|1072.2|1069.2|1070.2|1067.2|269
1585658700000|2020-03-31 12:45:00|1070.9|1067.9|1068.2|1065.2|1070.9|1067.9|1068.2|1065.2|419
1585659000000|2020-03-31 12:50:00|1068.7|1065.7|1067.7|1064.7|1069.2|1066.2|1067.7|1064.7|163
1585659300000|2020-03-31 12:55:00|1067.9|1064.9|1068.7|1065.7|1068.7|1065.7|1067.7|1064.7|149
1585659600000|2020-03-31 13:00:00|1068.4|1065.4|1067.9|1064.9|1068.7|1065.7|1067.2|1064.2|260
1585659900000|2020-03-31 13:05:00|1068.2|1065.2|1067.7|1064.7|1068.2|1065.2|1066.4|1063.4|202
1585660200000|2020-03-31 13:10:00|1067.9|1064.9|1068.9|1065.9|1069.2|1066.2|1067.7|1064.7|402
1585660500000|2020-03-31 13:15:00|1069.2|1066.2|1067.6|1064.6|1069.2|1066.2|1067.2|1064.2|205
1585660800000|2020-03-31 13:20:00|1067.9|1064.9|1067.6|1064.6|1068.2|1065.2|1066.6|1063.6|167
1585661100000|2020-03-31 13:25:00|1068.2|1065.2|1067.6|1064.6|1068.6|1065.6|1067.6|1064.6|151
1585661400000|2020-03-31 13:30:00|1068.2|1065.2|1067.2|1064.2|1068.2|1065.2|1067.2|1064.2|451
1585661700000|2020-03-31 13:35:00|1067.4|1064.4|1063.2|1060.2|1067.6|1064.6|1062.7|1059.7|194
1585662000000|2020-03-31 13:40:00|1063.7|1060.7|1064.7|1061.7|1064.9|1061.9|1063.2|1060.2|226
1585662300000|2020-03-31 13:45:00|1064.9|1061.9|1061.2|1058.2|1064.9|1061.9|1061.2|1058.2|256
1585662600000|2020-03-31 13:50:00|1061.7|1058.7|1061.7|1058.7|1064.2|1061.2|1061.7|1058.7|389
1585662900000|2020-03-31 13:55:00|1060.4|1057.4|1058.7|1055.7|1061.4|1058.4|1058.7|1055.7|515
1585663200000|2020-03-31 14:00:00|1058.2|1055.2|1059.7|1056.7|1060.7|1057.7|1058.2|1055.2|811
1585663500000|2020-03-31 14:05:00|1059.4|1056.4|1057.2|1054.2|1059.4|1056.4|1056.2|1053.2|720
1585663800000|2020-03-31 14:10:00|1056.2|1053.2|1056.7|1053.7|1057.7|1054.7|1056.2|1053.2|1425
1585664100000|2020-03-31 14:15:00|1056|1053|1057.2|1054.2|1059.7|1056.7|1056|1053|1060
1585664400000|2020-03-31 14:20:00|1057.7|1054.7|1058.7|1055.7|1059.2|1056.2|1056|1053|476
1585664700000|2020-03-31 14:25:00|1058.4|1055.4|1057.2|1054.2|1058.4|1055.4|1056.2|1053.2|447
1585665000000|2020-03-31 14:30:00|1057.7|1054.7|1057.7|1054.7|1058.2|1055.2|1057.2|1054.2|225
1585665300000|2020-03-31 14:35:00|1057.4|1054.4|1055.7|1052.7|1057.4|1054.4|1055.7|1052.7|444
1585665600000|2020-03-31 14:40:00|1055.4|1052.4|1053.7|1050.7|1056.7|1053.7|1053.2|1050.2|886
1585665900000|2020-03-31 14:45:00|1053.5|1050.5|1053.2|1050.2|1054.2|1051.2|1052.7|1049.7|1308
1585666200000|2020-03-31 14:50:00|1052.2|1049.2|1053.2|1050.2|1054|1051|1052|1049|870
1585666500000|2020-03-31 14:55:00|1053.5|1050.5|1054.2|1051.2|1054.5|1051.5|1052.2|1049.2|356
1585666800000|2020-03-31 15:00:00|1053.7|1050.7|1056.5|1053.5|1056.7|1053.7|1053.7|1050.7|237
1585667100000|2020-03-31 15:05:00|1056.7|1053.7|1058.7|1055.7|1058.7|1055.7|1056.5|1053.5|223
1585667400000|2020-03-31 15:10:00|1059.2|1056.2|1056.2|1053.2|1059.5|1056.5|1056.2|1053.2|866
1585667700000|2020-03-31 15:15:00|1056|1053|1053.7|1050.7|1056.2|1053.2|1051.7|1048.7|442
1585668000000|2020-03-31 15:20:00|1054.2|1051.2|1052.2|1049.2|1054.7|1051.7|1051.2|1048.2|600
1585668300000|2020-03-31 15:25:00|1051.7|1048.7|1052.7|1049.7|1052.7|1049.7|1051.2|1048.2|578
1585668600000|2020-03-31 15:30:00|1053.5|1050.5|1053.7|1050.7|1053.7|1050.7|1053.5|1050.5|202
1585668900000|2020-03-31 15:35:00|1052.7|1049.7|1052.7|1049.7|1053.2|1050.2|1052.7|1049.7|159
1585669200000|2020-03-31 15:40:00|1053.2|1050.2|1052.7|1049.7|1053.7|1050.7|1052.7|1049.7|148
1585669500000|2020-03-31 15:45:00|1051.7|1048.7|1051.7|1048.7|1051.7|1048.7|1051.7|1048.7|156
1585669800000|2020-03-31 15:50:00|1052.2|1049.2|1053.2|1050.2|1054.7|1051.7|1052.2|1049.2|243
1585670100000|2020-03-31 15:55:00|1053.4|1050.4|1053.2|1050.2|1053.4|1050.4|1052.2|1049.2|274
1585670400000|2020-03-31 16:00:00|1052.7|1049.7|1053.7|1050.7|1055.2|1052.2|1052.2|1049.2|409
1585670700000|2020-03-31 16:05:00|1054.2|1051.2|1051.7|1048.7|1054.2|1051.2|1051.7|1048.7|476
1585671000000|2020-03-31 16:10:00|1052.2|1049.2|1053.7|1050.7|1053.7|1050.7|1051.7|1048.7|376
1585671300000|2020-03-31 16:15:00|1054.2|1051.2|1054.2|1051.2|1054.7|1051.7|1053.7|1050.7|408
1585671600000|2020-03-31 16:20:00|1053.9|1050.9|1052.2|1049.2|1055.2|1052.2|1051.7|1048.7|471
1585671900000|2020-03-31 16:25:00|1052.4|1049.4|1052.7|1049.7|1052.7|1049.7|1051.7|1048.7|535
1585672200000|2020-03-31 16:30:00|1051.7|1048.7|1052.7|1049.7|1052.7|1049.7|1051.2|1048.2|438
1585672500000|2020-03-31 16:35:00|1053.7|1050.7|1051.7|1048.7|1053.7|1050.7|1050.7|1047.7|908
1585672800000|2020-03-31 16:40:00|1051.2|1048.2|1053.2|1050.2|1054.4|1051.4|1050.7|1047.7|1185
1585673100000|2020-03-31 16:45:00|1053|1050|1051.2|1048.2|1053|1050|1050.7|1047.7|391
1585673400000|2020-03-31 16:50:00|1050.7|1047.7|1047.7|1044.7|1051.2|1048.2|1046.2|1043.2|3995
1585673700000|2020-03-31 16:55:00|1047.2|1044.2|1050.7|1047.7|1051.2|1048.2|1047.2|1044.2|1910
1585729800000|2020-04-01 08:30:00|1037.2|1034.2|1036.2|1033.2|1038.2|1035.2|1036|1033|225
1585730100000|2020-04-01 08:35:00|1037.2|1034.2|1035.8|1032.8|1037.2|1034.2|1035.5|1032.5|231
1585730400000|2020-04-01 08:40:00|1035.2|1032.2|1034.8|1031.8|1035.2|1032.2|1034.8|1031.8|38
1585730700000|2020-04-01 08:45:00|1035.2|1032.2|1033.8|1030.8|1035.2|1032.2|1033.8|1030.8|118
1585731000000|2020-04-01 08:50:00|1034.3|1031.3|1034.8|1031.8|1034.8|1031.8|1033.8|1030.8|52
1585731300000|2020-04-01 08:55:00|1034.3|1031.3|1032.3|1029.3|1034.3|1031.3|1032|1029|205
1585731600000|2020-04-01 09:00:00|||||||||58
1585731900000|2020-04-01 09:05:00|||||||||56
1585732200000|2020-04-01 09:10:00|1033.1|1030.1|1033.3|1030.3|1033.3|1030.3|1032.8|1029.8|65
1585732500000|2020-04-01 09:15:00|1032.3|1029.3|1031.8|1028.8|1032.3|1029.3|1031.8|1028.8|16
1585732800000|2020-04-01 09:20:00|1032.8|1029.8|1031.8|1028.8|1032.8|1029.8|1031.8|1028.8|74
1585733100000|2020-04-01 09:25:00|1032|1029|1031.8|1028.8|1032|1029|1031.8|1028.8|64
1585733400000|2020-04-01 09:30:00|1030.8|1027.8|1031.8|1028.8|1031.8|1028.8|1030.8|1027.8|163
1585733700000|2020-04-01 09:35:00|1032.2|1029.2|1032.2|1029.2|1032.2|1029.2|1032|1029|39
1585734000000|2020-04-01 09:40:00|1032.8|1029.8|1032.2|1029.2|1033.2|1030.2|1032.2|1029.2|106
1585734300000|2020-04-01 09:45:00|1031.8|1028.8|1033.8|1030.8|1034.2|1031.2|1031.8|1028.8|311
1585734600000|2020-04-01 09:50:00|1034|1031|1033.8|1030.8|1034.5|1031.5|1033.2|1030.2|164
1585734900000|2020-04-01 09:55:00|1034.2|1031.2|1034.5|1031.5|1034.8|1031.8|1033.8|1030.8|108
1585735200000|2020-04-01 10:00:00|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|48
1585735500000|2020-04-01 10:05:00|1033.8|1030.8|1032.8|1029.8|1033.8|1030.8|1032.8|1029.8|20
1585735800000|2020-04-01 10:10:00|||||||||61
1585736100000|2020-04-01 10:15:00|1032.6|1029.6|1032.3|1029.3|1032.8|1029.8|1032.3|1029.3|54
1585736400000|2020-04-01 10:20:00|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|246
1585736700000|2020-04-01 10:25:00|1033|1030|1032.8|1029.8|1033.2|1030.2|1032.8|1029.8|34
1585737000000|2020-04-01 10:30:00|||||||||27
1585737300000|2020-04-01 10:35:00|1033.2|1030.2|1033.8|1030.8|1033.8|1030.8|1032.8|1029.8|45
1585737600000|2020-04-01 10:40:00|||||||||41
1585737900000|2020-04-01 10:45:00|||||||||47
1585738200000|2020-04-01 10:50:00|||||||||25
1585738500000|2020-04-01 10:55:00|||||||||93
1585738800000|2020-04-01 11:00:00|1033.2|1030.2|1033.8|1030.8|1033.8|1030.8|1032.8|1029.8|96
1585739100000|2020-04-01 11:05:00|1034|1031|1034|1031|1034.2|1031.2|1033.8|1030.8|45
1585739400000|2020-04-01 11:10:00|1033.8|1030.8|1033.8|1030.8|1034.2|1031.2|1033.8|1030.8|15
1585739700000|2020-04-01 11:15:00|1034|1031|1034.8|1031.8|1034.8|1031.8|1034|1031|98
1585740000000|2020-04-01 11:20:00|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|76
1585740300000|2020-04-01 11:25:00|1034.8|1031.8|1033.8|1030.8|1034.8|1031.8|1033.8|1030.8|142
1585740600000|2020-04-01 11:30:00|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|1033.8|1030.8|116
1585740900000|2020-04-01 11:35:00|1033.8|1030.8|1033.8|1030.8|1033.8|1030.8|1033.8|1030.8|91
1585741200000|2020-04-01 11:40:00|||||||||71
1585741500000|2020-04-01 11:45:00|||||||||92
1585741800000|2020-04-01 11:50:00|1034.2|1031.2|1034.8|1031.8|1034.8|1031.8|1033.8|1030.8|161
1585742100000|2020-04-01 11:55:00|1035.2|1032.2|1033.8|1030.8|1035.2|1032.2|1033.8|1030.8|134
1585742400000|2020-04-01 12:00:00|1034|1031|1031.2|1028.2|1034.5|1031.5|1031.2|1028.2|310
1585742700000|2020-04-01 12:05:00|1030.8|1027.8|1031|1028|1031.2|1028.2|1030.8|1027.8|160
1585743000000|2020-04-01 12:10:00|1031.2|1028.2|1031.3|1028.3|1031.3|1028.3|1030.8|1027.8|250
1585743300000|2020-04-01 12:15:00|1030.8|1027.8|1029.3|1026.3|1031.3|1028.3|1029.3|1026.3|655
1585743600000|2020-04-01 12:20:00|1029.8|1026.8|1029.3|1026.3|1030.1|1027.1|1029.1|1026.1|356
1585743900000|2020-04-01 12:25:00|1028.8|1025.8|1028.3|1025.3|1028.8|1025.8|1028.3|1025.3|142
1585744200000|2020-04-01 12:30:00|1028.6|1025.6|1030.8|1027.8|1031.3|1028.3|1028.3|1025.3|665
1585744500000|2020-04-01 12:35:00|1031.8|1028.8|1030.8|1027.8|1031.8|1028.8|1029.8|1026.8|413
1585744800000|2020-04-01 12:40:00|1031.8|1028.8|1033.8|1030.8|1033.8|1030.8|1031.8|1028.8|168
1585745100000|2020-04-01 12:45:00|1034.8|1031.8|1036.3|1033.3|1036.8|1033.8|1034.8|1031.8|478
1585745400000|2020-04-01 12:50:00|1035.8|1032.8|1036.3|1033.3|1036.3|1033.3|1035.8|1032.8|83
1585745700000|2020-04-01 12:55:00|1036|1033|1040.3|1037.3|1043.3|1040.3|1036|1033|1574
1585746000000|2020-04-01 13:00:00|1041.3|1038.3|1035.7|1032.7|1041.3|1038.3|1035.7|1032.7|610
1585746300000|2020-04-01 13:05:00|1035.9|1032.9|1032.3|1029.3|1036.7|1033.7|1032.3|1029.3|234
1585746600000|2020-04-01 13:10:00|1032.7|1029.7|1031.7|1028.7|1032.7|1029.7|1030.3|1027.3|605
1585746900000|2020-04-01 13:15:00|1032|1029|1029.8|1026.8|1032.8|1029.8|1029.8|1026.8|463
1585747200000|2020-04-01 13:20:00|1029.3|1026.3|1029.8|1026.8|1030.3|1027.3|1028.8|1025.8|149
1585747500000|2020-04-01 13:25:00|1029.3|1026.3|1028.3|1025.3|1029.3|1026.3|1028.3|1025.3|60
1585747800000|2020-04-01 13:30:00|1028|1025|1028.3|1025.3|1028.3|1025.3|1027|1024|473
1585748100000|2020-04-01 13:35:00|1027.8|1024.8|1029.7|1026.7|1030.2|1027.2|1027.3|1024.3|396
1585748400000|2020-04-01 13:40:00|1029|1026|1027.7|1024.7|1029.7|1026.7|1027.7|1024.7|461
1585748700000|2020-04-01 13:45:00|1028.7|1025.7|1029.2|1026.2|1030.2|1027.2|1027.7|1024.7|353
1585749000000|2020-04-01 13:50:00|1030.2|1027.2|1027.2|1024.2|1030.2|1027.2|1027.2|1024.2|267
1585749300000|2020-04-01 13:55:00|1026.9|1023.9|1026.7|1023.7|1027.2|1024.2|1026.2|1023.2|208
1585749600000|2020-04-01 14:00:00|1026.4|1023.4|1025.7|1022.7|1027.2|1024.2|1025.7|1022.7|632
1585749900000|2020-04-01 14:05:00|1024.7|1021.7|1027.2|1024.2|1027.2|1024.2|1024.7|1021.7|511
1585750200000|2020-04-01 14:10:00|1026.9|1023.9|1027.2|1024.2|1027.2|1024.2|1026.2|1023.2|305
1585750500000|2020-04-01 14:15:00|1026.7|1023.7|1026.2|1023.2|1026.7|1023.7|1025.9|1022.9|327
1585750800000|2020-04-01 14:20:00|1025.6|1022.6|1026.2|1023.2|1026.2|1023.2|1025.2|1022.2|146
1585751100000|2020-04-01 14:25:00|1025.7|1022.7|1026.6|1023.6|1027.2|1024.2|1025.2|1022.2|274
1585751400000|2020-04-01 14:30:00|1025.7|1022.7|1028.6|1025.6|1028.6|1025.6|1025.2|1022.2|1253
1585751700000|2020-04-01 14:35:00|1029.1|1026.1|1029.5|1026.5|1032.1|1029.1|1029.1|1026.1|1157
1585752000000|2020-04-01 14:40:00|1030.1|1027.1|1028.1|1025.1|1030.5|1027.5|1027.1|1024.1|559
1585752300000|2020-04-01 14:45:00|1027.6|1024.6|1027.1|1024.1|1027.6|1024.6|1026.6|1023.6|354
1585752600000|2020-04-01 14:50:00|1026.6|1023.6|1028.5|1025.5|1030|1027|1026.1|1023.1|1208
1585752900000|2020-04-01 14:55:00|1028.3|1025.3|1026.1|1023.1|1028.3|1025.3|1026.1|1023.1|782
1585753200000|2020-04-01 15:00:00|1026.3|1023.3|1026.1|1023.1|1026.5|1023.5|1026.1|1023.1|661
1585753500000|2020-04-01 15:05:00|1025.1|1022.1|1024.1|1021.1|1025.1|1022.1|1023.6|1020.6|567
1585753800000|2020-04-01 15:10:00|1024.4|1021.4|1025.1|1022.1|1025.1|1022.1|1024.1|1021.1|374
1585754100000|2020-04-01 15:15:00|1024.5|1021.5|1022.6|1019.6|1024.5|1021.5|1022.6|1019.6|521
1585754400000|2020-04-01 15:20:00|1022.1|1019.1|1021.9|1018.9|1022.1|1019.1|1021.1|1018.1|574
1585754700000|2020-04-01 15:25:00|1022.1|1019.1|1021.1|1018.1|1022.1|1019.1|1021.1|1018.1|86
1585755000000|2020-04-01 15:30:00|1020.6|1017.6|1019.6|1016.6|1021.1|1018.1|1019.6|1016.6|316
1585755300000|2020-04-01 15:35:00|1020.1|1017.1|1019.2|1016.2|1021.1|1018.1|1019.2|1016.2|997
1585755600000|2020-04-01 15:40:00|1019.6|1016.6|1019.9|1016.9|1020.6|1017.6|1018.6|1015.6|476
1585755900000|2020-04-01 15:45:00|1019.6|1016.6|1020.6|1017.6|1020.6|1017.6|1019.2|1016.2|213
1585756200000|2020-04-01 15:50:00|1021.6|1018.6|1019.6|1016.6|1021.6|1018.6|1019.6|1016.6|380
1585756500000|2020-04-01 15:55:00|1018.9|1015.9|1018.6|1015.6|1018.9|1015.9|1018.6|1015.6|101
1585756800000|2020-04-01 16:00:00|1019.2|1016.2|1018.6|1015.6|1019.6|1016.6|1018.6|1015.6|231
1585757100000|2020-04-01 16:05:00|1017.6|1014.6|1017.4|1014.4|1017.9|1014.9|1017.2|1014.2|658
1585757400000|2020-04-01 16:10:00|1017.6|1014.6|1018.2|1015.2|1018.2|1015.2|1017.2|1014.2|352
1585757700000|2020-04-01 16:15:00|1018.6|1015.6|1020.2|1017.2|1020.2|1017.2|1018.6|1015.6|566
1585758000000|2020-04-01 16:20:00|1020.9|1017.9|1022.2|1019.2|1023.6|1020.6|1020.9|1017.9|373
1585758300000|2020-04-01 16:25:00|1021.9|1018.9|1021.6|1018.6|1022.6|1019.6|1021.2|1018.2|149
1585758600000|2020-04-01 16:30:00|1021.2|1018.2|1017.7|1014.7|1021.2|1018.2|1016.7|1013.7|1269
1585758900000|2020-04-01 16:35:00|1017.5|1014.5|1018.7|1015.7|1019.2|1016.2|1017.2|1014.2|238
1585759200000|2020-04-01 16:40:00|1018.2|1015.2|1020.5|1017.5|1022.2|1019.2|1017.7|1014.7|1218
1585759500000|2020-04-01 16:45:00|1020.2|1017.2|1015.7|1012.7|1020.2|1017.2|1015.7|1012.7|940
1585759800000|2020-04-01 16:50:00|1014.7|1011.7|1008.1|1005.1|1015.7|1012.7|1005.6|1002.6|4793
1585760100000|2020-04-01 16:55:00|1007.6|1004.6|1005.7|1002.7|1009.6|1006.6|1005.7|1002.7|2743
1585760400000|2020-04-01 17:00:00|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|0
1585816200000|2020-04-02 08:30:00|1022.9|1019.9|1018.7|1015.7|1023.2|1020.2|1018.7|1015.7|257
1585816500000|2020-04-02 08:35:00|1018.9|1015.9|1018.7|1015.7|1021.1|1018.1|1018.7|1015.7|210
1585816800000|2020-04-02 08:40:00|1019.1|1016.1|1021.1|1018.1|1021.1|1018.1|1017.7|1014.7|1162
1585817100000|2020-04-02 08:45:00|1022.1|1019.1|1019.7|1016.7|1023.4|1020.4|1019.7|1016.7|157
1585817400000|2020-04-02 08:50:00|1019.9|1016.9|1023.7|1020.7|1023.9|1020.9|1019.9|1016.9|87
1585817700000|2020-04-02 08:55:00|1023.9|1020.9|1023.2|1020.2|1023.9|1020.9|1022.7|1019.7|46
1585818000000|2020-04-02 09:00:00|1023.7|1020.7|1021.2|1018.2|1023.9|1020.9|1020.9|1017.9|71
1585818300000|2020-04-02 09:05:00|1021.7|1018.7|1020.2|1017.2|1022.2|1019.2|1019.9|1016.9|83
1585818600000|2020-04-02 09:10:00|1020.7|1017.7|1018.2|1015.2|1022.2|1019.2|1018.2|1015.2|97
1585818900000|2020-04-02 09:15:00|1018.9|1015.9|1021.9|1018.9|1022.7|1019.7|1018.9|1015.9|137
1585819200000|2020-04-02 09:20:00|1022.2|1019.2|1024.2|1021.2|1024.2|1021.2|1022.2|1019.2|34
1585819500000|2020-04-02 09:25:00|1023.9|1020.9|1027.2|1024.2|1027.2|1024.2|1023.9|1020.9|107
1585819800000|2020-04-02 09:30:00|1026.7|1023.7|1026.4|1023.4|1027.7|1024.7|1026.2|1023.2|72
1585820100000|2020-04-02 09:35:00|1026.7|1023.7|1023.9|1020.9|1026.7|1023.7|1023.7|1020.7|31
1585820400000|2020-04-02 09:40:00|1024.2|1021.2|1025.4|1022.4|1025.4|1022.4|1022.9|1019.9|68
1585820700000|2020-04-02 09:45:00|1025.2|1022.2|1025.7|1022.7|1025.7|1022.7|1024.9|1021.9|26
1585821000000|2020-04-02 09:50:00|1025.9|1022.9|1025.2|1022.2|1025.9|1022.9|1024.9|1021.9|88
1585821300000|2020-04-02 09:55:00|1026.2|1023.2|1025.9|1022.9|1026.9|1023.9|1025.2|1022.2|95
1585821600000|2020-04-02 10:00:00|1026.4|1023.4|1026.7|1023.7|1028.1|1025.1|1026.4|1023.4|350
1585821900000|2020-04-02 10:05:00|1026.4|1023.4|1023.9|1020.9|1026.4|1023.4|1023.1|1020.1|112
1585822200000|2020-04-02 10:10:00|1024.1|1021.1|1023.7|1020.7|1024.9|1021.9|1023.4|1020.4|43
1585822500000|2020-04-02 10:15:00|1023.1|1020.1|1022.7|1019.7|1025.4|1022.4|1022.7|1019.7|90
1585822800000|2020-04-02 10:20:00|1022.9|1019.9|1022.7|1019.7|1023.7|1020.7|1022.7|1019.7|57
1585823100000|2020-04-02 10:25:00|1021.2|1018.2|1021.2|1018.2|1021.2|1018.2|1021.2|1018.2|68
1585823400000|2020-04-02 10:30:00|1021.5|1018.5|1021.2|1018.2|1021.5|1018.5|1021.2|1018.2|65
1585823700000|2020-04-02 10:35:00|1021.5|1018.5|1021.7|1018.7|1022|1019|1021.5|1018.5|116
1585824000000|2020-04-02 10:40:00|1022.2|1019.2|1022.2|1019.2|1022.2|1019.2|1022.2|1019.2|20
1585824300000|2020-04-02 10:45:00|1023.2|1020.2|1024.7|1021.7|1024.7|1021.7|1022.2|1019.2|317
1585824600000|2020-04-02 10:50:00|1024.5|1021.5|1024.2|1021.2|1026|1023|1024.2|1021.2|109
1585824900000|2020-04-02 10:55:00|1025.2|1022.2|1024.7|1021.7|1025.2|1022.2|1024|1021|46
1585825200000|2020-04-02 11:00:00|1025|1022|1024|1021|1025|1022|1024|1021|41
1585825500000|2020-04-02 11:05:00|1023.7|1020.7|1024.2|1021.2|1024.2|1021.2|1023.5|1020.5|27
1585825800000|2020-04-02 11:10:00|1024.7|1021.7|1023.2|1020.2|1025|1022|1023.2|1020.2|45
1585826100000|2020-04-02 11:15:00|||||||||52
1585826400000|2020-04-02 11:20:00|1022.2|1019.2|1023.7|1020.7|1024.7|1021.7|1022.2|1019.2|493
1585826700000|2020-04-02 11:25:00|1023.2|1020.2|1022.7|1019.7|1023.2|1020.2|1022.7|1019.7|101
1585827000000|2020-04-02 11:30:00|1021.7|1018.7|1021.7|1018.7|1022.7|1019.7|1021.7|1018.7|137
1585827300000|2020-04-02 11:35:00|||||||||8
1585827600000|2020-04-02 11:40:00|1020.7|1017.7|1021.7|1018.7|1021.7|1018.7|1020.7|1017.7|192
1585827900000|2020-04-02 11:45:00|1022.7|1019.7|1021.7|1018.7|1022.7|1019.7|1021.7|1018.7|62
1585828200000|2020-04-02 11:50:00|||||||||24
1585828500000|2020-04-02 11:55:00|1022.7|1019.7|1021.7|1018.7|1022.7|1019.7|1021.7|1018.7|25
1585828800000|2020-04-02 12:00:00|1021.2|1018.2|1021.7|1018.7|1022.1|1019.1|1020.7|1017.7|227
1585829100000|2020-04-02 12:05:00|1022.1|1019.1|1019.4|1016.4|1024.1|1021.1|1018.7|1015.7|639
1585829400000|2020-04-02 12:10:00|1019.7|1016.7|1021.7|1018.7|1022.7|1019.7|1018.5|1015.5|585
1585829700000|2020-04-02 12:15:00|1019.7|1016.7|1017.2|1014.2|1019.9|1016.9|1017.2|1014.2|401
1585830000000|2020-04-02 12:20:00|1016.7|1013.7|1018.7|1015.7|1019.9|1016.9|1016.7|1013.7|152
1585830300000|2020-04-02 12:25:00|1018.4|1015.4|1016.7|1013.7|1019.1|1016.1|1016.7|1013.7|134
1585830600000|2020-04-02 12:30:00|1017.1|1014.1|1014.7|1011.7|1018.1|1015.1|1014.7|1011.7|443
1585830900000|2020-04-02 12:35:00|1014.4|1011.4|1011.7|1008.7|1014.4|1011.4|1011.7|1008.7|491
1585831200000|2020-04-02 12:40:00|1011.2|1008.2|1012.1|1009.1|1012.7|1009.7|1011.2|1008.2|281
1585831500000|2020-04-02 12:45:00|1012.7|1009.7|1013.1|1010.1|1013.1|1010.1|1011.9|1008.9|287
1585831800000|2020-04-02 12:50:00|1013.7|1010.7|1010.7|1007.7|1013.9|1010.9|1010.7|1007.7|322
1585832100000|2020-04-02 12:55:00|1011.2|1008.2|1013.7|1010.7|1013.7|1010.7|1009.7|1006.7|450
1585832400000|2020-04-02 13:00:00|1013.5|1010.5|1011.7|1008.7|1013.7|1010.7|1011.2|1008.2|151
1585832700000|2020-04-02 13:05:00|1012.2|1009.2|1010.7|1007.7|1012.2|1009.2|1010.7|1007.7|143
1585833000000|2020-04-02 13:10:00|1010.2|1007.2|1011.7|1008.7|1012.7|1009.7|1010.2|1007.2|510
1585833300000|2020-04-02 13:15:00|1011.9|1008.9|1011.7|1008.7|1012.7|1009.7|1010.7|1007.7|295
1585833600000|2020-04-02 13:20:00|1010.7|1007.7|1011.4|1008.4|1012.7|1009.7|1010.7|1007.7|210
1585833900000|2020-04-02 13:25:00|1011.7|1008.7|1011.1|1008.1|1011.7|1008.7|1009.1|1006.1|331
1585834200000|2020-04-02 13:30:00|1010.9|1007.9|1009.4|1006.4|1010.9|1007.9|1009.1|1006.1|271
1585834500000|2020-04-02 13:35:00|1009.1|1006.1|1009.9|1006.9|1010.1|1007.1|1008.4|1005.4|417
1585834800000|2020-04-02 13:40:00|1010.1|1007.1|1011.1|1008.1|1011.1|1008.1|1008.9|1005.9|334
1585835100000|2020-04-02 13:45:00|1010.7|1007.7|1015.7|1012.7|1016.1|1013.1|1010.1|1007.1|1166
1585835400000|2020-04-02 13:50:00|1015.9|1012.9|1022.7|1019.7|1025.1|1022.1|1015.9|1012.9|1636
1585835700000|2020-04-02 13:55:00|1022.9|1019.9|1020.1|1017.1|1022.9|1019.9|1017.7|1014.7|405
1585836000000|2020-04-02 14:00:00|1019.1|1016.1|1017.1|1014.1|1019.1|1016.1|1015.1|1012.1|489
1585836300000|2020-04-02 14:05:00|1016.7|1013.7|1019.1|1016.1|1020.1|1017.1|1016.1|1013.1|581
1585836600000|2020-04-02 14:10:00|1019.7|1016.7|1021.6|1018.6|1022.8|1019.8|1018.3|1015.3|607
1585836900000|2020-04-02 14:15:00|1022.1|1019.1|1023.6|1020.6|1026.3|1023.3|1022.1|1019.1|352
1585837200000|2020-04-02 14:20:00|1024.1|1021.1|1021.6|1018.6|1025.1|1022.1|1020.6|1017.6|395
1585837500000|2020-04-02 14:25:00|1022.1|1019.1|1021.6|1018.6|1022.1|1019.1|1019.6|1016.6|260
1585837800000|2020-04-02 14:30:00|1021.3|1018.3|1035|1032|1040|1037|1021.3|1018.3|3512
1585838100000|2020-04-02 14:35:00|1034.8|1031.8|1084.8|1081.8|1086.9|1083.9|1034.8|1031.8|4380
1585838400000|2020-04-02 14:40:00|1085|1082|1065.4|1062.4|1085|1082|1063.4|1060.4|2090
1585838700000|2020-04-02 14:45:00|1064.4|1061.4|1057.6|1054.6|1065.4|1062.4|1056.3|1053.3|1468
1585839000000|2020-04-02 14:50:00|1057.3|1054.3|1056.1|1053.1|1058.3|1055.3|1051.3|1048.3|1206
1585839300000|2020-04-02 14:55:00|1055.8|1052.8|1058|1055|1059.3|1056.3|1055.6|1052.6|625
1585839600000|2020-04-02 15:00:00|1059|1056|1056.1|1053.1|1060.6|1057.6|1055.3|1052.3|749
1585839900000|2020-04-02 15:05:00|1055.6|1052.6|1046.9|1043.9|1055.6|1052.6|1042.7|1039.7|1372
1585840200000|2020-04-02 15:10:00|1046.7|1043.7|1048.4|1045.4|1048.4|1045.4|1042.7|1039.7|543
1585840500000|2020-04-02 15:15:00|1048.7|1045.7|1042.2|1039.2|1049.1|1046.1|1041.2|1038.2|773
1585840800000|2020-04-02 15:20:00|1041.2|1038.2|1040.2|1037.2|1043.2|1040.2|1038.7|1035.7|1567
1585841100000|2020-04-02 15:25:00|1040.7|1037.7|1034.7|1031.7|1042.2|1039.2|1034.2|1031.2|526
1585841400000|2020-04-02 15:30:00|1035.2|1032.2|1037.2|1034.2|1039.7|1036.7|1035.2|1032.2|1122
1585841700000|2020-04-02 15:35:00|1037.5|1034.5|1036.2|1033.2|1041|1038|1036.2|1033.2|424
1585842000000|2020-04-02 15:40:00|1036.8|1033.8|1039.2|1036.2|1039.7|1036.7|1036.8|1033.8|254
1585842300000|2020-04-02 15:45:00|1040|1037|1040|1037|1040.7|1037.7|1038.2|1035.2|270
1585842600000|2020-04-02 15:50:00|1039.7|1036.7|1039.7|1036.7|1040.7|1037.7|1039|1036|269
1585842900000|2020-04-02 15:55:00|1039.2|1036.2|1040|1037|1041.2|1038.2|1038.2|1035.2|387
1585843200000|2020-04-02 16:00:00|1039.7|1036.7|1037.2|1034.2|1041.2|1038.2|1037.2|1034.2|328
1585843500000|2020-04-02 16:05:00|1038.2|1035.2|1039|1036|1039.2|1036.2|1037|1034|235
1585843800000|2020-04-02 16:10:00|1039.2|1036.2|1040|1037|1040.2|1037.2|1037.8|1034.8|279
1585844100000|2020-04-02 16:15:00|1040.2|1037.2|1038.7|1035.7|1040.5|1037.5|1038.7|1035.7|616
1585844400000|2020-04-02 16:20:00|1039|1036|1038.7|1035.7|1039.7|1036.7|1038.7|1035.7|309
1585844700000|2020-04-02 16:25:00|||||||||160
1585845000000|2020-04-02 16:30:00|1039.7|1036.7|1038.7|1035.7|1039.7|1036.7|1038.7|1035.7|485
1585845300000|2020-04-02 16:35:00|||||||||204
1585845600000|2020-04-02 16:40:00|1036.7|1033.7|1034.7|1031.7|1036.7|1033.7|1034.7|1031.7|356
1585845900000|2020-04-02 16:45:00|1035|1032|1031.2|1028.2|1035.2|1032.2|1030.2|1027.2|760
1585846200000|2020-04-02 16:50:00|1031|1028|1029.4|1026.4|1035.1|1032.1|1029.1|1026.1|2764
1585846500000|2020-04-02 16:55:00|1029.1|1026.1|1028|1025|1030.7|1027.7|1027.2|1024.2|1869
1585846800000|2020-04-02 17:00:00|||||||||2
1585902600000|2020-04-03 08:30:00|1052.6|1049.6|1049.6|1046.6|1052.6|1049.6|1049.6|1046.6|161
1585902900000|2020-04-03 08:35:00|1050.1|1047.1|1047.6|1044.6|1050.6|1047.6|1047.6|1044.6|165
1585903200000|2020-04-03 08:40:00|1048.1|1045.1|1053.6|1050.6|1053.8|1050.8|1047.6|1044.6|134
1585903500000|2020-04-03 08:45:00|1053.3|1050.3|1050.6|1047.6|1054.6|1051.6|1050.6|1047.6|61
1585903800000|2020-04-03 08:50:00|1050.3|1047.3|1052.1|1049.1|1053.3|1050.3|1050.1|1047.1|96
1585904100000|2020-04-03 08:55:00|1051.9|1048.9|1052.3|1049.3|1052.8|1049.8|1051.6|1048.6|20
1585904400000|2020-04-03 09:00:00|1052.6|1049.6|1056|1053|1056|1053|1052.6|1049.6|82
1585904700000|2020-04-03 09:05:00|1056.8|1053.8|1058|1055|1058.6|1055.6|1056.3|1053.3|127
1585905000000|2020-04-03 09:10:00|1057.3|1054.3|1055.6|1052.6|1057.3|1054.3|1055.6|1052.6|28
1585905300000|2020-04-03 09:15:00|1055.3|1052.3|1052.6|1049.6|1055.6|1052.6|1052.6|1049.6|116
1585905600000|2020-04-03 09:20:00|1053.3|1050.3|1053.6|1050.6|1053.6|1050.6|1052.6|1049.6|31
1585905900000|2020-04-03 09:25:00|1054.6|1051.6|1055.8|1052.8|1056.3|1053.3|1054.6|1051.6|42
1585906200000|2020-04-03 09:30:00|1056|1053|1054|1051|1056|1053|1053.5|1050.5|99
1585906500000|2020-04-03 09:35:00|1054.6|1051.6|1055.3|1052.3|1056|1053|1053.6|1050.6|38
1585906800000|2020-04-03 09:40:00|1056|1053|1059|1056|1061|1058|1056|1053|276
1585907100000|2020-04-03 09:45:00|1058.6|1055.6|1059.8|1056.8|1061|1058|1057.8|1054.8|295
1585907400000|2020-04-03 09:50:00|1059.6|1056.6|1059.8|1056.8|1061.2|1058.2|1059|1056|199
1585907700000|2020-04-03 09:55:00|1060|1057|1060.8|1057.8|1060.8|1057.8|1060|1057|119
1585908000000|2020-04-03 10:00:00|1060.5|1057.5|1057|1054|1060.5|1057.5|1057|1054|97
1585908300000|2020-04-03 10:05:00|1057.6|1054.6|1055.6|1052.6|1057.8|1054.8|1055.1|1052.1|132
1585908600000|2020-04-03 10:10:00|1055.1|1052.1|1055.3|1052.3|1055.3|1052.3|1054.6|1051.6|35
1585908900000|2020-04-03 10:15:00|1055|1052|1055|1052|1056|1053|1054|1051|188
1585909200000|2020-04-03 10:20:00|1054.8|1051.8|1054|1051|1055|1052|1054|1051|55
1585909500000|2020-04-03 10:25:00|1054.6|1051.6|1055.8|1052.8|1056|1053|1054|1051|81
1585909800000|2020-04-03 10:30:00|1055.6|1052.6|1054.6|1051.6|1056|1053|1054.6|1051.6|45
1585910100000|2020-04-03 10:35:00|1055|1052|1054.6|1051.6|1055|1052|1054.6|1051.6|128
1585910400000|2020-04-03 10:40:00|1055|1052|1054.6|1051.6|1055.6|1052.6|1054.6|1051.6|77
1585910700000|2020-04-03 10:45:00|||||||||15
1585911000000|2020-04-03 10:50:00|1055|1052|1056.3|1053.3|1057|1054|1053.6|1050.6|243
1585911300000|2020-04-03 10:55:00|1056|1053|1055|1052|1057|1054|1054.8|1051.8|39
1585911600000|2020-04-03 11:00:00|1054.6|1051.6|1056|1053|1056.8|1053.8|1054|1051|97
1585911900000|2020-04-03 11:05:00|1055.6|1052.6|1056.8|1053.8|1057.8|1054.8|1055.3|1052.3|113
1585912200000|2020-04-03 11:10:00|1057|1054|1057.8|1054.8|1058.6|1055.6|1056.6|1053.6|137
1585912500000|2020-04-03 11:15:00|1058.8|1055.8|1059|1056|1059.5|1056.5|1058|1055|62
1585912800000|2020-04-03 11:20:00|1058.8|1055.8|1060|1057|1060.6|1057.6|1057|1054|207
1585913100000|2020-04-03 11:25:00|1059.8|1056.8|1057.6|1054.6|1060|1057|1057.6|1054.6|185
1585913400000|2020-04-03 11:30:00|1057.3|1054.3|1057.6|1054.6|1057.6|1054.6|1057.3|1054.3|18
1585913700000|2020-04-03 11:35:00|1056.6|1053.6|1057|1054|1057.6|1054.6|1056|1053|136
1585914000000|2020-04-03 11:40:00|1056.6|1053.6|1055.6|1052.6|1057.5|1054.5|1055.6|1052.6|72
1585914300000|2020-04-03 11:45:00|1055.3|1052.3|1054.6|1051.6|1055.6|1052.6|1054.3|1051.3|68
1585914600000|2020-04-03 11:50:00|1054.3|1051.3|1054.6|1051.6|1055.6|1052.6|1053.6|1050.6|241
1585914900000|2020-04-03 11:55:00|1053.6|1050.6|1063|1060|1063|1060|1053.6|1050.6|734
1585915200000|2020-04-03 12:00:00|1062.8|1059.8|1056|1053|1062.8|1059.8|1056|1053|364
1585915500000|2020-04-03 12:05:00|1057|1054|1061|1058|1061|1058|1055.3|1052.3|392
1585915800000|2020-04-03 12:10:00|1060.3|1057.3|1059|1056|1060.6|1057.6|1057|1054|420
1585916100000|2020-04-03 12:15:00|1058.6|1055.6|1058.6|1055.6|1059|1056|1058|1055|342
1585916400000|2020-04-03 12:20:00|1058.9|1055.9|1061.4|1058.4|1061.4|1058.4|1058.9|1055.9|337
1585916700000|2020-04-03 12:25:00|1062|1059|1060|1057|1064|1061|1060|1057|328
1585917000000|2020-04-03 12:30:00|1059.8|1056.8|1058|1055|1060|1057|1057.6|1054.6|317
1585917300000|2020-04-03 12:35:00|1057.8|1054.8|1055.6|1052.6|1058.3|1055.3|1054.6|1051.6|548
1585917600000|2020-04-03 12:40:00|1054.6|1051.6|1056.6|1053.6|1058.6|1055.6|1054.6|1051.6|692
1585917900000|2020-04-03 12:45:00|1057.6|1054.6|1057.6|1054.6|1057.6|1054.6|1056.6|1053.6|221
1585918200000|2020-04-03 12:50:00|1057.2|1054.2|1054.6|1051.6|1057.6|1054.6|1054.2|1051.2|459
1585918500000|2020-04-03 12:55:00|1054.4|1051.4|1054.2|1051.2|1056.6|1053.6|1054.2|1051.2|715
1585918800000|2020-04-03 13:00:00|1053.2|1050.2|1054.6|1051.6|1056.2|1053.2|1053.2|1050.2|591
1585919100000|2020-04-03 13:05:00|1055.2|1052.2|1049.2|1046.2|1055.4|1052.4|1049.2|1046.2|576
1585919400000|2020-04-03 13:10:00|1049.7|1046.7|1049.2|1046.2|1050.2|1047.2|1046.2|1043.2|503
1585919700000|2020-04-03 13:15:00|1048.2|1045.2|1049.2|1046.2|1050.2|1047.2|1048.2|1045.2|428
1585920000000|2020-04-03 13:20:00|1048.6|1045.6|1049.4|1046.4|1052.9|1049.9|1048.6|1045.6|318
1585920300000|2020-04-03 13:25:00|1049.7|1046.7|1048.2|1045.2|1050.2|1047.2|1048.2|1045.2|151
1585920600000|2020-04-03 13:30:00|1049.2|1046.2|1046.7|1043.7|1049.2|1046.2|1046.2|1043.2|184
1585920900000|2020-04-03 13:35:00|1046.9|1043.9|1048.2|1045.2|1048.2|1045.2|1046.9|1043.9|168
1585921200000|2020-04-03 13:40:00|1047.9|1044.9|1047.2|1044.2|1048.2|1045.2|1047.2|1044.2|152
1585921500000|2020-04-03 13:45:00|1046.2|1043.2|1043.4|1040.4|1046.2|1043.2|1042.4|1039.4|439
1585921800000|2020-04-03 13:50:00|1043.7|1040.7|1042.7|1039.7|1045.9|1042.9|1042.4|1039.4|312
1585922100000|2020-04-03 13:55:00|1043.7|1040.7|1044.2|1041.2|1044.7|1041.7|1043.7|1040.7|72
1585922400000|2020-04-03 14:00:00|1044.9|1041.9|1044.2|1041.2|1044.9|1041.9|1042.4|1039.4|185
1585922700000|2020-04-03 14:05:00|1045.2|1042.2|1045.2|1042.2|1045.7|1042.7|1043.7|1040.7|332
1585923000000|2020-04-03 14:10:00|1045.7|1042.7|1047.2|1044.2|1048.2|1045.2|1045.2|1042.2|208
1585923300000|2020-04-03 14:15:00|1046.7|1043.7|1045.2|1042.2|1046.7|1043.7|1045.2|1042.2|605
1585923600000|2020-04-03 14:20:00|1044.9|1041.9|1041.2|1038.2|1044.9|1041.9|1041.2|1038.2|537
1585923900000|2020-04-03 14:25:00|1042.2|1039.2|1038.7|1035.7|1042.2|1039.2|1038.7|1035.7|374
1585924200000|2020-04-03 14:30:00|1039.2|1036.2|1036.7|1033.7|1040.2|1037.2|1035.7|1032.7|583
1585924500000|2020-04-03 14:35:00|1035.7|1032.7|1039.2|1036.2|1039.2|1036.2|1034.7|1031.7|872
1585924800000|2020-04-03 14:40:00|1038.7|1035.7|1039.2|1036.2|1040.2|1037.2|1037.2|1034.2|263
1585925100000|2020-04-03 14:45:00|1038.9|1035.9|1038.2|1035.2|1039.2|1036.2|1037.7|1034.7|467
1585925400000|2020-04-03 14:50:00|1038.4|1035.4|1039.9|1036.9|1040.2|1037.2|1038.2|1035.2|222
1585925700000|2020-04-03 14:55:00|1039.7|1036.7|1039.2|1036.2|1039.7|1036.7|1036.2|1033.2|243
1585926000000|2020-04-03 15:00:00|1039.7|1036.7|1039.7|1036.7|1041.2|1038.2|1038.2|1035.2|522
1585926300000|2020-04-03 15:05:00|1040.4|1037.4|1041.2|1038.2|1041.2|1038.2|1039.7|1036.7|174
1585926600000|2020-04-03 15:10:00|1040.9|1037.9|1038.7|1035.7|1041.7|1038.7|1038.2|1035.2|64
1585926900000|2020-04-03 15:15:00|1038.4|1035.4|1038.2|1035.2|1038.7|1035.7|1037.7|1034.7|353
1585927200000|2020-04-03 15:20:00|1037.7|1034.7|1035.7|1032.7|1037.9|1034.9|1035.7|1032.7|232
1585927500000|2020-04-03 15:25:00|1035.9|1032.9|1033.7|1030.7|1035.9|1032.9|1033.7|1030.7|359
1585927800000|2020-04-03 15:30:00|1033.9|1030.9|1032.7|1029.7|1034.7|1031.7|1032.7|1029.7|579
1585928100000|2020-04-03 15:35:00|1032.9|1029.9|1032.7|1029.7|1033.2|1030.2|1032.7|1029.7|121
1585928400000|2020-04-03 15:40:00|1032.2|1029.2|1031.7|1028.7|1032.7|1029.7|1031.7|1028.7|106
1585928700000|2020-04-03 15:45:00|1031.9|1028.9|1034.3|1031.3|1034.3|1031.3|1031.7|1028.7|640
1585929000000|2020-04-03 15:50:00|1034|1031|1034.3|1031.3|1035.5|1032.5|1033.3|1030.3|195
1585929300000|2020-04-03 15:55:00|1034.5|1031.5|1034.7|1031.7|1035.7|1032.7|1034.3|1031.3|172
1585929600000|2020-04-03 16:00:00|1035.3|1032.3|1033.5|1030.5|1035.5|1032.5|1032.7|1029.7|267
1585929900000|2020-04-03 16:05:00|1033.7|1030.7|1032.3|1029.3|1033.7|1030.7|1032.3|1029.3|279
1585930200000|2020-04-03 16:10:00|1032.7|1029.7|1032.7|1029.7|1033.7|1030.7|1032.5|1029.5|579
1585930500000|2020-04-03 16:15:00|1032.2|1029.2|1030.7|1027.7|1032.7|1029.7|1030.7|1027.7|527
1585930800000|2020-04-03 16:20:00|1031|1028|1029.7|1026.7|1031.7|1028.7|1029.7|1026.7|509
1585931100000|2020-04-03 16:25:00|1029.5|1026.5|1033.3|1030.3|1033.3|1030.3|1028.7|1025.7|491
1585931400000|2020-04-03 16:30:00|1033|1030|1033.7|1030.7|1034.5|1031.5|1032.3|1029.3|430
1585931700000|2020-04-03 16:35:00|1033.3|1030.3|1036.3|1033.3|1036.5|1033.5|1033|1030|446
1585932000000|2020-04-03 16:40:00|1036.7|1033.7|1040.3|1037.3|1040.7|1037.7|1036.7|1033.7|517
1585932300000|2020-04-03 16:45:00|1040.7|1037.7|1037.3|1034.3|1041.7|1038.7|1037.3|1034.3|609
1585932600000|2020-04-03 16:50:00|1037.5|1034.5|1033.6|1030.6|1038.7|1035.7|1031.6|1028.6|6330
1585932900000|2020-04-03 16:55:00|1035.6|1032.6|1035.8|1032.8|1037.6|1034.6|1035|1032|954
1585933200000|2020-04-03 17:00:00|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|0
1586161800000|2020-04-06 08:30:00|1044.6|1041.6|1044.6|1041.6|1045|1042|1043.6|1040.6|12
1586162100000|2020-04-06 08:35:00|1043.8|1040.8|1045.3|1042.3|1045.3|1042.3|1043.6|1040.6|31
1586162400000|2020-04-06 08:40:00|1045.6|1042.6|1047.3|1044.3|1047.6|1044.6|1044.6|1041.6|21
1586162700000|2020-04-06 08:45:00|1047|1044|1043.9|1040.9|1047.8|1044.8|1043.9|1040.9|52
1586163000000|2020-04-06 08:50:00|1044.9|1041.9|1044.6|1041.6|1044.9|1041.9|1044.4|1041.4|11
1586163300000|2020-04-06 08:55:00|1044.9|1041.9|1044.9|1041.9|1045.6|1042.6|1044.9|1041.9|18
1586163600000|2020-04-06 09:00:00|1044.6|1041.6|1044.2|1041.2|1044.6|1041.6|1044.2|1041.2|9
1586163900000|2020-04-06 09:05:00|1043.6|1040.6|1044.4|1041.4|1044.4|1041.4|1043.2|1040.2|12
1586164200000|2020-04-06 09:10:00|1044.6|1041.6|1045.1|1042.1|1045.6|1042.6|1044.6|1041.6|11
1586164500000|2020-04-06 09:15:00|1045.6|1042.6|1045.1|1042.1|1045.9|1042.9|1044.9|1041.9|24
1586164800000|2020-04-06 09:20:00|1044.9|1041.9|1046.6|1043.6|1046.6|1043.6|1044.6|1041.6|9
1586165100000|2020-04-06 09:25:00|1047|1044|1047.1|1044.1|1047.6|1044.6|1046.6|1043.6|48
1586165400000|2020-04-06 09:30:00|1047.6|1044.6|1045.9|1042.9|1047.6|1044.6|1045.9|1042.9|20
1586165700000|2020-04-06 09:35:00|1046.6|1043.6|1045.9|1042.9|1046.6|1043.6|1045.2|1042.2|20
1586166000000|2020-04-06 09:40:00|1046.2|1043.2|1045.6|1042.6|1046.6|1043.6|1044.4|1041.4|24
1586166300000|2020-04-06 09:45:00|1045.4|1042.4|1045.2|1042.2|1045.4|1042.4|1044.9|1041.9|8
1586166600000|2020-04-06 09:50:00|1044.9|1041.9|1045.6|1042.6|1045.6|1042.6|1044.9|1041.9|5
1586166900000|2020-04-06 09:55:00|1046|1043|1045.9|1042.9|1046.6|1043.6|1045.9|1042.9|16
1586167200000|2020-04-06 10:00:00|1046.6|1043.6|1045.6|1042.6|1046.6|1043.6|1045.6|1042.6|25
1586167500000|2020-04-06 10:05:00|1044.9|1041.9|1043.6|1040.6|1044.9|1041.9|1043.6|1040.6|56
1586167800000|2020-04-06 10:10:00|1043.2|1040.2|1039.6|1036.6|1043.2|1040.2|1038.9|1035.9|125
1586168100000|2020-04-06 10:15:00|1038.9|1035.9|1037.6|1034.6|1039.6|1036.6|1037.6|1034.6|46
1586168400000|2020-04-06 10:20:00|1037.9|1034.9|1036.6|1033.6|1038.6|1035.6|1036.6|1033.6|32
1586168700000|2020-04-06 10:25:00|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|1036.6|1033.6|31
1586169000000|2020-04-06 10:30:00|1037.4|1034.4|1035.6|1032.6|1037.9|1034.9|1035.6|1032.6|15
1586169300000|2020-04-06 10:35:00|1036.2|1033.2|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|36
1586169600000|2020-04-06 10:40:00|1036|1033|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|10
1586169900000|2020-04-06 10:45:00|1036.4|1033.4|1036.4|1033.4|1036.4|1033.4|1035.4|1032.4|62
1586170200000|2020-04-06 10:50:00|1036.1|1033.1|1034.6|1031.6|1036.6|1033.6|1033.6|1030.6|38
1586170500000|2020-04-06 10:55:00|1035.2|1032.2|1035.4|1032.4|1035.6|1032.6|1034.6|1031.6|39
1586170800000|2020-04-06 11:00:00|1035.1|1032.1|1035.1|1032.1|1035.6|1032.6|1034.6|1031.6|18
1586171100000|2020-04-06 11:05:00|1034.9|1031.9|1033.2|1030.2|1035.1|1032.1|1032.2|1029.2|237
1586171400000|2020-04-06 11:10:00|1033.4|1030.4|1035.2|1032.2|1035.2|1032.2|1033.2|1030.2|52
1586171700000|2020-04-06 11:15:00|1034.9|1031.9|1036.6|1033.6|1036.6|1033.6|1034.9|1031.9|61
1586172000000|2020-04-06 11:20:00|1036.2|1033.2|1037.9|1034.9|1038.6|1035.6|1035.6|1032.6|91
1586172300000|2020-04-06 11:25:00|1037.6|1034.6|1035.4|1032.4|1037.6|1034.6|1035.2|1032.2|94
1586172600000|2020-04-06 11:30:00|1035.6|1032.6|1036.6|1033.6|1037.2|1034.2|1035.4|1032.4|40
1586172900000|2020-04-06 11:35:00|1036.9|1033.9|1039.2|1036.2|1039.2|1036.2|1036.6|1033.6|24
1586173200000|2020-04-06 11:40:00|1038.6|1035.6|1039.9|1036.9|1039.9|1036.9|1038.6|1035.6|33
1586173500000|2020-04-06 11:45:00|1040.2|1037.2|1039.2|1036.2|1040.2|1037.2|1038.9|1035.9|19
1586173800000|2020-04-06 11:50:00|1038.9|1035.9|1037.4|1034.4|1039.6|1036.6|1037.4|1034.4|34
1586174100000|2020-04-06 11:55:00|1037.6|1034.6|1038.4|1035.4|1038.6|1035.6|1037.2|1034.2|44
1586174400000|2020-04-06 12:00:00|1038.2|1035.2|1038.2|1035.2|1038.6|1035.6|1037.2|1034.2|81
1586174700000|2020-04-06 12:05:00|1038.4|1035.4|1038.2|1035.2|1039.2|1036.2|1037.2|1034.2|124
1586175000000|2020-04-06 12:10:00|1037.6|1034.6|1040.6|1037.6|1040.6|1037.6|1037.4|1034.4|203
1586175300000|2020-04-06 12:15:00|1040.4|1037.4|1036.4|1033.4|1040.6|1037.6|1036.2|1033.2|599
1586175600000|2020-04-06 12:20:00|1036.6|1033.6|1038.6|1035.6|1038.6|1035.6|1036.2|1033.2|305
1586175900000|2020-04-06 12:25:00|1038.2|1035.2|1037.2|1034.2|1038.2|1035.2|1036.2|1033.2|370
1586176200000|2020-04-06 12:30:00|1037.1|1034.1|1037.2|1034.2|1038.2|1035.2|1036.2|1033.2|245
1586176500000|2020-04-06 12:35:00|1036.9|1033.9|1037.2|1034.2|1037.2|1034.2|1036.2|1033.2|570
1586176800000|2020-04-06 12:40:00|1037.6|1034.6|1040.2|1037.2|1041.1|1038.1|1037.6|1034.6|807
1586177100000|2020-04-06 12:45:00|1039.9|1036.9|1041.2|1038.2|1041.2|1038.2|1039.9|1036.9|345
1586177400000|2020-04-06 12:50:00|1041.6|1038.6|1041.2|1038.2|1041.6|1038.6|1041.2|1038.2|180
1586177700000|2020-04-06 12:55:00|1040.9|1037.9|1039.2|1036.2|1041.2|1038.2|1039.2|1036.2|212
1586178000000|2020-04-06 13:00:00|1038.2|1035.2|1038.2|1035.2|1038.2|1035.2|1037.7|1034.7|254
1586178300000|2020-04-06 13:05:00|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|141
1586178600000|2020-04-06 13:10:00|1038.2|1035.2|1036.6|1033.6|1038.2|1035.2|1036.4|1033.4|442
1586178900000|2020-04-06 13:15:00|1036.2|1033.2|1035.6|1032.6|1036.2|1033.2|1035.6|1032.6|62
1586179200000|2020-04-06 13:20:00|1035.9|1032.9|1035.6|1032.6|1036.9|1033.9|1035.6|1032.6|413
1586179500000|2020-04-06 13:25:00|1035.2|1032.2|1034.4|1031.4|1035.2|1032.2|1033.9|1030.9|256
1586179800000|2020-04-06 13:30:00|1034.2|1031.2|1032.2|1029.2|1034.2|1031.2|1032.2|1029.2|630
1586180100000|2020-04-06 13:35:00|1033.2|1030.2|1032.9|1029.9|1033.2|1030.2|1031.3|1028.3|306
1586180400000|2020-04-06 13:40:00|1032.4|1029.4|1036.9|1033.9|1038.3|1035.3|1032.3|1029.3|349
1586180700000|2020-04-06 13:45:00|1036.6|1033.6|1043|1040|1043|1040|1036.3|1033.3|1538
1586181000000|2020-04-06 13:50:00|1042.8|1039.8|1043.6|1040.6|1045|1042|1042.1|1039.1|668
1586181300000|2020-04-06 13:55:00|1044.6|1041.6|1041.2|1038.2|1044.6|1041.6|1040.4|1037.4|464
1586181600000|2020-04-06 14:00:00|1041.4|1038.4|1039.2|1036.2|1041.4|1038.4|1039.2|1036.2|424
1586181900000|2020-04-06 14:05:00|1039|1036|1037|1034|1039.4|1036.4|1037|1034|1047
1586182200000|2020-04-06 14:10:00|1038|1035|1041.4|1038.4|1042.2|1039.2|1038|1035|644
1586182500000|2020-04-06 14:15:00|1041.2|1038.2|1040.4|1037.4|1041.4|1038.4|1039.4|1036.4|253
1586182800000|2020-04-06 14:20:00|1040.1|1037.1|1044.4|1041.4|1044.8|1041.8|1039.4|1036.4|792
1586183100000|2020-04-06 14:25:00|1043.8|1040.8|1041.4|1038.4|1043.8|1040.8|1041.4|1038.4|331
1586183400000|2020-04-06 14:30:00|1041.6|1038.6|1043.8|1040.8|1044.3|1041.3|1041.6|1038.6|412
1586183700000|2020-04-06 14:35:00|1043.4|1040.4|1040.4|1037.4|1043.4|1040.4|1039|1036|547
1586184000000|2020-04-06 14:40:00|1039.4|1036.4|1038.4|1035.4|1039.4|1036.4|1038|1035|286
1586184300000|2020-04-06 14:45:00|1038|1035|1037.4|1034.4|1038.2|1035.2|1036.4|1033.4|299
1586184600000|2020-04-06 14:50:00|1038|1035|1037.4|1034.4|1039.6|1036.6|1037.4|1034.4|273
1586184900000|2020-04-06 14:55:00|1038.4|1035.4|1037.7|1034.7|1039.1|1036.1|1037|1034|393
1586185200000|2020-04-06 15:00:00|1038|1035|1039.4|1036.4|1039.7|1036.7|1038|1035|180
1586185500000|2020-04-06 15:05:00|1039|1036|1037.4|1034.4|1039.4|1036.4|1037.4|1034.4|147
1586185800000|2020-04-06 15:10:00|1036.7|1033.7|1037|1034|1037|1034|1036|1033|586
1586186100000|2020-04-06 15:15:00|1036|1033|1037|1034|1037|1034|1035|1032|162
1586186400000|2020-04-06 15:20:00|1036.7|1033.7|1035.3|1032.3|1036.7|1033.7|1034.6|1031.6|2129
1586186700000|2020-04-06 15:25:00|1035.4|1032.4|1034.3|1031.3|1035.4|1032.4|1034.3|1031.3|1196
1586187000000|2020-04-06 15:30:00|1034.9|1031.9|1034.6|1031.6|1035.3|1032.3|1034.3|1031.3|1246
1586187300000|2020-04-06 15:35:00|1034.8|1031.8|1037|1034|1037.2|1034.2|1034.6|1031.6|970
1586187600000|2020-04-06 15:40:00|1038.4|1035.4|1037.4|1034.4|1039.8|1036.8|1037.4|1034.4|225
1586187900000|2020-04-06 15:45:00|1038.4|1035.4|1043.8|1040.8|1044.8|1041.8|1038.4|1035.4|1097
1586188200000|2020-04-06 15:50:00|1042.8|1039.8|1043.1|1040.1|1044.1|1041.1|1041.1|1038.1|1431
1586188500000|2020-04-06 15:55:00|1042.4|1039.4|1041.8|1038.8|1042.9|1039.9|1038.8|1035.8|810
1586188800000|2020-04-06 16:00:00|1041.4|1038.4|1040.8|1037.8|1041.4|1038.4|1039.4|1036.4|1075
1586189100000|2020-04-06 16:05:00|1041.1|1038.1|1042.9|1039.9|1042.9|1039.9|1040.9|1037.9|110
1586189400000|2020-04-06 16:10:00|1042.8|1039.8|1042.9|1039.9|1043.8|1040.8|1041.4|1038.4|239
1586189700000|2020-04-06 16:15:00|1042.8|1039.8|1039.8|1036.8|1042.8|1039.8|1039.8|1036.8|581
1586190000000|2020-04-06 16:20:00|1040.3|1037.3|1041.8|1038.8|1042.4|1039.4|1039.8|1036.8|267
1586190300000|2020-04-06 16:25:00|1042.8|1039.8|1042.8|1039.8|1043.8|1040.8|1041.6|1038.6|298
1586190600000|2020-04-06 16:30:00|1043.8|1040.8|1043.8|1040.8|1043.9|1040.9|1042.8|1039.8|269
1586190900000|2020-04-06 16:35:00|1043.4|1040.4|1046.8|1043.8|1049.1|1046.1|1042.8|1039.8|534
1586191200000|2020-04-06 16:40:00|1047.1|1044.1|1046.1|1043.1|1047.8|1044.8|1042.8|1039.8|468
1586191500000|2020-04-06 16:45:00|1045.8|1042.8|1042.4|1039.4|1045.8|1042.8|1040.8|1037.8|865
1586191800000|2020-04-06 16:50:00|1042.7|1039.7|1043.5|1040.5|1047.8|1044.8|1042.4|1039.4|3390
1586192100000|2020-04-06 16:55:00|1044.5|1041.5|1039.8|1036.8|1044.5|1041.5|1039.8|1036.8|712
1586246700000|2020-04-07 08:05:00|1051|1048|1050.7|1047.7|1051.4|1048.4|1050.4|1047.4|37
1586247000000|2020-04-07 08:10:00|1050.4|1047.4|1053.4|1050.4|1053.7|1050.7|1049.7|1046.7|95
1586247300000|2020-04-07 08:15:00|1053.9|1050.9|1055.4|1052.4|1055.4|1052.4|1053.2|1050.2|77
1586247600000|2020-04-07 08:20:00|1056.4|1053.4|1056.4|1053.4|1057.2|1054.2|1056.4|1053.4|32
1586247900000|2020-04-07 08:25:00|1056.7|1053.7|1057.6|1054.6|1057.6|1054.6|1056|1053|286
1586248200000|2020-04-07 08:30:00|1057.4|1054.4|1054.4|1051.4|1057.4|1054.4|1054.2|1051.2|97
1586248500000|2020-04-07 08:35:00|1054|1051|1054.7|1051.7|1054.7|1051.7|1053.7|1050.7|77
1586248800000|2020-04-07 08:40:00|1054.4|1051.4|1054.4|1051.4|1054.7|1051.7|1052.4|1049.4|413
1586249100000|2020-04-07 08:45:00|1054|1051|1054.4|1051.4|1054.4|1051.4|1054|1051|32
1586249400000|2020-04-07 08:50:00|1054|1051|1053.4|1050.4|1054|1051|1053.4|1050.4|8
1586249700000|2020-04-07 08:55:00|1054.4|1051.4|1054.7|1051.7|1055.4|1052.4|1054.4|1051.4|47
1586250000000|2020-04-07 09:00:00|1055.4|1052.4|1056.4|1053.4|1056.4|1053.4|1054.7|1051.7|40
1586250300000|2020-04-07 09:05:00|1056.2|1053.2|1056.4|1053.4|1056.4|1053.4|1056|1053|19
1586250600000|2020-04-07 09:10:00|1057.2|1054.2|1057|1054|1057.2|1054.2|1057|1054|14
1586250900000|2020-04-07 09:15:00|1057.2|1054.2|1057|1054|1057.4|1054.4|1057|1054|14
1586251200000|2020-04-07 09:20:00|1057.4|1054.4|1057.7|1054.7|1058.2|1055.2|1057.2|1054.2|48
1586251500000|2020-04-07 09:25:00|1058|1055|1058|1055|1058|1055|1057|1054|56
1586251800000|2020-04-07 09:30:00|1057.7|1054.7|1058|1055|1058|1055|1057|1054|44
1586252100000|2020-04-07 09:35:00|1057.4|1054.4|1057|1054|1057.4|1054.4|1056.4|1053.4|81
1586252400000|2020-04-07 09:40:00|1056|1053|1055.4|1052.4|1056|1053|1055.4|1052.4|36
1586252700000|2020-04-07 09:45:00|1055.7|1052.7|1057|1054|1057|1054|1055.4|1052.4|18
1586253000000|2020-04-07 09:50:00|1057.4|1054.4|1057.2|1054.2|1057.4|1054.4|1057.2|1054.2|14
1586253300000|2020-04-07 09:55:00|1057.4|1054.4|1055.7|1052.7|1057.4|1054.4|1055.2|1052.2|37
1586253600000|2020-04-07 10:00:00|1056|1053|1055.4|1052.4|1056.2|1053.2|1055|1052|53
1586253900000|2020-04-07 10:05:00|1056|1053|1053|1050|1056|1053|1052.3|1049.3|408
1586254200000|2020-04-07 10:10:00|1052.8|1049.8|1053|1050|1053|1050|1052|1049|62
1586254500000|2020-04-07 10:15:00|1052.4|1049.4|1054|1051|1054.3|1051.3|1052|1049|56
1586254800000|2020-04-07 10:20:00|1054.6|1051.6|1053|1050|1054.6|1051.6|1053|1050|22
1586255100000|2020-04-07 10:25:00|1053.4|1050.4|1054|1051|1054.3|1051.3|1053.4|1050.4|62
1586255400000|2020-04-07 10:30:00|||||||||8
1586255700000|2020-04-07 10:35:00|1053.5|1050.5|1054|1051|1054|1051|1053|1050|38
1586256000000|2020-04-07 10:40:00|1055|1052|1055|1052|1055|1052|1055|1052|15
1586256300000|2020-04-07 10:45:00|1056|1053|1056|1053|1056.3|1053.3|1056|1053|33
1586256600000|2020-04-07 10:50:00|1055.8|1052.8|1055|1052|1056|1053|1055|1052|63
1586256900000|2020-04-07 10:55:00|||||||||3
1586257200000|2020-04-07 11:00:00|1054.6|1051.6|1056|1053|1056.4|1053.4|1054|1051|321
1586257500000|2020-04-07 11:05:00|1056.2|1053.2|1057|1054|1058|1055|1056|1053|27
1586257800000|2020-04-07 11:10:00|1056.7|1053.7|1057.4|1054.4|1058.2|1055.2|1056.7|1053.7|107
1586258100000|2020-04-07 11:15:00|1058.4|1055.4|1058.2|1055.2|1060|1057|1057.4|1054.4|98
1586258400000|2020-04-07 11:20:00|||||||||11
1586258700000|2020-04-07 11:25:00|1058.4|1055.4|1059.7|1056.7|1059.7|1056.7|1058.4|1055.4|43
1586259000000|2020-04-07 11:30:00|1059.4|1056.4|1058|1055|1059.4|1056.4|1058|1055|75
1586259300000|2020-04-07 11:35:00|1058.2|1055.2|1055|1052|1058.4|1055.4|1055|1052|190
1586259600000|2020-04-07 11:40:00|1054.4|1051.4|1054|1051|1055.4|1052.4|1054|1051|143
1586259900000|2020-04-07 11:45:00|1053.7|1050.7|1054|1051|1054|1051|1053.2|1050.2|21
1586260200000|2020-04-07 11:50:00|1053.7|1050.7|1054|1051|1054|1051|1052.6|1049.6|286
1586260500000|2020-04-07 11:55:00|1054.4|1051.4|1052|1049|1055|1052|1052|1049|66
1586260800000|2020-04-07 12:00:00|1052.2|1049.2|1051.2|1048.2|1052.4|1049.4|1048|1045|463
1586261100000|2020-04-07 12:05:00|1051|1048|1051.4|1048.4|1052.4|1049.4|1051|1048|180
1586261400000|2020-04-07 12:10:00|1052.4|1049.4|1050.4|1047.4|1052.4|1049.4|1050.4|1047.4|220
1586261700000|2020-04-07 12:15:00|1050.2|1047.2|1049.4|1046.4|1050.4|1047.4|1049.4|1046.4|154
1586262000000|2020-04-07 12:20:00|1049|1046|1048.4|1045.4|1049.4|1046.4|1048|1045|333
1586262300000|2020-04-07 12:25:00|1048.2|1045.2|1045.4|1042.4|1048.4|1045.4|1045|1042|450
1586262600000|2020-04-07 12:30:00|1046|1043|1047.4|1044.4|1047.4|1044.4|1046|1043|310
1586262900000|2020-04-07 12:35:00|1047.9|1044.9|1050.4|1047.4|1051|1048|1047.9|1044.9|479
1586263200000|2020-04-07 12:40:00|1050|1047|1047.4|1044.4|1050.4|1047.4|1047.4|1044.4|153
1586263500000|2020-04-07 12:45:00|1046.4|1043.4|1046.7|1043.7|1048.4|1045.4|1046|1043|563
1586263800000|2020-04-07 12:50:00|1046.4|1043.4|1045.4|1042.4|1046.7|1043.7|1044.7|1041.7|118
1586264100000|2020-04-07 12:55:00|1045|1042|1043.4|1040.4|1045|1042|1043.4|1040.4|302
1586264400000|2020-04-07 13:00:00|1044.4|1041.4|1048.4|1045.4|1048.4|1045.4|1044.4|1041.4|404
1586264700000|2020-04-07 13:05:00|1048.5|1045.5|1048.7|1045.7|1048.7|1045.7|1045.7|1042.7|349
1586265000000|2020-04-07 13:10:00|1049.4|1046.4|1048.4|1045.4|1049.4|1046.4|1047.5|1044.5|249
1586265300000|2020-04-07 13:15:00|1048.5|1045.5|1048.7|1045.7|1049.5|1046.5|1048.4|1045.4|365
1586265600000|2020-04-07 13:20:00|1048|1045|1046.4|1043.4|1048|1045|1046.4|1043.4|226
1586265900000|2020-04-07 13:25:00|1046.7|1043.7|1046.7|1043.7|1046.7|1043.7|1045.7|1042.7|243
1586266200000|2020-04-07 13:30:00|1046.4|1043.4|1048.7|1045.7|1048.7|1045.7|1046.4|1043.4|195
1586266500000|2020-04-07 13:35:00|1049.7|1046.7|1048.7|1045.7|1050.7|1047.7|1048.7|1045.7|370
1586266800000|2020-04-07 13:40:00|1049.4|1046.4|1051.7|1048.7|1052.7|1049.7|1048.7|1045.7|318
1586267100000|2020-04-07 13:45:00|1052.4|1049.4|1050.4|1047.4|1052.4|1049.4|1050.4|1047.4|203
1586267400000|2020-04-07 13:50:00|1050.7|1047.7|1051.7|1048.7|1052.4|1049.4|1049.7|1046.7|399
1586267700000|2020-04-07 13:55:00|1051.5|1048.5|1052.7|1049.7|1052.7|1049.7|1050.7|1047.7|256
1586268000000|2020-04-07 14:00:00|1053.4|1050.4|1052.5|1049.5|1053.7|1050.7|1052.4|1049.4|852
1586268300000|2020-04-07 14:05:00|1052.4|1049.4|1052.4|1049.4|1053.4|1050.4|1052.4|1049.4|299
1586268600000|2020-04-07 14:10:00|1052.9|1049.9|1048.5|1045.5|1052.9|1049.9|1048.5|1045.5|257
1586268900000|2020-04-07 14:15:00|1048.4|1045.4|1049.4|1046.4|1049.4|1046.4|1046.4|1043.4|320
1586269200000|2020-04-07 14:20:00|1048.7|1045.7|1050.4|1047.4|1050.4|1047.4|1048.4|1045.4|185
1586269500000|2020-04-07 14:25:00|1051.4|1048.4|1048.4|1045.4|1051.5|1048.5|1048.4|1045.4|471
1586269800000|2020-04-07 14:30:00|1048.5|1045.5|1047.4|1044.4|1049.4|1046.4|1047.4|1044.4|230
1586270100000|2020-04-07 14:35:00|1046.7|1043.7|1045.7|1042.7|1047.4|1044.4|1045|1042|366
1586270400000|2020-04-07 14:40:00|1045.2|1042.2|1043|1040|1045.2|1042.2|1042.6|1039.6|780
1586270700000|2020-04-07 14:45:00|1042.6|1039.6|1042.6|1039.6|1043|1040|1040.6|1037.6|681
1586271000000|2020-04-07 14:50:00|1042.1|1039.1|1038.6|1035.6|1042.1|1039.1|1038.6|1035.6|427
1586271300000|2020-04-07 14:55:00|1039.3|1036.3|1036.5|1033.5|1039.6|1036.6|1034.6|1031.6|1002
1586271600000|2020-04-07 15:00:00|1036.3|1033.3|1037.5|1034.5|1038|1035|1035.3|1032.3|722
1586271900000|2020-04-07 15:05:00|1037.3|1034.3|1035.3|1032.3|1038.3|1035.3|1035.3|1032.3|495
1586272200000|2020-04-07 15:10:00|1034.9|1031.9|1035.3|1032.3|1037.6|1034.6|1034.3|1031.3|476
1586272500000|2020-04-07 15:15:00|1035.6|1032.6|1040.3|1037.3|1040.3|1037.3|1035.3|1032.3|260
1586272800000|2020-04-07 15:20:00|1040|1037|1037.6|1034.6|1040.3|1037.3|1037.6|1034.6|485
1586273100000|2020-04-07 15:25:00|1038.1|1035.1|1038.6|1035.6|1039.3|1036.3|1037|1034|375
1586273400000|2020-04-07 15:30:00|1039|1036|1037.6|1034.6|1039.3|1036.3|1037|1034|701
1586273700000|2020-04-07 15:35:00|1036.6|1033.6|1035.6|1032.6|1036.6|1033.6|1035.3|1032.3|219
1586274000000|2020-04-07 15:40:00|1036|1033|1035.6|1032.6|1036.6|1033.6|1035.6|1032.6|181
1586274300000|2020-04-07 15:45:00|1036|1033|1035.6|1032.6|1036.6|1033.6|1035.6|1032.6|220
1586274600000|2020-04-07 15:50:00|1036|1033|1034.3|1031.3|1036.6|1033.6|1034.3|1031.3|891
1586274900000|2020-04-07 15:55:00|1035|1032|1035.6|1032.6|1035.6|1032.6|1035|1032|745
1586275200000|2020-04-07 16:00:00|1036.6|1033.6|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|214
1586275500000|2020-04-07 16:05:00|1037.3|1034.3|1040|1037|1041|1038|1037.3|1034.3|900
1586275800000|2020-04-07 16:10:00|1039.8|1036.8|1041|1038|1041|1038|1039|1036|170
1586276100000|2020-04-07 16:15:00|1040.5|1037.5|1043|1040|1044|1041|1040.5|1037.5|440
1586276400000|2020-04-07 16:20:00|1044|1041|1042|1039|1046|1043|1042|1039|446
1586276700000|2020-04-07 16:25:00|1043|1040|1045|1042|1045|1042|1042|1039|277
1586277000000|2020-04-07 16:30:00|1046|1043|1045.4|1042.4|1047.4|1044.4|1043.9|1040.9|716
1586277300000|2020-04-07 16:35:00|1044.4|1041.4|1046.4|1043.4|1046.4|1043.4|1043.4|1040.4|353
1586277600000|2020-04-07 16:40:00|1046|1043|1046|1043|1047.4|1044.4|1044.4|1041.4|766
1586277900000|2020-04-07 16:45:00|1045|1042|1043.8|1040.8|1047|1044|1042.3|1039.3|748
1586278200000|2020-04-07 16:50:00|1044|1041|1039|1036|1044|1041|1037|1034|3813
1586278500000|2020-04-07 16:55:00|1040|1037|1038.6|1035.6|1040|1037|1037.6|1034.6|1540
1586331000000|2020-04-08 07:30:00|1036.3|1033.3|1038.8|1035.8|1040.6|1037.6|1035.3|1032.3|1080
1586331300000|2020-04-08 07:35:00|1039|1036|1043.3|1040.3|1044|1041|1038|1035|472
1586331600000|2020-04-08 07:40:00|1043.1|1040.1|1043.6|1040.6|1046.6|1043.6|1042.6|1039.6|402
1586331900000|2020-04-08 07:45:00|1043.3|1040.3|1048|1045|1048.6|1045.6|1043.3|1040.3|200
1586332200000|2020-04-08 07:50:00|1047.3|1044.3|1046|1043|1048.3|1045.3|1046|1043|80
1586332500000|2020-04-08 07:55:00|1045.6|1042.6|1044|1041|1045.6|1042.6|1044|1041|182
1586332800000|2020-04-08 08:00:00|1043.6|1040.6|1041.6|1038.6|1043.6|1040.6|1041.6|1038.6|1187
1586333100000|2020-04-08 08:05:00|1040.6|1037.6|1041|1038|1041.6|1038.6|1040.6|1037.6|196
1586333400000|2020-04-08 08:10:00|1040.8|1037.8|1039|1036|1041|1038|1038.6|1035.6|92
1586333700000|2020-04-08 08:15:00|1038.6|1035.6|1038.3|1035.3|1039|1036|1037.3|1034.3|324
1586334000000|2020-04-08 08:20:00|1038.6|1035.6|1039.3|1036.3|1039.3|1036.3|1038.6|1035.6|221
1586334300000|2020-04-08 08:25:00|1040|1037|1038.6|1035.6|1040|1037|1038.3|1035.3|52
1586334600000|2020-04-08 08:30:00|1039|1036|1037.6|1034.6|1039|1036|1037.3|1034.3|20
1586334900000|2020-04-08 08:35:00|1037|1034|1037.1|1034.1|1037.3|1034.3|1036.3|1033.3|53
1586335200000|2020-04-08 08:40:00|1036.5|1033.5|1037.3|1034.3|1037.3|1034.3|1036.3|1033.3|13
1586335500000|2020-04-08 08:45:00|1038.3|1035.3|1038.1|1035.1|1038.3|1035.3|1037.6|1034.6|121
1586335800000|2020-04-08 08:50:00|1038.3|1035.3|1040.3|1037.3|1040.3|1037.3|1038.3|1035.3|52
1586336100000|2020-04-08 08:55:00|1039.6|1036.6|1041.3|1038.3|1041.3|1038.3|1039.3|1036.3|39
1586336400000|2020-04-08 09:00:00|1042|1039|1040|1037|1042.8|1039.8|1040|1037|30
1586336700000|2020-04-08 09:05:00|1040.3|1037.3|1039|1036|1040.3|1037.3|1039|1036|67
1586337000000|2020-04-08 09:10:00|1039.1|1036.1|1039|1036|1039.3|1036.3|1039|1036|75
1586337300000|2020-04-08 09:15:00|1038.6|1035.6|1038|1035|1038.6|1035.6|1037.6|1034.6|29
1586337600000|2020-04-08 09:20:00|1037.3|1034.3|1037.6|1034.6|1038|1035|1037.3|1034.3|12
1586337900000|2020-04-08 09:25:00|1037.3|1034.3|1038.8|1035.8|1038.8|1035.8|1037.3|1034.3|82
1586338200000|2020-04-08 09:30:00|1039|1036|1038.3|1035.3|1039.3|1036.3|1038.3|1035.3|60
1586338500000|2020-04-08 09:35:00|1038.7|1035.7|1039.7|1036.7|1039.7|1036.7|1038.7|1035.7|73
1586338800000|2020-04-08 09:40:00|1040|1037|1040.7|1037.7|1040.7|1037.7|1039.7|1036.7|48
1586339100000|2020-04-08 09:45:00|1040|1037|1040.7|1037.7|1040.7|1037.7|1040|1037|92
1586339400000|2020-04-08 09:50:00|1040.3|1037.3|1040|1037|1040.3|1037.3|1039.5|1036.5|12
1586339700000|2020-04-08 09:55:00|1039.7|1036.7|1040.7|1037.7|1040.7|1037.7|1039.3|1036.3|77
1586340000000|2020-04-08 10:00:00|||||||||5
1586340300000|2020-04-08 10:05:00|1040|1037|1041|1038|1041|1038|1040|1037|25
1586340600000|2020-04-08 10:10:00|1040.7|1037.7|1042|1039|1042|1039|1040.7|1037.7|520
1586340900000|2020-04-08 10:15:00|1041.7|1038.7|1042|1039|1042.7|1039.7|1041|1038|897
1586341200000|2020-04-08 10:20:00|1042.2|1039.2|1042|1039|1043.4|1040.4|1042|1039|74
1586341500000|2020-04-08 10:25:00|1041.5|1038.5|1042.2|1039.2|1042.2|1039.2|1041|1038|11
1586341800000|2020-04-08 10:30:00|1042.4|1039.4|1040.7|1037.7|1043|1040|1040.7|1037.7|647
1586342100000|2020-04-08 10:35:00|1040.3|1037.3|1040.3|1037.3|1040.7|1037.7|1039.7|1036.7|89
1586342400000|2020-04-08 10:40:00|||||||||1
1586342700000|2020-04-08 10:45:00|1040.7|1037.7|1040.3|1037.3|1040.7|1037.7|1040.3|1037.3|9
1586343000000|2020-04-08 10:50:00|1040|1037|1040|1037|1040|1037|1039.7|1036.7|12
1586343300000|2020-04-08 10:55:00|1039.8|1036.8|1039.7|1036.7|1040|1037|1039.7|1036.7|21
1586343600000|2020-04-08 11:00:00|1038.7|1035.7|1039.5|1036.5|1039.8|1036.8|1038.7|1035.7|30
1586343900000|2020-04-08 11:05:00|1039.8|1036.8|1039|1036|1039.8|1036.8|1039|1036|5
1586344200000|2020-04-08 11:10:00|1039.8|1036.8|1039|1036|1039.8|1036.8|1038.8|1035.8|46
1586344500000|2020-04-08 11:15:00|1038.8|1035.8|1038.8|1035.8|1039.7|1036.7|1038.3|1035.3|14
1586344800000|2020-04-08 11:20:00|1038.7|1035.7|1039|1036|1039|1036|1038.3|1035.3|160
1586345100000|2020-04-08 11:25:00|1038.7|1035.7|1038|1035|1039|1036|1038|1035|106
1586345400000|2020-04-08 11:30:00|1038.7|1035.7|1037.8|1034.8|1038.7|1035.7|1037.7|1034.7|20
1586345700000|2020-04-08 11:35:00|1038|1035|1038.7|1035.7|1039|1036|1037.8|1034.8|72
1586346000000|2020-04-08 11:40:00|1039|1036|1039.7|1036.7|1040|1037|1039|1036|62
1586346300000|2020-04-08 11:45:00|1039.8|1036.8|1039.8|1036.8|1039.8|1036.8|1039|1036|12
1586346600000|2020-04-08 11:50:00|1040|1037|1040|1037|1040|1037|1040|1037|6
1586346900000|2020-04-08 11:55:00|1040.3|1037.3|1039.7|1036.7|1040.3|1037.3|1039.7|1036.7|176
1586347200000|2020-04-08 12:00:00|1039.3|1036.3|1038.8|1035.8|1039.7|1036.7|1038.7|1035.7|69
1586347500000|2020-04-08 12:05:00|1038.7|1035.7|1038|1035|1040|1037|1038|1035|69
1586347800000|2020-04-08 12:10:00|1038.7|1035.7|1040.2|1037.2|1040.4|1037.4|1038.7|1035.7|1134
1586348100000|2020-04-08 12:15:00|1040|1037|1039|1036|1040|1037|1038.2|1035.2|304
1586348400000|2020-04-08 12:20:00|1038.7|1035.7|1037.7|1034.7|1039.8|1036.8|1037.7|1034.7|186
1586348700000|2020-04-08 12:25:00|1037|1034|1036.3|1033.3|1037|1034|1035|1032|146
1586349000000|2020-04-08 12:30:00|1036|1033|1035.3|1032.3|1038.3|1035.3|1033.3|1030.3|652
1586349300000|2020-04-08 12:35:00|1035.5|1032.5|1033.7|1030.7|1035.7|1032.7|1033.7|1030.7|423
1586349600000|2020-04-08 12:40:00|1034.3|1031.3|1033.7|1030.7|1034.7|1031.7|1033.7|1030.7|191
1586349900000|2020-04-08 12:45:00|1033|1030|1033.7|1030.7|1035.3|1032.3|1032.7|1029.7|259
1586350200000|2020-04-08 12:50:00|1033.5|1030.5|1033.7|1030.7|1033.7|1030.7|1032.7|1029.7|182
1586350500000|2020-04-08 12:55:00|1033.5|1030.5|1033.7|1030.7|1033.7|1030.7|1033.3|1030.3|216
1586350800000|2020-04-08 13:00:00|1034.3|1031.3|1031.7|1028.7|1034.7|1031.7|1031.7|1028.7|491
1586351100000|2020-04-08 13:05:00|1032|1029|1030.7|1027.7|1032|1029|1030.3|1027.3|245
1586351400000|2020-04-08 13:10:00|1030|1027|1030.7|1027.7|1031.7|1028.7|1029|1026|300
1586351700000|2020-04-08 13:15:00|1030.8|1027.8|1027.7|1024.7|1031|1028|1027.7|1024.7|1208
1586352000000|2020-04-08 13:20:00|1027.3|1024.3|1026.7|1023.7|1028.7|1025.7|1026.7|1023.7|169
1586352300000|2020-04-08 13:25:00|1026.3|1023.3|1025.3|1022.3|1027.7|1024.7|1025.3|1022.3|253
1586352600000|2020-04-08 13:30:00|1025.8|1022.8|1027.7|1024.7|1027.7|1024.7|1025.3|1022.3|440
1586352900000|2020-04-08 13:35:00|1028.3|1025.3|1028.3|1025.3|1029.3|1026.3|1027.7|1024.7|216
1586353200000|2020-04-08 13:40:00|1027.7|1024.7|1030.7|1027.7|1030.7|1027.7|1027.7|1024.7|543
1586353500000|2020-04-08 13:45:00|1031.3|1028.3|1030.7|1027.7|1032.7|1029.7|1030.7|1027.7|278
1586353800000|2020-04-08 13:50:00|1030.8|1027.8|1027.7|1024.7|1031|1028|1027.7|1024.7|227
1586354100000|2020-04-08 13:55:00|1027|1024|1027.7|1024.7|1027.7|1024.7|1026.7|1023.7|250
1586354400000|2020-04-08 14:00:00|1028.3|1025.3|1024.7|1021.7|1028.7|1025.7|1024.7|1021.7|751
1586354700000|2020-04-08 14:05:00|1025.3|1022.3|1025.7|1022.7|1025.7|1022.7|1025.3|1022.3|511
1586355000000|2020-04-08 14:10:00|1026.3|1023.3|1026.7|1023.7|1026.7|1023.7|1025.7|1022.7|493
1586355300000|2020-04-08 14:15:00|1026.3|1023.3|1025.3|1022.3|1026.7|1023.7|1025.3|1022.3|262
1586355600000|2020-04-08 14:20:00|1025|1022|1025.3|1022.3|1025.3|1022.3|1025|1022|91
1586355900000|2020-04-08 14:25:00|1025|1022|1025.3|1022.3|1025.3|1022.3|1025|1022|944
1586356200000|2020-04-08 14:30:00|1025.7|1022.7|1028.7|1025.7|1030|1027|1025.7|1022.7|767
1586356500000|2020-04-08 14:35:00|1027.7|1024.7|1027.7|1024.7|1028|1025|1027.7|1024.7|405
1586356800000|2020-04-08 14:40:00|1026.7|1023.7|1027.3|1024.3|1027.3|1024.3|1025.7|1022.7|469
1586357100000|2020-04-08 14:45:00|1027.7|1024.7|1027.3|1024.3|1027.7|1024.7|1026.3|1023.3|275
1586357400000|2020-04-08 14:50:00|1027|1024|1027.3|1024.3|1027.3|1024.3|1026.7|1023.7|41
1586357700000|2020-04-08 14:55:00|1026.7|1023.7|1027.3|1024.3|1027.3|1024.3|1026.3|1023.3|399
1586358000000|2020-04-08 15:00:00|1026.7|1023.7|1027.7|1024.7|1027.7|1024.7|1026.3|1023.3|143
1586358300000|2020-04-08 15:05:00|1027.5|1024.5|1028.7|1025.7|1028.7|1025.7|1027.3|1024.3|77
1586358600000|2020-04-08 15:10:00|1029.7|1026.7|1028.7|1025.7|1029.7|1026.7|1028.7|1025.7|302
1586358900000|2020-04-08 15:15:00|1029|1026|1027.7|1024.7|1029|1026|1027.7|1024.7|101
1586359200000|2020-04-08 15:20:00|1026.7|1023.7|1026.7|1023.7|1026.7|1023.7|1026.3|1023.3|118
1586359500000|2020-04-08 15:25:00|1027.3|1024.3|1027.7|1024.7|1028|1025|1027.3|1024.3|366
1586359800000|2020-04-08 15:30:00|1028|1025|1028.7|1025.7|1028.7|1025.7|1028|1025|105
1586360100000|2020-04-08 15:35:00|1029.7|1026.7|1031.3|1028.3|1031.3|1028.3|1029.7|1026.7|477
1586360400000|2020-04-08 15:40:00|1030.7|1027.7|1031.3|1028.3|1031.7|1028.7|1030.7|1027.7|128
1586360700000|2020-04-08 15:45:00|1031.5|1028.5|1032|1029|1034|1031|1031.3|1028.3|605
1586361000000|2020-04-08 15:50:00|1031.8|1028.8|1032|1029|1033|1030|1031|1028|553
1586361300000|2020-04-08 15:55:00|1031.8|1028.8|1032.7|1029.7|1032.7|1029.7|1031.8|1028.8|315
1586361600000|2020-04-08 16:00:00|1033.7|1030.7|1035.7|1032.7|1036|1033|1033.7|1030.7|137
1586361900000|2020-04-08 16:05:00|1035.8|1032.8|1033.7|1030.7|1035.8|1032.8|1033.7|1030.7|127
1586362200000|2020-04-08 16:10:00|1034|1031|1035.7|1032.7|1036.7|1033.7|1034|1031|725
1586362500000|2020-04-08 16:15:00|1035.3|1032.3|1037|1034|1037.7|1034.7|1034.8|1031.8|394
1586362800000|2020-04-08 16:20:00|1036.8|1033.8|1036.7|1033.7|1037|1034|1036|1033|185
1586363100000|2020-04-08 16:25:00|1037|1034|1038|1035|1039.3|1036.3|1037|1034|804
1586363400000|2020-04-08 16:30:00|1037.7|1034.7|1036|1033|1038.3|1035.3|1036|1033|672
1586363700000|2020-04-08 16:35:00|1035.7|1032.7|1035.3|1032.3|1036.2|1033.2|1034.3|1031.3|1604
1586364000000|2020-04-08 16:40:00|1035.6|1032.6|1035.1|1032.1|1036|1033|1034|1031|1417
1586364300000|2020-04-08 16:45:00|1035.5|1032.5|1038.7|1035.7|1040|1037|1035.1|1032.1|1851
1586364600000|2020-04-08 16:50:00|1039.2|1036.2|1039.3|1036.3|1041.3|1038.3|1038.3|1035.3|5404
1586364900000|2020-04-08 16:55:00|1040|1037|1041.3|1038.3|1042.3|1039.3|1039.6|1036.6|1020
1586417400000|2020-04-09 07:30:00|1050.3|1047.3|1049.3|1046.3|1050.7|1047.7|1045.3|1042.3|581
1586417700000|2020-04-09 07:35:00|1049.2|1046.2|1053.3|1050.3|1054.3|1051.3|1048|1045|482
1586418000000|2020-04-09 07:40:00|1053.7|1050.7|1053.3|1050.3|1061.7|1058.7|1052|1049|309
1586418300000|2020-04-09 07:45:00|1054|1051|1057.5|1054.5|1059|1056|1052.8|1049.8|1120
1586418600000|2020-04-09 07:50:00|1057.8|1054.8|1057.3|1054.3|1058.3|1055.3|1056|1053|128
1586418900000|2020-04-09 07:55:00|1056.7|1053.7|1056.3|1053.3|1057|1054|1055.3|1052.3|57
1586419200000|2020-04-09 08:00:00|1056.7|1053.7|1057.7|1054.7|1057.7|1054.7|1054.3|1051.3|841
1586419500000|2020-04-09 08:05:00|1057.8|1054.8|1059.5|1056.5|1061|1058|1057|1054|387
1586419800000|2020-04-09 08:10:00|1059.3|1056.3|1061.7|1058.7|1061.7|1058.7|1059.3|1056.3|102
1586420100000|2020-04-09 08:15:00|1061|1058|1058.5|1055.5|1061.3|1058.3|1057.3|1054.3|127
1586420400000|2020-04-09 08:20:00|1058.7|1055.7|1058.7|1055.7|1059.7|1056.7|1058.5|1055.5|89
1586420700000|2020-04-09 08:25:00|1057.7|1054.7|1056.5|1053.5|1058|1055|1056.5|1053.5|48
1586421000000|2020-04-09 08:30:00|1056.7|1053.7|1055.3|1052.3|1056.7|1053.7|1053.7|1050.7|167
1586421300000|2020-04-09 08:35:00|1055.7|1052.7|1055.7|1052.7|1058|1055|1054.7|1051.7|122
1586421600000|2020-04-09 08:40:00|1055.8|1052.8|1055.7|1052.7|1057.2|1054.2|1055.7|1052.7|41
1586421900000|2020-04-09 08:45:00|1054.8|1051.8|1054.7|1051.7|1055.5|1052.5|1054.5|1051.5|22
1586422200000|2020-04-09 08:50:00|1054.3|1051.3|1053.7|1050.7|1054.7|1051.7|1053.7|1050.7|53
1586422500000|2020-04-09 08:55:00|1053.5|1050.5|1053.5|1050.5|1053.5|1050.5|1053.3|1050.3|22
1586422800000|2020-04-09 09:00:00|1053.3|1050.3|1054.7|1051.7|1054.7|1051.7|1052.7|1049.7|235
1586423100000|2020-04-09 09:05:00|1054.5|1051.5|1054.5|1051.5|1054.5|1051.5|1054.5|1051.5|21
1586423400000|2020-04-09 09:10:00|1054.7|1051.7|1055.7|1052.7|1056.7|1053.7|1054.7|1051.7|158
1586423700000|2020-04-09 09:15:00|1055.5|1052.5|1054.7|1051.7|1055.7|1052.7|1054.7|1051.7|14
1586424000000|2020-04-09 09:20:00|||||||||24
1586424300000|2020-04-09 09:25:00|1054.5|1051.5|1055|1052|1055.3|1052.3|1054.5|1051.5|132
1586424600000|2020-04-09 09:30:00|1055.3|1052.3|1055.7|1052.7|1056|1053|1055|1052|61
1586424900000|2020-04-09 09:35:00|1055|1052|1055|1052|1055.2|1052.2|1053.7|1050.7|152
1586425200000|2020-04-09 09:40:00|1054.7|1051.7|1054.7|1051.7|1054.7|1051.7|1054.5|1051.5|29
1586425500000|2020-04-09 09:45:00|1054.3|1051.3|1054.7|1051.7|1054.7|1051.7|1053.7|1050.7|81
1586425800000|2020-04-09 09:50:00|1055.3|1052.3|1053.7|1050.7|1055.3|1052.3|1053.7|1050.7|34
1586426100000|2020-04-09 09:55:00|||||||||9
1586426400000|2020-04-09 10:00:00|1053.3|1050.3|1052.7|1049.7|1053.5|1050.5|1052.7|1049.7|25
1586426700000|2020-04-09 10:05:00|1052.3|1049.3|1052|1049|1052.3|1049.3|1051.7|1048.7|136
1586427000000|2020-04-09 10:10:00|1051.8|1048.8|1051.7|1048.7|1052|1049|1051.7|1048.7|46
1586427300000|2020-04-09 10:15:00|||||||||12
1586427600000|2020-04-09 10:20:00|1052.7|1049.7|1053|1050|1053.8|1050.8|1052.7|1049.7|27
1586427900000|2020-04-09 10:25:00|1053.7|1050.7|1053.7|1050.7|1053.7|1050.7|1053.7|1050.7|28
1586428200000|2020-04-09 10:30:00|1053|1050|1052|1049|1053|1050|1051.7|1048.7|399
1586428500000|2020-04-09 10:35:00|1051.7|1048.7|1054|1051|1054|1051|1051.7|1048.7|15
1586428800000|2020-04-09 10:40:00|1053.7|1050.7|1054.7|1051.7|1054.7|1051.7|1053.7|1050.7|20
1586429100000|2020-04-09 10:45:00|||||||||8
1586429400000|2020-04-09 10:50:00|1055.7|1052.7|1055.7|1052.7|1055.7|1052.7|1055.7|1052.7|35
1586429700000|2020-04-09 10:55:00|1054.7|1051.7|1057.7|1054.7|1057.7|1054.7|1054.7|1051.7|280
1586430000000|2020-04-09 11:00:00|1057.3|1054.3|1057.2|1054.2|1057.7|1054.7|1057|1054|38
1586430300000|2020-04-09 11:05:00|1057.5|1054.5|1057.7|1054.7|1057.7|1054.7|1056.7|1053.7|56
1586430600000|2020-04-09 11:10:00|1058|1055|1062.3|1059.3|1062.7|1059.7|1058|1055|275
1586430900000|2020-04-09 11:15:00|1061.7|1058.7|1060.3|1057.3|1061.7|1058.7|1059.7|1056.7|55
1586431200000|2020-04-09 11:20:00|1061|1058|1056.3|1053.3|1062.3|1059.3|1056.3|1053.3|1444
1586431500000|2020-04-09 11:25:00|1057.2|1054.2|1051|1048|1057.2|1054.2|1051|1048|160
1586431800000|2020-04-09 11:30:00|1050|1047|1048|1045|1050|1047|1044.3|1041.3|921
1586432100000|2020-04-09 11:35:00|1048.3|1045.3|1052.2|1049.2|1052.2|1049.2|1048.3|1045.3|117
1586432400000|2020-04-09 11:40:00|1052.3|1049.3|1051.2|1048.2|1052.7|1049.7|1051.2|1048.2|369
1586432700000|2020-04-09 11:45:00|1052.2|1049.2|1053.7|1050.7|1054|1051|1051.7|1048.7|80
1586433000000|2020-04-09 11:50:00|1054|1051|1051.3|1048.3|1054|1051|1050.8|1047.8|508
1586433300000|2020-04-09 11:55:00|1051.7|1048.7|1054|1051|1055|1052|1050.7|1047.7|199
1586433600000|2020-04-09 12:00:00|1052|1049|1041.7|1038.7|1052|1049|1041.7|1038.7|640
1586433900000|2020-04-09 12:05:00|1042|1039|1046.4|1043.4|1047.7|1044.7|1042|1039|365
1586434200000|2020-04-09 12:10:00|1045.4|1042.4|1042.7|1039.7|1045.4|1042.4|1041.4|1038.4|596
1586434500000|2020-04-09 12:15:00|1042|1039|1040.7|1037.7|1043.7|1040.7|1040.7|1037.7|299
1586434800000|2020-04-09 12:20:00|1040.4|1037.4|1039.4|1036.4|1042.7|1039.7|1039|1036|401
1586435100000|2020-04-09 12:25:00|1039.2|1036.2|1040.2|1037.2|1041.4|1038.4|1039|1036|274
1586435400000|2020-04-09 12:30:00|1040|1037|1041|1038|1043.9|1040.9|1039.4|1036.4|513
1586435700000|2020-04-09 12:35:00|1040.7|1037.7|1041.4|1038.4|1044|1041|1040|1037|579
1586436000000|2020-04-09 12:40:00|1041.5|1038.5|1044.2|1041.2|1044.2|1041.2|1041|1038|1044
1586436300000|2020-04-09 12:45:00|1044|1041|1044.7|1041.7|1044.7|1041.7|1043.2|1040.2|150
1586436600000|2020-04-09 12:50:00|1043.7|1040.7|1042.7|1039.7|1044.7|1041.7|1042.4|1039.4|240
1586436900000|2020-04-09 12:55:00|1043|1040|1044|1041|1045|1042|1043|1040|616
1586437200000|2020-04-09 13:00:00|1043.7|1040.7|1042.4|1039.4|1043.7|1040.7|1042.4|1039.4|387
1586437500000|2020-04-09 13:05:00|1042.7|1039.7|1042.4|1039.4|1042.7|1039.7|1042.4|1039.4|90
1586437800000|2020-04-09 13:10:00|1042.7|1039.7|1044.4|1041.4|1047.5|1044.5|1042.7|1039.7|459
1586438100000|2020-04-09 13:15:00|1044.2|1041.2|1044.4|1041.4|1044.4|1041.4|1043.4|1040.4|58
1586438400000|2020-04-09 13:20:00|1043.4|1040.4|1042.2|1039.2|1043.4|1040.4|1042|1039|235
1586438700000|2020-04-09 13:25:00|1042|1039|1043|1040|1043.4|1040.4|1042|1039|68
1586439000000|2020-04-09 13:30:00|1042.4|1039.4|1040.7|1037.7|1042.4|1039.4|1040|1037|384
1586439300000|2020-04-09 13:35:00|1040.9|1037.9|1041.4|1038.4|1041.7|1038.7|1040.4|1037.4|404
1586439600000|2020-04-09 13:40:00|1041|1038|1041.4|1038.4|1042|1039|1040.4|1037.4|105
1586439900000|2020-04-09 13:45:00|1040.7|1037.7|1041.4|1038.4|1042.2|1039.2|1040.4|1037.4|115
1586440200000|2020-04-09 13:50:00|1040.7|1037.7|1037.4|1034.4|1040.7|1037.7|1037.4|1034.4|322
1586440500000|2020-04-09 13:55:00|1036.7|1033.7|1034.4|1031.4|1037|1034|1034.4|1031.4|216
1586440800000|2020-04-09 14:00:00|1036|1033|1032.2|1029.2|1036|1033|1032|1029|816
1586441100000|2020-04-09 14:05:00|1032.5|1029.5|1037.2|1034.2|1037.4|1034.4|1032|1029|368
1586441400000|2020-04-09 14:10:00|1037|1034|1038.7|1035.7|1039.7|1036.7|1037|1034|2280
1586441700000|2020-04-09 14:15:00|1038.4|1035.4|1036.7|1033.7|1039.7|1036.7|1036.4|1033.4|421
1586442000000|2020-04-09 14:20:00|1036.5|1033.5|1041.7|1038.7|1043.7|1040.7|1034.7|1031.7|1189
1586442300000|2020-04-09 14:25:00|1042.7|1039.7|1041.7|1038.7|1045|1042|1037.7|1034.7|592
1586442600000|2020-04-09 14:30:00|1041.4|1038.4|1058.3|1055.3|1059.3|1056.3|1039|1036|891
1586442900000|2020-04-09 14:35:00|1058.8|1055.8|1046|1043|1058.8|1055.8|1046|1043|927
1586443200000|2020-04-09 14:40:00|1046.4|1043.4|1046.7|1043.7|1047|1044|1043|1040|586
1586443500000|2020-04-09 14:45:00|1046|1043|1048.4|1045.4|1049|1046|1045.7|1042.7|193
1586443800000|2020-04-09 14:50:00|1048|1045|1046.9|1043.9|1049|1046|1046|1043|113
1586444100000|2020-04-09 14:55:00|1046.7|1043.7|1045|1042|1048.7|1045.7|1044.7|1041.7|590
1586444400000|2020-04-09 15:00:00|1045.7|1042.7|1042.7|1039.7|1045.9|1042.9|1042|1039|442
1586444700000|2020-04-09 15:05:00|1043.4|1040.4|1045.9|1042.9|1047|1044|1042.7|1039.7|205
1586445000000|2020-04-09 15:10:00|1045.7|1042.7|1045.9|1042.9|1046|1043|1041.7|1038.7|725
1586445300000|2020-04-09 15:15:00|1045.2|1042.2|1047|1044|1048|1045|1043|1040|347
1586445600000|2020-04-09 15:20:00|1046|1043|1040.2|1037.2|1046|1043|1039.7|1036.7|701
1586445900000|2020-04-09 15:25:00|1040.7|1037.7|1041.7|1038.7|1042.7|1039.7|1039.7|1036.7|280
1586446200000|2020-04-09 15:30:00|1042.7|1039.7|1040.4|1037.4|1042.7|1039.7|1040.4|1037.4|574
1586446500000|2020-04-09 15:35:00|1041|1038|1040.7|1037.7|1042.9|1039.9|1040.4|1037.4|291
1586446800000|2020-04-09 15:40:00|1040.9|1037.9|1039.7|1036.7|1041|1038|1038.7|1035.7|772
1586447100000|2020-04-09 15:45:00|1039.4|1036.4|1037.4|1034.4|1039.4|1036.4|1037.4|1034.4|781
1586447400000|2020-04-09 15:50:00|1038.4|1035.4|1036.4|1033.4|1038.4|1035.4|1036.4|1033.4|423
1586447700000|2020-04-09 15:55:00|1037.4|1034.4|1037.2|1034.2|1038.4|1035.4|1036.7|1033.7|132
1586448000000|2020-04-09 16:00:00|1037|1034|1040|1037|1041.7|1038.7|1036.4|1033.4|509
1586448300000|2020-04-09 16:05:00|1039.4|1036.4|1039.5|1036.5|1042.5|1039.5|1039|1036|274
1586448600000|2020-04-09 16:10:00|1039.7|1036.7|1040.5|1037.5|1040.7|1037.7|1038.5|1035.5|298
1586448900000|2020-04-09 16:15:00|1040.4|1037.4|1041.7|1038.7|1041.7|1038.7|1039.7|1036.7|219
1586449200000|2020-04-09 16:20:00|1041|1038|1040.7|1037.7|1041|1038|1039.7|1036.7|78
1586449500000|2020-04-09 16:25:00|1040.4|1037.4|1042.4|1039.4|1042.4|1039.4|1040|1037|423
1586449800000|2020-04-09 16:30:00|1043|1040|1041|1038|1043.4|1040.4|1040.5|1037.5|497
1586450100000|2020-04-09 16:35:00|1041.2|1038.2|1040.7|1037.7|1042|1039|1039.7|1036.7|996
1586450400000|2020-04-09 16:40:00|1040.9|1037.9|1040|1037|1041.9|1038.9|1039.7|1036.7|363
1586450700000|2020-04-09 16:45:00|1040.2|1037.2|1039.9|1036.9|1042.4|1039.4|1039.7|1036.7|1137
1586451000000|2020-04-09 16:50:00|1040.7|1037.7|1048.4|1045.4|1050|1047|1039.9|1036.9|4563
1586451300000|2020-04-09 16:55:00|1049|1046|1049|1046|1050|1047|1048|1045|1744
1586777400000|2020-04-13 11:30:00|1058.2|1053.2|1052.7|1049.7|1060.9|1057.9|1051.7|1048.7|2109
1586777700000|2020-04-13 11:35:00|1052.5|1049.5|1055.7|1052.7|1055.7|1052.7|1051.4|1048.4|285
1586778000000|2020-04-13 11:40:00|1054.9|1051.9|1055.7|1052.7|1056.4|1053.4|1054.5|1051.5|130
1586778300000|2020-04-13 11:45:00|1056.4|1053.4|1059|1056|1059.7|1056.7|1056|1053|299
1586778600000|2020-04-13 11:50:00|1058.4|1055.4|1055.4|1052.4|1058.4|1055.4|1055.4|1052.4|165
1586778900000|2020-04-13 11:55:00|1055.5|1052.5|1054.7|1051.7|1058.4|1055.4|1054.7|1051.7|66
1586779200000|2020-04-13 12:00:00|1053.7|1050.7|1051.7|1048.7|1054.7|1051.7|1051|1048|415
1586779500000|2020-04-13 12:05:00|1052.5|1049.5|1051.7|1048.7|1052.7|1049.7|1051.7|1048.7|61
1586779800000|2020-04-13 12:10:00|1051.5|1048.5|1050.7|1047.7|1051.7|1048.7|1050.4|1047.4|335
1586780100000|2020-04-13 12:15:00|1050.4|1047.4|1049.7|1046.7|1050.7|1047.7|1049.7|1046.7|134
1586780400000|2020-04-13 12:20:00|1049.4|1046.4|1049.7|1046.7|1050|1047|1048.7|1045.7|921
1586780700000|2020-04-13 12:25:00|1049.3|1046.3|1048.7|1045.7|1049.3|1046.3|1048.7|1045.7|28
1586781000000|2020-04-13 12:30:00|1046.4|1043.4|1045.7|1042.7|1046.4|1043.4|1041.7|1038.7|424
1586781300000|2020-04-13 12:35:00|1044.9|1041.9|1047.9|1044.9|1047.9|1044.9|1044.9|1041.9|372
1586781600000|2020-04-13 12:40:00|1047.6|1044.6|1045.9|1042.9|1047.9|1044.9|1044.9|1041.9|357
1586781900000|2020-04-13 12:45:00|1044.9|1041.9|1045.9|1042.9|1045.9|1042.9|1043.9|1040.9|353
1586782200000|2020-04-13 12:50:00|1045.6|1042.6|1044.9|1041.9|1045.9|1042.9|1044.9|1041.9|102
1586782500000|2020-04-13 12:55:00|1045.3|1042.3|1045.2|1042.2|1045.9|1042.9|1044.9|1041.9|119
1586782800000|2020-04-13 13:00:00|1045.1|1042.1|1041.9|1038.9|1045.2|1042.2|1041.9|1038.9|681
1586783100000|2020-04-13 13:05:00|1041.2|1038.2|1036.9|1033.9|1041.2|1038.2|1036.9|1033.9|1329
1586783400000|2020-04-13 13:10:00|1036.7|1033.7|1035.9|1032.9|1036.7|1033.7|1035.7|1032.7|97
1586783700000|2020-04-13 13:15:00|1035.7|1032.7|1034.9|1031.9|1035.9|1032.9|1034.9|1031.9|125
1586784000000|2020-04-13 13:20:00|1035.7|1032.7|1034.7|1031.7|1035.9|1032.9|1034.7|1031.7|172
1586784300000|2020-04-13 13:25:00|||||||||13
1586784600000|2020-04-13 13:30:00|1034.4|1031.4|1033.4|1030.4|1034.4|1031.4|1033.4|1030.4|298
1586784900000|2020-04-13 13:35:00|1033.7|1030.7|1034.7|1031.7|1034.7|1031.7|1033.5|1030.5|523
1586785200000|2020-04-13 13:40:00|1033.9|1030.9|1034.7|1031.7|1034.7|1031.7|1033.7|1030.7|174
1586785500000|2020-04-13 13:45:00|1034.8|1031.8|1033.7|1030.7|1035.7|1032.7|1033.7|1030.7|302
1586785800000|2020-04-13 13:50:00|1033.6|1030.6|1032.4|1029.4|1033.6|1030.6|1031.4|1028.4|2344
1586786100000|2020-04-13 13:55:00|1032.3|1029.3|1034.2|1031.2|1035.3|1032.3|1032.2|1029.2|569
1586786400000|2020-04-13 14:00:00|1033.4|1030.4|1033.4|1030.4|1034.7|1031.7|1032.4|1029.4|367
1586786700000|2020-04-13 14:05:00|1034.2|1031.2|1033.4|1030.4|1034.4|1031.4|1033.4|1030.4|440
1586787000000|2020-04-13 14:10:00|||||||||111
1586787300000|2020-04-13 14:15:00|1032.4|1029.4|1031.4|1028.4|1032.4|1029.4|1031.4|1028.4|581
1586787600000|2020-04-13 14:20:00|1031.2|1028.2|1026.2|1023.2|1031.2|1028.2|1026.2|1023.2|575
1586787900000|2020-04-13 14:25:00|1025.2|1022.2|1021.9|1018.9|1026.4|1023.4|1019.9|1016.9|1650
1586788200000|2020-04-13 14:30:00|1021.4|1018.4|1025.9|1022.9|1025.9|1022.9|1019.9|1016.9|649
1586788500000|2020-04-13 14:35:00|1026.2|1023.2|1024.2|1021.2|1027.2|1024.2|1024.2|1021.2|174
1586788800000|2020-04-13 14:40:00|1023.9|1020.9|1024.9|1021.9|1025.2|1022.2|1023.9|1020.9|245
1586789100000|2020-04-13 14:45:00|1025.9|1022.9|1026.9|1023.9|1026.9|1023.9|1025.9|1022.9|175
1586789400000|2020-04-13 14:50:00|1026.8|1023.8|1024.9|1021.9|1027.9|1024.9|1024.2|1021.2|455
1586789700000|2020-04-13 14:55:00|1025.6|1022.6|1024.6|1021.6|1027.9|1024.9|1024.6|1021.6|597
1586790000000|2020-04-13 15:00:00|1023.9|1020.9|1023.9|1020.9|1024.9|1021.9|1023.8|1020.8|188
1586790300000|2020-04-13 15:05:00|1023.6|1020.6|1023.6|1020.6|1023.6|1020.6|1023.6|1020.6|111
1586790600000|2020-04-13 15:10:00|1024.6|1021.6|1024.6|1021.6|1024.6|1021.6|1023.6|1020.6|185
1586790900000|2020-04-13 15:15:00|1023.6|1020.6|1026.6|1023.6|1026.6|1023.6|1023.6|1020.6|295
1586791200000|2020-04-13 15:20:00|1025.9|1022.9|1024.9|1021.9|1026.9|1023.9|1024.8|1021.8|301
1586791500000|2020-04-13 15:25:00|1024.6|1021.6|1024.3|1021.3|1024.9|1021.9|1023.9|1020.9|130
1586791800000|2020-04-13 15:30:00|1024.6|1021.6|1023.6|1020.6|1024.9|1021.9|1023.6|1020.6|492
1586792100000|2020-04-13 15:35:00|1023.9|1020.9|1022.6|1019.6|1023.9|1020.9|1020.9|1017.9|940
1586792400000|2020-04-13 15:40:00|1022.8|1019.8|1021.9|1018.9|1024.3|1021.3|1021.9|1018.9|130
1586792700000|2020-04-13 15:45:00|1021.6|1018.6|1022.6|1019.6|1022.6|1019.6|1021.3|1018.3|369
1586793000000|2020-04-13 15:50:00|1022.9|1019.9|1023.6|1020.6|1023.6|1020.6|1022.9|1019.9|640
1586793300000|2020-04-13 15:55:00|1024.6|1021.6|1022.6|1019.6|1025.9|1022.9|1022.6|1019.6|280
1586793600000|2020-04-13 16:00:00|1022.9|1019.9|1023.6|1020.6|1023.6|1020.6|1022.8|1019.8|96
1586793900000|2020-04-13 16:05:00|1024.3|1021.3|1023.9|1020.9|1024.3|1021.3|1023.6|1020.6|131
1586794200000|2020-04-13 16:10:00|1024.6|1021.6|1023.9|1020.9|1025.9|1022.9|1023.8|1020.8|122
1586794500000|2020-04-13 16:15:00|1024.9|1021.9|1025.9|1022.9|1026.3|1023.3|1024.8|1021.8|92
1586794800000|2020-04-13 16:20:00|1026.3|1023.3|1027.9|1024.9|1027.9|1024.9|1025.8|1022.8|353
1586795100000|2020-04-13 16:25:00|1026.9|1023.9|1023.9|1020.9|1026.9|1023.9|1023.9|1020.9|595
1586795400000|2020-04-13 16:30:00|1023.8|1020.8|1028.6|1025.6|1029.5|1026.5|1023.8|1020.8|322
1586795700000|2020-04-13 16:35:00|1028.5|1025.5|1030.6|1027.6|1031.6|1028.6|1028.5|1025.5|81
1586796000000|2020-04-13 16:40:00|1031.6|1028.6|1028.6|1025.6|1031.6|1028.6|1028.6|1025.6|208
1586796300000|2020-04-13 16:45:00|1028.8|1025.8|1031.9|1028.9|1038.6|1035.6|1028.8|1025.8|1716
1586796600000|2020-04-13 16:50:00|1031.8|1028.8|1027.9|1024.9|1031.9|1028.9|1026.4|1023.4|8864
1586796900000|2020-04-13 16:55:00|1027.6|1024.6|1026.6|1023.6|1027.6|1024.6|1024.6|1021.6|3303
1586797200000|2020-04-13 17:00:00|||||||||5
1586849400000|2020-04-14 07:30:00|1033.5|1030.5|1032.7|1029.7|1034.6|1031.6|1031.6|1028.6|748
1586849700000|2020-04-14 07:35:00|1032.5|1029.5|1035.3|1032.3|1035.3|1032.3|1030.6|1027.6|368
1586850000000|2020-04-14 07:40:00|1034.8|1031.8|1032.4|1029.4|1034.8|1031.8|1031|1028|113
1586850300000|2020-04-14 07:45:00|1032|1029|1032.5|1029.5|1034.5|1031.5|1031.7|1028.7|297
1586850600000|2020-04-14 07:50:00|1033.1|1030.1|1031.7|1028.7|1033.1|1030.1|1031.4|1028.4|335
1586850900000|2020-04-14 07:55:00|1031.5|1028.5|1030.7|1027.7|1031.7|1028.7|1029.4|1026.4|112
1586851200000|2020-04-14 08:00:00|1030.4|1027.4|1029.7|1026.7|1030.7|1027.7|1029.7|1026.7|34
1586851500000|2020-04-14 08:05:00|1029.5|1026.5|1025.2|1022.2|1029.5|1026.5|1024.7|1021.7|185
1586851800000|2020-04-14 08:10:00|1025.4|1022.4|1030|1027|1030|1027|1025|1022|892
1586852100000|2020-04-14 08:15:00|1029.6|1026.6|1026.7|1023.7|1029.6|1026.6|1026.6|1023.6|47
1586852400000|2020-04-14 08:20:00|1026.6|1023.6|1027.2|1024.2|1027.2|1024.2|1026.2|1023.2|28
1586852700000|2020-04-14 08:25:00|1027|1024|1026|1023|1027|1024|1025.1|1022.1|1194
1586853000000|2020-04-14 08:30:00|1025.2|1022.2|1025.2|1022.2|1026.2|1023.2|1025.2|1022.2|261
1586853300000|2020-04-14 08:35:00|1026.2|1023.2|1029.2|1026.2|1029.2|1026.2|1026.2|1023.2|46
1586853600000|2020-04-14 08:40:00|1029|1026|1029|1026|1029.2|1026.2|1029|1026|68
1586853900000|2020-04-14 08:45:00|1028.1|1025.1|1027|1024|1028.1|1025.1|1027|1024|131
1586854200000|2020-04-14 08:50:00|1028|1025|1028.1|1025.1|1029|1026|1028|1025|73
1586854500000|2020-04-14 08:55:00|1029|1026|1026|1023|1029|1026|1026|1023|46
1586854800000|2020-04-14 09:00:00|1025.2|1022.2|1025|1022|1025.2|1022.2|1025|1022|63
1586855100000|2020-04-14 09:05:00|1025.7|1022.7|1026.7|1023.7|1026.7|1023.7|1024.4|1021.4|98
1586855400000|2020-04-14 09:10:00|1026.4|1023.4|1025.7|1022.7|1026.7|1023.7|1025.7|1022.7|40
1586855700000|2020-04-14 09:15:00|1026.7|1023.7|1026.7|1023.7|1026.7|1023.7|1025.9|1022.9|89
1586856000000|2020-04-14 09:20:00|1026|1023|1026|1023|1026|1023|1026|1023|8
1586856300000|2020-04-14 09:25:00|1026.7|1023.7|1026.4|1023.4|1026.7|1023.7|1026.4|1023.4|22
1586856600000|2020-04-14 09:30:00|1026.7|1023.7|1025|1022|1027|1024|1025|1022|341
1586856900000|2020-04-14 09:35:00|||||||||54
1586857200000|2020-04-14 09:40:00|1025.7|1022.7|1026|1023|1026|1023|1025|1022|51
1586857500000|2020-04-14 09:45:00|1025.7|1022.7|1025.9|1022.9|1026.7|1023.7|1025|1022|81
1586857800000|2020-04-14 09:50:00|1026.7|1023.7|1027.4|1024.4|1027.7|1024.7|1026.7|1023.7|37
1586858100000|2020-04-14 09:55:00|1027.7|1024.7|1029|1026|1029|1026|1027.7|1024.7|158
1586858400000|2020-04-14 10:00:00|1028.2|1025.2|1028.2|1025.2|1029|1026|1027.2|1024.2|141
1586858700000|2020-04-14 10:05:00|1028|1025|1027.2|1024.2|1028|1025|1026.2|1023.2|59
1586859000000|2020-04-14 10:10:00|||||||||42
1586859300000|2020-04-14 10:15:00|1027|1024|1028|1025|1028.2|1025.2|1027|1024|37
1586859600000|2020-04-14 10:20:00|1028.2|1025.2|1028.2|1025.2|1028.2|1025.2|1028.2|1025.2|39
1586859900000|2020-04-14 10:25:00|1029|1026|1029.2|1026.2|1029.2|1026.2|1028.2|1025.2|48
1586860200000|2020-04-14 10:30:00|1029|1026|1029.5|1026.5|1030|1027|1028.6|1025.6|104
1586860500000|2020-04-14 10:35:00|1029.1|1026.1|1030|1027|1031|1028|1029|1026|130
1586860800000|2020-04-14 10:40:00|1029.9|1026.9|1029.5|1026.5|1029.9|1026.9|1029|1026|50
1586861100000|2020-04-14 10:45:00|1029|1026|1031|1028|1031.1|1028.1|1029|1026|76
1586861400000|2020-04-14 10:50:00|1031.1|1028.1|1032|1029|1032|1029|1031|1028|92
1586861700000|2020-04-14 10:55:00|1031.6|1028.6|1031|1028|1032|1029|1031|1028|58
1586862000000|2020-04-14 11:00:00|1030|1027|1030.1|1027.1|1030.1|1027.1|1030|1027|59
1586862300000|2020-04-14 11:05:00|1033.6|1030.6|1033.1|1030.1|1035|1032|1032.9|1029.9|362
1586862600000|2020-04-14 11:10:00|1033|1030|1031.6|1028.6|1033|1030|1031|1028|414
1586862900000|2020-04-14 11:15:00|1031.3|1028.3|1033|1030|1034|1031|1031|1028|190
1586863200000|2020-04-14 11:20:00|1032.3|1029.3|1031|1028|1032.3|1029.3|1030.5|1027.5|67
1586863500000|2020-04-14 11:25:00|1030.6|1027.6|1030|1027|1031|1028|1028.8|1025.8|780
1586863800000|2020-04-14 11:30:00|1029.9|1026.9|1031|1028|1031|1028|1029.1|1026.1|230
1586864100000|2020-04-14 11:35:00|1030.6|1027.6|1030|1027|1030.6|1027.6|1030|1027|37
1586864400000|2020-04-14 11:40:00|1029|1026|1031|1028|1031|1028|1029|1026|70
1586864700000|2020-04-14 11:45:00|1030.6|1027.6|1032|1029|1032.3|1029.3|1030.6|1027.6|59
1586865000000|2020-04-14 11:50:00|1032.3|1029.3|1032|1029|1032.3|1029.3|1031.6|1028.6|124
1586865300000|2020-04-14 11:55:00|1033|1030|1031.3|1028.3|1033|1030|1031.3|1028.3|68
1586865600000|2020-04-14 12:00:00|1031|1028|1026.3|1023.3|1031.3|1028.3|1025.3|1022.3|150
1586865900000|2020-04-14 12:05:00|1027.1|1024.1|1026.3|1023.3|1027.1|1024.1|1025.3|1022.3|727
1586866200000|2020-04-14 12:10:00|1025.5|1022.5|1025.6|1022.6|1027.4|1024.4|1025.3|1022.3|1182
1586866500000|2020-04-14 12:15:00|1025.3|1022.3|1025.3|1022.3|1026.3|1023.3|1025.3|1022.3|89
1586866800000|2020-04-14 12:20:00|1026|1023|1025.3|1022.3|1026|1023|1025.3|1022.3|396
1586867100000|2020-04-14 12:25:00|||||||||147
1586867400000|2020-04-14 12:30:00|||||||||146
1586867700000|2020-04-14 12:35:00|1024.3|1021.3|1025.3|1022.3|1025.3|1022.3|1024.3|1021.3|389
1586868000000|2020-04-14 12:40:00|1026|1023|1025.3|1022.3|1027.6|1024.6|1025.3|1022.3|182
1586868300000|2020-04-14 12:45:00|1025|1022|1023.3|1020.3|1025|1022|1023.3|1020.3|157
1586868600000|2020-04-14 12:50:00|||||||||160
1586868900000|2020-04-14 12:55:00|1024.3|1021.3|1024.3|1021.3|1025.3|1022.3|1024.3|1021.3|421
1586869200000|2020-04-14 13:00:00|1024|1021|1025|1022|1025.3|1022.3|1024|1021|728
1586869500000|2020-04-14 13:05:00|1026|1023|1027|1024|1027|1024|1025.9|1022.9|142
1586869800000|2020-04-14 13:10:00|1026|1023|1026|1023|1026|1023|1026|1023|70
1586870100000|2020-04-14 13:15:00|1026.3|1023.3|1026|1023|1027|1024|1026|1023|531
1586870400000|2020-04-14 13:20:00|1025.8|1022.8|1024|1021|1025.8|1022.8|1024|1021|120
1586870700000|2020-04-14 13:25:00|1023.8|1020.8|1024|1021|1024|1021|1023|1020|319
1586871000000|2020-04-14 13:30:00|1023.9|1020.9|1023|1020|1023.9|1020.9|1022.8|1019.8|298
1586871300000|2020-04-14 13:35:00|1022.8|1019.8|1023|1020|1024|1021|1022.8|1019.8|395
1586871600000|2020-04-14 13:40:00|1022|1019|1021|1018|1022|1019|1021|1018|247
1586871900000|2020-04-14 13:45:00|1020|1017|1018.8|1015.8|1020|1017|1018.5|1015.5|1742
1586872200000|2020-04-14 13:50:00|1018.5|1015.5|1016.8|1013.8|1018.5|1015.5|1014.5|1011.5|433
1586872500000|2020-04-14 13:55:00|1016.5|1013.5|1016.8|1013.8|1017.8|1014.8|1015.8|1012.8|234
1586872800000|2020-04-14 14:00:00|1016.3|1013.3|1012.5|1009.5|1016.3|1013.3|1012.5|1009.5|2061
1586873100000|2020-04-14 14:05:00|1013.5|1010.5|1013.5|1010.5|1013.5|1010.5|1012.5|1009.5|273
1586873400000|2020-04-14 14:10:00|1012.5|1009.5|1012.2|1009.2|1013.5|1010.5|1010.8|1007.8|583
1586873700000|2020-04-14 14:15:00|1012.5|1009.5|1012.8|1009.8|1014.8|1011.8|1011.5|1008.5|790
1586874000000|2020-04-14 14:20:00|1012.5|1009.5|1013.5|1010.5|1014.5|1011.5|1012.5|1009.5|1115
1586874300000|2020-04-14 14:25:00|||||||||298
1586874600000|2020-04-14 14:30:00|1012.5|1009.5|1012.5|1009.5|1013.5|1010.5|1012.5|1009.5|268
1586874900000|2020-04-14 14:35:00|1012.3|1009.3|1016.8|1013.8|1017.8|1014.8|1012.3|1009.3|564
1586875200000|2020-04-14 14:40:00|1016.7|1013.7|1016.8|1013.8|1017.8|1014.8|1015.5|1012.5|188
1586875500000|2020-04-14 14:45:00|1016.5|1013.5|1015.8|1012.8|1017.5|1014.5|1015.8|1012.8|424
1586875800000|2020-04-14 14:50:00|1016.2|1013.2|1017.5|1014.5|1018.8|1015.8|1016.2|1013.2|898
1586876100000|2020-04-14 14:55:00|1017.8|1014.8|1016.5|1013.5|1019.3|1016.3|1016.5|1013.5|231
1586876400000|2020-04-14 15:00:00|1016.3|1013.3|1015.3|1012.3|1016.3|1013.3|1014.3|1011.3|919
1586876700000|2020-04-14 15:05:00|1015.4|1012.4|1016.5|1013.5|1016.5|1013.5|1014.5|1011.5|962
1586877000000|2020-04-14 15:10:00|1016.3|1013.3|1016.3|1013.3|1016.4|1013.4|1013.3|1010.3|1250
1586877300000|2020-04-14 15:15:00|1015.5|1012.5|1016|1013|1017.4|1014.4|1015.3|1012.3|409
1586877600000|2020-04-14 15:20:00|1016.3|1013.3|1015.3|1012.3|1016.3|1013.3|1015.3|1012.3|180
1586877900000|2020-04-14 15:25:00|1015.1|1012.1|1015.3|1012.3|1016.1|1013.1|1015.1|1012.1|246
1586878200000|2020-04-14 15:30:00|1015.1|1012.1|1016.7|1013.7|1017.3|1014.3|1015.1|1012.1|324
1586878500000|2020-04-14 15:35:00|1017.1|1014.1|1015.8|1012.8|1017.1|1014.1|1015.8|1012.8|2432
1586878800000|2020-04-14 15:40:00|1015.9|1012.9|1018.1|1015.1|1018.1|1015.1|1015.1|1012.1|510
1586879100000|2020-04-14 15:45:00|1018.4|1015.4|1016.8|1013.8|1018.4|1015.4|1016.8|1013.8|243
1586879400000|2020-04-14 15:50:00|1015.8|1012.8|1017.8|1014.8|1018.8|1015.8|1014.8|1011.8|1132
1586879700000|2020-04-14 15:55:00|1017.9|1014.9|1017.8|1014.8|1017.9|1014.9|1016.8|1013.8|157
1586880000000|2020-04-14 16:00:00|1018.1|1015.1|1019.8|1016.8|1020.3|1017.3|1017.6|1014.6|530
1586880300000|2020-04-14 16:05:00|1019.6|1016.6|1018.6|1015.6|1019.8|1016.8|1017.8|1014.8|986
1586880600000|2020-04-14 16:10:00|1018.7|1015.7|1016.6|1013.6|1018.8|1015.8|1016.6|1013.6|976
1586880900000|2020-04-14 16:15:00|1017.6|1014.6|1019.9|1016.9|1019.9|1016.9|1017.6|1014.6|538
1586881200000|2020-04-14 16:20:00|1019.6|1016.6|1018.6|1015.6|1019.6|1016.6|1018.6|1015.6|217
1586881500000|2020-04-14 16:25:00|1019.6|1016.6|1019.8|1016.8|1020.8|1017.8|1019.6|1016.6|880
1586881800000|2020-04-14 16:30:00|1020.1|1017.1|1021.1|1018.1|1021.9|1018.9|1020.1|1017.1|228
1586882100000|2020-04-14 16:35:00|1020.8|1017.8|1020.6|1017.6|1023.4|1020.4|1020.6|1017.6|580
1586882400000|2020-04-14 16:40:00|1020.8|1017.8|1020.8|1017.8|1021.6|1018.6|1020.3|1017.3|1336
1586882700000|2020-04-14 16:45:00|1021.6|1018.6|1022.6|1019.6|1022.6|1019.6|1020.6|1017.6|481
1586883000000|2020-04-14 16:50:00|1022.7|1019.7|1023.1|1020.1|1025.1|1022.1|1019.1|1016.1|7263
1586883300000|2020-04-14 16:55:00|1022.7|1019.7|1022.3|1019.3|1025.1|1022.1|1022.3|1019.3|1293
1586935800000|2020-04-15 07:30:00|1017.4|1014.4|1014.3|1011.3|1017.8|1014.8|1013.3|1010.3|708
1586936100000|2020-04-15 07:35:00|1014.4|1011.4|1014.4|1011.4|1014.5|1011.5|1014.3|1011.3|27
1586936400000|2020-04-15 07:40:00|1014.5|1011.5|1017.3|1014.3|1017.3|1014.3|1014.5|1011.5|153
1586936700000|2020-04-15 07:45:00|1017.4|1014.4|1019.3|1016.3|1019.3|1016.3|1014.5|1011.5|615
1586937000000|2020-04-15 07:50:00|1020.3|1017.3|1019.3|1016.3|1020.8|1017.8|1019.3|1016.3|118
1586937300000|2020-04-15 07:55:00|1020|1017|1018.3|1015.3|1020.3|1017.3|1018.3|1015.3|170
1586937600000|2020-04-15 08:00:00|1018.4|1015.4|1016.4|1013.4|1019.3|1016.3|1016.4|1013.4|12
1586937900000|2020-04-15 08:05:00|1015.8|1012.8|1016.2|1013.2|1016.3|1013.3|1014.3|1011.3|154
1586938200000|2020-04-15 08:10:00|1015.8|1012.8|1016.3|1013.3|1016.3|1013.3|1015.3|1012.3|67
1586938500000|2020-04-15 08:15:00|1015.9|1012.9|1015.5|1012.5|1015.9|1012.9|1014.9|1011.9|56
1586938800000|2020-04-15 08:20:00|1015.4|1012.4|1015.5|1012.5|1015.8|1012.8|1014.5|1011.5|659
1586939100000|2020-04-15 08:25:00|1016.5|1013.5|1017|1014|1017.5|1014.5|1016.5|1013.5|73
1586939400000|2020-04-15 08:30:00|1016.5|1013.5|1016.8|1013.8|1017.5|1014.5|1015.8|1012.8|20
1586939700000|2020-04-15 08:35:00|1016.6|1013.6|1016.6|1013.6|1016.8|1013.8|1016.6|1013.6|18
1586940000000|2020-04-15 08:40:00|1016.8|1013.8|1016.8|1013.8|1016.8|1013.8|1016.5|1013.5|19
1586940300000|2020-04-15 08:45:00|1016.6|1013.6|1017.8|1014.8|1017.8|1014.8|1016.5|1013.5|36
1586940600000|2020-04-15 08:50:00|1017.6|1014.6|1017.8|1014.8|1018.1|1015.1|1017.5|1014.5|15
1586940900000|2020-04-15 08:55:00|1018.5|1015.5|1019.8|1016.8|1020.2|1017.2|1018.5|1015.5|31
1586941200000|2020-04-15 09:00:00|1019.3|1016.3|1017.5|1014.5|1019.3|1016.3|1017.5|1014.5|249
1586941500000|2020-04-15 09:05:00|1016.5|1013.5|1016.2|1013.2|1017.5|1014.5|1016.2|1013.2|63
1586941800000|2020-04-15 09:10:00|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|42
1586942100000|2020-04-15 09:15:00|1015.8|1012.8|1016.5|1013.5|1016.8|1013.8|1015.8|1012.8|107
1586942400000|2020-04-15 09:20:00|1016.2|1013.2|1015.5|1012.5|1016.5|1013.5|1015.5|1012.5|56
1586942700000|2020-04-15 09:25:00|1014.8|1011.8|1014.8|1011.8|1014.8|1011.8|1014.8|1011.8|704
1586943000000|2020-04-15 09:30:00|||||||||255
1586943300000|2020-04-15 09:35:00|1014|1011|1014.8|1011.8|1015|1012|1014|1011|88
1586943600000|2020-04-15 09:40:00|1015.4|1012.4|1014.8|1011.8|1015.4|1012.4|1014.8|1011.8|100
1586943900000|2020-04-15 09:45:00|1015.3|1012.3|1014|1011|1015.3|1012.3|1013.8|1010.8|313
1586944200000|2020-04-15 09:50:00|1014.4|1011.4|1013.9|1010.9|1014.4|1011.4|1013.8|1010.8|13
1586944500000|2020-04-15 09:55:00|1014|1011|1015|1012|1015|1012|1014|1011|22
1586944800000|2020-04-15 10:00:00|1014.9|1011.9|1014.9|1011.9|1014.9|1011.9|1014.8|1011.8|35
1586945100000|2020-04-15 10:05:00|1015|1012|1014.8|1011.8|1015|1012|1014.8|1011.8|17
1586945400000|2020-04-15 10:10:00|||||||||572
1586945700000|2020-04-15 10:15:00|1014|1011|1014|1011|1014|1011|1014|1011|625
1586946000000|2020-04-15 10:20:00|1014.3|1011.3|1014.3|1011.3|1014.3|1011.3|1014.3|1011.3|85
1586946300000|2020-04-15 10:25:00|1015|1012|1015|1012|1015|1012|1015|1012|31
1586946600000|2020-04-15 10:30:00|||||||||15
1586946900000|2020-04-15 10:35:00|1014.1|1011.1|1015|1012|1015|1012|1014|1011|98
1586947200000|2020-04-15 10:40:00|||||||||224
1586947500000|2020-04-15 10:45:00|1014.8|1011.8|1015.8|1012.8|1015.8|1012.8|1014.8|1011.8|108
1586947800000|2020-04-15 10:50:00|||||||||32
1586948100000|2020-04-15 10:55:00|1015|1012|1015.8|1012.8|1015.8|1012.8|1015|1012|1539
1586948400000|2020-04-15 11:00:00|||||||||287
1586948700000|2020-04-15 11:05:00|1016|1013|1017.8|1014.8|1018|1015|1016|1013|555
1586949000000|2020-04-15 11:10:00|1017|1014|1016.6|1013.6|1017|1014|1016|1013|904
1586949300000|2020-04-15 11:15:00|1016|1013|1016|1013|1016|1013|1015|1012|93
1586949600000|2020-04-15 11:20:00|1017|1014|1016.3|1013.3|1017|1014|1016|1013|59
1586949900000|2020-04-15 11:25:00|1016.1|1013.1|1016|1013|1017|1014|1016|1013|18
1586950200000|2020-04-15 11:30:00|1016.1|1013.1|1017|1014|1017|1014|1016.1|1013.1|13
1586950500000|2020-04-15 11:35:00|1016.3|1013.3|1017|1014|1017|1014|1016.3|1013.3|18
1586950800000|2020-04-15 11:40:00|1016.8|1013.8|1017|1014|1019|1016|1015.9|1012.9|421
1586951100000|2020-04-15 11:45:00|1016.8|1013.8|1015.8|1012.8|1016.9|1013.9|1015.4|1012.4|68
1586951400000|2020-04-15 11:50:00|1015.9|1012.9|1014.9|1011.9|1015.9|1012.9|1014.4|1011.4|357
1586951700000|2020-04-15 11:55:00|1015|1012|1014.8|1011.8|1015|1012|1014.8|1011.8|25
1586952000000|2020-04-15 12:00:00|1014|1011|1014.3|1011.3|1015.2|1012.2|1014|1011|184
1586952300000|2020-04-15 12:05:00|1015|1012|1013.3|1010.3|1015|1012|1013.3|1010.3|105
1586952600000|2020-04-15 12:10:00|1014.3|1011.3|1013.3|1010.3|1014.3|1011.3|1013.3|1010.3|100
1586952900000|2020-04-15 12:15:00|1012.3|1009.3|1011.3|1008.3|1012.3|1009.3|1011.2|1008.2|465
1586953200000|2020-04-15 12:20:00|1012.3|1009.3|1011.3|1008.3|1012.3|1009.3|1011.3|1008.3|1244
1586953500000|2020-04-15 12:25:00|1012.3|1009.3|1012.8|1009.8|1015.3|1012.3|1012.3|1009.3|465
1586953800000|2020-04-15 12:30:00|1012.7|1009.7|1012.7|1009.7|1013.5|1010.5|1011.3|1008.3|293
1586954100000|2020-04-15 12:35:00|1012.8|1009.8|1012.3|1009.3|1013|1010|1012.3|1009.3|96
1586954400000|2020-04-15 12:40:00|1012.2|1009.2|1012.2|1009.2|1012.3|1009.3|1012|1009|113
1586954700000|2020-04-15 12:45:00|1012.3|1009.3|1012.3|1009.3|1012.3|1009.3|1012.2|1009.2|74
1586955000000|2020-04-15 12:50:00|1012|1009|1013.2|1010.2|1013.3|1010.3|1012|1009|150
1586955300000|2020-04-15 12:55:00|1013.3|1010.3|1014.5|1011.5|1015.5|1012.5|1012.3|1009.3|837
1586955600000|2020-04-15 13:00:00|1015.3|1012.3|1014.3|1011.3|1015.4|1012.4|1014.3|1011.3|181
1586955900000|2020-04-15 13:05:00|1013.9|1010.9|1014.4|1011.4|1015.1|1012.1|1013.8|1010.8|919
1586956200000|2020-04-15 13:10:00|1014.1|1011.1|1013.1|1010.1|1014.8|1011.8|1012.8|1009.8|840
1586956500000|2020-04-15 13:15:00|1013.8|1010.8|1013.8|1010.8|1013.8|1010.8|1013.1|1010.1|122
1586956800000|2020-04-15 13:20:00|1013.3|1010.3|1017.8|1014.8|1017.8|1014.8|1012.8|1009.8|374
1586957100000|2020-04-15 13:25:00|1018.8|1015.8|1021.8|1018.8|1021.8|1018.8|1017.8|1014.8|933
1586957400000|2020-04-15 13:30:00|1021.4|1018.4|1018.1|1015.1|1021.8|1018.8|1016.8|1013.8|536
1586957700000|2020-04-15 13:35:00|1018.8|1015.8|1017.1|1014.1|1019.1|1016.1|1017.1|1014.1|138
1586958000000|2020-04-15 13:40:00|1017.8|1014.8|1020.3|1017.3|1021.3|1018.3|1017.8|1014.8|1861
1586958300000|2020-04-15 13:45:00|1020.9|1017.9|1023.5|1020.5|1024.5|1021.5|1020.5|1017.5|693
1586958600000|2020-04-15 13:50:00|1023.1|1020.1|1022.5|1019.5|1023.5|1020.5|1020.8|1017.8|308
1586958900000|2020-04-15 13:55:00|1022.3|1019.3|1023.9|1020.9|1024|1021|1020.8|1017.8|2498
1586959200000|2020-04-15 14:00:00|1025|1022|1021.6|1018.6|1025|1022|1021.6|1018.6|1124
1586959500000|2020-04-15 14:05:00|1022|1019|1022|1019|1023.2|1020.2|1021.6|1018.6|346
1586959800000|2020-04-15 14:10:00|1021.6|1018.6|1021|1018|1022.2|1019.2|1021|1018|559
1586960100000|2020-04-15 14:15:00|1021.2|1018.2|1020.2|1017.2|1022|1019|1020|1017|161
1586960400000|2020-04-15 14:20:00|1020.3|1017.3|1020|1017|1021.1|1018.1|1020|1017|216
1586960700000|2020-04-15 14:25:00|1019.8|1016.8|1015.8|1012.8|1019.8|1016.8|1015.8|1012.8|667
1586961000000|2020-04-15 14:30:00|1014.8|1011.8|1015|1012|1015.6|1012.6|1014.8|1011.8|801
1586961300000|2020-04-15 14:35:00|1015.5|1012.5|1014|1011|1015.5|1012.5|1013.8|1010.8|273
1586961600000|2020-04-15 14:40:00|1015|1012|1016|1013|1016|1013|1015|1012|529
1586961900000|2020-04-15 14:45:00|1015.8|1012.8|1014.8|1011.8|1015.8|1012.8|1014.5|1011.5|803
1586962200000|2020-04-15 14:50:00|1014.5|1011.5|1014|1011|1015|1012|1014|1011|1261
1586962500000|2020-04-15 14:55:00|||||||||60
1586962800000|2020-04-15 15:00:00|1014.8|1011.8|1014.9|1011.9|1015|1012|1014|1011|218
1586963100000|2020-04-15 15:05:00|1014.8|1011.8|1012.3|1009.3|1015|1012|1011.8|1008.8|824
1586963400000|2020-04-15 15:10:00|1012.2|1009.2|1011.8|1008.8|1012.8|1009.8|1011.8|1008.8|114
1586963700000|2020-04-15 15:15:00|1012.5|1009.5|1012.8|1009.8|1012.8|1009.8|1012.5|1009.5|215
1586964000000|2020-04-15 15:20:00|1012.7|1009.7|1011.4|1008.4|1012.7|1009.7|1010.8|1007.8|273
1586964300000|2020-04-15 15:25:00|1011.8|1008.8|1013.8|1010.8|1013.8|1010.8|1011.8|1008.8|319
1586964600000|2020-04-15 15:30:00|1013|1010|1012.8|1009.8|1013|1010|1012.8|1009.8|159
1586964900000|2020-04-15 15:35:00|1013.5|1010.5|1013.7|1010.7|1014.5|1011.5|1013.5|1010.5|94
1586965200000|2020-04-15 15:40:00|1013.8|1010.8|1016.8|1013.8|1016.8|1013.8|1013.8|1010.8|184
1586965500000|2020-04-15 15:45:00|1017.5|1014.5|1017.8|1014.8|1018.8|1015.8|1017.5|1014.5|326
1586965800000|2020-04-15 15:50:00|1018.5|1015.5|1018.5|1015.5|1018.5|1015.5|1018.2|1015.2|67
1586966100000|2020-04-15 15:55:00|1018.8|1015.8|1020.8|1017.8|1020.8|1017.8|1018.8|1015.8|601
1586966400000|2020-04-15 16:00:00|1020|1017|1021|1018|1022|1019|1019.8|1016.8|185
1586966700000|2020-04-15 16:05:00|1020.8|1017.8|1020.2|1017.2|1020.8|1017.8|1020|1017|734
1586967000000|2020-04-15 16:10:00|1021.2|1018.2|1022.2|1019.2|1023|1020|1020.2|1017.2|224
1586967300000|2020-04-15 16:15:00|1021.5|1018.5|1022.2|1019.2|1022.2|1019.2|1021.2|1018.2|775
1586967600000|2020-04-15 16:20:00|1021.9|1018.9|1025.5|1022.5|1028.2|1025.2|1021.9|1018.9|375
1586967900000|2020-04-15 16:25:00|1025.2|1022.2|1027|1024|1028|1025|1024.5|1021.5|723
1586968200000|2020-04-15 16:30:00|1026.2|1023.2|1028|1025|1028|1025|1026.1|1023.1|137
1586968500000|2020-04-15 16:35:00|1028.2|1025.2|1028|1025|1030|1027|1028|1025|151
1586968800000|2020-04-15 16:40:00|1028.2|1025.2|1027|1024|1029|1026|1027|1024|189
1586969100000|2020-04-15 16:45:00|1026.2|1023.2|1022.2|1019.2|1026.2|1023.2|1022|1019|314
1586969400000|2020-04-15 16:50:00|1023|1020|1028.5|1025.5|1028.5|1025.5|1021.8|1018.8|6674
1586969700000|2020-04-15 16:55:00|1027.7|1024.7|1028.5|1025.5|1029.1|1026.1|1026.7|1023.7|1783
1586970000000|2020-04-15 17:00:00|1027.7|1024.7|1028.5|1025.5|1028.5|1025.5|1027.7|1024.7|61
1587022200000|2020-04-16 07:30:00|1030.6|1027.6|1027.4|1024.4|1030.6|1027.6|1027.4|1024.4|534
1587022500000|2020-04-16 07:35:00|1028.1|1025.1|1027.9|1024.9|1028.9|1025.9|1027.9|1024.9|479
1587022800000|2020-04-16 07:40:00|1028|1025|1027.9|1024.9|1028.9|1025.9|1027.9|1024.9|73
1587023100000|2020-04-16 07:45:00|1028.7|1025.7|1027.9|1024.9|1030.7|1027.7|1027.9|1024.9|287
1587023400000|2020-04-16 07:50:00|1028.9|1025.9|1029.7|1026.7|1029.7|1026.7|1027.9|1024.9|73
1587023700000|2020-04-16 07:55:00|1029.8|1026.8|1032.7|1029.7|1032.7|1029.7|1029.8|1026.8|29
1587024000000|2020-04-16 08:00:00|1031.8|1028.8|1032.7|1029.7|1032.7|1029.7|1031.8|1028.8|49
1587024300000|2020-04-16 08:05:00|1031.9|1028.9|1033.7|1030.7|1033.7|1030.7|1031.9|1028.9|57
1587024600000|2020-04-16 08:10:00|1033.9|1030.9|1032.9|1029.9|1033.9|1030.9|1032.7|1029.7|61
1587024900000|2020-04-16 08:15:00|1033.7|1030.7|1033.9|1030.9|1033.9|1030.9|1033.4|1030.4|33
1587025200000|2020-04-16 08:20:00|1033.8|1030.8|1035.8|1032.8|1035.8|1032.8|1032.9|1029.9|458
1587025500000|2020-04-16 08:25:00|1035.7|1032.7|1036.7|1033.7|1036.7|1033.7|1034.8|1031.8|15
1587025800000|2020-04-16 08:30:00|1035.9|1032.9|1039.2|1036.2|1039.2|1036.2|1034.9|1031.9|90
1587026100000|2020-04-16 08:35:00|1038.8|1035.8|1037.2|1034.2|1038.8|1035.8|1037.2|1034.2|19
1587026400000|2020-04-16 08:40:00|1037.4|1034.4|1037.9|1034.9|1038.2|1035.2|1037.4|1034.4|74
1587026700000|2020-04-16 08:45:00|1038.5|1035.5|1037.2|1034.2|1038.9|1035.9|1037.2|1034.2|30
1587027000000|2020-04-16 08:50:00|1038|1035|1037.2|1034.2|1038.2|1035.2|1037.2|1034.2|16
1587027300000|2020-04-16 08:55:00|1037.9|1034.9|1037.5|1034.5|1037.9|1034.9|1037.5|1034.5|11
1587027600000|2020-04-16 09:00:00|1037.9|1034.9|1036.9|1033.9|1038.2|1035.2|1036.2|1033.2|335
1587027900000|2020-04-16 09:05:00|1036.2|1033.2|1035.9|1032.9|1036.2|1033.2|1035.9|1032.9|10
1587028200000|2020-04-16 09:10:00|1035.2|1032.2|1036|1033|1036|1033|1035|1032|31
1587028500000|2020-04-16 09:15:00|1035.9|1032.9|1036.8|1033.8|1036.9|1033.9|1035.9|1032.9|18
1587028800000|2020-04-16 09:20:00|1036.7|1033.7|1035.7|1032.7|1036.8|1033.8|1035.3|1032.3|23
1587029100000|2020-04-16 09:25:00|1034.9|1031.9|1035.7|1032.7|1035.7|1032.7|1034.8|1031.8|15
1587029400000|2020-04-16 09:30:00|1035.8|1032.8|1035.7|1032.7|1035.8|1032.8|1035.7|1032.7|24
1587029700000|2020-04-16 09:35:00|||||||||5
1587030000000|2020-04-16 09:40:00|1035.3|1032.3|1035.7|1032.7|1035.7|1032.7|1035.3|1032.3|49
1587030300000|2020-04-16 09:45:00|1035.3|1032.3|1034.7|1031.7|1035.7|1032.7|1034.7|1031.7|109
1587030600000|2020-04-16 09:50:00|1034.2|1031.2|1032.7|1029.7|1034.2|1031.2|1031.7|1028.7|189
1587030900000|2020-04-16 09:55:00|1032.3|1029.3|1031.8|1028.8|1032.7|1029.7|1031.7|1028.7|136
1587031200000|2020-04-16 10:00:00|1031.9|1028.9|1030.8|1027.8|1031.9|1028.9|1030.8|1027.8|32
1587031500000|2020-04-16 10:05:00|1030.9|1027.9|1031.9|1028.9|1031.9|1028.9|1030.8|1027.8|7
1587031800000|2020-04-16 10:10:00|1032.7|1029.7|1031.9|1028.9|1032.7|1029.7|1031.9|1028.9|213
1587032100000|2020-04-16 10:15:00|1031.6|1028.6|1031.9|1028.9|1031.9|1028.9|1031.2|1028.2|25
1587032400000|2020-04-16 10:20:00|||||||||5
1587032700000|2020-04-16 10:25:00|1033.9|1030.9|1033.9|1030.9|1034.1|1031.1|1033.6|1030.6|16
1587033000000|2020-04-16 10:30:00|1034.1|1031.1|1033.2|1030.2|1034.2|1031.2|1032.6|1029.6|52
1587033300000|2020-04-16 10:35:00|1033.1|1030.1|1033.2|1030.2|1034.2|1031.2|1033|1030|23
1587033600000|2020-04-16 10:40:00|1033.6|1030.6|1034.6|1031.6|1035.1|1032.1|1033.6|1030.6|12
1587033900000|2020-04-16 10:45:00|1035|1032|1035|1032|1035|1032|1034|1031|54
1587034200000|2020-04-16 10:50:00|||||||||12
1587034500000|2020-04-16 10:55:00|1034.5|1031.5|1034|1031|1034.5|1031.5|1034|1031|4
1587034800000|2020-04-16 11:00:00|1032.7|1029.7|1033|1030|1033.2|1030.2|1032.3|1029.3|120
1587035100000|2020-04-16 11:05:00|1033.1|1030.1|1034.2|1031.2|1034.2|1031.2|1033|1030|17
1587035400000|2020-04-16 11:10:00|1034.6|1031.6|1035|1032|1035.1|1032.1|1034.6|1031.6|107
1587035700000|2020-04-16 11:15:00|1035.2|1032.2|1034.6|1031.6|1035.2|1032.2|1034.6|1031.6|301
1587036000000|2020-04-16 11:20:00|1034.5|1031.5|1030.5|1027.5|1034.5|1031.5|1030.5|1027.5|911
1587036300000|2020-04-16 11:25:00|1030.6|1027.6|1031.3|1028.3|1031.8|1028.8|1029.7|1026.7|103
1587036600000|2020-04-16 11:30:00|1030.9|1027.9|1030.3|1027.3|1032.1|1029.1|1030.3|1027.3|423
1587036900000|2020-04-16 11:35:00|1030.4|1027.4|1032.5|1029.5|1032.5|1029.5|1030.4|1027.4|147
1587037200000|2020-04-16 11:40:00|1033.3|1030.3|1032.1|1029.1|1034.5|1031.5|1032.1|1029.1|413
1587037500000|2020-04-16 11:45:00|1031.7|1028.7|1031.7|1028.7|1032.3|1029.3|1031.3|1028.3|45
1587037800000|2020-04-16 11:50:00|1031.3|1028.3|1031.3|1028.3|1031.3|1028.3|1031.3|1028.3|46
1587038100000|2020-04-16 11:55:00|1031.1|1028.1|1031.3|1028.3|1033.2|1030.2|1030.3|1027.3|169
1587038400000|2020-04-16 12:00:00|1030.3|1027.3|1030.3|1027.3|1031.7|1028.7|1030.3|1027.3|456
1587038700000|2020-04-16 12:05:00|1029.9|1026.9|1028.4|1025.4|1029.9|1026.9|1028.3|1025.3|432
1587039000000|2020-04-16 12:10:00|1028.5|1025.5|1026.9|1023.9|1028.5|1025.5|1025.5|1022.5|71
1587039300000|2020-04-16 12:15:00|1026.5|1023.5|1026.5|1023.5|1027.4|1024.4|1025.3|1022.3|466
1587039600000|2020-04-16 12:20:00|1026.4|1023.4|1027.5|1024.5|1027.5|1024.5|1026.3|1023.3|19
1587039900000|2020-04-16 12:25:00|1028.3|1025.3|1029.4|1026.4|1029.5|1026.5|1028.3|1025.3|52
1587040200000|2020-04-16 12:30:00|1029.5|1026.5|1030.5|1027.5|1030.5|1027.5|1029.5|1026.5|113
1587040500000|2020-04-16 12:35:00|1030.4|1027.4|1031.4|1028.4|1031.4|1028.4|1029.5|1026.5|96
1587040800000|2020-04-16 12:40:00|1031.5|1028.5|1032.8|1029.8|1033.1|1030.1|1031.3|1028.3|1130
1587041100000|2020-04-16 12:45:00|1032.6|1029.6|1032.8|1029.8|1032.8|1029.8|1032.6|1029.6|42
1587041400000|2020-04-16 12:50:00|1033.5|1030.5|1032.8|1029.8|1033.5|1030.5|1032.8|1029.8|16
1587041700000|2020-04-16 12:55:00|1032.6|1029.6|1032.5|1029.5|1032.8|1029.8|1031.8|1028.8|392
1587042000000|2020-04-16 13:00:00|1032.1|1029.1|1032.5|1029.5|1032.6|1029.6|1031.8|1028.8|67
1587042300000|2020-04-16 13:05:00|1032.1|1029.1|1032.2|1029.2|1032.5|1029.5|1031.8|1028.8|52
1587042600000|2020-04-16 13:10:00|1031.8|1028.8|1031.8|1028.8|1032.2|1029.2|1031.8|1028.8|70
1587042900000|2020-04-16 13:15:00|1032.8|1029.8|1031.5|1028.5|1032.8|1029.8|1030.8|1027.8|453
1587043200000|2020-04-16 13:20:00|1031.2|1028.2|1030.8|1027.8|1032|1029|1030.8|1027.8|795
1587043500000|2020-04-16 13:25:00|1031.8|1028.8|1030.8|1027.8|1031.8|1028.8|1030.8|1027.8|113
1587043800000|2020-04-16 13:30:00|1029.8|1026.8|1028.8|1025.8|1029.8|1026.8|1028|1025|252
1587044100000|2020-04-16 13:35:00|1027.8|1024.8|1033.7|1030.7|1034|1031|1027.8|1024.8|1136
1587044400000|2020-04-16 13:40:00|1033.8|1030.8|1036.8|1033.8|1037.8|1034.8|1033.8|1030.8|595
1587044700000|2020-04-16 13:45:00|1036.9|1033.9|1034.8|1031.8|1037|1034|1034|1031|369
1587045000000|2020-04-16 13:50:00|1034.7|1031.7|1034.4|1031.4|1034.8|1031.8|1033.5|1030.5|813
1587045300000|2020-04-16 13:55:00|1034.3|1031.3|1035.6|1032.6|1035.7|1032.7|1033.6|1030.6|260
1587045600000|2020-04-16 14:00:00|1035.7|1032.7|1034.8|1031.8|1035.8|1032.8|1033.8|1030.8|332
1587045900000|2020-04-16 14:05:00|1034.6|1031.6|1036.8|1033.8|1036.9|1033.9|1033.8|1030.8|142
1587046200000|2020-04-16 14:10:00|1036|1033|1036|1033|1036|1033|1035|1032|847
1587046500000|2020-04-16 14:15:00|1035.8|1032.8|1035|1032|1036|1033|1034.9|1031.9|311
1587046800000|2020-04-16 14:20:00|1034.9|1031.9|1035.1|1032.1|1036|1033|1034|1031|290
1587047100000|2020-04-16 14:25:00|1035|1032|1034|1031|1035.1|1032.1|1033|1030|484
1587047400000|2020-04-16 14:30:00|1034.9|1031.9|1035|1032|1035|1032|1033|1030|101
1587047700000|2020-04-16 14:35:00|1034.9|1031.9|1038|1035|1038|1035|1034.9|1031.9|325
1587048000000|2020-04-16 14:40:00|1038.8|1035.8|1039.8|1036.8|1040.8|1037.8|1038.8|1035.8|940
1587048300000|2020-04-16 14:45:00|1039|1036|1039.4|1036.4|1039.8|1036.8|1038|1035|181
1587048600000|2020-04-16 14:50:00|1039|1036|1038.8|1035.8|1039.8|1036.8|1038|1035|374
1587048900000|2020-04-16 14:55:00|1038.9|1035.9|1034.6|1031.6|1038.9|1035.9|1034.6|1031.6|1784
1587049200000|2020-04-16 15:00:00|1035.7|1032.7|1033.8|1030.8|1035.7|1032.7|1031.6|1028.6|397
1587049500000|2020-04-16 15:05:00|1033.6|1030.6|1035.8|1032.8|1037.6|1034.6|1033.6|1030.6|769
1587049800000|2020-04-16 15:10:00|1036.2|1033.2|1039.8|1036.8|1039.8|1036.8|1035.9|1032.9|369
1587050100000|2020-04-16 15:15:00|1040.8|1037.8|1040|1037|1041.9|1038.9|1038.9|1035.9|619
1587050400000|2020-04-16 15:20:00|1039.8|1036.8|1037.9|1034.9|1040|1037|1037.8|1034.8|90
1587050700000|2020-04-16 15:25:00|1038|1035|1039.9|1036.9|1040|1037|1036.8|1033.8|116
1587051000000|2020-04-16 15:30:00|1040|1037|1038.4|1035.4|1040|1037|1038|1035|51
1587051300000|2020-04-16 15:35:00|1038|1035|1036.8|1033.8|1038.8|1035.8|1035.8|1032.8|568
1587051600000|2020-04-16 15:40:00|1036|1033|1037.8|1034.8|1037.8|1034.8|1035.8|1032.8|341
1587051900000|2020-04-16 15:45:00|1037.9|1034.9|1037.6|1034.6|1037.9|1034.9|1036.8|1033.8|980
1587052200000|2020-04-16 15:50:00|1036.8|1033.8|1037.8|1034.8|1037.8|1034.8|1036.8|1033.8|191
1587052500000|2020-04-16 15:55:00|1036.8|1033.8|1033.6|1030.6|1036.8|1033.8|1033.5|1030.5|242
1587052800000|2020-04-16 16:00:00|1034.4|1031.4|1035.2|1032.2|1035.8|1032.8|1033.6|1030.6|211
1587053100000|2020-04-16 16:05:00|1035.3|1032.3|1033.8|1030.8|1035.7|1032.7|1033.7|1030.7|100
1587053400000|2020-04-16 16:10:00|1034.6|1031.6|1033.6|1030.6|1034.6|1031.6|1033.2|1030.2|508
1587053700000|2020-04-16 16:15:00|1033.7|1030.7|1036.6|1033.6|1036.6|1033.6|1033.7|1030.7|75
1587054000000|2020-04-16 16:20:00|1036.7|1033.7|1034.9|1031.9|1036.8|1033.8|1034.9|1031.9|855
1587054300000|2020-04-16 16:25:00|1035|1032|1033.7|1030.7|1035|1032|1033.4|1030.4|463
1587054600000|2020-04-16 16:30:00|1033.6|1030.6|1031.9|1028.9|1033.8|1030.8|1031.8|1028.8|1236
1587054900000|2020-04-16 16:35:00|1032|1029|1032|1029|1033|1030|1031.4|1028.4|102
1587055200000|2020-04-16 16:40:00|1032.9|1029.9|1031.2|1028.2|1033|1030|1031.2|1028.2|414
1587055500000|2020-04-16 16:45:00|1030.8|1027.8|1031.2|1028.2|1031.8|1028.8|1029.8|1026.8|363
1587055800000|2020-04-16 16:50:00|1031.6|1028.6|1031.6|1028.6|1032.8|1029.8|1030.4|1027.4|3520
1587056100000|2020-04-16 16:55:00|1031.7|1028.7|1030.8|1027.8|1032.8|1029.8|1030.8|1027.8|1891
1587108600000|2020-04-17 07:30:00|1032.9|1029.9|1029.9|1026.9|1033.8|1030.8|1029.9|1026.9|426
1587108900000|2020-04-17 07:35:00|1030.1|1027.1|1031|1028|1031|1028|1029.1|1026.1|320
1587109200000|2020-04-17 07:40:00|1031.1|1028.1|1028.9|1025.9|1031.1|1028.1|1028.1|1025.1|66
1587109500000|2020-04-17 07:45:00|1029|1026|1031.9|1028.9|1031.9|1028.9|1029|1026|15
1587109800000|2020-04-17 07:50:00|1032.7|1029.7|1033.7|1030.7|1033.7|1030.7|1032.5|1029.5|225
1587110100000|2020-04-17 07:55:00|1032.9|1029.9|1031.8|1028.8|1032.9|1029.9|1031.8|1028.8|11
1587110400000|2020-04-17 08:00:00|1031.9|1028.9|1031.7|1028.7|1031.9|1028.9|1030.8|1027.8|56
1587110700000|2020-04-17 08:05:00|1031.3|1028.3|1031.8|1028.8|1031.8|1028.8|1031.3|1028.3|38
1587111000000|2020-04-17 08:10:00|1032.1|1029.1|1032.8|1029.8|1032.8|1029.8|1032|1029|4
1587111300000|2020-04-17 08:15:00|1033.7|1030.7|1033.9|1030.9|1034.7|1031.7|1032.8|1029.8|13
1587111600000|2020-04-17 08:20:00|1034|1031|1036.9|1033.9|1038|1035|1034|1031|89
1587111900000|2020-04-17 08:25:00|1037.7|1034.7|1035.8|1032.8|1037.9|1034.9|1035|1032|38
1587112200000|2020-04-17 08:30:00|1035|1032|1036.3|1033.3|1036.9|1033.9|1034.9|1031.9|38
1587112500000|2020-04-17 08:35:00|1035.9|1032.9|1034.9|1031.9|1035.9|1032.9|1034.9|1031.9|3
1587112800000|2020-04-17 08:40:00|1035|1032|1035|1032|1035|1032|1035|1032|1
1587113100000|2020-04-17 08:45:00|1034|1031|1034|1031|1034.8|1031.8|1034|1031|9
1587113400000|2020-04-17 08:50:00|1033.6|1030.6|1034|1031|1034|1031|1033.6|1030.6|349
1587113700000|2020-04-17 08:55:00|1034.1|1031.1|1034|1031|1034.1|1031.1|1034|1031|3
1587114000000|2020-04-17 09:00:00|1033.6|1030.6|1034.1|1031.1|1034.1|1031.1|1033.6|1030.6|4
1587114300000|2020-04-17 09:05:00|1034|1031|1033.1|1030.1|1034|1031|1032.2|1029.2|52
1587114600000|2020-04-17 09:10:00|1033|1030|1033.1|1030.1|1033.2|1030.2|1032.2|1029.2|7
1587114900000|2020-04-17 09:15:00|1033.2|1030.2|1033.2|1030.2|1033.2|1030.2|1033.2|1030.2|4
1587115200000|2020-04-17 09:20:00|1033.3|1030.3|1036|1033|1036|1033|1033.3|1030.3|4
1587115500000|2020-04-17 09:25:00|1035.6|1032.6|1035.2|1032.2|1036|1033|1035|1032|56
1587115800000|2020-04-17 09:30:00|1035|1032|1035.2|1032.2|1035.2|1032.2|1035|1032|15
1587116100000|2020-04-17 09:35:00|||||||||5
1587116400000|2020-04-17 09:40:00|||||||||11
1587116700000|2020-04-17 09:45:00|1035.4|1032.4|1038.1|1035.1|1039.4|1036.4|1035.4|1032.4|114
1587117000000|2020-04-17 09:50:00|1038|1035|1042|1039|1044|1041|1038|1035|367
1587117300000|2020-04-17 09:55:00|1041.8|1038.8|1040.8|1037.8|1044|1041|1040.8|1037.8|82
1587117600000|2020-04-17 10:00:00|1041|1038|1040.9|1037.9|1041.4|1038.4|1040.8|1037.8|8
1587117900000|2020-04-17 10:05:00|1040.8|1037.8|1040.5|1037.5|1041.8|1038.8|1040|1037|4
1587118200000|2020-04-17 10:10:00|1040|1037|1040|1037|1041|1038|1040|1037|5
1587118500000|2020-04-17 10:15:00|1039.9|1036.9|1040.9|1037.9|1040.9|1037.9|1039.9|1036.9|11
1587118800000|2020-04-17 10:20:00|1041|1038|1040|1037|1041|1038|1039.4|1036.4|12
1587119100000|2020-04-17 10:25:00|1039.9|1036.9|1039|1036|1040|1037|1038.9|1035.9|69
1587119400000|2020-04-17 10:30:00|1039.1|1036.1|1041.4|1038.4|1041.8|1038.8|1039|1036|16
1587119700000|2020-04-17 10:35:00|1041.8|1038.8|1042.5|1039.5|1043.8|1040.8|1041|1038|14
1587120000000|2020-04-17 10:40:00|1042.9|1039.9|1039.8|1036.8|1042.9|1039.9|1039.8|1036.8|35
1587120300000|2020-04-17 10:45:00|1039.6|1036.6|1039.7|1036.7|1039.8|1036.8|1039.6|1036.6|5
1587120600000|2020-04-17 10:50:00|1039.8|1036.8|1040.6|1037.6|1040.7|1037.7|1039.7|1036.7|8
1587120900000|2020-04-17 10:55:00|1039.8|1036.8|1039.7|1036.7|1039.8|1036.8|1038.8|1035.8|4
1587121200000|2020-04-17 11:00:00|1039.6|1036.6|1041.7|1038.7|1041.8|1038.8|1039.2|1036.2|11
1587121500000|2020-04-17 11:05:00|1041.6|1038.6|1041.7|1038.7|1041.8|1038.8|1041.2|1038.2|7
1587121800000|2020-04-17 11:10:00|1041.8|1038.8|1041.8|1038.8|1042.8|1039.8|1041.8|1038.8|32
1587122100000|2020-04-17 11:15:00|1041.6|1038.6|1040.6|1037.6|1041.6|1038.6|1040.6|1037.6|8
1587122400000|2020-04-17 11:20:00|1040.7|1037.7|1040.7|1037.7|1041.6|1038.6|1039.7|1036.7|9
1587122700000|2020-04-17 11:25:00|1040.8|1037.8|1041.7|1038.7|1041.8|1038.8|1040.8|1037.8|3
1587123000000|2020-04-17 11:30:00|1041.6|1038.6|1043.6|1040.6|1043.7|1040.7|1040.8|1037.8|13
1587123300000|2020-04-17 11:35:00|1043.2|1040.2|1042.7|1039.7|1043.6|1040.6|1042.6|1039.6|5
1587123600000|2020-04-17 11:40:00|1042.8|1039.8|1043.6|1040.6|1043.6|1040.6|1042.7|1039.7|10
1587123900000|2020-04-17 11:45:00|1044.6|1041.6|1045.7|1042.7|1045.8|1042.8|1044.6|1041.6|253
1587124200000|2020-04-17 11:50:00|1045.6|1042.6|1046.2|1043.2|1046.6|1043.6|1045.6|1042.6|113
1587124500000|2020-04-17 11:55:00|1046.6|1043.6|1045.7|1042.7|1046.8|1043.8|1045.2|1042.2|444
1587124800000|2020-04-17 12:00:00|1045.8|1042.8|1041.9|1038.9|1045.8|1042.8|1041|1038|38
1587125100000|2020-04-17 12:05:00|1041.8|1038.8|1040.9|1037.9|1043|1040|1040.9|1037.9|24
1587125400000|2020-04-17 12:10:00|1040.8|1037.8|1036|1033|1040.8|1037.8|1035.4|1032.4|106
1587125700000|2020-04-17 12:15:00|1035.8|1032.8|1035|1032|1035.8|1032.8|1032|1029|36
1587126000000|2020-04-17 12:20:00|1036|1033|1037|1034|1038|1035|1035.9|1032.9|172
1587126300000|2020-04-17 12:25:00|1037.4|1034.4|1036.1|1033.1|1037.8|1034.8|1035.9|1032.9|13
1587126600000|2020-04-17 12:30:00|1036.9|1033.9|1033.9|1030.9|1036.9|1033.9|1033|1030|38
1587126900000|2020-04-17 12:35:00|1034|1031|1035|1032|1035|1032|1032.9|1029.9|37
1587127200000|2020-04-17 12:40:00|1035.9|1032.9|1034.4|1031.4|1036|1033|1034|1031|117
1587127500000|2020-04-17 12:45:00|1034|1031|1033.9|1030.9|1034|1031|1033.8|1030.8|39
1587127800000|2020-04-17 12:50:00|1034|1031|1034.7|1031.7|1034.8|1031.8|1032.8|1029.8|190
1587128100000|2020-04-17 12:55:00|1034.8|1031.8|1034.3|1031.3|1035.6|1032.6|1033.8|1030.8|40
1587128400000|2020-04-17 13:00:00|1033.8|1030.8|1034.3|1031.3|1035.8|1032.8|1033.8|1030.8|36
1587128700000|2020-04-17 13:05:00|1033.6|1030.6|1035.6|1032.6|1035.6|1032.6|1033.6|1030.6|288
1587129000000|2020-04-17 13:10:00|1035.5|1032.5|1034.8|1031.8|1035.5|1032.5|1034.8|1031.8|30
1587129300000|2020-04-17 13:15:00|1034.6|1031.6|1033.7|1030.7|1036.8|1033.8|1033.2|1030.2|133
1587129600000|2020-04-17 13:20:00|1033.8|1030.8|1034.2|1031.2|1035.7|1032.7|1033.7|1030.7|18
1587129900000|2020-04-17 13:25:00|1033.8|1030.8|1035.8|1032.8|1035.8|1032.8|1033.6|1030.6|36
1587130200000|2020-04-17 13:30:00|1036.7|1033.7|1037.8|1034.8|1038.7|1035.7|1036.6|1033.6|38
1587130500000|2020-04-17 13:35:00|1037.7|1034.7|1038.6|1035.6|1039.2|1036.2|1037|1034|77
1587130800000|2020-04-17 13:40:00|1037.8|1034.8|1036.8|1033.8|1038.6|1035.6|1036.6|1033.6|65
1587131100000|2020-04-17 13:45:00|1037.2|1034.2|1037.8|1034.8|1038.8|1035.8|1037.2|1034.2|103
1587131400000|2020-04-17 13:50:00|1038.3|1035.3|1040.7|1037.7|1041.7|1038.7|1038.2|1035.2|114
1587131700000|2020-04-17 13:55:00|1040.8|1037.8|1041.6|1038.6|1042.2|1039.2|1040.6|1037.6|52
1587132000000|2020-04-17 14:00:00|1040.8|1037.8|1045.1|1042.1|1045.2|1042.2|1040.8|1037.8|1340
1587132300000|2020-04-17 14:05:00|1045|1042|1052.4|1049.4|1052.4|1049.4|1044.3|1041.3|2151
1587132600000|2020-04-17 14:10:00|1052.8|1049.8|1050.8|1047.8|1054.8|1051.8|1050.3|1047.3|896
1587132900000|2020-04-17 14:15:00|1050.4|1047.4|1048.4|1045.4|1051.2|1048.2|1048.4|1045.4|390
1587133200000|2020-04-17 14:20:00|1047.6|1044.6|1050.5|1047.5|1050.6|1047.6|1047.6|1044.6|1428
1587133500000|2020-04-17 14:25:00|1050.4|1047.4|1050.5|1047.5|1052|1049|1049.6|1046.6|589
1587133800000|2020-04-17 14:30:00|1050.6|1047.6|1049.6|1046.6|1050.6|1047.6|1048|1045|314
1587134100000|2020-04-17 14:35:00|1049.5|1046.5|1047.6|1044.6|1049.6|1046.6|1047.6|1044.6|87
1587134400000|2020-04-17 14:40:00|1048.4|1045.4|1049.6|1046.6|1050.5|1047.5|1048|1045|78
1587134700000|2020-04-17 14:45:00|1049.1|1046.1|1048.6|1045.6|1051|1048|1048.5|1045.5|280
1587135000000|2020-04-17 14:50:00|1049|1046|1051.4|1048.4|1052.4|1049.4|1048.5|1045.5|163
1587135300000|2020-04-17 14:55:00|1051.5|1048.5|1051.4|1048.4|1052.4|1049.4|1049.7|1046.7|83
1587135600000|2020-04-17 15:00:00|1051.9|1048.9|1052.5|1049.5|1052.6|1049.6|1051.4|1048.4|167
1587135900000|2020-04-17 15:05:00|1052.6|1049.6|1057.2|1054.2|1058.4|1055.4|1052.6|1049.6|1295
1587136200000|2020-04-17 15:10:00|1057.3|1054.3|1052.3|1049.3|1057.3|1054.3|1052.3|1049.3|184
1587136500000|2020-04-17 15:15:00|1052.4|1049.4|1050.4|1047.4|1052.4|1049.4|1050.3|1047.3|619
1587136800000|2020-04-17 15:20:00|1050.2|1047.2|1050.2|1047.2|1051.1|1048.1|1049.4|1046.4|463
1587137100000|2020-04-17 15:25:00|1050.1|1047.1|1050.2|1047.2|1051.2|1048.2|1049.2|1046.2|75
1587137400000|2020-04-17 15:30:00|1051.1|1048.1|1049.2|1046.2|1051.2|1048.2|1049.2|1046.2|80
1587137700000|2020-04-17 15:35:00|1049.4|1046.4|1049.2|1046.2|1050.2|1047.2|1049.2|1046.2|154
1587138000000|2020-04-17 15:40:00|1048.4|1045.4|1051.2|1048.2|1051.3|1048.3|1048.4|1045.4|558
1587138300000|2020-04-17 15:45:00|1051|1048|1050.2|1047.2|1051|1048|1049.2|1046.2|143
1587138600000|2020-04-17 15:50:00|1050.1|1047.1|1049.6|1046.6|1050.2|1047.2|1049.2|1046.2|52
1587138900000|2020-04-17 15:55:00|1049.7|1046.7|1051|1048|1051|1048|1048.4|1045.4|431
1587139200000|2020-04-17 16:00:00|1050.2|1047.2|1051.2|1048.2|1051.2|1048.2|1049.2|1046.2|395
1587139500000|2020-04-17 16:05:00|1051.1|1048.1|1050.1|1047.1|1051.2|1048.2|1050.1|1047.1|89
1587139800000|2020-04-17 16:10:00|1050.2|1047.2|1049.2|1046.2|1050.2|1047.2|1049.2|1046.2|66
1587140100000|2020-04-17 16:15:00|1048.2|1045.2|1048.1|1045.1|1048.2|1045.2|1047.1|1044.1|367
1587140400000|2020-04-17 16:20:00|1048|1045|1047.2|1044.2|1048.1|1045.1|1045.2|1042.2|262
1587140700000|2020-04-17 16:25:00|1046.4|1043.4|1047.4|1044.4|1047.4|1044.4|1046.2|1043.2|352
1587141000000|2020-04-17 16:30:00|1047.8|1044.8|1047.2|1044.2|1047.8|1044.8|1047.2|1044.2|621
1587141300000|2020-04-17 16:35:00|||||||||152
1587141600000|2020-04-17 16:40:00|1048|1045|1048|1045|1048|1045|1048|1045|483
1587141900000|2020-04-17 16:45:00|1047.2|1044.2|1049|1046|1049.8|1046.8|1046.9|1043.9|460
1587142200000|2020-04-17 16:50:00|1048.9|1045.9|1052|1049|1052.8|1049.8|1048.8|1045.8|1354
1587142500000|2020-04-17 16:55:00|1053|1050|1053.8|1050.8|1053.8|1050.8|1050.8|1047.8|1199
1587367800000|2020-04-20 07:30:00|1051.5|1048.5|1038.4|1035.4|1053.2|1050.2|1036.4|1033.4|1618
1587368100000|2020-04-20 07:35:00|1038.5|1035.5|1041.9|1038.9|1042.4|1039.4|1037.7|1034.7|926
1587368400000|2020-04-20 07:40:00|1042.4|1039.4|1042.5|1039.5|1043.4|1040.4|1041.5|1038.5|29
1587368700000|2020-04-20 07:45:00|1042.4|1039.4|1043.4|1040.4|1043.9|1040.9|1041.4|1038.4|499
1587369000000|2020-04-20 07:50:00|1043.9|1040.9|1043.5|1040.5|1045.4|1042.4|1043.4|1040.4|0
1587369300000|2020-04-20 07:55:00|1043.4|1040.4|1042.6|1039.6|1043.7|1040.7|1041.7|1038.7|101
1587369600000|2020-04-20 08:00:00|1042.1|1039.1|1043.6|1040.6|1043.6|1040.6|1042.1|1039.1|334
1587369900000|2020-04-20 08:05:00|1043.5|1040.5|1043.4|1040.4|1044.5|1041.5|1043.4|1040.4|10
1587370200000|2020-04-20 08:10:00|1042.5|1039.5|1042.5|1039.5|1043.5|1040.5|1042.5|1039.5|529
1587370500000|2020-04-20 08:15:00|1042.1|1039.1|1041.6|1038.6|1042.6|1039.6|1041.5|1038.5|118
1587370800000|2020-04-20 08:20:00|1042|1039|1041.5|1038.5|1042|1039|1041.5|1038.5|1
1587371100000|2020-04-20 08:25:00|1041.7|1038.7|1041.7|1038.7|1042.5|1039.5|1041.7|1038.7|171
1587371400000|2020-04-20 08:30:00|||||||||21
1587371700000|2020-04-20 08:35:00|||||||||3
1587372000000|2020-04-20 08:40:00|1042.5|1039.5|1042.6|1039.6|1042.7|1039.7|1042.5|1039.5|6
1587372300000|2020-04-20 08:45:00|1042.5|1039.5|1042.1|1039.1|1042.6|1039.6|1042.1|1039.1|1
1587372600000|2020-04-20 08:50:00|1041.7|1038.7|1041.7|1038.7|1041.7|1038.7|1041.7|1038.7|15
1587372900000|2020-04-20 08:55:00|||||||||5
1587373200000|2020-04-20 09:00:00|||||||||80
1587373500000|2020-04-20 09:05:00|1042.6|1039.6|1042.6|1039.6|1042.6|1039.6|1042.6|1039.6|7
1587373800000|2020-04-20 09:10:00|1042.2|1039.2|1041.7|1038.7|1042.2|1039.2|1041.7|1038.7|7
1587374100000|2020-04-20 09:15:00|1042.6|1039.6|1042.6|1039.6|1042.7|1039.7|1042.6|1039.6|3
1587374400000|2020-04-20 09:20:00|1042.5|1039.5|1041.7|1038.7|1042.6|1039.6|1041.7|1038.7|4
1587374700000|2020-04-20 09:25:00|1041.8|1038.8|1042.6|1039.6|1042.7|1039.7|1041.8|1038.8|4
1587375000000|2020-04-20 09:30:00|1042.5|1039.5|1042.6|1039.6|1042.7|1039.7|1042.5|1039.5|8
1587375300000|2020-04-20 09:35:00|1042.5|1039.5|1042.5|1039.5|1042.5|1039.5|1042.5|1039.5|2
1587375600000|2020-04-20 09:40:00|1042.6|1039.6|1042.7|1039.7|1042.7|1039.7|1042.5|1039.5|8
1587375900000|2020-04-20 09:45:00|1042.6|1039.6|1042.6|1039.6|1042.7|1039.7|1042.5|1039.5|5
1587376200000|2020-04-20 09:50:00|1042.5|1039.5|1041.7|1038.7|1042.7|1039.7|1041.7|1038.7|88
1587376500000|2020-04-20 09:55:00|1041.6|1038.6|1042.4|1039.4|1042.5|1039.5|1041.5|1038.5|132
1587376800000|2020-04-20 10:00:00|1041.5|1038.5|1039.5|1036.5|1041.5|1038.5|1039.5|1036.5|106
1587377100000|2020-04-20 10:05:00|1038.5|1035.5|1038.6|1035.6|1039|1036|1038.5|1035.5|12
1587377400000|2020-04-20 10:10:00|1038.7|1035.7|1038.7|1035.7|1038.7|1035.7|1038.7|1035.7|14
1587377700000|2020-04-20 10:15:00|||||||||8
1587378000000|2020-04-20 10:20:00|||||||||3
1587378300000|2020-04-20 10:25:00|1039.5|1036.5|1038.5|1035.5|1039.5|1036.5|1038.5|1035.5|5
1587378600000|2020-04-20 10:30:00|||||||||14
1587378900000|2020-04-20 10:35:00|1037.7|1034.7|1037.5|1034.5|1037.7|1034.7|1037.5|1034.5|20
1587379200000|2020-04-20 10:40:00|1036.6|1033.6|1035.7|1032.7|1036.6|1033.6|1035.6|1032.6|32
1587379500000|2020-04-20 10:45:00|1036.1|1033.1|1035.6|1032.6|1036.5|1033.5|1035.6|1032.6|16
1587379800000|2020-04-20 10:50:00|1035.5|1032.5|1035.7|1032.7|1036.1|1033.1|1035.1|1032.1|16
1587380100000|2020-04-20 10:55:00|1036.6|1033.6|1035.7|1032.7|1036.6|1033.6|1035.7|1032.7|10
1587380400000|2020-04-20 11:00:00|1036.1|1033.1|1037.1|1034.1|1038.6|1035.6|1036.1|1033.1|18
1587380700000|2020-04-20 11:05:00|1036.7|1033.7|1037.2|1034.2|1037.6|1034.6|1036.7|1033.7|9
1587381000000|2020-04-20 11:10:00|1036.7|1033.7|1037.1|1034.1|1037.7|1034.7|1036.7|1033.7|3
1587381300000|2020-04-20 11:15:00|1036.7|1033.7|1036.2|1033.2|1036.7|1033.7|1035.7|1032.7|12
1587381600000|2020-04-20 11:20:00|1036.1|1033.1|1035.6|1032.6|1036.7|1033.7|1034.7|1031.7|30
1587381900000|2020-04-20 11:25:00|1035.7|1032.7|1035.7|1032.7|1035.7|1032.7|1035.6|1032.6|21
1587382200000|2020-04-20 11:30:00|1035.8|1032.8|1035.7|1032.7|1036.6|1033.6|1035.7|1032.7|5
1587382500000|2020-04-20 11:35:00|1035.6|1032.6|1030.7|1027.7|1036.6|1033.6|1030.7|1027.7|183
1587382800000|2020-04-20 11:40:00|1030.6|1027.6|1030.6|1027.6|1031.7|1028.7|1030.6|1027.6|37
1587383100000|2020-04-20 11:45:00|1030.7|1027.7|1031.7|1028.7|1031.7|1028.7|1030.7|1027.7|15
1587383400000|2020-04-20 11:50:00|1030.7|1027.7|1031.6|1028.6|1032.6|1029.6|1029.6|1026.6|422
1587383700000|2020-04-20 11:55:00|1031.7|1028.7|1031.1|1028.1|1032.6|1029.6|1031.1|1028.1|12
1587384000000|2020-04-20 12:00:00|1031.6|1028.6|1030.7|1027.7|1032.2|1029.2|1030.7|1027.7|20
1587384300000|2020-04-20 12:05:00|1030.1|1027.1|1027.5|1024.5|1030.6|1027.6|1026.6|1023.6|734
1587384600000|2020-04-20 12:10:00|1027.6|1024.6|1027.6|1024.6|1028.6|1025.6|1024.6|1021.6|209
1587384900000|2020-04-20 12:15:00|1028.1|1025.1|1024.6|1021.6|1028.1|1025.1|1024.6|1021.6|55
1587385200000|2020-04-20 12:20:00|1023.6|1020.6|1024.5|1021.5|1024.6|1021.6|1022.4|1019.4|661
1587385500000|2020-04-20 12:25:00|1023.6|1020.6|1023.3|1020.3|1025.6|1022.6|1023.3|1020.3|327
1587385800000|2020-04-20 12:30:00|1023.4|1020.4|1023.4|1020.4|1024.4|1021.4|1022.3|1019.3|485
1587386100000|2020-04-20 12:35:00|1023.3|1020.3|1022.3|1019.3|1023.3|1020.3|1022.3|1019.3|46
1587386400000|2020-04-20 12:40:00|1023.3|1020.3|1025.4|1022.4|1025.4|1022.4|1022.4|1019.4|66
1587386700000|2020-04-20 12:45:00|1026.3|1023.3|1026.4|1023.4|1026.4|1023.4|1026.3|1023.3|64
1587387000000|2020-04-20 12:50:00|1025.4|1022.4|1027.4|1024.4|1027.4|1024.4|1025.4|1022.4|39
1587387300000|2020-04-20 12:55:00|1027.3|1024.3|1028.3|1025.3|1028.3|1025.3|1027.3|1024.3|145
1587387600000|2020-04-20 13:00:00|1028.4|1025.4|1029.4|1026.4|1029.4|1026.4|1028.3|1025.3|320
1587387900000|2020-04-20 13:05:00|1030.3|1027.3|1029.4|1026.4|1030.4|1027.4|1029.4|1026.4|165
1587388200000|2020-04-20 13:10:00|1030.3|1027.3|1029.4|1026.4|1030.3|1027.3|1029.4|1026.4|38
1587388500000|2020-04-20 13:15:00|1028.4|1025.4|1027.3|1024.3|1028.8|1025.8|1027.3|1024.3|87
1587388800000|2020-04-20 13:20:00|1027.4|1024.4|1029.3|1026.3|1029.3|1026.3|1027.3|1024.3|58
1587389100000|2020-04-20 13:25:00|1028.9|1025.9|1030.4|1027.4|1030.4|1027.4|1028.8|1025.8|42
1587389400000|2020-04-20 13:30:00|1030.3|1027.3|1028.4|1025.4|1030.4|1027.4|1028.3|1025.3|67
1587389700000|2020-04-20 13:35:00|1027.3|1024.3|1030.6|1027.6|1030.6|1027.6|1027.3|1024.3|507
1587390000000|2020-04-20 13:40:00|1031.5|1028.5|1030.4|1027.4|1031.5|1028.5|1029.6|1026.6|67
1587390300000|2020-04-20 13:45:00|1030.6|1027.6|1032.4|1029.4|1032.4|1029.4|1030.6|1027.6|260
1587390600000|2020-04-20 13:50:00|1031.3|1028.3|1033.4|1030.4|1033.4|1030.4|1031.3|1028.3|179
1587390900000|2020-04-20 13:55:00|1033.2|1030.2|1032.3|1029.3|1033.2|1030.2|1030.9|1027.9|58
1587391200000|2020-04-20 14:00:00|1031.3|1028.3|1030.4|1027.4|1031.4|1028.4|1029.3|1026.3|1180
1587391500000|2020-04-20 14:05:00|1031.3|1028.3|1030.3|1027.3|1031.3|1028.3|1030.2|1027.2|169
1587391800000|2020-04-20 14:10:00|1031.1|1028.1|1030.1|1027.1|1031.1|1028.1|1029.1|1026.1|316
1587392100000|2020-04-20 14:15:00|1029.3|1026.3|1029.4|1026.4|1029.4|1026.4|1028.3|1025.3|66
1587392400000|2020-04-20 14:20:00|1028.4|1025.4|1028.9|1025.9|1028.9|1025.9|1028.3|1025.3|40
1587392700000|2020-04-20 14:25:00|1028.4|1025.4|1028.3|1025.3|1029.4|1026.4|1028.3|1025.3|101
1587393000000|2020-04-20 14:30:00|1028.1|1025.1|1028.1|1025.1|1029.1|1026.1|1027.2|1024.2|233
1587393300000|2020-04-20 14:35:00|1028.4|1025.4|1029.2|1026.2|1030.2|1027.2|1028.4|1025.4|165
1587393600000|2020-04-20 14:40:00|1030.2|1027.2|1029.2|1026.2|1030.2|1027.2|1029.2|1026.2|95
1587393900000|2020-04-20 14:45:00|1030.1|1027.1|1030.1|1027.1|1030.3|1027.3|1029.2|1026.2|106
1587394200000|2020-04-20 14:50:00|1029.2|1026.2|1029.1|1026.1|1030.1|1027.1|1029.1|1026.1|95
1587394500000|2020-04-20 14:55:00|1029.2|1026.2|1027.1|1024.1|1029.2|1026.2|1025.1|1022.1|1235
1587394800000|2020-04-20 15:00:00|1026.6|1023.6|1023|1020|1026.6|1023.6|1023|1020|436
1587395100000|2020-04-20 15:05:00|1024|1021|1025|1022|1025|1022|1023.6|1020.6|281
1587395400000|2020-04-20 15:10:00|1024.1|1021.1|1025.1|1022.1|1025.1|1022.1|1024.1|1021.1|146
1587395700000|2020-04-20 15:15:00|1025|1022|1024.1|1021.1|1025|1022|1023.1|1020.1|215
1587396000000|2020-04-20 15:20:00|1025.1|1022.1|1024.1|1021.1|1025.1|1022.1|1024.1|1021.1|51
1587396300000|2020-04-20 15:25:00|1024.2|1021.2|1026.1|1023.1|1026.1|1023.1|1024.2|1021.2|90
1587396600000|2020-04-20 15:30:00|1027.1|1024.1|1025.2|1022.2|1027.1|1024.1|1025.1|1022.1|91
1587396900000|2020-04-20 15:35:00|1025|1022|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|511
1587397200000|2020-04-20 15:40:00|1024.6|1021.6|1024.2|1021.2|1024.6|1021.6|1024.2|1021.2|83
1587397500000|2020-04-20 15:45:00|||||||||169
1587397800000|2020-04-20 15:50:00|1025.1|1022.1|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|260
1587398100000|2020-04-20 15:55:00|||||||||282
1587398400000|2020-04-20 16:00:00|1023.2|1020.2|1023.2|1020.2|1023.2|1020.2|1023.2|1020.2|171
1587398700000|2020-04-20 16:05:00|1024.2|1021.2|1024.2|1021.2|1024.2|1021.2|1024.2|1021.2|400
1587399000000|2020-04-20 16:10:00|1023.2|1020.2|1022.2|1019.2|1023.2|1020.2|1022.2|1019.2|129
1587399300000|2020-04-20 16:15:00|1023|1020|1022.2|1019.2|1023.2|1020.2|1022.2|1019.2|298
1587399600000|2020-04-20 16:20:00|1021.3|1018.3|1021.2|1018.2|1022.2|1019.2|1021.2|1018.2|136
1587399900000|2020-04-20 16:25:00|1022.2|1019.2|1023.7|1020.7|1024.3|1021.3|1022.2|1019.2|1397
1587400200000|2020-04-20 16:30:00|1024.3|1021.3|1029.3|1026.3|1030.3|1027.3|1023.3|1020.3|381
1587400500000|2020-04-20 16:35:00|1028.3|1025.3|1025.2|1022.2|1028.3|1025.3|1025.2|1022.2|204
1587400800000|2020-04-20 16:40:00|1024.7|1021.7|1027.2|1024.2|1027.3|1024.3|1024.3|1021.3|147
1587401100000|2020-04-20 16:45:00|1026.3|1023.3|1024.2|1021.2|1027.2|1024.2|1024.2|1021.2|183
1587401400000|2020-04-20 16:50:00|1024.3|1021.3|1024.1|1021.1|1025.2|1022.2|1023.2|1020.2|1096
1587401700000|2020-04-20 16:55:00|1024|1021|1025.2|1022.2|1028.1|1025.1|1024|1021|977
1587454200000|2020-04-21 07:30:00|1016.2|1013.2|1013.8|1010.8|1017.2|1014.2|1012.5|1009.5|807
1587454500000|2020-04-21 07:35:00|1014.2|1011.2|1013.4|1010.4|1014.2|1011.2|1013.4|1010.4|25
1587454800000|2020-04-21 07:40:00|1013.8|1010.8|1014.2|1011.2|1014.2|1011.2|1013.4|1010.4|88
1587455100000|2020-04-21 07:45:00|1013.4|1010.4|1016.2|1013.2|1016.2|1013.2|1013.4|1010.4|137
1587455400000|2020-04-21 07:50:00|1015.7|1012.7|1014.1|1011.1|1016.1|1013.1|1014.1|1011.1|187
1587455700000|2020-04-21 07:55:00|||||||||269
1587456000000|2020-04-21 08:00:00|||||||||337
1587456300000|2020-04-21 08:05:00|1013.1|1010.1|1012.2|1009.2|1013.1|1010.1|1012.2|1009.2|309
1587456600000|2020-04-21 08:10:00|1012.1|1009.1|1011.2|1008.2|1012.1|1009.1|1011.2|1008.2|225
1587456900000|2020-04-21 08:15:00|1011.1|1008.1|1011.2|1008.2|1011.3|1008.3|1011.1|1008.1|113
1587457200000|2020-04-21 08:20:00|1011.3|1008.3|1012.2|1009.2|1012.2|1009.2|1011.3|1008.3|27
1587457500000|2020-04-21 08:25:00|1011.2|1008.2|1012.2|1009.2|1012.2|1009.2|1011.2|1008.2|3
1587457800000|2020-04-21 08:30:00|1011.2|1008.2|1011.2|1008.2|1011.2|1008.2|1011.2|1008.2|21
1587458100000|2020-04-21 08:35:00|1010.2|1007.2|1010.2|1007.2|1010.2|1007.2|1010.2|1007.2|39
1587458400000|2020-04-21 08:40:00|1011.3|1008.3|1011.4|1008.4|1011.4|1008.4|1010.4|1007.4|145
1587458700000|2020-04-21 08:45:00|1011.2|1008.2|1010.4|1007.4|1011.2|1008.2|1009.4|1006.4|141
1587459000000|2020-04-21 08:50:00|1010.3|1007.3|1009.4|1006.4|1010.4|1007.4|1009.3|1006.3|96
1587459300000|2020-04-21 08:55:00|1008.4|1005.4|1009.4|1006.4|1009.4|1006.4|1008.4|1005.4|140
1587459600000|2020-04-21 09:00:00|1008.5|1005.5|1009.3|1006.3|1009.4|1006.4|1008.4|1005.4|12
1587459900000|2020-04-21 09:05:00|1009.2|1006.2|1009.4|1006.4|1009.4|1006.4|1009.2|1006.2|107
1587460200000|2020-04-21 09:10:00|1009.3|1006.3|1007.2|1004.2|1009.4|1006.4|1007.2|1004.2|835
1587460500000|2020-04-21 09:15:00|1006.3|1003.3|1007.3|1004.3|1008.3|1005.3|1006.3|1003.3|13
1587460800000|2020-04-21 09:20:00|1006.4|1003.4|1006.2|1003.2|1007.1|1004.1|1006.2|1003.2|27
1587461100000|2020-04-21 09:25:00|1006.1|1003.1|1005.2|1002.2|1006.2|1003.2|1005.2|1002.2|35
1587461400000|2020-04-21 09:30:00|1005.1|1002.1|1004.1|1001.1|1005.2|1002.2|1004.1|1001.1|289
1587461700000|2020-04-21 09:35:00|1004.5|1001.5|1004.6|1001.6|1006.1|1003.1|1004|1001|587
1587462000000|2020-04-21 09:40:00|1005|1002|1003.1|1000.1|1005.1|1002.1|1003.1|1000.1|25
1587462300000|2020-04-21 09:45:00|1003|1000|1002|999|1003|1000|1002|999|258
1587462600000|2020-04-21 09:50:00|1002.1|999.1|999|996|1002.1|999.1|999|996|559
1587462900000|2020-04-21 09:55:00|998.1|995.1|1000.8|997.8|1000.8|997.8|998|995|686
1587463200000|2020-04-21 10:00:00|1001.8|998.8|999|996|1003|1000|999|996|60
1587463500000|2020-04-21 10:05:00|998|995|1000.1|997.1|1000.1|997.1|998|995|38
1587463800000|2020-04-21 10:10:00|1001|998|1000.1|997.1|1001.1|998.1|1000|997|80
1587464100000|2020-04-21 10:15:00|1001|998|999|996|1002.1|999.1|999|996|51
1587464400000|2020-04-21 10:20:00|998.1|995.1|998.9|995.9|998.9|995.9|997.8|994.8|768
1587464700000|2020-04-21 10:25:00|999.8|996.8|1000.8|997.8|1001.9|998.9|999.8|996.8|881
1587465000000|2020-04-21 10:30:00|1000.7|997.7|1001.8|998.8|1002.4|999.4|1000.7|997.7|560
1587465300000|2020-04-21 10:35:00|1001.9|998.9|1002.8|999.8|1003|1000|1001.9|998.9|543
1587465600000|2020-04-21 10:40:00|1001.9|998.9|1002|999|1002.8|999.8|1001.8|998.8|5
1587465900000|2020-04-21 10:45:00|1002.8|999.8|1000.8|997.8|1002.8|999.8|1000.8|997.8|109
1587466200000|2020-04-21 10:50:00|1000.9|997.9|1001.9|998.9|1002|999|1000.8|997.8|31
1587466500000|2020-04-21 10:55:00|1001|998|1002.8|999.8|1002.8|999.8|1000.9|997.9|529
1587466800000|2020-04-21 11:00:00|1002.9|999.9|1004|1001|1004|1001|1002.9|999.9|448
1587467100000|2020-04-21 11:05:00|1004.9|1001.9|1004.5|1001.5|1005|1002|1004.1|1001.1|10
1587467400000|2020-04-21 11:10:00|1004.1|1001.1|1005|1002|1005|1002|1003.1|1000.1|162
1587467700000|2020-04-21 11:15:00|1004.9|1001.9|1003.1|1000.1|1005|1002|1003|1000|19
1587468000000|2020-04-21 11:20:00|1003|1000|1004|1001|1004|1001|1003|1000|19
1587468300000|2020-04-21 11:25:00|1003.9|1000.9|1002.1|999.1|1004|1001|1002.1|999.1|65
1587468600000|2020-04-21 11:30:00|1002|999|1004|1001|1004.9|1001.9|1002|999|239
1587468900000|2020-04-21 11:35:00|1002.9|999.9|1001|998|1002.9|999.9|1001|998|271
1587469200000|2020-04-21 11:40:00|1000|997|999.9|996.9|1001.5|998.5|999.9|996.9|89
1587469500000|2020-04-21 11:45:00|1000|997|999|996|1000|997|999|996|26
1587469800000|2020-04-21 11:50:00|999.1|996.1|999|996|999.9|996.9|998|995|28
1587470100000|2020-04-21 11:55:00|998.9|995.9|997|994|999.4|996.4|996.1|993.1|364
1587470400000|2020-04-21 12:00:00|996.6|993.6|993.1|990.1|997|994|993.1|990.1|198
1587470700000|2020-04-21 12:05:00|993|990|991|988|993.1|990.1|991|988|259
1587471000000|2020-04-21 12:10:00|991.1|988.1|989|986|992|989|989|986|250
1587471300000|2020-04-21 12:15:00|988|985|990|987|990|987|988|985|43
1587471600000|2020-04-21 12:20:00|990.9|987.9|989|986|990.9|987.9|988.9|985.9|279
1587471900000|2020-04-21 12:25:00|988|985|987.9|984.9|988|985|987.9|984.9|28
1587472200000|2020-04-21 12:30:00|986.9|983.9|988|985|988|985|986.9|983.9|83
1587472500000|2020-04-21 12:35:00|989|986|988|985|989.1|986.1|988|985|202
1587472800000|2020-04-21 12:40:00|988.1|985.1|990|987|990|987|988.1|985.1|87
1587473100000|2020-04-21 12:45:00|989.1|986.1|990.6|987.6|991.1|988.1|989.1|986.1|73
1587473400000|2020-04-21 12:50:00|990.1|987.1|988.1|985.1|991.1|988.1|988.1|985.1|19
1587473700000|2020-04-21 12:55:00|989|986|987.9|984.9|989|986|987.9|984.9|541
1587474000000|2020-04-21 13:00:00|987|984|986|983|988|985|986|983|64
1587474300000|2020-04-21 13:05:00|985.9|982.9|986.1|983.1|987.2|984.2|985.9|982.9|139
1587474600000|2020-04-21 13:10:00|986|983|986.2|983.2|987.1|984.1|986|983|10
1587474900000|2020-04-21 13:15:00|986.1|983.1|985.1|982.1|986.1|983.1|985.1|982.1|13
1587475200000|2020-04-21 13:20:00|985.2|982.2|985.1|982.1|985.2|982.2|985.1|982.1|6
1587475500000|2020-04-21 13:25:00|985.2|982.2|987.2|984.2|987.2|984.2|985|982|107
1587475800000|2020-04-21 13:30:00|987.1|984.1|987|984|988.2|985.2|986.2|983.2|476
1587476100000|2020-04-21 13:35:00|986.9|983.9|981|978|986.9|983.9|980|977|170
1587476400000|2020-04-21 13:40:00|980.9|977.9|976|973|980.9|977.9|976|973|220
1587476700000|2020-04-21 13:45:00|976.9|973.9|978|975|978.1|975.1|976|973|317
1587477000000|2020-04-21 13:50:00|977.9|974.9|978.5|975.5|981.5|978.5|977|974|67
1587477300000|2020-04-21 13:55:00|979|976|984|981|984.9|981.9|978|975|428
1587477600000|2020-04-21 14:00:00|983.8|980.8|985.4|982.4|986.9|983.9|982.9|979.9|354
1587477900000|2020-04-21 14:05:00|985.5|982.5|981.9|978.9|986|983|980.9|977.9|93
1587478200000|2020-04-21 14:10:00|981|978|981.8|978.8|982.8|979.8|980.9|977.9|1406
1587478500000|2020-04-21 14:15:00|980.9|977.9|981.8|978.8|981.8|978.8|979.8|976.8|145
1587478800000|2020-04-21 14:20:00|981.9|978.9|982.8|979.8|983.8|980.8|980.8|977.8|303
1587479100000|2020-04-21 14:25:00|982.9|979.9|983.8|980.8|984.8|981.8|980.9|977.9|29
1587479400000|2020-04-21 14:30:00|982.8|979.8|987.8|984.8|988.8|985.8|982.8|979.8|623
1587479700000|2020-04-21 14:35:00|987.9|984.9|987.8|984.8|988.8|985.8|987.8|984.8|494
1587480000000|2020-04-21 14:40:00|988.6|985.6|989.6|986.6|989.7|986.7|986.7|983.7|399
1587480300000|2020-04-21 14:45:00|989.7|986.7|989.6|986.6|991.6|988.6|989.6|986.6|79
1587480600000|2020-04-21 14:50:00|989.7|986.7|997.3|994.3|998.8|995.8|989.7|986.7|321
1587480900000|2020-04-21 14:55:00|997.8|994.8|1002.8|999.8|1003.8|1000.8|997|994|162
1587481200000|2020-04-21 15:00:00|1001.8|998.8|996.8|993.8|1001.8|998.8|995.8|992.8|377
1587481500000|2020-04-21 15:05:00|997.6|994.6|999.8|996.8|1000.8|997.8|996.8|993.8|84
1587481800000|2020-04-21 15:10:00|999.7|996.7|1004.8|1001.8|1004.9|1001.9|997.6|994.6|411
1587482100000|2020-04-21 15:15:00|1003.8|1000.8|1004.8|1001.8|1004.8|1001.8|1001.8|998.8|68
1587482400000|2020-04-21 15:20:00|1003.8|1000.8|1004.2|1001.2|1004.8|1001.8|1002.8|999.8|352
1587482700000|2020-04-21 15:25:00|1004.1|1001.1|1000.7|997.7|1004.6|1001.6|1000.7|997.7|143
1587483000000|2020-04-21 15:30:00|1000.8|997.8|1004.2|1001.2|1004.7|1001.7|1000.7|997.7|92
1587483300000|2020-04-21 15:35:00|1003.7|1000.7|1003.7|1000.7|1003.7|1000.7|1002.2|999.2|99
1587483600000|2020-04-21 15:40:00|1003.8|1000.8|1004.7|1001.7|1007.7|1004.7|1003.7|1000.7|116
1587483900000|2020-04-21 15:45:00|1005.7|1002.7|1003.2|1000.2|1007.7|1004.7|1002.7|999.7|59
1587484200000|2020-04-21 15:50:00|1003.7|1000.7|1000.7|997.7|1003.7|1000.7|1000.7|997.7|162
1587484500000|2020-04-21 15:55:00|999.7|996.7|1000.7|997.7|1000.7|997.7|998.7|995.7|86
1587484800000|2020-04-21 16:00:00|1000.2|997.2|1000.7|997.7|1001.7|998.7|998.8|995.8|166
1587485100000|2020-04-21 16:05:00|1000.8|997.8|1002.8|999.8|1002.8|999.8|1000.7|997.7|62
1587485400000|2020-04-21 16:10:00|1002.7|999.7|999.7|996.7|1002.7|999.7|999.7|996.7|469
1587485700000|2020-04-21 16:15:00|998.8|995.8|997.7|994.7|999.8|996.8|996.7|993.7|371
1587486000000|2020-04-21 16:20:00|997.2|994.2|996.7|993.7|997.7|994.7|995.7|992.7|165
1587486300000|2020-04-21 16:25:00|995.7|992.7|997.7|994.7|997.7|994.7|995.6|992.6|164
1587486600000|2020-04-21 16:30:00|997.6|994.6|996.5|993.5|998.6|995.6|996.5|993.5|135
1587486900000|2020-04-21 16:35:00|997.5|994.5|1000.7|997.7|1001.7|998.7|997.5|994.5|632
1587487200000|2020-04-21 16:40:00|1000.2|997.2|1000.5|997.5|1002.1|999.1|999.6|996.6|213
1587487500000|2020-04-21 16:45:00|1000.7|997.7|999.6|996.6|1002.8|999.8|999.1|996.1|853
1587487800000|2020-04-21 16:50:00|999.5|996.5|997.7|994.7|1000.6|997.6|997.6|994.6|943
1587488100000|2020-04-21 16:55:00|997.5|994.5|1003.9|1000.9|1004.8|1001.8|995.6|992.6|798
1587540600000|2020-04-22 07:30:00|995|992|996.4|993.4|997|994|994|991|149
1587540900000|2020-04-22 07:35:00|996|993|996.9|993.9|996.9|993.9|995.9|992.9|27
1587541200000|2020-04-22 07:40:00|997|994|999.9|996.9|1002|999|997|994|101
1587541500000|2020-04-22 07:45:00|999.5|996.5|1000|997|1000|997|996|993|149
1587541800000|2020-04-22 07:50:00|1001|998|997|994|1001|998|996.1|993.1|114
1587542100000|2020-04-22 07:55:00|996.6|993.6|993.5|990.5|997|994|993.1|990.1|36
1587542400000|2020-04-22 08:00:00|993.9|990.9|994|991|994.9|991.9|993.1|990.1|61
1587542700000|2020-04-22 08:05:00|994.1|991.1|993.1|990.1|994.1|991.1|993.1|990.1|149
1587543000000|2020-04-22 08:10:00|993.5|990.5|994|991|994.1|991.1|993.1|990.1|107
1587543300000|2020-04-22 08:15:00|994.1|991.1|995.1|992.1|995.9|992.9|993.9|990.9|54
1587543600000|2020-04-22 08:20:00|995|992|994.9|991.9|995.4|992.4|993.9|990.9|630
1587543900000|2020-04-22 08:25:00|994.4|991.4|993.9|990.9|995.4|992.4|993.9|990.9|146
1587544200000|2020-04-22 08:30:00|994.9|991.9|993.9|990.9|994.9|991.9|993.9|990.9|14
1587544500000|2020-04-22 08:35:00|992.9|989.9|992|989|993.1|990.1|991.9|988.9|376
1587544800000|2020-04-22 08:40:00|992.1|989.1|993.1|990.1|993.1|990.1|992|989|0
1587545100000|2020-04-22 08:45:00|993|990|991.2|988.2|993.1|990.1|991.1|988.1|388
1587545400000|2020-04-22 08:50:00|992.2|989.2|992.2|989.2|993.1|990.1|991.2|988.2|63
1587545700000|2020-04-22 08:55:00|993.1|990.1|996.2|993.2|996.6|993.6|993.1|990.1|31
1587546000000|2020-04-22 09:00:00|997.1|994.1|994.2|991.2|997.2|994.2|994.2|991.2|69
1587546300000|2020-04-22 09:05:00|993.2|990.2|994.1|991.1|994.1|991.1|993.2|990.2|186
1587546600000|2020-04-22 09:10:00|994.2|991.2|994.1|991.1|995.1|992.1|994.1|991.1|18
1587546900000|2020-04-22 09:15:00|994.2|991.2|993.2|990.2|994.6|991.6|993.2|990.2|1
1587547200000|2020-04-22 09:20:00|994.1|991.1|994.1|991.1|994.1|991.1|993.2|990.2|2
1587547500000|2020-04-22 09:25:00|993.6|990.6|993.2|990.2|994.2|991.2|993.2|990.2|15
1587547800000|2020-04-22 09:30:00|993.1|990.1|992.2|989.2|993.2|990.2|992.2|989.2|566
1587548100000|2020-04-22 09:35:00|||||||||3
1587548400000|2020-04-22 09:40:00|993.1|990.1|992.2|989.2|993.1|990.1|992.2|989.2|4
1587548700000|2020-04-22 09:45:00|993.1|990.1|993.1|990.1|993.1|990.1|993.1|990.1|9
1587549000000|2020-04-22 09:50:00|992.2|989.2|993.1|990.1|993.1|990.1|992.2|989.2|9
1587549300000|2020-04-22 09:55:00|994.1|991.1|993.2|990.2|994.1|991.1|993.2|990.2|17
1587549600000|2020-04-22 10:00:00|992.6|989.6|992.2|989.2|992.6|989.6|992.2|989.2|10
1587549900000|2020-04-22 10:05:00|||||||||2
1587550200000|2020-04-22 10:10:00|992.3|989.3|994.1|991.1|994.1|991.1|992.3|989.3|4
1587550500000|2020-04-22 10:15:00|995.1|992.1|993.2|990.2|995.1|992.1|993.2|990.2|37
1587550800000|2020-04-22 10:20:00|994.2|991.2|993.2|990.2|994.2|991.2|993.2|990.2|17
1587551100000|2020-04-22 10:25:00|994.1|991.1|993.2|990.2|994.1|991.1|993.2|990.2|6
1587551400000|2020-04-22 10:30:00|994.2|991.2|993.2|990.2|994.2|991.2|993.2|990.2|9
1587551700000|2020-04-22 10:35:00|993.3|990.3|994.2|991.2|994.2|991.2|993.3|990.3|12
1587552000000|2020-04-22 10:40:00|995.1|992.1|995|992|995.1|992.1|994.1|991.1|337
1587552300000|2020-04-22 10:45:00|994.1|991.1|995|992|995.1|992.1|994.1|991.1|311
1587552600000|2020-04-22 10:50:00|994.6|991.6|995.1|992.1|996.1|993.1|994.6|991.6|234
1587552900000|2020-04-22 10:55:00|995.6|992.6|997.1|994.1|997.1|994.1|995.1|992.1|57
1587553200000|2020-04-22 11:00:00|996.1|993.1|995.1|992.1|996.1|993.1|995.1|992.1|32
1587553500000|2020-04-22 11:05:00|995|992|993.2|990.2|995|992|993.2|990.2|753
1587553800000|2020-04-22 11:10:00|994.2|991.2|995.2|992.2|995.2|992.2|993.7|990.7|13
1587554100000|2020-04-22 11:15:00|995.7|992.7|995.2|992.2|995.7|992.7|995.2|992.2|13
1587554400000|2020-04-22 11:20:00|996.1|993.1|996.1|993.1|996.1|993.1|996.1|993.1|36
1587554700000|2020-04-22 11:25:00|996.2|993.2|997.1|994.1|997.1|994.1|996.2|993.2|129
1587555000000|2020-04-22 11:30:00|996.2|993.2|996.2|993.2|997.1|994.1|996.1|993.1|15
1587555300000|2020-04-22 11:35:00|||||||||1286
1587555600000|2020-04-22 11:40:00|||||||||3
1587555900000|2020-04-22 11:45:00|997.2|994.2|1002.2|999.2|1002.2|999.2|997.2|994.2|677
1587556200000|2020-04-22 11:50:00|1001.4|998.4|1001.4|998.4|1002.4|999.4|1001.4|998.4|178
1587556500000|2020-04-22 11:55:00|1001.8|998.8|1001.2|998.2|1002.3|999.3|1001.2|998.2|177
1587556800000|2020-04-22 12:00:00|1000.8|997.8|996.4|993.4|1001.2|998.2|995.4|992.4|1662
1587557100000|2020-04-22 12:05:00|995.5|992.5|997.4|994.4|997.5|994.5|995.5|992.5|147
1587557400000|2020-04-22 12:10:00|996.5|993.5|995.5|992.5|996.9|993.9|994.5|991.5|112
1587557700000|2020-04-22 12:15:00|996.4|993.4|999.4|996.4|999.4|996.4|995.5|992.5|77
1587558000000|2020-04-22 12:20:00|998.5|995.5|999.4|996.4|1001.4|998.4|998.5|995.5|117
1587558300000|2020-04-22 12:25:00|998.5|995.5|997.5|994.5|999.4|996.4|996.5|993.5|487
1587558600000|2020-04-22 12:30:00|997.4|994.4|1000.5|997.5|1000.5|997.5|995.5|992.5|138
1587558900000|2020-04-22 12:35:00|1000.4|997.4|1008|1005|1008.5|1005.5|999.5|996.5|539
1587559200000|2020-04-22 12:40:00|1008.4|1005.4|1008.4|1005.4|1015.4|1012.4|1007.5|1004.5|402
1587559500000|2020-04-22 12:45:00|1007.9|1004.9|1010.4|1007.4|1010.9|1007.9|1007.5|1004.5|17
1587559800000|2020-04-22 12:50:00|1011.4|1008.4|1014.5|1011.5|1014.5|1011.5|1009.4|1006.4|126
1587560100000|2020-04-22 12:55:00|1014.4|1011.4|1020|1017|1020.6|1017.6|1014.4|1011.4|95
1587560400000|2020-04-22 13:00:00|1019.6|1016.6|1014.6|1011.6|1020.6|1017.6|1014|1011|411
1587560700000|2020-04-22 13:05:00|1015.6|1012.6|1014.4|1011.4|1017.5|1014.5|1013.5|1010.5|112
1587561000000|2020-04-22 13:10:00|1014.5|1011.5|1014.7|1011.7|1016.5|1013.5|1012.6|1009.6|837
1587561300000|2020-04-22 13:15:00|1015.6|1012.6|1017.6|1014.6|1018.5|1015.5|1015.6|1012.6|137
1587561600000|2020-04-22 13:20:00|1018.6|1015.6|1013.6|1010.6|1018.6|1015.6|1013.6|1010.6|1946
1587561900000|2020-04-22 13:25:00|1012.7|1009.7|1014.5|1011.5|1014.5|1011.5|1011.7|1008.7|376
1587562200000|2020-04-22 13:30:00|1013.6|1010.6|1012.6|1009.6|1014.7|1011.7|1012.6|1009.6|767
1587562500000|2020-04-22 13:35:00|1012.7|1009.7|1013.6|1010.6|1014.1|1011.1|1010.5|1007.5|102
1587562800000|2020-04-22 13:40:00|1013.1|1010.1|1006.2|1003.2|1013.6|1010.6|1004.6|1001.6|261
1587563100000|2020-04-22 13:45:00|1006.1|1003.1|1006.7|1003.7|1008.7|1005.7|1005.7|1002.7|40
1587563400000|2020-04-22 13:50:00|1007.1|1004.1|1007.7|1004.7|1008.7|1005.7|1005.7|1002.7|76
1587563700000|2020-04-22 13:55:00|1007.6|1004.6|1007.7|1004.7|1007.7|1004.7|1006.6|1003.6|143
1587564000000|2020-04-22 14:00:00|1007.8|1004.8|1008.6|1005.6|1009.7|1006.7|1007.7|1004.7|244
1587564300000|2020-04-22 14:05:00|1008.2|1005.2|1005.7|1002.7|1008.2|1005.2|1003.9|1000.9|451
1587564600000|2020-04-22 14:10:00|1005.6|1002.6|1002.6|999.6|1005.6|1002.6|1002.6|999.6|113
1587564900000|2020-04-22 14:15:00|1002.7|999.7|1003.7|1000.7|1004.7|1001.7|1001.7|998.7|96
1587565200000|2020-04-22 14:20:00|1002.7|999.7|1000.6|997.6|1002.7|999.7|999.7|996.7|60
1587565500000|2020-04-22 14:25:00|999.6|996.6|995.7|992.7|999.6|996.6|995.7|992.7|81
1587565800000|2020-04-22 14:30:00|994.7|991.7|993.6|990.6|995.8|992.8|990.8|987.8|230
1587566100000|2020-04-22 14:35:00|992.8|989.8|996.3|993.3|997.8|994.8|992.8|989.8|92
1587566400000|2020-04-22 14:40:00|995.9|992.9|998.8|995.8|1000.8|997.8|994.9|991.9|71
1587566700000|2020-04-22 14:45:00|999.8|996.8|998.3|995.3|999.9|996.9|997.9|994.9|100
1587567000000|2020-04-22 14:50:00|997.9|994.9|994.9|991.9|998.8|995.8|994.9|991.9|316
1587567300000|2020-04-22 14:55:00|994.4|991.4|996.9|993.9|996.9|993.9|994|991|786
1587567600000|2020-04-22 15:00:00|997.1|994.1|999|996|999|996|997|994|523
1587567900000|2020-04-22 15:05:00|999.5|996.5|1002.1|999.1|1002.1|999.1|998.1|995.1|191
1587568200000|2020-04-22 15:10:00|1001.6|998.6|1003.1|1000.1|1003.1|1000.1|1000|997|106
1587568500000|2020-04-22 15:15:00|1002.2|999.2|1004.1|1001.1|1005.1|1002.1|1002.2|999.2|1352
1587568800000|2020-04-22 15:20:00|1003.1|1000.1|1003|1000|1004.1|1001.1|1002.1|999.1|87
1587569100000|2020-04-22 15:25:00|1003.9|1000.9|1004|1001|1005|1002|1003|1000|209
1587569400000|2020-04-22 15:30:00|1004.1|1001.1|1008.9|1005.9|1009.9|1006.9|1004.1|1001.1|342
1587569700000|2020-04-22 15:35:00|1009.9|1006.9|1010.9|1007.9|1010.9|1007.9|1008.9|1005.9|67
1587570000000|2020-04-22 15:40:00|1011.9|1008.9|1007.4|1004.4|1011.9|1008.9|1007|1004|205
1587570300000|2020-04-22 15:45:00|1007.9|1004.9|1007.9|1004.9|1008.9|1005.9|1007|1004|223
1587570600000|2020-04-22 15:50:00|1007|1004|1008.9|1005.9|1008.9|1005.9|1007|1004|90
1587570900000|2020-04-22 15:55:00|1008.4|1005.4|1009.9|1006.9|1011.9|1008.9|1008.1|1005.1|112
1587571200000|2020-04-22 16:00:00|1008.9|1005.9|1009.9|1006.9|1009.9|1006.9|1008.8|1005.8|187
1587571500000|2020-04-22 16:05:00|1009.8|1006.8|1009.4|1006.4|1010.9|1007.9|1008.8|1005.8|304
1587571800000|2020-04-22 16:10:00|1009.3|1006.3|1007.9|1004.9|1010|1007|1007|1004|638
1587572100000|2020-04-22 16:15:00|1008|1005|1008|1005|1008|1005|1007|1004|78
1587572400000|2020-04-22 16:20:00|1007|1004|1004|1001|1008|1005|1003|1000|292
1587572700000|2020-04-22 16:25:00|1003.8|1000.8|1002|999|1003.8|1000.8|1002|999|116
1587573000000|2020-04-22 16:30:00|1001|998|1003|1000|1003|1000|1001|998|92
1587573300000|2020-04-22 16:35:00|1002.9|999.9|999.5|996.5|1003|1000|998|995|149
1587573600000|2020-04-22 16:40:00|1000|997|996|993|1000|997|995|992|231
1587573900000|2020-04-22 16:45:00|995.1|992.1|996|993|997|994|995|992|231
1587574200000|2020-04-22 16:50:00|996.5|993.5|1000|997|1001.9|998.9|996.5|993.5|1278
1587574500000|2020-04-22 16:55:00|1000.5|997.5|1003.9|1000.9|1004|1001|999.9|996.9|265
1587627000000|2020-04-23 07:30:00|1009.1|1006.1|1010.2|1007.2|1012.2|1009.2|1009.1|1006.1|245
1587627300000|2020-04-23 07:35:00|1010.1|1007.1|1009.1|1006.1|1011.2|1008.2|1005.7|1002.7|359
1587627600000|2020-04-23 07:40:00|1009.2|1006.2|1015.1|1012.1|1015.1|1012.1|1009.1|1006.1|257
1587627900000|2020-04-23 07:45:00|1015.2|1012.2|1017.1|1014.1|1017.1|1014.1|1014.1|1011.1|76
1587628200000|2020-04-23 07:50:00|1017|1014|1013.1|1010.1|1017|1014|1010.2|1007.2|79
1587628500000|2020-04-23 07:55:00|1013.2|1010.2|1012.2|1009.2|1016.1|1013.1|1012.2|1009.2|306
1587628800000|2020-04-23 08:00:00|1011.7|1008.7|1011.2|1008.2|1013.2|1010.2|1010.8|1007.8|11
1587629100000|2020-04-23 08:05:00|1010.3|1007.3|1011.2|1008.2|1011.7|1008.7|1010.2|1007.2|3
1587629400000|2020-04-23 08:10:00|||||||||27
1587629700000|2020-04-23 08:15:00|1012.2|1009.2|1013.2|1010.2|1013.2|1010.2|1012.2|1009.2|9
1587630000000|2020-04-23 08:20:00|1014.2|1011.2|1015.2|1012.2|1015.2|1012.2|1013.2|1010.2|23
1587630300000|2020-04-23 08:25:00|1014.2|1011.2|1016.2|1013.2|1016.2|1013.2|1014.2|1011.2|58
1587630600000|2020-04-23 08:30:00|1016.1|1013.1|1014.2|1011.2|1016.1|1013.1|1014.2|1011.2|29
1587630900000|2020-04-23 08:35:00|1013.3|1010.3|1011.3|1008.3|1013.3|1010.3|1011.3|1008.3|17
1587631200000|2020-04-23 08:40:00|1012.2|1009.2|1012.2|1009.2|1012.3|1009.3|1011.3|1008.3|6
1587631500000|2020-04-23 08:45:00|1012.3|1009.3|1012.3|1009.3|1013.7|1010.7|1012.3|1009.3|14
1587631800000|2020-04-23 08:50:00|1012.4|1009.4|1014.8|1011.8|1014.8|1011.8|1012.4|1009.4|19
1587632100000|2020-04-23 08:55:00|1015.2|1012.2|1014.3|1011.3|1015.2|1012.2|1013.3|1010.3|84
1587632400000|2020-04-23 09:00:00|1013.3|1010.3|1013.3|1010.3|1015.2|1012.2|1013.3|1010.3|16
1587632700000|2020-04-23 09:05:00|1013.2|1010.2|1012.3|1009.3|1013.3|1010.3|1012.3|1009.3|14
1587633000000|2020-04-23 09:10:00|1011.3|1008.3|1010.2|1007.2|1012.3|1009.3|1010.2|1007.2|31
1587633300000|2020-04-23 09:15:00|1010.3|1007.3|1011.2|1008.2|1011.2|1008.2|1010.2|1007.2|1
1587633600000|2020-04-23 09:20:00|1010.3|1007.3|1013.3|1010.3|1014.2|1011.2|1010.3|1007.3|16
1587633900000|2020-04-23 09:25:00|1013.2|1010.2|1014.3|1011.3|1014.8|1011.8|1013.2|1010.2|20
1587634200000|2020-04-23 09:30:00|1014.2|1011.2|1014.3|1011.3|1015.2|1012.2|1013.3|1010.3|46
1587634500000|2020-04-23 09:35:00|1015.2|1012.2|1013.3|1010.3|1015.2|1012.2|1013.3|1010.3|22
1587634800000|2020-04-23 09:40:00|1013.8|1010.8|1013.3|1010.3|1013.8|1010.8|1013.3|1010.3|2
1587635100000|2020-04-23 09:45:00|1014.2|1011.2|1014.2|1011.2|1014.2|1011.2|1014.2|1011.2|5
1587635400000|2020-04-23 09:50:00|||||||||8
1587635700000|2020-04-23 09:55:00|1015.2|1012.2|1015.2|1012.2|1015.2|1012.2|1014.3|1011.3|28
1587636000000|2020-04-23 10:00:00|1014.3|1011.3|1015.2|1012.2|1015.2|1012.2|1014.2|1011.2|35
1587636300000|2020-04-23 10:05:00|1016.2|1013.2|1014.3|1011.3|1016.2|1013.2|1014.3|1011.3|45
1587636600000|2020-04-23 10:10:00|1014.2|1011.2|1014.3|1011.3|1014.3|1011.3|1014.2|1011.2|11
1587636900000|2020-04-23 10:15:00|1015.2|1012.2|1014.3|1011.3|1015.2|1012.2|1014.3|1011.3|2
1587637200000|2020-04-23 10:20:00|1014.2|1011.2|1013.3|1010.3|1014.2|1011.2|1013.3|1010.3|18
1587637500000|2020-04-23 10:25:00|1013.2|1010.2|1011.3|1008.3|1013.2|1010.2|1010.3|1007.3|78
1587637800000|2020-04-23 10:30:00|1011.2|1008.2|1009.3|1006.3|1011.2|1008.2|1009.3|1006.3|44
1587638100000|2020-04-23 10:35:00|1009.2|1006.2|1008.8|1005.8|1009.3|1006.3|1007.3|1004.3|16
1587638400000|2020-04-23 10:40:00|1008.3|1005.3|1006.3|1003.3|1008.3|1005.3|1006.3|1003.3|67
1587638700000|2020-04-23 10:45:00|1007.3|1004.3|1009.2|1006.2|1009.2|1006.2|1007.2|1004.2|59
1587639000000|2020-04-23 10:50:00|1009.3|1006.3|1011.3|1008.3|1011.3|1008.3|1009.3|1006.3|35
1587639300000|2020-04-23 10:55:00|1011.2|1008.2|1009.3|1006.3|1011.2|1008.2|1009.3|1006.3|13
1587639600000|2020-04-23 11:00:00|1009.2|1006.2|1007.3|1004.3|1009.3|1006.3|1007.3|1004.3|12
1587639900000|2020-04-23 11:05:00|1008.3|1005.3|1009.3|1006.3|1009.3|1006.3|1008.3|1005.3|93
1587640200000|2020-04-23 11:10:00|||||||||61
1587640500000|2020-04-23 11:15:00|1008.8|1005.8|1009.3|1006.3|1009.3|1006.3|1008.8|1005.8|13
1587640800000|2020-04-23 11:20:00|||||||||4
1587641100000|2020-04-23 11:25:00|1008.4|1005.4|1008.3|1005.3|1009.3|1006.3|1008.3|1005.3|26
1587641400000|2020-04-23 11:30:00|1009.2|1006.2|1007.3|1004.3|1009.2|1006.2|1007.3|1004.3|23
1587641700000|2020-04-23 11:35:00|||||||||11
1587642000000|2020-04-23 11:40:00|1008.2|1005.2|1008.3|1005.3|1008.3|1005.3|1008.2|1005.2|11
1587642300000|2020-04-23 11:45:00|1007.3|1004.3|1007.3|1004.3|1008.3|1005.3|1007.3|1004.3|31
1587642600000|2020-04-23 11:50:00|1008.3|1005.3|1006.3|1003.3|1008.3|1005.3|1005.3|1002.3|27
1587642900000|2020-04-23 11:55:00|1006.2|1003.2|1005.3|1002.3|1006.3|1003.3|1005.2|1002.2|44
1587643200000|2020-04-23 12:00:00|1004.8|1001.8|1004.8|1001.8|1005.3|1002.3|1003.3|1000.3|38
1587643500000|2020-04-23 12:05:00|1004.3|1001.3|1006.3|1003.3|1008.3|1005.3|1003.3|1000.3|34
1587643800000|2020-04-23 12:10:00|1007.2|1004.2|1003.3|1000.3|1007.3|1004.3|1003.2|1000.2|61
1587644100000|2020-04-23 12:15:00|1003.8|1000.8|1003.3|1000.3|1004.3|1001.3|1003.2|1000.2|31
1587644400000|2020-04-23 12:20:00|1003.4|1000.4|1007.3|1004.3|1007.3|1004.3|1003.4|1000.4|36
1587644700000|2020-04-23 12:25:00|1008.2|1005.2|1005.3|1002.3|1008.2|1005.2|1005.3|1002.3|20
1587645000000|2020-04-23 12:30:00|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|1004.2|1001.2|54
1587645300000|2020-04-23 12:35:00|1004.3|1001.3|1002.3|999.3|1004.3|1001.3|1002.3|999.3|4
1587645600000|2020-04-23 12:40:00|1001.3|998.3|1002.3|999.3|1003.2|1000.2|1001.3|998.3|16
1587645900000|2020-04-23 12:45:00|1003.2|1000.2|1004.1|1001.1|1004.1|1001.1|1002.3|999.3|536
1587646200000|2020-04-23 12:50:00|1003.7|1000.7|1004.1|1001.1|1006.2|1003.2|1003.7|1000.7|102
1587646500000|2020-04-23 12:55:00|1005.1|1002.1|1006.1|1003.1|1006.1|1003.1|1004.2|1001.2|22
1587646800000|2020-04-23 13:00:00|1006.2|1003.2|1006.1|1003.1|1007.1|1004.1|1006.1|1003.1|146
1587647100000|2020-04-23 13:05:00|1005.1|1002.1|1004.1|1001.1|1005.1|1002.1|1003.1|1000.1|21
1587647400000|2020-04-23 13:10:00|1003.1|1000.1|1003.1|1000.1|1004.1|1001.1|1003.1|1000.1|231
1587647700000|2020-04-23 13:15:00|1004.1|1001.1|1003.1|1000.1|1004.1|1001.1|1003.1|1000.1|19
1587648000000|2020-04-23 13:20:00|1003.6|1000.6|1003.1|1000.1|1005|1002|1003.1|1000.1|176
1587648300000|2020-04-23 13:25:00|1003|1000|1002.1|999.1|1004|1001|1001.1|998.1|28
1587648600000|2020-04-23 13:30:00|1001.1|998.1|1002.1|999.1|1003.1|1000.1|1000|997|433
1587648900000|2020-04-23 13:35:00|1003.1|1000.1|1005.1|1002.1|1005.1|1002.1|1003.1|1000.1|80
1587649200000|2020-04-23 13:40:00|1004.2|1001.2|1003.1|1000.1|1005.1|1002.1|1003.1|1000.1|23
1587649500000|2020-04-23 13:45:00|1003.2|1000.2|1004.2|1001.2|1005.2|1002.2|1003.2|1000.2|390
1587649800000|2020-04-23 13:50:00|1003.4|1000.4|1000.3|997.3|1004.3|1001.3|1000.3|997.3|108
1587650100000|2020-04-23 13:55:00|1001.2|998.2|999.3|996.3|1001.2|998.2|998.3|995.3|182
1587650400000|2020-04-23 14:00:00|1000.2|997.2|998.3|995.3|1000.2|997.2|998.3|995.3|168
1587650700000|2020-04-23 14:05:00|999.2|996.2|998.2|995.2|1000.2|997.2|997.2|994.2|518
1587651000000|2020-04-23 14:10:00|998.3|995.3|998.1|995.1|999.3|996.3|998.1|995.1|866
1587651300000|2020-04-23 14:15:00|998.2|995.2|999.1|996.1|999.2|996.2|998.2|995.2|86
1587651600000|2020-04-23 14:20:00|998.1|995.1|997.1|994.1|998.1|995.1|996.7|993.7|109
1587651900000|2020-04-23 14:25:00|997.2|994.2|995|992|997.2|994.2|995|992|824
1587652200000|2020-04-23 14:30:00|995.1|992.1|997|994|997|994|994.2|991.2|277
1587652500000|2020-04-23 14:35:00|997.1|994.1|997|994|998|995|996|993|268
1587652800000|2020-04-23 14:40:00|996|993|994.1|991.1|997|994|994|991|301
1587653100000|2020-04-23 14:45:00|994.2|991.2|994.1|991.1|995.1|992.1|994.1|991.1|455
1587653400000|2020-04-23 14:50:00|994.2|991.2|994.1|991.1|995.1|992.1|993.2|990.2|274
1587653700000|2020-04-23 14:55:00|993.2|990.2|995.1|992.1|995.1|992.1|993.1|990.1|138
1587654000000|2020-04-23 15:00:00|995.2|992.2|995.1|992.1|995.2|992.2|995.1|992.1|90
1587654300000|2020-04-23 15:05:00|994.2|991.2|996.2|993.2|996.2|993.2|993.2|990.2|117
1587654600000|2020-04-23 15:10:00|996.1|993.1|995.1|992.1|996.1|993.1|994.1|991.1|513
1587654900000|2020-04-23 15:15:00|995.2|992.2|994.1|991.1|996.2|993.2|994.1|991.1|715
1587655200000|2020-04-23 15:20:00|995.1|992.1|994.1|991.1|995.1|992.1|994.1|991.1|368
1587655500000|2020-04-23 15:25:00|994.2|991.2|993.3|990.3|994.2|991.2|992.3|989.3|360
1587655800000|2020-04-23 15:30:00|994.2|991.2|995.3|992.3|995.7|992.7|994.2|991.2|118
1587656100000|2020-04-23 15:35:00|995.7|992.7|995.2|992.2|996.3|993.3|995.2|992.2|94
1587656400000|2020-04-23 15:40:00|994.3|991.3|997.2|994.2|997.2|994.2|994.3|991.3|332
1587656700000|2020-04-23 15:45:00|996.2|993.2|996.3|993.3|997.2|994.2|996.2|993.2|421
1587657000000|2020-04-23 15:50:00|997.2|994.2|996.3|993.3|997.2|994.2|996.3|993.3|134
1587657300000|2020-04-23 15:55:00|997.2|994.2|996.3|993.3|997.2|994.2|996.3|993.3|296
1587657600000|2020-04-23 16:00:00|997.3|994.3|995.3|992.3|997.3|994.3|995.2|992.2|295
1587657900000|2020-04-23 16:05:00|996.2|993.2|995.3|992.3|996.2|993.2|995.3|992.3|278
1587658200000|2020-04-23 16:10:00|994.8|991.8|995.4|992.4|995.4|992.4|994.4|991.4|920
1587658500000|2020-04-23 16:15:00|996.4|993.4|996.4|993.4|997.4|994.4|996.4|993.4|380
1587658800000|2020-04-23 16:20:00|996.3|993.3|994.3|991.3|997.3|994.3|994.2|991.2|440
1587659100000|2020-04-23 16:25:00|994.2|991.2|996.3|993.3|996.3|993.3|994.2|991.2|1118
1587659400000|2020-04-23 16:30:00|996.4|993.4|998.3|995.3|999.3|996.3|996.3|993.3|366
1587659700000|2020-04-23 16:35:00|999.3|996.3|999.2|996.2|1000.2|997.2|999.2|996.2|317
1587660000000|2020-04-23 16:40:00|999.3|996.3|998.3|995.3|1000.2|997.2|996.7|993.7|414
1587660300000|2020-04-23 16:45:00|998.4|995.4|999.3|996.3|1000.3|997.3|998.3|995.3|701
1587660600000|2020-04-23 16:50:00|998.4|995.4|1001.3|998.3|1002.3|999.3|998.3|995.3|1123
1587660900000|2020-04-23 16:55:00|1000.4|997.4|1008.5|1005.5|1008.5|1005.5|1000.4|997.4|2922
1587661200000|2020-04-23 17:00:00|||||||||3
1587713400000|2020-04-24 07:30:00|1000.5|997.5|998.5|995.5|1000.5|997.5|996.5|993.5|894
1587713700000|2020-04-24 07:35:00|998.6|995.6|999.6|996.6|999.6|996.6|998.5|995.5|21
1587714000000|2020-04-24 07:40:00|1000.5|997.5|1000.6|997.6|1000.6|997.6|999.6|996.6|9
1587714300000|2020-04-24 07:45:00|||||||||2
1587714600000|2020-04-24 07:50:00|999.6|996.6|999.6|996.6|999.6|996.6|999.6|996.6|51
1587714900000|2020-04-24 07:55:00|1000.1|997.1|1000.6|997.6|1000.6|997.6|999.6|996.6|10
1587715200000|2020-04-24 08:00:00|999.6|996.6|999.6|996.6|999.6|996.6|999.6|996.6|9
1587715500000|2020-04-24 08:05:00|1000.5|997.5|999.6|996.6|1000.5|997.5|999.6|996.6|18
1587715800000|2020-04-24 08:10:00|1000.1|997.1|1000.6|997.6|1000.6|997.6|999.6|996.6|6
1587716100000|2020-04-24 08:15:00|999.6|996.6|999.6|996.6|999.6|996.6|999.6|996.6|3
1587716400000|2020-04-24 08:20:00|||||||||5
1587716700000|2020-04-24 08:25:00|||||||||9
1587717000000|2020-04-24 08:30:00|998.6|995.6|996.6|993.6|998.6|995.6|996.6|993.6|46
1587717300000|2020-04-24 08:35:00|997.1|994.1|994.1|991.1|997.1|994.1|993.5|990.5|246
1587717600000|2020-04-24 08:40:00|994.5|991.5|994.6|991.6|994.6|991.6|994.5|991.5|154
1587717900000|2020-04-24 08:45:00|||||||||20
1587718200000|2020-04-24 08:50:00|993.7|990.7|993.7|990.7|994.6|991.6|993.7|990.7|149
1587718500000|2020-04-24 08:55:00|994.6|991.6|994.7|991.7|995.6|992.6|994.6|991.6|28
1587718800000|2020-04-24 09:00:00|994.6|991.6|995.5|992.5|995.7|992.7|994.6|991.6|59
1587719100000|2020-04-24 09:05:00|994.6|991.6|995.5|992.5|995.6|992.6|994.6|991.6|1
1587719400000|2020-04-24 09:10:00|995.6|992.6|998.1|995.1|998.5|995.5|995.6|992.6|14
1587719700000|2020-04-24 09:15:00|998.5|995.5|997.5|994.5|998.5|995.5|997|994|4
1587720000000|2020-04-24 09:20:00|997.6|994.6|997|994|997.6|994.6|996.6|993.6|28
1587720300000|2020-04-24 09:25:00|996.6|993.6|994.6|991.6|997.5|994.5|994.6|991.6|148
1587720600000|2020-04-24 09:30:00|994.5|991.5|992.6|989.6|995.5|992.5|992.6|989.6|156
1587720900000|2020-04-24 09:35:00|992.5|989.5|989.2|986.2|992.6|989.6|989.2|986.2|197
1587721200000|2020-04-24 09:40:00|989.6|986.6|989.6|986.6|989.6|986.6|987.7|984.7|53
1587721500000|2020-04-24 09:45:00|989.2|986.2|987.7|984.7|989.2|986.2|987.7|984.7|29
1587721800000|2020-04-24 09:50:00|988.6|985.6|988.6|985.6|988.6|985.6|987.7|984.7|12
1587722100000|2020-04-24 09:55:00|988.7|985.7|989.6|986.6|989.6|986.6|988.7|985.7|9
1587722400000|2020-04-24 10:00:00|990.6|987.6|990.6|987.6|991.6|988.6|990.1|987.1|13
1587722700000|2020-04-24 10:05:00|990.7|987.7|989.7|986.7|990.7|987.7|989.1|986.1|2645
1587723000000|2020-04-24 10:10:00|989.8|986.8|992.9|989.9|993.9|990.9|989.8|986.8|2968
1587723300000|2020-04-24 10:15:00|992.8|989.8|992.9|989.9|992.9|989.9|991.9|988.9|36
1587723600000|2020-04-24 10:20:00|991.9|988.9|992.8|989.8|993.8|990.8|991.9|988.9|2
1587723900000|2020-04-24 10:25:00|993.8|990.8|992.8|989.8|993.8|990.8|992.8|989.8|3
1587724200000|2020-04-24 10:30:00|991.8|988.8|992.8|989.8|992.9|989.9|991.8|988.8|41
1587724500000|2020-04-24 10:35:00|992.3|989.3|991.8|988.8|992.8|989.8|991.8|988.8|131
1587724800000|2020-04-24 10:40:00|992.8|989.8|993.8|990.8|993.8|990.8|992.8|989.8|39
1587725100000|2020-04-24 10:45:00|993.9|990.9|993.3|990.3|994.8|991.8|992.8|989.8|723
1587725400000|2020-04-24 10:50:00|993.8|990.8|992.9|989.9|993.8|990.8|992.9|989.9|4
1587725700000|2020-04-24 10:55:00|993.9|990.9|993.9|990.9|993.9|990.9|992.9|989.9|89
1587726000000|2020-04-24 11:00:00|994.9|991.9|993.8|990.8|994.9|991.9|993.8|990.8|27
1587726300000|2020-04-24 11:05:00|993.4|990.4|992.8|989.8|993.8|990.8|992.8|989.8|11
1587726600000|2020-04-24 11:10:00|992.9|989.9|994.8|991.8|994.8|991.8|992.9|989.9|208
1587726900000|2020-04-24 11:15:00|994.3|991.3|993.9|990.9|994.8|991.8|993.9|990.9|64
1587727200000|2020-04-24 11:20:00|992.9|989.9|994.4|991.4|994.4|991.4|992.9|989.9|729
1587727500000|2020-04-24 11:25:00|993.9|990.9|993.9|990.9|993.9|990.9|993.9|990.9|1
1587727800000|2020-04-24 11:30:00|992.9|989.9|991.9|988.9|992.9|989.9|991.9|988.9|75
1587728100000|2020-04-24 11:35:00|990.9|987.9|991.9|988.9|991.9|988.9|990.9|987.9|48
1587728400000|2020-04-24 11:40:00|991.8|988.8|991.8|988.8|991.8|988.8|990.9|987.9|21
1587728700000|2020-04-24 11:45:00|990.8|987.8|991.2|988.2|991.8|988.8|990.8|987.8|168
1587729000000|2020-04-24 11:50:00|990.8|987.8|990.7|987.7|991.7|988.7|989.7|986.7|187
1587729300000|2020-04-24 11:55:00|990.8|987.8|992.8|989.8|992.8|989.8|990.7|987.7|2
1587729600000|2020-04-24 12:00:00|992.7|989.7|990.7|987.7|992.7|989.7|989.7|986.7|67
1587729900000|2020-04-24 12:05:00|990.6|987.6|988.7|985.7|990.7|987.7|988.7|985.7|9
1587730200000|2020-04-24 12:10:00|987.7|984.7|987.7|984.7|988.7|985.7|987.7|984.7|118
1587730500000|2020-04-24 12:15:00|986.7|983.7|984.6|981.6|987.6|984.6|984.6|981.6|141
1587730800000|2020-04-24 12:20:00|985.1|982.1|987.1|984.1|987.7|984.7|985.1|982.1|104
1587731100000|2020-04-24 12:25:00|987.6|984.6|990.6|987.6|991.1|988.1|986.7|983.7|215
1587731400000|2020-04-24 12:30:00|991.1|988.1|990.5|987.5|991.5|988.5|990.1|987.1|121
1587731700000|2020-04-24 12:35:00|991.5|988.5|990.5|987.5|991.5|988.5|990.5|987.5|44
1587732000000|2020-04-24 12:40:00|990.4|987.4|988.5|985.5|990.5|987.5|988.5|985.5|675
1587732300000|2020-04-24 12:45:00|987.6|984.6|989.6|986.6|990.5|987.5|986.6|983.6|47
1587732600000|2020-04-24 12:50:00|989.7|986.7|990|987|991.5|988.5|989.6|986.6|25
1587732900000|2020-04-24 12:55:00|989.6|986.6|988.6|985.6|989.6|986.6|987.6|984.6|222
1587733200000|2020-04-24 13:00:00|988.7|985.7|987.7|984.7|988.7|985.7|987.7|984.7|608
1587733500000|2020-04-24 13:05:00|987.6|984.6|985.7|982.7|987.6|984.6|985.7|982.7|119
1587733800000|2020-04-24 13:10:00|986.7|983.7|986.8|983.8|986.8|983.8|985.7|982.7|21
1587734100000|2020-04-24 13:15:00|986.7|983.7|985.6|982.6|987.6|984.6|985.6|982.6|74
1587734400000|2020-04-24 13:20:00|985.7|982.7|987.7|984.7|988.6|985.6|985.7|982.7|234
1587734700000|2020-04-24 13:25:00|988.2|985.2|987.7|984.7|988.2|985.2|987.7|984.7|248
1587735000000|2020-04-24 13:30:00|987.6|984.6|986.7|983.7|989.6|986.6|986.7|983.7|111
1587735300000|2020-04-24 13:35:00|985.7|982.7|985.7|982.7|985.7|982.7|985.7|982.7|79
1587735600000|2020-04-24 13:40:00|986.2|983.2|984.7|981.7|986.2|983.2|984.6|981.6|259
1587735900000|2020-04-24 13:45:00|984.6|981.6|981.7|978.7|984.7|981.7|981.7|978.7|694
1587736200000|2020-04-24 13:50:00|981.6|978.6|978.8|975.8|981.6|978.6|977.8|974.8|177
1587736500000|2020-04-24 13:55:00|979.7|976.7|979.7|976.7|979.8|976.8|978.7|975.7|161
1587736800000|2020-04-24 14:00:00|979.8|976.8|980.7|977.7|980.7|977.7|979.8|976.8|238
1587737100000|2020-04-24 14:05:00|981.8|978.8|982.8|979.8|983.8|980.8|981.7|978.7|686
1587737400000|2020-04-24 14:10:00|982.3|979.3|981.8|978.8|982.8|979.8|980.8|977.8|147
1587737700000|2020-04-24 14:15:00|981.7|978.7|980.8|977.8|981.9|978.9|978.8|975.8|164
1587738000000|2020-04-24 14:20:00|981.7|978.7|983.8|980.8|983.8|980.8|980.8|977.8|479
1587738300000|2020-04-24 14:25:00|983.9|980.9|983|980|983.9|980.9|982.8|979.8|1275
1587738600000|2020-04-24 14:30:00|983.9|980.9|983|980|983.9|980.9|982.9|979.9|480
1587738900000|2020-04-24 14:35:00|982.9|979.9|985.4|982.4|985.9|982.9|982.9|979.9|233
1587739200000|2020-04-24 14:40:00|985.9|982.9|983.9|980.9|985.9|982.9|983.8|980.8|162
1587739500000|2020-04-24 14:45:00|983.8|980.8|977.9|974.9|983.8|980.8|977.9|974.9|373
1587739800000|2020-04-24 14:50:00|978|975|976|973|978|975|976|973|176
1587740100000|2020-04-24 14:55:00|975.9|972.9|975.9|972.9|975.9|972.9|974.9|971.9|253
1587740400000|2020-04-24 15:00:00|976.8|973.8|974.9|971.9|976.8|973.8|974.8|971.8|327
1587740700000|2020-04-24 15:05:00|974.8|971.8|977|974|977|974|974.8|971.8|767
1587741000000|2020-04-24 15:10:00|976.9|973.9|976.9|973.9|976.9|973.9|976.9|973.9|150
1587741300000|2020-04-24 15:15:00|975.9|972.9|976|973|976|973|975|972|107
1587741600000|2020-04-24 15:20:00|975.9|972.9|976.9|973.9|976.9|973.9|974.9|971.9|96
1587741900000|2020-04-24 15:25:00|977|974|979|976|980|977|977|974|106
1587742200000|2020-04-24 15:30:00|978|975|981.9|978.9|981.9|978.9|977.9|974.9|108
1587742500000|2020-04-24 15:35:00|981|978|981.9|978.9|982|979|981|978|126
1587742800000|2020-04-24 15:40:00|982|979|980.9|977.9|982|979|980.8|977.8|411
1587743100000|2020-04-24 15:45:00|981|978|976.9|973.9|981|978|976.9|973.9|189
1587743400000|2020-04-24 15:50:00|977|974|975|972|977|974|975|972|383
1587743700000|2020-04-24 15:55:00|974|971|975.1|972.1|976.1|973.1|973.9|970.9|1339
1587744000000|2020-04-24 16:00:00|975|972|976.1|973.1|976.1|973.1|975|972|78
1587744300000|2020-04-24 16:05:00|977.1|974.1|977|974|977.1|974.1|976.1|973.1|39
1587744600000|2020-04-24 16:10:00|976.5|973.5|973.1|970.1|977|974|973|970|136
1587744900000|2020-04-24 16:15:00|974|971|974|971|975.1|972.1|974|971|239
1587745200000|2020-04-24 16:20:00|973.9|970.9|978.1|975.1|978.1|975.1|973|970|540
1587745500000|2020-04-24 16:25:00|978|975|978|975|978.1|975.1|976|973|232
1587745800000|2020-04-24 16:30:00|977.5|974.5|978.1|975.1|979.1|976.1|977.1|974.1|389
1587746100000|2020-04-24 16:35:00|978|975|980.2|977.2|980.2|977.2|978|975|2987
1587746400000|2020-04-24 16:40:00|980.1|977.1|979.3|976.3|980.2|977.2|978.4|975.4|1228
1587746700000|2020-04-24 16:45:00|979.1|976.1|979.2|976.2|980.2|977.2|978.2|975.2|1051
1587747000000|2020-04-24 16:50:00|979.3|976.3|983.2|980.2|983.2|980.2|979.2|976.2|1986
1587747300000|2020-04-24 16:55:00|983.1|980.1|979.2|976.2|986.1|983.1|978.2|975.2|1133
1587972600000|2020-04-27 07:30:00|972.6|969.6|978.6|975.6|979.5|976.5|971.6|968.6|617
1587972900000|2020-04-27 07:35:00|977.6|974.6|980.1|977.1|982.5|979.5|977.6|974.6|154
1587973200000|2020-04-27 07:40:00|980.6|977.6|981.6|978.6|982.6|979.6|979.6|976.6|197
1587973500000|2020-04-27 07:45:00|981.1|978.1|982.6|979.6|983.6|980.6|979.6|976.6|392
1587973800000|2020-04-27 07:50:00|983.5|980.5|984.6|981.6|984.6|981.6|982.6|979.6|1654
1587974100000|2020-04-27 07:55:00|983.6|980.6|982.6|979.6|984.1|981.1|982.1|979.1|83
1587974400000|2020-04-27 08:00:00|981.7|978.7|983.2|980.2|984.6|981.6|981.7|978.7|336
1587974700000|2020-04-27 08:05:00|982.7|979.7|983.7|980.7|983.7|980.7|981.7|978.7|306
1587975000000|2020-04-27 08:10:00|982.7|979.7|980.7|977.7|983.7|980.7|980.7|977.7|277
1587975300000|2020-04-27 08:15:00|979.7|976.7|980.6|977.6|982.1|979.1|979.7|976.7|52
1587975900000|2020-04-27 08:25:00|979.6|976.6|976.7|973.7|979.7|976.7|976.7|973.7|6
1587976200000|2020-04-27 08:30:00|976.1|973.1|975.6|972.6|976.7|973.7|974.6|971.6|299
1587976500000|2020-04-27 08:35:00|975.1|972.1|976.6|973.6|977.7|974.7|974.6|971.6|100
1587976800000|2020-04-27 08:40:00|976.7|973.7|974.6|971.6|976.7|973.7|974.6|971.6|389
1587977100000|2020-04-27 08:45:00|975.1|972.1|974.6|971.6|976.7|973.7|973.6|970.6|264
1587977400000|2020-04-27 08:50:00|974.1|971.1|973.5|970.5|974.6|971.6|973.5|970.5|269
1587977700000|2020-04-27 08:55:00|972.6|969.6|971.6|968.6|973.1|970.1|971.6|968.6|427
1587978000000|2020-04-27 09:00:00|970.1|967.1|971.6|968.6|971.7|968.7|970.1|967.1|160
1587978300000|2020-04-27 09:05:00|971.7|968.7|971.7|968.7|971.7|968.7|970.6|967.6|131
1587978600000|2020-04-27 09:10:00|972.6|969.6|973.2|970.2|974.7|971.7|972.6|969.6|144
1587978900000|2020-04-27 09:15:00|972.7|969.7|974.7|971.7|974.7|971.7|972.7|969.7|62
1587979200000|2020-04-27 09:20:00|973.7|970.7|973.7|970.7|973.7|970.7|972.7|969.7|218
1587979500000|2020-04-27 09:25:00|973.2|970.2|973.2|970.2|973.7|970.7|972.7|969.7|82
1587979800000|2020-04-27 09:30:00|972.7|969.7|973.7|970.7|973.7|970.7|972.7|969.7|178
1587980100000|2020-04-27 09:35:00|||||||||101
1587980400000|2020-04-27 09:40:00|972.8|969.8|975.2|972.2|975.2|972.2|972.8|969.8|248
1587980700000|2020-04-27 09:45:00|974.8|971.8|974.8|971.8|975.7|972.7|973.7|970.7|329
1587981000000|2020-04-27 09:50:00|974.7|971.7|974.7|971.7|974.8|971.8|973.8|970.8|75
1587981300000|2020-04-27 09:55:00|973.8|970.8|976.7|973.7|977.7|974.7|973.7|970.7|323
1587981600000|2020-04-27 10:00:00|976.8|973.8|976.7|973.7|978.7|975.7|975.8|972.8|199
1587981900000|2020-04-27 10:05:00|976.8|973.8|977.8|974.8|977.8|974.8|976.7|973.7|103
1587982200000|2020-04-27 10:10:00|977.7|974.7|976.7|973.7|977.8|974.8|976.7|973.7|213
1587982500000|2020-04-27 10:15:00|978.2|975.2|977.7|974.7|978.2|975.2|977.7|974.7|192
1587982800000|2020-04-27 10:20:00|976.7|973.7|976.7|973.7|977.7|974.7|976.7|973.7|136
1587983100000|2020-04-27 10:25:00|975.7|972.7|975.7|972.7|975.7|972.7|975.7|972.7|34
1587983400000|2020-04-27 10:30:00|975.6|972.6|973.7|970.7|975.6|972.6|973.7|970.7|192
1587983700000|2020-04-27 10:35:00|972.7|969.7|973.7|970.7|973.7|970.7|972.7|969.7|0
1587984000000|2020-04-27 10:40:00|974.7|971.7|974.7|971.7|974.7|971.7|974.2|971.2|35
1587984300000|2020-04-27 10:45:00|975.7|972.7|974.7|971.7|975.7|972.7|974.7|971.7|5
1587984600000|2020-04-27 10:50:00|973.7|970.7|973.7|970.7|973.7|970.7|973.7|970.7|5
1587984900000|2020-04-27 10:55:00|973.6|970.6|972.7|969.7|973.6|970.6|972.7|969.7|4
1587985200000|2020-04-27 11:00:00|973.6|970.6|973.6|970.6|973.6|970.6|973.6|970.6|38
1587985500000|2020-04-27 11:05:00|973.2|970.2|972.7|969.7|973.6|970.6|972.6|969.6|26
1587985800000|2020-04-27 11:10:00|972.6|969.6|972.6|969.6|972.7|969.7|972.6|969.6|0
1587986100000|2020-04-27 11:15:00|971.7|968.7|972.6|969.6|972.6|969.6|971.7|968.7|0
1587986400000|2020-04-27 11:20:00|971.6|968.6|971.6|968.6|971.6|968.6|971.6|968.6|110
1587986700000|2020-04-27 11:25:00|970.6|967.6|970.6|967.6|971.6|968.6|970.6|967.6|3
1587987000000|2020-04-27 11:30:00|970.7|967.7|971.7|968.7|971.7|968.7|970.7|967.7|23
1587987300000|2020-04-27 11:35:00|||||||||151
1587987600000|2020-04-27 11:40:00|971.6|968.6|970.7|967.7|971.6|968.6|970.7|967.7|7
1587987900000|2020-04-27 11:45:00|971.6|968.6|970.7|967.7|971.6|968.6|970.7|967.7|145
1587988200000|2020-04-27 11:50:00|970.6|967.6|971.6|968.6|971.6|968.6|969.7|966.7|38
1587988500000|2020-04-27 11:55:00|970.6|967.6|969.6|966.6|970.6|967.6|969.6|966.6|22
1587988800000|2020-04-27 12:00:00|968.6|965.6|966.6|963.6|968.6|965.6|965.6|962.6|95
1587989100000|2020-04-27 12:05:00|966.7|963.7|968.6|965.6|968.6|965.6|965.6|962.6|67
1587989400000|2020-04-27 12:10:00|969.1|966.1|971.6|968.6|971.6|968.6|969.1|966.1|106
1587989700000|2020-04-27 12:15:00|970.6|967.6|970.6|967.6|971.6|968.6|970.6|967.6|32
1587990000000|2020-04-27 12:20:00|971.6|968.6|972.6|969.6|972.7|969.7|971.6|968.6|19
1587990300000|2020-04-27 12:25:00|972.7|969.7|972.6|969.6|972.7|969.7|972.6|969.6|36
1587990600000|2020-04-27 12:30:00|971.6|968.6|968.6|965.6|971.6|968.6|968.6|965.6|80
1587990900000|2020-04-27 12:35:00|968.7|965.7|968.6|965.6|969.6|966.6|967.6|964.6|19
1587991200000|2020-04-27 12:40:00|968.7|965.7|968.7|965.7|969.6|966.6|967.7|964.7|68
1587991500000|2020-04-27 12:45:00|968.6|965.6|968.7|965.7|968.7|965.7|968.6|965.6|77
1587991800000|2020-04-27 12:50:00|968.6|965.6|969.7|966.7|969.7|966.7|967.7|964.7|63
1587992100000|2020-04-27 12:55:00|969.6|966.6|969.6|966.6|971.6|968.6|968.7|965.7|527
1587992400000|2020-04-27 13:00:00|969.5|966.5|960.6|957.6|969.6|966.6|959.6|956.6|727
1587992700000|2020-04-27 13:05:00|960.5|957.5|962.5|959.5|962.6|959.6|960.5|957.5|78
1587993000000|2020-04-27 13:10:00|962|959|958.5|955.5|963.5|960.5|958.5|955.5|389
1587993300000|2020-04-27 13:15:00|957.5|954.5|957.5|954.5|958.5|955.5|955.5|952.5|73
1587993600000|2020-04-27 13:20:00|958.5|955.5|954.9|951.9|958.5|955.5|954.4|951.4|915
1587993900000|2020-04-27 13:25:00|954.4|951.4|956.4|953.4|956.4|953.4|950.3|947.3|1221
1587994200000|2020-04-27 13:30:00|956.9|953.9|958.4|955.4|958.5|955.5|955.4|952.4|704
1587994500000|2020-04-27 13:35:00|958.5|955.5|959.4|956.4|960.5|957.5|958.5|955.5|30
1587994800000|2020-04-27 13:40:00|958.5|955.5|957.4|954.4|959|956|956.4|953.4|78
1587995100000|2020-04-27 13:45:00|956.4|953.4|955.5|952.5|956.5|953.5|954.5|951.5|25
1587995400000|2020-04-27 13:50:00|956.4|953.4|953.4|950.4|956.4|953.4|953.4|950.4|64
1587995700000|2020-04-27 13:55:00|953.5|950.5|953.5|950.5|953.5|950.5|951.4|948.4|50
1587996000000|2020-04-27 14:00:00|953.4|950.4|953.4|950.4|953.4|950.4|952.4|949.4|86
1587996300000|2020-04-27 14:05:00|953.5|950.5|955.4|952.4|955.5|952.5|952.4|949.4|99
1587996600000|2020-04-27 14:10:00|955.9|952.9|958.4|955.4|959.4|956.4|955.4|952.4|72
1587996900000|2020-04-27 14:15:00|957.9|954.9|956.4|953.4|958.4|955.4|956.4|953.4|26
1587997200000|2020-04-27 14:20:00|956.5|953.5|957.4|954.4|957.4|954.4|956.4|953.4|69
1587997500000|2020-04-27 14:25:00|958.4|955.4|956.4|953.4|958.4|955.4|956.4|953.4|15
1587997800000|2020-04-27 14:30:00|957.4|954.4|957.4|954.4|958.9|955.9|956.4|953.4|700
1587998100000|2020-04-27 14:35:00|||||||||40
1587998400000|2020-04-27 14:40:00|958.4|955.4|957.9|954.9|958.4|955.4|957.9|954.9|24
1587998700000|2020-04-27 14:45:00|957.4|954.4|955.4|952.4|958.4|955.4|955.4|952.4|53
1587999000000|2020-04-27 14:50:00|956.4|953.4|955.4|952.4|956.4|953.4|955.4|952.4|140
1587999300000|2020-04-27 14:55:00|956.4|953.4|955.4|952.4|956.4|953.4|955.4|952.4|112
1587999600000|2020-04-27 15:00:00|956.4|953.4|958.4|955.4|958.4|955.4|955.4|952.4|112
1587999900000|2020-04-27 15:05:00|957.9|954.9|959.4|956.4|959.4|956.4|957.9|954.9|112
1588000200000|2020-04-27 15:10:00|960.4|957.4|959.4|956.4|960.4|957.4|957.4|954.4|75
1588000500000|2020-04-27 15:15:00|959.3|956.3|958.4|955.4|959.4|956.4|958.4|955.4|43
1588000800000|2020-04-27 15:20:00|957.4|954.4|956.4|953.4|958.4|955.4|956.4|953.4|78
1588001100000|2020-04-27 15:25:00|957.4|954.4|957.4|954.4|957.4|954.4|956.4|953.4|96
1588001400000|2020-04-27 15:30:00|958.4|955.4|960.4|957.4|960.4|957.4|957.4|954.4|157
1588001700000|2020-04-27 15:35:00|959.4|956.4|958.4|955.4|959.4|956.4|958.4|955.4|118
1588002000000|2020-04-27 15:40:00|957.4|954.4|954.4|951.4|957.4|954.4|954.4|951.4|397
1588002300000|2020-04-27 15:45:00|954.3|951.3|952.4|949.4|954.4|951.4|952.4|949.4|130
1588002600000|2020-04-27 15:50:00|953.4|950.4|952.4|949.4|953.4|950.4|952.4|949.4|44
1588002900000|2020-04-27 15:55:00|952.3|949.3|952.4|949.4|953.3|950.3|952.3|949.3|94
1588003200000|2020-04-27 16:00:00|953.4|950.4|950.4|947.4|953.4|950.4|948.9|945.9|132
1588003500000|2020-04-27 16:05:00|949.4|946.4|950.3|947.3|950.4|947.4|948.4|945.4|240
1588003800000|2020-04-27 16:10:00|949.4|946.4|950.4|947.4|950.4|947.4|949.4|946.4|141
1588004100000|2020-04-27 16:15:00|949.4|946.4|950.4|947.4|950.4|947.4|949.4|946.4|58
1588004400000|2020-04-27 16:20:00|951.4|948.4|951.4|948.4|951.9|948.9|951.4|948.4|85
1588004700000|2020-04-27 16:25:00|950.4|947.4|950.5|947.5|950.5|947.5|949.4|946.4|376
1588005000000|2020-04-27 16:30:00|||||||||77
1588005300000|2020-04-27 16:35:00|949.5|946.5|952.5|949.5|952.5|949.5|948.5|945.5|145
1588005600000|2020-04-27 16:40:00|951.5|948.5|950.5|947.5|951.5|948.5|950.5|947.5|102
1588005900000|2020-04-27 16:45:00|951.5|948.5|951.5|948.5|951.5|948.5|951.5|948.5|198
1588006200000|2020-04-27 16:50:00|950.5|947.5|938.4|935.4|950.5|947.5|935.4|932.4|1445
1588006500000|2020-04-27 16:55:00|937.4|934.4|938.4|935.4|939.4|936.4|935.4|932.4|762
1588059000000|2020-04-28 07:30:00|940.6|937.6|937.6|934.6|943.5|939.6|937.5|934.5|65
1588059300000|2020-04-28 07:35:00|938.6|935.6|936.6|933.6|939.6|936.6|936.6|933.6|96
1588059600000|2020-04-28 07:40:00|937.6|934.6|937.6|934.6|938.6|935.6|937.6|934.6|12
1588059900000|2020-04-28 07:45:00|936.6|933.6|937.6|934.6|937.6|934.6|935.6|932.6|7
1588060200000|2020-04-28 07:50:00|936.6|933.6|937.6|934.6|937.6|934.6|935.6|932.6|47
1588060500000|2020-04-28 07:55:00|936.6|933.6|937.6|934.6|937.6|934.6|936.6|933.6|11
1588060800000|2020-04-28 08:00:00|936.6|933.6|935.6|932.6|936.6|933.6|935.6|932.6|4
1588061100000|2020-04-28 08:05:00|936.1|933.1|934.6|931.6|936.1|933.1|933.6|930.6|57
1588061400000|2020-04-28 08:10:00|935.6|932.6|931.6|928.6|935.6|932.6|931.6|928.6|67
1588061700000|2020-04-28 08:15:00|930.6|927.6|929.6|926.6|930.6|927.6|929.6|926.6|77
1588062000000|2020-04-28 08:20:00|928.6|925.6|924.6|921.6|929.1|926.1|924.6|921.6|364
1588062300000|2020-04-28 08:25:00|923.6|920.6|923.6|920.6|924.6|921.6|922.6|919.6|107
1588062600000|2020-04-28 08:30:00|||||||||47
1588062900000|2020-04-28 08:35:00|922.6|919.6|922.6|919.6|923.6|920.6|922.6|919.6|158
1588063200000|2020-04-28 08:40:00|923.6|920.6|923.6|920.6|923.6|920.6|922.6|919.6|17
1588063500000|2020-04-28 08:45:00|923.1|920.1|923.6|920.6|923.6|920.6|922.6|919.6|46
1588063800000|2020-04-28 08:50:00|||||||||154
1588064100000|2020-04-28 08:55:00|||||||||2
1588064400000|2020-04-28 09:00:00|924.6|921.6|927.6|924.6|927.6|924.6|924.6|921.6|130
1588064700000|2020-04-28 09:05:00|928.1|925.1|927.6|924.6|928.5|925.5|927.6|924.6|3
1588065000000|2020-04-28 09:10:00|928.6|925.6|930.6|927.6|930.6|927.6|928.6|925.6|18
1588065300000|2020-04-28 09:15:00|930.5|927.5|931.5|928.5|931.5|928.5|930.5|927.5|73
1588065600000|2020-04-28 09:20:00|932.1|929.1|931.6|928.6|932.6|929.6|931.6|928.6|58
1588065900000|2020-04-28 09:25:00|932.1|929.1|933.6|930.6|933.6|930.6|931.6|928.6|7
1588066200000|2020-04-28 09:30:00|934.6|931.6|935.6|932.6|937.6|934.6|933.6|930.6|34
1588066500000|2020-04-28 09:35:00|936.6|933.6|936.6|933.6|936.6|933.6|934.6|931.6|5
1588066800000|2020-04-28 09:40:00|935.6|932.6|936.6|933.6|936.6|933.6|935.6|932.6|70
1588067100000|2020-04-28 09:45:00|935.6|932.6|933.6|930.6|936.6|933.6|932.6|929.6|7
1588067400000|2020-04-28 09:50:00|933.1|930.1|932.6|929.6|933.6|930.6|932.6|929.6|5
1588067700000|2020-04-28 09:55:00|933.1|930.1|930.6|927.6|933.1|930.1|930.6|927.6|63
1588068000000|2020-04-28 10:00:00|929.6|926.6|931.6|928.6|931.6|928.6|929.6|926.6|8
1588068300000|2020-04-28 10:05:00|930.6|927.6|928.6|925.6|931.6|928.6|928.6|925.6|52
1588068600000|2020-04-28 10:10:00|927.6|924.6|927.6|924.6|927.6|924.6|927.6|924.6|63
1588068900000|2020-04-28 10:15:00|||||||||19
1588069200000|2020-04-28 10:20:00|||||||||19
1588069500000|2020-04-28 10:25:00|926.6|923.6|928.6|925.6|928.6|925.6|926.6|923.6|97
1588069800000|2020-04-28 10:30:00|928.1|925.1|929.6|926.6|929.6|926.6|928.1|925.1|32
1588070100000|2020-04-28 10:35:00|929.1|926.1|928.6|925.6|929.6|926.6|928.6|925.6|8
1588070400000|2020-04-28 10:40:00|928.1|925.1|928.6|925.6|928.6|925.6|928.1|925.1|8
1588070700000|2020-04-28 10:45:00|||||||||7
1588071000000|2020-04-28 10:50:00|927.6|924.6|928.6|925.6|928.6|925.6|927.6|924.6|10
1588071300000|2020-04-28 10:55:00|928.1|925.1|928.6|925.6|928.6|925.6|927.6|924.6|48
1588071600000|2020-04-28 11:00:00|927.6|924.6|928.6|925.6|928.6|925.6|927.6|924.6|11
1588071900000|2020-04-28 11:05:00|929.6|926.6|928.6|925.6|929.6|926.6|928.1|925.1|69
1588072200000|2020-04-28 11:10:00|929.1|926.1|931.6|928.6|931.6|928.6|928.6|925.6|614
1588072500000|2020-04-28 11:15:00|932.6|929.6|933.5|930.5|934.1|931.1|932.6|929.6|38
1588072800000|2020-04-28 11:20:00|933.6|930.6|930.6|927.6|933.6|930.6|930.6|927.6|325
1588073100000|2020-04-28 11:25:00|931.6|928.6|928.6|925.6|931.6|928.6|928.6|925.6|35
1588073400000|2020-04-28 11:30:00|||||||||7
1588073700000|2020-04-28 11:35:00|929.1|926.1|930.6|927.6|930.6|927.6|928.6|925.6|4
1588074000000|2020-04-28 11:40:00|929.6|926.6|929.6|926.6|930.6|927.6|929.6|926.6|150
1588074300000|2020-04-28 11:45:00|930.1|927.1|930.6|927.6|930.6|927.6|929.6|926.6|7
1588074600000|2020-04-28 11:50:00|931.1|928.1|931.6|928.6|931.6|928.6|930.6|927.6|23
1588074900000|2020-04-28 11:55:00|930.6|927.6|929.6|926.6|930.6|927.6|928.6|925.6|19
1588075200000|2020-04-28 12:00:00|928.6|925.6|934.6|931.6|935.6|932.6|928.6|925.6|498
1588075500000|2020-04-28 12:05:00|933.6|930.6|937.6|934.6|937.6|934.6|933.6|930.6|29
1588075800000|2020-04-28 12:10:00|938.6|935.6|936.6|933.6|939.6|936.6|936.6|933.6|115
1588076100000|2020-04-28 12:15:00|936.1|933.1|934.6|931.6|936.6|933.6|934.6|931.6|105
1588076400000|2020-04-28 12:20:00|935.6|932.6|938.6|935.6|938.6|935.6|935.6|932.6|44
1588076700000|2020-04-28 12:25:00|939.6|936.6|937.6|934.6|939.6|936.6|936.6|933.6|219
1588077000000|2020-04-28 12:30:00|936.6|933.6|938.6|935.6|938.6|935.6|936.6|933.6|38
1588077300000|2020-04-28 12:35:00|939.6|936.6|938.6|935.6|939.6|936.6|938.6|935.6|18
1588077600000|2020-04-28 12:40:00|937.6|934.6|936.6|933.6|937.6|934.6|936.6|933.6|28
1588077900000|2020-04-28 12:45:00|935.6|932.6|936.6|933.6|936.6|933.6|933.6|930.6|505
1588078200000|2020-04-28 12:50:00|937.1|934.1|939.6|936.6|939.6|936.6|936.6|933.6|29
1588078500000|2020-04-28 12:55:00|938.6|935.6|937.1|934.1|938.6|935.6|937.1|934.1|26
1588078800000|2020-04-28 13:00:00|937.6|934.6|936.6|933.6|937.6|934.6|935.6|932.6|82
1588079100000|2020-04-28 13:05:00|936.1|933.1|936.1|933.1|936.1|933.1|935.1|932.1|13
1588079400000|2020-04-28 13:10:00|936.6|933.6|933.6|930.6|936.6|933.6|933.6|930.6|43
1588079700000|2020-04-28 13:15:00|932.6|929.6|932.6|929.6|932.6|929.6|932.6|929.6|149
1588080000000|2020-04-28 13:20:00|931.6|928.6|931.6|928.6|932.6|929.6|930.6|927.6|6
1588080300000|2020-04-28 13:25:00|930.6|927.6|931.6|928.6|931.6|928.6|930.6|927.6|49
1588080600000|2020-04-28 13:30:00|930.6|927.6|929.6|926.6|931.6|928.6|928.6|925.6|286
1588080900000|2020-04-28 13:35:00|930.6|927.6|933.6|930.6|933.6|930.6|930.6|927.6|135
1588081200000|2020-04-28 13:40:00|932.6|929.6|935.6|932.6|935.6|932.6|932.1|929.1|75
1588081500000|2020-04-28 13:45:00|934.6|931.6|935.6|932.6|936.6|933.6|934.6|931.6|22
1588081800000|2020-04-28 13:50:00|936.6|933.6|937.6|934.6|937.6|934.6|935.6|932.6|29
1588082100000|2020-04-28 13:55:00|936.6|933.6|934.6|931.6|937.6|934.6|934.1|931.1|21
1588082400000|2020-04-28 14:00:00|933.6|930.6|934.6|931.6|935.6|932.6|932.1|929.1|213
1588082700000|2020-04-28 14:05:00|935.6|932.6|935.6|932.6|936.6|933.6|934.6|931.6|386
1588083000000|2020-04-28 14:10:00|935.1|932.1|939.6|936.6|939.6|936.6|934.6|931.6|333
1588083300000|2020-04-28 14:15:00|941.6|938.6|943.6|940.6|948.6|945.6|941.6|938.6|95
1588083600000|2020-04-28 14:20:00|944.6|941.6|943.6|940.6|945.6|942.6|943.6|940.6|71
1588083900000|2020-04-28 14:25:00|943.1|940.1|947.6|944.6|947.6|944.6|941.6|938.6|27
1588084200000|2020-04-28 14:30:00|946.6|943.6|945.6|942.6|951.6|948.6|945.6|942.6|180
1588084500000|2020-04-28 14:35:00|946.6|943.6|945.6|942.6|947.6|944.6|943.6|940.6|88
1588084800000|2020-04-28 14:40:00|944.6|941.6|944.6|941.6|944.6|941.6|940.6|937.6|30
1588085100000|2020-04-28 14:45:00|943.6|940.6|950.6|947.6|950.6|947.6|943.6|940.6|222
1588085400000|2020-04-28 14:50:00|951.6|948.6|953.6|950.6|954.6|951.6|951.6|948.6|491
1588085700000|2020-04-28 14:55:00|952.7|949.7|953.6|950.6|953.6|950.6|951.6|948.6|14
1588086000000|2020-04-28 15:00:00|954.6|951.6|953.1|950.1|957.6|954.6|952.6|949.6|38
1588086300000|2020-04-28 15:05:00|953.6|950.6|949.6|946.6|953.6|950.6|948.7|945.7|51
1588086600000|2020-04-28 15:10:00|950.6|947.6|949.6|946.6|950.6|947.6|949.6|946.6|32
1588086900000|2020-04-28 15:15:00|950.6|947.6|947.6|944.6|950.6|947.6|947.1|944.1|21
1588087200000|2020-04-28 15:20:00|946.6|943.6|949.6|946.6|950.6|947.6|946.6|943.6|71
1588087500000|2020-04-28 15:25:00|950.6|947.6|951.6|948.6|952.6|949.6|950.6|947.6|45
1588087800000|2020-04-28 15:30:00|952.6|949.6|954.6|951.6|954.6|951.6|951.6|948.6|156
1588088100000|2020-04-28 15:35:00|953.6|950.6|949.6|946.6|953.6|950.6|949.6|946.6|18
1588088400000|2020-04-28 15:40:00|950.6|947.6|950.6|947.6|952.6|949.6|950.6|947.6|15
1588088700000|2020-04-28 15:45:00|951.1|948.1|947.6|944.6|951.1|948.1|947.6|944.6|18
1588089000000|2020-04-28 15:50:00|948.6|945.6|948.6|945.6|948.6|945.6|947.6|944.6|220
1588089300000|2020-04-28 15:55:00|948.7|945.7|945.6|942.6|949.6|946.6|945.6|942.6|108
1588089600000|2020-04-28 16:00:00|946.6|943.6|945.6|942.6|946.6|943.6|944.6|941.6|94
1588089900000|2020-04-28 16:05:00|946.6|943.6|949.6|946.6|949.6|946.6|946.6|943.6|27
1588090200000|2020-04-28 16:10:00|948.6|945.6|948.6|945.6|949.6|946.6|948.6|945.6|12
1588090500000|2020-04-28 16:15:00|948.1|945.1|947.6|944.6|949.6|946.6|947.6|944.6|217
1588090800000|2020-04-28 16:20:00|948.1|945.1|945.6|942.6|948.1|945.1|945.6|942.6|28
1588091100000|2020-04-28 16:25:00|945.7|942.7|945.6|942.6|946.6|943.6|945.6|942.6|57
1588091400000|2020-04-28 16:30:00|945.7|942.7|947.6|944.6|948.6|945.6|944.6|941.6|107
1588091700000|2020-04-28 16:35:00|946.6|943.6|947.6|944.6|947.6|944.6|944.6|941.6|123
1588092000000|2020-04-28 16:40:00|948.6|945.6|946.7|943.7|949.6|946.6|945.7|942.7|631
1588092300000|2020-04-28 16:45:00|945.7|942.7|947.6|944.6|947.7|944.7|944.7|941.7|188
1588092600000|2020-04-28 16:50:00|947.2|944.2|957.6|954.6|957.6|954.6|946.6|943.6|830
1588092900000|2020-04-28 16:55:00|956.6|953.6|961.7|958.7|963.6|960.6|955.6|952.6|527
1588145400000|2020-04-29 07:30:00|968.8|965.8|966.8|963.8|979.3|976.3|964.8|961.8|82
1588145700000|2020-04-29 07:35:00|965.8|962.8|969.8|966.8|969.8|966.8|965.8|962.8|45
1588146000000|2020-04-29 07:40:00|970.8|967.8|970.8|967.8|971.8|968.8|970.8|967.8|24
1588146300000|2020-04-29 07:45:00|971.8|968.8|970.8|967.8|975.8|972.8|970.8|967.8|197
1588146600000|2020-04-29 07:50:00|971.3|968.3|972.3|969.3|972.8|969.8|969.9|966.9|60
1588146900000|2020-04-29 07:55:00|972.4|969.4|973.8|970.8|974.3|971.3|972.4|969.4|2
1588147200000|2020-04-29 08:00:00|972.9|969.9|971.8|968.8|973.8|970.8|971.8|968.8|15
1588147500000|2020-04-29 08:05:00|970.9|967.9|971.9|968.9|971.9|968.9|969.8|966.8|151
1588147800000|2020-04-29 08:10:00|971.8|968.8|971.8|968.8|971.8|968.8|970.9|967.9|1
1588148100000|2020-04-29 08:15:00|970.9|967.9|968.9|965.9|970.9|967.9|968.9|965.9|0
1588148400000|2020-04-29 08:20:00|969.8|966.8|969.8|966.8|969.8|966.8|968.8|965.8|1
1588148700000|2020-04-29 08:25:00|968.9|965.9|968.9|965.9|969.8|966.8|968.9|965.9|8
1588149000000|2020-04-29 08:30:00|967.9|964.9|967.9|964.9|968.9|965.9|966.8|963.8|234
1588149300000|2020-04-29 08:35:00|969.9|966.9|972.9|969.9|972.9|969.9|969.9|966.9|452
1588149600000|2020-04-29 08:40:00|971.4|968.4|971.9|968.9|971.9|968.9|970.9|967.9|9
1588149900000|2020-04-29 08:45:00|971.4|968.4|976.4|973.4|977.4|973.4|971.4|968.4|1
1588150200000|2020-04-29 08:50:00|975.9|972.9|976.9|973.9|977.9|974.9|974.9|971.9|3
1588150500000|2020-04-29 08:55:00|975.9|972.9|977.8|974.8|977.9|974.9|975.9|972.9|0
1588150800000|2020-04-29 09:00:00|976.9|973.9|974.9|971.9|976.9|973.9|974.8|971.8|433
1588151100000|2020-04-29 09:05:00|975.9|972.9|974.9|971.9|975.9|972.9|974.9|971.9|1
1588151400000|2020-04-29 09:10:00|973.9|970.9|973.9|970.9|974.9|971.9|972.9|969.9|3
1588151700000|2020-04-29 09:15:00|972.9|969.9|970.9|967.9|972.9|969.9|970.9|967.9|226
1588152000000|2020-04-29 09:20:00|971.9|966.9|973.4|970.4|973.9|970.9|967.9|964.9|20
1588152300000|2020-04-29 09:25:00|973.9|970.9|973.9|970.9|973.9|970.9|972.9|969.9|0
1588152600000|2020-04-29 09:30:00|972.9|969.9|971.9|968.9|972.9|969.9|971.9|968.9|0
1588152900000|2020-04-29 09:35:00|971.4|968.4|969.4|966.4|971.9|968.9|969.4|966.4|313
1588153200000|2020-04-29 09:40:00|968.9|965.9|967.9|964.9|968.9|965.9|967.9|964.9|0
1588153500000|2020-04-29 09:45:00|968.9|965.9|968.9|965.9|969.9|966.9|968.4|965.4|1
1588154100000|2020-04-29 09:55:00|969.4|966.4|968.9|965.9|969.9|966.9|968.9|965.9|0
1588154400000|2020-04-29 10:00:00|969.9|966.9|971.4|968.4|971.9|968.9|968.9|965.9|17
1588154700000|2020-04-29 10:05:00|970.9|967.9|970.9|967.9|971.9|968.9|970.9|967.9|0
1588155000000|2020-04-29 10:10:00|970.4|967.4|970.4|967.4|970.9|967.9|970.4|967.4|0
1588155300000|2020-04-29 10:15:00|969.9|966.9|969.9|966.9|970.9|967.9|969.9|966.9|2
1588155600000|2020-04-29 10:20:00|970.9|967.9|971.9|968.9|971.9|968.9|970.9|967.9|1
1588155900000|2020-04-29 10:25:00|973.9|970.9|975.4|972.4|975.9|972.9|973.9|970.9|56
1588156200000|2020-04-29 10:30:00|975.3|972.3|970.9|967.9|975.3|972.3|970.9|967.9|77
1588156500000|2020-04-29 10:35:00|971.9|968.9|975.9|972.9|975.9|972.9|970.9|967.9|5
1588156800000|2020-04-29 10:40:00|976.9|973.9|976.9|973.9|976.9|973.9|976.9|973.9|3
1588157100000|2020-04-29 10:45:00|977.9|974.9|982.9|979.9|984.9|981.9|977.9|974.9|27
1588157400000|2020-04-29 10:50:00|983.9|980.9|980.9|977.9|986.4|983.4|980.9|977.9|12497
1588157700000|2020-04-29 10:55:00|980.4|977.4|981.9|978.9|981.9|978.9|980.4|977.4|69
1588158000000|2020-04-29 11:00:00|981.4|978.4|980.9|977.9|981.9|978.9|979.9|976.9|56
1588158300000|2020-04-29 11:05:00|980.4|977.4|979.9|976.9|980.9|977.9|977.9|974.9|66
1588158600000|2020-04-29 11:10:00|981.4|978.4|981.4|978.4|982.9|979.9|979.9|976.9|200
1588158900000|2020-04-29 11:15:00|980.9|977.9|980.9|977.9|980.9|977.9|980.9|977.9|7
1588159200000|2020-04-29 11:20:00|979.9|976.9|982.9|979.9|982.9|979.9|979.9|976.9|29
1588159500000|2020-04-29 11:25:00|981.9|978.9|982.9|979.9|982.9|979.9|981.9|978.9|46
1588159800000|2020-04-29 11:30:00|983.9|980.9|982.9|979.9|983.9|980.9|982.9|979.9|347
1588160100000|2020-04-29 11:35:00|981.9|978.9|980.9|977.9|981.9|978.9|979.9|976.9|404
1588160400000|2020-04-29 11:40:00|979.9|976.9|981.9|978.9|982.9|979.9|979.9|976.9|1097
1588160700000|2020-04-29 11:45:00|||||||||317
1588161000000|2020-04-29 11:50:00|982.9|979.9|981.9|978.9|982.9|979.9|980.9|977.9|82
1588161300000|2020-04-29 11:55:00|982.9|979.9|983.9|980.9|984.4|981.4|981.9|978.9|577
1588161600000|2020-04-29 12:00:00|984.4|981.4|989.9|986.9|991.9|988.9|983.9|980.9|1820
1588161900000|2020-04-29 12:05:00|988.9|985.9|986.9|983.9|990.9|987.9|986.9|983.9|934
1588162200000|2020-04-29 12:10:00|987.4|984.4|993.9|990.9|993.9|990.9|986.9|983.9|675
1588162500000|2020-04-29 12:15:00|992.9|989.9|994.9|991.9|994.9|991.9|991.9|988.9|243
1588162800000|2020-04-29 12:20:00|993.9|990.9|989.9|986.9|994.9|991.9|988.9|985.9|719
1588163100000|2020-04-29 12:25:00|988.9|985.9|987.9|984.9|990.9|987.9|987.9|984.9|713
1588163400000|2020-04-29 12:30:00|986.9|983.9|990.9|987.9|990.9|987.9|986.9|983.9|243
1588163700000|2020-04-29 12:35:00|991.9|988.9|987.9|984.9|991.9|988.9|987.9|984.9|567
1588164000000|2020-04-29 12:40:00|986.9|983.9|987.9|984.9|987.9|984.9|985.9|982.9|335
1588164300000|2020-04-29 12:45:00|988.9|985.9|988.9|985.9|989.9|986.9|988.9|985.9|185
1588164600000|2020-04-29 12:50:00|989.9|986.9|992.9|989.9|992.9|989.9|989.9|986.9|383
1588164900000|2020-04-29 12:55:00|993.9|990.9|992.9|989.9|993.9|990.9|992.9|989.9|579
1588165200000|2020-04-29 13:00:00|993.9|990.9|998.9|995.9|1000.9|997.9|993.9|990.9|2347
1588165500000|2020-04-29 13:05:00|998.4|995.4|997.9|994.9|998.9|995.9|996.9|993.9|425
1588165800000|2020-04-29 13:10:00|996.9|993.9|997.9|994.9|998.9|995.9|994.9|991.9|672
1588166100000|2020-04-29 13:15:00|998.4|995.4|994.9|991.9|998.4|995.4|993.9|990.9|446
1588166400000|2020-04-29 13:20:00|993.9|990.9|996.9|993.9|996.9|993.9|992.9|989.9|590
1588166700000|2020-04-29 13:25:00|995.9|992.9|998.9|995.9|998.9|995.9|995.9|992.9|732
1588167000000|2020-04-29 13:30:00|997.9|994.9|999.9|996.9|999.9|996.9|997.9|994.9|187
1588167300000|2020-04-29 13:35:00|1000.9|997.9|1001.4|998.4|1004.9|1001.9|999.9|996.9|1360
1588167600000|2020-04-29 13:40:00|1000.9|997.9|1000.9|997.9|1002.9|999.9|998.9|995.9|459
1588167900000|2020-04-29 13:45:00|999.9|996.9|1004.9|1001.9|1004.9|1001.9|999.9|996.9|622
1588168200000|2020-04-29 13:50:00|1003.9|1000.9|999.9|996.9|1004.4|1001.4|997.9|994.9|744
1588168500000|2020-04-29 13:55:00|998.9|995.9|998.9|995.9|1000.4|997.4|997.9|994.9|311
1588168800000|2020-04-29 14:00:00|997.9|994.9|997.9|994.9|998.9|995.9|995.9|992.9|1359
1588169100000|2020-04-29 14:05:00|998.4|995.4|997.9|994.9|1000.9|997.9|997.9|994.9|241
1588169400000|2020-04-29 14:10:00|998.9|995.9|997.9|994.9|999.9|996.9|997.9|994.9|713
1588169700000|2020-04-29 14:15:00|998.4|995.4|997.9|994.9|999.9|996.9|997.9|994.9|637
1588170000000|2020-04-29 14:20:00|996.9|993.9|996.9|993.9|997.9|994.9|996.9|993.9|423
1588170300000|2020-04-29 14:25:00|997.9|994.9|997.9|994.9|997.9|994.9|996.9|993.9|483
1588170600000|2020-04-29 14:30:00|998.9|995.9|1000.9|997.9|1000.9|997.9|998.9|995.9|752
1588170900000|2020-04-29 14:35:00|999.9|996.9|998.9|995.9|999.9|996.9|998.9|995.9|314
1588171200000|2020-04-29 14:40:00|1000.9|997.9|1002.9|999.9|1003.9|1000.9|1000.9|997.9|517
1588171500000|2020-04-29 14:45:00|1001.9|998.9|999.9|996.9|1001.9|998.9|999.9|996.9|215
1588171800000|2020-04-29 14:50:00|1000.4|997.4|998.9|995.9|1000.9|997.9|998.9|995.9|284
1588172100000|2020-04-29 14:55:00|999.9|996.9|999.9|996.9|1000.9|997.9|998.9|995.9|226
1588172400000|2020-04-29 15:00:00|998.9|995.9|997.9|994.9|999.9|996.9|997.9|994.9|1233
1588172700000|2020-04-29 15:05:00|998.9|995.9|996.9|993.9|998.9|995.9|996.9|993.9|186
1588173000000|2020-04-29 15:10:00|997.9|994.9|997.9|994.9|997.9|994.9|996.9|993.9|181
1588173300000|2020-04-29 15:15:00|996.9|993.9|997.9|994.9|997.9|994.9|995.9|992.9|557
1588173600000|2020-04-29 15:20:00|996.9|993.9|997.9|994.9|997.9|994.9|995.9|992.9|312
1588173900000|2020-04-29 15:25:00|996.9|993.9|996.9|993.9|997.9|994.9|996.9|993.9|245
1588174200000|2020-04-29 15:30:00|997.9|994.9|995.9|992.9|997.9|994.9|994.9|991.9|566
1588174500000|2020-04-29 15:35:00|994.9|991.9|994.9|991.9|994.9|991.9|993.9|990.9|369
1588174800000|2020-04-29 15:40:00|995.9|992.9|993.9|990.9|995.9|992.9|993.9|990.9|273
1588175100000|2020-04-29 15:45:00|994.9|991.9|994.9|991.9|994.9|991.9|994.4|991.4|195
1588175400000|2020-04-29 15:50:00|993.9|990.9|993.9|990.9|994.9|991.9|993.9|990.9|418
1588175700000|2020-04-29 15:55:00|992.9|989.9|991.9|988.9|992.9|989.9|991.9|988.9|254
1588176000000|2020-04-29 16:00:00|990.9|987.9|992.9|989.9|992.9|989.9|990.9|987.9|166
1588176300000|2020-04-29 16:05:00|993.9|990.9|993.9|990.9|993.9|990.9|993.4|990.4|587
1588176600000|2020-04-29 16:10:00|994.9|991.9|994.9|991.9|994.9|991.9|993.9|990.9|445
1588176900000|2020-04-29 16:15:00|995.9|992.9|995.9|992.9|995.9|992.9|994.9|991.9|385
1588177200000|2020-04-29 16:20:00|994.9|991.9|995.9|992.9|995.9|992.9|994.9|991.9|205
1588177500000|2020-04-29 16:25:00|996.9|993.9|996.9|993.9|997.9|994.9|996.9|993.9|221
1588177800000|2020-04-29 16:30:00|997.4|994.4|996.9|993.9|997.4|994.4|995.9|992.9|324
1588178100000|2020-04-29 16:35:00|997.9|994.9|996.9|993.9|997.9|994.9|996.9|993.9|643
1588178400000|2020-04-29 16:40:00|995.9|992.9|995.9|992.9|996.9|993.9|995.9|992.9|244
1588178700000|2020-04-29 16:45:00|996.9|993.9|993.9|990.9|996.9|993.9|993.9|990.9|347
1588179000000|2020-04-29 16:50:00|994.9|991.9|995.9|992.9|996.9|993.9|990.9|987.9|2352
1588179300000|2020-04-29 16:55:00|997.9|994.9|1000.9|997.9|1000.9|997.9|997.9|994.9|1401
1588231800000|2020-04-30 07:30:00|1016.2|1013.2|1020.2|1017.2|1021.2|1018.2|1014.2|1011.2|1948
1588232100000|2020-04-30 07:35:00|1021.2|1018.2|1031.2|1028.2|1031.2|1028.2|1021.2|1018.2|1819
1588232400000|2020-04-30 07:40:00|1032.2|1029.2|1030.2|1027.2|1032.2|1029.2|1026.7|1023.7|832
1588232700000|2020-04-30 07:45:00|1031.2|1028.2|1032.2|1029.2|1035.2|1032.2|1030.2|1027.2|568
1588233000000|2020-04-30 07:50:00|1031.2|1028.2|1031.2|1028.2|1032.2|1029.2|1029.2|1026.2|276
1588233300000|2020-04-30 07:55:00|1030.2|1027.2|1029.2|1026.2|1031.2|1028.2|1026.2|1023.2|462
1588233600000|2020-04-30 08:00:00|1028.2|1025.2|1024.2|1021.2|1029.2|1026.2|1023.2|1020.2|165
1588233900000|2020-04-30 08:05:00|1025.2|1022.2|1029.2|1026.2|1030.2|1027.2|1025.2|1022.2|143
1588234200000|2020-04-30 08:10:00|1028.2|1025.2|1029.2|1026.2|1030.2|1027.2|1028.2|1025.2|98
1588234500000|2020-04-30 08:15:00|1028.2|1025.2|1024.2|1021.2|1028.2|1025.2|1024.2|1021.2|245
1588234800000|2020-04-30 08:20:00|1025.2|1022.2|1025.2|1022.2|1025.2|1022.2|1024.2|1021.2|79
1588235100000|2020-04-30 08:25:00|1024.2|1021.2|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|84
1588235400000|2020-04-30 08:30:00|1025.2|1022.2|1024.2|1021.2|1025.2|1022.2|1023.2|1020.2|62
1588235700000|2020-04-30 08:35:00|1023.2|1020.2|1025.2|1022.2|1027.2|1024.2|1023.2|1020.2|195
1588236000000|2020-04-30 08:40:00|1024.7|1021.7|1025.2|1022.2|1025.2|1022.2|1024.2|1021.2|53
1588236300000|2020-04-30 08:45:00|||||||||77
1588236600000|2020-04-30 08:50:00|1026.2|1023.2|1026.2|1023.2|1028.7|1025.7|1026.2|1023.2|361
1588236900000|2020-04-30 08:55:00|1025.7|1022.7|1024.2|1021.2|1026.2|1023.2|1023.2|1020.2|146
1588237200000|2020-04-30 09:00:00|1025.2|1022.2|1022.2|1019.2|1025.2|1022.2|1022.2|1019.2|102
1588237500000|2020-04-30 09:05:00|1023.2|1020.2|1023.2|1020.2|1023.2|1020.2|1022.2|1019.2|22
1588237800000|2020-04-30 09:10:00|1023.7|1020.7|1022.2|1019.2|1024.2|1021.2|1022.2|1019.2|867
1588238100000|2020-04-30 09:15:00|1023.2|1020.2|1024.2|1021.2|1024.2|1021.2|1023.2|1020.2|29
1588238400000|2020-04-30 09:20:00|1023.2|1020.2|1023.2|1020.2|1023.7|1020.7|1023.2|1020.2|57
1588238700000|2020-04-30 09:25:00|1024.2|1021.2|1024.2|1021.2|1026.2|1023.2|1023.7|1020.7|239
1588239000000|2020-04-30 09:30:00|1024.7|1021.7|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|95
1588239300000|2020-04-30 09:35:00|1025.2|1022.2|1028.2|1025.2|1028.2|1025.2|1024.2|1021.2|179
1588239600000|2020-04-30 09:40:00|1029.2|1026.2|1027.2|1024.2|1029.2|1026.2|1027.2|1024.2|139
1588239900000|2020-04-30 09:45:00|||||||||25
1588240200000|2020-04-30 09:50:00|1026.2|1023.2|1024.2|1021.2|1026.2|1023.2|1024.2|1021.2|190
1588240500000|2020-04-30 09:55:00|1023.7|1020.7|1022.2|1019.2|1023.7|1020.7|1022.2|1019.2|74
1588240800000|2020-04-30 10:00:00|1022.7|1019.7|1021.2|1018.2|1022.7|1019.7|1020.2|1017.2|231
1588241100000|2020-04-30 10:05:00|1019.2|1016.2|1019.2|1016.2|1020.2|1017.2|1019.2|1016.2|53
1588241400000|2020-04-30 10:10:00|1018.7|1015.7|1020.2|1017.2|1020.2|1017.2|1018.7|1015.7|166
1588241700000|2020-04-30 10:15:00|1021.2|1018.2|1021.2|1018.2|1022.2|1019.2|1021.2|1018.2|168
1588242000000|2020-04-30 10:20:00|||||||||42
1588242300000|2020-04-30 10:25:00|1020.7|1017.7|1021.2|1018.2|1022.2|1019.2|1020.2|1017.2|180
1588242600000|2020-04-30 10:30:00|1022.2|1019.2|1022.2|1019.2|1022.2|1019.2|1021.2|1018.2|48
1588242900000|2020-04-30 10:35:00|1021.7|1018.7|1022.2|1019.2|1022.2|1019.2|1021.2|1018.2|16
1588243200000|2020-04-30 10:40:00|1021.2|1018.2|1020.2|1017.2|1021.2|1018.2|1020.2|1017.2|112
1588243500000|2020-04-30 10:45:00|1019.7|1016.7|1019.2|1016.2|1020.2|1017.2|1018.7|1015.7|100
1588243800000|2020-04-30 10:50:00|1018.2|1015.2|1018.2|1015.2|1019.2|1016.2|1018.2|1015.2|162
1588244100000|2020-04-30 10:55:00|||||||||93
1588244400000|2020-04-30 11:00:00|1018.7|1015.7|1020.2|1017.2|1020.2|1017.2|1018.2|1015.2|171
1588244700000|2020-04-30 11:05:00|||||||||50
1588245000000|2020-04-30 11:10:00|||||||||22
1588245300000|2020-04-30 11:15:00|1019.2|1016.2|1021.2|1018.2|1021.2|1018.2|1019.2|1016.2|291
1588245600000|2020-04-30 11:20:00|1022.2|1019.2|1022.2|1019.2|1024.2|1021.2|1022.2|1019.2|298
1588245900000|2020-04-30 11:25:00|1023.2|1020.2|1024.2|1021.2|1024.2|1021.2|1023.2|1020.2|40
1588246200000|2020-04-30 11:30:00|||||||||13
1588246500000|2020-04-30 11:35:00|1025.2|1022.2|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|656
1588246800000|2020-04-30 11:40:00|1025.2|1022.2|1024.2|1021.2|1025.7|1022.7|1023.2|1020.2|148
1588247100000|2020-04-30 11:45:00|1023.2|1020.2|1023.3|1020.3|1023.3|1020.3|1022.2|1019.2|114
1588247400000|2020-04-30 11:50:00|1023.7|1020.7|1025.2|1022.2|1026.2|1023.2|1023.7|1020.7|304
1588247700000|2020-04-30 11:55:00|1025.3|1022.3|1027.2|1024.2|1027.2|1024.2|1025.3|1022.3|135
1588248000000|2020-04-30 12:00:00|1026.2|1023.2|1028.8|1025.8|1029.2|1026.2|1026.2|1023.2|266
1588248300000|2020-04-30 12:05:00|1028.3|1025.3|1027.2|1024.2|1030.3|1027.3|1027.2|1024.2|312
1588248600000|2020-04-30 12:10:00|1027.3|1024.3|1031.3|1028.3|1031.3|1028.3|1027.3|1024.3|967
1588248900000|2020-04-30 12:15:00|1032.2|1029.2|1031.3|1028.3|1033.2|1030.2|1030.8|1027.8|300
1588249200000|2020-04-30 12:20:00|1030.8|1027.8|1029.3|1026.3|1030.8|1027.8|1029.3|1026.3|396
1588249500000|2020-04-30 12:25:00|1028.3|1025.3|1027.3|1024.3|1028.3|1025.3|1027.3|1024.3|197
1588249800000|2020-04-30 12:30:00|1026.3|1023.3|1026.3|1023.3|1027.3|1024.3|1026.3|1023.3|434
1588250100000|2020-04-30 12:35:00|1027.3|1024.3|1024.3|1021.3|1027.3|1024.3|1024.3|1021.3|214
1588250400000|2020-04-30 12:40:00|1025.3|1022.3|1023.3|1020.3|1025.3|1022.3|1023.3|1020.3|306
1588250700000|2020-04-30 12:45:00|1022.3|1019.3|1021.3|1018.3|1023.3|1020.3|1021.3|1018.3|472
1588251000000|2020-04-30 12:50:00|1021.8|1018.8|1022.3|1019.3|1024.3|1021.3|1021.3|1018.3|398
1588251300000|2020-04-30 12:55:00|1021.3|1018.3|1020.3|1017.3|1023.3|1020.3|1020.3|1017.3|185
1588251600000|2020-04-30 13:00:00|1019.3|1016.3|1014.3|1011.3|1020.3|1017.3|1014.3|1011.3|774
1588251900000|2020-04-30 13:05:00|1014.8|1011.8|1008.3|1005.3|1015.3|1012.3|1006.3|1003.3|1090
1588252200000|2020-04-30 13:10:00|1007.3|1004.3|1007.3|1004.3|1009.3|1006.3|1006.3|1003.3|472
1588252500000|2020-04-30 13:15:00|1008.3|1005.3|1013.3|1010.3|1014.3|1011.3|1006.8|1003.8|1017
1588252800000|2020-04-30 13:20:00|1013.8|1010.8|1014.3|1011.3|1015.3|1012.3|1012.3|1009.3|541
1588253100000|2020-04-30 13:25:00|1015.3|1012.3|1016.3|1013.3|1018.3|1015.3|1015.3|1012.3|355
1588253400000|2020-04-30 13:30:00|1015.8|1012.8|1016.3|1013.3|1017.3|1014.3|1012.3|1009.3|356
1588253700000|2020-04-30 13:35:00|1015.8|1012.8|1017.3|1014.3|1017.3|1014.3|1014.3|1011.3|171
1588254000000|2020-04-30 13:40:00|1018.3|1015.3|1017.3|1014.3|1019.3|1016.3|1017.3|1014.3|480
1588254300000|2020-04-30 13:45:00|1016.3|1013.3|1016.3|1013.3|1017.3|1014.3|1016.3|1013.3|450
1588254600000|2020-04-30 13:50:00|1015.8|1012.8|1018.3|1015.3|1018.3|1015.3|1015.3|1012.3|1361
1588254900000|2020-04-30 13:55:00|1017.3|1014.3|1016.3|1013.3|1020.3|1017.3|1016.3|1013.3|504
1588255200000|2020-04-30 14:00:00|1017.3|1014.3|1018.3|1015.3|1019.3|1016.3|1016.3|1013.3|326
1588255500000|2020-04-30 14:05:00|1019.3|1016.3|1026.3|1023.3|1027.3|1024.3|1019.3|1016.3|461
1588255800000|2020-04-30 14:10:00|1025.3|1022.3|1025.3|1022.3|1026.3|1023.3|1024.3|1021.3|263
1588256100000|2020-04-30 14:15:00|1024.8|1021.8|1022.3|1019.3|1025.3|1022.3|1021.3|1018.3|379
1588256400000|2020-04-30 14:20:00|1022.8|1019.8|1021.3|1018.3|1023.3|1020.3|1021.3|1018.3|239
1588256700000|2020-04-30 14:25:00|1022.3|1019.3|1022.3|1019.3|1022.3|1019.3|1021.3|1018.3|128
1588257000000|2020-04-30 14:30:00|1023.3|1020.3|1024.3|1021.3|1024.3|1021.3|1021.3|1018.3|227
1588257300000|2020-04-30 14:35:00|1025.3|1022.3|1028.3|1025.3|1030.3|1027.3|1024.3|1021.3|941
1588257600000|2020-04-30 14:40:00|1029.3|1026.3|1029.3|1026.3|1031.3|1028.3|1028.3|1025.3|947
1588257900000|2020-04-30 14:45:00|1028.3|1025.3|1027.3|1024.3|1030.3|1027.3|1027.3|1024.3|670
1588258200000|2020-04-30 14:50:00|1026.3|1023.3|1026.3|1023.3|1027.3|1024.3|1026.3|1023.3|263
1588258500000|2020-04-30 14:55:00|1027.3|1024.3|1026.3|1023.3|1027.3|1024.3|1025.3|1022.3|306
1588258800000|2020-04-30 15:00:00|1026.8|1023.8|1026.3|1023.3|1027.3|1024.3|1025.3|1022.3|939
1588259100000|2020-04-30 15:05:00|1027.3|1024.3|1026.3|1023.3|1027.3|1024.3|1025.3|1022.3|320
1588259400000|2020-04-30 15:10:00|1027.3|1024.3|1029.3|1026.3|1031.3|1028.3|1024.3|1021.3|1169
1588259700000|2020-04-30 15:15:00|1029.8|1026.8|1031.3|1028.3|1032.3|1029.3|1029.3|1026.3|504
1588260000000|2020-04-30 15:20:00|1030.3|1027.3|1031.3|1028.3|1033.3|1030.3|1030.3|1027.3|370
1588260300000|2020-04-30 15:25:00|1030.3|1027.3|1033.3|1030.3|1034.3|1031.3|1030.3|1027.3|1062
1588260600000|2020-04-30 15:30:00|1032.8|1029.8|1030.3|1027.3|1034.3|1031.3|1029.8|1026.8|419
1588260900000|2020-04-30 15:35:00|1029.8|1026.8|1029.3|1026.3|1030.3|1027.3|1028.3|1025.3|200
1588261200000|2020-04-30 15:40:00|1030.3|1027.3|1031.3|1028.3|1032.3|1029.3|1028.3|1025.3|900
1588261500000|2020-04-30 15:45:00|1032.3|1029.3|1031.3|1028.3|1032.3|1029.3|1031.3|1028.3|193
1588261800000|2020-04-30 15:50:00|1031.8|1028.8|1031.3|1028.3|1032.3|1029.3|1030.3|1027.3|233
1588262100000|2020-04-30 15:55:00|1030.3|1027.3|1026.3|1023.3|1031.3|1028.3|1026.3|1023.3|613
1588262400000|2020-04-30 16:00:00|1025.3|1022.3|1028.3|1025.3|1028.3|1025.3|1024.3|1021.3|465
1588262700000|2020-04-30 16:05:00|1027.3|1024.3|1027.3|1024.3|1027.3|1024.3|1026.3|1023.3|240
1588263000000|2020-04-30 16:10:00|1028.3|1025.3|1028.3|1025.3|1028.8|1025.8|1027.3|1024.3|158
1588263300000|2020-04-30 16:15:00|1028.8|1025.8|1028.3|1025.3|1029.3|1026.3|1028.3|1025.3|191
1588263600000|2020-04-30 16:20:00|1029.3|1026.3|1030.3|1027.3|1030.3|1027.3|1027.3|1024.3|296
1588263900000|2020-04-30 16:25:00|1031.3|1028.3|1031.3|1028.3|1031.3|1028.3|1030.3|1027.3|339
1588264200000|2020-04-30 16:30:00|1030.3|1027.3|1032.3|1029.3|1032.3|1029.3|1029.3|1026.3|365
1588264500000|2020-04-30 16:35:00|1031.8|1028.8|1034.3|1031.3|1034.3|1031.3|1031.3|1028.3|398
1588264800000|2020-04-30 16:40:00|1033.3|1030.3|1033.3|1030.3|1033.3|1030.3|1032.8|1029.8|353
1588265100000|2020-04-30 16:45:00|1032.3|1029.3|1036.3|1033.3|1037.3|1034.3|1032.3|1029.3|1390
1588265400000|2020-04-30 16:50:00|1037.3|1034.3|1039.3|1036.3|1041.3|1038.3|1033.3|1030.3|7030
1588265700000|2020-04-30 16:55:00|1038.3|1035.3|1043.3|1040.3|1045.3|1042.3|1037.3|1034.3|2763
1588318200000|2020-05-01 07:30:00|1049.5|1046.5|1047.6|1044.6|1053.6|1050.6|1046.5|1043.5|3109
1588318500000|2020-05-01 07:35:00|1047.5|1044.5|1042.6|1039.6|1047.5|1044.5|1038.1|1035.1|1098
1588318800000|2020-05-01 07:40:00|1041.6|1038.6|1040.6|1037.6|1042.6|1039.6|1038.6|1035.6|151
1588319100000|2020-05-01 07:45:00|1041.6|1038.6|1036.6|1033.6|1041.6|1038.6|1035.6|1032.6|356
1588319400000|2020-05-01 07:50:00|1037.6|1034.6|1035.6|1032.6|1040.6|1037.6|1035.6|1032.6|71
1588319700000|2020-05-01 07:55:00|1036.1|1033.1|1028.6|1025.6|1037.6|1034.6|1028.6|1025.6|488
1588320000000|2020-05-01 08:00:00|1030.1|1027.1|1030.6|1027.6|1033.6|1030.6|1028.6|1025.6|280
1588320300000|2020-05-01 08:05:00|1031.6|1028.6|1031.6|1028.6|1032.6|1029.6|1028.6|1025.6|290
1588320600000|2020-05-01 08:10:00|1032.6|1029.6|1034.6|1031.6|1034.6|1031.6|1032.6|1029.6|36
1588320900000|2020-05-01 08:15:00|1035.1|1032.1|1034.6|1031.6|1035.6|1032.6|1033.1|1030.1|784
1588321200000|2020-05-01 08:20:00|1033.6|1030.6|1037.6|1034.6|1037.6|1034.6|1033.6|1030.6|88
1588321500000|2020-05-01 08:25:00|1037.1|1034.1|1036.6|1033.6|1037.1|1034.1|1036.6|1033.6|13
1588321800000|2020-05-01 08:30:00|1035.6|1032.6|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|11
1588322100000|2020-05-01 08:35:00|1037.6|1034.6|1037.6|1034.6|1038.6|1035.6|1037.6|1034.6|43
1588322400000|2020-05-01 08:40:00|1038.1|1035.1|1041.6|1038.6|1042.6|1039.6|1037.6|1034.6|533
1588322700000|2020-05-01 08:45:00|1041.1|1038.1|1039.6|1036.6|1042.1|1039.1|1039.6|1036.6|289
1588323000000|2020-05-01 08:50:00|1040.6|1037.6|1040.6|1037.6|1040.6|1037.6|1039.6|1036.6|28
1588323300000|2020-05-01 08:55:00|1039.6|1036.6|1038.6|1035.6|1039.6|1036.6|1038.6|1035.6|28
1588323600000|2020-05-01 09:00:00|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|27
1588323900000|2020-05-01 09:05:00|1038.6|1035.6|1038.6|1035.6|1039.6|1036.6|1038.6|1035.6|23
1588324200000|2020-05-01 09:10:00|1039.6|1036.6|1039.6|1036.6|1039.6|1036.6|1039.6|1036.6|5
1588324500000|2020-05-01 09:15:00|1038.6|1035.6|1037.6|1034.6|1038.6|1035.6|1037.6|1034.6|42
1588324800000|2020-05-01 09:20:00|1035.6|1032.6|1036.6|1033.6|1037.1|1034.1|1035.6|1032.6|197
1588325100000|2020-05-01 09:25:00|1036.1|1033.1|1036.6|1033.6|1036.6|1033.6|1036.1|1033.1|0
1588325400000|2020-05-01 09:30:00|1036.1|1033.1|1032.6|1029.6|1037.6|1034.6|1032.6|1029.6|129
1588325700000|2020-05-01 09:35:00|1033.6|1030.6|1032.6|1029.6|1035.6|1032.6|1032.6|1029.6|410
1588326000000|2020-05-01 09:40:00|1033.6|1030.6|1032.6|1029.6|1034.1|1031.1|1032.6|1029.6|224
1588326300000|2020-05-01 09:45:00|1031.6|1028.6|1031.6|1028.6|1033.6|1030.6|1030.6|1027.6|124
1588326600000|2020-05-01 09:50:00|1032.6|1029.6|1033.6|1030.6|1033.6|1030.6|1032.6|1029.6|28
1588326900000|2020-05-01 09:55:00|1034.6|1031.6|1033.6|1030.6|1034.6|1031.6|1033.6|1030.6|63
1588327200000|2020-05-01 10:00:00|1032.6|1029.6|1032.6|1029.6|1034.6|1031.6|1032.1|1029.1|144
1588327500000|2020-05-01 10:05:00|1032.1|1029.1|1031.6|1028.6|1032.6|1029.6|1030.6|1027.6|187
1588327800000|2020-05-01 10:10:00|1032.6|1029.6|1030.6|1027.6|1032.6|1029.6|1030.6|1027.6|71
1588328100000|2020-05-01 10:15:00|1031.6|1028.6|1031.6|1028.6|1032.1|1029.1|1030.6|1027.6|120
1588328400000|2020-05-01 10:20:00|1031.1|1028.1|1031.6|1028.6|1032.6|1029.6|1030.6|1027.6|49
1588328700000|2020-05-01 10:25:00|1032.1|1029.1|1031.6|1028.6|1033.1|1030.1|1031.6|1028.6|86
1588329000000|2020-05-01 10:30:00|1032.6|1029.6|1030.6|1027.6|1032.6|1029.6|1030.6|1027.6|47
1588329300000|2020-05-01 10:35:00|1031.6|1028.6|1031.6|1028.6|1031.6|1028.6|1030.6|1027.6|169
1588329600000|2020-05-01 10:40:00|1031.1|1028.1|1029.6|1026.6|1031.6|1028.6|1029.6|1026.6|29
1588329900000|2020-05-01 10:45:00|1030.1|1027.1|1029.6|1026.6|1030.1|1027.1|1029.6|1026.6|20
1588330200000|2020-05-01 10:50:00|1030.6|1027.6|1029.6|1026.6|1030.6|1027.6|1029.6|1026.6|16
1588330500000|2020-05-01 10:55:00|1028.6|1025.6|1030.6|1027.6|1030.6|1027.6|1028.6|1025.6|112
1588330800000|2020-05-01 11:00:00|1031.6|1028.6|1034.6|1031.6|1034.6|1031.6|1031.6|1028.6|566
1588331100000|2020-05-01 11:05:00|1035.6|1032.6|1033.6|1030.6|1035.6|1032.6|1033.6|1030.6|69
1588331400000|2020-05-01 11:10:00|1034.6|1031.6|1034.6|1031.6|1034.6|1031.6|1034.6|1031.6|210
1588331700000|2020-05-01 11:15:00|1034.1|1031.1|1032.6|1029.6|1034.6|1031.6|1032.6|1029.6|28
1588332000000|2020-05-01 11:20:00|1032.1|1029.1|1031.6|1028.6|1032.1|1029.1|1031.6|1028.6|10
1588332300000|2020-05-01 11:25:00|1031.1|1028.1|1031.1|1028.1|1031.6|1028.6|1030.6|1027.6|15
1588332600000|2020-05-01 11:30:00|1031.6|1028.6|1031.6|1028.6|1032.1|1029.1|1031.6|1028.6|73
1588332900000|2020-05-01 11:35:00|1032.6|1029.6|1032.6|1029.6|1032.6|1029.6|1032.6|1029.6|4
1588333200000|2020-05-01 11:40:00|1032.7|1029.7|1033.6|1030.6|1033.6|1030.6|1032.7|1029.7|41
1588333500000|2020-05-01 11:45:00|1034.1|1031.1|1032.6|1029.6|1034.6|1031.6|1032.6|1029.6|272
1588333800000|2020-05-01 11:50:00|1033.6|1030.6|1035.6|1032.6|1035.6|1032.6|1033.1|1030.1|637
1588334100000|2020-05-01 11:55:00|1034.6|1031.6|1038.6|1035.6|1038.6|1035.6|1034.6|1031.6|205
1588334400000|2020-05-01 12:00:00|1039.6|1036.6|1036.6|1033.6|1039.6|1036.6|1035.6|1032.6|155
1588334700000|2020-05-01 12:05:00|1036.7|1033.7|1036.6|1033.6|1037.6|1034.6|1035.7|1032.7|139
1588335000000|2020-05-01 12:10:00|1036.7|1033.7|1041.6|1038.6|1041.6|1038.6|1036.6|1033.6|541
1588335300000|2020-05-01 12:15:00|1041.7|1038.7|1041.6|1038.6|1045.6|1042.6|1039.6|1036.6|496
1588335600000|2020-05-01 12:20:00|1042.6|1039.6|1043.6|1040.6|1044.6|1041.6|1041.6|1038.6|329
1588335900000|2020-05-01 12:25:00|1042.6|1039.6|1042.6|1039.6|1043.6|1040.6|1041.6|1038.6|1205
1588336200000|2020-05-01 12:30:00|1043.6|1040.6|1045.6|1042.6|1045.6|1042.6|1042.6|1039.6|250
1588336500000|2020-05-01 12:35:00|1046.6|1043.6|1046.6|1043.6|1047.6|1044.6|1046.6|1043.6|697
1588336800000|2020-05-01 12:40:00|1045.6|1042.6|1047.6|1044.6|1047.6|1044.6|1045.6|1042.6|837
1588337100000|2020-05-01 12:45:00|1048.6|1045.6|1049.1|1046.1|1050.6|1047.6|1048.6|1045.6|1033
1588337400000|2020-05-01 12:50:00|1049.6|1046.6|1047.6|1044.6|1049.6|1046.6|1046.6|1043.6|232
1588337700000|2020-05-01 12:55:00|1047.1|1044.1|1049.6|1046.6|1049.6|1046.6|1046.6|1043.6|908
1588338000000|2020-05-01 13:00:00|1050.6|1047.6|1053.6|1050.6|1053.6|1050.6|1050.6|1047.6|808
1588338300000|2020-05-01 13:05:00|1052.6|1049.6|1059.6|1056.6|1059.6|1056.6|1052.6|1049.6|838
1588338600000|2020-05-01 13:10:00|1059.1|1056.1|1063.6|1060.6|1064.6|1061.6|1057.6|1054.6|923
1588338900000|2020-05-01 13:15:00|1064.6|1061.6|1062.6|1059.6|1069.6|1066.6|1062.6|1059.6|1599
1588339200000|2020-05-01 13:20:00|1063.1|1060.1|1061.6|1058.6|1063.6|1060.6|1058.6|1055.6|765
1588339500000|2020-05-01 13:25:00|1062.1|1059.1|1062.6|1059.6|1062.6|1059.6|1061.6|1058.6|309
1588339800000|2020-05-01 13:30:00|1063.6|1060.6|1061.6|1058.6|1063.6|1060.6|1061.6|1058.6|882
1588340100000|2020-05-01 13:35:00|1060.6|1057.6|1061.6|1058.6|1062.6|1059.6|1059.6|1056.6|810
1588340400000|2020-05-01 13:40:00|1060.6|1057.6|1059.6|1056.6|1061.6|1058.6|1059.6|1056.6|493
1588340700000|2020-05-01 13:45:00|1060.6|1057.6|1060.6|1057.6|1061.6|1058.6|1059.6|1056.6|230
1588341000000|2020-05-01 13:50:00|1061.6|1058.6|1058.6|1055.6|1061.6|1058.6|1058.6|1055.6|436
1588341300000|2020-05-01 13:55:00|1058.7|1055.7|1055.6|1052.6|1059.6|1056.6|1053.7|1050.7|756
1588341600000|2020-05-01 14:00:00|1056.1|1053.1|1056.6|1053.6|1057.6|1054.6|1054.6|1051.6|438
1588341900000|2020-05-01 14:05:00|1058.6|1055.6|1057.6|1054.6|1059.6|1056.6|1056.6|1053.6|183
1588342200000|2020-05-01 14:10:00|1056.6|1053.6|1056.6|1053.6|1057.1|1054.1|1055.6|1052.6|218
1588342500000|2020-05-01 14:15:00|1057.1|1054.1|1059.6|1056.6|1059.6|1056.6|1056.6|1053.6|387
1588342800000|2020-05-01 14:20:00|1059.1|1056.1|1057.7|1054.7|1059.1|1056.1|1057.6|1054.6|273
1588343100000|2020-05-01 14:25:00|1056.7|1053.7|1057.7|1054.7|1057.7|1054.7|1056.7|1053.7|312
1588343400000|2020-05-01 14:30:00|1056.7|1053.7|1057.7|1054.7|1058.7|1055.7|1056.7|1053.7|515
1588343700000|2020-05-01 14:35:00|1058.7|1055.7|1059.7|1056.7|1059.7|1056.7|1058.7|1055.7|128
1588344000000|2020-05-01 14:40:00|1061.7|1058.7|1062.7|1059.7|1063.7|1060.7|1060.7|1057.7|605
1588344300000|2020-05-01 14:45:00|1063.7|1060.7|1067.7|1064.7|1067.7|1064.7|1063.7|1060.7|561
1588344600000|2020-05-01 14:50:00|1068.7|1065.7|1074.6|1071.6|1075.6|1072.6|1068.7|1065.7|1686
1588344900000|2020-05-01 14:55:00|1074.7|1071.7|1076.6|1073.6|1078.1|1075.1|1074.6|1071.6|1366
1588345200000|2020-05-01 15:00:00|1075.7|1072.7|1069.2|1066.2|1076.1|1073.1|1067.7|1064.7|970
1588345500000|2020-05-01 15:05:00|1068.7|1065.7|1070.2|1067.2|1071.2|1068.2|1065.7|1062.7|774
1588345800000|2020-05-01 15:10:00|1070.7|1067.7|1072.7|1069.7|1073.7|1070.7|1069.7|1066.7|374
1588346100000|2020-05-01 15:15:00|1073.7|1070.7|1072.7|1069.7|1073.7|1070.7|1071.7|1068.7|202
1588346400000|2020-05-01 15:20:00|1073.7|1070.7|1070.7|1067.7|1073.7|1070.7|1070.7|1067.7|238
1588346700000|2020-05-01 15:25:00|1071.7|1068.7|1069.7|1066.7|1072.7|1069.7|1069.7|1066.7|208
1588347000000|2020-05-01 15:30:00|1070.2|1067.2|1072.7|1069.7|1073.7|1070.7|1068.7|1065.7|248
1588347300000|2020-05-01 15:35:00|1073.7|1070.7|1070.7|1067.7|1073.7|1070.7|1070.7|1067.7|221
1588347600000|2020-05-01 15:40:00|1071.7|1068.7|1069.7|1066.7|1071.7|1068.7|1068.7|1065.7|193
1588347900000|2020-05-01 15:45:00|1068.7|1065.7|1070.7|1067.7|1070.7|1067.7|1068.7|1065.7|257
1588348200000|2020-05-01 15:50:00|1071.2|1068.2|1070.7|1067.7|1071.2|1068.2|1069.7|1066.7|209
1588348500000|2020-05-01 15:55:00|1069.7|1066.7|1067.7|1064.7|1069.7|1066.7|1067.7|1064.7|305
1588348800000|2020-05-01 16:00:00|1066.7|1063.7|1065.7|1062.7|1067.7|1064.7|1065.7|1062.7|406
1588349100000|2020-05-01 16:05:00|1066.2|1063.2|1072.7|1069.7|1072.7|1069.7|1065.7|1062.7|207
1588349400000|2020-05-01 16:10:00|1073.7|1070.7|1077.7|1074.7|1078.7|1075.7|1073.7|1070.7|606
1588349700000|2020-05-01 16:15:00|1078.2|1075.2|1085.7|1082.7|1085.7|1082.7|1077.7|1074.7|1264
1588350000000|2020-05-01 16:20:00|1086.7|1083.7|1085.7|1082.7|1089.7|1086.7|1085.2|1082.2|1202
1588350300000|2020-05-01 16:25:00|1086.7|1083.7|1086.7|1083.7|1090.7|1087.7|1086.7|1083.7|951
1588350600000|2020-05-01 16:30:00|1086.2|1083.2|1089.7|1086.7|1089.7|1086.7|1085.7|1082.7|1303
1588350900000|2020-05-01 16:35:00|1089.2|1086.2|1089.7|1086.7|1090.7|1087.7|1086.7|1083.7|605
1588351200000|2020-05-01 16:40:00|1089.2|1086.2|1086.7|1083.7|1089.7|1086.7|1086.7|1083.7|691
1588351500000|2020-05-01 16:45:00|1085.7|1082.7|1088.2|1085.2|1088.7|1085.7|1084.7|1081.7|1050
1588351800000|2020-05-01 16:50:00|1088.7|1085.7|1099.7|1096.7|1102.7|1099.7|1087.7|1084.7|8069
1588352100000|2020-05-01 16:55:00|1098.7|1095.7|1083.7|1080.7|1099.7|1096.7|1082.7|1079.7|3215
1588577400000|2020-05-04 07:30:00|1073.3|1070.3|1074.7|1071.7|1078|1075|1067.4|1064.4|2094
1588577700000|2020-05-04 07:35:00|1073.7|1070.7|1073.7|1070.7|1074.7|1071.7|1073.7|1070.7|227
1588578000000|2020-05-04 07:40:00|1073.8|1070.8|1074.8|1071.8|1075.7|1072.7|1073.7|1070.7|218
1588578300000|2020-05-04 07:45:00|1074.7|1071.7|1076.7|1073.7|1078.7|1075.7|1074.7|1071.7|220
1588578600000|2020-05-04 07:50:00|1077.7|1074.7|1078.7|1075.7|1079.7|1076.7|1076.7|1073.7|338
1588578900000|2020-05-04 07:55:00|1079.2|1076.2|1076.7|1073.7|1079.7|1076.7|1076.7|1073.7|174
1588579200000|2020-05-04 08:00:00|1076.8|1073.8|1076.7|1073.7|1077.7|1074.7|1074.8|1071.8|366
1588579500000|2020-05-04 08:05:00|1076.6|1073.6|1078.7|1075.7|1078.7|1075.7|1075.2|1072.2|71
1588579800000|2020-05-04 08:10:00|1077.7|1074.7|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|20
1588580100000|2020-05-04 08:15:00|1077.2|1074.2|1075.7|1072.7|1077.7|1074.7|1075.7|1072.7|43
1588580400000|2020-05-04 08:20:00|1076.7|1073.7|1076.7|1073.7|1076.7|1073.7|1076.7|1073.7|20
1588580700000|2020-05-04 08:25:00|1077.7|1074.7|1077.7|1074.7|1079.7|1076.7|1076.7|1073.7|76
1588581000000|2020-05-04 08:30:00|1078.7|1075.7|1076.7|1073.7|1079.2|1076.2|1076.7|1073.7|33
1588581300000|2020-05-04 08:35:00|1077.1|1074.1|1078.7|1075.7|1079.7|1076.7|1076.7|1073.7|75
1588581600000|2020-05-04 08:40:00|1079.2|1076.2|1076.7|1073.7|1079.6|1076.6|1076.7|1073.7|96
1588581900000|2020-05-04 08:45:00|1077.7|1074.7|1078.7|1075.7|1078.7|1075.7|1077.7|1074.7|163
1588582200000|2020-05-04 08:50:00|1079.7|1076.7|1079.7|1076.7|1079.7|1076.7|1078.7|1075.7|45
1588582500000|2020-05-04 08:55:00|||||||||6
1588582800000|2020-05-04 09:00:00|1078.7|1075.7|1078.7|1075.7|1078.7|1075.7|1078.7|1075.7|31
1588583100000|2020-05-04 09:05:00|1078.2|1075.2|1080.7|1077.7|1080.7|1077.7|1077.7|1074.7|144
1588583400000|2020-05-04 09:10:00|1081.7|1078.7|1081.7|1078.7|1081.7|1078.7|1080.7|1077.7|188
1588583700000|2020-05-04 09:15:00|1080.7|1077.7|1081.2|1078.2|1081.7|1078.7|1080.7|1077.7|179
1588584000000|2020-05-04 09:20:00|1081.7|1078.7|1081.7|1078.7|1081.7|1078.7|1081.7|1078.7|48
1588584300000|2020-05-04 09:25:00|1082.7|1079.7|1081.7|1078.7|1082.7|1079.7|1081.7|1078.7|56
1588584600000|2020-05-04 09:30:00|1082.6|1079.6|1083.7|1080.7|1084.6|1081.6|1082.6|1079.6|587
1588584900000|2020-05-04 09:35:00|1083.6|1080.6|1083.6|1080.6|1084.7|1081.7|1083.6|1080.6|101
1588585200000|2020-05-04 09:40:00|1082.7|1079.7|1079.6|1076.6|1082.7|1079.7|1079.1|1076.1|193
1588585500000|2020-05-04 09:45:00|1078.7|1075.7|1077.6|1074.6|1078.7|1075.7|1076.7|1073.7|66
1588585800000|2020-05-04 09:50:00|1077.7|1074.7|1080.7|1077.7|1080.7|1077.7|1076.7|1073.7|957
1588586100000|2020-05-04 09:55:00|1080.2|1077.2|1079.7|1076.7|1080.2|1077.2|1078.7|1075.7|82
1588586400000|2020-05-04 10:00:00|1078.7|1075.7|1080.6|1077.6|1080.6|1077.6|1077.7|1074.7|233
1588586700000|2020-05-04 10:05:00|1080.7|1077.7|1080.7|1077.7|1081.6|1078.6|1079.7|1076.7|73
1588587000000|2020-05-04 10:10:00|1080.6|1077.6|1079.7|1076.7|1081.6|1078.6|1078.7|1075.7|82
1588587300000|2020-05-04 10:15:00|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|19
1588587600000|2020-05-04 10:20:00|1081.7|1078.7|1080.7|1077.7|1081.7|1078.7|1080.7|1077.7|34
1588587900000|2020-05-04 10:25:00|1079.2|1076.2|1079.7|1076.7|1080.7|1077.7|1079.2|1076.2|29
1588588200000|2020-05-04 10:30:00|1078.7|1075.7|1079.7|1076.7|1080.7|1077.7|1078.7|1075.7|59
1588588500000|2020-05-04 10:35:00|1078.8|1075.8|1076.7|1073.7|1078.8|1075.8|1076.7|1073.7|224
1588588800000|2020-05-04 10:40:00|1077.7|1074.7|1077.7|1074.7|1078.7|1075.7|1077.7|1074.7|64
1588589100000|2020-05-04 10:45:00|1078.2|1075.2|1077.7|1074.7|1078.7|1075.7|1077.7|1074.7|36
1588589400000|2020-05-04 10:50:00|1077.2|1074.2|1077.7|1074.7|1077.7|1074.7|1077.2|1074.2|32
1588589700000|2020-05-04 10:55:00|||||||||96
1588590000000|2020-05-04 11:00:00|1076.7|1073.7|1077.7|1074.7|1077.7|1074.7|1076.7|1073.7|138
1588590300000|2020-05-04 11:05:00|1078.2|1075.2|1078.2|1075.2|1078.2|1075.2|1077.7|1074.7|115
1588590600000|2020-05-04 11:10:00|1077.7|1074.7|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|51
1588590900000|2020-05-04 11:15:00|1076.8|1073.8|1075.7|1072.7|1077.7|1074.7|1075.7|1072.7|198
1588591200000|2020-05-04 11:20:00|||||||||105
1588591500000|2020-05-04 11:25:00|1076.7|1073.7|1076.7|1073.7|1076.7|1073.7|1075.7|1072.7|161
1588591800000|2020-05-04 11:30:00|1077.2|1074.2|1077.7|1074.7|1077.7|1074.7|1077.2|1074.2|47
1588592100000|2020-05-04 11:35:00|1076.7|1073.7|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|54
1588592400000|2020-05-04 11:40:00|1077.2|1074.2|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|261
1588592700000|2020-05-04 11:45:00|1075.7|1072.7|1071.7|1068.7|1075.7|1072.7|1071.7|1068.7|396
1588593000000|2020-05-04 11:50:00|1071.6|1068.6|1077.7|1074.7|1077.7|1074.7|1071.6|1068.6|161
1588593300000|2020-05-04 11:55:00|1077.6|1074.6|1079.7|1076.7|1079.7|1076.7|1076.7|1073.7|408
1588593600000|2020-05-04 12:00:00|1078.8|1075.8|1087.6|1084.6|1087.6|1084.6|1078.7|1075.7|613
1588593900000|2020-05-04 12:05:00|1087.7|1084.7|1089.6|1086.6|1090.6|1087.6|1087.7|1084.7|513
1588594200000|2020-05-04 12:10:00|1090.1|1087.1|1081.7|1078.7|1092.6|1089.6|1080.7|1077.7|327
1588594500000|2020-05-04 12:15:00|1082.6|1079.6|1087.6|1084.6|1087.6|1084.6|1082.6|1079.6|775
1588594800000|2020-05-04 12:20:00|1087.7|1084.7|1080.6|1077.6|1088.6|1085.6|1079.6|1076.6|528
1588595100000|2020-05-04 12:25:00|1081.6|1078.6|1084.7|1081.7|1085.7|1082.7|1081.6|1078.6|551
1588595400000|2020-05-04 12:30:00|1085.2|1082.2|1080.7|1077.7|1085.7|1082.7|1080.7|1077.7|281
1588595700000|2020-05-04 12:35:00|1079.7|1076.7|1080.7|1077.7|1080.7|1077.7|1079.7|1076.7|344
1588596000000|2020-05-04 12:40:00|1081.2|1078.2|1083.7|1080.7|1084.7|1081.7|1080.7|1077.7|314
1588596300000|2020-05-04 12:45:00|1084.7|1081.7|1080.7|1077.7|1084.7|1081.7|1080.7|1077.7|300
1588596600000|2020-05-04 12:50:00|1079.7|1076.7|1077.7|1074.7|1080.7|1077.7|1077.7|1074.7|442
1588596900000|2020-05-04 12:55:00|1078.7|1075.7|1073.7|1070.7|1078.7|1075.7|1073.7|1070.7|702
1588597200000|2020-05-04 13:00:00|1072.8|1069.8|1073.7|1070.7|1075.7|1072.7|1072.7|1069.7|1025
1588597500000|2020-05-04 13:05:00|1073.8|1070.8|1077.7|1074.7|1077.7|1074.7|1073.7|1070.7|726
1588597800000|2020-05-04 13:10:00|1078.7|1075.7|1076.7|1073.7|1078.7|1075.7|1072.7|1069.7|968
1588598100000|2020-05-04 13:15:00|1075.7|1072.7|1069.7|1066.7|1075.7|1072.7|1069.7|1066.7|631
1588598400000|2020-05-04 13:20:00|1070.7|1067.7|1072.7|1069.7|1072.7|1069.7|1069.7|1066.7|722
1588598700000|2020-05-04 13:25:00|1071.7|1068.7|1070.7|1067.7|1073.7|1070.7|1070.7|1067.7|272
1588599000000|2020-05-04 13:30:00|1071.2|1068.2|1070.7|1067.7|1072.7|1069.7|1070.7|1067.7|421
1588599300000|2020-05-04 13:35:00|1069.7|1066.7|1071.7|1068.7|1071.7|1068.7|1069.7|1066.7|718
1588599600000|2020-05-04 13:40:00|1072.7|1069.7|1074.2|1071.2|1075.7|1072.7|1072.7|1069.7|489
1588599900000|2020-05-04 13:45:00|1074.7|1071.7|1075.7|1072.7|1075.7|1072.7|1073.7|1070.7|424
1588600200000|2020-05-04 13:50:00|1076.6|1073.6|1077.7|1074.7|1078.7|1075.7|1075.7|1072.7|294
1588600500000|2020-05-04 13:55:00|1079.7|1076.7|1071.7|1068.7|1079.7|1076.7|1069.7|1066.7|593
1588600800000|2020-05-04 14:00:00|1072.7|1069.7|1072.7|1069.7|1074.7|1071.7|1069.7|1066.7|371
1588601100000|2020-05-04 14:05:00|1072.8|1069.8|1073.8|1070.8|1076.8|1073.8|1072.8|1069.8|510
1588601400000|2020-05-04 14:10:00|1074.2|1071.2|1076.7|1073.7|1076.8|1073.8|1072.8|1069.8|493
1588601700000|2020-05-04 14:15:00|1076.8|1073.8|1079.7|1076.7|1079.7|1076.7|1076.7|1073.7|427
1588602000000|2020-05-04 14:20:00|1078.7|1075.7|1073.8|1070.8|1079.7|1076.7|1073.8|1070.8|404
1588602300000|2020-05-04 14:25:00|1073.7|1070.7|1071.8|1068.8|1073.7|1070.7|1068.8|1065.8|430
1588602600000|2020-05-04 14:30:00|1070.8|1067.8|1061.7|1058.7|1071.7|1068.7|1058.7|1055.7|1004
1588602900000|2020-05-04 14:35:00|1060.7|1057.7|1052.8|1049.8|1062.8|1059.8|1051.8|1048.8|1285
1588603200000|2020-05-04 14:40:00|1053.8|1050.8|1058.7|1055.7|1059.8|1056.8|1053.8|1050.8|497
1588603500000|2020-05-04 14:45:00|1057.7|1054.7|1053.8|1050.8|1057.8|1054.8|1050.7|1047.7|1386
1588603800000|2020-05-04 14:50:00|1054.3|1051.3|1055.8|1052.8|1056.3|1053.3|1050.8|1047.8|674
1588604100000|2020-05-04 14:55:00|1055.3|1052.3|1055.8|1052.8|1057.8|1054.8|1049.8|1046.8|847
1588604400000|2020-05-04 15:00:00|1056.3|1053.3|1052.8|1049.8|1056.3|1053.3|1051.8|1048.8|404
1588604700000|2020-05-04 15:05:00|1051.8|1048.8|1046.8|1043.8|1051.8|1048.8|1045.8|1042.8|500
1588605000000|2020-05-04 15:10:00|1045.8|1042.8|1043.8|1040.8|1047.8|1044.8|1041.8|1038.8|721
1588605300000|2020-05-04 15:15:00|1044.8|1041.8|1044.8|1041.8|1046.8|1043.8|1043.8|1040.8|337
1588605600000|2020-05-04 15:20:00|1045.7|1042.7|1047.8|1044.8|1049.3|1046.3|1045.7|1042.7|465
1588605900000|2020-05-04 15:25:00|1048.8|1045.8|1043.8|1040.8|1048.8|1045.8|1043.8|1040.8|315
1588606200000|2020-05-04 15:30:00|1044.3|1041.3|1046.8|1043.8|1051.8|1048.8|1044.3|1041.3|568
1588606500000|2020-05-04 15:35:00|1046.9|1043.9|1041.3|1038.3|1047.8|1044.8|1040.9|1037.9|298
1588606800000|2020-05-04 15:40:00|1041.8|1038.8|1040.9|1037.9|1047.8|1044.8|1040.9|1037.9|394
1588607100000|2020-05-04 15:45:00|1041.8|1038.8|1040.9|1037.9|1041.9|1038.9|1038.9|1035.9|473
1588607400000|2020-05-04 15:50:00|1039.9|1036.9|1039.8|1036.8|1042.9|1039.9|1038.9|1035.9|382
1588607700000|2020-05-04 15:55:00|1038.9|1035.9|1038.9|1035.9|1038.9|1035.9|1036.9|1033.9|439
1588608000000|2020-05-04 16:00:00|1039.8|1036.8|1036.9|1033.9|1040.9|1037.9|1036.9|1033.9|353
1588608300000|2020-05-04 16:05:00|1037.9|1034.9|1037.9|1034.9|1041.9|1038.9|1037.9|1034.9|371
1588608600000|2020-05-04 16:10:00|1038.3|1035.3|1037.9|1034.9|1041.8|1038.8|1037.9|1034.9|164
1588608900000|2020-05-04 16:15:00|1038.8|1035.8|1040.9|1037.9|1041.9|1038.9|1038.8|1035.8|298
1588609200000|2020-05-04 16:20:00|1041.9|1038.9|1041.9|1038.9|1042.8|1039.8|1039.9|1036.9|224
1588609500000|2020-05-04 16:25:00|1042.9|1039.9|1040.9|1037.9|1042.9|1039.9|1040.8|1037.8|144
1588609800000|2020-05-04 16:30:00|1041.9|1038.9|1044.9|1041.9|1044.9|1041.9|1039.9|1036.9|1418
1588610100000|2020-05-04 16:35:00|1044.4|1041.4|1041.9|1038.9|1044.9|1041.9|1041.9|1038.9|215
1588610400000|2020-05-04 16:40:00|1042.9|1039.9|1042.9|1039.9|1044.9|1041.9|1042.9|1039.9|161
1588610700000|2020-05-04 16:45:00|1041.9|1038.9|1044.9|1041.9|1044.9|1041.9|1041.9|1038.9|477
1588611000000|2020-05-04 16:50:00|1044.4|1041.4|1046|1043|1047|1044|1041.9|1038.9|4358
1588611300000|2020-05-04 16:55:00|1045|1042|1041.5|1038.5|1045|1042|1040|1037|1940
1588663800000|2020-05-05 07:30:00|1048.2|1045.2|1054.2|1051.2|1055.7|1052.7|1048.2|1045.2|794
1588664100000|2020-05-05 07:35:00|1053.3|1050.3|1049.2|1046.2|1054.2|1051.2|1049.2|1046.2|272
1588664400000|2020-05-05 07:40:00|1050.2|1047.2|1051.7|1048.7|1052.3|1049.3|1050.2|1047.2|116
1588664700000|2020-05-05 07:45:00|1052.2|1049.2|1052.2|1049.2|1055.2|1052.2|1052.2|1049.2|195
1588665000000|2020-05-05 07:50:00|1051.3|1048.3|1055.3|1052.3|1055.3|1052.3|1051.3|1048.3|110
1588665300000|2020-05-05 07:55:00|1056.2|1053.2|1056.3|1053.3|1057.3|1054.3|1056.2|1053.2|262
1588665600000|2020-05-05 08:00:00|1055.3|1052.3|1054.3|1051.3|1057.2|1054.2|1054.3|1051.3|236
1588665900000|2020-05-05 08:05:00|1055.3|1052.3|1055.3|1052.3|1056.2|1053.2|1055.3|1052.3|47
1588666200000|2020-05-05 08:10:00|1055.8|1052.8|1055.3|1052.3|1056.2|1053.2|1055.3|1052.3|29
1588666500000|2020-05-05 08:15:00|1055.2|1052.2|1052.3|1049.3|1055.3|1052.3|1052.3|1049.3|84
1588666800000|2020-05-05 08:20:00|1052.8|1049.8|1053.3|1050.3|1053.3|1050.3|1052.3|1049.3|43
1588667100000|2020-05-05 08:25:00|1054.3|1051.3|1054.8|1051.8|1055.3|1052.3|1053.3|1050.3|34
1588667400000|2020-05-05 08:30:00|1054.3|1051.3|1053.3|1050.3|1055.3|1052.3|1053.3|1050.3|23
1588667700000|2020-05-05 08:35:00|1054.2|1051.2|1054.3|1051.3|1054.7|1051.7|1053.8|1050.8|19
1588668000000|2020-05-05 08:40:00|1052.3|1049.3|1050.2|1047.2|1052.3|1049.3|1049.2|1046.2|165
1588668300000|2020-05-05 08:45:00|1050.3|1047.3|1048.2|1045.2|1051.2|1048.2|1047.3|1044.3|149
1588668600000|2020-05-05 08:50:00|1047.3|1044.3|1044.3|1041.3|1047.3|1044.3|1043.4|1040.4|1344
1588668900000|2020-05-05 08:55:00|1044.4|1041.4|1044.4|1041.4|1044.4|1041.4|1043.4|1040.4|61
1588669200000|2020-05-05 09:00:00|1045.3|1042.3|1042.9|1039.9|1045.3|1042.3|1041.4|1038.4|864
1588669500000|2020-05-05 09:05:00|1042.4|1039.4|1041.4|1038.4|1043.4|1040.4|1041.4|1038.4|158
1588669800000|2020-05-05 09:10:00|1041.5|1038.5|1046.4|1043.4|1046.4|1043.4|1041.5|1038.5|371
1588670100000|2020-05-05 09:15:00|1047.3|1044.3|1047.4|1044.4|1047.4|1044.4|1047.3|1044.3|69
1588670400000|2020-05-05 09:20:00|1048.3|1045.3|1047.4|1044.4|1049.3|1046.3|1047.4|1044.4|45
1588670700000|2020-05-05 09:25:00|1047.3|1044.3|1047.4|1044.4|1047.4|1044.4|1046.4|1043.4|38
1588671000000|2020-05-05 09:30:00|1047.5|1044.5|1048.4|1045.4|1048.9|1045.9|1047.5|1044.5|33
1588671300000|2020-05-05 09:35:00|1047.4|1044.4|1050.3|1047.3|1050.4|1047.4|1047.4|1044.4|76
1588671600000|2020-05-05 09:40:00|1049.4|1046.4|1050.3|1047.3|1050.3|1047.3|1049.4|1046.4|34
1588671900000|2020-05-05 09:45:00|1050.4|1047.4|1051.4|1048.4|1051.4|1048.4|1050.3|1047.3|56
1588672200000|2020-05-05 09:50:00|1051.3|1048.3|1050.3|1047.3|1051.3|1048.3|1050.3|1047.3|14
1588672500000|2020-05-05 09:55:00|1050.4|1047.4|1051.4|1048.4|1051.4|1048.4|1050.4|1047.4|31
1588672800000|2020-05-05 10:00:00|1050.9|1047.9|1051.4|1048.4|1052.3|1049.3|1050.9|1047.9|84
1588673100000|2020-05-05 10:05:00|1051.5|1048.5|1053.4|1050.4|1054.3|1051.3|1051.5|1048.5|90
1588673400000|2020-05-05 10:10:00|1053.3|1050.3|1052.4|1049.4|1053.4|1050.4|1052.4|1049.4|34
1588673700000|2020-05-05 10:15:00|1052.3|1049.3|1054.3|1051.3|1054.3|1051.3|1052.3|1049.3|48
1588674000000|2020-05-05 10:20:00|1054.4|1051.4|1053.4|1050.4|1055.4|1052.4|1053.4|1050.4|53
1588674300000|2020-05-05 10:25:00|1053.3|1050.3|1054.4|1051.4|1054.4|1051.4|1052.4|1049.4|23
1588674600000|2020-05-05 10:30:00|1054.3|1051.3|1055.3|1052.3|1055.4|1052.4|1054.3|1051.3|17
1588674900000|2020-05-05 10:35:00|1056.3|1053.3|1057.3|1054.3|1057.3|1054.3|1055.4|1052.4|125
1588675200000|2020-05-05 10:40:00|1057.4|1054.4|1057.4|1054.4|1058.4|1055.4|1057.4|1054.4|44
1588675500000|2020-05-05 10:45:00|1056.4|1053.4|1056.3|1053.3|1056.4|1053.4|1054.9|1051.9|134
1588675800000|2020-05-05 10:50:00|1056.4|1053.4|1056.4|1053.4|1056.4|1053.4|1056.3|1053.3|22
1588676100000|2020-05-05 10:55:00|1057.3|1054.3|1058.4|1055.4|1058.4|1055.4|1057.3|1054.3|51
1588676400000|2020-05-05 11:00:00|1059.4|1056.4|1061.4|1058.4|1061.9|1058.9|1059.4|1056.4|400
1588676700000|2020-05-05 11:05:00|1062.4|1059.4|1062.4|1059.4|1062.4|1059.4|1062.4|1059.4|118
1588677000000|2020-05-05 11:10:00|1063.4|1060.4|1060.4|1057.4|1064.4|1061.4|1059.4|1056.4|120
1588677300000|2020-05-05 11:15:00|1059.9|1056.9|1058.4|1055.4|1060.4|1057.4|1058.4|1055.4|33
1588677600000|2020-05-05 11:20:00|1057.9|1054.9|1060.4|1057.4|1061.4|1058.4|1057.9|1054.9|98
1588677900000|2020-05-05 11:25:00|1060.9|1057.9|1062.4|1059.4|1063.4|1060.4|1060.9|1057.9|58
1588678200000|2020-05-05 11:30:00|1061.4|1058.4|1060.4|1057.4|1062.4|1059.4|1060.4|1057.4|30
1588678500000|2020-05-05 11:35:00|1060.5|1057.5|1058.4|1055.4|1060.5|1057.5|1058.4|1055.4|131
1588678800000|2020-05-05 11:40:00|1058.5|1055.5|1057.5|1054.5|1058.5|1055.5|1057.5|1054.5|47
1588679100000|2020-05-05 11:45:00|1057.9|1054.9|1060.4|1057.4|1061.4|1058.4|1057.9|1054.9|172
1588679400000|2020-05-05 11:50:00|1060.5|1057.5|1063.5|1060.5|1063.5|1060.5|1060.5|1057.5|134
1588679700000|2020-05-05 11:55:00|1063.4|1060.4|1063.5|1060.5|1063.5|1060.5|1062.4|1059.4|295
1588680000000|2020-05-05 12:00:00|1066.5|1063.5|1062.3|1059.3|1067.4|1064.4|1062.3|1059.3|503
1588680300000|2020-05-05 12:05:00|1062.4|1059.4|1065.3|1062.3|1065.3|1062.3|1061.4|1058.4|186
1588680600000|2020-05-05 12:10:00|1065.4|1062.4|1068.4|1065.4|1069.4|1066.4|1065.4|1062.4|432
1588680900000|2020-05-05 12:15:00|1071.4|1068.4|1071.4|1068.4|1071.4|1068.4|1069.4|1066.4|362
1588681200000|2020-05-05 12:20:00|1072.4|1069.4|1073.3|1070.3|1073.3|1070.3|1071.3|1068.3|433
1588681500000|2020-05-05 12:25:00|1072.3|1069.3|1070.3|1067.3|1073.3|1070.3|1069.3|1066.3|217
1588681800000|2020-05-05 12:30:00|1070.4|1067.4|1068.3|1065.3|1070.4|1067.4|1067.3|1064.3|280
1588682100000|2020-05-05 12:35:00|1067.4|1064.4|1068.4|1065.4|1069.3|1066.3|1067.4|1064.4|149
1588682400000|2020-05-05 12:40:00|1068.3|1065.3|1063.4|1060.4|1068.4|1065.4|1063.4|1060.4|317
1588682700000|2020-05-05 12:45:00|1062.4|1059.4|1061.4|1058.4|1062.4|1059.4|1058.4|1055.4|709
1588683000000|2020-05-05 12:50:00|1061.5|1058.5|1060.4|1057.4|1063.4|1060.4|1059.9|1056.9|432
1588683300000|2020-05-05 12:55:00|1057.7|1054.7|1060.4|1057.4|1060.5|1057.5|1054.5|1051.5|722
1588683600000|2020-05-05 13:00:00|1060.5|1057.5|1062.5|1059.5|1063.9|1060.9|1058.9|1055.9|442
1588683900000|2020-05-05 13:05:00|1062.9|1059.9|1062.5|1059.5|1066.5|1063.5|1062.5|1059.5|366
1588684200000|2020-05-05 13:10:00|1061.5|1058.5|1061.5|1058.5|1062.4|1059.4|1060.5|1057.5|143
1588684500000|2020-05-05 13:15:00|1061|1058|1064.5|1061.5|1065.4|1062.4|1061|1058|123
1588684800000|2020-05-05 13:20:00|1064.9|1061.9|1064.4|1061.4|1065.4|1062.4|1062.5|1059.5|191
1588685100000|2020-05-05 13:25:00|1065.4|1062.4|1064.4|1061.4|1065.5|1062.5|1064.4|1061.4|102
1588685400000|2020-05-05 13:30:00|1064.5|1061.5|1062.4|1059.4|1065.4|1062.4|1061.9|1058.9|150
1588685700000|2020-05-05 13:35:00|1063.4|1060.4|1065.4|1062.4|1065.4|1062.4|1063.4|1060.4|210
1588686000000|2020-05-05 13:40:00|1066.4|1063.4|1062.4|1059.4|1066.5|1063.5|1062.4|1059.4|278
1588686300000|2020-05-05 13:45:00|1063.4|1060.4|1069.3|1066.3|1070.3|1067.3|1062.4|1059.4|518
1588686600000|2020-05-05 13:50:00|1069.8|1066.8|1075.2|1072.2|1076.3|1073.3|1069.3|1066.3|819
1588686900000|2020-05-05 13:55:00|1074.3|1071.3|1074.2|1071.2|1075.3|1072.3|1073.3|1070.3|480
1588687200000|2020-05-05 14:00:00|1073.2|1070.2|1069.8|1066.8|1073.3|1070.3|1069.3|1066.3|415
1588687500000|2020-05-05 14:05:00|1070.2|1067.2|1063.4|1060.4|1070.2|1067.2|1062.9|1059.9|1670
1588687800000|2020-05-05 14:10:00|1063.9|1060.9|1062.4|1059.4|1064.4|1061.4|1062.3|1059.3|294
1588688100000|2020-05-05 14:15:00|1062.3|1059.3|1069.3|1066.3|1069.3|1066.3|1062.3|1059.3|649
1588688400000|2020-05-05 14:20:00|1070.3|1067.3|1071.3|1068.3|1071.4|1068.4|1069.3|1066.3|195
1588688700000|2020-05-05 14:25:00|1070.9|1067.9|1065.4|1062.4|1070.9|1067.9|1063.9|1060.9|244
1588689000000|2020-05-05 14:30:00|1064.4|1061.4|1059.4|1056.4|1064.4|1061.4|1058.4|1055.4|396
1588689300000|2020-05-05 14:35:00|1060.3|1057.3|1059.4|1056.4|1062.3|1059.3|1058.4|1055.4|249
1588689600000|2020-05-05 14:40:00|1059.3|1056.3|1062.9|1059.9|1063.3|1060.3|1057.4|1054.4|318
1588689900000|2020-05-05 14:45:00|1062.4|1059.4|1064.3|1061.3|1067.3|1064.3|1062.3|1059.3|472
1588690200000|2020-05-05 14:50:00|1065.3|1062.3|1066.3|1063.3|1068.3|1065.3|1065.3|1062.3|490
1588690500000|2020-05-05 14:55:00|1065.3|1062.3|1065.3|1062.3|1066.3|1063.3|1064.3|1061.3|114
1588690800000|2020-05-05 15:00:00|1064.3|1061.3|1064.3|1061.3|1065.3|1062.3|1064.3|1061.3|157
1588691100000|2020-05-05 15:05:00|1064.4|1061.4|1068.3|1065.3|1069.2|1066.2|1064.4|1061.4|395
1588691400000|2020-05-05 15:10:00|1068.8|1065.8|1064.3|1061.3|1068.8|1065.8|1063.3|1060.3|200
1588691700000|2020-05-05 15:15:00|1065.3|1062.3|1069.3|1066.3|1069.3|1066.3|1065.3|1062.3|131
1588692000000|2020-05-05 15:20:00|1070.2|1067.2|1070.3|1067.3|1070.3|1067.3|1069.2|1066.2|430
1588692300000|2020-05-05 15:25:00|1071.2|1068.2|1071.2|1068.2|1071.3|1068.3|1068.3|1065.3|426
1588692600000|2020-05-05 15:30:00|1070.3|1067.3|1071.3|1068.3|1072.2|1069.2|1069.3|1066.3|273
1588692900000|2020-05-05 15:35:00|1072.2|1069.2|1072.2|1069.2|1073.3|1070.3|1071.2|1068.2|337
1588693200000|2020-05-05 15:40:00|1071.8|1068.8|1073.3|1070.3|1075.2|1072.2|1071.3|1068.3|788
1588693500000|2020-05-05 15:45:00|1073.2|1070.2|1072.3|1069.3|1074.3|1071.3|1071.3|1068.3|433
1588693800000|2020-05-05 15:50:00|1072.2|1069.2|1075.2|1072.2|1075.2|1072.2|1070.8|1067.8|673
1588694100000|2020-05-05 15:55:00|1076.2|1073.2|1083.1|1080.1|1083.1|1080.1|1076.2|1073.2|3073
1588694400000|2020-05-05 16:00:00|1083|1080|1085.1|1082.1|1087.1|1084.1|1082.1|1079.1|867
1588694700000|2020-05-05 16:05:00|1089.1|1086.1|1087.2|1084.2|1090.2|1087.2|1082.2|1079.2|1286
1588695000000|2020-05-05 16:10:00|1087.1|1084.1|1083.3|1080.3|1087.1|1084.1|1081.2|1078.2|1411
1588695300000|2020-05-05 16:15:00|1083.2|1080.2|1083.3|1080.3|1085.7|1082.7|1082.3|1079.3|448
1588695600000|2020-05-05 16:20:00|1082.3|1079.3|1081.7|1078.7|1084.2|1081.2|1080.3|1077.3|364
1588695900000|2020-05-05 16:25:00|1082.2|1079.2|1081.2|1078.2|1083.2|1080.2|1079.2|1076.2|356
1588696200000|2020-05-05 16:30:00|1080.3|1077.3|1082.7|1079.7|1086.2|1083.2|1080.3|1077.3|358
1588696500000|2020-05-05 16:35:00|1083.2|1080.2|1081.2|1078.2|1083.2|1080.2|1079.2|1076.2|360
1588696800000|2020-05-05 16:40:00|1082.2|1079.2|1081.2|1078.2|1082.2|1079.2|1078.2|1075.2|576
1588697100000|2020-05-05 16:45:00|1080.3|1077.3|1080.2|1077.2|1081.2|1078.2|1076.2|1073.2|567
1588697400000|2020-05-05 16:50:00|1080.3|1077.3|1076.3|1073.3|1085.3|1082.3|1076.3|1073.3|3706
1588697700000|2020-05-05 16:55:00|1075.4|1072.4|1071.3|1068.3|1077.4|1074.4|1071.3|1068.3|904
1588750200000|2020-05-06 07:30:00|1067.6|1064.6|1068.6|1065.6|1072.7|1069.7|1066.6|1063.6|1903
1588750500000|2020-05-06 07:35:00|1067.6|1064.6|1066.2|1063.2|1068.7|1065.7|1065.6|1062.6|456
1588750800000|2020-05-06 07:40:00|1066.7|1063.7|1068.2|1065.2|1068.2|1065.2|1064.6|1061.6|172
1588751100000|2020-05-06 07:45:00|1068.6|1065.6|1066.2|1063.2|1069.7|1066.7|1066.2|1063.2|77
1588751400000|2020-05-06 07:50:00|1066.7|1063.7|1066.6|1063.6|1068.2|1065.2|1065.2|1062.2|115
1588751700000|2020-05-06 07:55:00|1066.7|1063.7|1064.7|1061.7|1067.6|1064.6|1064.7|1061.7|61
1588752000000|2020-05-06 08:00:00|1065.6|1062.6|1066.8|1063.8|1066.8|1063.8|1062.7|1059.7|451
1588752300000|2020-05-06 08:05:00|1067.2|1064.2|1068.7|1065.7|1068.7|1065.7|1066.7|1063.7|197
1588752600000|2020-05-06 08:10:00|1069.6|1066.6|1069.2|1066.2|1071.7|1068.7|1068.7|1065.7|157
1588752900000|2020-05-06 08:15:00|1069.7|1066.7|1070.7|1067.7|1072.7|1069.7|1069.7|1066.7|73
1588753200000|2020-05-06 08:20:00|1072.7|1069.7|1072.7|1069.7|1073.7|1070.7|1071.7|1068.7|139
1588753500000|2020-05-06 08:25:00|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|1073.7|1070.7|79
1588753800000|2020-05-06 08:30:00|1073.8|1070.8|1074.7|1071.7|1074.7|1071.7|1073.7|1070.7|44
1588754100000|2020-05-06 08:35:00|1074.8|1071.8|1073.7|1070.7|1077.2|1074.2|1073.7|1070.7|231
1588754400000|2020-05-06 08:40:00|1072.8|1069.8|1072.7|1069.7|1074.2|1071.2|1071.7|1068.7|64
1588754700000|2020-05-06 08:45:00|1073.7|1070.7|1072.7|1069.7|1073.7|1070.7|1072.7|1069.7|37
1588755000000|2020-05-06 08:50:00|1072.3|1069.3|1072.7|1069.7|1072.7|1069.7|1072.2|1069.2|1
1588755300000|2020-05-06 08:55:00|1073.6|1070.6|1073.2|1070.2|1073.7|1070.7|1073.2|1070.2|13
1588755600000|2020-05-06 09:00:00|1073.7|1070.7|1073.7|1070.7|1073.7|1070.7|1073.7|1070.7|6
1588755900000|2020-05-06 09:05:00|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|1073.7|1070.7|4
1588756200000|2020-05-06 09:10:00|||||||||12
1588756500000|2020-05-06 09:15:00|1075.2|1072.2|1075.7|1072.7|1075.7|1072.7|1074.7|1071.7|15
1588756800000|2020-05-06 09:20:00|1074.7|1071.7|1074.7|1071.7|1075.7|1072.7|1074.7|1071.7|117
1588757100000|2020-05-06 09:25:00|1073.7|1070.7|1071.7|1068.7|1073.7|1070.7|1071.7|1068.7|27
1588757400000|2020-05-06 09:30:00|1071.6|1068.6|1068.8|1065.8|1071.6|1068.6|1068.7|1065.7|130
1588757700000|2020-05-06 09:35:00|1068.6|1065.6|1067.6|1064.6|1069.2|1066.2|1066.8|1063.8|198
1588758000000|2020-05-06 09:40:00|1067.7|1064.7|1065.2|1062.2|1067.8|1064.8|1064.8|1061.8|118
1588758300000|2020-05-06 09:45:00|1064.8|1061.8|1067.6|1064.6|1067.8|1064.8|1064.6|1061.6|70
1588758600000|2020-05-06 09:50:00|1067.7|1064.7|1067.7|1064.7|1068.7|1065.7|1067.6|1064.6|44
1588758900000|2020-05-06 09:55:00|1066.7|1063.7|1068.2|1065.2|1068.7|1065.7|1066.7|1063.7|60
1588759200000|2020-05-06 10:00:00|1068.7|1065.7|1066.2|1063.2|1069.7|1066.7|1066.2|1063.2|42
1588759500000|2020-05-06 10:05:00|1066.7|1063.7|1065.2|1062.2|1066.7|1063.7|1064.7|1061.7|145
1588759800000|2020-05-06 10:10:00|1065.7|1062.7|1066.7|1063.7|1066.7|1063.7|1064.7|1061.7|59
1588760100000|2020-05-06 10:15:00|1066.8|1063.8|1068.7|1065.7|1068.7|1065.7|1066.8|1063.8|101
1588760400000|2020-05-06 10:20:00|1069.7|1066.7|1068.8|1065.8|1069.7|1066.7|1068.7|1065.7|53
1588760700000|2020-05-06 10:25:00|1069.7|1066.7|1069.2|1066.2|1069.7|1066.7|1068.8|1065.8|37
1588761000000|2020-05-06 10:30:00|1069.7|1066.7|1070.7|1067.7|1070.7|1067.7|1069.7|1066.7|8
1588761300000|2020-05-06 10:35:00|1070.8|1067.8|1070.8|1067.8|1070.8|1067.8|1070.8|1067.8|9
1588761600000|2020-05-06 10:40:00|1071.7|1068.7|1071.8|1068.8|1072.8|1069.8|1071.7|1068.7|100
1588761900000|2020-05-06 10:45:00|1072.7|1069.7|1072.8|1069.8|1072.8|1069.8|1072.7|1069.7|33
1588762200000|2020-05-06 10:50:00|1073.8|1070.8|1074.8|1071.8|1074.8|1071.8|1073.8|1070.8|210
1588762500000|2020-05-06 10:55:00|1075.7|1072.7|1075.7|1072.7|1076.7|1073.7|1074.8|1071.8|98
1588762800000|2020-05-06 11:00:00|1074.8|1071.8|1075.7|1072.7|1075.7|1072.7|1074.7|1071.7|248
1588763100000|2020-05-06 11:05:00|1075.2|1072.2|1074.7|1071.7|1075.7|1072.7|1074.7|1071.7|28
1588763400000|2020-05-06 11:10:00|1074.8|1071.8|1075.7|1072.7|1075.7|1072.7|1074.7|1071.7|18
1588763700000|2020-05-06 11:15:00|1074.8|1071.8|1074.7|1071.7|1074.8|1071.8|1074.7|1071.7|23
1588764000000|2020-05-06 11:20:00|1075.7|1072.7|1075.7|1072.7|1075.7|1072.7|1075.7|1072.7|3
1588764300000|2020-05-06 11:25:00|1074.8|1071.8|1074.7|1071.7|1074.8|1071.8|1074.7|1071.7|36
1588764600000|2020-05-06 11:30:00|1074.8|1071.8|1071.7|1068.7|1075.7|1072.7|1071.7|1068.7|75
1588764900000|2020-05-06 11:35:00|1071.2|1068.2|1070.7|1067.7|1071.7|1068.7|1069.7|1066.7|32
1588765200000|2020-05-06 11:40:00|1070.2|1067.2|1070.7|1067.7|1070.7|1067.7|1069.7|1066.7|159
1588765500000|2020-05-06 11:45:00|1069.7|1066.7|1070.7|1067.7|1070.7|1067.7|1069.7|1066.7|134
1588765800000|2020-05-06 11:50:00|1070.2|1067.2|1068.8|1065.8|1070.7|1067.7|1068.7|1065.7|39
1588766100000|2020-05-06 11:55:00|1068.7|1065.7|1069.7|1066.7|1070.7|1067.7|1065.8|1062.8|272
1588766400000|2020-05-06 12:00:00|1069.8|1066.8|1061.8|1058.8|1069.8|1066.8|1060.8|1057.8|973
1588766700000|2020-05-06 12:05:00|1062.2|1059.2|1060.8|1057.8|1064.7|1061.7|1059.8|1056.8|1216
1588767000000|2020-05-06 12:10:00|1061.3|1058.3|1062.2|1059.2|1065.8|1062.8|1061.3|1058.3|353
1588767300000|2020-05-06 12:15:00|1062.7|1059.7|1057.8|1054.8|1062.7|1059.7|1057.4|1054.4|519
1588767600000|2020-05-06 12:20:00|1057.9|1054.9|1056.8|1053.8|1061.4|1058.4|1055.9|1052.9|312
1588767900000|2020-05-06 12:25:00|1056.4|1053.4|1055.8|1052.8|1057.4|1054.4|1048.9|1045.9|650
1588768200000|2020-05-06 12:30:00|1055.9|1052.9|1053.9|1050.9|1058.8|1055.8|1052.9|1049.9|300
1588768500000|2020-05-06 12:35:00|1053.4|1050.4|1054.9|1051.9|1056.4|1053.4|1052.9|1049.9|153
1588768800000|2020-05-06 12:40:00|1054.8|1051.8|1046.8|1043.8|1054.8|1051.8|1046.8|1043.8|420
1588769100000|2020-05-06 12:45:00|1047.8|1044.8|1045.9|1042.9|1049.8|1046.8|1045.9|1042.9|482
1588769400000|2020-05-06 12:50:00|1046.8|1043.8|1045.9|1042.9|1046.9|1043.9|1045.8|1042.8|244
1588769700000|2020-05-06 12:55:00|1045.8|1042.8|1044.9|1041.9|1047.8|1044.8|1044.9|1041.9|316
1588770000000|2020-05-06 13:00:00|1045.8|1042.8|1049.9|1046.9|1051.9|1048.9|1045.8|1042.8|464
1588770300000|2020-05-06 13:05:00|1049.8|1046.8|1045.9|1042.9|1049.8|1046.8|1044.9|1041.9|394
1588770600000|2020-05-06 13:10:00|1045.8|1042.8|1044.9|1041.9|1046.9|1043.9|1043.9|1040.9|290
1588770900000|2020-05-06 13:15:00|1045.8|1042.8|1047.9|1044.9|1047.9|1044.9|1045.8|1042.8|119
1588771200000|2020-05-06 13:20:00|1047.8|1044.8|1051.8|1048.8|1051.9|1048.9|1046.9|1043.9|152
1588771500000|2020-05-06 13:25:00|1051.9|1048.9|1050.8|1047.8|1052.9|1049.9|1049.8|1046.8|150
1588771800000|2020-05-06 13:30:00|1051.7|1048.7|1051.8|1048.8|1053.9|1050.9|1050.8|1047.8|324
1588772100000|2020-05-06 13:35:00|1051.4|1048.4|1049.4|1046.4|1052.9|1049.9|1048.8|1045.8|295
1588772400000|2020-05-06 13:40:00|1048.9|1045.9|1046.9|1043.9|1049.4|1046.4|1046.9|1043.9|168
1588772700000|2020-05-06 13:45:00|1047.9|1044.9|1047.8|1044.8|1048.8|1045.8|1046.8|1043.8|335
1588773000000|2020-05-06 13:50:00|1046.9|1043.9|1044.9|1041.9|1046.9|1043.9|1044.9|1041.9|396
1588773300000|2020-05-06 13:55:00|1043.9|1040.9|1044.9|1041.9|1045.9|1042.9|1043.9|1040.9|248
1588773600000|2020-05-06 14:00:00|1045.4|1042.4|1044.9|1041.9|1046.7|1043.7|1044.9|1041.9|313
1588773900000|2020-05-06 14:05:00|1045.9|1042.9|1043.9|1040.9|1045.9|1042.9|1042.9|1039.9|164
1588774200000|2020-05-06 14:10:00|1042.9|1039.9|1038.9|1035.9|1042.9|1039.9|1037.9|1034.9|506
1588774500000|2020-05-06 14:15:00|1039.8|1036.8|1045.8|1042.8|1045.8|1042.8|1039.8|1036.8|543
1588774800000|2020-05-06 14:20:00|1045.9|1042.9|1045.8|1042.8|1047.9|1044.9|1045.8|1042.8|391
1588775100000|2020-05-06 14:25:00|1044.9|1041.9|1046.9|1043.9|1046.9|1043.9|1044.8|1041.8|361
1588775400000|2020-05-06 14:30:00|1047.8|1044.8|1044.8|1041.8|1051.8|1048.8|1044.8|1041.8|953
1588775700000|2020-05-06 14:35:00|1043.8|1040.8|1042.8|1039.8|1044.8|1041.8|1040.8|1037.8|331
1588776000000|2020-05-06 14:40:00|1041.8|1038.8|1046.7|1043.7|1047.8|1044.8|1041.8|1038.8|330
1588776300000|2020-05-06 14:45:00|1046.8|1043.8|1047.7|1044.7|1050.7|1047.7|1046.8|1043.8|278
1588776600000|2020-05-06 14:50:00|1047.8|1044.8|1045.3|1042.3|1048.7|1045.7|1045.3|1042.3|150
1588776900000|2020-05-06 14:55:00|1044.8|1041.8|1042.8|1039.8|1045.7|1042.7|1042.8|1039.8|226
1588777200000|2020-05-06 15:00:00|1043|1040|1045.7|1042.7|1046.7|1043.7|1042|1039|1103
1588777500000|2020-05-06 15:05:00|1044.7|1041.7|1044.8|1041.8|1044.8|1041.8|1043.7|1040.7|105
1588777800000|2020-05-06 15:10:00|1045.7|1042.7|1045.7|1042.7|1046.7|1043.7|1044.7|1041.7|130
1588778100000|2020-05-06 15:15:00|1044.9|1041.9|1043.8|1040.8|1045.8|1042.8|1043.7|1040.7|133
1588778400000|2020-05-06 15:20:00|1043.7|1040.7|1043.7|1040.7|1044.7|1041.7|1043.7|1040.7|78
1588778700000|2020-05-06 15:25:00|1043.8|1040.8|1039.7|1036.7|1044.7|1041.7|1038.7|1035.7|501
1588779000000|2020-05-06 15:30:00|1040.6|1037.6|1042.6|1039.6|1042.7|1039.7|1039.7|1036.7|748
1588779300000|2020-05-06 15:35:00|1042.7|1039.7|1045.7|1042.7|1045.9|1042.9|1040.7|1037.7|342
1588779600000|2020-05-06 15:40:00|1046.7|1043.7|1047.7|1044.7|1047.7|1044.7|1045.2|1042.2|153
1588779900000|2020-05-06 15:45:00|1047.8|1044.8|1047.6|1044.6|1047.8|1044.8|1046.8|1043.8|104
1588780200000|2020-05-06 15:50:00|1047.7|1044.7|1044.8|1041.8|1048.6|1045.6|1043.8|1040.8|233
1588780500000|2020-05-06 15:55:00|1044.9|1041.9|1044.9|1041.9|1045.8|1042.8|1044.9|1041.9|106
1588780800000|2020-05-06 16:00:00|1045.8|1042.8|1045.9|1042.9|1045.9|1042.9|1043.8|1040.8|236
1588781100000|2020-05-06 16:05:00|1045.8|1042.8|1045.8|1042.8|1045.8|1042.8|1044.8|1041.8|180
1588781400000|2020-05-06 16:10:00|||||||||136
1588781700000|2020-05-06 16:15:00|1046.8|1043.8|1046.8|1043.8|1046.8|1043.8|1046.8|1043.8|94
1588782000000|2020-05-06 16:20:00|1045.8|1042.8|1046.8|1043.8|1046.8|1043.8|1045.8|1042.8|140
1588782300000|2020-05-06 16:25:00|1047.8|1044.8|1046.8|1043.8|1051.8|1048.8|1046.8|1043.8|864
1588782600000|2020-05-06 16:30:00|1047.8|1044.8|1044.8|1041.8|1048.8|1045.8|1042.8|1039.8|536
1588782900000|2020-05-06 16:35:00|1044.9|1041.9|1044.3|1041.3|1045.8|1042.8|1043.8|1040.8|184
1588783200000|2020-05-06 16:40:00|1044.8|1041.8|1040.9|1037.9|1045.8|1042.8|1040.9|1037.9|864
1588783500000|2020-05-06 16:45:00|1039.9|1036.9|1037.9|1034.9|1041.8|1038.8|1037.9|1034.9|463
1588783800000|2020-05-06 16:50:00|1035|1032|1036|1033|1036|1033|1028.9|1025.9|4375
1588784100000|2020-05-06 16:55:00|1037|1034|1033.9|1030.9|1038|1035|1033|1030|955
1588836600000|2020-05-07 07:30:00|1033.3|1030.3|1037.4|1034.4|1039.3|1036.3|1032.3|1029.3|861
1588836900000|2020-05-07 07:35:00|1037.3|1034.3|1039.3|1036.3|1039.3|1036.3|1037.3|1034.3|84
1588837200000|2020-05-07 07:40:00|1040.3|1037.3|1040.3|1037.3|1040.3|1037.3|1039.4|1036.4|79
1588837500000|2020-05-07 07:45:00|1041.3|1038.3|1042.2|1039.2|1043.3|1040.3|1041.3|1038.3|215
1588837800000|2020-05-07 07:50:00|1042.3|1039.3|1043.3|1040.3|1044.3|1041.3|1042.3|1039.3|187
1588838100000|2020-05-07 07:55:00|1044.1|1041.1|1044.3|1041.3|1044.3|1041.3|1043.1|1040.1|126
1588838400000|2020-05-07 08:00:00|1045.1|1042.1|1042.3|1039.3|1045.1|1042.1|1042.3|1039.3|88
1588838700000|2020-05-07 08:05:00|1042.2|1039.2|1045.2|1042.2|1045.2|1042.2|1039.3|1036.3|1358
1588839000000|2020-05-07 08:10:00|1044.3|1041.3|1044.1|1041.1|1045.2|1042.2|1043.2|1040.2|49
1588839300000|2020-05-07 08:15:00|1044.2|1041.2|1041|1038|1044.2|1041.2|1040.6|1037.6|121
1588839600000|2020-05-07 08:20:00|1041.1|1038.1|1043.2|1040.2|1043.2|1040.2|1040.2|1037.2|254
1588839900000|2020-05-07 08:25:00|||||||||9
1588840200000|2020-05-07 08:30:00|1044.2|1041.2|1045.2|1042.2|1045.2|1042.2|1044.2|1041.2|40
1588840500000|2020-05-07 08:35:00|1044.2|1041.2|1043.2|1040.2|1045.2|1042.2|1043.2|1040.2|149
1588840800000|2020-05-07 08:40:00|||||||||15
1588841100000|2020-05-07 08:45:00|1044.2|1041.2|1043.2|1040.2|1044.2|1041.2|1043.2|1040.2|50
1588841400000|2020-05-07 08:50:00|1043|1040|1042.2|1039.2|1043|1040|1042.2|1039.2|14
1588841700000|2020-05-07 08:55:00|1042.7|1039.7|1043.3|1040.3|1043.3|1040.3|1042.2|1039.2|126
1588842000000|2020-05-07 09:00:00|1043.2|1040.2|1041.3|1038.3|1043.2|1040.2|1041.3|1038.3|90
1588842300000|2020-05-07 09:05:00|1042.2|1039.2|1042.7|1039.7|1043.3|1040.3|1042.2|1039.2|85
1588842600000|2020-05-07 09:10:00|1042.3|1039.3|1042.3|1039.3|1043.3|1040.3|1042.3|1039.3|83
1588842900000|2020-05-07 09:15:00|1043.2|1040.2|1042.3|1039.3|1043.7|1040.7|1042.2|1039.2|25
1588843200000|2020-05-07 09:20:00|1042.4|1039.4|1040.3|1037.3|1042.4|1039.4|1040.3|1037.3|243
1588843500000|2020-05-07 09:25:00|1041.2|1038.2|1041.3|1038.3|1041.3|1038.3|1041.2|1038.2|50
1588843800000|2020-05-07 09:30:00|1041.2|1038.2|1042.8|1039.8|1043.2|1040.2|1040.3|1037.3|36
1588844100000|2020-05-07 09:35:00|1043.2|1040.2|1046.2|1043.2|1046.2|1043.2|1043.2|1040.2|179
1588844400000|2020-05-07 09:40:00|1046.3|1043.3|1048.3|1045.3|1048.3|1045.3|1045.3|1042.3|104
1588844700000|2020-05-07 09:45:00|1048.2|1045.2|1047.3|1044.3|1048.2|1045.2|1047.3|1044.3|40
1588845000000|2020-05-07 09:50:00|1047.7|1044.7|1046.7|1043.7|1048.3|1045.3|1046.3|1043.3|151
1588845300000|2020-05-07 09:55:00|1046.3|1043.3|1048.2|1045.2|1048.3|1045.3|1046.3|1043.3|124
1588845600000|2020-05-07 10:00:00|1048.3|1045.3|1048.3|1045.3|1048.3|1045.3|1047.3|1044.3|102
1588845900000|2020-05-07 10:05:00|1049.3|1046.3|1050.3|1047.3|1050.3|1047.3|1049.3|1046.3|185
1588846200000|2020-05-07 10:10:00|1049.3|1046.3|1050.3|1047.3|1050.3|1047.3|1049.2|1046.2|70
1588846500000|2020-05-07 10:15:00|1050.4|1047.4|1050.3|1047.3|1051.3|1048.3|1050.2|1047.2|86
1588846800000|2020-05-07 10:20:00|1051.2|1048.2|1051.2|1048.2|1051.2|1048.2|1050.3|1047.3|428
1588847100000|2020-05-07 10:25:00|1050.2|1047.2|1050.2|1047.2|1051.2|1048.2|1050.2|1047.2|80
1588847400000|2020-05-07 10:30:00|||||||||116
1588847700000|2020-05-07 10:35:00|1049.2|1046.2|1048.2|1045.2|1049.2|1046.2|1048.1|1045.1|248
1588848000000|2020-05-07 10:40:00|1048.6|1045.6|1048.1|1045.1|1048.6|1045.6|1048.1|1045.1|102
1588848300000|2020-05-07 10:45:00|1047.2|1044.2|1048.1|1045.1|1048.2|1045.2|1046.2|1043.2|107
1588848600000|2020-05-07 10:50:00|1048.2|1045.2|1048.1|1045.1|1048.2|1045.2|1047.2|1044.2|39
1588848900000|2020-05-07 10:55:00|1047.2|1044.2|1048.1|1045.1|1049.1|1046.1|1047.1|1044.1|195
1588849200000|2020-05-07 11:00:00|1047.2|1044.2|1047.2|1044.2|1048.2|1045.2|1047.2|1044.2|41
1588849500000|2020-05-07 11:05:00|1048.1|1045.1|1048.1|1045.1|1049.1|1046.1|1047.1|1044.1|74
1588849800000|2020-05-07 11:10:00|1048.6|1045.6|1050.1|1047.1|1050.1|1047.1|1048.6|1045.6|80
1588850100000|2020-05-07 11:15:00|1049.6|1046.6|1049.2|1046.2|1050.1|1047.1|1049.1|1046.1|25
1588850400000|2020-05-07 11:20:00|1050.1|1047.1|1048.2|1045.2|1050.1|1047.1|1047.2|1044.2|308
1588850700000|2020-05-07 11:25:00|1047.2|1044.2|1046.1|1043.1|1047.2|1044.2|1045.1|1042.1|154
1588851000000|2020-05-07 11:30:00|1045.2|1042.2|1045.2|1042.2|1046.2|1043.2|1045.1|1042.1|116
1588851300000|2020-05-07 11:35:00|1045.7|1042.7|1046.1|1043.1|1046.1|1043.1|1045.2|1042.2|113
1588851600000|2020-05-07 11:40:00|1045.2|1042.2|1045.2|1042.2|1045.2|1042.2|1044.2|1041.2|78
1588851900000|2020-05-07 11:45:00|1044.2|1041.2|1044.2|1041.2|1045.2|1042.2|1044.2|1041.2|41
1588852200000|2020-05-07 11:50:00|1044.1|1041.1|1045.1|1042.1|1047.1|1044.1|1044.1|1041.1|273
1588852500000|2020-05-07 11:55:00|1045.2|1042.2|1049.1|1046.1|1049.2|1046.2|1045.2|1042.2|223
1588852800000|2020-05-07 12:00:00|1049.2|1046.2|1045.2|1042.2|1049.2|1046.2|1044.2|1041.2|335
1588853100000|2020-05-07 12:05:00|1045.1|1042.1|1043.2|1040.2|1045.2|1042.2|1043.2|1040.2|68
1588853400000|2020-05-07 12:10:00|1043.1|1040.1|1044.1|1041.1|1044.2|1041.2|1042.2|1039.2|119
1588853700000|2020-05-07 12:15:00|1044.2|1041.2|1043.1|1040.1|1044.2|1041.2|1042.2|1039.2|205
1588854000000|2020-05-07 12:20:00|1042.7|1039.7|1046.1|1043.1|1046.1|1043.1|1042.2|1039.2|411
1588854300000|2020-05-07 12:25:00|1047|1044|1048|1045|1048.5|1045.5|1043.1|1040.1|221
1588854600000|2020-05-07 12:30:00|1049|1046|1045.1|1042.1|1049|1046|1045.1|1042.1|269
1588854900000|2020-05-07 12:35:00|1045|1042|1046|1043|1048.1|1045.1|1045|1042|305
1588855200000|2020-05-07 12:40:00|1045.2|1042.2|1046.1|1043.1|1046.1|1043.1|1043.1|1040.1|431
1588855500000|2020-05-07 12:45:00|1046.2|1043.2|1050|1047|1050|1047|1045.1|1042.1|243
1588855800000|2020-05-07 12:50:00|1050.1|1047.1|1050.1|1047.1|1051|1048|1047.5|1044.5|267
1588856100000|2020-05-07 12:55:00|1050.5|1047.5|1050|1047|1051.1|1048.1|1049|1046|147
1588856400000|2020-05-07 13:00:00|1051|1048|1051|1048|1051.1|1048.1|1048.1|1045.1|500
1588856700000|2020-05-07 13:05:00|1050.1|1047.1|1049|1046|1050.6|1047.6|1048|1045|168
1588857000000|2020-05-07 13:10:00|1048.1|1045.1|1051.9|1048.9|1051.9|1048.9|1048.1|1045.1|1966
1588857300000|2020-05-07 13:15:00|1052.4|1049.4|1056.9|1053.9|1058.9|1055.9|1052.4|1049.4|2990
1588857600000|2020-05-07 13:20:00|1057.7|1054.7|1049.9|1046.9|1057.7|1054.7|1048.9|1045.9|460
1588857900000|2020-05-07 13:25:00|1050|1047|1042.9|1039.9|1050.4|1047.4|1040|1037|979
1588858200000|2020-05-07 13:30:00|1043|1040|1047.9|1044.9|1050.9|1047.9|1043|1040|518
1588858500000|2020-05-07 13:35:00|1046.9|1043.9|1039|1036|1047.9|1044.9|1039|1036|855
1588858800000|2020-05-07 13:40:00|1039.9|1036.9|1041.9|1038.9|1043|1040|1038|1035|887
1588859100000|2020-05-07 13:45:00|1041|1038|1040.9|1037.9|1042|1039|1035.6|1032.6|837
1588859400000|2020-05-07 13:50:00|1041|1038|1037|1034|1041|1038|1036|1033|576
1588859700000|2020-05-07 13:55:00|1037.1|1034.1|1042.9|1039.9|1042.9|1039.9|1037.1|1034.1|342
1588860000000|2020-05-07 14:00:00|1041.9|1038.9|1039.9|1036.9|1042.9|1039.9|1038.9|1035.9|452
1588860300000|2020-05-07 14:05:00|1038.9|1035.9|1041.9|1038.9|1042|1039|1037.9|1034.9|391
1588860600000|2020-05-07 14:10:00|1042.4|1039.4|1040.9|1037.9|1042.9|1039.9|1039.9|1036.9|381
1588860900000|2020-05-07 14:15:00|1041.9|1038.9|1039.9|1036.9|1041.9|1038.9|1037.9|1034.9|367
1588861200000|2020-05-07 14:20:00|1038.9|1035.9|1040.9|1037.9|1041.9|1038.9|1038.9|1035.9|316
1588861500000|2020-05-07 14:25:00|1039.9|1036.9|1037.9|1034.9|1040.9|1037.9|1036.9|1033.9|367
1588861800000|2020-05-07 14:30:00|1037.8|1034.8|1038.9|1035.9|1038.9|1035.9|1036.9|1033.9|229
1588862100000|2020-05-07 14:35:00|1039.9|1036.9|1038.9|1035.9|1039.9|1036.9|1037.9|1034.9|303
1588862400000|2020-05-07 14:40:00|1037.9|1034.9|1038.9|1035.9|1039.8|1036.8|1036.9|1033.9|427
1588862700000|2020-05-07 14:45:00|1038|1035|1037.8|1034.8|1038.9|1035.9|1036.9|1033.9|1457
1588863000000|2020-05-07 14:50:00|1037.9|1034.9|1039.8|1036.8|1039.8|1036.8|1037.9|1034.9|194
1588863300000|2020-05-07 14:55:00|1040.6|1037.6|1039.3|1036.3|1042.8|1039.8|1038.8|1035.8|412
1588863600000|2020-05-07 15:00:00|1038.8|1035.8|1043.8|1040.8|1043.8|1040.8|1038.3|1035.3|303
1588863900000|2020-05-07 15:05:00|1042.8|1039.8|1042.8|1039.8|1043.8|1040.8|1041.8|1038.8|292
1588864200000|2020-05-07 15:10:00|1041.8|1038.8|1041.8|1038.8|1042.3|1039.3|1040.8|1037.8|335
1588864500000|2020-05-07 15:15:00|1041.9|1038.9|1044.8|1041.8|1044.8|1041.8|1041.9|1038.9|226
1588864800000|2020-05-07 15:20:00|1043.8|1040.8|1042.9|1039.9|1044.8|1041.8|1042.8|1039.8|392
1588865100000|2020-05-07 15:25:00|1042.8|1039.8|1039.9|1036.9|1042.8|1039.8|1039.8|1036.8|989
1588865400000|2020-05-07 15:30:00|1039.3|1036.3|1036|1033|1039.3|1036.3|1035.5|1032.5|765
1588865700000|2020-05-07 15:35:00|1036.9|1033.9|1035.5|1032.5|1036.9|1033.9|1033.5|1030.5|622
1588866000000|2020-05-07 15:40:00|1035.9|1032.9|1041.9|1038.9|1043.9|1040.9|1035.9|1032.9|734
1588866300000|2020-05-07 15:45:00|1042.8|1039.8|1041.8|1038.8|1042.9|1039.9|1041.3|1038.3|196
1588866600000|2020-05-07 15:50:00|1041.9|1038.9|1038.8|1035.8|1042.8|1039.8|1038.8|1035.8|140
1588866900000|2020-05-07 15:55:00|1038.9|1035.9|1039.8|1036.8|1040.9|1037.9|1037.9|1034.9|218
1588867200000|2020-05-07 16:00:00|1039.9|1036.9|1039.8|1036.8|1040.8|1037.8|1038.3|1035.3|437
1588867500000|2020-05-07 16:05:00|||||||||220
1588867800000|2020-05-07 16:10:00|1040.8|1037.8|1039.8|1036.8|1040.8|1037.8|1039.8|1036.8|376
1588868100000|2020-05-07 16:15:00|1039.9|1036.9|1039.8|1036.8|1040.8|1037.8|1039.8|1036.8|124
1588868400000|2020-05-07 16:20:00|1039.9|1036.9|1034.9|1031.9|1039.9|1036.9|1034.9|1031.9|1047
1588868700000|2020-05-07 16:25:00|1035.4|1032.4|1035.8|1032.8|1035.8|1032.8|1033.9|1030.9|173
1588869000000|2020-05-07 16:30:00|1034.9|1031.9|1035.9|1032.9|1036.9|1033.9|1034.9|1031.9|439
1588869300000|2020-05-07 16:35:00|1036.4|1033.4|1035.9|1032.9|1036.9|1033.9|1034.9|1031.9|160
1588869600000|2020-05-07 16:40:00|1036|1033|1036.9|1033.9|1038.4|1035.4|1036|1033|596
1588869900000|2020-05-07 16:45:00|1036.4|1033.4|1036.8|1033.8|1037.4|1034.4|1034.9|1031.9|607
1588870200000|2020-05-07 16:50:00|1037.4|1034.4|1036.9|1033.9|1038.9|1035.9|1035.9|1032.9|3875
1588870500000|2020-05-07 16:55:00|1037.8|1034.8|1037|1034|1038.9|1035.9|1034.9|1031.9|2539
1588937400000|2020-05-08 11:30:00|1035.2|1032.2|1035.1|1032.1|1037.1|1034.1|1034.2|1031.2|717
1588937700000|2020-05-08 11:35:00|1035.2|1032.2|1033.2|1030.2|1035.2|1032.2|1033.2|1030.2|321
1588938000000|2020-05-08 11:40:00|1032.7|1029.7|1025.2|1022.2|1033.2|1030.2|1023.2|1020.2|2568
1588938300000|2020-05-08 11:45:00|1024.4|1021.4|1027.1|1024.1|1027.2|1024.2|1024.2|1021.2|247
1588938600000|2020-05-08 11:50:00|1026.2|1023.2|1025.2|1022.2|1027.1|1024.1|1025.2|1022.2|136
1588938900000|2020-05-08 11:55:00|1025.7|1022.7|1024.2|1021.2|1026.2|1023.2|1023.2|1020.2|307
1588939200000|2020-05-08 12:00:00|1024.1|1021.1|1021.7|1018.7|1024.2|1021.2|1021.2|1018.2|349
1588939500000|2020-05-08 12:05:00|1021.2|1018.2|1021.7|1018.7|1023.2|1020.2|1019.2|1016.2|537
1588939800000|2020-05-08 12:10:00|1021.2|1018.2|1018.2|1015.2|1022.2|1019.2|1016.2|1013.2|604
1588940100000|2020-05-08 12:15:00|1019.1|1016.1|1020.2|1017.2|1020.2|1017.2|1018.1|1015.1|318
1588940400000|2020-05-08 12:20:00|1020.3|1017.3|1023.2|1020.2|1023.2|1020.2|1019.7|1016.7|175
1588940700000|2020-05-08 12:25:00|1024.1|1021.1|1023.1|1020.1|1025.2|1022.2|1022.1|1019.1|746
1588941000000|2020-05-08 12:30:00|1023.5|1020.5|1028.1|1025.1|1028.1|1025.1|1023.1|1020.1|488
1588941300000|2020-05-08 12:35:00|1027.5|1024.5|1028.7|1025.7|1031|1028|1027.1|1024.1|970
1588941600000|2020-05-08 12:40:00|1029.1|1026.1|1030.1|1027.1|1030.1|1027.1|1027.2|1024.2|239
1588941900000|2020-05-08 12:45:00|1029.2|1026.2|1030.1|1027.1|1031.1|1028.1|1028.2|1025.2|109
1588942200000|2020-05-08 12:50:00|1031.1|1028.1|1032.1|1029.1|1037.1|1034.1|1031.1|1028.1|431
1588942500000|2020-05-08 12:55:00|1031.7|1028.7|1032.2|1029.2|1033.1|1030.1|1031.2|1028.2|103
1588942800000|2020-05-08 13:00:00|1032.7|1029.7|1034.1|1031.1|1036.1|1033.1|1032.7|1029.7|254
1588943100000|2020-05-08 13:05:00|1035.1|1032.1|1033.1|1030.1|1035.1|1032.1|1033.1|1030.1|123
1588943400000|2020-05-08 13:10:00|1033|1030|1030.2|1027.2|1033.1|1030.1|1030.1|1027.1|85
1588943700000|2020-05-08 13:15:00|1031.1|1028.1|1032.1|1029.1|1032.1|1029.1|1031.1|1028.1|126
1588944000000|2020-05-08 13:20:00|1032.2|1029.2|1031.1|1028.1|1032.2|1029.2|1031.1|1028.1|48
1588944300000|2020-05-08 13:25:00|1030.1|1027.1|1031.1|1028.1|1032.1|1029.1|1030.1|1027.1|257
1588944600000|2020-05-08 13:30:00|1030.7|1027.7|1029.1|1026.1|1031.1|1028.1|1029.1|1026.1|131
1588944900000|2020-05-08 13:35:00|1028.1|1025.1|1026.1|1023.1|1028.1|1025.1|1026.1|1023.1|158
1588945200000|2020-05-08 13:40:00|1026.2|1023.2|1027.1|1024.1|1027.1|1024.1|1026.1|1023.1|67
1588945500000|2020-05-08 13:45:00|1026.1|1023.1|1026.1|1023.1|1027.3|1024.3|1026.1|1023.1|79
1588945800000|2020-05-08 13:50:00|1026.3|1023.3|1027.3|1024.3|1027.3|1024.3|1025.1|1022.1|169
1588946100000|2020-05-08 13:55:00|1028.1|1025.1|1028.2|1025.2|1028.3|1025.3|1027.1|1024.1|87
1588946400000|2020-05-08 14:00:00|1028.3|1025.3|1027.3|1024.3|1028.3|1025.3|1027.1|1024.1|257
1588946700000|2020-05-08 14:05:00|1028.1|1025.1|1029.1|1026.1|1029.1|1026.1|1027.7|1024.7|142
1588947000000|2020-05-08 14:10:00|1028.3|1025.3|1032.3|1029.3|1032.3|1029.3|1028.3|1025.3|155
1588947300000|2020-05-08 14:15:00|1032.2|1029.2|1028.1|1025.1|1033.3|1030.3|1028.1|1025.1|741
1588947600000|2020-05-08 14:20:00|1029.1|1026.1|1032|1029|1032|1029|1029.1|1026.1|1408
1588947900000|2020-05-08 14:25:00|1032.1|1029.1|1029|1026|1032.6|1029.6|1029|1026|140
1588948200000|2020-05-08 14:30:00|1028.6|1025.6|1026.1|1023.1|1029|1026|1026|1023|322
1588948500000|2020-05-08 14:35:00|1026.6|1023.6|1027.1|1024.1|1028|1025|1026|1023|140
1588948800000|2020-05-08 14:40:00|1027|1024|1031.8|1028.8|1031.8|1028.8|1027|1024|3146
1588949100000|2020-05-08 14:45:00|1031.7|1028.7|1032.8|1029.8|1032.8|1029.8|1030.8|1027.8|264
1588949400000|2020-05-08 14:50:00|1031.8|1028.8|1031.8|1028.8|1032.8|1029.8|1031.8|1028.8|503
1588949700000|2020-05-08 14:55:00|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|68
1588950000000|2020-05-08 15:00:00|1032|1029|1031|1028|1032|1029|1030.9|1027.9|1159
1588950300000|2020-05-08 15:05:00|1031.8|1028.8|1033.8|1030.8|1035|1032|1031.8|1028.8|230
1588950600000|2020-05-08 15:10:00|1034|1031|1035.8|1032.8|1035.8|1032.8|1033.4|1030.4|264
1588950900000|2020-05-08 15:15:00|1035.9|1032.9|1033.9|1030.9|1035.9|1032.9|1033.9|1030.9|375
1588951200000|2020-05-08 15:20:00|1034|1031|1035.9|1032.9|1036|1033|1033.9|1030.9|174
1588951500000|2020-05-08 15:25:00|1036|1033|1039.9|1036.9|1041|1038|1036|1033|256
1588951800000|2020-05-08 15:30:00|1039|1036|1040|1037|1043|1040|1039|1036|199
1588952100000|2020-05-08 15:35:00|1040.9|1037.9|1041|1038|1042.9|1039.9|1038.9|1035.9|416
1588952400000|2020-05-08 15:40:00|1040.9|1037.9|1041|1038|1041.9|1038.9|1040.9|1037.9|160
1588952700000|2020-05-08 15:45:00|1040.9|1037.9|1040|1037|1041|1038|1040|1037|164
1588953000000|2020-05-08 15:50:00|1040.9|1037.9|1039.9|1036.9|1040.9|1037.9|1039.9|1036.9|93
1588953300000|2020-05-08 15:55:00|1040|1037|1038|1035|1040|1037|1038|1035|306
1588953600000|2020-05-08 16:00:00|1038.9|1035.9|1036.9|1033.9|1038.9|1035.9|1036.9|1033.9|101
1588953900000|2020-05-08 16:05:00|1037|1034|1036.9|1033.9|1037.9|1034.9|1036.9|1033.9|176
1588954200000|2020-05-08 16:10:00|1037|1034|1038|1035|1039|1036|1036.9|1033.9|1298
1588954500000|2020-05-08 16:15:00|1037.9|1034.9|1038|1035|1038|1035|1037.9|1034.9|45
1588954800000|2020-05-08 16:20:00|1037.9|1034.9|1037.9|1034.9|1038|1035|1037.9|1034.9|206
1588955100000|2020-05-08 16:25:00|1038|1035|1037.9|1034.9|1038|1035|1037.9|1034.9|69
1588955400000|2020-05-08 16:30:00|1036.9|1033.9|1033.9|1030.9|1037|1034|1032.9|1029.9|594
1588955700000|2020-05-08 16:35:00|1034|1031|1034.4|1031.4|1035|1032|1033.9|1030.9|139
1588956000000|2020-05-08 16:40:00|1034|1031|1032|1029|1034.9|1031.9|1032|1029|306
1588956300000|2020-05-08 16:45:00|1031.9|1028.9|1030.4|1027.4|1032|1029|1030|1027|374
1588956600000|2020-05-08 16:50:00|1030.9|1027.9|1033.9|1030.9|1034.9|1031.9|1030|1027|4470
1588956900000|2020-05-08 16:55:00|1034|1031|1035.7|1032.7|1036.2|1033.2|1033|1030|658
1589182200000|2020-05-11 07:30:00|1035.9|1032.9|1039.9|1036.9|1041.9|1038.9|1035|1032|794
1589182500000|2020-05-11 07:35:00|1040|1037|1046.7|1043.7|1046.7|1043.7|1040|1037|220
1589182800000|2020-05-11 07:40:00|1045.9|1042.9|1043.4|1040.4|1046.7|1043.7|1041.9|1038.9|136
1589183100000|2020-05-11 07:45:00|1043.3|1040.3|1042.8|1039.8|1043.4|1040.4|1036.8|1033.8|293
1589183400000|2020-05-11 07:50:00|1042.9|1039.9|1042.8|1039.8|1043.9|1040.9|1040.9|1037.9|123
1589183700000|2020-05-11 07:55:00|1042.5|1039.5|1041.9|1038.9|1042.5|1039.5|1039.9|1036.9|19
1589184000000|2020-05-11 08:00:00|1041.8|1038.8|1041.8|1038.8|1042.8|1039.8|1040.4|1037.4|61
1589184300000|2020-05-11 08:05:00|1041.9|1038.9|1043.9|1040.9|1043.9|1040.9|1041.8|1038.8|14
1589184600000|2020-05-11 08:10:00|1043.8|1040.8|1043.9|1040.9|1045.3|1042.3|1043.8|1040.8|18
1589184900000|2020-05-11 08:15:00|1044.1|1041.1|1045.8|1042.8|1045.9|1042.9|1044.1|1041.1|28
1589185200000|2020-05-11 08:20:00|1045.9|1042.9|1045.4|1042.4|1046.9|1043.9|1044.9|1041.9|87
1589185500000|2020-05-11 08:25:00|1044.9|1041.9|1045.8|1042.8|1047.3|1044.3|1044.9|1041.9|65
1589185800000|2020-05-11 08:30:00|1045.9|1042.9|1047.8|1044.8|1047.9|1044.9|1044.9|1041.9|72
1589186100000|2020-05-11 08:35:00|1047.9|1044.9|1048.8|1045.8|1048.8|1045.8|1047.7|1044.7|76
1589186400000|2020-05-11 08:40:00|1049.7|1046.7|1047.8|1044.8|1049.7|1046.7|1047.7|1044.7|54
1589186700000|2020-05-11 08:45:00|1047.7|1044.7|1045.8|1042.8|1047.7|1044.7|1045.7|1042.7|112
1589187000000|2020-05-11 08:50:00|1045.7|1042.7|1045.8|1042.8|1045.8|1042.8|1045.7|1042.7|4
1589187300000|2020-05-11 08:55:00|1046.7|1043.7|1046.7|1043.7|1046.7|1043.7|1045.7|1042.7|18
1589187600000|2020-05-11 09:00:00|1045.9|1042.9|1045.7|1042.7|1045.9|1042.9|1045.7|1042.7|7
1589187900000|2020-05-11 09:05:00|1045.8|1042.8|1046.8|1043.8|1046.8|1043.8|1045.8|1042.8|48
1589188200000|2020-05-11 09:10:00|1046.6|1043.6|1045.8|1042.8|1046.6|1043.6|1045.8|1042.8|514
1589188500000|2020-05-11 09:15:00|1044.9|1041.9|1043.8|1040.8|1044.9|1041.9|1043.8|1040.8|136
1589188800000|2020-05-11 09:20:00|||||||||2
1589189100000|2020-05-11 09:25:00|||||||||3
1589189400000|2020-05-11 09:30:00|1043.9|1040.9|1045.8|1042.8|1045.8|1042.8|1043.9|1040.9|23
1589189700000|2020-05-11 09:35:00|1045.9|1042.9|1046.9|1043.9|1046.9|1043.9|1045.9|1042.9|16
1589190000000|2020-05-11 09:40:00|1046.8|1043.8|1045.9|1042.9|1046.8|1043.8|1045.9|1042.9|31
1589190300000|2020-05-11 09:45:00|1044.9|1041.9|1044.4|1041.4|1044.9|1041.9|1043.8|1040.8|36
1589190600000|2020-05-11 09:50:00|1043.9|1040.9|1043.8|1040.8|1043.9|1040.9|1042.8|1039.8|65
1589190900000|2020-05-11 09:55:00|1043.9|1040.9|1045.8|1042.8|1045.8|1042.8|1043.9|1040.9|10
1589191200000|2020-05-11 10:00:00|1045.4|1042.4|1045.4|1042.4|1045.8|1042.8|1044.9|1041.9|20
1589191500000|2020-05-11 10:05:00|1045.8|1042.8|1044.8|1041.8|1046|1043|1043|1040|80
1589191800000|2020-05-11 10:10:00|1044.9|1041.9|1044|1041|1045.8|1042.8|1044|1041|53
1589192100000|2020-05-11 10:15:00|1043.8|1040.8|1044.4|1041.4|1044.8|1041.8|1043.8|1040.8|7
1589192400000|2020-05-11 10:20:00|1043.9|1040.9|1044|1041|1044|1041|1043.9|1040.9|2
1589192700000|2020-05-11 10:25:00|1043.9|1040.9|1043.8|1040.8|1043.9|1040.9|1043.8|1040.8|5
1589193000000|2020-05-11 10:30:00|||||||||15
1589193300000|2020-05-11 10:35:00|1044.8|1041.8|1044.8|1041.8|1045.8|1042.8|1044.8|1041.8|20
1589193600000|2020-05-11 10:40:00|1045.8|1042.8|1044.9|1041.9|1045.8|1042.8|1044.8|1041.8|15
1589193900000|2020-05-11 10:45:00|1045|1042|1042|1039|1045.8|1042.8|1042|1039|46
1589194200000|2020-05-11 10:50:00|1041.9|1038.9|1042.4|1039.4|1043.8|1040.8|1041.9|1038.9|72
1589194500000|2020-05-11 10:55:00|1042.8|1039.8|1042.9|1039.9|1042.9|1039.9|1042|1039|16
1589194800000|2020-05-11 11:00:00|1042.8|1039.8|1042|1039|1043|1040|1042|1039|22
1589195100000|2020-05-11 11:05:00|1042.8|1039.8|1043|1040|1043|1040|1042.4|1039.4|22
1589195400000|2020-05-11 11:10:00|1042.9|1039.9|1042.8|1039.8|1043|1040|1042|1039|65
1589195700000|2020-05-11 11:15:00|1042.9|1039.9|1043|1040|1043|1040|1042|1039|16
1589196000000|2020-05-11 11:20:00|1043.8|1040.8|1043|1040|1043.8|1040.8|1043|1040|10
1589196300000|2020-05-11 11:25:00|1042.9|1039.9|1041|1038|1042.9|1039.9|1041|1038|54
1589196600000|2020-05-11 11:30:00|1041.4|1038.4|1042.8|1039.8|1042.9|1039.9|1041|1038|68
1589196900000|2020-05-11 11:35:00|1043|1040|1039.8|1036.8|1044.8|1041.8|1039|1036|227
1589197200000|2020-05-11 11:40:00|1039.9|1036.9|1040|1037|1040.8|1037.8|1039.8|1036.8|122
1589197500000|2020-05-11 11:45:00|1039.8|1036.8|1039|1036|1040|1037|1038.9|1035.9|81
1589197800000|2020-05-11 11:50:00|1039.4|1036.4|1041.8|1038.8|1041.8|1038.8|1039|1036|26
1589198100000|2020-05-11 11:55:00|1041|1038|1041.8|1038.8|1041.8|1038.8|1040.4|1037.4|52
1589198400000|2020-05-11 12:00:00|1041.9|1038.9|1045.8|1042.8|1049.8|1046.8|1041.9|1038.9|1536
1589198700000|2020-05-11 12:05:00|1045.3|1042.3|1042.8|1039.8|1047.8|1044.8|1042.8|1039.8|373
1589199000000|2020-05-11 12:10:00|1042|1039|1042|1039|1043.8|1040.8|1040.8|1037.8|244
1589199300000|2020-05-11 12:15:00|1041.8|1038.8|1044.8|1041.8|1045.9|1042.9|1041.8|1038.8|209
1589199600000|2020-05-11 12:20:00|1044.9|1041.9|1045.8|1042.8|1045.8|1042.8|1042.9|1039.9|233
1589199900000|2020-05-11 12:25:00|1045|1042|1042.8|1039.8|1045|1042|1042.8|1039.8|81
1589200200000|2020-05-11 12:30:00|1043|1040|1044.2|1041.2|1045.8|1042.8|1042.9|1039.9|1175
1589200500000|2020-05-11 12:35:00|1044.6|1041.6|1044.8|1041.8|1046.8|1043.8|1044.2|1041.2|526
1589200800000|2020-05-11 12:40:00|1043.8|1040.8|1041.8|1038.8|1043.8|1040.8|1041.8|1038.8|285
1589201100000|2020-05-11 12:45:00|1041.6|1038.6|1040.2|1037.2|1042.7|1039.7|1037.8|1034.8|532
1589201400000|2020-05-11 12:50:00|1040.6|1037.6|1040.8|1037.8|1040.8|1037.8|1038.8|1035.8|419
1589201700000|2020-05-11 12:55:00|1040.6|1037.6|1038.8|1035.8|1040.6|1037.6|1036.8|1033.8|211
1589202000000|2020-05-11 13:00:00|1038.7|1035.7|1037.8|1034.8|1040.8|1037.8|1037.8|1034.8|150
1589202300000|2020-05-11 13:05:00|1037.4|1034.4|1039.8|1036.8|1040.8|1037.8|1037|1034|124
1589202600000|2020-05-11 13:10:00|1039.9|1036.9|1040.8|1037.8|1041.8|1038.8|1039.8|1036.8|100
1589202900000|2020-05-11 13:15:00|1039.8|1036.8|1041.8|1038.8|1042|1039|1039.8|1036.8|76
1589203200000|2020-05-11 13:20:00|1042|1039|1040.8|1037.8|1042.8|1039.8|1040.8|1037.8|353
1589203500000|2020-05-11 13:25:00|1039.8|1036.8|1039|1036|1039.8|1036.8|1038|1035|313
1589203800000|2020-05-11 13:30:00|1038.8|1035.8|1037.8|1034.8|1039.8|1036.8|1037.8|1034.8|311
1589204100000|2020-05-11 13:35:00|1038.8|1035.8|1038.8|1035.8|1039.8|1036.8|1038.8|1035.8|154
1589204400000|2020-05-11 13:40:00|1038.9|1035.9|1038.8|1035.8|1039|1036|1037.8|1034.8|134
1589204700000|2020-05-11 13:45:00|1039|1036|1036.8|1033.8|1039|1036|1036.8|1033.8|184
1589205000000|2020-05-11 13:50:00|1035.8|1032.8|1035.8|1032.8|1035.8|1032.8|1032|1029|467
1589205300000|2020-05-11 13:55:00|1034.9|1031.9|1031|1028|1034.9|1031.9|1031|1028|351
1589205600000|2020-05-11 14:00:00|1031.4|1028.4|1031|1028|1032.9|1029.9|1029.8|1026.8|497
1589205900000|2020-05-11 14:05:00|1030|1027|1030|1027|1032|1029|1029|1026|256
1589206200000|2020-05-11 14:10:00|1031|1028|1027|1024|1031|1028|1027|1024|404
1589206500000|2020-05-11 14:15:00|1026|1023|1026.9|1023.9|1027.8|1024.8|1024.5|1021.5|876
1589206800000|2020-05-11 14:20:00|1026.1|1023.1|1026|1023|1027|1024|1024.2|1021.2|471
1589207100000|2020-05-11 14:25:00|1025.2|1022.2|1024.2|1021.2|1027|1024|1023.2|1020.2|321
1589207400000|2020-05-11 14:30:00|1025|1022|1027|1024|1027|1024|1024|1021|247
1589207700000|2020-05-11 14:35:00|1026.6|1023.6|1026|1023|1027.4|1024.4|1025.9|1022.9|216
1589208000000|2020-05-11 14:40:00|1025.8|1022.8|1025|1022|1025.8|1022.8|1024|1021|388
1589208300000|2020-05-11 14:45:00|1026|1023|1029.1|1026.1|1029.1|1026.1|1026|1023|201
1589208600000|2020-05-11 14:50:00|1029|1026|1028.6|1025.6|1029|1026|1028|1025|151
1589208900000|2020-05-11 14:55:00|1028.2|1025.2|1026|1023|1028.2|1025.2|1026|1023|158
1589209200000|2020-05-11 15:00:00|1025.9|1022.9|1024.1|1021.1|1026|1023|1022|1019|935
1589209500000|2020-05-11 15:05:00|1024.2|1021.2|1025.2|1022.2|1025.2|1022.2|1023.2|1020.2|121
1589209800000|2020-05-11 15:10:00|1024.2|1021.2|1025.2|1022.2|1025.2|1022.2|1024.2|1021.2|329
1589210100000|2020-05-11 15:15:00|1025.1|1022.1|1025.1|1022.1|1026|1023|1024.2|1021.2|159
1589210400000|2020-05-11 15:20:00|1025|1022|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|151
1589210700000|2020-05-11 15:25:00|1024.6|1021.6|1025.1|1022.1|1025.2|1022.2|1023.2|1020.2|242
1589211000000|2020-05-11 15:30:00|1025|1022|1024|1021|1026|1023|1024|1021|387
1589211300000|2020-05-11 15:35:00|1023|1020|1021.1|1018.1|1023|1020|1021|1018|430
1589211600000|2020-05-11 15:40:00|1021.2|1018.2|1019.2|1016.2|1022|1019|1019.2|1016.2|304
1589211900000|2020-05-11 15:45:00|1020|1017|1020|1017|1020|1017|1019|1016|183
1589212200000|2020-05-11 15:50:00|1020.2|1017.2|1020|1017|1020.2|1017.2|1020|1017|83
1589212500000|2020-05-11 15:55:00|1021|1018|1021|1018|1021|1018|1020|1017|85
1589212800000|2020-05-11 16:00:00|1021.1|1018.1|1022|1019|1022.2|1019.2|1020.2|1017.2|379
1589213100000|2020-05-11 16:05:00|1022.6|1019.6|1022.1|1019.1|1023|1020|1022.1|1019.1|62
1589213400000|2020-05-11 16:10:00|1022|1019|1024.2|1021.2|1024.2|1021.2|1022|1019|152
1589213700000|2020-05-11 16:15:00|1024|1021|1024|1021|1024.2|1021.2|1024|1021|80
1589214000000|2020-05-11 16:20:00|1023.2|1020.2|1021.2|1018.2|1023.2|1020.2|1021.2|1018.2|149
1589214300000|2020-05-11 16:25:00|1021.1|1018.1|1021.2|1018.2|1021.6|1018.6|1020.2|1017.2|199
1589214600000|2020-05-11 16:30:00|1021.6|1018.6|1022|1019|1023|1020|1021|1018|181
1589214900000|2020-05-11 16:35:00|1022.2|1019.2|1024.1|1021.1|1025.1|1022.1|1022|1019|253
1589215200000|2020-05-11 16:40:00|1024|1021|1023.1|1020.1|1024|1021|1023|1020|100
1589215500000|2020-05-11 16:45:00|1023.2|1020.2|1021|1018|1024.1|1021.1|1020.2|1017.2|365
1589215800000|2020-05-11 16:50:00|1021.1|1018.1|1017.1|1014.1|1022|1019|1016.2|1013.2|6758
1589216100000|2020-05-11 16:55:00|1017.2|1014.2|1016.1|1013.1|1018.2|1015.2|1016.1|1013.1|1622
1589268600000|2020-05-12 07:30:00|1013.4|1010.4|1015.4|1012.4|1015.5|1012.5|1011.4|1008.4|561
1589268900000|2020-05-12 07:35:00|1015.5|1012.5|1021.3|1018.3|1021.3|1018.3|1015.3|1012.3|729
1589269200000|2020-05-12 07:40:00|1020.5|1017.5|1021.2|1018.2|1022.3|1019.3|1020.1|1017.1|347
1589269500000|2020-05-12 07:45:00|1021.3|1018.3|1019.2|1016.2|1021.3|1018.3|1019.2|1016.2|42
1589269800000|2020-05-12 07:50:00|1019.3|1016.3|1019.2|1016.2|1019.3|1016.3|1018.3|1015.3|121
1589270100000|2020-05-12 07:55:00|1019.3|1016.3|1018.3|1015.3|1019.3|1016.3|1018.2|1015.2|25
1589270400000|2020-05-12 08:00:00|1018.8|1015.8|1020.3|1017.3|1020.3|1017.3|1018.3|1015.3|91
1589270700000|2020-05-12 08:05:00|1021.1|1018.1|1024.3|1021.3|1024.3|1021.3|1021.1|1018.1|385
1589271000000|2020-05-12 08:10:00|1023.3|1020.3|1022.3|1019.3|1024.2|1021.2|1022.3|1019.3|110
1589271300000|2020-05-12 08:15:00|1021.8|1018.8|1023.1|1020.1|1023.1|1020.1|1021.3|1018.3|62
1589271600000|2020-05-12 08:20:00|1023.2|1020.2|1022.3|1019.3|1023.3|1020.3|1021.5|1018.5|1601
1589271900000|2020-05-12 08:25:00|1021.5|1018.5|1020.4|1017.4|1021.5|1018.5|1020.4|1017.4|235
1589272200000|2020-05-12 08:30:00|1020.5|1017.5|1018.5|1015.5|1020.5|1017.5|1018.5|1015.5|64
1589272500000|2020-05-12 08:35:00|1018.4|1015.4|1019.5|1016.5|1021.3|1018.3|1018.4|1015.4|227
1589272800000|2020-05-12 08:40:00|1018.5|1015.5|1018.4|1015.4|1018.5|1015.5|1018.3|1015.3|82
1589273100000|2020-05-12 08:45:00|1018.5|1015.5|1017.9|1014.9|1018.5|1015.5|1017.5|1014.5|168
1589273400000|2020-05-12 08:50:00|1018.3|1015.3|1018.4|1015.4|1018.5|1015.5|1017.5|1014.5|62
1589273700000|2020-05-12 08:55:00|1018.3|1015.3|1016.5|1013.5|1018.3|1015.3|1016.5|1013.5|99
1589274000000|2020-05-12 09:00:00|1015.9|1012.9|1017.5|1014.5|1017.5|1014.5|1015.9|1012.9|122
1589274300000|2020-05-12 09:05:00|1018.4|1015.4|1017.5|1014.5|1018.5|1015.5|1017.5|1014.5|70
1589274600000|2020-05-12 09:10:00|1017.4|1014.4|1017.4|1014.4|1017.4|1014.4|1017.4|1014.4|4
1589274900000|2020-05-12 09:15:00|1017.5|1014.5|1017.5|1014.5|1018.3|1015.3|1017.5|1014.5|6
1589275200000|2020-05-12 09:20:00|||||||||6
1589275500000|2020-05-12 09:25:00|||||||||5
1589275800000|2020-05-12 09:30:00|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|70
1589276100000|2020-05-12 09:35:00|1016.4|1013.4|1016.4|1013.4|1016.4|1013.4|1016.4|1013.4|6
1589276400000|2020-05-12 09:40:00|1016.3|1013.3|1016.5|1013.5|1016.5|1013.5|1016.3|1013.3|12
1589276700000|2020-05-12 09:45:00|1015.5|1012.5|1015.4|1012.4|1015.5|1012.5|1015.4|1012.4|83
1589277000000|2020-05-12 09:50:00|1015.5|1012.5|1017.4|1014.4|1017.4|1014.4|1015.5|1012.5|21
1589277300000|2020-05-12 09:55:00|1017.3|1014.3|1018.3|1015.3|1018.3|1015.3|1016.4|1013.4|44
1589277600000|2020-05-12 10:00:00|1018.5|1015.5|1017.4|1014.4|1019.3|1016.3|1016.9|1013.9|62
1589277900000|2020-05-12 10:05:00|1017.3|1014.3|1016.4|1013.4|1017.3|1014.3|1016.4|1013.4|20
1589278200000|2020-05-12 10:10:00|1016.5|1013.5|1015.5|1012.5|1016.5|1013.5|1014.7|1011.7|164
1589278500000|2020-05-12 10:15:00|1015.4|1012.4|1017.3|1014.3|1017.3|1014.3|1015.4|1012.4|47
1589278800000|2020-05-12 10:20:00|1017.4|1014.4|1020.9|1017.9|1020.9|1017.9|1017.4|1014.4|111
1589279100000|2020-05-12 10:25:00|1021.4|1018.4|1020.4|1017.4|1021.5|1018.5|1020.4|1017.4|23
1589279400000|2020-05-12 10:30:00|1020.5|1017.5|1020.4|1017.4|1020.5|1017.5|1020.4|1017.4|16
1589279700000|2020-05-12 10:35:00|1019.5|1016.5|1019.5|1016.5|1019.5|1016.5|1018.5|1015.5|27
1589280000000|2020-05-12 10:40:00|||||||||18
1589280300000|2020-05-12 10:45:00|1018.5|1015.5|1020.5|1017.5|1020.5|1017.5|1018.5|1015.5|41
1589280600000|2020-05-12 10:50:00|1020.4|1017.4|1020.4|1017.4|1020.4|1017.4|1020.4|1017.4|25
1589280900000|2020-05-12 10:55:00|1020.5|1017.5|1020.4|1017.4|1020.5|1017.5|1020.4|1017.4|26
1589281200000|2020-05-12 11:00:00|1020.5|1017.5|1020.5|1017.5|1020.5|1017.5|1020.4|1017.4|8
1589281500000|2020-05-12 11:05:00|||||||||8
1589281800000|2020-05-12 11:10:00|1021.5|1018.5|1021.5|1018.5|1021.5|1018.5|1021.5|1018.5|22
1589282100000|2020-05-12 11:15:00|1022.3|1019.3|1023.3|1020.3|1023.9|1020.9|1022.3|1019.3|98
1589282400000|2020-05-12 11:20:00|1022.5|1019.5|1023.5|1020.5|1023.5|1020.5|1022.3|1019.3|75
1589282700000|2020-05-12 11:25:00|1023.3|1020.3|1020.5|1017.5|1024.5|1021.5|1020.3|1017.3|102
1589283000000|2020-05-12 11:30:00|1020.9|1017.9|1019.5|1016.5|1020.9|1017.9|1019.5|1016.5|760
1589283300000|2020-05-12 11:35:00|1019.4|1016.4|1019.5|1016.5|1019.5|1016.5|1019.4|1016.4|28
1589283600000|2020-05-12 11:40:00|1019.3|1016.3|1017.5|1014.5|1020.3|1017.3|1017.5|1014.5|111
1589283900000|2020-05-12 11:45:00|1017.4|1014.4|1018.4|1015.4|1018.5|1015.5|1016.5|1013.5|65
1589284200000|2020-05-12 11:50:00|1018.3|1015.3|1020.3|1017.3|1020.4|1017.4|1018.3|1015.3|65
1589284500000|2020-05-12 11:55:00|1020.4|1017.4|1019.5|1016.5|1020.5|1017.5|1019.5|1016.5|32
1589284800000|2020-05-12 12:00:00|1020.3|1017.3|1025.3|1022.3|1025.3|1022.3|1020.3|1017.3|267
1589285100000|2020-05-12 12:05:00|1025.2|1022.2|1022.3|1019.3|1025.2|1022.2|1022.3|1019.3|564
1589285400000|2020-05-12 12:10:00|1021.5|1018.5|1018.3|1015.3|1021.5|1018.5|1018.3|1015.3|152
1589285700000|2020-05-12 12:15:00|1018.2|1015.2|1018.3|1015.3|1019.3|1016.3|1018.2|1015.2|221
1589286000000|2020-05-12 12:20:00|1018.7|1015.7|1021.3|1018.3|1021.3|1018.3|1018.3|1015.3|154
1589286300000|2020-05-12 12:25:00|1021.2|1018.2|1022.3|1019.3|1025.2|1022.2|1021.1|1018.1|742
1589286600000|2020-05-12 12:30:00|1023.2|1020.2|1022.1|1019.1|1023.2|1020.2|1021.3|1018.3|108
1589286900000|2020-05-12 12:35:00|1022.2|1019.2|1027|1024|1027.1|1024.1|1022.2|1019.2|1070
1589287200000|2020-05-12 12:40:00|1027.1|1024.1|1027.2|1024.2|1029.2|1026.2|1027.1|1024.1|433
1589287500000|2020-05-12 12:45:00|1028.1|1025.1|1027.3|1024.3|1028.3|1025.3|1027.1|1024.1|361
1589287800000|2020-05-12 12:50:00|1026.5|1023.5|1029.3|1026.3|1030.1|1027.1|1026.3|1023.3|368
1589288100000|2020-05-12 12:55:00|1029.2|1026.2|1032.3|1029.3|1032.3|1029.3|1029.2|1026.2|460
1589288400000|2020-05-12 13:00:00|1032.1|1029.1|1029.3|1026.3|1033.3|1030.3|1029.3|1026.3|127
1589288700000|2020-05-12 13:05:00|1030.1|1027.1|1031.1|1028.1|1032.1|1029.1|1029.2|1026.2|207
1589289000000|2020-05-12 13:10:00|1031.3|1028.3|1032.3|1029.3|1032.3|1029.3|1030.4|1027.4|228
1589289300000|2020-05-12 13:15:00|1032.7|1029.7|1031.3|1028.3|1032.7|1029.7|1031.2|1028.2|201
1589289600000|2020-05-12 13:20:00|1031.2|1028.2|1031.3|1028.3|1032.1|1029.1|1030.3|1027.3|118
1589289900000|2020-05-12 13:25:00|1032.3|1029.3|1033.2|1030.2|1033.3|1030.3|1031.7|1028.7|89
1589290200000|2020-05-12 13:30:00|1033.1|1030.1|1031.3|1028.3|1033.1|1030.1|1031.3|1028.3|58
1589290500000|2020-05-12 13:35:00|1031.7|1028.7|1033.3|1030.3|1033.3|1030.3|1030.3|1027.3|189
1589290800000|2020-05-12 13:40:00|1033.2|1030.2|1031.1|1028.1|1033.3|1030.3|1031.1|1028.1|169
1589291100000|2020-05-12 13:45:00|1031.3|1028.3|1033.3|1030.3|1033.3|1030.3|1031.1|1028.1|108
1589291400000|2020-05-12 13:50:00|1033.1|1030.1|1028.4|1025.4|1033.1|1030.1|1028.2|1025.2|645
1589291700000|2020-05-12 13:55:00|1029.1|1026.1|1028.2|1025.2|1029.1|1026.1|1026.2|1023.2|596
1589292000000|2020-05-12 14:00:00|1028.1|1025.1|1027.1|1024.1|1030.2|1027.2|1025.4|1022.4|722
1589292300000|2020-05-12 14:05:00|1026.4|1023.4|1029.1|1026.1|1030.1|1027.1|1025.2|1022.2|591
1589292600000|2020-05-12 14:10:00|1029.3|1026.3|1028.1|1025.1|1030.1|1027.1|1028.1|1025.1|345
1589292900000|2020-05-12 14:15:00|1028.4|1025.4|1030.1|1027.1|1030.4|1027.4|1028.4|1025.4|96
1589293200000|2020-05-12 14:20:00|1029.1|1026.1|1030.2|1027.2|1030.2|1027.2|1029.1|1026.1|103
1589293500000|2020-05-12 14:25:00|1029.4|1026.4|1031.2|1028.2|1033.2|1030.2|1029.4|1026.4|216
1589293800000|2020-05-12 14:30:00|1030.3|1027.3|1029.2|1026.2|1030.4|1027.4|1029.2|1026.2|1243
1589294100000|2020-05-12 14:35:00|1029.3|1026.3|1026.2|1023.2|1029.3|1026.3|1025.4|1022.4|253
1589294400000|2020-05-12 14:40:00|1025.8|1022.8|1026.3|1023.3|1026.4|1023.4|1025.3|1022.3|166
1589294700000|2020-05-12 14:45:00|1026.4|1023.4|1028.4|1025.4|1028.4|1025.4|1026.4|1023.4|134
1589295000000|2020-05-12 14:50:00|1028.2|1025.2|1027.4|1024.4|1028.4|1025.4|1027.4|1024.4|51
1589295300000|2020-05-12 14:55:00|1027.8|1024.8|1029.4|1026.4|1030.4|1027.4|1027.8|1024.8|80
1589295600000|2020-05-12 15:00:00|1029.5|1026.5|1031.3|1028.3|1031.4|1028.4|1029.5|1026.5|247
1589295900000|2020-05-12 15:05:00|1031.4|1028.4|1036.4|1033.4|1036.4|1033.4|1031.2|1028.2|392
1589296200000|2020-05-12 15:10:00|1036.3|1033.3|1032.4|1029.4|1036.4|1033.4|1032.4|1029.4|337
1589296500000|2020-05-12 15:15:00|1033.2|1030.2|1036.3|1033.3|1037.4|1034.4|1032.8|1029.8|150
1589296800000|2020-05-12 15:20:00|1037.3|1034.3|1041.2|1038.2|1042.2|1039.2|1037.2|1034.2|1306
1589297100000|2020-05-12 15:25:00|1041.1|1038.1|1040.2|1037.2|1042|1039|1040.2|1037.2|745
1589297400000|2020-05-12 15:30:00|1041|1038|1041.2|1038.2|1041.3|1038.3|1039.4|1036.4|578
1589297700000|2020-05-12 15:35:00|1040.8|1037.8|1039.4|1036.4|1041.3|1038.3|1039.4|1036.4|94
1589298000000|2020-05-12 15:40:00|1039.2|1036.2|1039.2|1036.2|1040.1|1037.1|1037.4|1034.4|1212
1589298300000|2020-05-12 15:45:00|1038.2|1035.2|1039.2|1036.2|1039.2|1036.2|1038.2|1035.2|293
1589298600000|2020-05-12 15:50:00|1039|1036|1037.5|1034.5|1039.2|1036.2|1037.2|1034.2|221
1589298900000|2020-05-12 15:55:00|1037.1|1034.1|1038|1035|1038.5|1035.5|1037|1034|333
1589299200000|2020-05-12 16:00:00|1038.2|1035.2|1040|1037|1040.2|1037.2|1038|1035|512
1589299500000|2020-05-12 16:05:00|1040.2|1037.2|1040.2|1037.2|1040.2|1037.2|1039.2|1036.2|75
1589299800000|2020-05-12 16:10:00|1040.1|1037.1|1040.2|1037.2|1041|1038|1039.2|1036.2|201
1589300100000|2020-05-12 16:15:00|1040.3|1037.3|1042|1039|1042.1|1039.1|1040.3|1037.3|201
1589300400000|2020-05-12 16:20:00|1042.1|1039.1|1039|1036|1042.1|1039.1|1038|1035|219
1589300700000|2020-05-12 16:25:00|1038|1035|1036.2|1033.2|1038|1035|1036.2|1033.2|526
1589301000000|2020-05-12 16:30:00|1036|1033|1037.1|1034.1|1037.2|1034.2|1036|1033|173
1589301300000|2020-05-12 16:35:00|1037|1034|1038|1035|1038|1035|1037|1034|163
1589301600000|2020-05-12 16:40:00|1037.2|1034.2|1040|1037|1040|1037|1036|1033|383
1589301900000|2020-05-12 16:45:00|1039.2|1036.2|1037.2|1034.2|1039.2|1036.2|1036.2|1033.2|743
1589302200000|2020-05-12 16:50:00|1037|1034|1030|1027|1037|1034|1029|1026|5673
1589302500000|2020-05-12 16:55:00|1030.1|1027.1|1031.1|1028.1|1033|1030|1030|1027|604
1589355000000|2020-05-13 07:30:00|1026.2|1023.2|1023.3|1020.3|1028.3|1025.3|1023.3|1020.3|568
1589355300000|2020-05-13 07:35:00|1023.1|1020.1|1020.8|1017.8|1023.1|1020.1|1019.4|1016.4|323
1589355600000|2020-05-13 07:40:00|1021.2|1018.2|1022.4|1019.4|1022.4|1019.4|1021.2|1018.2|78
1589355900000|2020-05-13 07:45:00|1021.4|1018.4|1020.4|1017.4|1021.4|1018.4|1020.3|1017.3|87
1589356200000|2020-05-13 07:50:00|1021.2|1018.2|1022.4|1019.4|1022.4|1019.4|1021.2|1018.2|33
1589356500000|2020-05-13 07:55:00|1022.3|1019.3|1022.3|1019.3|1022.4|1019.4|1021.4|1018.4|151
1589356800000|2020-05-13 08:00:00|1022.2|1019.2|1021.2|1018.2|1022.2|1019.2|1020.2|1017.2|56
1589357100000|2020-05-13 08:05:00|1020.4|1017.4|1017.3|1014.3|1020.4|1017.4|1016.4|1013.4|122
1589357400000|2020-05-13 08:10:00|1017.4|1014.4|1017.4|1014.4|1018.2|1015.2|1017.3|1014.3|25
1589357700000|2020-05-13 08:15:00|1017.3|1014.3|1017.4|1014.4|1017.4|1014.4|1016.4|1013.4|27
1589358000000|2020-05-13 08:20:00|1018.2|1015.2|1018.3|1015.3|1018.4|1015.4|1017.8|1014.8|49
1589358300000|2020-05-13 08:25:00|1018.4|1015.4|1019.4|1016.4|1019.4|1016.4|1018.3|1015.3|44
1589358600000|2020-05-13 08:30:00|1019.5|1016.5|1020.4|1017.4|1020.4|1017.4|1019.5|1016.5|23
1589358900000|2020-05-13 08:35:00|1019.9|1016.9|1019.4|1016.4|1020.3|1017.3|1019.3|1016.3|22
1589359200000|2020-05-13 08:40:00|1020.3|1017.3|1020.4|1017.4|1020.4|1017.4|1020.3|1017.3|39
1589359500000|2020-05-13 08:45:00|1019.4|1016.4|1020.4|1017.4|1020.4|1017.4|1019.4|1016.4|27
1589359800000|2020-05-13 08:50:00|1020.6|1017.6|1021.3|1018.3|1021.3|1018.3|1020.4|1017.4|144
1589360100000|2020-05-13 08:55:00|1021.4|1018.4|1021.4|1018.4|1021.4|1018.4|1020.4|1017.4|72
1589360400000|2020-05-13 09:00:00|||||||||16
1589360700000|2020-05-13 09:05:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|82
1589361000000|2020-05-13 09:10:00|1022.5|1019.5|1023.4|1020.4|1024.3|1021.3|1022.5|1019.5|60
1589361300000|2020-05-13 09:15:00|1022.4|1019.4|1022.4|1019.4|1023.4|1020.4|1022.4|1019.4|49
1589361600000|2020-05-13 09:20:00|1022.8|1019.8|1022.4|1019.4|1023.4|1020.4|1022.4|1019.4|16
1589361900000|2020-05-13 09:25:00|1022.3|1019.3|1022.3|1019.3|1022.3|1019.3|1022.3|1019.3|20
1589362200000|2020-05-13 09:30:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|130
1589362500000|2020-05-13 09:35:00|1021.4|1018.4|1021.4|1018.4|1021.4|1018.4|1021.4|1018.4|20
1589362800000|2020-05-13 09:40:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|79
1589363100000|2020-05-13 09:45:00|1022.3|1019.3|1023.3|1020.3|1023.3|1020.3|1022.3|1019.3|21
1589363400000|2020-05-13 09:50:00|1023.4|1020.4|1023.4|1020.4|1024.2|1021.2|1023.3|1020.3|26
1589363700000|2020-05-13 09:55:00|1023.2|1020.2|1022.4|1019.4|1023.3|1020.3|1022.4|1019.4|20
1589364000000|2020-05-13 10:00:00|1022.3|1019.3|1023.2|1020.2|1023.3|1020.3|1022.3|1019.3|25
1589364300000|2020-05-13 10:05:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|18
1589364600000|2020-05-13 10:10:00|1023.3|1020.3|1022.4|1019.4|1023.3|1020.3|1022.4|1019.4|334
1589364900000|2020-05-13 10:15:00|1022.5|1019.5|1021.4|1018.4|1022.9|1019.9|1021.4|1018.4|59
1589365200000|2020-05-13 10:20:00|||||||||7
1589365500000|2020-05-13 10:25:00|1021.5|1018.5|1021.4|1018.4|1021.5|1018.5|1021.4|1018.4|16
1589365800000|2020-05-13 10:30:00|1022.3|1019.3|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|19
1589366100000|2020-05-13 10:35:00|1022.2|1019.2|1024.4|1021.4|1024.4|1021.4|1021.4|1018.4|315
1589366400000|2020-05-13 10:40:00|||||||||139
1589366700000|2020-05-13 10:45:00|||||||||9
1589367000000|2020-05-13 10:50:00|||||||||13
1589367300000|2020-05-13 10:55:00|1025.4|1022.4|1026.4|1023.4|1026.4|1023.4|1025.4|1022.4|55
1589367600000|2020-05-13 11:00:00|1028|1025|1028.4|1025.4|1028.4|1025.4|1027.3|1024.3|109
1589367900000|2020-05-13 11:05:00|1029.4|1026.4|1029.4|1026.4|1029.4|1026.4|1029.4|1026.4|19
1589368200000|2020-05-13 11:10:00|1030.3|1027.3|1032.3|1029.3|1032.3|1029.3|1030.3|1027.3|72
1589368500000|2020-05-13 11:15:00|1031.4|1028.4|1031.4|1028.4|1034.4|1031.4|1031.4|1028.4|113
1589368800000|2020-05-13 11:20:00|1031.3|1028.3|1029.4|1026.4|1031.3|1028.3|1029.4|1026.4|162
1589369100000|2020-05-13 11:25:00|1030.3|1027.3|1030.4|1027.4|1031.3|1028.3|1029.4|1026.4|119
1589369400000|2020-05-13 11:30:00|1030.5|1027.5|1032.3|1029.3|1032.3|1029.3|1030.4|1027.4|74
1589369700000|2020-05-13 11:35:00|1032.2|1029.2|1034.4|1031.4|1034.4|1031.4|1031.8|1028.8|80
1589370000000|2020-05-13 11:40:00|1033.4|1030.4|1034.4|1031.4|1034.4|1031.4|1033.3|1030.3|74
1589370300000|2020-05-13 11:45:00|1034.3|1031.3|1034.3|1031.3|1035.3|1032.3|1034.3|1031.3|90
1589370600000|2020-05-13 11:50:00|1034.4|1031.4|1035.3|1032.3|1035.3|1032.3|1034.2|1031.2|17
1589370900000|2020-05-13 11:55:00|1035.2|1032.2|1035.2|1032.2|1037.4|1034.4|1034.3|1031.3|441
1589371200000|2020-05-13 12:00:00|1035.3|1032.3|1034.6|1031.6|1038.8|1035.8|1034.2|1031.2|3392
1589371500000|2020-05-13 12:05:00|1034.2|1031.2|1032.2|1029.2|1035.1|1032.1|1032.2|1029.2|249
1589371800000|2020-05-13 12:10:00|1032.3|1029.3|1030.2|1027.2|1033.2|1030.2|1029.2|1026.2|166
1589372100000|2020-05-13 12:15:00|1030.4|1027.4|1030.2|1027.2|1032.1|1029.1|1030.2|1027.2|147
1589372400000|2020-05-13 12:20:00|1031|1028|1032.2|1029.2|1033.1|1030.1|1030.2|1027.2|253
1589372700000|2020-05-13 12:25:00|1032|1029|1031.2|1028.2|1033.1|1030.1|1031.2|1028.2|162
1589373000000|2020-05-13 12:30:00|1029.2|1026.2|1031|1028|1032.2|1029.2|1029.2|1026.2|209
1589373300000|2020-05-13 12:35:00|1032|1029|1034|1031|1034.6|1031.6|1031.6|1028.6|740
1589373600000|2020-05-13 12:40:00|1034.1|1031.1|1036.1|1033.1|1036.1|1033.1|1034.1|1031.1|130
1589373900000|2020-05-13 12:45:00|1036|1033|1035.6|1032.6|1036.1|1033.1|1034.2|1031.2|472
1589374200000|2020-05-13 12:50:00|1035.2|1032.2|1035.2|1032.2|1036|1033|1034.2|1031.2|69
1589374500000|2020-05-13 12:55:00|1035.1|1032.1|1035.1|1032.1|1036|1033|1034.1|1031.1|220
1589374800000|2020-05-13 13:00:00|1035|1032|1034|1031|1035.1|1032.1|1034|1031|263
1589375100000|2020-05-13 13:05:00|1033|1030|1030.2|1027.2|1033.2|1030.2|1030.2|1027.2|319
1589375400000|2020-05-13 13:10:00|1030.1|1027.1|1030|1027|1031|1028|1030|1027|61
1589375700000|2020-05-13 13:15:00|1030.1|1027.1|1029|1026|1031|1028|1029|1026|79
1589376000000|2020-05-13 13:20:00|1029.2|1026.2|1031|1028|1032|1029|1029|1026|135
1589376300000|2020-05-13 13:25:00|1031.1|1028.1|1031.2|1028.2|1032|1029|1031.1|1028.1|108
1589376600000|2020-05-13 13:30:00|1031|1028|1027.2|1024.2|1031.2|1028.2|1027.2|1024.2|204
1589376900000|2020-05-13 13:35:00|1026.2|1023.2|1027.1|1024.1|1027.2|1024.2|1026|1023|231
1589377200000|2020-05-13 13:40:00|1027|1024|1025.1|1022.1|1027|1024|1025|1022|349
1589377500000|2020-05-13 13:45:00|1025.2|1022.2|1028|1025|1028.1|1025.1|1023.2|1020.2|391
1589377800000|2020-05-13 13:50:00|1027.2|1024.2|1026.2|1023.2|1027.2|1024.2|1026.1|1023.1|140
1589378100000|2020-05-13 13:55:00|1026.1|1023.1|1027.2|1024.2|1027.4|1024.4|1025.2|1022.2|291
1589378400000|2020-05-13 14:00:00|1026.2|1023.2|1025.2|1022.2|1028.6|1025.6|1025.2|1022.2|539
1589378700000|2020-05-13 14:05:00|1025.3|1022.3|1025.3|1022.3|1025.3|1022.3|1025.1|1022.1|112
1589379000000|2020-05-13 14:10:00|1026.3|1023.3|1024.3|1021.3|1026.3|1023.3|1023.3|1020.3|205
1589379300000|2020-05-13 14:15:00|1025|1022|1027.3|1024.3|1027.3|1024.3|1024.3|1021.3|163
1589379600000|2020-05-13 14:20:00|1027.1|1024.1|1028.3|1025.3|1028.3|1025.3|1026.3|1023.3|112
1589379900000|2020-05-13 14:25:00|1027.3|1024.3|1030|1027|1030.1|1027.1|1027.3|1024.3|224
1589380200000|2020-05-13 14:30:00|1030.1|1027.1|1030.3|1027.3|1032.3|1029.3|1029.3|1026.3|1277
1589380500000|2020-05-13 14:35:00|1030.6|1027.6|1034.3|1031.3|1036.6|1033.6|1030|1027|769
1589380800000|2020-05-13 14:40:00|1034.4|1031.4|1031.3|1028.3|1035.3|1032.3|1031.3|1028.3|159
1589381100000|2020-05-13 14:45:00|1031.8|1028.8|1028.3|1025.3|1031.8|1028.8|1027.7|1024.7|422
1589381400000|2020-05-13 14:50:00|1029.1|1026.1|1031.3|1028.3|1031.3|1028.3|1028.3|1025.3|114
1589381700000|2020-05-13 14:55:00|1031|1028|1029.3|1026.3|1031|1028|1028.3|1025.3|136
1589382000000|2020-05-13 15:00:00|1029.1|1026.1|1033.2|1030.2|1033.2|1030.2|1028.3|1025.3|244
1589382300000|2020-05-13 15:05:00|1033.3|1030.3|1031.3|1028.3|1034.3|1031.3|1031.3|1028.3|165
1589382600000|2020-05-13 15:10:00|1032|1029|1029.3|1026.3|1032|1029|1029|1026|334
1589382900000|2020-05-13 15:15:00|1029.2|1026.2|1025.3|1022.3|1029.2|1026.2|1024.7|1021.7|778
1589383200000|2020-05-13 15:20:00|1025.2|1022.2|1026.3|1023.3|1027|1024|1025.2|1022.2|142
1589383500000|2020-05-13 15:25:00|1026.4|1023.4|1029.3|1026.3|1029.3|1026.3|1025.3|1022.3|285
1589383800000|2020-05-13 15:30:00|1029.8|1026.8|1029.3|1026.3|1029.8|1026.8|1028|1025|290
1589384100000|2020-05-13 15:35:00|1028.3|1025.3|1029.2|1026.2|1029.3|1026.3|1027.3|1024.3|433
1589384400000|2020-05-13 15:40:00|1029.3|1026.3|1027.3|1024.3|1029.3|1026.3|1026.6|1023.6|623
1589384700000|2020-05-13 15:45:00|1027.2|1024.2|1025.3|1022.3|1027.2|1024.2|1025|1022|186
1589385000000|2020-05-13 15:50:00|||||||||321
1589385300000|2020-05-13 15:55:00|1025.2|1022.2|1026.1|1023.1|1026.1|1023.1|1024.3|1021.3|164
1589385600000|2020-05-13 16:00:00|1026.2|1023.2|1026.3|1023.3|1027.2|1024.2|1025.3|1022.3|213
1589385900000|2020-05-13 16:05:00|1026.2|1023.2|1025.3|1022.3|1026.3|1023.3|1024.5|1021.5|540
1589386200000|2020-05-13 16:10:00|1024.5|1021.5|1026.3|1023.3|1027.3|1024.3|1024.3|1021.3|947
1589386500000|2020-05-13 16:15:00|1026.2|1023.2|1027.2|1024.2|1027.3|1024.3|1025.3|1022.3|275
1589386800000|2020-05-13 16:20:00|1027.1|1024.1|1027.3|1024.3|1028.3|1025.3|1026.3|1023.3|222
1589387100000|2020-05-13 16:25:00|1028.3|1025.3|1028.3|1025.3|1028.3|1025.3|1027.3|1024.3|573
1589387400000|2020-05-13 16:30:00|1027.7|1024.7|1024.4|1021.4|1028.3|1025.3|1022.5|1019.5|844
1589387700000|2020-05-13 16:35:00|1024.3|1021.3|1025.3|1022.3|1025.7|1022.7|1023.3|1020.3|859
1589388000000|2020-05-13 16:40:00|1025.7|1022.7|1027.3|1024.3|1027.3|1024.3|1025.3|1022.3|179
1589388300000|2020-05-13 16:45:00|1027.1|1024.1|1028.1|1025.1|1028.1|1025.1|1025.1|1022.1|522
1589388600000|2020-05-13 16:50:00|1028.3|1025.3|1033.1|1030.1|1033.9|1030.9|1026.8|1023.8|5358
1589388900000|2020-05-13 16:55:00|1033.8|1030.8|1033.6|1030.6|1033.8|1030.8|1032.6|1029.6|5055
1589441400000|2020-05-14 07:30:00|1034.8|1031.8|1039.5|1036.5|1041.5|1038.5|1034|1031|4789
1589441700000|2020-05-14 07:35:00|1040.5|1037.5|1045.3|1042.3|1045.9|1042.9|1040.5|1037.5|676
1589442000000|2020-05-14 07:40:00|1044.5|1041.5|1045.1|1042.1|1047.1|1044.1|1044.1|1041.1|739
1589442300000|2020-05-14 07:45:00|1045.3|1042.3|1052.3|1049.3|1055.6|1052.6|1045.3|1042.3|1059
1589442600000|2020-05-14 07:50:00|1052.2|1049.2|1055.1|1052.1|1055.8|1052.8|1051.7|1048.7|1064
1589442900000|2020-05-14 07:55:00|1055.2|1052.2|1054.1|1051.1|1055.2|1052.2|1051.7|1048.7|315
1589443200000|2020-05-14 08:00:00|1053.8|1050.8|1052.3|1049.3|1054.1|1051.1|1052.1|1049.1|678
1589443500000|2020-05-14 08:05:00|1053.1|1050.1|1052.7|1049.7|1053.3|1050.3|1052.2|1049.2|144
1589443800000|2020-05-14 08:10:00|1053.1|1050.1|1054.2|1051.2|1054.2|1051.2|1052.3|1049.3|51
1589444100000|2020-05-14 08:15:00|1054.1|1051.1|1054.1|1051.1|1054.3|1051.3|1053.2|1050.2|276
1589444400000|2020-05-14 08:20:00|1054.2|1051.2|1052.3|1049.3|1054.3|1051.3|1051.8|1048.8|232
1589444700000|2020-05-14 08:25:00|1052.7|1049.7|1053.2|1050.2|1054.2|1051.2|1052.7|1049.7|69
1589445000000|2020-05-14 08:30:00|1054|1051|1054.3|1051.3|1054.3|1051.3|1053.3|1050.3|71
1589445300000|2020-05-14 08:35:00|1054.2|1051.2|1054.2|1051.2|1054.3|1051.3|1054.1|1051.1|89
1589445600000|2020-05-14 08:40:00|1055.1|1052.1|1056.1|1053.1|1056.1|1053.1|1055.1|1052.1|77
1589445900000|2020-05-14 08:45:00|1055.3|1052.3|1055.1|1052.1|1055.3|1052.3|1054.1|1051.1|108
1589446200000|2020-05-14 08:50:00|1056.1|1053.1|1058.1|1055.1|1058.1|1055.1|1055.3|1052.3|402
1589446500000|2020-05-14 08:55:00|1058|1055|1058.1|1055.1|1058.1|1055.1|1057.1|1054.1|40
1589446800000|2020-05-14 09:00:00|1057.2|1054.2|1058.1|1055.1|1058.1|1055.1|1057.1|1054.1|201
1589447100000|2020-05-14 09:05:00|1058|1055|1057.1|1054.1|1058.1|1055.1|1057.1|1054.1|220
1589447400000|2020-05-14 09:10:00|1057|1054|1056.1|1053.1|1057.1|1054.1|1056.1|1053.1|191
1589447700000|2020-05-14 09:15:00|1056.8|1053.8|1056.1|1053.1|1057.8|1054.8|1056.1|1053.1|664
1589448000000|2020-05-14 09:20:00|1056|1053|1054.8|1051.8|1056.1|1053.1|1054.8|1051.8|71
1589448300000|2020-05-14 09:25:00|1055.6|1052.6|1056|1053|1056.8|1053.8|1055.6|1052.6|146
1589448600000|2020-05-14 09:30:00|1057|1054|1059.6|1056.6|1060.4|1057.4|1057|1054|3648
1589448900000|2020-05-14 09:35:00|1059.8|1056.8|1061.2|1058.2|1062.6|1059.6|1059.8|1056.8|726
1589449200000|2020-05-14 09:40:00|1061.6|1058.6|1061.6|1058.6|1061.8|1058.8|1059.8|1056.8|224
1589449500000|2020-05-14 09:45:00|1060.8|1057.8|1061.2|1058.2|1061.6|1058.6|1060.6|1057.6|110
1589449800000|2020-05-14 09:50:00|1060.8|1057.8|1063.6|1060.6|1063.6|1060.6|1060.8|1057.8|1569
1589450100000|2020-05-14 09:55:00|1064.6|1061.6|1065.4|1062.4|1065.6|1062.6|1062.6|1059.6|967
1589450400000|2020-05-14 10:00:00|1065.5|1062.5|1062.6|1059.6|1065.5|1062.5|1062.6|1059.6|204
1589450700000|2020-05-14 10:05:00|1063.6|1060.6|1063.6|1060.6|1064.6|1061.6|1063.6|1060.6|173
1589451000000|2020-05-14 10:10:00|1064|1061|1065|1062|1065|1062|1063.6|1060.6|115
1589451300000|2020-05-14 10:15:00|1064.6|1061.6|1064.5|1061.5|1065.6|1062.6|1064.5|1061.5|357
1589451600000|2020-05-14 10:20:00|1064.6|1061.6|1064.5|1061.5|1065.4|1062.4|1064.5|1061.5|26
1589451900000|2020-05-14 10:25:00|1064.4|1061.4|1064.5|1061.5|1065.4|1062.4|1064.4|1061.4|91
1589452200000|2020-05-14 10:30:00|1065|1062|1063.5|1060.5|1065.4|1062.4|1063.4|1060.4|238
1589452500000|2020-05-14 10:35:00|1063.4|1060.4|1063.4|1060.4|1063.5|1060.5|1062.4|1059.4|67
1589452800000|2020-05-14 10:40:00|1063.5|1060.5|1062.5|1059.5|1063.5|1060.5|1062|1059|216
1589453100000|2020-05-14 10:45:00|1062.6|1059.6|1061.7|1058.7|1064.4|1061.4|1061.6|1058.6|312
1589453400000|2020-05-14 10:50:00|1061.6|1058.6|1060.6|1057.6|1061.6|1058.6|1058.7|1055.7|107
1589453700000|2020-05-14 10:55:00|1059.7|1056.7|1057.7|1054.7|1060.1|1057.1|1057.7|1054.7|74
1589454000000|2020-05-14 11:00:00|1057.9|1054.9|1060.9|1057.9|1061.1|1058.1|1057.9|1054.9|203
1589454300000|2020-05-14 11:05:00|1060.2|1057.2|1060.6|1057.6|1061.2|1058.2|1060.2|1057.2|64
1589454600000|2020-05-14 11:10:00|1059.9|1056.9|1058.6|1055.6|1059.9|1056.9|1058.6|1055.6|37
1589454900000|2020-05-14 11:15:00|1057.9|1054.9|1056.9|1053.9|1057.9|1054.9|1054.9|1051.9|114
1589455200000|2020-05-14 11:20:00|1056.7|1053.7|1057.9|1054.9|1058.7|1055.7|1056.7|1053.7|41
1589455500000|2020-05-14 11:25:00|1058.2|1055.2|1056.9|1053.9|1058.7|1055.7|1056.7|1053.7|43
1589455800000|2020-05-14 11:30:00|1056.6|1053.6|1052.9|1049.9|1056.6|1053.6|1051.9|1048.9|553
1589456100000|2020-05-14 11:35:00|1052.2|1049.2|1055.9|1052.9|1055.9|1052.9|1052.2|1049.2|605
1589456400000|2020-05-14 11:40:00|1056.1|1053.1|1056|1053|1056.9|1053.9|1055|1052|224
1589456700000|2020-05-14 11:45:00|1055.9|1052.9|1055.6|1052.6|1056.1|1053.1|1054.2|1051.2|805
1589457000000|2020-05-14 11:50:00|1055.2|1052.2|1056.1|1053.1|1056.1|1053.1|1055.1|1052.1|36
1589457300000|2020-05-14 11:55:00|1056.2|1053.2|1059|1056|1059.9|1056.9|1056.1|1053.1|233
1589457600000|2020-05-14 12:00:00|1059.1|1056.1|1060.1|1057.1|1060.1|1057.1|1056.9|1053.9|728
1589457900000|2020-05-14 12:05:00|1059.3|1056.3|1057.1|1054.1|1061.1|1058.1|1057|1054|203
1589458200000|2020-05-14 12:10:00|1057.9|1054.9|1060|1057|1060.9|1057.9|1057.1|1054.1|272
1589458500000|2020-05-14 12:15:00|1060.1|1057.1|1061.7|1058.7|1061.9|1058.9|1060.1|1057.1|873
1589458800000|2020-05-14 12:20:00|1061.9|1058.9|1062.6|1059.6|1063.6|1060.6|1061.6|1058.6|317
1589459100000|2020-05-14 12:25:00|1062.2|1059.2|1060.6|1057.6|1062.2|1059.2|1059.6|1056.6|896
1589459400000|2020-05-14 12:30:00|1060.5|1057.5|1061.5|1058.5|1062.4|1059.4|1060.4|1057.4|1542
1589459700000|2020-05-14 12:35:00|1061.6|1058.6|1062.4|1059.4|1063.4|1060.4|1061.4|1058.4|406
1589460000000|2020-05-14 12:40:00|1061.5|1058.5|1061.5|1058.5|1062.6|1059.6|1061.5|1058.5|155
1589460300000|2020-05-14 12:45:00|1061.6|1058.6|1058.6|1055.6|1062.4|1059.4|1058.6|1055.6|841
1589460600000|2020-05-14 12:50:00|1058.8|1055.8|1059.6|1056.6|1060.6|1057.6|1058.6|1055.6|384
1589460900000|2020-05-14 12:55:00|1060|1057|1060.6|1057.6|1061.6|1058.6|1060|1057|152
1589461200000|2020-05-14 13:00:00|1059.6|1056.6|1058.9|1055.9|1060.6|1057.6|1058.6|1055.6|712
1589461500000|2020-05-14 13:05:00|1058.6|1055.6|1057.6|1054.6|1059.6|1056.6|1055.8|1052.8|345
1589461800000|2020-05-14 13:10:00|1056.9|1053.9|1056.6|1053.6|1058.6|1055.6|1056.6|1053.6|167
1589462100000|2020-05-14 13:15:00|1055.9|1052.9|1055.6|1052.6|1056.6|1053.6|1054.9|1051.9|183
1589462400000|2020-05-14 13:20:00|1054.9|1051.9|1055.6|1052.6|1055.6|1052.6|1052.9|1049.9|540
1589462700000|2020-05-14 13:25:00|1055.9|1052.9|1055.6|1052.6|1056.6|1053.6|1055.6|1052.6|185
1589463000000|2020-05-14 13:30:00|1055.8|1052.8|1053.9|1050.9|1055.8|1052.8|1053.8|1050.8|240
1589463300000|2020-05-14 13:35:00|1053.6|1050.6|1053.9|1050.9|1054.9|1051.9|1053.6|1050.6|193
1589463600000|2020-05-14 13:40:00|1054.6|1051.6|1056.6|1053.6|1056.9|1053.9|1054.6|1051.6|248
1589463900000|2020-05-14 13:45:00|1056.8|1053.8|1052.9|1049.9|1057.6|1054.6|1052.9|1049.9|569
1589464200000|2020-05-14 13:50:00|1053.6|1050.6|1054.9|1051.9|1054.9|1051.9|1052.9|1049.9|286
1589464500000|2020-05-14 13:55:00|1055.6|1052.6|1058.6|1055.6|1058.9|1055.9|1055.6|1052.6|276
1589464800000|2020-05-14 14:00:00|1058.8|1055.8|1057.6|1054.6|1059.8|1056.8|1057.6|1054.6|300
1589465100000|2020-05-14 14:05:00|1057.8|1054.8|1059.6|1056.6|1059.6|1056.6|1056.9|1053.9|1099
1589465400000|2020-05-14 14:10:00|1059.8|1056.8|1061.6|1058.6|1061.6|1058.6|1059.8|1056.8|679
1589465700000|2020-05-14 14:15:00|1062.4|1059.4|1058.6|1055.6|1062.4|1059.4|1058.6|1055.6|381
1589466000000|2020-05-14 14:20:00|1059.4|1056.4|1056.5|1053.5|1060.4|1057.4|1055.6|1052.6|788
1589466300000|2020-05-14 14:25:00|1056.6|1053.6|1055.6|1052.6|1057.6|1054.6|1055.6|1052.6|160
1589466600000|2020-05-14 14:30:00|1056|1053|1057.4|1054.4|1057.5|1054.5|1056|1053|189
1589466900000|2020-05-14 14:35:00|1057.5|1054.5|1058.6|1055.6|1058.6|1055.6|1057.4|1054.4|435
1589467200000|2020-05-14 14:40:00|1058.8|1055.8|1059.6|1056.6|1059.6|1056.6|1058.6|1055.6|286
1589467500000|2020-05-14 14:45:00|1060.6|1057.6|1060.6|1057.6|1060.6|1057.6|1059.6|1056.6|101
1589467800000|2020-05-14 14:50:00|1060.8|1057.8|1060.6|1057.6|1060.8|1057.8|1059.5|1056.5|263
1589468100000|2020-05-14 14:55:00|1060.4|1057.4|1059.5|1056.5|1061.4|1058.4|1059.5|1056.5|214
1589468400000|2020-05-14 15:00:00|1059.4|1056.4|1058.5|1055.5|1059.7|1056.7|1058.5|1055.5|202
1589468700000|2020-05-14 15:05:00|1058.7|1055.7|1058.5|1055.5|1059.4|1056.4|1058.4|1055.4|164
1589469000000|2020-05-14 15:10:00|1058.4|1055.4|1060.4|1057.4|1060.4|1057.4|1058.4|1055.4|94
1589469300000|2020-05-14 15:15:00|1059.4|1056.4|1058.4|1055.4|1060.4|1057.4|1058.4|1055.4|242
1589469600000|2020-05-14 15:20:00|1058.7|1055.7|1056.4|1053.4|1059|1056|1056.4|1053.4|278
1589469900000|2020-05-14 15:25:00|1056.5|1053.5|1056.4|1053.4|1056.5|1053.5|1055.4|1052.4|362
1589470200000|2020-05-14 15:30:00|1056.5|1053.5|1055.4|1052.4|1057.4|1054.4|1055.4|1052.4|237
1589470500000|2020-05-14 15:35:00|1056.2|1053.2|1055.7|1052.7|1057.4|1054.4|1055.5|1052.5|306
1589470800000|2020-05-14 15:40:00|1055.4|1052.4|1054.4|1051.4|1055.4|1052.4|1053.9|1050.9|216
1589471100000|2020-05-14 15:45:00|1053.7|1050.7|1053.7|1050.7|1054.4|1051.4|1053.7|1050.7|111
1589471400000|2020-05-14 15:50:00|1054|1051|1052.7|1049.7|1054.5|1051.5|1052.7|1049.7|721
1589471700000|2020-05-14 15:55:00|1051.7|1048.7|1049.7|1046.7|1051.7|1048.7|1046.5|1043.5|949
1589472000000|2020-05-14 16:00:00|1050|1047|1051.7|1048.7|1051.7|1048.7|1049.7|1046.7|775
1589472300000|2020-05-14 16:05:00|1050.9|1047.9|1050.7|1047.7|1051.7|1048.7|1050.7|1047.7|138
1589472600000|2020-05-14 16:10:00|1049.7|1046.7|1048.7|1045.7|1050.5|1047.5|1048.4|1045.4|234
1589472900000|2020-05-14 16:15:00|1049|1046|1048.7|1045.7|1049.4|1046.4|1048.7|1045.7|128
1589473200000|2020-05-14 16:20:00|1049.4|1046.4|1050|1047|1051.4|1048.4|1048.7|1045.7|215
1589473500000|2020-05-14 16:25:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1049.4|1046.4|134
1589473800000|2020-05-14 16:30:00|1050.7|1047.7|1049.4|1046.4|1051.4|1048.4|1048.5|1045.5|208
1589474100000|2020-05-14 16:35:00|1049.7|1046.7|1049.4|1046.4|1050.7|1047.7|1048.7|1045.7|231
1589474400000|2020-05-14 16:40:00|1049.7|1046.7|1049.4|1046.4|1051.3|1048.3|1048.4|1045.4|1538
1589474700000|2020-05-14 16:45:00|1049.5|1046.5|1050.5|1047.5|1050.7|1047.7|1046.7|1043.7|577
1589475000000|2020-05-14 16:50:00|1050.4|1047.4|1050.2|1047.2|1051.2|1048.2|1047.4|1044.4|3261
1589475300000|2020-05-14 16:55:00|1051.2|1048.2|1050.5|1047.5|1053.2|1050.2|1049.4|1046.4|1741
1589475600000|2020-05-14 17:00:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|0
1589527800000|2020-05-15 07:30:00|1065.6|1062.6|1070.4|1067.4|1070.5|1067.5|1063.5|1060.5|2903
1589528100000|2020-05-15 07:35:00|1070.5|1067.5|1069.9|1066.9|1070.9|1067.9|1069|1066|183
1589528400000|2020-05-15 07:40:00|1070.8|1067.8|1068.1|1065.1|1070.9|1067.9|1068.1|1065.1|760
1589528700000|2020-05-15 07:45:00|1068.3|1065.3|1068|1065|1069.1|1066.1|1066.1|1063.1|705
1589529000000|2020-05-15 07:50:00|1068.8|1065.8|1067|1064|1068.9|1065.9|1066|1063|212
1589529300000|2020-05-15 07:55:00|1067.9|1064.9|1068.6|1065.6|1069.6|1066.6|1067.8|1064.8|1410
1589529600000|2020-05-15 08:00:00|1069.5|1066.5|1069.8|1066.8|1070.5|1067.5|1069.5|1066.5|1206
1589529900000|2020-05-15 08:05:00|1070.5|1067.5|1069.5|1066.5|1070.6|1067.6|1069.5|1066.5|66
1589530200000|2020-05-15 08:10:00|1068.3|1065.3|1067.6|1064.6|1068.5|1065.5|1066.8|1063.8|85
1589530500000|2020-05-15 08:15:00|1067.3|1064.3|1066.6|1063.6|1067.6|1064.6|1065.6|1062.6|74
1589530800000|2020-05-15 08:20:00|1066.5|1063.5|1065.6|1062.6|1066.6|1063.6|1065.6|1062.6|37
1589531100000|2020-05-15 08:25:00|1065.8|1062.8|1065.6|1062.6|1066.6|1063.6|1065.6|1062.6|59
1589531400000|2020-05-15 08:30:00|1065.8|1062.8|1067.6|1064.6|1068.5|1065.5|1065.8|1062.8|41
1589531700000|2020-05-15 08:35:00|1067.8|1064.8|1067.6|1064.6|1067.8|1064.8|1067.6|1064.6|9
1589532000000|2020-05-15 08:40:00|1068.1|1065.1|1068.8|1065.8|1068.8|1065.8|1068.1|1065.1|21
1589532300000|2020-05-15 08:45:00|1069|1066|1067|1064|1069.8|1066.8|1066.9|1063.9|428
1589532600000|2020-05-15 08:50:00|1068|1065|1070.8|1067.8|1070.8|1067.8|1068|1065|343
1589532900000|2020-05-15 08:55:00|1070.5|1067.5|1069.6|1066.6|1070.8|1067.8|1069.5|1066.5|401
1589533200000|2020-05-15 09:00:00|1069.8|1066.8|1068.8|1065.8|1069.8|1066.8|1068.8|1065.8|40
1589533500000|2020-05-15 09:05:00|1069|1066|1069.8|1066.8|1069.8|1066.8|1069|1066|39
1589533800000|2020-05-15 09:10:00|1070.6|1067.6|1069.8|1066.8|1070.8|1067.8|1069.8|1066.8|276
1589534100000|2020-05-15 09:15:00|1069.6|1066.6|1069|1066|1069.8|1066.8|1068.8|1065.8|31
1589534400000|2020-05-15 09:20:00|1068.8|1065.8|1068.8|1065.8|1068.8|1065.8|1068.8|1065.8|5
1589534700000|2020-05-15 09:25:00|1068.9|1065.9|1069.8|1066.8|1069.8|1066.8|1068.9|1065.9|40
1589535000000|2020-05-15 09:30:00|1069.5|1066.5|1069.7|1066.7|1069.8|1066.8|1068.8|1065.8|280
1589535300000|2020-05-15 09:35:00|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|3
1589535600000|2020-05-15 09:40:00|1070.7|1067.7|1069.8|1066.8|1070.7|1067.7|1069.8|1066.8|22
1589535900000|2020-05-15 09:45:00|1069.7|1066.7|1066.8|1063.8|1069.7|1066.7|1066.5|1063.5|282
1589536200000|2020-05-15 09:50:00|1067.5|1064.5|1066.7|1063.7|1067.5|1064.5|1066.5|1063.5|91
1589536500000|2020-05-15 09:55:00|1066.5|1063.5|1066.2|1063.2|1066.5|1063.5|1065.7|1062.7|126
1589536800000|2020-05-15 10:00:00|1065.8|1062.8|1066.8|1063.8|1066.8|1063.8|1065.5|1062.5|553
1589537100000|2020-05-15 10:05:00|1067.8|1064.8|1068.5|1065.5|1068.5|1065.5|1067.7|1064.7|173
1589537400000|2020-05-15 10:10:00|1068.8|1065.8|1067.8|1064.8|1068.8|1065.8|1067.8|1064.8|25
1589537700000|2020-05-15 10:15:00|1067.7|1064.7|1067.8|1064.8|1067.9|1064.9|1066.8|1063.8|28
1589538000000|2020-05-15 10:20:00|1067.9|1064.9|1067.8|1064.8|1067.9|1064.9|1067.8|1064.8|15
1589538300000|2020-05-15 10:25:00|1067.9|1064.9|1067.9|1064.9|1067.9|1064.9|1067|1064|35
1589538600000|2020-05-15 10:30:00|1067.8|1064.8|1068.8|1065.8|1068.8|1065.8|1067.4|1064.4|98
1589538900000|2020-05-15 10:35:00|1068|1065|1068.9|1065.9|1069.8|1066.8|1067.4|1064.4|77
1589539200000|2020-05-15 10:40:00|1069|1066|1069|1066|1069|1066|1068.8|1065.8|3
1589539500000|2020-05-15 10:45:00|1068.9|1065.9|1069.9|1066.9|1069.9|1066.9|1068.9|1065.9|35
1589539800000|2020-05-15 10:50:00|1070|1067|1070.3|1067.3|1071|1068|1070|1067|609
1589540100000|2020-05-15 10:55:00|1070.2|1067.2|1070.2|1067.2|1071|1068|1070.2|1067.2|100
1589540400000|2020-05-15 11:00:00|1070|1067|1067.2|1064.2|1070|1067|1067.2|1064.2|99
1589540700000|2020-05-15 11:05:00|1067|1064|1063.3|1060.3|1067.2|1064.2|1062.3|1059.3|806
1589541000000|2020-05-15 11:10:00|1061.7|1058.7|1062|1059|1063.3|1060.3|1061|1058|490
1589541300000|2020-05-15 11:15:00|1063|1060|1063|1060|1063|1060|1062.9|1059.9|85
1589541600000|2020-05-15 11:20:00|1062.9|1059.9|1063|1060|1063|1060|1062|1059|203
1589541900000|2020-05-15 11:25:00|1063.8|1060.8|1062.9|1059.9|1064|1061|1062.7|1059.7|274
1589542200000|2020-05-15 11:30:00|1063|1060|1062|1059|1063|1060|1061.9|1058.9|82
1589542500000|2020-05-15 11:35:00|1062.8|1059.8|1063.8|1060.8|1063.8|1060.8|1062.8|1059.8|50
1589542800000|2020-05-15 11:40:00|1063.4|1060.4|1065.8|1062.8|1065.8|1062.8|1063.4|1060.4|91
1589543100000|2020-05-15 11:45:00|1066|1063|1065.8|1062.8|1066.8|1063.8|1064.9|1061.9|155
1589543400000|2020-05-15 11:50:00|1064.9|1061.9|1063.9|1060.9|1065.8|1062.8|1063.8|1060.8|402
1589543700000|2020-05-15 11:55:00|1064.4|1061.4|1061.8|1058.8|1064.4|1061.4|1061.8|1058.8|219
1589544000000|2020-05-15 12:00:00|1061.9|1058.9|1063.8|1060.8|1063.9|1060.9|1061.4|1058.4|455
1589544300000|2020-05-15 12:05:00|1063.9|1060.9|1060.9|1057.9|1066.8|1063.8|1060.9|1057.9|306
1589544600000|2020-05-15 12:10:00|1061|1058|1059.9|1056.9|1061|1058|1057|1054|1186
1589544900000|2020-05-15 12:15:00|1059.8|1056.8|1059|1056|1059.9|1056.9|1057|1054|459
1589545200000|2020-05-15 12:20:00|1058.5|1055.5|1061.8|1058.8|1061.8|1058.8|1058.5|1055.5|388
1589545500000|2020-05-15 12:25:00|1059.9|1056.9|1060.8|1057.8|1060.8|1057.8|1059.8|1056.8|119
1589545800000|2020-05-15 12:30:00|1061|1058|1062.8|1059.8|1062.8|1059.8|1060.8|1057.8|212
1589546100000|2020-05-15 12:35:00|1061.9|1058.9|1063.8|1060.8|1063.8|1060.8|1061.8|1058.8|143
1589546400000|2020-05-15 12:40:00|1063.4|1060.4|1062.8|1059.8|1063.8|1060.8|1062.8|1059.8|87
1589546700000|2020-05-15 12:45:00|1063|1060|1059.4|1056.4|1063.3|1060.3|1058.8|1055.8|168
1589547000000|2020-05-15 12:50:00|1059.8|1056.8|1060.8|1057.8|1060.8|1057.8|1058.8|1055.8|193
1589547300000|2020-05-15 12:55:00|1060.9|1057.9|1060.8|1057.8|1061.8|1058.8|1059.8|1056.8|242
1589547600000|2020-05-15 13:00:00|1060.5|1057.5|1058.8|1055.8|1060.8|1057.8|1058.8|1055.8|284
1589547900000|2020-05-15 13:05:00|1057.8|1054.8|1059.8|1056.8|1059.8|1056.8|1057.8|1054.8|138
1589548200000|2020-05-15 13:10:00|1060|1057|1060.1|1057.1|1060.1|1057.1|1059.8|1056.8|115
1589548500000|2020-05-15 13:15:00|1060.4|1057.4|1059.8|1056.8|1060.8|1057.8|1056.1|1053.1|369
1589548800000|2020-05-15 13:20:00|1060.8|1057.8|1061.8|1058.8|1061.8|1058.8|1059.8|1056.8|110
1589549100000|2020-05-15 13:25:00|1061.9|1058.9|1060.8|1057.8|1061.9|1058.9|1060.8|1057.8|98
1589549400000|2020-05-15 13:30:00|1061.8|1058.8|1057.8|1054.8|1061.8|1058.8|1057.8|1054.8|313
1589549700000|2020-05-15 13:35:00|1058.8|1055.8|1060.8|1057.8|1060.8|1057.8|1057.1|1054.1|311
1589550000000|2020-05-15 13:40:00|1061.8|1058.8|1060.8|1057.8|1061.8|1058.8|1059.8|1056.8|110
1589550300000|2020-05-15 13:45:00|1060.9|1057.9|1062.8|1059.8|1063.8|1060.8|1060.8|1057.8|168
1589550600000|2020-05-15 13:50:00|1063.8|1060.8|1062.9|1059.9|1063.8|1060.8|1062.8|1059.8|139
1589550900000|2020-05-15 13:55:00|1062.8|1059.8|1063.8|1060.8|1063.8|1060.8|1062.8|1059.8|105
1589551200000|2020-05-15 14:00:00|1062.8|1059.8|1063.7|1060.7|1063.9|1060.9|1062.1|1059.1|302
1589551500000|2020-05-15 14:05:00|1062.9|1059.9|1063.8|1060.8|1063.8|1060.8|1062.8|1059.8|199
1589551800000|2020-05-15 14:10:00|1063.9|1060.9|1064.8|1061.8|1065.8|1062.8|1062.9|1059.9|307
1589552100000|2020-05-15 14:15:00|1065.1|1062.1|1063.8|1060.8|1065.8|1062.8|1063.8|1060.8|207
1589552400000|2020-05-15 14:20:00|1062.8|1059.8|1060.8|1057.8|1062.8|1059.8|1059.9|1056.9|233
1589552700000|2020-05-15 14:25:00|1060.9|1057.9|1063.9|1060.9|1064.4|1061.4|1060.8|1057.8|178
1589553000000|2020-05-15 14:30:00|1064.1|1061.1|1063.8|1060.8|1064.9|1061.9|1063.8|1060.8|250
1589553300000|2020-05-15 14:35:00|1062.8|1059.8|1062.9|1059.9|1063.1|1060.1|1062.8|1059.8|274
1589553600000|2020-05-15 14:40:00|1062.8|1059.8|1059.9|1056.9|1062.8|1059.8|1059.1|1056.1|1297
1589553900000|2020-05-15 14:45:00|1060.1|1057.1|1059.1|1056.1|1061.8|1058.8|1059.1|1056.1|690
1589554200000|2020-05-15 14:50:00|1059.8|1056.8|1058.1|1055.1|1060.1|1057.1|1056.3|1053.3|406
1589554500000|2020-05-15 14:55:00|1057.3|1054.3|1056.3|1053.3|1059.1|1056.1|1056.3|1053.3|702
1589554800000|2020-05-15 15:00:00|1055.1|1052.1|1055.2|1052.2|1056.2|1053.2|1052.3|1049.3|1310
1589555100000|2020-05-15 15:05:00|1055.1|1052.1|1050.6|1047.6|1055.1|1052.1|1050.6|1047.6|501
1589555400000|2020-05-15 15:10:00|1050.2|1047.2|1042.6|1039.6|1050.2|1047.2|1038.6|1035.6|2116
1589555700000|2020-05-15 15:15:00|1040.6|1037.6|1037.6|1034.6|1040.6|1037.6|1035.8|1032.8|2253
1589556000000|2020-05-15 15:20:00|1037.8|1034.8|1039.2|1036.2|1040.7|1037.7|1033.8|1030.8|842
1589556300000|2020-05-15 15:25:00|1039.3|1036.3|1038.8|1035.8|1043.2|1040.2|1037.8|1034.8|660
1589556600000|2020-05-15 15:30:00|1039.7|1036.7|1041.8|1038.8|1042.8|1039.8|1038.8|1035.8|426
1589556900000|2020-05-15 15:35:00|1042.1|1039.1|1043.3|1040.3|1044.8|1041.8|1042.1|1039.1|191
1589557200000|2020-05-15 15:40:00|1043.7|1040.7|1040.8|1037.8|1043.8|1040.8|1040.8|1037.8|494
1589557500000|2020-05-15 15:45:00|1041.7|1038.7|1040|1037|1041.8|1038.8|1038.8|1035.8|1197
1589557800000|2020-05-15 15:50:00|1040.1|1037.1|1041|1038|1041.8|1038.8|1040.1|1037.1|173
1589558100000|2020-05-15 15:55:00|1040.8|1037.8|1039.8|1036.8|1041.8|1038.8|1039|1036|296
1589558400000|2020-05-15 16:00:00|1040|1037|1039.8|1036.8|1041.8|1038.8|1039.8|1036.8|188
1589558700000|2020-05-15 16:05:00|1040|1037|1044|1041|1044.5|1041.5|1040|1037|494
1589559000000|2020-05-15 16:10:00|1044.1|1041.1|1044.1|1041.1|1044.1|1041.1|1042.1|1039.1|2180
1589559300000|2020-05-15 16:15:00|1043.7|1040.7|1042.2|1039.2|1044.1|1041.1|1042.2|1039.2|207
1589559600000|2020-05-15 16:20:00|1042.4|1039.4|1039.4|1036.4|1043.2|1040.2|1039.4|1036.4|403
1589559900000|2020-05-15 16:25:00|1039.2|1036.2|1039.4|1036.4|1040.4|1037.4|1039.2|1036.2|322
1589560200000|2020-05-15 16:30:00|1039.5|1036.5|1038.1|1035.1|1039.5|1036.5|1037.4|1034.4|1034
1589560500000|2020-05-15 16:35:00|1038.2|1035.2|1038.4|1035.4|1039.1|1036.1|1038.1|1035.1|125
1589560800000|2020-05-15 16:40:00|1038.2|1035.2|1038.1|1035.1|1038.4|1035.4|1036.1|1033.1|327
1589561100000|2020-05-15 16:45:00|1039.1|1036.1|1042.1|1039.1|1045|1042|1039.1|1036.1|586
1589561400000|2020-05-15 16:50:00|1043.1|1040.1|1042.1|1039.1|1043.4|1040.4|1040.1|1037.1|1937
1589561700000|2020-05-15 16:55:00|1041.1|1038.1|1043.2|1040.2|1044.1|1041.1|1041.1|1038.1|1048
1589787000000|2020-05-18 07:30:00|1060.5|1057.5|1061.5|1058.5|1062|1059|1055|1052|1930
1589787300000|2020-05-18 07:35:00|1061.9|1058.9|1066|1063|1067|1064|1061|1058|521
1589787600000|2020-05-18 07:40:00|1066.5|1063.5|1065.2|1062.2|1067|1064|1065|1062|504
1589787900000|2020-05-18 07:45:00|1065.3|1062.3|1068.3|1065.3|1068.3|1065.3|1065.3|1062.3|602
1589788200000|2020-05-18 07:50:00|1069.3|1066.3|1069.3|1066.3|1069.3|1066.3|1068.3|1065.3|79
1589788500000|2020-05-18 07:55:00|1069.7|1066.7|1068.3|1065.3|1070.2|1067.2|1068.3|1065.3|137
1589788800000|2020-05-18 08:00:00|1067.3|1064.3|1067|1064|1068.3|1065.3|1066.3|1063.3|126
1589789100000|2020-05-18 08:05:00|1067.3|1064.3|1065.3|1062.3|1068.3|1065.3|1064.3|1061.3|168
1589789400000|2020-05-18 08:10:00|1065.2|1062.2|1067.3|1064.3|1067.3|1064.3|1065.2|1062.2|130
1589789700000|2020-05-18 08:15:00|1068.3|1065.3|1067.8|1064.8|1068.3|1065.3|1067.3|1064.3|113
1589790000000|2020-05-18 08:20:00|1068.3|1065.3|1067.3|1064.3|1068.3|1065.3|1067.3|1064.3|49
1589790300000|2020-05-18 08:25:00|||||||||34
1589790600000|2020-05-18 08:30:00|1066.3|1063.3|1066.3|1063.3|1066.3|1063.3|1066.3|1063.3|49
1589790900000|2020-05-18 08:35:00|1066.2|1063.2|1065.3|1062.3|1066.7|1063.7|1065.3|1062.3|285
1589791200000|2020-05-18 08:40:00|1065.2|1062.2|1065.2|1062.2|1065.2|1062.2|1065.2|1062.2|49
1589791500000|2020-05-18 08:45:00|1065.3|1062.3|1064.3|1061.3|1066|1063|1064.3|1061.3|103
1589791800000|2020-05-18 08:50:00|||||||||9
1589792100000|2020-05-18 08:55:00|||||||||21
1589792400000|2020-05-18 09:00:00|1065|1062|1064.3|1061.3|1065.3|1062.3|1064.3|1061.3|87
1589792700000|2020-05-18 09:05:00|1064.2|1061.2|1064.3|1061.3|1064.3|1061.3|1063.3|1060.3|533
1589793000000|2020-05-18 09:10:00|1065|1062|1065.3|1062.3|1066.3|1063.3|1065|1062|61
1589793300000|2020-05-18 09:15:00|1065.8|1062.8|1065.3|1062.3|1066|1063|1065.3|1062.3|14
1589793600000|2020-05-18 09:20:00|||||||||8
1589793900000|2020-05-18 09:25:00|||||||||6
1589794200000|2020-05-18 09:30:00|||||||||12
1589794500000|2020-05-18 09:35:00|||||||||26
1589794800000|2020-05-18 09:40:00|1064.3|1061.3|1065.6|1062.6|1065.6|1062.6|1064.3|1061.3|128
1589795100000|2020-05-18 09:45:00|1064.6|1061.6|1065.5|1062.5|1065.6|1062.6|1064.6|1061.6|33
1589795400000|2020-05-18 09:50:00|1065.6|1062.6|1065.6|1062.6|1066.6|1063.6|1065.6|1062.6|108
1589795700000|2020-05-18 09:55:00|1066.1|1063.1|1064.6|1061.6|1066.1|1063.1|1064.6|1061.6|93
1589796000000|2020-05-18 10:00:00|1064.5|1061.5|1065.6|1062.6|1065.6|1062.6|1064.5|1061.5|160
1589796300000|2020-05-18 10:05:00|1065.5|1062.5|1065.6|1062.6|1066|1063|1065.5|1062.5|49
1589796600000|2020-05-18 10:10:00|1065.5|1062.5|1065.6|1062.6|1065.6|1062.6|1065.5|1062.5|7
1589796900000|2020-05-18 10:15:00|||||||||31
1589797200000|2020-05-18 10:20:00|1064.6|1061.6|1064.6|1061.6|1064.6|1061.6|1063.6|1060.6|49
1589797500000|2020-05-18 10:25:00|1064.5|1061.5|1065|1062|1065.5|1062.5|1064.5|1061.5|6
1589797800000|2020-05-18 10:30:00|1064.6|1061.6|1065.6|1062.6|1065.6|1062.6|1064.6|1061.6|7
1589798100000|2020-05-18 10:35:00|1066|1063|1065.6|1062.6|1066|1063|1065.6|1062.6|14
1589798400000|2020-05-18 10:40:00|1066.6|1063.6|1066.5|1063.5|1067.3|1064.3|1066.3|1063.3|113
1589798700000|2020-05-18 10:45:00|1066.6|1063.6|1067.3|1064.3|1067.3|1064.3|1066.3|1063.3|239
1589799000000|2020-05-18 10:50:00|1067.6|1064.6|1067.5|1064.5|1068.3|1065.3|1067.3|1064.3|157
1589799300000|2020-05-18 10:55:00|1067.3|1064.3|1068.3|1065.3|1068.3|1065.3|1067.3|1064.3|87
1589799600000|2020-05-18 11:00:00|||||||||35
1589799900000|2020-05-18 11:05:00|1069.3|1066.3|1070|1067|1070.3|1067.3|1069.3|1066.3|110
1589800200000|2020-05-18 11:10:00|1070.2|1067.2|1070.2|1067.2|1070.2|1067.2|1069.2|1066.2|52
1589800500000|2020-05-18 11:15:00|1069.3|1066.3|1071|1068|1071|1068|1069.3|1066.3|162
1589800800000|2020-05-18 11:20:00|1070.7|1067.7|1071|1068|1071|1068|1070.3|1067.3|95
1589801100000|2020-05-18 11:25:00|||||||||83
1589801400000|2020-05-18 11:30:00|1071.7|1068.7|1072|1069|1072|1069|1071.7|1068.7|231
1589801700000|2020-05-18 11:35:00|1071.3|1068.3|1071.7|1068.7|1072|1069|1071.3|1068.3|73
1589802000000|2020-05-18 11:40:00|1071.3|1068.3|1071|1068|1072|1069|1071|1068|152
1589802300000|2020-05-18 11:45:00|1070|1067|1071|1068|1071|1068|1070|1067|297
1589802600000|2020-05-18 11:50:00|1071.7|1068.7|1071|1068|1072|1069|1071|1068|110
1589802900000|2020-05-18 11:55:00|1071.3|1068.3|1070|1067|1071.3|1068.3|1070|1067|85
1589803200000|2020-05-18 12:00:00|1070.2|1067.2|1076.9|1073.9|1077.7|1074.7|1070.2|1067.2|2064
1589803500000|2020-05-18 12:05:00|1077.2|1074.2|1080.7|1077.7|1080.7|1077.7|1076.7|1073.7|918
1589803800000|2020-05-18 12:10:00|1081.7|1078.7|1082.2|1079.2|1083.7|1080.7|1080.7|1077.7|849
1589804100000|2020-05-18 12:15:00|1082.6|1079.6|1081.7|1078.7|1083.7|1080.7|1080.9|1077.9|618
1589804400000|2020-05-18 12:20:00|1081|1078|1078|1075|1081.7|1078.7|1076.9|1073.9|711
1589804700000|2020-05-18 12:25:00|1077.7|1074.7|1075.9|1072.9|1077.7|1074.7|1074.7|1071.7|541
1589805000000|2020-05-18 12:30:00|1075.7|1072.7|1075.7|1072.7|1077.9|1074.9|1075.7|1072.7|88
1589805300000|2020-05-18 12:35:00|1076.7|1073.7|1077.7|1074.7|1077.9|1074.9|1075.7|1072.7|283
1589805600000|2020-05-18 12:40:00|1077.4|1074.4|1076.7|1073.7|1077.7|1074.7|1075.9|1072.9|405
1589805900000|2020-05-18 12:45:00|1075.9|1072.9|1074.9|1071.9|1076.4|1073.4|1073.4|1070.4|291
1589806200000|2020-05-18 12:50:00|1075.1|1072.1|1076.7|1073.7|1076.7|1073.7|1074.9|1071.9|101
1589806500000|2020-05-18 12:55:00|1077.1|1074.1|1077.7|1074.7|1077.7|1074.7|1076.1|1073.1|128
1589806800000|2020-05-18 13:00:00|1077.9|1074.9|1079.7|1076.7|1080.7|1077.7|1077.7|1074.7|571
1589807100000|2020-05-18 13:05:00|1080.1|1077.1|1080.2|1077.2|1081.7|1078.7|1079.9|1076.9|465
1589807400000|2020-05-18 13:10:00|1080.7|1077.7|1079.7|1076.7|1080.7|1077.7|1079.7|1076.7|92
1589807700000|2020-05-18 13:15:00|1080.7|1077.7|1079.7|1076.7|1080.7|1077.7|1078.7|1075.7|272
1589808000000|2020-05-18 13:20:00|1079.9|1076.9|1079.4|1076.4|1080.4|1077.4|1078.9|1075.9|340
1589808300000|2020-05-18 13:25:00|1079.7|1076.7|1080.7|1077.7|1081.1|1078.1|1079.4|1076.4|146
1589808600000|2020-05-18 13:30:00|1081.1|1078.1|1081.8|1078.8|1081.9|1078.9|1080.1|1077.1|1002
1589808900000|2020-05-18 13:35:00|1081.9|1078.9|1083.8|1080.8|1083.8|1080.8|1081.9|1078.9|733
1589809200000|2020-05-18 13:40:00|1084.8|1081.8|1083.8|1080.8|1084.8|1081.8|1082.8|1079.8|863
1589809500000|2020-05-18 13:45:00|1082.9|1079.9|1081.9|1078.9|1083.9|1080.9|1081.9|1078.9|405
1589809800000|2020-05-18 13:50:00|1081.8|1078.8|1077.8|1074.8|1081.8|1078.8|1077.8|1074.8|370
1589810100000|2020-05-18 13:55:00|1077.4|1074.4|1074.1|1071.1|1077.4|1074.4|1072.8|1069.8|2291
1589810400000|2020-05-18 14:00:00|1074.4|1071.4|1072.1|1069.1|1075.4|1072.4|1072.1|1069.1|365
1589810700000|2020-05-18 14:05:00|1072.2|1069.2|1073.1|1070.1|1074.4|1071.4|1072.2|1069.2|393
1589811000000|2020-05-18 14:10:00|1072.4|1069.4|1070.4|1067.4|1073.2|1070.2|1068.4|1065.4|559
1589811300000|2020-05-18 14:15:00|1070.1|1067.1|1068.1|1065.1|1071.1|1068.1|1067.4|1064.4|1125
1589811600000|2020-05-18 14:20:00|1068.4|1065.4|1072.1|1069.1|1072.2|1069.2|1067.1|1064.1|401
1589811900000|2020-05-18 14:25:00|1072.4|1069.4|1072.2|1069.2|1072.7|1069.7|1071.1|1068.1|203
1589812200000|2020-05-18 14:30:00|1072.4|1069.4|1077.1|1074.1|1077.1|1074.1|1072.4|1069.4|244
1589812500000|2020-05-18 14:35:00|1078.1|1075.1|1077.1|1074.1|1078.1|1075.1|1077.1|1074.1|216
1589812800000|2020-05-18 14:40:00|1077.2|1074.2|1077.1|1074.1|1078.1|1075.1|1077.1|1074.1|196
1589813100000|2020-05-18 14:45:00|1077.6|1074.6|1078.1|1075.1|1078.1|1075.1|1077.1|1074.1|176
1589813400000|2020-05-18 14:50:00|1078.2|1075.2|1077.2|1074.2|1080.1|1077.1|1077.1|1074.1|699
1589813700000|2020-05-18 14:55:00|1077.1|1074.1|1077.1|1074.1|1078.8|1075.8|1077.1|1074.1|228
1589814000000|2020-05-18 15:00:00|1077.9|1074.9|1079.1|1076.1|1079.1|1076.1|1077.9|1074.9|138
1589814300000|2020-05-18 15:05:00|1079.8|1076.8|1080.1|1077.1|1080.1|1077.1|1079.1|1076.1|398
1589814600000|2020-05-18 15:10:00|1080.8|1077.8|1080.8|1077.8|1081.8|1078.8|1080.8|1077.8|243
1589814900000|2020-05-18 15:15:00|1080.9|1077.9|1081.8|1078.8|1081.8|1078.8|1080.8|1077.8|162
1589815200000|2020-05-18 15:20:00|1082.8|1079.8|1081.8|1078.8|1083.8|1080.8|1081.8|1078.8|414
1589815500000|2020-05-18 15:25:00|1082.3|1079.3|1082.8|1079.8|1083.3|1080.3|1081.9|1078.9|315
1589815800000|2020-05-18 15:30:00|1083.8|1080.8|1081.8|1078.8|1083.8|1080.8|1081.8|1078.8|339
1589816100000|2020-05-18 15:35:00|1082.4|1079.4|1081.8|1078.8|1082.8|1079.8|1081.8|1078.8|128
1589816400000|2020-05-18 15:40:00|1082.1|1079.1|1082.8|1079.8|1082.8|1079.8|1082.1|1079.1|119
1589816700000|2020-05-18 15:45:00|1081.8|1078.8|1082.1|1079.1|1082.8|1079.8|1081.8|1078.8|627
1589817000000|2020-05-18 15:50:00|1082.4|1079.4|1082.1|1079.1|1083.1|1080.1|1081.8|1078.8|516
1589817300000|2020-05-18 15:55:00|1081.9|1078.9|1081.1|1078.1|1082.1|1079.1|1081.1|1078.1|116
1589817600000|2020-05-18 16:00:00|1082.1|1079.1|1080.1|1077.1|1082.1|1079.1|1079.7|1076.7|159
1589817900000|2020-05-18 16:05:00|1080.2|1077.2|1081.1|1078.1|1081.1|1078.1|1080.2|1077.2|470
1589818200000|2020-05-18 16:10:00|1081.4|1078.4|1081.1|1078.1|1082.1|1079.1|1081.1|1078.1|96
1589818500000|2020-05-18 16:15:00|1081.4|1078.4|1082.1|1079.1|1082.2|1079.2|1081.4|1078.4|210
1589818800000|2020-05-18 16:20:00|1081.1|1078.1|1080.2|1077.2|1081.1|1078.1|1079.1|1076.1|421
1589819100000|2020-05-18 16:25:00|1080.1|1077.1|1079.9|1076.9|1080.1|1077.1|1078.2|1075.2|209
1589819400000|2020-05-18 16:30:00|1080.1|1077.1|1082.1|1079.1|1082.1|1079.1|1079.2|1076.2|780
1589819700000|2020-05-18 16:35:00|1082.8|1079.8|1082.8|1079.8|1082.9|1079.9|1082.8|1079.8|222
1589820000000|2020-05-18 16:40:00|1081.4|1078.4|1083.1|1080.1|1084.1|1081.1|1080.8|1077.8|412
1589820300000|2020-05-18 16:45:00|1083.4|1080.4|1086.1|1083.1|1086.1|1083.1|1082.1|1079.1|553
1589820600000|2020-05-18 16:50:00|1086.2|1083.2|1081.2|1078.2|1086.9|1083.9|1081.1|1078.1|4049
1589820900000|2020-05-18 16:55:00|1081.1|1078.1|1078.2|1075.2|1081.1|1078.1|1078.2|1075.2|1501
1589873400000|2020-05-19 07:30:00|1084.4|1081.4|1086.3|1083.3|1087.9|1084.9|1082.7|1079.7|1113
1589873700000|2020-05-19 07:35:00|1086.2|1083.2|1088.2|1085.2|1090.2|1087.2|1086.2|1083.2|914
1589874000000|2020-05-19 07:40:00|1087.9|1084.9|1087.2|1084.2|1088.2|1085.2|1087|1084|63
1589874300000|2020-05-19 07:45:00|1087.5|1084.5|1086.9|1083.9|1090|1087|1086.2|1083.2|376
1589874600000|2020-05-19 07:50:00|1087.5|1084.5|1086.9|1083.9|1087.9|1084.9|1086.2|1083.2|104
1589874900000|2020-05-19 07:55:00|1087.2|1084.2|1085.9|1082.9|1087.9|1084.9|1085.9|1082.9|142
1589875200000|2020-05-19 08:00:00|1086|1083|1088|1085|1088.2|1085.2|1085.9|1082.9|222
1589875500000|2020-05-19 08:05:00|1088.7|1085.7|1088.9|1085.9|1088.9|1085.9|1086.9|1083.9|86
1589875800000|2020-05-19 08:10:00|1087.9|1084.9|1088.9|1085.9|1088.9|1085.9|1087.9|1084.9|64
1589876100000|2020-05-19 08:15:00|1089|1086|1087.9|1084.9|1089.9|1086.9|1087.9|1084.9|194
1589876400000|2020-05-19 08:20:00|1087.2|1084.2|1085.9|1082.9|1087.2|1084.2|1085.9|1082.9|149
1589876700000|2020-05-19 08:25:00|1086|1083|1084.3|1081.3|1086.9|1083.9|1083.2|1080.2|898
1589877000000|2020-05-19 08:30:00|1084.2|1081.2|1085.2|1082.2|1086.2|1083.2|1084.2|1081.2|40
1589877300000|2020-05-19 08:35:00|1084.2|1081.2|1087.2|1084.2|1087.2|1084.2|1084.2|1081.2|218
1589877600000|2020-05-19 08:40:00|1086.9|1083.9|1086|1083|1086.9|1083.9|1085|1082|103
1589877900000|2020-05-19 08:45:00|1086.2|1083.2|1086.2|1083.2|1086.2|1083.2|1085.2|1082.2|36
1589878200000|2020-05-19 08:50:00|1086|1083|1089.9|1086.9|1089.9|1086.9|1086|1083|82
1589878500000|2020-05-19 08:55:00|1089.5|1086.5|1086|1083|1089.5|1086.5|1086|1083|186
1589878800000|2020-05-19 09:00:00|1085.9|1082.9|1085.2|1082.2|1086.2|1083.2|1085.2|1082.2|16
1589879100000|2020-05-19 09:05:00|1084.5|1081.5|1083.2|1080.2|1084.5|1081.5|1083.2|1080.2|89
1589879400000|2020-05-19 09:10:00|1083.7|1080.7|1084.9|1081.9|1084.9|1081.9|1083.2|1080.2|76
1589879700000|2020-05-19 09:15:00|1085.2|1082.2|1085.2|1082.2|1085.2|1082.2|1085|1082|1
1589880000000|2020-05-19 09:20:00|1085.5|1082.5|1083.9|1080.9|1085.9|1082.9|1083.9|1080.9|15
1589880300000|2020-05-19 09:25:00|1083.5|1080.5|1084.2|1081.2|1084.2|1081.2|1083.2|1080.2|24
1589880600000|2020-05-19 09:30:00|1084|1081|1084|1081|1084.2|1081.2|1084|1081|6
1589880900000|2020-05-19 09:35:00|1084.2|1081.2|1084|1081|1084.2|1081.2|1084|1081|18
1589881200000|2020-05-19 09:40:00|1083.2|1080.2|1084.2|1081.2|1084.2|1081.2|1083.2|1080.2|42
1589881500000|2020-05-19 09:45:00|1083.5|1080.5|1083.5|1080.5|1083.9|1080.9|1083|1080|78
1589881800000|2020-05-19 09:50:00|1083.2|1080.2|1083.9|1080.9|1083.9|1080.9|1083.2|1080.2|8
1589882100000|2020-05-19 09:55:00|1083.2|1080.2|1083.2|1080.2|1083.9|1080.9|1083.2|1080.2|19
1589882400000|2020-05-19 10:00:00|1083|1080|1080.2|1077.2|1083.2|1080.2|1080.2|1077.2|93
1589882700000|2020-05-19 10:05:00|1080|1077|1080|1077|1080.2|1077.2|1079.9|1076.9|262
1589883000000|2020-05-19 10:10:00|1079.9|1076.9|1081|1078|1081.2|1078.2|1079.9|1076.9|26
1589883300000|2020-05-19 10:15:00|1081.2|1078.2|1081.2|1078.2|1082.5|1079.5|1081.2|1078.2|50
1589883600000|2020-05-19 10:20:00|1081|1078|1081.2|1078.2|1081.9|1078.9|1080.9|1077.9|21
1589883900000|2020-05-19 10:25:00|1081.4|1078.4|1081.2|1078.2|1081.4|1078.4|1080.9|1077.9|27
1589884200000|2020-05-19 10:30:00|1081.4|1078.4|1081.9|1078.9|1082.2|1079.2|1081.4|1078.4|18
1589884500000|2020-05-19 10:35:00|1081.5|1078.5|1082.2|1079.2|1082.2|1079.2|1081.5|1078.5|14
1589884800000|2020-05-19 10:40:00|1082.5|1079.5|1082.2|1079.2|1082.5|1079.5|1082.2|1079.2|42
1589885100000|2020-05-19 10:45:00|1082.5|1079.5|1082.5|1079.5|1082.5|1079.5|1082.5|1079.5|6
1589885400000|2020-05-19 10:50:00|1082.9|1079.9|1082.5|1079.5|1083.2|1080.2|1082.4|1079.4|47
1589885700000|2020-05-19 10:55:00|1082.9|1079.9|1083.4|1080.4|1083.5|1080.5|1082.9|1079.9|22
1589886000000|2020-05-19 11:00:00|1083.5|1080.5|1083.4|1080.4|1083.5|1080.5|1082.5|1079.5|6
1589886300000|2020-05-19 11:05:00|1083.2|1080.2|1084.2|1081.2|1084.2|1081.2|1082.9|1079.9|51
1589886600000|2020-05-19 11:10:00|1083.5|1080.5|1083.4|1080.4|1083.9|1080.9|1083.2|1080.2|20
1589886900000|2020-05-19 11:15:00|1083.5|1080.5|1083.5|1080.5|1083.5|1080.5|1083.5|1080.5|10
1589887200000|2020-05-19 11:20:00|1083.9|1080.9|1084.4|1081.4|1084.5|1081.5|1083.9|1080.9|63
1589887500000|2020-05-19 11:25:00|1084.5|1081.5|1085.5|1082.5|1085.5|1082.5|1084.5|1081.5|75
1589887800000|2020-05-19 11:30:00|1085.4|1082.4|1086.5|1083.5|1086.5|1083.5|1085.2|1082.2|74
1589888100000|2020-05-19 11:35:00|1086.4|1083.4|1087.5|1084.5|1087.5|1084.5|1086.4|1083.4|41
1589888400000|2020-05-19 11:40:00|1087.4|1084.4|1087.4|1084.4|1087.5|1084.5|1087.2|1084.2|133
1589888700000|2020-05-19 11:45:00|1087.5|1084.5|1086.5|1083.5|1088|1085|1086.2|1083.2|1230
1589889000000|2020-05-19 11:50:00|1086.4|1083.4|1086.2|1083.2|1087.2|1084.2|1086.2|1083.2|653
1589889300000|2020-05-19 11:55:00|1088|1085|1086.2|1083.2|1089|1086|1086.2|1083.2|398
1589889600000|2020-05-19 12:00:00|1086|1083|1087.9|1084.9|1088|1085|1085|1082|140
1589889900000|2020-05-19 12:05:00|1088|1085|1088.5|1085.5|1088.9|1085.9|1087.2|1084.2|86
1589890200000|2020-05-19 12:10:00|1089|1086|1087.2|1084.2|1089.2|1086.2|1087.2|1084.2|484
1589890500000|2020-05-19 12:15:00|1087.1|1084.1|1086.1|1083.1|1087.9|1084.9|1085.9|1082.9|181
1589890800000|2020-05-19 12:20:00|1086.2|1083.2|1087.9|1084.9|1087.9|1084.9|1085.9|1082.9|1180
1589891100000|2020-05-19 12:25:00|1088.2|1085.2|1088.9|1085.9|1088.9|1085.9|1088.2|1085.2|64
1589891400000|2020-05-19 12:30:00|1088.6|1085.6|1088.7|1085.7|1088.9|1085.9|1087.9|1084.9|361
1589891700000|2020-05-19 12:35:00|1088.6|1085.6|1086.9|1083.9|1088.6|1085.6|1086.9|1083.9|139
1589892000000|2020-05-19 12:40:00|1087.1|1084.1|1086.9|1083.9|1088.1|1085.1|1086.9|1083.9|46
1589892300000|2020-05-19 12:45:00|1087.1|1084.1|1085.9|1082.9|1087.1|1084.1|1085.6|1082.6|330
1589892600000|2020-05-19 12:50:00|1085.2|1082.2|1086.2|1083.2|1086.9|1083.9|1085.1|1082.1|81
1589892900000|2020-05-19 12:55:00|1086.9|1083.9|1084.9|1081.9|1086.9|1083.9|1084.9|1081.9|107
1589893200000|2020-05-19 13:00:00|1085.2|1082.2|1080.2|1077.2|1085.2|1082.2|1079.9|1076.9|612
1589893500000|2020-05-19 13:05:00|1079.2|1076.2|1083.1|1080.1|1083.1|1080.1|1079.1|1076.1|372
1589893800000|2020-05-19 13:10:00|1082.9|1079.9|1083.2|1080.2|1083.9|1080.9|1082.2|1079.2|69
1589894100000|2020-05-19 13:15:00|1082.9|1079.9|1083.2|1080.2|1084.2|1081.2|1082.2|1079.2|44
1589894400000|2020-05-19 13:20:00|1083.1|1080.1|1080.2|1077.2|1083.1|1080.1|1080.1|1077.1|78
1589894700000|2020-05-19 13:25:00|1079.2|1076.2|1079.2|1076.2|1079.2|1076.2|1078.2|1075.2|322
1589895000000|2020-05-19 13:30:00|1079.1|1076.1|1080.2|1077.2|1082.1|1079.1|1078.2|1075.2|118
1589895300000|2020-05-19 13:35:00|1079.2|1076.2|1080.9|1077.9|1082.6|1079.6|1078.2|1075.2|231
1589895600000|2020-05-19 13:40:00|1081.2|1078.2|1083.6|1080.6|1085.2|1082.2|1081.2|1078.2|204
1589895900000|2020-05-19 13:45:00|1083.9|1080.9|1082.9|1079.9|1084.6|1081.6|1082.9|1079.9|914
1589896200000|2020-05-19 13:50:00|1083.1|1080.1|1079.9|1076.9|1083.7|1080.7|1079.6|1076.6|1074
1589896500000|2020-05-19 13:55:00|1080.4|1077.4|1084.6|1081.6|1084.9|1081.9|1079.9|1076.9|263
1589896800000|2020-05-19 14:00:00|1084.9|1081.9|1083.9|1080.9|1084.9|1081.9|1083.9|1080.9|106
1589897100000|2020-05-19 14:05:00|1084.6|1081.6|1086.6|1083.6|1086.6|1083.6|1083.9|1080.9|83
1589897400000|2020-05-19 14:10:00|1086.3|1083.3|1087.6|1084.6|1087.6|1084.6|1086.1|1083.1|369
1589897700000|2020-05-19 14:15:00|1087.9|1084.9|1088.3|1085.3|1088.6|1085.6|1087.6|1084.6|969
1589898000000|2020-05-19 14:20:00|1089.3|1086.3|1090.3|1087.3|1090.9|1087.9|1089.3|1086.3|456
1589898300000|2020-05-19 14:25:00|1090.9|1087.9|1090.1|1087.1|1091.3|1088.3|1090.1|1087.1|411
1589898600000|2020-05-19 14:30:00|1090.3|1087.3|1092.9|1089.9|1092.9|1089.9|1089.9|1086.9|673
1589898900000|2020-05-19 14:35:00|1093.9|1090.9|1093.6|1090.6|1094.6|1091.6|1092.9|1089.9|1416
1589899200000|2020-05-19 14:40:00|1093.3|1090.3|1087.6|1084.6|1094.6|1091.6|1087.3|1084.3|847
1589899500000|2020-05-19 14:45:00|1087.9|1084.9|1092.9|1089.9|1093.6|1090.6|1087.9|1084.9|381
1589899800000|2020-05-19 14:50:00|1093.3|1090.3|1093.6|1090.6|1094.6|1091.6|1092.9|1089.9|173
1589900100000|2020-05-19 14:55:00|1093.8|1090.8|1094.6|1091.6|1094.6|1091.6|1092.6|1089.6|189
1589900400000|2020-05-19 15:00:00|1093.9|1090.9|1094.6|1091.6|1095.6|1092.6|1093.9|1090.9|375
1589900700000|2020-05-19 15:05:00|1093.9|1090.9|1091.6|1088.6|1094.6|1091.6|1091.3|1088.3|888
1589901000000|2020-05-19 15:10:00|1090.6|1087.6|1091.6|1088.6|1092.6|1089.6|1090.6|1087.6|828
1589901300000|2020-05-19 15:15:00|1092|1089|1093.6|1090.6|1094.6|1091.6|1091.6|1088.6|241
1589901600000|2020-05-19 15:20:00|1094|1091|1097|1094|1097|1094|1093.6|1090.6|2212
1589901900000|2020-05-19 15:25:00|1097.1|1094.1|1095.6|1092.6|1097.1|1094.1|1095.3|1092.3|255
1589902200000|2020-05-19 15:30:00|1095.3|1092.3|1096.7|1093.7|1096.8|1093.8|1095|1092|1353
1589902500000|2020-05-19 15:35:00|1096.3|1093.3|1098|1095|1098|1095|1095.7|1092.7|4907
1589902800000|2020-05-19 15:40:00|1097.4|1094.4|1096.3|1093.3|1098.7|1095.7|1096.3|1093.3|2951
1589903100000|2020-05-19 15:45:00|1097.3|1094.3|1094|1091|1097.3|1094.3|1092.7|1089.7|972
1589903400000|2020-05-19 15:50:00|1093.7|1090.7|1092.7|1089.7|1093.7|1090.7|1091.7|1088.7|471
1589903700000|2020-05-19 15:55:00|1093.7|1090.7|1091.7|1088.7|1093.7|1090.7|1091.3|1088.3|362
1589904000000|2020-05-19 16:00:00|1091.8|1088.8|1090.7|1087.7|1092|1089|1089.7|1086.7|777
1589904300000|2020-05-19 16:05:00|1091|1088|1091|1088|1091.7|1088.7|1091|1088|244
1589904600000|2020-05-19 16:10:00|1091.7|1088.7|1092|1089|1092|1089|1091|1088|237
1589904900000|2020-05-19 16:15:00|1091.8|1088.8|1092|1089|1093|1090|1091.3|1088.3|211
1589905200000|2020-05-19 16:20:00|1092.3|1089.3|1092|1089|1093|1090|1091|1088|496
1589905500000|2020-05-19 16:25:00|1091|1088|1085.7|1082.7|1091|1088|1084.3|1081.3|568
1589905800000|2020-05-19 16:30:00|1085|1082|1077.9|1074.9|1087.3|1084.3|1075.9|1072.9|2959
1589906100000|2020-05-19 16:35:00|1078.1|1075.1|1082.6|1079.6|1082.6|1079.6|1077.9|1074.9|1177
1589906400000|2020-05-19 16:40:00|1082.5|1079.5|1083.3|1080.3|1086.3|1083.3|1081.6|1078.6|431
1589906700000|2020-05-19 16:45:00|1083.6|1080.6|1081.6|1078.6|1083.6|1080.6|1081.6|1078.6|185
1589907000000|2020-05-19 16:50:00|1082.1|1079.1|1088.3|1085.3|1090.6|1087.6|1080.6|1077.6|1775
1589907300000|2020-05-19 16:55:00|1087.6|1084.6|1083.3|1080.3|1089.3|1086.3|1083|1080|1441
1589907600000|2020-05-19 17:00:00|||||||||7
1589959800000|2020-05-20 07:30:00|1088|1085|1091.3|1088.3|1092.8|1089.8|1088|1085|1505
1589960100000|2020-05-20 07:35:00|1092.3|1089.3|1090.3|1087.3|1092.3|1089.3|1089.3|1086.3|881
1589960400000|2020-05-20 07:40:00|1091.2|1088.2|1092.3|1089.3|1093.3|1090.3|1090.3|1087.3|352
1589960700000|2020-05-20 07:45:00|1092.2|1089.2|1093.8|1090.8|1094|1091|1091.3|1088.3|800
1589961000000|2020-05-20 07:50:00|1093|1090|1093.7|1090.7|1094.7|1091.7|1093|1090|594
1589961300000|2020-05-20 07:55:00|1094.7|1091.7|1094.5|1091.5|1094.7|1091.7|1094.5|1091.5|377
1589961600000|2020-05-20 08:00:00|1094.7|1091.7|1094.7|1091.7|1095.7|1092.7|1094.7|1091.7|443
1589961900000|2020-05-20 08:05:00|1095.7|1092.7|1097|1094|1097|1094|1095.7|1092.7|614
1589962200000|2020-05-20 08:10:00|1096.3|1093.3|1096.8|1093.8|1097|1094|1096|1093|362
1589962500000|2020-05-20 08:15:00|1096.7|1093.7|1095.7|1092.7|1096.7|1093.7|1095.7|1092.7|270
1589962800000|2020-05-20 08:20:00|1095.5|1092.5|1094.7|1091.7|1095.5|1092.5|1094.7|1091.7|140
1589963100000|2020-05-20 08:25:00|1094.5|1091.5|1095.2|1092.2|1095.3|1092.3|1094.5|1091.5|457
1589963400000|2020-05-20 08:30:00|1095.3|1092.3|1096.3|1093.3|1096.3|1093.3|1095.3|1092.3|289
1589963700000|2020-05-20 08:35:00|1095.7|1092.7|1097.3|1094.3|1097.7|1094.7|1095.5|1092.5|734
1589964000000|2020-05-20 08:40:00|||||||||105
1589964300000|2020-05-20 08:45:00|1097.7|1094.7|1097.3|1094.3|1098.3|1095.3|1097.3|1094.3|166
1589964600000|2020-05-20 08:50:00|1098.3|1095.3|1097.3|1094.3|1098.3|1095.3|1097.3|1094.3|803
1589964900000|2020-05-20 08:55:00|1096.3|1093.3|1095.7|1092.7|1096.5|1093.5|1095.7|1092.7|74
1589965200000|2020-05-20 09:00:00|1096|1093|1096.7|1093.7|1096.7|1093.7|1096|1093|40
1589965500000|2020-05-20 09:05:00|1097.3|1094.3|1097.7|1094.7|1097.7|1094.7|1097.3|1094.3|53
1589965800000|2020-05-20 09:10:00|1096.7|1093.7|1096.7|1093.7|1096.7|1093.7|1095.7|1092.7|102
1589966100000|2020-05-20 09:15:00|1095.7|1092.7|1095.7|1092.7|1095.7|1092.7|1095|1092|111
1589966400000|2020-05-20 09:20:00|1095.5|1092.5|1095.7|1092.7|1095.7|1092.7|1095.3|1092.3|55
1589966700000|2020-05-20 09:25:00|||||||||17
1589967000000|2020-05-20 09:30:00|1095.3|1092.3|1094.3|1091.3|1095.3|1092.3|1094.3|1091.3|72
1589967300000|2020-05-20 09:35:00|||||||||21
1589967600000|2020-05-20 09:40:00|1094.7|1091.7|1094.7|1091.7|1094.7|1091.7|1094.7|1091.7|10
1589967900000|2020-05-20 09:45:00|||||||||13
1589968200000|2020-05-20 09:50:00|||||||||21
1589968500000|2020-05-20 09:55:00|1093.7|1090.7|1093.7|1090.7|1093.7|1090.7|1093.7|1090.7|82
1589968800000|2020-05-20 10:00:00|1093.5|1090.5|1092|1089|1093.7|1090.7|1092|1089|225
1589969100000|2020-05-20 10:05:00|1092.7|1089.7|1091|1088|1092.7|1089.7|1090.7|1087.7|132
1589969400000|2020-05-20 10:10:00|1090.8|1087.8|1090|1087|1091|1088|1090|1087|167
1589969700000|2020-05-20 10:15:00|1090.8|1087.8|1093|1090|1093|1090|1090.5|1087.5|151
1589970000000|2020-05-20 10:20:00|1094|1091|1094|1091|1094|1091|1094|1091|12
1589970300000|2020-05-20 10:25:00|1093.7|1090.7|1092|1089|1093.7|1090.7|1092|1089|71
1589970600000|2020-05-20 10:30:00|1092.8|1089.8|1094|1091|1094.3|1091.3|1092.8|1089.8|18
1589970900000|2020-05-20 10:35:00|1094.7|1091.7|1095|1092|1095.5|1092.5|1094.7|1091.7|38
1589971200000|2020-05-20 10:40:00|1096|1093|1095|1092|1096|1093|1094|1091|45
1589971500000|2020-05-20 10:45:00|1095.3|1092.3|1096|1093|1096|1093|1095|1092|18
1589971800000|2020-05-20 10:50:00|1095.8|1092.8|1096|1093|1096|1093|1095.8|1092.8|111
1589972100000|2020-05-20 10:55:00|1095|1092|1096|1093|1096|1093|1095|1092|49
1589972400000|2020-05-20 11:00:00|1095.8|1092.8|1096|1093|1096|1093|1095.8|1092.8|18
1589972700000|2020-05-20 11:05:00|||||||||18
1589973000000|2020-05-20 11:10:00|||||||||18
1589973300000|2020-05-20 11:15:00|1097|1094|1096|1093|1097|1094|1096|1093|89
1589973600000|2020-05-20 11:20:00|1097|1094|1096.7|1093.7|1097|1094|1096|1093|37
1589973900000|2020-05-20 11:25:00|1096.8|1093.8|1097.7|1094.7|1097.7|1094.7|1096.7|1093.7|573
1589974200000|2020-05-20 11:30:00|1098.5|1095.5|1103.2|1100.2|1104|1101|1098.5|1095.5|1432
1589974500000|2020-05-20 11:35:00|1103.7|1100.7|1108.7|1105.7|1108.7|1105.7|1103.7|1100.7|1997
1589974800000|2020-05-20 11:40:00|1107.8|1104.8|1109.5|1106.5|1109.7|1106.7|1106.8|1103.8|647
1589975100000|2020-05-20 11:45:00|1109.7|1106.7|1110.3|1107.3|1111.3|1108.3|1109.5|1106.5|881
1589975400000|2020-05-20 11:50:00|1110|1107|1109.5|1106.5|1112.3|1109.3|1109.3|1106.3|1315
1589975700000|2020-05-20 11:55:00|1109.3|1106.3|1106|1103|1112.3|1109.3|1106|1103|2089
1589976000000|2020-05-20 12:00:00|1106.2|1103.2|1108|1105|1109.3|1106.3|1104.7|1101.7|529
1589976300000|2020-05-20 12:05:00|1108.7|1105.7|1112.7|1109.7|1113.3|1110.3|1108.7|1105.7|1166
1589976600000|2020-05-20 12:10:00|1113.3|1110.3|1116.3|1113.3|1117.7|1114.7|1113.3|1110.3|1150
1589976900000|2020-05-20 12:15:00|1116.5|1113.5|1114.3|1111.3|1118.7|1115.7|1114.3|1111.3|1070
1589977200000|2020-05-20 12:20:00|1114.7|1111.7|1113.3|1110.3|1115.3|1112.3|1113.3|1110.3|404
1589977500000|2020-05-20 12:25:00|1114.3|1111.3|1112.3|1109.3|1114.3|1111.3|1110.7|1107.7|285
1589977800000|2020-05-20 12:30:00|1112.7|1109.7|1113.7|1110.7|1114|1111|1112.7|1109.7|259
1589978100000|2020-05-20 12:35:00|1114.3|1111.3|1112.5|1109.5|1115.5|1112.5|1112.5|1109.5|704
1589978400000|2020-05-20 12:40:00|1112.8|1109.8|1111.3|1108.3|1113.3|1110.3|1111.3|1108.3|328
1589978700000|2020-05-20 12:45:00|1111.7|1108.7|1111.3|1108.3|1112.3|1109.3|1111.2|1108.2|507
1589979000000|2020-05-20 12:50:00|1111.2|1108.2|1110.3|1107.3|1111.3|1108.3|1109.3|1106.3|211
1589979300000|2020-05-20 12:55:00|1110.5|1107.5|1112.3|1109.3|1112.3|1109.3|1110.5|1107.5|192
1589979600000|2020-05-20 13:00:00|1112|1109|1112.3|1109.3|1112.3|1109.3|1110.3|1107.3|461
1589979900000|2020-05-20 13:05:00|1113.3|1110.3|1114.3|1111.3|1114.5|1111.5|1113.3|1110.3|352
1589980200000|2020-05-20 13:10:00|1115|1112|1115.3|1112.3|1115.3|1112.3|1115|1112|391
1589980500000|2020-05-20 13:15:00|1115.5|1112.5|1117.3|1114.3|1117.3|1114.3|1115.3|1112.3|969
1589980800000|2020-05-20 13:20:00|1117.2|1114.2|1120|1117|1122.2|1119.2|1117.2|1114.2|1607
1589981100000|2020-05-20 13:25:00|1120.3|1117.3|1123|1120|1123|1120|1120.3|1117.3|246
1589981400000|2020-05-20 13:30:00|1122|1119|1123|1120|1123|1120|1122|1119|166
1589981700000|2020-05-20 13:35:00|1122.3|1119.3|1121|1118|1122.3|1119.3|1121|1118|531
1589982000000|2020-05-20 13:40:00|1120.3|1117.3|1122|1119|1123|1120|1120|1117|405
1589982300000|2020-05-20 13:45:00|1122.2|1119.2|1126.3|1123.3|1126.3|1123.3|1122.2|1119.2|567
1589982600000|2020-05-20 13:50:00|1126.2|1123.2|1126.2|1123.2|1127|1124|1126|1123|515
1589982900000|2020-05-20 13:55:00|1126|1123|1122.5|1119.5|1128.2|1125.2|1121.7|1118.7|1005
1589983200000|2020-05-20 14:00:00|1122.3|1119.3|1123.3|1120.3|1124.3|1121.3|1122.3|1119.3|342
1589983500000|2020-05-20 14:05:00|1124.3|1121.3|1124.3|1121.3|1125.3|1122.3|1123.3|1120.3|546
1589983800000|2020-05-20 14:10:00|1124|1121|1125.7|1122.7|1126.3|1123.3|1124|1121|566
1589984100000|2020-05-20 14:15:00|1125.3|1122.3|1126.3|1123.3|1126.3|1123.3|1124.3|1121.3|434
1589984400000|2020-05-20 14:20:00|1126|1123|1127.3|1124.3|1127.8|1124.8|1125.7|1122.7|370
1589984700000|2020-05-20 14:25:00|1127.8|1124.8|1126.3|1123.3|1128.3|1125.3|1126.3|1123.3|1366
1589985000000|2020-05-20 14:30:00|1127.3|1124.3|1125.3|1122.3|1128.3|1125.3|1125.3|1122.3|333
1589985300000|2020-05-20 14:35:00|1125.5|1122.5|1128.2|1125.2|1128.2|1125.2|1125.5|1122.5|577
1589985600000|2020-05-20 14:40:00|1128.3|1125.3|1129|1126|1130|1127|1128|1125|545
1589985900000|2020-05-20 14:45:00|1130|1127|1129|1126|1130|1127|1128|1125|584
1589986200000|2020-05-20 14:50:00|1128.8|1125.8|1124.7|1121.7|1129|1126|1124.7|1121.7|486
1589986500000|2020-05-20 14:55:00|1125.7|1122.7|1121|1118|1125.7|1122.7|1120.6|1117.6|540
1589986800000|2020-05-20 15:00:00|1120.6|1117.6|1119.6|1116.6|1121|1118|1118|1115|361
1589987100000|2020-05-20 15:05:00|1118.8|1115.8|1119.8|1116.8|1120.6|1117.6|1117.6|1114.6|311
1589987400000|2020-05-20 15:10:00|1119.6|1116.6|1117.6|1114.6|1120.6|1117.6|1117.6|1114.6|240
1589987700000|2020-05-20 15:15:00|1115.6|1112.6|1111.5|1108.5|1116.6|1113.6|1111.5|1108.5|903
1589988000000|2020-05-20 15:20:00|1112|1109|1112|1109|1114.5|1111.5|1110.6|1107.6|701
1589988300000|2020-05-20 15:25:00|1112.6|1109.6|1114|1111|1115.6|1112.6|1112.6|1109.6|268
1589988600000|2020-05-20 15:30:00|1113.2|1110.2|1117|1114|1117|1114|1113.2|1110.2|197
1589988900000|2020-05-20 15:35:00|1116.2|1113.2|1112.2|1109.2|1117|1114|1111.3|1108.3|762
1589989200000|2020-05-20 15:40:00|1112.3|1109.3|1114|1111|1114|1111|1112.3|1109.3|107
1589989500000|2020-05-20 15:45:00|1114.8|1111.8|1114|1111|1115.2|1112.2|1114|1111|185
1589989800000|2020-05-20 15:50:00|1114.3|1111.3|1115.3|1112.3|1115.3|1112.3|1114|1111|147
1589990100000|2020-05-20 15:55:00|1115.2|1112.2|1116.6|1113.6|1117|1114|1114|1111|315
1589990400000|2020-05-20 16:00:00|1116|1113|1116.8|1113.8|1117|1114|1116|1113|185
1589990700000|2020-05-20 16:05:00|1117|1114|1117|1114|1117|1114|1116|1113|255
1589991000000|2020-05-20 16:10:00|1117.6|1114.6|1118|1115|1118|1115|1117.6|1114.6|159
1589991300000|2020-05-20 16:15:00|1117.8|1114.8|1117.6|1114.6|1118|1115|1116.6|1113.6|97
1589991600000|2020-05-20 16:20:00|1117|1114|1115.2|1112.2|1117|1114|1115|1112|412
1589991900000|2020-05-20 16:25:00|1115|1112|1116|1113|1117|1114|1113.7|1110.7|461
1589992200000|2020-05-20 16:30:00|1116.2|1113.2|1117.8|1114.8|1118|1115|1116.2|1113.2|235
1589992500000|2020-05-20 16:35:00|1118|1115|1116.8|1113.8|1118|1115|1116.6|1113.6|176
1589992800000|2020-05-20 16:40:00|1117|1114|1118.3|1115.3|1119|1116|1117|1114|598
1589993100000|2020-05-20 16:45:00|1117.7|1114.7|1116|1113|1117.7|1114.7|1114.3|1111.3|845
1589993400000|2020-05-20 16:50:00|1116.2|1113.2|1120|1117|1120|1117|1115|1112|3149
1589993700000|2020-05-20 16:55:00|1119|1116|1122|1119|1122|1119|1118|1115|2159
1590046200000|2020-05-21 07:30:00|1121.8|1118.8|1126|1123|1126.1|1123.1|1121.8|1118.8|1482
1590046500000|2020-05-21 07:35:00|1125.8|1122.8|1128.6|1125.6|1128.6|1125.6|1125.8|1122.8|407
1590046800000|2020-05-21 07:40:00|||||||||143
1590047100000|2020-05-21 07:45:00|1128.8|1125.8|1127.6|1124.6|1128.8|1125.8|1126.6|1123.6|180
1590047400000|2020-05-21 07:50:00|1127.8|1124.8|1127.3|1124.3|1127.8|1124.8|1127|1124|147
1590047700000|2020-05-21 07:55:00|1127|1124|1125.3|1122.3|1127.3|1124.3|1125|1122|68
1590048000000|2020-05-21 08:00:00|1125|1122|1124.6|1121.6|1125|1122|1124|1121|159
1590048300000|2020-05-21 08:05:00|1124.3|1121.3|1124|1121|1124.6|1121.6|1123.6|1120.6|44
1590048600000|2020-05-21 08:10:00|1123.8|1120.8|1123.6|1120.6|1124|1121|1123.6|1120.6|11
1590048900000|2020-05-21 08:15:00|1124.6|1121.6|1124.6|1121.6|1124.8|1121.8|1124|1121|76
1590049200000|2020-05-21 08:20:00|1124|1121|1123|1120|1124|1121|1123|1120|9
1590049500000|2020-05-21 08:25:00|1122.6|1119.6|1122.6|1119.6|1122.6|1119.6|1122.6|1119.6|37
1590049800000|2020-05-21 08:30:00|1123.6|1120.6|1123.6|1120.6|1124.6|1121.6|1123.6|1120.6|91
1590050100000|2020-05-21 08:35:00|||||||||32
1590050400000|2020-05-21 08:40:00|||||||||16
1590050700000|2020-05-21 08:45:00|1124.3|1121.3|1125.6|1122.6|1125.6|1122.6|1124.3|1121.3|94
1590051000000|2020-05-21 08:50:00|||||||||24
1590051300000|2020-05-21 08:55:00|1125.4|1122.4|1125.6|1122.6|1125.6|1122.6|1125.1|1122.1|9
1590051600000|2020-05-21 09:00:00|||||||||8
1590051900000|2020-05-21 09:05:00|||||||||6
1590052200000|2020-05-21 09:10:00|1126.6|1123.6|1125.6|1122.6|1126.6|1123.6|1125.6|1122.6|31
1590052500000|2020-05-21 09:15:00|1126.2|1123.2|1126.6|1123.6|1126.6|1123.6|1125.6|1122.6|47
1590052800000|2020-05-21 09:20:00|1127.4|1124.4|1127.8|1124.8|1128.1|1125.1|1127.4|1124.4|105
1590053100000|2020-05-21 09:25:00|1127.6|1124.6|1127.6|1124.6|1127.8|1124.8|1127.6|1124.6|11
1590053400000|2020-05-21 09:30:00|1127.8|1124.8|1127.8|1124.8|1128|1125|1127.8|1124.8|59
1590053700000|2020-05-21 09:35:00|1128|1125|1128.6|1125.6|1128.6|1125.6|1127.8|1124.8|46
1590054000000|2020-05-21 09:40:00|1129.6|1126.6|1129.6|1126.6|1129.6|1126.6|1129.6|1126.6|154
1590054300000|2020-05-21 09:45:00|1129|1126|1128.6|1125.6|1129|1126|1128.6|1125.6|35
1590054600000|2020-05-21 09:50:00|||||||||12
1590054900000|2020-05-21 09:55:00|1127.9|1124.9|1127.6|1124.6|1127.9|1124.9|1127.6|1124.6|119
1590055200000|2020-05-21 10:00:00|1126.8|1123.8|1125.6|1122.6|1126.8|1123.8|1125.6|1122.6|143
1590055500000|2020-05-21 10:05:00|1125.8|1122.8|1125.8|1122.8|1125.9|1122.9|1125.6|1122.6|14
1590055800000|2020-05-21 10:10:00|1125.9|1122.9|1127.4|1124.4|1127.4|1124.4|1125.9|1122.9|54
1590056100000|2020-05-21 10:15:00|1127.2|1124.2|1125.6|1122.6|1127.4|1124.4|1125.6|1122.6|88
1590056400000|2020-05-21 10:20:00|1126.1|1123.1|1125.6|1122.6|1126.1|1123.1|1125.6|1122.6|14
1590056700000|2020-05-21 10:25:00|1125.8|1122.8|1125.6|1122.6|1126.6|1123.6|1125.6|1122.6|275
1590057000000|2020-05-21 10:30:00|||||||||5
1590057300000|2020-05-21 10:35:00|1126.1|1123.1|1125.6|1122.6|1126.6|1123.6|1125.6|1122.6|29
1590057600000|2020-05-21 10:40:00|1126.4|1123.4|1125.6|1122.6|1126.4|1123.4|1125.6|1122.6|47
1590057900000|2020-05-21 10:45:00|1125.9|1122.9|1129.6|1126.6|1129.6|1126.6|1125.9|1122.9|216
1590058200000|2020-05-21 10:50:00|1129.4|1126.4|1128.4|1125.4|1129.4|1126.4|1128.4|1125.4|29
1590058500000|2020-05-21 10:55:00|1128.2|1125.2|1128.6|1125.6|1129.2|1126.2|1127.6|1124.6|58
1590058800000|2020-05-21 11:00:00|1128.9|1125.9|1129.4|1126.4|1129.4|1126.4|1128.6|1125.6|27
1590059100000|2020-05-21 11:05:00|1129.6|1126.6|1128.6|1125.6|1129.6|1126.6|1128.4|1125.4|73
1590059400000|2020-05-21 11:10:00|1128.4|1125.4|1128.6|1125.6|1128.9|1125.9|1128.4|1125.4|56
1590059700000|2020-05-21 11:15:00|1128.9|1125.9|1128.9|1125.9|1128.9|1125.9|1128.9|1125.9|7
1590060000000|2020-05-21 11:20:00|1129.2|1126.2|1128.6|1125.6|1129.4|1126.4|1128.6|1125.6|29
1590060300000|2020-05-21 11:25:00|1129.2|1126.2|1130.2|1127.2|1131.2|1128.2|1129.2|1126.2|253
1590060600000|2020-05-21 11:30:00|1129.9|1126.9|1130.6|1127.6|1130.9|1127.9|1129.6|1126.6|71
1590060900000|2020-05-21 11:35:00|1130.2|1127.2|1127.9|1124.9|1130.6|1127.6|1127.9|1124.9|130
1590061200000|2020-05-21 11:40:00|1128.3|1125.3|1128.3|1125.3|1128.6|1125.6|1127.9|1124.9|27
1590061500000|2020-05-21 11:45:00|1127.9|1124.9|1127.6|1124.6|1128.6|1125.6|1127.6|1124.6|7
1590061800000|2020-05-21 11:50:00|1127.3|1124.3|1126.9|1123.9|1127.9|1124.9|1126.9|1123.9|36
1590062100000|2020-05-21 11:55:00|1126.6|1123.6|1125.9|1122.9|1126.9|1123.9|1124.3|1121.3|988
1590062400000|2020-05-21 12:00:00|1126.1|1123.1|1127.5|1124.5|1128.9|1125.9|1125.3|1122.3|588
1590062700000|2020-05-21 12:05:00|1127.3|1124.3|1127.3|1124.3|1128.3|1125.3|1127.3|1124.3|481
1590063000000|2020-05-21 12:10:00|1128.3|1125.3|1129.3|1126.3|1129.9|1126.9|1128.3|1125.3|440
1590063300000|2020-05-21 12:15:00|1128.3|1125.3|1126.7|1123.7|1128.3|1125.3|1126.3|1123.3|184
1590063600000|2020-05-21 12:20:00|1126|1123|1125.7|1122.7|1126.7|1123.7|1125.7|1122.7|167
1590063900000|2020-05-21 12:25:00|1126|1123|1126.7|1123.7|1127.7|1124.7|1126|1123|119
1590064200000|2020-05-21 12:30:00|1127.7|1124.7|1128|1125|1128.5|1125.5|1127.7|1124.7|121
1590064500000|2020-05-21 12:35:00|1127.7|1124.7|1128.3|1125.3|1128.3|1125.3|1125.7|1122.7|212
1590064800000|2020-05-21 12:40:00|1127.7|1124.7|1125.7|1122.7|1127.7|1124.7|1125.7|1122.7|230
1590065100000|2020-05-21 12:45:00|1126|1123|1126.3|1123.3|1127.5|1124.5|1125.7|1122.7|318
1590065400000|2020-05-21 12:50:00|1126.5|1123.5|1125.7|1122.7|1126.5|1123.5|1125.7|1122.7|27
1590065700000|2020-05-21 12:55:00|1125.5|1122.5|1125.5|1122.5|1125.5|1122.5|1125.3|1122.3|51
1590066000000|2020-05-21 13:00:00|1125.3|1122.3|1126.7|1123.7|1126.7|1123.7|1124.7|1121.7|360
1590066300000|2020-05-21 13:05:00|1126.5|1123.5|1128.3|1125.3|1129.3|1126.3|1126.5|1123.5|839
1590066600000|2020-05-21 13:10:00|1127.9|1124.9|1127.3|1124.3|1127.9|1124.9|1127.3|1124.3|26
1590066900000|2020-05-21 13:15:00|1127.8|1124.8|1126.9|1123.9|1128.1|1125.1|1125.3|1122.3|1100
1590067200000|2020-05-21 13:20:00|1126.6|1123.6|1124.9|1121.9|1126.6|1123.6|1124.6|1121.6|330
1590067500000|2020-05-21 13:25:00|1124.3|1121.3|1124.9|1121.9|1125.3|1122.3|1124.3|1121.3|163
1590067800000|2020-05-21 13:30:00|1124.6|1121.6|1122.7|1119.7|1126.3|1123.3|1122.5|1119.5|618
1590068100000|2020-05-21 13:35:00|1123.3|1120.3|1118|1115|1123.7|1120.7|1118|1115|2381
1590068400000|2020-05-21 13:40:00|1118.3|1115.3|1117.4|1114.4|1119.3|1116.3|1116.2|1113.2|1944
1590068700000|2020-05-21 13:45:00|1117.7|1114.7|1122|1119|1122|1119|1116|1113|683
1590069000000|2020-05-21 13:50:00|1121.7|1118.7|1120|1117|1122.8|1119.8|1120|1117|321
1590069300000|2020-05-21 13:55:00|1119.5|1116.5|1116|1113|1119.5|1116.5|1113|1110|1029
1590069600000|2020-05-21 14:00:00|1115|1112|1115|1112|1116|1113|1114|1111|372
1590069900000|2020-05-21 14:05:00|1114|1111|1112|1109|1114.8|1111.8|1112|1109|1098
1590070200000|2020-05-21 14:10:00|1112.4|1109.4|1112.4|1109.4|1114.4|1111.4|1112|1109|265
1590070500000|2020-05-21 14:15:00|1113|1110|1114.4|1111.4|1114.4|1111.4|1112.4|1109.4|380
1590070800000|2020-05-21 14:20:00|1114|1111|1109.4|1106.4|1114|1111|1107.4|1104.4|1183
1590071100000|2020-05-21 14:25:00|1108.4|1105.4|1103.5|1100.5|1109.4|1106.4|1102.5|1099.5|1177
1590071400000|2020-05-21 14:30:00|1103.7|1100.7|1098.7|1095.7|1104.7|1101.7|1094.7|1091.7|3255
1590071700000|2020-05-21 14:35:00|1099|1096|1096.7|1093.7|1100.9|1097.9|1096.7|1093.7|1095
1590072000000|2020-05-21 14:40:00|1096.1|1093.1|1090.7|1087.7|1096.1|1093.1|1089.7|1086.7|1589
1590072300000|2020-05-21 14:45:00|1090.4|1087.4|1094|1091|1096.5|1093.5|1090.4|1087.4|755
1590072600000|2020-05-21 14:50:00|1093.7|1090.7|1096.7|1093.7|1096.7|1093.7|1092.7|1089.7|337
1590072900000|2020-05-21 14:55:00|1096.9|1093.9|1098|1095|1099.4|1096.4|1096.7|1093.7|235
1590073200000|2020-05-21 15:00:00|1098.2|1095.2|1096.7|1093.7|1098.5|1095.5|1096.5|1093.5|265
1590073500000|2020-05-21 15:05:00|1095.7|1092.7|1096.1|1093.1|1096.9|1093.9|1095.7|1092.7|227
1590073800000|2020-05-21 15:10:00|1095.7|1092.7|1096.1|1093.1|1096.1|1093.1|1094.7|1091.7|249
1590074100000|2020-05-21 15:15:00|1095.9|1092.9|1096.1|1093.1|1097.1|1094.1|1094.9|1091.9|374
1590074400000|2020-05-21 15:20:00|1096.7|1093.7|1095.9|1092.9|1097.1|1094.1|1095.7|1092.7|177
1590074700000|2020-05-21 15:25:00|1096.4|1093.4|1098.1|1095.1|1098.1|1095.1|1095.9|1092.9|341
1590075000000|2020-05-21 15:30:00|1098.7|1095.7|1098.9|1095.9|1100.1|1097.1|1097.9|1094.9|568
1590075300000|2020-05-21 15:35:00|1099.1|1096.1|1100.1|1097.1|1102.7|1099.7|1099.1|1096.1|484
1590075600000|2020-05-21 15:40:00|1100.4|1097.4|1103.7|1100.7|1104.7|1101.7|1100.4|1097.4|461
1590075900000|2020-05-21 15:45:00|1103.5|1100.5|1100.7|1097.7|1104.4|1101.4|1100.5|1097.5|283
1590076200000|2020-05-21 15:50:00|1101|1098|1100.7|1097.7|1101.7|1098.7|1100.5|1097.5|228
1590076500000|2020-05-21 15:55:00|1100.1|1097.1|1100.9|1097.9|1100.9|1097.9|1099.7|1096.7|214
1590076800000|2020-05-21 16:00:00|1100.7|1097.7|1099.7|1096.7|1100.7|1097.7|1099.7|1096.7|65
1590077100000|2020-05-21 16:05:00|1099.9|1096.9|1099.9|1096.9|1099.9|1096.9|1099.1|1096.1|197
1590077400000|2020-05-21 16:10:00|1099.7|1096.7|1099.7|1096.7|1099.9|1096.9|1099.7|1096.7|60
1590077700000|2020-05-21 16:15:00|1100.1|1097.1|1098.7|1095.7|1100.1|1097.1|1098.4|1095.4|61
1590078000000|2020-05-21 16:20:00|1098.1|1095.1|1097.7|1094.7|1098.9|1095.9|1097.7|1094.7|147
1590078300000|2020-05-21 16:25:00|1097.4|1094.4|1097.7|1094.7|1098.1|1095.1|1096.9|1093.9|276
1590078600000|2020-05-21 16:30:00|1098.7|1095.7|1097.7|1094.7|1098.7|1095.7|1097.7|1094.7|96
1590078900000|2020-05-21 16:35:00|1097.1|1094.1|1099.9|1096.9|1100.4|1097.4|1096.7|1093.7|545
1590079200000|2020-05-21 16:40:00|1099.7|1096.7|1100.7|1097.7|1100.7|1097.7|1099.1|1096.1|252
1590079500000|2020-05-21 16:45:00|1100.4|1097.4|1098.4|1095.4|1100.4|1097.4|1098.4|1095.4|395
1590079800000|2020-05-21 16:50:00|1098.7|1095.7|1100.1|1097.1|1101.7|1098.7|1096.4|1093.4|2231
1590080100000|2020-05-21 16:55:00|1099.7|1096.7|1095.1|1092.1|1099.9|1096.9|1094.7|1091.7|1925
1590132600000|2020-05-22 07:30:00|1084.1|1081.1|1077.8|1074.8|1084.9|1081.9|1074.8|1071.8|1746
1590132900000|2020-05-22 07:35:00|1078.5|1075.5|1077.5|1074.5|1078.5|1075.5|1075.8|1072.8|254
1590133200000|2020-05-22 07:40:00|1077.7|1074.7|1077.8|1074.8|1077.8|1074.8|1075.7|1072.7|258
1590133500000|2020-05-22 07:45:00|1077.7|1074.7|1078.5|1075.5|1078.8|1075.8|1075.8|1072.8|245
1590133800000|2020-05-22 07:50:00|1079.1|1076.1|1077.5|1074.5|1079.1|1076.1|1076.8|1073.8|93
1590134100000|2020-05-22 07:55:00|1077.7|1074.7|1075.8|1072.8|1078.2|1075.2|1073.8|1070.8|141
1590134400000|2020-05-22 08:00:00|1076.5|1073.5|1073.8|1070.8|1076.5|1073.5|1073.8|1070.8|118
1590134700000|2020-05-22 08:05:00|1074.2|1071.2|1076.5|1073.5|1076.5|1073.5|1074.2|1071.2|52
1590135000000|2020-05-22 08:10:00|1076.3|1073.3|1075.5|1072.5|1076.5|1073.5|1075.5|1072.5|26
1590135300000|2020-05-22 08:15:00|1075.3|1072.3|1075.3|1072.3|1076.3|1073.3|1075.3|1072.3|227
1590135600000|2020-05-22 08:20:00|1074.5|1071.5|1073.3|1070.3|1074.5|1071.5|1073.1|1070.1|43
1590135900000|2020-05-22 08:25:00|1073.5|1070.5|1075.8|1072.8|1075.8|1072.8|1073.3|1070.3|105
1590136200000|2020-05-22 08:30:00|1076.1|1073.1|1077.5|1074.5|1077.5|1074.5|1076.1|1073.1|64
1590136500000|2020-05-22 08:35:00|1077.1|1074.1|1076.3|1073.3|1077.1|1074.1|1074.5|1071.5|65
1590136800000|2020-05-22 08:40:00|1075.5|1072.5|1076.5|1073.5|1076.5|1073.5|1075.5|1072.5|19
1590137100000|2020-05-22 08:45:00|1076.1|1073.1|1075.5|1072.5|1076.1|1073.1|1075.5|1072.5|11
1590137400000|2020-05-22 08:50:00|||||||||2
1590137700000|2020-05-22 08:55:00|1075.8|1072.8|1076.5|1073.5|1076.5|1073.5|1075.8|1072.8|12
1590138000000|2020-05-22 09:00:00|1077.5|1074.5|1079.5|1076.5|1079.8|1076.8|1075.8|1072.8|96
1590138300000|2020-05-22 09:05:00|1079.3|1076.3|1078.1|1075.1|1079.3|1076.3|1077.1|1074.1|272
1590138600000|2020-05-22 09:10:00|1078.7|1075.7|1078.1|1075.1|1079.1|1076.1|1078.1|1075.1|12
1590138900000|2020-05-22 09:15:00|1077.9|1074.9|1078.6|1075.6|1078.8|1075.8|1077.1|1074.1|39
1590139200000|2020-05-22 09:20:00|1079.1|1076.1|1079.3|1076.3|1080.5|1077.5|1079.1|1076.1|34
1590139500000|2020-05-22 09:25:00|1079.5|1076.5|1079.5|1076.5|1080.1|1077.1|1079.1|1076.1|17
1590139800000|2020-05-22 09:30:00|1079.3|1076.3|1079.3|1076.3|1080.3|1077.3|1079.3|1076.3|39
1590140100000|2020-05-22 09:35:00|1079.1|1076.1|1079.1|1076.1|1080.1|1077.1|1079.1|1076.1|233
1590140400000|2020-05-22 09:40:00|1078.9|1075.9|1078.9|1075.9|1079.1|1076.1|1078.9|1075.9|52
1590140700000|2020-05-22 09:45:00|1079.6|1076.6|1080.1|1077.1|1080.4|1077.4|1079.6|1076.6|36
1590141000000|2020-05-22 09:50:00|1079.7|1076.7|1082.4|1079.4|1083.7|1080.7|1079.7|1076.7|418
1590141300000|2020-05-22 09:55:00|1082.1|1079.1|1080.7|1077.7|1082.7|1079.7|1080.7|1077.7|237
1590141600000|2020-05-22 10:00:00|1080.9|1077.9|1081.7|1078.7|1081.7|1078.7|1080.9|1077.9|80
1590141900000|2020-05-22 10:05:00|||||||||74
1590142200000|2020-05-22 10:10:00|1081.1|1078.1|1080.9|1077.9|1081.7|1078.7|1080.9|1077.9|53
1590142500000|2020-05-22 10:15:00|1081.1|1078.1|1081.1|1078.1|1081.7|1078.7|1080.9|1077.9|23
1590142800000|2020-05-22 10:20:00|1081.4|1078.4|1080.7|1077.7|1081.7|1078.7|1080.7|1077.7|50
1590143100000|2020-05-22 10:25:00|1080.4|1077.4|1079.4|1076.4|1080.7|1077.7|1078.4|1075.4|70
1590143400000|2020-05-22 10:30:00|1079.7|1076.7|1077.9|1074.9|1080.1|1077.1|1077.9|1074.9|84
1590143700000|2020-05-22 10:35:00|1077.7|1074.7|1079.9|1076.9|1079.9|1076.9|1077.7|1074.7|48
1590144000000|2020-05-22 10:40:00|1079.7|1076.7|1079.4|1076.4|1080.1|1077.1|1079.1|1076.1|30
1590144300000|2020-05-22 10:45:00|1079.7|1076.7|1079.7|1076.7|1079.7|1076.7|1079.4|1076.4|10
1590144600000|2020-05-22 10:50:00|1079.9|1076.9|1079.1|1076.1|1079.9|1076.9|1079.1|1076.1|2
1590144900000|2020-05-22 10:55:00|1078.7|1075.7|1079.1|1076.1|1079.1|1076.1|1078.1|1075.1|56
1590145200000|2020-05-22 11:00:00|1079.7|1076.7|1079.1|1076.1|1079.7|1076.7|1079.1|1076.1|24
1590145500000|2020-05-22 11:05:00|1079.7|1076.7|1080.1|1077.1|1080.1|1077.1|1079.1|1076.1|39
1590145800000|2020-05-22 11:10:00|1079.1|1076.1|1079.3|1076.3|1079.3|1076.3|1079.1|1076.1|41
1590146100000|2020-05-22 11:15:00|1079.5|1076.5|1079.3|1076.3|1079.5|1076.5|1079.1|1076.1|0
1590146400000|2020-05-22 11:20:00|1079.1|1076.1|1078.5|1075.5|1079.1|1076.1|1078.5|1075.5|16
1590146700000|2020-05-22 11:25:00|1078.3|1075.3|1078.5|1075.5|1078.5|1075.5|1078.1|1075.1|15
1590147000000|2020-05-22 11:30:00|1078.8|1075.8|1080.3|1077.3|1080.3|1077.3|1078.5|1075.5|83
1590147300000|2020-05-22 11:35:00|1080.1|1077.1|1079.5|1076.5|1081.1|1078.1|1079.5|1076.5|341
1590147600000|2020-05-22 11:40:00|1079.3|1076.3|1079.8|1076.8|1080.1|1077.1|1079.1|1076.1|84
1590147900000|2020-05-22 11:45:00|1078.3|1075.3|1077.5|1074.5|1078.3|1075.3|1077.1|1074.1|247
1590148200000|2020-05-22 11:50:00|1077.1|1074.1|1079.1|1076.1|1080.1|1077.1|1077.1|1074.1|167
1590148500000|2020-05-22 11:55:00|1079.3|1076.3|1078.5|1075.5|1079.3|1076.3|1078.3|1075.3|47
1590148800000|2020-05-22 12:00:00|1079.1|1076.1|1078.3|1075.3|1080.5|1077.5|1077.8|1074.8|230
1590149100000|2020-05-22 12:05:00|1077.7|1074.7|1079.1|1076.1|1079.1|1076.1|1077.1|1074.1|512
1590149400000|2020-05-22 12:10:00|1079.5|1076.5|1078.8|1075.8|1079.8|1076.8|1078.1|1075.1|96
1590149700000|2020-05-22 12:15:00|1079.1|1076.1|1077.3|1074.3|1079.1|1076.1|1077.3|1074.3|129
1590150000000|2020-05-22 12:20:00|1077.5|1074.5|1073.5|1070.5|1077.5|1074.5|1073.5|1070.5|298
1590150300000|2020-05-22 12:25:00|1074.5|1071.5|1070.5|1067.5|1075.3|1072.3|1069.5|1066.5|423
1590150600000|2020-05-22 12:30:00|1069.5|1066.5|1076.5|1073.5|1076.5|1073.5|1069.5|1066.5|449
1590150900000|2020-05-22 12:35:00|1078.5|1075.5|1078.1|1075.1|1079.1|1076.1|1078.1|1075.1|410
1590151200000|2020-05-22 12:40:00|1078.5|1075.5|1075.5|1072.5|1079.5|1076.5|1075.5|1072.5|75
1590151500000|2020-05-22 12:45:00|1075.3|1072.3|1074.3|1071.3|1075.5|1072.5|1074.3|1071.3|96
1590151800000|2020-05-22 12:50:00|1074.5|1071.5|1075.3|1072.3|1075.5|1072.5|1074.5|1071.5|343
1590152100000|2020-05-22 12:55:00|1075.5|1072.5|1072.5|1069.5|1075.5|1072.5|1071.9|1068.9|329
1590152400000|2020-05-22 13:00:00|1072.7|1069.7|1073|1070|1073.9|1070.9|1070|1067|1523
1590152700000|2020-05-22 13:05:00|1073.2|1070.2|1075.2|1072.2|1075.9|1072.9|1073|1070|241
1590153000000|2020-05-22 13:10:00|1074.9|1071.9|1072.2|1069.2|1075.2|1072.2|1072.2|1069.2|173
1590153300000|2020-05-22 13:15:00|1072.4|1069.4|1073.9|1070.9|1075|1072|1072.4|1069.4|301
1590153600000|2020-05-22 13:20:00|1073.2|1070.2|1079|1076|1079|1076|1073|1070|476
1590153900000|2020-05-22 13:25:00|1078.9|1075.9|1081.9|1078.9|1082.9|1079.9|1078.5|1075.5|702
1590154200000|2020-05-22 13:30:00|1082|1079|1078.2|1075.2|1082.9|1079.9|1077.7|1074.7|306
1590154500000|2020-05-22 13:35:00|1077.9|1074.9|1074.2|1071.2|1077.9|1074.9|1074.2|1071.2|191
1590154800000|2020-05-22 13:40:00|1074.5|1071.5|1075.2|1072.2|1076.2|1073.2|1073.7|1070.7|324
1590155100000|2020-05-22 13:45:00|1075.5|1072.5|1079.2|1076.2|1079.2|1076.2|1075.5|1072.5|78
1590155400000|2020-05-22 13:50:00|1078.2|1075.2|1078.9|1075.9|1079.9|1076.9|1076.9|1073.9|603
1590155700000|2020-05-22 13:55:00|1078.5|1075.5|1079.9|1076.9|1079.9|1076.9|1077.7|1074.7|114
1590156000000|2020-05-22 14:00:00|1078.9|1075.9|1080.9|1077.9|1080.9|1077.9|1077.9|1074.9|479
1590156300000|2020-05-22 14:05:00|1080.5|1077.5|1080.9|1077.9|1081.9|1078.9|1079.5|1076.5|165
1590156600000|2020-05-22 14:10:00|1080.7|1077.7|1079.9|1076.9|1080.9|1077.9|1078.7|1075.7|127
1590156900000|2020-05-22 14:15:00|1080|1077|1082.5|1079.5|1082.5|1079.5|1079.9|1076.9|456
1590157200000|2020-05-22 14:20:00|1083.5|1080.5|1084.5|1081.5|1084.5|1081.5|1082.7|1079.7|469
1590157500000|2020-05-22 14:25:00|1085.3|1082.3|1083.5|1080.5|1085.3|1082.3|1082.5|1079.5|208
1590157800000|2020-05-22 14:30:00|1083.9|1080.9|1083.5|1080.5|1085.5|1082.5|1081.5|1078.5|306
1590158100000|2020-05-22 14:35:00|1082.5|1079.5|1083.5|1080.5|1083.5|1080.5|1081.5|1078.5|187
1590158400000|2020-05-22 14:40:00|1082.5|1079.5|1084.1|1081.1|1084.1|1081.1|1082.5|1079.5|495
1590158700000|2020-05-22 14:45:00|1083.5|1080.5|1088.9|1085.9|1091.4|1088.4|1082.1|1079.1|738
1590159000000|2020-05-22 14:50:00|1089.1|1086.1|1087.7|1084.7|1089.1|1086.1|1087.1|1084.1|374
1590159300000|2020-05-22 14:55:00|1087.9|1084.9|1091.6|1088.6|1091.7|1088.7|1084.7|1081.7|634
1590159600000|2020-05-22 15:00:00|1090.6|1087.6|1094.6|1091.6|1094.6|1091.6|1089.6|1086.6|476
1590159900000|2020-05-22 15:05:00|1094.4|1091.4|1096.4|1093.4|1096.4|1093.4|1094.4|1091.4|451
1590160200000|2020-05-22 15:10:00|1095.4|1092.4|1096|1093|1096.4|1093.4|1093.2|1090.2|519
1590160500000|2020-05-22 15:15:00|1095.4|1092.4|1095.4|1092.4|1097.8|1094.8|1093.7|1090.7|1514
1590160800000|2020-05-22 15:20:00|1096.4|1093.4|1094.7|1091.7|1097.4|1094.4|1094.4|1091.4|828
1590161100000|2020-05-22 15:25:00|1094.4|1091.4|1094|1091|1094.4|1091.4|1092|1089|351
1590161400000|2020-05-22 15:30:00|1093.4|1090.4|1095.6|1092.6|1096|1093|1093.4|1090.4|649
1590161700000|2020-05-22 15:35:00|1096|1093|1093|1090|1096|1093|1093|1090|481
1590162000000|2020-05-22 15:40:00|1092.4|1089.4|1094.6|1091.6|1094.6|1091.6|1091.8|1088.8|492
1590162300000|2020-05-22 15:45:00|1094.3|1091.3|1096.3|1093.3|1096.6|1093.6|1093.8|1090.8|184
1590162600000|2020-05-22 15:50:00|1096.6|1093.6|1097.6|1094.6|1097.6|1094.6|1095.3|1092.3|549
1590162900000|2020-05-22 15:55:00|1098.3|1095.3|1095.6|1092.6|1098.3|1095.3|1095.4|1092.4|251
1590163200000|2020-05-22 16:00:00|1096.4|1093.4|1095.6|1092.6|1096.6|1093.6|1095.6|1092.6|428
1590163500000|2020-05-22 16:05:00|1096.3|1093.3|1097.3|1094.3|1097.4|1094.4|1095.6|1092.6|717
1590163800000|2020-05-22 16:10:00|1096.9|1093.9|1092.1|1089.1|1096.9|1093.9|1090.3|1087.3|738
1590164100000|2020-05-22 16:15:00|1091.9|1088.9|1095.9|1092.9|1095.9|1092.9|1091.9|1088.9|314
1590164400000|2020-05-22 16:20:00|1095.7|1092.7|1096.9|1093.9|1097.1|1094.1|1094.9|1091.9|292
1590164700000|2020-05-22 16:25:00|1096.1|1093.1|1094.3|1091.3|1096.3|1093.3|1094.3|1091.3|357
1590165000000|2020-05-22 16:30:00|1093.9|1090.9|1092.8|1089.8|1094.9|1091.9|1092.3|1089.3|524
1590165300000|2020-05-22 16:35:00|1093.1|1090.1|1094.3|1091.3|1094.3|1091.3|1092.4|1089.4|384
1590165600000|2020-05-22 16:40:00|1094.4|1091.4|1095.4|1092.4|1096.3|1093.3|1093.3|1090.3|320
1590165900000|2020-05-22 16:45:00|1095.6|1092.6|1091.8|1088.8|1095.6|1092.6|1091|1088|388
1590166200000|2020-05-22 16:50:00|1092.6|1089.6|1095.4|1092.4|1096|1093|1092|1089|1435
1590166500000|2020-05-22 16:55:00|1095|1092|1100.6|1097.6|1100.6|1097.6|1095|1092|1765
1590478200000|2020-05-26 07:30:00|1115.1|1112.1|1117.3|1114.3|1117.7|1114.7|1113.7|1110.7|2342
1590478500000|2020-05-26 07:35:00|1117.7|1114.7|1115.7|1112.7|1119.7|1116.7|1115.7|1112.7|970
1590478800000|2020-05-26 07:40:00|1116.3|1113.3|1116.7|1113.7|1117.7|1114.7|1116.3|1113.3|456
1590479100000|2020-05-26 07:45:00|1115.7|1112.7|1113.1|1110.1|1117.1|1114.1|1113.1|1110.1|671
1590479400000|2020-05-26 07:50:00|1113.4|1110.4|1115.1|1112.1|1115.1|1112.1|1112.7|1109.7|138
1590479700000|2020-05-26 07:55:00|1114.4|1111.4|1114.1|1111.1|1114.4|1111.4|1113.7|1110.7|23
1590480000000|2020-05-26 08:00:00|1113.9|1110.9|1113.7|1110.7|1113.9|1110.9|1112.9|1109.9|93
1590480300000|2020-05-26 08:05:00|1113.9|1110.9|1114.1|1111.1|1114.7|1111.7|1113.9|1110.9|53
1590480600000|2020-05-26 08:10:00|1113.7|1110.7|1112.9|1109.9|1113.7|1110.7|1112.9|1109.9|32
1590480900000|2020-05-26 08:15:00|1112.7|1109.7|1113.7|1110.7|1113.7|1110.7|1112.7|1109.7|20
1590481200000|2020-05-26 08:20:00|1113.1|1110.1|1112.7|1109.7|1113.4|1110.4|1111.9|1108.9|58
1590481500000|2020-05-26 08:25:00|1112.4|1109.4|1112.1|1109.1|1112.7|1109.7|1111.9|1108.9|45
1590481800000|2020-05-26 08:30:00|1111.9|1108.9|1113.7|1110.7|1113.9|1110.9|1111.9|1108.9|61
1590482100000|2020-05-26 08:35:00|1114.1|1111.1|1114.4|1111.4|1114.7|1111.7|1114.1|1111.1|72
1590482400000|2020-05-26 08:40:00|1114.7|1111.7|1115.1|1112.1|1115.1|1112.1|1114.1|1111.1|46
1590482700000|2020-05-26 08:45:00|1114.1|1111.1|1115.1|1112.1|1115.1|1112.1|1114.1|1111.1|36
1590483000000|2020-05-26 08:50:00|1114.9|1111.9|1115.1|1112.1|1115.1|1112.1|1114.1|1111.1|76
1590483300000|2020-05-26 08:55:00|1115.4|1112.4|1115.1|1112.1|1116.1|1113.1|1114.1|1111.1|169
1590483600000|2020-05-26 09:00:00|1114.9|1111.9|1115.9|1112.9|1115.9|1112.9|1114.9|1111.9|20
1590483900000|2020-05-26 09:05:00|1116.2|1113.2|1116.1|1113.1|1116.7|1113.7|1115.7|1112.7|345
1590484200000|2020-05-26 09:10:00|1115.9|1112.9|1115.9|1112.9|1116.1|1113.1|1115.7|1112.7|47
1590484500000|2020-05-26 09:15:00|1116.1|1113.1|1116.1|1113.1|1116.1|1113.1|1115.7|1112.7|20
1590484800000|2020-05-26 09:20:00|1115.9|1112.9|1116.1|1113.1|1116.1|1113.1|1115.7|1112.7|17
1590485100000|2020-05-26 09:25:00|1116.7|1113.7|1116.1|1113.1|1117.1|1114.1|1115.1|1112.1|112
1590485400000|2020-05-26 09:30:00|1115.1|1112.1|1115.1|1112.1|1116.1|1113.1|1115.1|1112.1|42
1590485700000|2020-05-26 09:35:00|1116.1|1113.1|1115.7|1112.7|1116.1|1113.1|1115.1|1112.1|61
1590486000000|2020-05-26 09:40:00|1116.1|1113.1|1115.9|1112.9|1116.1|1113.1|1115.9|1112.9|28
1590486300000|2020-05-26 09:45:00|1115.7|1112.7|1115.4|1112.4|1115.9|1112.9|1115.1|1112.1|30
1590486600000|2020-05-26 09:50:00|1115.6|1112.6|1115.9|1112.9|1116.1|1113.1|1115.1|1112.1|35
1590486900000|2020-05-26 09:55:00|1116.1|1113.1|1116.1|1113.1|1116.1|1113.1|1115.7|1112.7|58
1590487200000|2020-05-26 10:00:00|1115.9|1112.9|1116.1|1113.1|1116.1|1113.1|1114.1|1111.1|103
1590487500000|2020-05-26 10:05:00|1115.9|1112.9|1116.7|1113.7|1116.9|1113.9|1115.9|1112.9|66
1590487800000|2020-05-26 10:10:00|1117.1|1114.1|1116.9|1113.9|1117.1|1114.1|1116.1|1113.1|46
1590488100000|2020-05-26 10:15:00|1116.7|1113.7|1117.1|1114.1|1117.1|1114.1|1116.7|1113.7|205
1590488400000|2020-05-26 10:20:00|1117.7|1114.7|1118.1|1115.1|1118.1|1115.1|1117.7|1114.7|339
1590488700000|2020-05-26 10:25:00|1117.9|1114.9|1118.1|1115.1|1118.1|1115.1|1117.7|1114.7|156
1590489000000|2020-05-26 10:30:00|1117.9|1114.9|1117.9|1114.9|1117.9|1114.9|1117.7|1114.7|106
1590489300000|2020-05-26 10:35:00|1117.7|1114.7|1117.9|1114.9|1117.9|1114.9|1117.7|1114.7|107
1590489600000|2020-05-26 10:40:00|1117.7|1114.7|1117.7|1114.7|1117.7|1114.7|1117.7|1114.7|41
1590489900000|2020-05-26 10:45:00|||||||||188
1590490200000|2020-05-26 10:50:00|1117.9|1114.9|1118.1|1115.1|1118.1|1115.1|1117.7|1114.7|15
1590490500000|2020-05-26 10:55:00|||||||||11
1590490800000|2020-05-26 11:00:00|1117.1|1114.1|1115.1|1112.1|1117.1|1114.1|1115.1|1112.1|113
1590491100000|2020-05-26 11:05:00|||||||||15
1590491400000|2020-05-26 11:10:00|1115.6|1112.6|1115.4|1112.4|1116.1|1113.1|1114.4|1111.4|726
1590491700000|2020-05-26 11:15:00|1114.6|1111.6|1115.6|1112.6|1115.6|1112.6|1114.6|1111.6|46
1590492000000|2020-05-26 11:20:00|1114.8|1111.8|1114.6|1111.6|1115.6|1112.6|1114.6|1111.6|49
1590492300000|2020-05-26 11:25:00|1114.9|1111.9|1114.6|1111.6|1114.9|1111.9|1114.6|1111.6|2
1590492600000|2020-05-26 11:30:00|1113.6|1110.6|1116.1|1113.1|1116.1|1113.1|1113.6|1110.6|503
1590492900000|2020-05-26 11:35:00|1116.4|1113.4|1116.1|1113.1|1116.6|1113.6|1115.6|1112.6|359
1590493200000|2020-05-26 11:40:00|1115.9|1112.9|1116.1|1113.1|1116.6|1113.6|1115.6|1112.6|64
1590493500000|2020-05-26 11:45:00|1116.4|1113.4|1115.8|1112.8|1116.6|1113.6|1115.6|1112.6|681
1590493800000|2020-05-26 11:50:00|1116|1113|1115|1112|1116.3|1113.3|1114.8|1111.8|24
1590494100000|2020-05-26 11:55:00|1115.2|1112.2|1115.8|1112.8|1116|1113|1115|1112|154
1590494400000|2020-05-26 12:00:00|1116|1113|1117|1114|1117|1114|1115|1112|398
1590494700000|2020-05-26 12:05:00|1117.6|1114.6|1116.6|1113.6|1117.6|1114.6|1116.6|1113.6|163
1590495000000|2020-05-26 12:10:00|1116.9|1113.9|1115.6|1112.6|1117.6|1114.6|1115.6|1112.6|112
1590495300000|2020-05-26 12:15:00|1115.1|1112.1|1115.1|1112.1|1116.6|1113.6|1114.6|1111.6|304
1590495600000|2020-05-26 12:20:00|1115.6|1112.6|1116.4|1113.4|1116.6|1113.6|1115.4|1112.4|89
1590495900000|2020-05-26 12:25:00|1116.6|1113.6|1110.6|1107.6|1116.6|1113.6|1110.6|1107.6|560
1590496200000|2020-05-26 12:30:00|1110.9|1107.9|1114.6|1111.6|1114.6|1111.6|1110.6|1107.6|180
1590496500000|2020-05-26 12:35:00|1114.9|1111.9|1114.4|1111.4|1115.1|1112.1|1111.9|1108.9|279
1590496800000|2020-05-26 12:40:00|1114.6|1111.6|1113.6|1110.6|1114.6|1111.6|1111.6|1108.6|347
1590497100000|2020-05-26 12:45:00|1113.4|1110.4|1113.6|1110.6|1114.6|1111.6|1113.1|1110.1|306
1590497400000|2020-05-26 12:50:00|1113.9|1110.9|1114.4|1111.4|1114.6|1111.6|1113.1|1110.1|176
1590497700000|2020-05-26 12:55:00|1114.6|1111.6|1113.6|1110.6|1114.6|1111.6|1113.6|1110.6|263
1590498000000|2020-05-26 13:00:00|1113.9|1110.9|1112.6|1109.6|1114.6|1111.6|1112.6|1109.6|137
1590498300000|2020-05-26 13:05:00|1112.1|1109.1|1113.4|1110.4|1113.4|1110.4|1112.1|1109.1|104
1590498600000|2020-05-26 13:10:00|1113.6|1110.6|1109.1|1106.1|1113.6|1110.6|1109.1|1106.1|289
1590498900000|2020-05-26 13:15:00|1109.4|1106.4|1109.1|1106.1|1109.4|1106.4|1108.1|1105.1|187
1590499200000|2020-05-26 13:20:00|1109.6|1106.6|1109.6|1106.6|1110.6|1107.6|1109.4|1106.4|383
1590499500000|2020-05-26 13:25:00|1109.9|1106.9|1109.9|1106.9|1110.6|1107.6|1109.4|1106.4|359
1590499800000|2020-05-26 13:30:00|1110.1|1107.1|1110.1|1107.1|1111.1|1108.1|1109.4|1106.4|175
1590500100000|2020-05-26 13:35:00|1110.6|1107.6|1112.1|1109.1|1112.1|1109.1|1110.6|1107.6|119
1590500400000|2020-05-26 13:40:00|1111.9|1108.9|1111.4|1108.4|1112.1|1109.1|1111.1|1108.1|131
1590500700000|2020-05-26 13:45:00|1111.1|1108.1|1115.1|1112.1|1115.1|1112.1|1111.1|1108.1|587
1590501000000|2020-05-26 13:50:00|1114.1|1111.1|1114.1|1111.1|1114.1|1111.1|1113.1|1110.1|408
1590501300000|2020-05-26 13:55:00|1115.1|1112.1|1113.6|1110.6|1115.6|1112.6|1113.6|1110.6|259
1590501600000|2020-05-26 14:00:00|1113.4|1110.4|1110.1|1107.1|1114.1|1111.1|1105.9|1102.9|556
1590501900000|2020-05-26 14:05:00|1110.4|1107.4|1101|1098|1111.4|1108.4|1096|1093|1461
1590502200000|2020-05-26 14:10:00|1102|1099|1106|1103|1107|1104|1101.6|1098.6|1033
1590502500000|2020-05-26 14:15:00|1105|1102|1107|1104|1108.2|1105.2|1105|1102|304
1590502800000|2020-05-26 14:20:00|1108|1105|1101|1098|1109.3|1106.3|1101|1098|512
1590503100000|2020-05-26 14:25:00|1101.4|1098.4|1103.2|1100.2|1103.7|1100.7|1098.4|1095.4|788
1590503400000|2020-05-26 14:30:00|1102.9|1099.9|1105.2|1102.2|1105.2|1102.2|1101.4|1098.4|243
1590503700000|2020-05-26 14:35:00|1106|1103|1102.4|1099.4|1107.2|1104.2|1102.4|1099.4|390
1590504000000|2020-05-26 14:40:00|1103.4|1100.4|1103.4|1100.4|1103.7|1100.7|1102.4|1099.4|144
1590504300000|2020-05-26 14:45:00|1102.9|1099.9|1101.2|1098.2|1103.4|1100.4|1100.4|1097.4|476
1590504600000|2020-05-26 14:50:00|1101.4|1098.4|1103.2|1100.2|1103.4|1100.4|1101.2|1098.2|131
1590504900000|2020-05-26 14:55:00|1103|1100|1102.4|1099.4|1103.4|1100.4|1102.4|1099.4|522
1590505200000|2020-05-26 15:00:00|1103|1100|1102.4|1099.4|1103|1100|1100.2|1097.2|225
1590505500000|2020-05-26 15:05:00|1102.2|1099.2|1101|1098|1102.4|1099.4|1101|1098|104
1590505800000|2020-05-26 15:10:00|1100.2|1097.2|1100.2|1097.2|1102.7|1099.7|1097.4|1094.4|395
1590506100000|2020-05-26 15:15:00|1100.4|1097.4|1100.4|1097.4|1101.2|1098.2|1098.4|1095.4|662
1590506400000|2020-05-26 15:20:00|1101.2|1098.2|1103.4|1100.4|1103.4|1100.4|1100.4|1097.4|267
1590506700000|2020-05-26 15:25:00|1103|1100|1097.1|1094.1|1103|1100|1094.3|1091.3|1729
1590507000000|2020-05-26 15:30:00|1097.3|1094.3|1093.3|1090.3|1097.9|1094.9|1093.3|1090.3|477
1590507300000|2020-05-26 15:35:00|1092.9|1089.9|1095.1|1092.1|1095.9|1092.9|1091.9|1088.9|292
1590507600000|2020-05-26 15:40:00|1094.9|1091.9|1091.3|1088.3|1095.9|1092.9|1091.3|1088.3|345
1590507900000|2020-05-26 15:45:00|1092.3|1089.3|1097.8|1094.8|1097.8|1094.8|1091.3|1088.3|1257
1590508200000|2020-05-26 15:50:00|1096.8|1093.8|1096.8|1093.8|1098.8|1095.8|1095.2|1092.2|1119
1590508500000|2020-05-26 15:55:00|1097|1094|1096.8|1093.8|1098.8|1095.8|1096.8|1093.8|313
1590508800000|2020-05-26 16:00:00|1094.8|1091.8|1093.8|1090.8|1095.8|1092.8|1093.8|1090.8|394
1590509100000|2020-05-26 16:05:00|1093.2|1090.2|1096.2|1093.2|1096.2|1093.2|1093.2|1090.2|147
1590509400000|2020-05-26 16:10:00|1095.2|1092.2|1098.8|1095.8|1098.8|1095.8|1094|1091|267
1590509700000|2020-05-26 16:15:00|1098|1095|1095.2|1092.2|1099|1096|1095.2|1092.2|940
1590510000000|2020-05-26 16:20:00|1095|1092|1097.2|1094.2|1099.8|1096.8|1094.2|1091.2|328
1590510300000|2020-05-26 16:25:00|1096.8|1093.8|1097.4|1094.4|1097.6|1094.6|1096.4|1093.4|216
1590510600000|2020-05-26 16:30:00|1097.6|1094.6|1098.2|1095.2|1101.5|1098.5|1097.6|1094.6|482
1590510900000|2020-05-26 16:35:00|1098.8|1095.8|1103.2|1100.2|1103.2|1100.2|1098.8|1095.8|260
1590511200000|2020-05-26 16:40:00|1102.8|1099.8|1104.8|1101.8|1106.8|1103.8|1101.8|1098.8|1084
1590511500000|2020-05-26 16:45:00|1105.5|1102.5|1108|1105|1108.8|1105.8|1104.2|1101.2|529
1590511800000|2020-05-26 16:50:00|1107.8|1104.8|1110.2|1107.2|1111.2|1108.2|1104.6|1101.6|3618
1590512100000|2020-05-26 16:55:00|1110.8|1107.8|1112.5|1109.5|1112.8|1109.8|1110|1107|1105
1590564600000|2020-05-27 07:30:00|1111.2|1108.2|1111.8|1108.8|1113.2|1110.2|1109.8|1106.8|1453
1590564900000|2020-05-27 07:35:00|1112.8|1109.8|1111.8|1108.8|1112.8|1109.8|1111.8|1108.8|188
1590565200000|2020-05-27 07:40:00|1112.6|1109.6|1112.6|1109.6|1112.8|1109.8|1111.8|1108.8|48
1590565500000|2020-05-27 07:45:00|1112|1109|1114.4|1111.4|1114.9|1111.9|1110.8|1107.8|1170
1590565800000|2020-05-27 07:50:00|1114.1|1111.1|1113.4|1110.4|1114.4|1111.4|1113.4|1110.4|70
1590566100000|2020-05-27 07:55:00|1112.9|1109.9|1111.8|1108.8|1112.9|1109.9|1110.3|1107.3|314
1590566400000|2020-05-27 08:00:00|1112.8|1109.8|1110.8|1107.8|1112.8|1109.8|1109.8|1106.8|206
1590566700000|2020-05-27 08:05:00|1111.8|1108.8|1112.8|1109.8|1112.8|1109.8|1111.8|1108.8|61
1590567000000|2020-05-27 08:10:00|1113|1110|1113.8|1110.8|1113.8|1110.8|1113|1110|46
1590567300000|2020-05-27 08:15:00|1113.4|1110.4|1113.8|1110.8|1113.8|1110.8|1113.1|1110.1|29
1590567600000|2020-05-27 08:20:00|1113.5|1110.5|1112.4|1109.4|1113.8|1110.8|1111.8|1108.8|126
1590567900000|2020-05-27 08:25:00|1112.8|1109.8|1111.6|1108.6|1112.8|1109.8|1111.6|1108.6|23
1590568200000|2020-05-27 08:30:00|1111.8|1108.8|1111.8|1108.8|1111.8|1108.8|1111.8|1108.8|10
1590568500000|2020-05-27 08:35:00|1112.8|1109.8|1111.4|1108.4|1112.8|1109.8|1111.4|1108.4|124
1590568800000|2020-05-27 08:40:00|1110.8|1107.8|1109.6|1106.6|1111.4|1108.4|1109.4|1106.4|89
1590569100000|2020-05-27 08:45:00|1109.8|1106.8|1111.4|1108.4|1111.8|1108.8|1109.8|1106.8|102
1590569400000|2020-05-27 08:50:00|1111.6|1108.6|1112.6|1109.6|1112.6|1109.6|1111.6|1108.6|13
1590569700000|2020-05-27 08:55:00|1112.4|1109.4|1112.6|1109.6|1112.8|1109.8|1111.6|1108.6|59
1590570000000|2020-05-27 09:00:00|1112.4|1109.4|1111.4|1108.4|1112.4|1109.4|1111.4|1108.4|50
1590570300000|2020-05-27 09:05:00|1110.8|1107.8|1110.8|1107.8|1111.4|1108.4|1110.4|1107.4|57
1590570600000|2020-05-27 09:10:00|1111.4|1108.4|1108.8|1105.8|1111.4|1108.4|1108.8|1105.8|67
1590570900000|2020-05-27 09:15:00|1109.1|1106.1|1107.6|1104.6|1109.8|1106.8|1107.6|1104.6|281
1590571200000|2020-05-27 09:20:00|1106.8|1103.8|1105.8|1102.8|1108.6|1105.6|1105.8|1102.8|564
1590571500000|2020-05-27 09:25:00|1105.3|1102.3|1103.8|1100.8|1106.3|1103.3|1103.3|1100.3|120
1590571800000|2020-05-27 09:30:00|1104|1101|1103.8|1100.8|1104.8|1101.8|1102.5|1099.5|183
1590572100000|2020-05-27 09:35:00|1104|1101|1105.8|1102.8|1105.8|1102.8|1103.8|1100.8|24
1590572400000|2020-05-27 09:40:00|1106.8|1103.8|1106.8|1103.8|1107.8|1104.8|1105.3|1102.3|65
1590572700000|2020-05-27 09:45:00|1106.3|1103.3|1107.8|1104.8|1108.8|1105.8|1106.3|1103.3|50
1590573000000|2020-05-27 09:50:00|1107.5|1104.5|1105|1102|1107.8|1104.8|1105|1102|41
1590573300000|2020-05-27 09:55:00|1105.8|1102.8|1105.8|1102.8|1106.3|1103.3|1105.5|1102.5|553
1590573600000|2020-05-27 10:00:00|1106|1103|1106.8|1103.8|1106.8|1103.8|1106|1103|7
1590573900000|2020-05-27 10:05:00|1106.3|1103.3|1104.8|1101.8|1106.3|1103.3|1104.8|1101.8|56
1590574200000|2020-05-27 10:10:00|1104.6|1101.6|1104.8|1101.8|1105.1|1102.1|1104.6|1101.6|12
1590574500000|2020-05-27 10:15:00|1105.8|1102.8|1105.8|1102.8|1105.8|1102.8|1104.8|1101.8|9
1590574800000|2020-05-27 10:20:00|1106.6|1103.6|1106.8|1103.8|1106.8|1103.8|1106.6|1103.6|10
1590575100000|2020-05-27 10:25:00|1107.3|1104.3|1106.8|1103.8|1107.8|1104.8|1106.8|1103.8|12
1590575400000|2020-05-27 10:30:00|1105.3|1102.3|1105.6|1102.6|1105.6|1102.6|1104.8|1101.8|9
1590575700000|2020-05-27 10:35:00|1105.8|1102.8|1104.8|1101.8|1105.8|1102.8|1104.8|1101.8|16
1590576000000|2020-05-27 10:40:00|||||||||29
1590576300000|2020-05-27 10:45:00|||||||||2
1590576600000|2020-05-27 10:50:00|||||||||13
1590576900000|2020-05-27 10:55:00|1105.6|1102.6|1105.6|1102.6|1105.6|1102.6|1105.6|1102.6|32
1590577200000|2020-05-27 11:00:00|1105.8|1102.8|1105.8|1102.8|1105.8|1102.8|1105.8|1102.8|7
1590577500000|2020-05-27 11:05:00|1106.8|1103.8|1107.8|1104.8|1107.8|1104.8|1106.8|1103.8|28
1590577800000|2020-05-27 11:10:00|1107.6|1104.6|1106.4|1103.4|1107.8|1104.8|1105.8|1102.8|65
1590578100000|2020-05-27 11:15:00|1106.8|1103.8|1105.8|1102.8|1106.8|1103.8|1105.8|1102.8|17
1590578400000|2020-05-27 11:20:00|1106.1|1103.1|1106.8|1103.8|1106.8|1103.8|1106.1|1103.1|8
1590578700000|2020-05-27 11:25:00|||||||||21
1590579000000|2020-05-27 11:30:00|1105.8|1102.8|1106.8|1103.8|1106.8|1103.8|1105.8|1102.8|26
1590579300000|2020-05-27 11:35:00|1106.4|1103.4|1104.8|1101.8|1106.4|1103.4|1103.8|1100.8|368
1590579600000|2020-05-27 11:40:00|1105|1102|1102.7|1099.7|1105|1102|1101.7|1098.7|608
1590579900000|2020-05-27 11:45:00|1103|1100|1102.3|1099.3|1105.3|1102.3|1101.7|1098.7|406
1590580200000|2020-05-27 11:50:00|1102.5|1099.5|1098.7|1095.7|1102.7|1099.7|1098.2|1095.2|811
1590580500000|2020-05-27 11:55:00|1098.2|1095.2|1095.7|1092.7|1098.7|1095.7|1093.2|1090.2|852
1590580800000|2020-05-27 12:00:00|1095.2|1092.2|1097.3|1094.3|1097.7|1094.7|1095.2|1092.2|453
1590581100000|2020-05-27 12:05:00|1096.7|1093.7|1096.3|1093.3|1097.7|1094.7|1094.5|1091.5|189
1590581400000|2020-05-27 12:10:00|1095.7|1092.7|1092.7|1089.7|1095.7|1092.7|1092.7|1089.7|174
1590581700000|2020-05-27 12:15:00|1093.7|1090.7|1094.7|1091.7|1094.7|1091.7|1092.7|1089.7|143
1590582000000|2020-05-27 12:20:00|1095.3|1092.3|1098.7|1095.7|1098.7|1095.7|1095.3|1092.3|166
1590582300000|2020-05-27 12:25:00|1099.7|1096.7|1098.5|1095.5|1100.3|1097.3|1097.7|1094.7|86
1590582600000|2020-05-27 12:30:00|1098.7|1095.7|1098.7|1095.7|1099.5|1096.5|1096.7|1093.7|112
1590582900000|2020-05-27 12:35:00|1098.5|1095.5|1100.7|1097.7|1100.7|1097.7|1097.5|1094.5|128
1590583200000|2020-05-27 12:40:00|1100|1097|1099.5|1096.5|1101.7|1098.7|1098.5|1095.5|271
1590583500000|2020-05-27 12:45:00|1099.7|1096.7|1098.9|1095.9|1101.7|1098.7|1098.2|1095.2|407
1590583800000|2020-05-27 12:50:00|1098.7|1095.7|1094.4|1091.4|1098.7|1095.7|1094.4|1091.4|956
1590584100000|2020-05-27 12:55:00|1094.6|1091.6|1090.1|1087.1|1095.6|1092.6|1090.1|1087.1|1317
1590584400000|2020-05-27 13:00:00|1089.6|1086.6|1094.6|1091.6|1094.6|1091.6|1089.6|1086.6|368
1590584700000|2020-05-27 13:05:00|1095.4|1092.4|1094.6|1091.6|1095.4|1092.4|1094.6|1091.6|140
1590585000000|2020-05-27 13:10:00|1095.1|1092.1|1091.4|1088.4|1095.6|1092.6|1089.6|1086.6|643
1590585300000|2020-05-27 13:15:00|1091.6|1088.6|1089.6|1086.6|1091.6|1088.6|1089.2|1086.2|225
1590585600000|2020-05-27 13:20:00|1090.2|1087.2|1083.6|1080.6|1091.6|1088.6|1083.6|1080.6|836
1590585900000|2020-05-27 13:25:00|1084.1|1081.1|1087.1|1084.1|1087.6|1084.6|1084.1|1081.1|73
1590586200000|2020-05-27 13:30:00|1087.6|1084.6|1088.6|1085.6|1089.6|1086.6|1086.6|1083.6|310
1590586500000|2020-05-27 13:35:00|1089.2|1086.2|1086.1|1083.1|1090.1|1087.1|1086.1|1083.1|1130
1590586800000|2020-05-27 13:40:00|1085.1|1082.1|1087.1|1084.1|1087.1|1084.1|1085.1|1082.1|130
1590587100000|2020-05-27 13:45:00|1087.3|1084.3|1084.5|1081.5|1087.3|1084.3|1083.8|1080.8|259
1590587400000|2020-05-27 13:50:00|1084.3|1081.3|1086.1|1083.1|1088.1|1085.1|1084.3|1081.3|160
1590587700000|2020-05-27 13:55:00|1086.5|1083.5|1080.8|1077.8|1087.1|1084.1|1080.8|1077.8|506
1590588000000|2020-05-27 14:00:00|1080.5|1077.5|1083.5|1080.5|1084.1|1081.1|1078.5|1075.5|537
1590588300000|2020-05-27 14:05:00|1083.1|1080.1|1083.1|1080.1|1084.5|1081.5|1082.3|1079.3|104
1590588600000|2020-05-27 14:10:00|1083.5|1080.5|1087.3|1084.3|1087.5|1084.5|1082.5|1079.5|132
1590588900000|2020-05-27 14:15:00|1087.5|1084.5|1087.1|1084.1|1087.5|1084.5|1085.1|1082.1|216
1590589200000|2020-05-27 14:20:00|1087.5|1084.5|1087|1084|1089.1|1086.1|1086.5|1083.5|1337
1590589500000|2020-05-27 14:25:00|1086.5|1083.5|1086|1083|1087.5|1084.5|1085.5|1082.5|1030
1590589800000|2020-05-27 14:30:00|1086.3|1083.3|1086.5|1083.5|1087|1084|1085.5|1082.5|572
1590590100000|2020-05-27 14:35:00|1085.8|1082.8|1088.5|1085.5|1088.8|1085.8|1085.8|1082.8|755
1590590400000|2020-05-27 14:40:00|1087.8|1084.8|1086.5|1083.5|1088.5|1085.5|1085.5|1082.5|297
1590590700000|2020-05-27 14:45:00|1087|1084|1084.5|1081.5|1087.5|1084.5|1084.5|1081.5|243
1590591000000|2020-05-27 14:50:00|1083.5|1080.5|1084.5|1081.5|1084.5|1081.5|1082|1079|282
1590591300000|2020-05-27 14:55:00|1085|1082|1087.5|1084.5|1088.5|1085.5|1084.5|1081.5|229
1590591600000|2020-05-27 15:00:00|1087.8|1084.8|1088.1|1085.1|1089.8|1086.8|1086.5|1083.5|729
1590591900000|2020-05-27 15:05:00|1087.5|1084.5|1085.8|1082.8|1088.1|1085.1|1085.8|1082.8|443
1590592200000|2020-05-27 15:10:00|1086|1083|1089|1086|1089.5|1086.5|1085|1082|321
1590592500000|2020-05-27 15:15:00|1088.8|1085.8|1088.8|1085.8|1090.5|1087.5|1087.8|1084.8|338
1590592800000|2020-05-27 15:20:00|1088.5|1085.5|1087.8|1084.8|1089|1086|1087.5|1084.5|320
1590593100000|2020-05-27 15:25:00|1087.5|1084.5|1084.5|1081.5|1087.5|1084.5|1084|1081|949
1590593400000|2020-05-27 15:30:00|1085|1082|1085|1082|1085.2|1082.2|1084|1081|299
1590593700000|2020-05-27 15:35:00|1085.5|1082.5|1084|1081|1087|1084|1084|1081|286
1590594000000|2020-05-27 15:40:00|1084.5|1081.5|1084.5|1081.5|1085|1082|1083.5|1080.5|527
1590594300000|2020-05-27 15:45:00|1084.7|1081.7|1086|1083|1086.2|1083.2|1084.5|1081.5|105
1590594600000|2020-05-27 15:50:00|1085.5|1082.5|1087.5|1084.5|1088.2|1085.2|1085.5|1082.5|241
1590594900000|2020-05-27 15:55:00|1088|1085|1087.2|1084.2|1089.2|1086.2|1086.5|1083.5|247
1590595200000|2020-05-27 16:00:00|1087|1084|1087.5|1084.5|1089|1086|1087|1084|137
1590595500000|2020-05-27 16:05:00|1087.2|1084.2|1090|1087|1090|1087|1087.2|1084.2|384
1590595800000|2020-05-27 16:10:00|1090.5|1087.5|1090.5|1087.5|1090.5|1087.5|1090|1087|76
1590596100000|2020-05-27 16:15:00|1090.2|1087.2|1093|1090|1093|1090|1090.2|1087.2|475
1590596400000|2020-05-27 16:20:00|1092.2|1089.2|1092|1089|1093|1090|1091.8|1088.8|487
1590596700000|2020-05-27 16:25:00|1092.5|1089.5|1090.5|1087.5|1093|1090|1089.5|1086.5|788
1590597000000|2020-05-27 16:30:00|1090.7|1087.7|1089.9|1086.9|1093.2|1090.2|1088.9|1085.9|759
1590597300000|2020-05-27 16:35:00|1089.5|1086.5|1089.2|1086.2|1090.9|1087.9|1087.9|1084.9|129
1590597600000|2020-05-27 16:40:00|1088.9|1085.9|1086.4|1083.4|1089.5|1086.5|1085.8|1082.8|1738
1590597900000|2020-05-27 16:45:00|1086.6|1083.6|1088.9|1085.9|1089.4|1086.4|1084.4|1081.4|1719
1590598200000|2020-05-27 16:50:00|1089.1|1086.1|1087.8|1084.8|1090.4|1087.4|1086.4|1083.4|2528
1590598500000|2020-05-27 16:55:00|1087.4|1084.4|1087.8|1084.8|1088.8|1085.8|1086.6|1083.6|1339
1590651000000|2020-05-28 07:30:00|1083.5|1080.5|1083|1080|1083.7|1080.7|1079|1076|675
1590651300000|2020-05-28 07:35:00|1083.5|1080.5|1080|1077|1083.7|1080.7|1079|1076|249
1590651600000|2020-05-28 07:40:00|1080.2|1077.2|1080|1077|1081|1078|1080|1077|69
1590651900000|2020-05-28 07:45:00|1080.7|1077.7|1076|1073|1081|1078|1076|1073|365
1590652200000|2020-05-28 07:50:00|1076.2|1073.2|1077|1074|1077|1074|1076.2|1073.2|198
1590652500000|2020-05-28 07:55:00|1076.7|1073.7|1077|1074|1077.5|1074.5|1076.7|1073.7|55
1590652800000|2020-05-28 08:00:00|1077.2|1074.2|1077|1074|1077.5|1074.5|1076|1073|132
1590653100000|2020-05-28 08:05:00|1076.5|1073.5|1074|1071|1076.5|1073.5|1074|1071|175
1590653400000|2020-05-28 08:10:00|1074.3|1071.3|1070.3|1067.3|1074.3|1071.3|1069.8|1066.8|402
1590653700000|2020-05-28 08:15:00|1070.5|1067.5|1071.5|1068.5|1071.5|1068.5|1070.5|1067.5|779
1590654000000|2020-05-28 08:20:00|1071|1068|1071.5|1068.5|1072|1069|1071|1068|57
1590654300000|2020-05-28 08:25:00|1072|1069|1070|1067|1072|1069|1070|1067|139
1590654600000|2020-05-28 08:30:00|1070.3|1067.3|1070|1067|1071.5|1068.5|1069.8|1066.8|209
1590654900000|2020-05-28 08:35:00|1070.3|1067.3|1071.5|1068.5|1071.5|1068.5|1070.3|1067.3|127
1590655200000|2020-05-28 08:40:00|||||||||44
1590655500000|2020-05-28 08:45:00|1071|1068|1070.5|1067.5|1071|1068|1069|1066|334
1590655800000|2020-05-28 08:50:00|1070|1067|1071|1068|1071|1068|1070|1067|78
1590656100000|2020-05-28 08:55:00|1071.5|1068.5|1071.5|1068.5|1071.5|1068.5|1071|1068|105
1590656400000|2020-05-28 09:00:00|1071.8|1068.8|1072|1069|1072|1069|1071.5|1068.5|17
1590656700000|2020-05-28 09:05:00|1073|1070|1072|1069|1073|1070|1072|1069|131
1590657000000|2020-05-28 09:10:00|1072.5|1069.5|1075|1072|1075.5|1072.5|1072.5|1069.5|218
1590657300000|2020-05-28 09:15:00|1075.3|1072.3|1076|1073|1077|1074|1074.5|1071.5|95
1590657600000|2020-05-28 09:20:00|1076.5|1073.5|1076.8|1073.8|1076.8|1073.8|1076|1073|29
1590657900000|2020-05-28 09:25:00|1077|1074|1076|1073|1077|1074|1075|1072|33
1590658200000|2020-05-28 09:30:00|1076.3|1073.3|1076|1073|1077|1074|1076|1073|13
1590658500000|2020-05-28 09:35:00|1075.5|1072.5|1076|1073|1076|1073|1075|1072|33
1590658800000|2020-05-28 09:40:00|1075.5|1072.5|1073|1070|1075.5|1072.5|1073|1070|87
1590659100000|2020-05-28 09:45:00|1072.8|1069.8|1073|1070|1073|1070|1072|1069|29
1590659400000|2020-05-28 09:50:00|1072.8|1069.8|1073|1070|1073|1070|1072|1069|35
1590659700000|2020-05-28 09:55:00|1072|1069|1073|1070|1073.8|1070.8|1072|1069|77
1590660000000|2020-05-28 10:00:00|1072.8|1069.8|1073|1070|1073|1070|1072|1069|34
1590660300000|2020-05-28 10:05:00|1073.3|1070.3|1072.5|1069.5|1073.3|1070.3|1072|1069|58
1590660600000|2020-05-28 10:10:00|1072.8|1069.8|1072.5|1069.5|1072.8|1069.8|1072|1069|61
1590660900000|2020-05-28 10:15:00|1072|1069|1072.5|1069.5|1072.5|1069.5|1072|1069|27
1590661200000|2020-05-28 10:20:00|1072.3|1069.3|1072.5|1069.5|1073|1070|1072|1069|125
1590661500000|2020-05-28 10:25:00|1073|1070|1072|1069|1073|1070|1072|1069|25
1590661800000|2020-05-28 10:30:00|1071.8|1068.8|1070|1067|1072|1069|1070|1067|65
1590662100000|2020-05-28 10:35:00|||||||||178
1590662400000|2020-05-28 10:40:00|1070.5|1067.5|1071.5|1068.5|1072|1069|1070.5|1067.5|164
1590662700000|2020-05-28 10:45:00|1072|1069|1071.5|1068.5|1072.5|1069.5|1071.5|1068.5|138
1590663000000|2020-05-28 10:50:00|1070.5|1067.5|1071.5|1068.5|1071.5|1068.5|1070.5|1067.5|22
1590663300000|2020-05-28 10:55:00|1071.3|1068.3|1070.3|1067.3|1071.3|1068.3|1070.1|1067.1|25
1590663600000|2020-05-28 11:00:00|1070.5|1067.5|1070.5|1067.5|1070.5|1067.5|1069.5|1066.5|69
1590663900000|2020-05-28 11:05:00|1071.3|1068.3|1073.1|1070.1|1074.5|1071.5|1071.3|1068.3|289
1590664200000|2020-05-28 11:10:00|1072.5|1069.5|1072.8|1069.8|1073.3|1070.3|1072.3|1069.3|47
1590664500000|2020-05-28 11:15:00|1073.1|1070.1|1073.1|1070.1|1073.1|1070.1|1072.3|1069.3|34
1590664800000|2020-05-28 11:20:00|1072.5|1069.5|1071.5|1068.5|1072.5|1069.5|1071.5|1068.5|134
1590665100000|2020-05-28 11:25:00|1071.6|1068.6|1070.6|1067.6|1071.6|1068.6|1070.6|1067.6|47
1590665400000|2020-05-28 11:30:00|1069.6|1066.6|1070.6|1067.6|1070.6|1067.6|1069.6|1066.6|69
1590665700000|2020-05-28 11:35:00|||||||||31
1590666000000|2020-05-28 11:40:00|1069.6|1066.6|1069.6|1066.6|1070.6|1067.6|1069.6|1066.6|55
1590666300000|2020-05-28 11:45:00|1070.1|1067.1|1070.1|1067.1|1071.1|1068.1|1070.1|1067.1|270
1590666600000|2020-05-28 11:50:00|||||||||96
1590666900000|2020-05-28 11:55:00|1069.6|1066.6|1070.1|1067.1|1070.1|1067.1|1069.6|1066.6|140
1590667200000|2020-05-28 12:00:00|1070.3|1067.3|1071.1|1068.1|1071.1|1068.1|1070.1|1067.1|178
1590667500000|2020-05-28 12:05:00|1070.6|1067.6|1070.1|1067.1|1071.6|1068.6|1070.1|1067.1|191
1590667800000|2020-05-28 12:10:00|1069.6|1066.6|1068.6|1065.6|1069.6|1066.6|1068.6|1065.6|499
1590668100000|2020-05-28 12:15:00|1065.6|1062.6|1065.6|1062.6|1067.6|1064.6|1064|1061|882
1590668400000|2020-05-28 12:20:00|1066.6|1063.6|1066.6|1063.6|1066.6|1063.6|1065.6|1062.6|113
1590668700000|2020-05-28 12:25:00|1067.6|1064.6|1068.1|1065.1|1068.6|1065.6|1067.1|1064.1|123
1590669000000|2020-05-28 12:30:00|1067.6|1064.6|1069.1|1066.1|1069.6|1066.6|1067.6|1064.6|184
1590669300000|2020-05-28 12:35:00|1069.6|1066.6|1069.6|1066.6|1071.1|1068.1|1069.6|1066.6|171
1590669600000|2020-05-28 12:40:00|1069.1|1066.1|1071.1|1068.1|1072.1|1069.1|1069.1|1066.1|295
1590669900000|2020-05-28 12:45:00|1071.6|1068.6|1073.6|1070.6|1073.6|1070.6|1071.6|1068.6|126
1590670200000|2020-05-28 12:50:00|1073.9|1070.9|1074.6|1071.6|1075.6|1072.6|1073.9|1070.9|262
1590670500000|2020-05-28 12:55:00|1075.1|1072.1|1076.1|1073.1|1076.1|1073.1|1074.6|1071.6|248
1590670800000|2020-05-28 13:00:00|1075.9|1072.9|1077.1|1074.1|1077.1|1074.1|1074.1|1071.1|197
1590671100000|2020-05-28 13:05:00|1077.6|1074.6|1077.6|1074.6|1079.1|1076.1|1076.6|1073.6|477
1590671400000|2020-05-28 13:10:00|1078.1|1075.1|1081.4|1078.4|1083.6|1080.6|1078.1|1075.1|466
1590671700000|2020-05-28 13:15:00|1081.2|1078.2|1082.2|1079.2|1082.4|1079.4|1080.4|1077.4|144
1590672000000|2020-05-28 13:20:00|1083.2|1080.2|1083.7|1080.7|1084.7|1081.7|1081.7|1078.7|783
1590672300000|2020-05-28 13:25:00|1084.2|1081.2|1085.7|1082.7|1085.7|1082.7|1083.7|1080.7|626
1590672600000|2020-05-28 13:30:00|1084.7|1081.7|1080.2|1077.2|1084.7|1081.7|1079.2|1076.2|642
1590672900000|2020-05-28 13:35:00|1080.4|1077.4|1080.9|1077.9|1082.2|1079.2|1080.2|1077.2|285
1590673200000|2020-05-28 13:40:00|1081.2|1078.2|1084.2|1081.2|1084.7|1081.7|1080.4|1077.4|175
1590673500000|2020-05-28 13:45:00|1084.4|1081.4|1085.7|1082.7|1085.9|1082.9|1083.9|1080.9|253
1590673800000|2020-05-28 13:50:00|1086.7|1083.7|1081.2|1078.2|1087.7|1084.7|1081.2|1078.2|663
1590674100000|2020-05-28 13:55:00|1080.9|1077.9|1085.7|1082.7|1085.7|1082.7|1080.7|1077.7|279
1590674400000|2020-05-28 14:00:00|1085.2|1082.2|1085.7|1082.7|1087.7|1084.7|1084.2|1081.2|306
1590674700000|2020-05-28 14:05:00|1086.7|1083.7|1091.7|1088.7|1092.7|1089.7|1086.7|1083.7|571
1590675000000|2020-05-28 14:10:00|1091.9|1088.9|1088.7|1085.7|1092.7|1089.7|1088.7|1085.7|441
1590675300000|2020-05-28 14:15:00|1089.4|1086.4|1086.7|1083.7|1089.7|1086.7|1085.7|1082.7|220
1590675600000|2020-05-28 14:20:00|1086.9|1083.9|1090.7|1087.7|1090.7|1087.7|1086.7|1083.7|349
1590675900000|2020-05-28 14:25:00|1090.5|1087.5|1090.7|1087.7|1090.7|1087.7|1088.7|1085.7|184
1590676200000|2020-05-28 14:30:00|1091.7|1088.7|1093.2|1090.2|1093.2|1090.2|1089.7|1086.7|465
1590676500000|2020-05-28 14:35:00|1092.2|1089.2|1091.2|1088.2|1092.2|1089.2|1090.2|1087.2|92
1590676800000|2020-05-28 14:40:00|1090.7|1087.7|1088.7|1085.7|1090.7|1087.7|1087.7|1084.7|518
1590677100000|2020-05-28 14:45:00|1089.2|1086.2|1091.9|1088.9|1091.9|1088.9|1089.2|1086.2|160
1590677400000|2020-05-28 14:50:00|1091.7|1088.7|1090.7|1087.7|1091.7|1088.7|1089.7|1086.7|312
1590677700000|2020-05-28 14:55:00|1090.9|1087.9|1090.2|1087.2|1092.2|1089.2|1089.7|1086.7|320
1590678000000|2020-05-28 15:00:00|1089.9|1086.9|1089.9|1086.9|1090.2|1087.2|1087.7|1084.7|193
1590678300000|2020-05-28 15:05:00|1090.2|1087.2|1086.7|1083.7|1090.7|1087.7|1086.7|1083.7|128
1590678600000|2020-05-28 15:10:00|1087.4|1084.4|1085.7|1082.7|1087.4|1084.4|1083.7|1080.7|303
1590678900000|2020-05-28 15:15:00|1084.7|1081.7|1084.7|1081.7|1085.7|1082.7|1083.7|1080.7|114
1590679200000|2020-05-28 15:20:00|1084.5|1081.5|1082.2|1079.2|1084.5|1081.5|1082.2|1079.2|224
1590679500000|2020-05-28 15:25:00|1081.9|1078.9|1083.2|1080.2|1084.2|1081.2|1081.9|1078.9|127
1590679800000|2020-05-28 15:30:00|1082.7|1079.7|1078.4|1075.4|1084.2|1081.2|1078.2|1075.2|546
1590680100000|2020-05-28 15:35:00|1079.2|1076.2|1081.2|1078.2|1081.2|1078.2|1078.4|1075.4|285
1590680400000|2020-05-28 15:40:00|1080.4|1077.4|1079.9|1076.9|1081.2|1078.2|1079.2|1076.2|275
1590680700000|2020-05-28 15:45:00|1080.4|1077.4|1079.7|1076.7|1080.7|1077.7|1079.2|1076.2|152
1590681000000|2020-05-28 15:50:00|1080.2|1077.2|1084.2|1081.2|1084.4|1081.4|1080.2|1077.2|428
1590681300000|2020-05-28 15:55:00|1083.4|1080.4|1084.9|1081.9|1086.7|1083.7|1083.2|1080.2|106
1590681600000|2020-05-28 16:00:00|1085.2|1082.2|1082.7|1079.7|1085.7|1082.7|1082.7|1079.7|133
1590681900000|2020-05-28 16:05:00|1081.7|1078.7|1082.7|1079.7|1082.7|1079.7|1081.4|1078.4|165
1590682200000|2020-05-28 16:10:00|1082.9|1079.9|1083.7|1080.7|1084.4|1081.4|1082.9|1079.9|92
1590682500000|2020-05-28 16:15:00|1084.2|1081.2|1084.7|1081.7|1085.2|1082.2|1083.4|1080.4|76
1590682800000|2020-05-28 16:20:00|1083.7|1080.7|1083.9|1080.9|1084.1|1081.1|1083.1|1080.1|246
1590683100000|2020-05-28 16:25:00|1083.7|1080.7|1082.9|1079.9|1083.7|1080.7|1081.7|1078.7|59
1590683400000|2020-05-28 16:30:00|1083.1|1080.1|1083.4|1080.4|1083.7|1080.7|1082.1|1079.1|190
1590683700000|2020-05-28 16:35:00|1083.7|1080.7|1084.7|1081.7|1085.7|1082.7|1083.7|1080.7|499
1590684000000|2020-05-28 16:40:00|1084.1|1081.1|1083.7|1080.7|1084.7|1081.7|1083.7|1080.7|756
1590684300000|2020-05-28 16:45:00|1083.2|1080.2|1086.4|1083.4|1086.4|1083.4|1082.2|1079.2|442
1590684600000|2020-05-28 16:50:00|1086.7|1083.7|1087.7|1084.7|1088.2|1085.2|1084.7|1081.7|1195
1590684900000|2020-05-28 16:55:00|1087.2|1084.2|1092|1089|1093|1090|1087|1084|790
1590737400000|2020-05-29 07:30:00|1090.1|1087.1|1090.3|1087.3|1093.3|1090.3|1088.1|1085.1|419
1590737700000|2020-05-29 07:35:00|1090|1087|1085.3|1082.3|1090|1087|1085.3|1082.3|202
1590738000000|2020-05-29 07:40:00|1085.8|1082.8|1087.3|1084.3|1087.3|1084.3|1085.3|1082.3|135
1590738300000|2020-05-29 07:45:00|1086.8|1083.8|1087.3|1084.3|1089.3|1086.3|1086.8|1083.8|398
1590738600000|2020-05-29 07:50:00|1086.8|1083.8|1086.3|1083.3|1088.3|1085.3|1086.3|1083.3|69
1590738900000|2020-05-29 07:55:00|1086.1|1083.1|1086.6|1083.6|1086.6|1083.6|1086.1|1083.1|21
1590739200000|2020-05-29 08:00:00|1086.3|1083.3|1087.6|1084.6|1088.1|1085.1|1086.3|1083.3|35
1590739500000|2020-05-29 08:05:00|1087.8|1084.8|1089.3|1086.3|1089.3|1086.3|1087.8|1084.8|25
1590739800000|2020-05-29 08:10:00|1089.8|1086.8|1090.3|1087.3|1090.3|1087.3|1089.8|1086.8|30
1590740100000|2020-05-29 08:15:00|1090.1|1087.1|1089.8|1086.8|1090.1|1087.1|1089.3|1086.3|32
1590740400000|2020-05-29 08:20:00|1089.3|1086.3|1091.3|1088.3|1091.3|1088.3|1089.3|1086.3|83
1590740700000|2020-05-29 08:25:00|1090.3|1087.3|1089.3|1086.3|1090.3|1087.3|1089.3|1086.3|140
1590741000000|2020-05-29 08:30:00|1088.8|1085.8|1089.3|1086.3|1090.3|1087.3|1088.8|1085.8|16
1590741300000|2020-05-29 08:35:00|1089.5|1086.5|1090.3|1087.3|1090.3|1087.3|1089.3|1086.3|10
1590741600000|2020-05-29 08:40:00|1089.8|1086.8|1089.3|1086.3|1090.3|1087.3|1089.3|1086.3|95
1590741900000|2020-05-29 08:45:00|1089.8|1086.8|1089.3|1086.3|1091.1|1088.1|1088.8|1085.8|113
1590742200000|2020-05-29 08:50:00|1088.8|1085.8|1088.3|1085.3|1089.1|1086.1|1087.8|1084.8|51
1590742500000|2020-05-29 08:55:00|1089.1|1086.1|1089.3|1086.3|1090.1|1087.1|1088.8|1085.8|24
1590742800000|2020-05-29 09:00:00|1089.1|1086.1|1088.6|1085.6|1089.1|1086.1|1088.3|1085.3|8
1590743100000|2020-05-29 09:05:00|1088.8|1085.8|1087.3|1084.3|1089.1|1086.1|1087.3|1084.3|34
1590743400000|2020-05-29 09:10:00|1088.3|1085.3|1088.8|1085.8|1088.8|1085.8|1088.3|1085.3|23
1590743700000|2020-05-29 09:15:00|1088.3|1085.3|1091.1|1088.1|1091.8|1088.8|1088.3|1085.3|212
1590744000000|2020-05-29 09:20:00|1090.8|1087.8|1089.8|1086.8|1091.8|1088.8|1089.1|1086.1|49
1590744300000|2020-05-29 09:25:00|1090.3|1087.3|1088.8|1085.8|1090.6|1087.6|1088.6|1085.6|22
1590744600000|2020-05-29 09:30:00|1089.3|1086.3|1090.8|1087.8|1090.8|1087.8|1089.1|1086.1|303
1590744900000|2020-05-29 09:35:00|1091.1|1088.1|1092.6|1089.6|1092.6|1089.6|1091.1|1088.1|40
1590745200000|2020-05-29 09:40:00|1092.3|1089.3|1091.8|1088.8|1092.6|1089.6|1091.6|1088.6|65
1590745500000|2020-05-29 09:45:00|1091.6|1088.6|1091.8|1088.8|1091.8|1088.8|1091.6|1088.6|15
1590745800000|2020-05-29 09:50:00|1091.6|1088.6|1092.8|1089.8|1092.8|1089.8|1091.6|1088.6|13
1590746100000|2020-05-29 09:55:00|1092.3|1089.3|1090.6|1087.6|1092.3|1089.3|1089.8|1086.8|82
1590746400000|2020-05-29 10:00:00|1091.1|1088.1|1090.6|1087.6|1091.6|1088.6|1089.8|1086.8|58
1590746700000|2020-05-29 10:05:00|1089.8|1086.8|1089.8|1086.8|1091.4|1088.4|1089.6|1086.6|70
1590747000000|2020-05-29 10:10:00|1090.4|1087.4|1090.8|1087.8|1090.8|1087.8|1089.8|1086.8|22
1590747300000|2020-05-29 10:15:00|1090.4|1087.4|1090.4|1087.4|1090.8|1087.8|1090.4|1087.4|21
1590747600000|2020-05-29 10:20:00|1089.8|1086.8|1090.6|1087.6|1090.6|1087.6|1089.8|1086.8|4
1590747900000|2020-05-29 10:25:00|1090.4|1087.4|1090.6|1087.6|1090.6|1087.6|1090.4|1087.4|5
1590748200000|2020-05-29 10:30:00|1090.8|1087.8|1091.4|1088.4|1091.4|1088.4|1090.8|1087.8|11
1590748500000|2020-05-29 10:35:00|1090.8|1087.8|1089.8|1086.8|1090.8|1087.8|1089.6|1086.6|33
1590748800000|2020-05-29 10:40:00|1090.1|1087.1|1089.6|1086.6|1090.4|1087.4|1088.8|1085.8|43
1590749100000|2020-05-29 10:45:00|1089.8|1086.8|1087.6|1084.6|1089.8|1086.8|1087.6|1084.6|47
1590749400000|2020-05-29 10:50:00|1087.8|1084.8|1087.8|1084.8|1087.8|1084.8|1087.8|1084.8|19
1590749700000|2020-05-29 10:55:00|1087.6|1084.6|1087.4|1084.4|1088.6|1085.6|1086.8|1083.8|28
1590750000000|2020-05-29 11:00:00|1086.8|1083.8|1086.4|1083.4|1087.4|1084.4|1086.4|1083.4|55
1590750300000|2020-05-29 11:05:00|1086.6|1083.6|1085.8|1082.8|1086.6|1083.6|1085.8|1082.8|40
1590750600000|2020-05-29 11:10:00|1085.6|1082.6|1086.4|1083.4|1086.4|1083.4|1084.6|1081.6|39
1590750900000|2020-05-29 11:15:00|1086.1|1083.1|1086.4|1083.4|1086.4|1083.4|1085.4|1082.4|25
1590751200000|2020-05-29 11:20:00|1087.1|1084.1|1084.6|1081.6|1087.1|1084.1|1084.6|1081.6|184
1590751500000|2020-05-29 11:25:00|1084.4|1081.4|1085.8|1082.8|1085.8|1082.8|1083.8|1080.8|156
1590751800000|2020-05-29 11:30:00|1086.8|1083.8|1090.8|1087.8|1091.8|1088.8|1086.4|1083.4|255
1590752100000|2020-05-29 11:35:00|1091.1|1088.1|1092.4|1089.4|1092.4|1089.4|1090.8|1087.8|39
1590752400000|2020-05-29 11:40:00|1091.8|1088.8|1097.6|1094.6|1098.9|1095.9|1091.8|1088.8|255
1590752700000|2020-05-29 11:45:00|1097.4|1094.4|1098.6|1095.6|1099.1|1096.1|1097.4|1094.4|164
1590753000000|2020-05-29 11:50:00|1098.4|1095.4|1100.1|1097.1|1100.9|1097.9|1098.4|1095.4|250
1590753300000|2020-05-29 11:55:00|1099.9|1096.9|1097.4|1094.4|1099.9|1096.9|1096.4|1093.4|311
1590753600000|2020-05-29 12:00:00|1097.6|1094.6|1098.4|1095.4|1098.4|1095.4|1096.4|1093.4|152
1590753900000|2020-05-29 12:05:00|1098.1|1095.1|1096.1|1093.1|1098.4|1095.4|1093.9|1090.9|233
1590754200000|2020-05-29 12:10:00|1095.9|1092.9|1091.9|1088.9|1095.9|1092.9|1091.9|1088.9|434
1590754500000|2020-05-29 12:15:00|1092.4|1089.4|1092.1|1089.1|1092.4|1089.4|1091.1|1088.1|172
1590754800000|2020-05-29 12:20:00|1092.4|1089.4|1091.4|1088.4|1092.4|1089.4|1090.4|1087.4|122
1590755100000|2020-05-29 12:25:00|1090.9|1087.9|1089.6|1086.6|1091.4|1088.4|1088.9|1085.9|256
1590755400000|2020-05-29 12:30:00|1089.4|1086.4|1087.9|1084.9|1089.4|1086.4|1085.6|1082.6|406
1590755700000|2020-05-29 12:35:00|1086.9|1083.9|1082.4|1079.4|1086.9|1083.9|1082.4|1079.4|314
1590756000000|2020-05-29 12:40:00|1082.9|1079.9|1085.4|1082.4|1086.4|1083.4|1082.6|1079.6|225
1590756300000|2020-05-29 12:45:00|1084.9|1081.9|1084.9|1081.9|1086.4|1083.4|1084.4|1081.4|123
1590756600000|2020-05-29 12:50:00|1084.6|1081.6|1084.9|1081.9|1084.9|1081.9|1084.4|1081.4|86
1590756900000|2020-05-29 12:55:00|1085.9|1082.9|1089.9|1086.9|1089.9|1086.9|1085.9|1082.9|267
1590757200000|2020-05-29 13:00:00|1089.4|1086.4|1090.1|1087.1|1091.9|1088.9|1088.1|1085.1|177
1590757500000|2020-05-29 13:05:00|1089.6|1086.6|1088.1|1085.1|1090.4|1087.4|1087.4|1084.4|429
1590757800000|2020-05-29 13:10:00|1088.4|1085.4|1083.4|1080.4|1089.4|1086.4|1083.4|1080.4|223
1590758100000|2020-05-29 13:15:00|1083.6|1080.6|1082.4|1079.4|1084.6|1081.6|1082.4|1079.4|93
1590758400000|2020-05-29 13:20:00|1081.9|1078.9|1076.9|1073.9|1081.9|1078.9|1074.9|1071.9|964
1590758700000|2020-05-29 13:25:00|1075.9|1072.9|1076.3|1073.3|1076.9|1073.9|1075.9|1072.9|230
1590759000000|2020-05-29 13:30:00|1075.9|1072.9|1076.3|1073.3|1076.9|1073.9|1075.9|1072.9|177
1590759300000|2020-05-29 13:35:00|1075.9|1072.9|1075.3|1072.3|1076.3|1073.3|1075.3|1072.3|144
1590759600000|2020-05-29 13:40:00|1075.9|1072.9|1078.3|1075.3|1078.9|1075.9|1075.9|1072.9|239
1590759900000|2020-05-29 13:45:00|1078.1|1075.1|1078.6|1075.6|1081.4|1078.4|1077.9|1074.9|423
1590760200000|2020-05-29 13:50:00|1078.1|1075.1|1081.4|1078.4|1082.4|1079.4|1078.1|1075.1|305
1590760500000|2020-05-29 13:55:00|1081.6|1078.6|1082.4|1079.4|1083.4|1080.4|1079.6|1076.6|346
1590760800000|2020-05-29 14:00:00|1082.1|1079.1|1081.4|1078.4|1082.1|1079.1|1080.4|1077.4|159
1590761100000|2020-05-29 14:05:00|1080.9|1077.9|1079.1|1076.1|1082.4|1079.4|1077.9|1074.9|457
1590761400000|2020-05-29 14:10:00|1079.9|1076.9|1081.9|1078.9|1081.9|1078.9|1079.9|1076.9|246
1590761700000|2020-05-29 14:15:00|1080.9|1077.9|1078.9|1075.9|1080.9|1077.9|1078.3|1075.3|313
1590762000000|2020-05-29 14:20:00|1078.6|1075.6|1079.4|1076.4|1079.9|1076.9|1077.9|1074.9|162
1590762300000|2020-05-29 14:25:00|1079.1|1076.1|1078.4|1075.4|1079.9|1076.9|1077.9|1074.9|283
1590762600000|2020-05-29 14:30:00|1078.1|1075.1|1075.8|1072.8|1078.4|1075.4|1075.8|1072.8|613
1590762900000|2020-05-29 14:35:00|1075.6|1072.6|1076.4|1073.4|1077.4|1074.4|1075.6|1072.6|176
1590763200000|2020-05-29 14:40:00|1076.8|1073.8|1077.4|1074.4|1079.4|1076.4|1076.4|1073.4|380
1590763500000|2020-05-29 14:45:00|1077.6|1074.6|1079.6|1076.6|1080.9|1077.9|1075.4|1072.4|303
1590763800000|2020-05-29 14:50:00|1080.1|1077.1|1078.9|1075.9|1084.6|1081.6|1078.9|1075.9|1090
1590764100000|2020-05-29 14:55:00|1079.1|1076.1|1083.4|1080.4|1083.9|1080.9|1078.9|1075.9|585
1590764400000|2020-05-29 15:00:00|1083.9|1080.9|1084.9|1081.9|1087.4|1084.4|1083.1|1080.1|642
1590764700000|2020-05-29 15:05:00|1085.6|1082.6|1084.9|1081.9|1086.9|1083.9|1082.9|1079.9|931
1590765000000|2020-05-29 15:10:00|1084.4|1081.4|1085.1|1082.1|1085.4|1082.4|1084.1|1081.1|156
1590765300000|2020-05-29 15:15:00|1085.9|1082.9|1086.4|1083.4|1086.4|1083.4|1084.9|1081.9|326
1590765600000|2020-05-29 15:20:00|1085.9|1082.9|1085.4|1082.4|1088.6|1085.6|1085.4|1082.4|429
1590765900000|2020-05-29 15:25:00|1084.4|1081.4|1088.4|1085.4|1088.4|1085.4|1084.4|1081.4|257
1590766200000|2020-05-29 15:30:00|1087.4|1084.4|1086.4|1083.4|1088.4|1085.4|1084.6|1081.6|256
1590766500000|2020-05-29 15:35:00|1085.9|1082.9|1082.4|1079.4|1085.9|1082.9|1081.9|1078.9|269
1590766800000|2020-05-29 15:40:00|1081.9|1078.9|1082.4|1079.4|1083.9|1080.9|1079.9|1076.9|549
1590767100000|2020-05-29 15:45:00|1081.4|1078.4|1082.4|1079.4|1082.4|1079.4|1081.4|1078.4|97
1590767400000|2020-05-29 15:50:00|1082.1|1079.1|1084.4|1081.4|1084.4|1081.4|1081.4|1078.4|383
1590767700000|2020-05-29 15:55:00|1085.4|1082.4|1085.4|1082.4|1085.9|1082.9|1085.4|1082.4|185
1590768000000|2020-05-29 16:00:00|1085.9|1082.9|1087.4|1084.4|1087.4|1084.4|1085.4|1082.4|155
1590768300000|2020-05-29 16:05:00|1088.4|1085.4|1087.9|1084.9|1088.9|1085.9|1087.4|1084.4|339
1590768600000|2020-05-29 16:10:00|1087.6|1084.6|1089.1|1086.1|1089.4|1086.4|1087.4|1084.4|138
1590768900000|2020-05-29 16:15:00|1090.1|1087.1|1090.9|1087.9|1091.4|1088.4|1089.4|1086.4|349
1590769200000|2020-05-29 16:20:00|1090.4|1087.4|1088.9|1085.9|1090.4|1087.4|1086.1|1083.1|360
1590769500000|2020-05-29 16:25:00|1089.4|1086.4|1091.9|1088.9|1091.9|1088.9|1089.4|1086.4|239
1590769800000|2020-05-29 16:30:00|1092.9|1089.9|1093.4|1090.4|1093.4|1090.4|1090.9|1087.9|823
1590770100000|2020-05-29 16:35:00|1093.2|1090.2|1090.9|1087.9|1093.4|1090.4|1089.7|1086.7|290
1590770400000|2020-05-29 16:40:00|1091.2|1088.2|1092.7|1089.7|1094.4|1091.4|1090.9|1087.9|186
1590770700000|2020-05-29 16:45:00|1093.4|1090.4|1092.9|1089.9|1093.4|1090.4|1089.9|1086.9|713
1590771000000|2020-05-29 16:50:00|1092.7|1089.7|1092.4|1089.4|1097.9|1094.9|1092.4|1089.4|4215
1590771300000|2020-05-29 16:55:00|1093.4|1090.4|1096.9|1093.9|1097.7|1094.7|1092.4|1089.4|1895
1590996600000|2020-06-01 07:30:00|1105.7|1102.7|1110.6|1107.6|1111.6|1108.6|1105.7|1102.7|1102
1590996900000|2020-06-01 07:35:00|1110.9|1107.9|1113.8|1110.8|1114.5|1111.5|1110.6|1107.6|828
1590997200000|2020-06-01 07:40:00|1113.5|1110.5|1111.1|1108.1|1114.1|1111.1|1110.6|1107.6|182
1590997500000|2020-06-01 07:45:00|1111.6|1108.6|1108.3|1105.3|1111.6|1108.6|1108.1|1105.1|300
1590997800000|2020-06-01 07:50:00|1108.6|1105.6|1110.1|1107.1|1110.1|1107.1|1108.6|1105.6|92
1590998100000|2020-06-01 07:55:00|1110.8|1107.8|1111.1|1108.1|1111.1|1108.1|1110.6|1107.6|64
1590998400000|2020-06-01 08:00:00|1110.6|1107.6|1111.1|1108.1|1111.1|1108.1|1110.3|1107.3|30
1590998700000|2020-06-01 08:05:00|1111.3|1108.3|1111.1|1108.1|1112.6|1109.6|1110.1|1107.1|116
1590999000000|2020-06-01 08:10:00|1110.3|1107.3|1110.1|1107.1|1111.1|1108.1|1109.3|1106.3|155
1590999300000|2020-06-01 08:15:00|1109.8|1106.8|1107.6|1104.6|1109.8|1106.8|1107.1|1104.1|181
1590999600000|2020-06-01 08:20:00|1108.1|1105.1|1109.1|1106.1|1109.1|1106.1|1107.8|1104.8|112
1590999900000|2020-06-01 08:25:00|1108.6|1105.6|1111.1|1108.1|1111.1|1108.1|1108.6|1105.6|63
1591000200000|2020-06-01 08:30:00|1111.3|1108.3|1111.8|1108.8|1112.1|1109.1|1111.3|1108.3|153
1591000500000|2020-06-01 08:35:00|1112.1|1109.1|1112.1|1109.1|1112.6|1109.6|1111.1|1108.1|90
1591000800000|2020-06-01 08:40:00|1111.6|1108.6|1111.3|1108.3|1112.1|1109.1|1111.1|1108.1|43
1591001100000|2020-06-01 08:45:00|1111.1|1108.1|1110.1|1107.1|1112.1|1109.1|1109.8|1106.8|73
1591001400000|2020-06-01 08:50:00|1109.8|1106.8|1114.1|1111.1|1114.1|1111.1|1109.8|1106.8|272
1591001700000|2020-06-01 08:55:00|1113.6|1110.6|1111.3|1108.3|1114.1|1111.1|1111.3|1108.3|150
1591002000000|2020-06-01 09:00:00|1111.1|1108.1|1112.3|1109.3|1112.3|1109.3|1111.1|1108.1|90
1591002300000|2020-06-01 09:05:00|1113.1|1110.1|1113.1|1110.1|1113.1|1110.1|1113.1|1110.1|28
1591002600000|2020-06-01 09:10:00|1113.6|1110.6|1114.1|1111.1|1114.1|1111.1|1113.1|1110.1|52
1591002900000|2020-06-01 09:15:00|1113.6|1110.6|1113.1|1110.1|1113.6|1110.6|1113.1|1110.1|56
1591003200000|2020-06-01 09:20:00|1113.3|1110.3|1112.3|1109.3|1113.3|1110.3|1112.3|1109.3|38
1591003500000|2020-06-01 09:25:00|1111.9|1108.9|1110.3|1107.3|1111.9|1108.9|1110.3|1107.3|40
1591003800000|2020-06-01 09:30:00|1111.1|1108.1|1111.3|1108.3|1111.3|1108.3|1111.1|1108.1|40
1591004100000|2020-06-01 09:35:00|1111.1|1108.1|1110.6|1107.6|1111.1|1108.1|1110.1|1107.1|40
1591004400000|2020-06-01 09:40:00|1110.3|1107.3|1108.6|1105.6|1110.6|1107.6|1108.6|1105.6|35
1591004700000|2020-06-01 09:45:00|1109.3|1106.3|1109.3|1106.3|1109.3|1106.3|1109.3|1106.3|107
1591005000000|2020-06-01 09:50:00|1109.6|1106.6|1109.6|1106.6|1110.1|1107.1|1109.6|1106.6|74
1591005300000|2020-06-01 09:55:00|1109.8|1106.8|1110.6|1107.6|1111.1|1108.1|1109.3|1106.3|182
1591005600000|2020-06-01 10:00:00|1110.1|1107.1|1111.6|1108.6|1111.6|1108.6|1109.3|1106.3|84
1591005900000|2020-06-01 10:05:00|1111.3|1108.3|1111.3|1108.3|1111.3|1108.3|1111.1|1108.1|27
1591006200000|2020-06-01 10:10:00|1111.1|1108.1|1111.3|1108.3|1111.6|1108.6|1111.1|1108.1|2
1591006500000|2020-06-01 10:15:00|1110.6|1107.6|1111.6|1108.6|1111.6|1108.6|1110.6|1107.6|75
1591006800000|2020-06-01 10:20:00|1112.1|1109.1|1112.6|1109.6|1112.6|1109.6|1112.1|1109.1|22
1591007100000|2020-06-01 10:25:00|1111.6|1108.6|1111.6|1108.6|1111.6|1108.6|1111.6|1108.6|37
1591007400000|2020-06-01 10:30:00|1110.6|1107.6|1109.6|1106.6|1110.6|1107.6|1109.6|1106.6|56
1591007700000|2020-06-01 10:35:00|1109.3|1106.3|1109.1|1106.1|1109.3|1106.3|1107.9|1104.9|269
1591008000000|2020-06-01 10:40:00|1109.9|1106.9|1110.1|1107.1|1110.6|1107.6|1109.9|1106.9|69
1591008300000|2020-06-01 10:45:00|1109.4|1106.4|1110.1|1107.1|1110.1|1107.1|1109.1|1106.1|42
1591008600000|2020-06-01 10:50:00|1110.4|1107.4|1111.1|1108.1|1111.1|1108.1|1110.1|1107.1|62
1591008900000|2020-06-01 10:55:00|1110.9|1107.9|1110.9|1107.9|1111.4|1108.4|1110.4|1107.4|17
1591009200000|2020-06-01 11:00:00|1111.1|1108.1|1111.6|1108.6|1112.1|1109.1|1111.1|1108.1|75
1591009500000|2020-06-01 11:05:00|1111.1|1108.1|1111.1|1108.1|1111.1|1108.1|1111.1|1108.1|32
1591009800000|2020-06-01 11:10:00|1110.9|1107.9|1110.1|1107.1|1111.1|1108.1|1110.1|1107.1|64
1591010100000|2020-06-01 11:15:00|1110.4|1107.4|1110.1|1107.1|1111.1|1108.1|1110.1|1107.1|27
1591010400000|2020-06-01 11:20:00|1109.6|1106.6|1108.1|1105.1|1110.1|1107.1|1108.1|1105.1|98
1591010700000|2020-06-01 11:25:00|1106.1|1103.1|1105.7|1102.7|1106.1|1103.1|1105.1|1102.1|328
1591011000000|2020-06-01 11:30:00|1105.1|1102.1|1108.7|1105.7|1108.7|1105.7|1105.1|1102.1|347
1591011300000|2020-06-01 11:35:00|1109.4|1106.4|1108.7|1105.7|1109.4|1106.4|1108.7|1105.7|62
1591011600000|2020-06-01 11:40:00|1108.2|1105.2|1107.7|1104.7|1108.4|1105.4|1106.7|1103.7|114
1591011900000|2020-06-01 11:45:00|1107.4|1104.4|1107.1|1104.1|1107.7|1104.7|1107.1|1104.1|23
1591012200000|2020-06-01 11:50:00|1106.4|1103.4|1105.1|1102.1|1106.4|1103.4|1105.1|1102.1|40
1591012500000|2020-06-01 11:55:00|1105.4|1102.4|1102.7|1099.7|1106.1|1103.1|1102.7|1099.7|359
1591012800000|2020-06-01 12:00:00|1101.7|1098.7|1100.7|1097.7|1103.4|1100.4|1099.7|1096.7|475
1591013100000|2020-06-01 12:05:00|1099.7|1096.7|1097.2|1094.2|1099.7|1096.7|1096.7|1093.7|722
1591013400000|2020-06-01 12:10:00|1096.9|1093.9|1098.9|1095.9|1100.7|1097.7|1093.2|1090.2|759
1591013700000|2020-06-01 12:15:00|1099.2|1096.2|1091.5|1088.5|1099.7|1096.7|1091.3|1088.3|1554
1591014000000|2020-06-01 12:20:00|1091.8|1088.8|1090.3|1087.3|1095|1092|1088.8|1085.8|720
1591014300000|2020-06-01 12:25:00|1090|1087|1094|1091|1094.7|1091.7|1089.3|1086.3|308
1591014600000|2020-06-01 12:30:00|1093.8|1090.8|1092.3|1089.3|1096|1093|1092|1089|228
1591014900000|2020-06-01 12:35:00|1092|1089|1092.3|1089.3|1094.3|1091.3|1091|1088|272
1591015200000|2020-06-01 12:40:00|1091.7|1088.7|1094.3|1091.3|1095|1092|1091.3|1088.3|176
1591015500000|2020-06-01 12:45:00|1093.7|1090.7|1092.8|1089.8|1094.3|1091.3|1092.8|1089.8|303
1591015800000|2020-06-01 12:50:00|1093.3|1090.3|1093.5|1090.5|1094.5|1091.5|1092.8|1089.8|144
1591016100000|2020-06-01 12:55:00|1093.8|1090.8|1093.8|1090.8|1094.5|1091.5|1091.8|1088.8|176
1591016400000|2020-06-01 13:00:00|1093|1090|1093.5|1090.5|1093.8|1090.8|1090.8|1087.8|324
1591016700000|2020-06-01 13:05:00|1093.8|1090.8|1095.3|1092.3|1095.3|1092.3|1091.8|1088.8|250
1591017000000|2020-06-01 13:10:00|1094.8|1091.8|1095.3|1092.3|1096.3|1093.3|1094.8|1091.8|338
1591017300000|2020-06-01 13:15:00|1096.3|1093.3|1097.7|1094.7|1097.7|1094.7|1095.5|1092.5|251
1591017600000|2020-06-01 13:20:00|1098.2|1095.2|1100.3|1097.3|1100.7|1097.7|1097.7|1094.7|241
1591017900000|2020-06-01 13:25:00|1100|1097|1102|1099|1102|1099|1099.3|1096.3|194
1591018200000|2020-06-01 13:30:00|1102.3|1099.3|1102.3|1099.3|1102.3|1099.3|1100.5|1097.5|686
1591018500000|2020-06-01 13:35:00|1102.7|1099.7|1107.2|1104.2|1109.2|1106.2|1102.5|1099.5|1268
1591018800000|2020-06-01 13:40:00|1106.7|1103.7|1108.2|1105.2|1108.2|1105.2|1106.2|1103.2|382
1591019100000|2020-06-01 13:45:00|1107.2|1104.2|1109.2|1106.2|1109.2|1106.2|1107.2|1104.2|399
1591019400000|2020-06-01 13:50:00|1108.9|1105.9|1108.7|1105.7|1109.2|1106.2|1108.4|1105.4|662
1591019700000|2020-06-01 13:55:00|1109.2|1106.2|1106.7|1103.7|1109.2|1106.2|1106|1103|687
1591020000000|2020-06-01 14:00:00|1107|1104|1106.5|1103.5|1108.7|1105.7|1106.5|1103.5|335
1591020300000|2020-06-01 14:05:00|1106.7|1103.7|1110.2|1107.2|1110.2|1107.2|1106.2|1103.2|468
1591020600000|2020-06-01 14:10:00|1110.7|1107.7|1114.2|1111.2|1114.2|1111.2|1109.7|1106.7|794
1591020900000|2020-06-01 14:15:00|1115.2|1112.2|1115.8|1112.8|1117|1114|1113.8|1110.8|551
1591021200000|2020-06-01 14:20:00|1115.2|1112.2|1114.7|1111.7|1116.2|1113.2|1113.7|1110.7|572
1591021500000|2020-06-01 14:25:00|1115.2|1112.2|1116.2|1113.2|1116.2|1113.2|1115.2|1112.2|390
1591021800000|2020-06-01 14:30:00|1115.7|1112.7|1110.5|1107.5|1115.8|1112.8|1109.8|1106.8|767
1591022100000|2020-06-01 14:35:00|1110.2|1107.2|1108.8|1105.8|1110.2|1107.2|1108.5|1105.5|285
1591022400000|2020-06-01 14:40:00|1107.8|1104.8|1110.2|1107.2|1110.8|1107.8|1106.8|1103.8|465
1591022700000|2020-06-01 14:45:00|1110.5|1107.5|1108.2|1105.2|1110.5|1107.5|1107.5|1104.5|153
1591023000000|2020-06-01 14:50:00|1107.8|1104.8|1108.2|1105.2|1108.2|1105.2|1106.5|1103.5|99
1591023300000|2020-06-01 14:55:00|1107.8|1104.8|1108.2|1105.2|1109.2|1106.2|1107.8|1104.8|184
1591023600000|2020-06-01 15:00:00|1108|1105|1107.2|1104.2|1108|1105|1107.2|1104.2|142
1591023900000|2020-06-01 15:05:00|1107.5|1104.5|1107.8|1104.8|1109.2|1106.2|1107.2|1104.2|175
1591024200000|2020-06-01 15:10:00|1107.5|1104.5|1108.8|1105.8|1109.5|1106.5|1107.5|1104.5|212
1591024500000|2020-06-01 15:15:00|1107.5|1104.5|1104.8|1101.8|1107.5|1104.5|1104.8|1101.8|366
1591024800000|2020-06-01 15:20:00|1104.3|1101.3|1105.1|1102.1|1105.6|1102.6|1102.8|1099.8|652
1591025100000|2020-06-01 15:25:00|1105.6|1102.6|1104.8|1101.8|1105.8|1102.8|1103.8|1100.8|261
1591025400000|2020-06-01 15:30:00|1104.6|1101.6|1102.8|1099.8|1104.6|1101.6|1102.8|1099.8|147
1591025700000|2020-06-01 15:35:00|1101.8|1098.8|1102.8|1099.8|1102.8|1099.8|1100.8|1097.8|217
1591026000000|2020-06-01 15:40:00|1101.8|1098.8|1105.1|1102.1|1105.3|1102.3|1100.8|1097.8|354
1591026300000|2020-06-01 15:45:00|1104.8|1101.8|1103.1|1100.1|1104.8|1101.8|1101.8|1098.8|237
1591026600000|2020-06-01 15:50:00|1102.8|1099.8|1102.8|1099.8|1103.4|1100.4|1102.8|1099.8|164
1591026900000|2020-06-01 15:55:00|1101.8|1098.8|1101.1|1098.1|1102.4|1099.4|1100.8|1097.8|208
1591027200000|2020-06-01 16:00:00|1101.4|1098.4|1103.4|1100.4|1103.4|1100.4|1100.4|1097.4|269
1591027500000|2020-06-01 16:05:00|1103.1|1100.1|1104.9|1101.9|1105.4|1102.4|1102.4|1099.4|254
1591027800000|2020-06-01 16:10:00|1104.4|1101.4|1104.4|1101.4|1104.8|1101.8|1102.4|1099.4|164
1591028100000|2020-06-01 16:15:00|1103.4|1100.4|1102.1|1099.1|1103.4|1100.4|1101.4|1098.4|443
1591028400000|2020-06-01 16:20:00|1102.4|1099.4|1102.9|1099.9|1103.4|1100.4|1101.9|1098.9|190
1591028700000|2020-06-01 16:25:00|1103.1|1100.1|1105.4|1102.4|1105.4|1102.4|1103.1|1100.1|128
1591029000000|2020-06-01 16:30:00|1105.9|1102.9|1104.4|1101.4|1106.1|1103.1|1103.6|1100.6|242
1591029300000|2020-06-01 16:35:00|1104.6|1101.6|1104.9|1101.9|1104.9|1101.9|1103.6|1100.6|147
1591029600000|2020-06-01 16:40:00|1104.4|1101.4|1103.9|1100.9|1104.4|1101.4|1103.4|1100.4|64
1591029900000|2020-06-01 16:45:00|1104.4|1101.4|1106.3|1103.3|1109.3|1106.3|1103.9|1100.9|959
1591030200000|2020-06-01 16:50:00|1105.8|1102.8|1106.8|1103.8|1109.3|1106.3|1103.4|1100.4|2859
1591030500000|2020-06-01 16:55:00|1106.6|1103.6|1100.6|1097.6|1108.8|1105.8|1099.6|1096.6|1805
1591083000000|2020-06-02 07:30:00|1107.8|1104.8|1109.8|1106.8|1111.8|1108.8|1107.8|1104.8|587
1591083300000|2020-06-02 07:35:00|1110.1|1107.1|1109.8|1106.8|1110.8|1107.8|1108.6|1105.6|90
1591083600000|2020-06-02 07:40:00|1110.1|1107.1|1110.8|1107.8|1110.8|1107.8|1109.8|1106.8|26
1591083900000|2020-06-02 07:45:00|1110.6|1107.6|1109.8|1106.8|1110.8|1107.8|1109.6|1106.6|32
1591084200000|2020-06-02 07:50:00|1110.4|1107.4|1111.8|1108.8|1112.8|1109.8|1110.4|1107.4|172
1591084500000|2020-06-02 07:55:00|1112.1|1109.1|1111.8|1108.8|1112.8|1109.8|1111.8|1108.8|33
1591084800000|2020-06-02 08:00:00|1112.4|1109.4|1112.1|1109.1|1112.8|1109.8|1111.8|1108.8|30
1591085100000|2020-06-02 08:05:00|1112.4|1109.4|1110.6|1107.6|1112.4|1109.4|1110.4|1107.4|131
1591085400000|2020-06-02 08:10:00|1110.8|1107.8|1108.4|1105.4|1110.8|1107.8|1108.4|1105.4|117
1591085700000|2020-06-02 08:15:00|1109.4|1106.4|1110.4|1107.4|1110.4|1107.4|1109.4|1106.4|62
1591086000000|2020-06-02 08:20:00|||||||||3
1591086300000|2020-06-02 08:25:00|1111.4|1108.4|1112.4|1109.4|1112.4|1109.4|1111.4|1108.4|115
1591086600000|2020-06-02 08:30:00|1111.4|1108.4|1111.4|1108.4|1111.4|1108.4|1111.4|1108.4|40
1591086900000|2020-06-02 08:35:00|1110.4|1107.4|1111.4|1108.4|1111.4|1108.4|1110.4|1107.4|30
1591087200000|2020-06-02 08:40:00|1110.4|1107.4|1110.4|1107.4|1110.4|1107.4|1110.4|1107.4|40
1591087500000|2020-06-02 08:45:00|1110.9|1107.9|1111.4|1108.4|1111.4|1108.4|1110.9|1107.9|10
1591087800000|2020-06-02 08:50:00|1112.4|1109.4|1112.7|1109.7|1112.9|1109.9|1111.9|1108.9|122
1591088100000|2020-06-02 08:55:00|1112.4|1109.4|1112.9|1109.9|1112.9|1109.9|1112.4|1109.4|1
1591088400000|2020-06-02 09:00:00|||||||||14
1591088700000|2020-06-02 09:05:00|1113.4|1110.4|1112.4|1109.4|1113.4|1110.4|1112.4|1109.4|10
1591089000000|2020-06-02 09:10:00|1112.9|1109.9|1112.9|1109.9|1112.9|1109.9|1112.4|1109.4|28
1591089300000|2020-06-02 09:15:00|||||||||14
1591089600000|2020-06-02 09:20:00|1113.4|1110.4|1112.9|1109.9|1113.4|1110.4|1112.9|1109.9|59
1591089900000|2020-06-02 09:25:00|1112.4|1109.4|1113.4|1110.4|1113.4|1110.4|1112.4|1109.4|15
1591090200000|2020-06-02 09:30:00|1112.9|1109.9|1112.4|1109.4|1112.9|1109.9|1112.4|1109.4|36
1591090500000|2020-06-02 09:35:00|||||||||23
1591090800000|2020-06-02 09:40:00|1111.9|1108.9|1111.9|1108.9|1112.7|1109.7|1111.9|1108.9|146
1591091100000|2020-06-02 09:45:00|1111.7|1108.7|1111.9|1108.9|1111.9|1108.9|1110.9|1107.9|63
1591091400000|2020-06-02 09:50:00|1112.2|1109.2|1111.9|1108.9|1112.2|1109.2|1111.9|1108.9|21
1591091700000|2020-06-02 09:55:00|1112.2|1109.2|1111.9|1108.9|1112.9|1109.9|1111.9|1108.9|81
1591092000000|2020-06-02 10:00:00|1112.9|1109.9|1111.9|1108.9|1112.9|1109.9|1111.9|1108.9|34
1591092300000|2020-06-02 10:05:00|||||||||44
1591092600000|2020-06-02 10:10:00|1111.7|1108.7|1111.9|1108.9|1111.9|1108.9|1111.7|1108.7|17
1591092900000|2020-06-02 10:15:00|1111.5|1108.5|1110.9|1107.9|1111.5|1108.5|1110.9|1107.9|54
1591093200000|2020-06-02 10:20:00|||||||||61
1591093500000|2020-06-02 10:25:00|1111.2|1108.2|1111.2|1108.2|1111.7|1108.7|1111.2|1108.2|83
1591093800000|2020-06-02 10:30:00|1111.4|1108.4|1112.7|1109.7|1112.9|1109.9|1110.9|1107.9|126
1591094100000|2020-06-02 10:35:00|1112.4|1109.4|1112.2|1109.2|1112.4|1109.4|1111.7|1108.7|27
1591094400000|2020-06-02 10:40:00|1111.9|1108.9|1110.9|1107.9|1111.9|1108.9|1110.9|1107.9|80
1591094700000|2020-06-02 10:45:00|1111.4|1108.4|1114.4|1111.4|1114.9|1111.9|1111.4|1108.4|271
1591095000000|2020-06-02 10:50:00|1115.4|1112.4|1115.9|1112.9|1115.9|1112.9|1115.4|1112.4|178
1591095300000|2020-06-02 10:55:00|1115.7|1112.7|1113.4|1110.4|1115.7|1112.7|1113.4|1110.4|44
1591095600000|2020-06-02 11:00:00|1113.9|1110.9|1112.9|1109.9|1114.4|1111.4|1112.7|1109.7|47
1591095900000|2020-06-02 11:05:00|1113.2|1110.2|1113.4|1110.4|1113.4|1110.4|1112.9|1109.9|37
1591096200000|2020-06-02 11:10:00|1113.7|1110.7|1113.4|1110.4|1114.1|1111.1|1113.4|1110.4|209
1591096500000|2020-06-02 11:15:00|1114.4|1111.4|1114.1|1111.1|1114.4|1111.4|1113.9|1110.9|15
1591096800000|2020-06-02 11:20:00|1114.4|1111.4|1114.1|1111.1|1114.4|1111.4|1113.9|1110.9|16
1591097100000|2020-06-02 11:25:00|1114.4|1111.4|1115.1|1112.1|1115.1|1112.1|1114.4|1111.4|53
1591097400000|2020-06-02 11:30:00|1114.9|1111.9|1115.6|1112.6|1115.9|1112.9|1114.9|1111.9|207
1591097700000|2020-06-02 11:35:00|1115.9|1112.9|1115.9|1112.9|1116.9|1113.9|1114.9|1111.9|229
1591098000000|2020-06-02 11:40:00|1114.9|1111.9|1115.9|1112.9|1115.9|1112.9|1114.9|1111.9|144
1591098300000|2020-06-02 11:45:00|1115.6|1112.6|1115.6|1112.6|1115.9|1112.9|1115.6|1112.6|86
1591098600000|2020-06-02 11:50:00|1115.9|1112.9|1116.3|1113.3|1116.9|1113.9|1114.9|1111.9|288
1591098900000|2020-06-02 11:55:00|1115.9|1112.9|1113.9|1110.9|1115.9|1112.9|1111.9|1108.9|143
1591099200000|2020-06-02 12:00:00|1113.3|1110.3|1115.4|1112.4|1116.1|1113.1|1113.3|1110.3|234
1591099500000|2020-06-02 12:05:00|1115.9|1112.9|1112.4|1109.4|1115.9|1112.9|1112.4|1109.4|789
1591099800000|2020-06-02 12:10:00|1113.1|1110.1|1114.4|1111.4|1114.4|1111.4|1112.4|1109.4|214
1591100100000|2020-06-02 12:15:00|1114.1|1111.1|1113.4|1110.4|1114.4|1111.4|1113.4|1110.4|141
1591100400000|2020-06-02 12:20:00|1113.1|1110.1|1110.9|1107.9|1113.1|1110.1|1110.9|1107.9|157
1591100700000|2020-06-02 12:25:00|1110.3|1107.3|1113.9|1110.9|1114.9|1111.9|1109.9|1106.9|375
1591101000000|2020-06-02 12:30:00|1113.6|1110.6|1113.9|1110.9|1114.1|1111.1|1113.1|1110.1|439
1591101300000|2020-06-02 12:35:00|1114|1111|1113.8|1110.8|1114.3|1111.3|1112.8|1109.8|669
1591101600000|2020-06-02 12:40:00|1114.5|1111.5|1114.5|1111.5|1114.8|1111.8|1113.8|1110.8|747
1591101900000|2020-06-02 12:45:00|1114.2|1111.2|1114.8|1111.8|1114.8|1111.8|1113.8|1110.8|246
1591102200000|2020-06-02 12:50:00|||||||||312
1591102500000|2020-06-02 12:55:00|1113.8|1110.8|1117.8|1114.8|1117.8|1114.8|1113.8|1110.8|1355
1591102800000|2020-06-02 13:00:00|1117|1114|1117.3|1114.3|1118.3|1115.3|1115.8|1112.8|576
1591103100000|2020-06-02 13:05:00|1118|1115|1118.8|1115.8|1118.8|1115.8|1116.3|1113.3|771
1591103400000|2020-06-02 13:10:00|1119.3|1116.3|1118.3|1115.3|1119.3|1116.3|1118.3|1115.3|250
1591103700000|2020-06-02 13:15:00|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|161
1591104000000|2020-06-02 13:20:00|1118.9|1115.9|1119.9|1116.9|1119.9|1116.9|1118.9|1115.9|391
1591104300000|2020-06-02 13:25:00|1119.6|1116.6|1123.9|1120.9|1123.9|1120.9|1119.4|1116.4|2088
1591104600000|2020-06-02 13:30:00|1122.9|1119.9|1122.9|1119.9|1123.6|1120.6|1121.3|1118.3|628
1591104900000|2020-06-02 13:35:00|1122.3|1119.3|1122.9|1119.9|1122.9|1119.9|1121.3|1118.3|290
1591105200000|2020-06-02 13:40:00|1122.6|1119.6|1120.9|1117.9|1122.9|1119.9|1120.9|1117.9|304
1591105500000|2020-06-02 13:45:00|1121.3|1118.3|1120.6|1117.6|1121.9|1118.9|1119.9|1116.9|572
1591105800000|2020-06-02 13:50:00|1120.9|1117.9|1122.9|1119.9|1122.9|1119.9|1120.6|1117.6|84
1591106100000|2020-06-02 13:55:00|1123.4|1120.4|1122.4|1119.4|1123.4|1120.4|1122.1|1119.1|133
1591106400000|2020-06-02 14:00:00|1122.9|1119.9|1122.9|1119.9|1123.9|1120.9|1122.9|1119.9|324
1591106700000|2020-06-02 14:05:00|1122.6|1119.6|1122.9|1119.9|1122.9|1119.9|1122.6|1119.6|137
1591107000000|2020-06-02 14:10:00|1122.6|1119.6|1122.9|1119.9|1122.9|1119.9|1122.3|1119.3|205
1591107300000|2020-06-02 14:15:00|1123.3|1120.3|1122.9|1119.9|1123.9|1120.9|1122.9|1119.9|850
1591107600000|2020-06-02 14:20:00|1123.3|1120.3|1122.9|1119.9|1123.6|1120.6|1122.3|1119.3|184
1591107900000|2020-06-02 14:25:00|1121.9|1118.9|1122.9|1119.9|1122.9|1119.9|1121.9|1118.9|368
1591108200000|2020-06-02 14:30:00|1123.9|1120.9|1123.1|1120.1|1123.9|1120.9|1122.9|1119.9|283
1591108500000|2020-06-02 14:35:00|1123.4|1120.4|1123.4|1120.4|1123.9|1120.9|1122.9|1119.9|115
1591108800000|2020-06-02 14:40:00|1124.4|1121.4|1124.1|1121.1|1124.4|1121.4|1123.9|1120.9|158
1591109100000|2020-06-02 14:45:00|1124.4|1121.4|1124.1|1121.1|1124.4|1121.4|1123.9|1120.9|168
1591109400000|2020-06-02 14:50:00|1123.9|1120.9|1123.9|1120.9|1123.9|1120.9|1122.9|1119.9|133
1591109700000|2020-06-02 14:55:00|1123.4|1120.4|1123.4|1120.4|1123.9|1120.9|1123.4|1120.4|140
1591110000000|2020-06-02 15:00:00|1123.9|1120.9|1124.4|1121.4|1124.4|1121.4|1123.9|1120.9|269
1591110300000|2020-06-02 15:05:00|1123.9|1120.9|1120.4|1117.4|1123.9|1120.9|1119.4|1116.4|316
1591110600000|2020-06-02 15:10:00|1121.4|1118.4|1121.4|1118.4|1121.4|1118.4|1120.4|1117.4|282
1591110900000|2020-06-02 15:15:00|1122.1|1119.1|1124|1121|1124|1121|1122.1|1119.1|343
1591111200000|2020-06-02 15:20:00|1123|1120|1123|1120|1124|1121|1123|1120|411
1591111500000|2020-06-02 15:25:00|1123.4|1120.4|1123|1120|1124|1121|1123|1120|174
1591111800000|2020-06-02 15:30:00|||||||||116
1591112100000|2020-06-02 15:35:00|1124|1121|1121|1118|1124|1121|1120|1117|353
1591112400000|2020-06-02 15:40:00|1121.5|1118.5|1123|1120|1123|1120|1121|1118|201
1591112700000|2020-06-02 15:45:00|||||||||69
1591113000000|2020-06-02 15:50:00|1123.2|1120.2|1123|1120|1123.4|1120.4|1123|1120|108
1591113300000|2020-06-02 15:55:00|1123.2|1120.2|1122|1119|1123.2|1120.2|1122|1119|218
1591113600000|2020-06-02 16:00:00|1122.2|1119.2|1123|1120|1123|1120|1122|1119|135
1591113900000|2020-06-02 16:05:00|1122.4|1119.4|1123|1120|1123|1120|1122|1119|88
1591114200000|2020-06-02 16:10:00|1122.4|1119.4|1122.7|1119.7|1123|1120|1122|1119|295
1591114500000|2020-06-02 16:15:00|1123|1120|1123.4|1120.4|1123.4|1120.4|1122|1119|351
1591114800000|2020-06-02 16:20:00|1123|1120|1123|1120|1123.4|1120.4|1122.4|1119.4|190
1591115100000|2020-06-02 16:25:00|1122.4|1119.4|1123|1120|1123|1120|1122|1119|168
1591115400000|2020-06-02 16:30:00|1122.4|1119.4|1123|1120|1124|1121|1122.2|1119.2|268
1591115700000|2020-06-02 16:35:00|1122.5|1119.5|1122|1119|1122.5|1119.5|1122|1119|260
1591116000000|2020-06-02 16:40:00|1123|1120|1123.7|1120.7|1124|1121|1123|1120|360
1591116300000|2020-06-02 16:45:00|1123|1120|1123.5|1120.5|1123.7|1120.7|1123|1120|151
1591116600000|2020-06-02 16:50:00|1124|1121|1129|1126|1130.7|1127.7|1124|1121|4102
1591116900000|2020-06-02 16:55:00|1130|1127|1133.4|1130.4|1133.4|1130.4|1130|1127|2664
1591169400000|2020-06-03 07:30:00|1134.9|1131.9|1138.5|1135.5|1141.4|1138.4|1134.5|1131.5|1139
1591169700000|2020-06-03 07:35:00|1138.8|1135.8|1136.1|1133.1|1140.5|1137.5|1136.1|1133.1|600
1591170000000|2020-06-03 07:40:00|1137.1|1134.1|1140.5|1137.5|1141.5|1138.5|1136.8|1133.8|142
1591170300000|2020-06-03 07:45:00|1140.1|1137.1|1139.1|1136.1|1140.1|1137.1|1138.3|1135.3|113
1591170600000|2020-06-03 07:50:00|1138.8|1135.8|1138.1|1135.1|1138.8|1135.8|1137.8|1134.8|126
1591170900000|2020-06-03 07:55:00|1137.8|1134.8|1136.1|1133.1|1137.8|1134.8|1136.1|1133.1|55
1591171200000|2020-06-03 08:00:00|1135.8|1132.8|1135.6|1132.6|1135.9|1132.9|1131.1|1128.1|1470
1591171500000|2020-06-03 08:05:00|1134.6|1131.6|1135.1|1132.1|1136.1|1133.1|1134.6|1131.6|105
1591171800000|2020-06-03 08:10:00|1134.9|1131.9|1133.6|1130.6|1135.6|1132.6|1133.6|1130.6|44
1591172100000|2020-06-03 08:15:00|1134.4|1131.4|1136.6|1133.6|1136.6|1133.6|1133.6|1130.6|81
1591172400000|2020-06-03 08:20:00|1136.9|1133.9|1138.1|1135.1|1138.1|1135.1|1136.6|1133.6|31
1591172700000|2020-06-03 08:25:00|1138.4|1135.4|1140.3|1137.3|1140.8|1137.8|1138.4|1135.4|175
1591173000000|2020-06-03 08:30:00|1140.1|1137.1|1140.3|1137.3|1141.1|1138.1|1140.1|1137.1|16
1591173300000|2020-06-03 08:35:00|1140.6|1137.6|1142.5|1139.5|1143.5|1140.5|1140.1|1137.1|513
1591173600000|2020-06-03 08:40:00|1141.7|1138.7|1140.5|1137.5|1142|1139|1140.5|1137.5|57
1591173900000|2020-06-03 08:45:00|1140.8|1137.8|1141.1|1138.1|1141.5|1138.5|1140.1|1137.1|51
1591174200000|2020-06-03 08:50:00|1141.3|1138.3|1142.1|1139.1|1142.1|1139.1|1141.1|1138.1|23
1591174500000|2020-06-03 08:55:00|1141.5|1138.5|1141.1|1138.1|1141.5|1138.5|1141.1|1138.1|64
1591174800000|2020-06-03 09:00:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|97
1591175100000|2020-06-03 09:05:00|1139.5|1136.5|1140.3|1137.3|1140.5|1137.5|1139.5|1136.5|23
1591175400000|2020-06-03 09:10:00|1140.1|1137.1|1141.3|1138.3|1141.5|1138.5|1139.8|1136.8|80
1591175700000|2020-06-03 09:15:00|1141.5|1138.5|1141.1|1138.1|1142.5|1139.5|1141.1|1138.1|54
1591176000000|2020-06-03 09:20:00|1141.5|1138.5|1141.7|1138.7|1142|1139|1140.5|1137.5|133
1591176300000|2020-06-03 09:25:00|1142|1139|1142|1139|1142|1139|1141.7|1138.7|15
1591176600000|2020-06-03 09:30:00|1141.7|1138.7|1141.5|1138.5|1141.7|1138.7|1141.5|1138.5|28
1591176900000|2020-06-03 09:35:00|1142|1139|1142.5|1139.5|1142.5|1139.5|1142|1139|22
1591177200000|2020-06-03 09:40:00|||||||||15
1591177500000|2020-06-03 09:45:00|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|57
1591177800000|2020-06-03 09:50:00|||||||||6
1591178100000|2020-06-03 09:55:00|1144.5|1141.5|1142.8|1139.8|1144.5|1141.5|1142.5|1139.5|198
1591178400000|2020-06-03 10:00:00|1142.1|1139.1|1138.7|1135.7|1142.3|1139.3|1138.7|1135.7|719
1591178700000|2020-06-03 10:05:00|1139.1|1136.1|1139.1|1136.1|1139.9|1136.9|1138.7|1135.7|131
1591179000000|2020-06-03 10:10:00|1140.1|1137.1|1137.7|1134.7|1140.1|1137.1|1136.9|1133.9|809
1591179300000|2020-06-03 10:15:00|1138.1|1135.1|1138.4|1135.4|1138.6|1135.6|1137.1|1134.1|557
1591179600000|2020-06-03 10:20:00|1138.7|1135.7|1139.8|1136.8|1140.1|1137.1|1138.7|1135.7|58
1591179900000|2020-06-03 10:25:00|1140.1|1137.1|1139.5|1136.5|1140.3|1137.3|1139.5|1136.5|2
1591180200000|2020-06-03 10:30:00|1139.8|1136.8|1139.8|1136.8|1141.5|1138.5|1139.1|1136.1|84
1591180500000|2020-06-03 10:35:00|1140.1|1137.1|1140.1|1137.1|1140.1|1137.1|1139.1|1136.1|127
1591180800000|2020-06-03 10:40:00|1141.1|1138.1|1141.1|1138.1|1142.4|1139.4|1141.1|1138.1|330
1591181100000|2020-06-03 10:45:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|70
1591181400000|2020-06-03 10:50:00|1139.4|1136.4|1137.1|1134.1|1139.4|1136.4|1136.9|1133.9|58
1591181700000|2020-06-03 10:55:00|1136.9|1133.9|1131.9|1128.9|1137.1|1134.1|1131.7|1128.7|613
1591182000000|2020-06-03 11:00:00|1132.1|1129.1|1134.9|1131.9|1135.1|1132.1|1132.1|1129.1|49
1591182300000|2020-06-03 11:05:00|1135.1|1132.1|1132.9|1129.9|1135.1|1132.1|1132.4|1129.4|46
1591182600000|2020-06-03 11:10:00|1132.7|1129.7|1133.9|1130.9|1135.4|1132.4|1132.7|1129.7|77
1591182900000|2020-06-03 11:15:00|1134.1|1131.1|1134.4|1131.4|1134.4|1131.4|1132.7|1129.7|143
1591183200000|2020-06-03 11:20:00|1134.1|1131.1|1133.4|1130.4|1135.1|1132.1|1133.4|1130.4|29
1591183500000|2020-06-03 11:25:00|1133.6|1130.6|1131.4|1128.4|1134.4|1131.4|1131.1|1128.1|130
1591183800000|2020-06-03 11:30:00|1131.7|1128.7|1133.1|1130.1|1133.1|1130.1|1131.1|1128.1|57
1591184100000|2020-06-03 11:35:00|1132.9|1129.9|1132.1|1129.1|1133.4|1130.4|1132.1|1129.1|81
1591184400000|2020-06-03 11:40:00|1131.7|1128.7|1130.7|1127.7|1131.7|1128.7|1130.4|1127.4|89
1591184700000|2020-06-03 11:45:00|1131.1|1128.1|1132.1|1129.1|1132.1|1129.1|1129.7|1126.7|195
1591185000000|2020-06-03 11:50:00|1132.7|1129.7|1133.7|1130.7|1134.1|1131.1|1132.7|1129.7|66
1591185300000|2020-06-03 11:55:00|1132.9|1129.9|1132.7|1129.7|1133.1|1130.1|1132.7|1129.7|106
1591185600000|2020-06-03 12:00:00|1133.1|1130.1|1132.4|1129.4|1134.4|1131.4|1131.7|1128.7|154
1591185900000|2020-06-03 12:05:00|1132.7|1129.7|1134.7|1131.7|1134.7|1131.7|1130.7|1127.7|141
1591186200000|2020-06-03 12:10:00|1134.4|1131.4|1137.1|1134.1|1137.1|1134.1|1133.7|1130.7|689
1591186500000|2020-06-03 12:15:00|1138.1|1135.1|1138.1|1135.1|1139.1|1136.1|1137.1|1134.1|215
1591186800000|2020-06-03 12:20:00|1137.8|1134.8|1139.1|1136.1|1140.1|1137.1|1137.3|1134.3|172
1591187100000|2020-06-03 12:25:00|1139.3|1136.3|1140.1|1137.1|1140.5|1137.5|1139.3|1136.3|146
1591187400000|2020-06-03 12:30:00|1140.3|1137.3|1141.1|1138.1|1141.1|1138.1|1140.1|1137.1|89
1591187700000|2020-06-03 12:35:00|1140.1|1137.1|1137.4|1134.4|1140.1|1137.1|1136.9|1133.9|399
1591188000000|2020-06-03 12:40:00|1137.7|1134.7|1137.7|1134.7|1137.9|1134.9|1137.7|1134.7|41
1591188300000|2020-06-03 12:45:00|1136.7|1133.7|1135.7|1132.7|1136.7|1133.7|1134.1|1131.1|175
1591188600000|2020-06-03 12:50:00|1135.9|1132.9|1139.1|1136.1|1139.1|1136.1|1135.7|1132.7|214
1591188900000|2020-06-03 12:55:00|1139.4|1136.4|1134.7|1131.7|1139.4|1136.4|1134.7|1131.7|285
1591189200000|2020-06-03 13:00:00|1135.7|1132.7|1138.4|1135.4|1138.7|1135.7|1135.4|1132.4|108
1591189500000|2020-06-03 13:05:00|1138.7|1135.7|1139.1|1136.1|1139.1|1136.1|1135.2|1132.2|418
1591189800000|2020-06-03 13:10:00|1138.7|1135.7|1137.7|1134.7|1139.1|1136.1|1137.4|1134.4|349
1591190100000|2020-06-03 13:15:00|1137.1|1134.1|1136.1|1133.1|1138.1|1135.1|1136.1|1133.1|119
1591190400000|2020-06-03 13:20:00|1136.5|1133.5|1138.1|1135.1|1139.1|1136.1|1136.5|1133.5|114
1591190700000|2020-06-03 13:25:00|1138.4|1135.4|1137.1|1134.1|1139.7|1136.7|1137.1|1134.1|55
1591191000000|2020-06-03 13:30:00|1137.7|1134.7|1137.1|1134.1|1138.1|1135.1|1137.1|1134.1|92
1591191300000|2020-06-03 13:35:00|1137.5|1134.5|1138.1|1135.1|1139.1|1136.1|1137.5|1134.5|150
1591191600000|2020-06-03 13:40:00|1138.4|1135.4|1138.4|1135.4|1139.1|1136.1|1138.1|1135.1|125
1591191900000|2020-06-03 13:45:00|1138.1|1135.1|1138.7|1135.7|1139.1|1136.1|1138.1|1135.1|137
1591192200000|2020-06-03 13:50:00|1139.1|1136.1|1140.1|1137.1|1141.1|1138.1|1138.1|1135.1|274
1591192500000|2020-06-03 13:55:00|1140.4|1137.4|1139.9|1136.9|1141.1|1138.1|1138.7|1135.7|241
1591192800000|2020-06-03 14:00:00|1140.1|1137.1|1142.1|1139.1|1142.1|1139.1|1139.9|1136.9|124
1591193100000|2020-06-03 14:05:00|1142.4|1139.4|1144.7|1141.7|1145.7|1142.7|1142.4|1139.4|401
1591193400000|2020-06-03 14:10:00|1144.9|1141.9|1145.4|1142.4|1146.1|1143.1|1144.9|1141.9|238
1591193700000|2020-06-03 14:15:00|1145.1|1142.1|1147.5|1144.5|1148.1|1145.1|1145.1|1142.1|769
1591194000000|2020-06-03 14:20:00|1147.3|1144.3|1147.5|1144.5|1147.5|1144.5|1146.5|1143.5|565
1591194300000|2020-06-03 14:25:00|1148.1|1145.1|1144.5|1141.5|1148.5|1145.5|1144.5|1141.5|438
1591194600000|2020-06-03 14:30:00|1144.8|1141.8|1141.1|1138.1|1146.1|1143.1|1141.1|1138.1|452
1591194900000|2020-06-03 14:35:00|1140.1|1137.1|1142.1|1139.1|1142.5|1139.5|1137.8|1134.8|549
1591195200000|2020-06-03 14:40:00|1141.8|1138.8|1144.1|1141.1|1144.6|1141.6|1141.8|1138.8|190
1591195500000|2020-06-03 14:45:00|1143.6|1140.6|1146.6|1143.6|1146.6|1143.6|1143.6|1140.6|565
1591195800000|2020-06-03 14:50:00|1146.3|1143.3|1146|1143|1146.6|1143.6|1144.6|1141.6|761
1591196100000|2020-06-03 14:55:00|1146.6|1143.6|1148|1145|1149|1146|1146|1143|1146
1591196400000|2020-06-03 15:00:00|1148.3|1145.3|1148.8|1145.8|1149|1146|1148|1145|1160
1591196700000|2020-06-03 15:05:00|1148.6|1145.6|1149|1146|1150|1147|1148.3|1145.3|184
1591197000000|2020-06-03 15:10:00|1149.3|1146.3|1150|1147|1150|1147|1148.6|1145.6|164
1591197300000|2020-06-03 15:15:00|1151|1148|1153|1150|1153|1150|1151|1148|1155
1591197600000|2020-06-03 15:20:00|1152.7|1149.7|1152.2|1149.2|1153|1150|1151.4|1148.4|389
1591197900000|2020-06-03 15:25:00|1152|1149|1154.4|1151.4|1155|1152|1151.4|1148.4|682
1591198200000|2020-06-03 15:30:00|1155|1152|1157|1154|1157|1154|1154|1151|1484
1591198500000|2020-06-03 15:35:00|1158|1155|1155.6|1152.6|1160|1157|1155.4|1152.4|2190
1591198800000|2020-06-03 15:40:00|1155.8|1152.8|1157.6|1154.6|1158.8|1155.8|1155.8|1152.8|315
1591199100000|2020-06-03 15:45:00|1157.4|1154.4|1154.1|1151.1|1157.8|1154.8|1154.1|1151.1|570
1591199400000|2020-06-03 15:50:00|1154.4|1151.4|1155.4|1152.4|1156.4|1153.4|1153.8|1150.8|531
1591199700000|2020-06-03 15:55:00|1154.4|1151.4|1156.4|1153.4|1156.4|1153.4|1153.4|1150.4|412
1591200000000|2020-06-03 16:00:00|1156|1153|1156.2|1153.2|1156.4|1153.4|1155.7|1152.7|204
1591200300000|2020-06-03 16:05:00|1156|1153|1156|1153|1156.4|1153.4|1155.7|1152.7|127
1591200600000|2020-06-03 16:10:00|1157|1154|1157|1154|1158|1155|1157|1154|269
1591200900000|2020-06-03 16:15:00|1156.7|1153.7|1157.7|1154.7|1158|1155|1156.2|1153.2|383
1591201200000|2020-06-03 16:20:00|1158|1155|1158|1155|1158|1155|1156|1153|178
1591201500000|2020-06-03 16:25:00|1157|1154|1157.4|1154.4|1159|1156|1157|1154|355
1591201800000|2020-06-03 16:30:00|1157.2|1154.2|1159|1156|1159|1156|1157|1154|151
1591202100000|2020-06-03 16:35:00|1159.5|1156.5|1163|1160|1164|1161|1159|1156|765
1591202400000|2020-06-03 16:40:00|1163.2|1160.2|1163.3|1160.3|1163.6|1160.6|1163|1160|332
1591202700000|2020-06-03 16:45:00|1162.3|1159.3|1162|1159|1163|1160|1160.6|1157.6|960
1591203000000|2020-06-03 16:50:00|1161.8|1158.8|1168.1|1165.1|1169|1166|1161.8|1158.8|3148
1591203300000|2020-06-03 16:55:00|1167.7|1164.7|1165.6|1162.6|1168.6|1165.6|1164.8|1161.8|3114
1591169400000|2020-06-03 07:30:00|1134.9|1131.9|1138.5|1135.5|1141.4|1138.4|1134.5|1131.5|1139
1591169700000|2020-06-03 07:35:00|1138.8|1135.8|1136.1|1133.1|1140.5|1137.5|1136.1|1133.1|600
1591170000000|2020-06-03 07:40:00|1137.1|1134.1|1140.5|1137.5|1141.5|1138.5|1136.8|1133.8|142
1591170300000|2020-06-03 07:45:00|1140.1|1137.1|1139.1|1136.1|1140.1|1137.1|1138.3|1135.3|113
1591170600000|2020-06-03 07:50:00|1138.8|1135.8|1138.1|1135.1|1138.8|1135.8|1137.8|1134.8|126
1591170900000|2020-06-03 07:55:00|1137.8|1134.8|1136.1|1133.1|1137.8|1134.8|1136.1|1133.1|55
1591171200000|2020-06-03 08:00:00|1135.8|1132.8|1135.6|1132.6|1135.9|1132.9|1131.1|1128.1|1470
1591171500000|2020-06-03 08:05:00|1134.6|1131.6|1135.1|1132.1|1136.1|1133.1|1134.6|1131.6|105
1591171800000|2020-06-03 08:10:00|1134.9|1131.9|1133.6|1130.6|1135.6|1132.6|1133.6|1130.6|44
1591172100000|2020-06-03 08:15:00|1134.4|1131.4|1136.6|1133.6|1136.6|1133.6|1133.6|1130.6|81
1591172400000|2020-06-03 08:20:00|1136.9|1133.9|1138.1|1135.1|1138.1|1135.1|1136.6|1133.6|31
1591172700000|2020-06-03 08:25:00|1138.4|1135.4|1140.3|1137.3|1140.8|1137.8|1138.4|1135.4|175
1591173000000|2020-06-03 08:30:00|1140.1|1137.1|1140.3|1137.3|1141.1|1138.1|1140.1|1137.1|16
1591173300000|2020-06-03 08:35:00|1140.6|1137.6|1142.5|1139.5|1143.5|1140.5|1140.1|1137.1|513
1591173600000|2020-06-03 08:40:00|1141.7|1138.7|1140.5|1137.5|1142|1139|1140.5|1137.5|57
1591173900000|2020-06-03 08:45:00|1140.8|1137.8|1141.1|1138.1|1141.5|1138.5|1140.1|1137.1|51
1591174200000|2020-06-03 08:50:00|1141.3|1138.3|1142.1|1139.1|1142.1|1139.1|1141.1|1138.1|23
1591174500000|2020-06-03 08:55:00|1141.5|1138.5|1141.1|1138.1|1141.5|1138.5|1141.1|1138.1|64
1591174800000|2020-06-03 09:00:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|97
1591175100000|2020-06-03 09:05:00|1139.5|1136.5|1140.3|1137.3|1140.5|1137.5|1139.5|1136.5|23
1591175400000|2020-06-03 09:10:00|1140.1|1137.1|1141.3|1138.3|1141.5|1138.5|1139.8|1136.8|80
1591175700000|2020-06-03 09:15:00|1141.5|1138.5|1141.1|1138.1|1142.5|1139.5|1141.1|1138.1|54
1591176000000|2020-06-03 09:20:00|1141.5|1138.5|1141.7|1138.7|1142|1139|1140.5|1137.5|133
1591176300000|2020-06-03 09:25:00|1142|1139|1142|1139|1142|1139|1141.7|1138.7|15
1591176600000|2020-06-03 09:30:00|1141.7|1138.7|1141.5|1138.5|1141.7|1138.7|1141.5|1138.5|28
1591176900000|2020-06-03 09:35:00|1142|1139|1142.5|1139.5|1142.5|1139.5|1142|1139|22
1591177200000|2020-06-03 09:40:00|||||||||15
1591177500000|2020-06-03 09:45:00|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|57
1591177800000|2020-06-03 09:50:00|||||||||6
1591178100000|2020-06-03 09:55:00|1144.5|1141.5|1142.8|1139.8|1144.5|1141.5|1142.5|1139.5|198
1591178400000|2020-06-03 10:00:00|1142.1|1139.1|1138.7|1135.7|1142.3|1139.3|1138.7|1135.7|719
1591178700000|2020-06-03 10:05:00|1139.1|1136.1|1139.1|1136.1|1139.9|1136.9|1138.7|1135.7|131
1591179000000|2020-06-03 10:10:00|1140.1|1137.1|1137.7|1134.7|1140.1|1137.1|1136.9|1133.9|809
1591179300000|2020-06-03 10:15:00|1138.1|1135.1|1138.4|1135.4|1138.6|1135.6|1137.1|1134.1|557
1591179600000|2020-06-03 10:20:00|1138.7|1135.7|1139.8|1136.8|1140.1|1137.1|1138.7|1135.7|58
1591179900000|2020-06-03 10:25:00|1140.1|1137.1|1139.5|1136.5|1140.3|1137.3|1139.5|1136.5|2
1591180200000|2020-06-03 10:30:00|1139.8|1136.8|1139.8|1136.8|1141.5|1138.5|1139.1|1136.1|84
1591180500000|2020-06-03 10:35:00|1140.1|1137.1|1140.1|1137.1|1140.1|1137.1|1139.1|1136.1|127
1591180800000|2020-06-03 10:40:00|1141.1|1138.1|1141.1|1138.1|1142.4|1139.4|1141.1|1138.1|330
1591181100000|2020-06-03 10:45:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|70
1591181400000|2020-06-03 10:50:00|1139.4|1136.4|1137.1|1134.1|1139.4|1136.4|1136.9|1133.9|58
1591181700000|2020-06-03 10:55:00|1136.9|1133.9|1131.9|1128.9|1137.1|1134.1|1131.7|1128.7|613
1591182000000|2020-06-03 11:00:00|1132.1|1129.1|1134.9|1131.9|1135.1|1132.1|1132.1|1129.1|49
1591182300000|2020-06-03 11:05:00|1135.1|1132.1|1132.9|1129.9|1135.1|1132.1|1132.4|1129.4|46
1591182600000|2020-06-03 11:10:00|1132.7|1129.7|1133.9|1130.9|1135.4|1132.4|1132.7|1129.7|77
1591182900000|2020-06-03 11:15:00|1134.1|1131.1|1134.4|1131.4|1134.4|1131.4|1132.7|1129.7|143
1591183200000|2020-06-03 11:20:00|1134.1|1131.1|1133.4|1130.4|1135.1|1132.1|1133.4|1130.4|29
1591183500000|2020-06-03 11:25:00|1133.6|1130.6|1131.4|1128.4|1134.4|1131.4|1131.1|1128.1|130
1591183800000|2020-06-03 11:30:00|1131.7|1128.7|1133.1|1130.1|1133.1|1130.1|1131.1|1128.1|57
1591184100000|2020-06-03 11:35:00|1132.9|1129.9|1132.1|1129.1|1133.4|1130.4|1132.1|1129.1|81
1591184400000|2020-06-03 11:40:00|1131.7|1128.7|1130.7|1127.7|1131.7|1128.7|1130.4|1127.4|89
1591184700000|2020-06-03 11:45:00|1131.1|1128.1|1132.1|1129.1|1132.1|1129.1|1129.7|1126.7|195
1591185000000|2020-06-03 11:50:00|1132.7|1129.7|1133.7|1130.7|1134.1|1131.1|1132.7|1129.7|66
1591185300000|2020-06-03 11:55:00|1132.9|1129.9|1132.7|1129.7|1133.1|1130.1|1132.7|1129.7|106
1591185600000|2020-06-03 12:00:00|1133.1|1130.1|1132.4|1129.4|1134.4|1131.4|1131.7|1128.7|154
1591185900000|2020-06-03 12:05:00|1132.7|1129.7|1134.7|1131.7|1134.7|1131.7|1130.7|1127.7|141
1591186200000|2020-06-03 12:10:00|1134.4|1131.4|1137.1|1134.1|1137.1|1134.1|1133.7|1130.7|689
1591186500000|2020-06-03 12:15:00|1138.1|1135.1|1138.1|1135.1|1139.1|1136.1|1137.1|1134.1|215
1591186800000|2020-06-03 12:20:00|1137.8|1134.8|1139.1|1136.1|1140.1|1137.1|1137.3|1134.3|172
1591187100000|2020-06-03 12:25:00|1139.3|1136.3|1140.1|1137.1|1140.5|1137.5|1139.3|1136.3|146
1591187400000|2020-06-03 12:30:00|1140.3|1137.3|1141.1|1138.1|1141.1|1138.1|1140.1|1137.1|89
1591187700000|2020-06-03 12:35:00|1140.1|1137.1|1137.4|1134.4|1140.1|1137.1|1136.9|1133.9|399
1591188000000|2020-06-03 12:40:00|1137.7|1134.7|1137.7|1134.7|1137.9|1134.9|1137.7|1134.7|41
1591188300000|2020-06-03 12:45:00|1136.7|1133.7|1135.7|1132.7|1136.7|1133.7|1134.1|1131.1|175
1591188600000|2020-06-03 12:50:00|1135.9|1132.9|1139.1|1136.1|1139.1|1136.1|1135.7|1132.7|214
1591188900000|2020-06-03 12:55:00|1139.4|1136.4|1134.7|1131.7|1139.4|1136.4|1134.7|1131.7|285
1591189200000|2020-06-03 13:00:00|1135.7|1132.7|1138.4|1135.4|1138.7|1135.7|1135.4|1132.4|108
1591189500000|2020-06-03 13:05:00|1138.7|1135.7|1139.1|1136.1|1139.1|1136.1|1135.2|1132.2|418
1591189800000|2020-06-03 13:10:00|1138.7|1135.7|1137.7|1134.7|1139.1|1136.1|1137.4|1134.4|349
1591190100000|2020-06-03 13:15:00|1137.1|1134.1|1136.1|1133.1|1138.1|1135.1|1136.1|1133.1|119
1591190400000|2020-06-03 13:20:00|1136.5|1133.5|1138.1|1135.1|1139.1|1136.1|1136.5|1133.5|114
1591190700000|2020-06-03 13:25:00|1138.4|1135.4|1137.1|1134.1|1139.7|1136.7|1137.1|1134.1|55
1591191000000|2020-06-03 13:30:00|1137.7|1134.7|1137.1|1134.1|1138.1|1135.1|1137.1|1134.1|92
1591191300000|2020-06-03 13:35:00|1137.5|1134.5|1138.1|1135.1|1139.1|1136.1|1137.5|1134.5|150
1591191600000|2020-06-03 13:40:00|1138.4|1135.4|1138.4|1135.4|1139.1|1136.1|1138.1|1135.1|125
1591191900000|2020-06-03 13:45:00|1138.1|1135.1|1138.7|1135.7|1139.1|1136.1|1138.1|1135.1|137
1591192200000|2020-06-03 13:50:00|1139.1|1136.1|1140.1|1137.1|1141.1|1138.1|1138.1|1135.1|274
1591192500000|2020-06-03 13:55:00|1140.4|1137.4|1139.9|1136.9|1141.1|1138.1|1138.7|1135.7|241
1591192800000|2020-06-03 14:00:00|1140.1|1137.1|1142.1|1139.1|1142.1|1139.1|1139.9|1136.9|124
1591193100000|2020-06-03 14:05:00|1142.4|1139.4|1144.7|1141.7|1145.7|1142.7|1142.4|1139.4|401
1591193400000|2020-06-03 14:10:00|1144.9|1141.9|1145.4|1142.4|1146.1|1143.1|1144.9|1141.9|238
1591193700000|2020-06-03 14:15:00|1145.1|1142.1|1147.5|1144.5|1148.1|1145.1|1145.1|1142.1|769
1591194000000|2020-06-03 14:20:00|1147.3|1144.3|1147.5|1144.5|1147.5|1144.5|1146.5|1143.5|565
1591194300000|2020-06-03 14:25:00|1148.1|1145.1|1144.5|1141.5|1148.5|1145.5|1144.5|1141.5|438
1591194600000|2020-06-03 14:30:00|1144.8|1141.8|1141.1|1138.1|1146.1|1143.1|1141.1|1138.1|452
1591194900000|2020-06-03 14:35:00|1140.1|1137.1|1142.1|1139.1|1142.5|1139.5|1137.8|1134.8|549
1591195200000|2020-06-03 14:40:00|1141.8|1138.8|1144.1|1141.1|1144.6|1141.6|1141.8|1138.8|190
1591195500000|2020-06-03 14:45:00|1143.6|1140.6|1146.6|1143.6|1146.6|1143.6|1143.6|1140.6|565
1591195800000|2020-06-03 14:50:00|1146.3|1143.3|1146|1143|1146.6|1143.6|1144.6|1141.6|761
1591196100000|2020-06-03 14:55:00|1146.6|1143.6|1148|1145|1149|1146|1146|1143|1146
1591196400000|2020-06-03 15:00:00|1148.3|1145.3|1148.8|1145.8|1149|1146|1148|1145|1160
1591196700000|2020-06-03 15:05:00|1148.6|1145.6|1149|1146|1150|1147|1148.3|1145.3|184
1591197000000|2020-06-03 15:10:00|1149.3|1146.3|1150|1147|1150|1147|1148.6|1145.6|164
1591197300000|2020-06-03 15:15:00|1151|1148|1153|1150|1153|1150|1151|1148|1155
1591197600000|2020-06-03 15:20:00|1152.7|1149.7|1152.2|1149.2|1153|1150|1151.4|1148.4|389
1591197900000|2020-06-03 15:25:00|1152|1149|1154.4|1151.4|1155|1152|1151.4|1148.4|682
1591198200000|2020-06-03 15:30:00|1155|1152|1157|1154|1157|1154|1154|1151|1484
1591198500000|2020-06-03 15:35:00|1158|1155|1155.6|1152.6|1160|1157|1155.4|1152.4|2190
1591198800000|2020-06-03 15:40:00|1155.8|1152.8|1157.6|1154.6|1158.8|1155.8|1155.8|1152.8|315
1591199100000|2020-06-03 15:45:00|1157.4|1154.4|1154.1|1151.1|1157.8|1154.8|1154.1|1151.1|570
1591199400000|2020-06-03 15:50:00|1154.4|1151.4|1155.4|1152.4|1156.4|1153.4|1153.8|1150.8|531
1591199700000|2020-06-03 15:55:00|1154.4|1151.4|1156.4|1153.4|1156.4|1153.4|1153.4|1150.4|412
1591200000000|2020-06-03 16:00:00|1156|1153|1156.2|1153.2|1156.4|1153.4|1155.7|1152.7|204
1591200300000|2020-06-03 16:05:00|1156|1153|1156|1153|1156.4|1153.4|1155.7|1152.7|127
1591200600000|2020-06-03 16:10:00|1157|1154|1157|1154|1158|1155|1157|1154|269
1591200900000|2020-06-03 16:15:00|1156.7|1153.7|1157.7|1154.7|1158|1155|1156.2|1153.2|383
1591201200000|2020-06-03 16:20:00|1158|1155|1158|1155|1158|1155|1156|1153|178
1591201500000|2020-06-03 16:25:00|1157|1154|1157.4|1154.4|1159|1156|1157|1154|355
1591201800000|2020-06-03 16:30:00|1157.2|1154.2|1159|1156|1159|1156|1157|1154|151
1591202100000|2020-06-03 16:35:00|1159.5|1156.5|1163|1160|1164|1161|1159|1156|765
1591202400000|2020-06-03 16:40:00|1163.2|1160.2|1163.3|1160.3|1163.6|1160.6|1163|1160|332
1591202700000|2020-06-03 16:45:00|1162.3|1159.3|1162|1159|1163|1160|1160.6|1157.6|960
1591203000000|2020-06-03 16:50:00|1161.8|1158.8|1168.1|1165.1|1169|1166|1161.8|1158.8|3148
1591203300000|2020-06-03 16:55:00|1167.7|1164.7|1165.6|1162.6|1168.6|1165.6|1164.8|1161.8|3114
1591255800000|2020-06-04 07:30:00|1166.2|1163.2|1166.2|1163.2|1171.2|1168.2|1164.2|1161.2|1504
1591256100000|2020-06-04 07:35:00|1166.9|1163.9|1161.5|1158.5|1166.9|1163.9|1160.8|1157.8|674
1591256400000|2020-06-04 07:40:00|1161.2|1158.2|1160.6|1157.6|1161.2|1158.2|1159.6|1156.6|467
1591256700000|2020-06-04 07:45:00|1160.2|1157.2|1154.6|1151.6|1160.2|1157.2|1153.9|1150.9|239
1591257000000|2020-06-04 07:50:00|1155.5|1152.5|1152.4|1149.4|1156.6|1153.6|1152.4|1149.4|170
1591257300000|2020-06-04 07:55:00|1152.6|1149.6|1157.5|1154.5|1157.5|1154.5|1152.2|1149.2|434
1591257600000|2020-06-04 08:00:00|1157.7|1154.7|1158.2|1155.2|1158.2|1155.2|1157|1154|80
1591257900000|2020-06-04 08:05:00|1158.8|1155.8|1160.6|1157.6|1160.6|1157.6|1158.8|1155.8|620
1591258200000|2020-06-04 08:10:00|1159.9|1156.9|1160.2|1157.2|1160.6|1157.6|1159.6|1156.6|172
1591258500000|2020-06-04 08:15:00|1160.4|1157.4|1160.2|1157.2|1160.6|1157.6|1159.6|1156.6|680
1591258800000|2020-06-04 08:20:00|1159.6|1156.6|1160.6|1157.6|1160.6|1157.6|1159.6|1156.6|53
1591259100000|2020-06-04 08:25:00|1160.2|1157.2|1160.6|1157.6|1160.6|1157.6|1160.2|1157.2|36
1591259400000|2020-06-04 08:30:00|1160.2|1157.2|1159.6|1156.6|1160.2|1157.2|1158.6|1155.6|94
1591259700000|2020-06-04 08:35:00|1158.6|1155.6|1158.6|1155.6|1159.2|1156.2|1158.6|1155.6|44
1591260000000|2020-06-04 08:40:00|1158.9|1155.9|1160.6|1157.6|1160.6|1157.6|1158.9|1155.9|39
1591260300000|2020-06-04 08:45:00|1159.9|1156.9|1160.6|1157.6|1160.6|1157.6|1159.9|1156.9|46
1591260600000|2020-06-04 08:50:00|||||||||27
1591260900000|2020-06-04 08:55:00|||||||||25
1591261200000|2020-06-04 09:00:00|1159.6|1156.6|1160.7|1157.7|1160.7|1157.7|1159.6|1156.6|129
1591261500000|2020-06-04 09:05:00|1160.4|1157.4|1160.7|1157.7|1160.7|1157.7|1159.7|1156.7|41
1591261800000|2020-06-04 09:10:00|1160.4|1157.4|1160.7|1157.7|1161.2|1158.2|1159.7|1156.7|122
1591262100000|2020-06-04 09:15:00|1160.9|1157.9|1160.2|1157.2|1160.9|1157.9|1160.2|1157.2|13
1591262400000|2020-06-04 09:20:00|1159.7|1156.7|1159.2|1156.2|1159.9|1156.9|1159.2|1156.2|78
1591262700000|2020-06-04 09:25:00|1160.2|1157.2|1160.2|1157.2|1160.2|1157.2|1160.2|1157.2|12
1591263000000|2020-06-04 09:30:00|1159.9|1156.9|1159.7|1156.7|1160.2|1157.2|1159.7|1156.7|10
1591263300000|2020-06-04 09:35:00|1159.9|1156.9|1160.4|1157.4|1160.7|1157.7|1159.9|1156.9|29
1591263600000|2020-06-04 09:40:00|1160.7|1157.7|1160.2|1157.2|1160.7|1157.7|1160.2|1157.2|8
1591263900000|2020-06-04 09:45:00|1160.4|1157.4|1159.2|1156.2|1160.7|1157.7|1159.2|1156.2|43
1591264200000|2020-06-04 09:50:00|1159.7|1156.7|1159.2|1156.2|1159.7|1156.7|1159.2|1156.2|15
1591264500000|2020-06-04 09:55:00|1159.7|1156.7|1158.2|1155.2|1159.7|1156.7|1158.2|1155.2|30
1591264800000|2020-06-04 10:00:00|1157.9|1154.9|1157.2|1154.2|1158.7|1155.7|1156.7|1153.7|270
1591265100000|2020-06-04 10:05:00|1156.9|1153.9|1155.2|1152.2|1156.9|1153.9|1154.7|1151.7|325
1591265400000|2020-06-04 10:10:00|1154.9|1151.9|1155.2|1152.2|1155.2|1152.2|1154.9|1151.9|413
1591265700000|2020-06-04 10:15:00|1154.9|1151.9|1154.2|1151.2|1154.9|1151.9|1152.2|1149.2|204
1591266000000|2020-06-04 10:20:00|||||||||53
1591266300000|2020-06-04 10:25:00|1153.2|1150.2|1154.2|1151.2|1154.2|1151.2|1153.2|1150.2|235
1591266600000|2020-06-04 10:30:00|||||||||42
1591266900000|2020-06-04 10:35:00|1153.9|1150.9|1153.7|1150.7|1153.9|1150.9|1153.2|1150.2|45
1591267200000|2020-06-04 10:40:00|1153.9|1150.9|1154.2|1151.2|1154.2|1151.2|1153.9|1150.9|31
1591267500000|2020-06-04 10:45:00|||||||||17
1591267800000|2020-06-04 10:50:00|||||||||12
1591268100000|2020-06-04 10:55:00|1155.2|1152.2|1158|1155|1158|1155|1155.2|1152.2|193
1591268400000|2020-06-04 11:00:00|1157.5|1154.5|1158.2|1155.2|1160.2|1157.2|1157.5|1154.5|81
1591268700000|2020-06-04 11:05:00|1159.2|1156.2|1159.2|1156.2|1159.2|1156.2|1159.2|1156.2|9
1591269000000|2020-06-04 11:10:00|1160.2|1157.2|1159.5|1156.5|1160.2|1157.2|1159.2|1156.2|41
1591269300000|2020-06-04 11:15:00|1159.7|1156.7|1159.2|1156.2|1160.2|1157.2|1158.2|1155.2|44
1591269600000|2020-06-04 11:20:00|1159.7|1156.7|1161.2|1158.2|1162.2|1159.2|1159.7|1156.7|581
1591269900000|2020-06-04 11:25:00|1161.5|1158.5|1161.2|1158.2|1161.7|1158.7|1160.2|1157.2|49
1591270200000|2020-06-04 11:30:00|1161.5|1158.5|1162.2|1159.2|1162.5|1159.5|1161.5|1158.5|20
1591270500000|2020-06-04 11:35:00|1162.5|1159.5|1162.2|1159.2|1163.2|1160.2|1162.2|1159.2|29
1591270800000|2020-06-04 11:40:00|1163.2|1160.2|1162.2|1159.2|1163.2|1160.2|1162.2|1159.2|32
1591271100000|2020-06-04 11:45:00|1162.7|1159.7|1161.2|1158.2|1163.2|1160.2|1160.2|1157.2|201
1591271400000|2020-06-04 11:50:00|1162.2|1159.2|1163.7|1160.7|1163.7|1160.7|1162.2|1159.2|162
1591271700000|2020-06-04 11:55:00|1164.7|1161.7|1163.7|1160.7|1164.7|1161.7|1163.2|1160.2|94
1591272000000|2020-06-04 12:00:00|1164|1161|1161.2|1158.2|1164.2|1161.2|1159.2|1156.2|221
1591272300000|2020-06-04 12:05:00|1160.2|1157.2|1159.8|1156.8|1160.8|1157.8|1158.8|1155.8|122
1591272600000|2020-06-04 12:10:00|1160.5|1157.5|1161|1158|1161.8|1158.8|1157.8|1154.8|305
1591272900000|2020-06-04 12:15:00|1160.8|1157.8|1159|1156|1162.3|1159.3|1159|1156|315
1591273200000|2020-06-04 12:20:00|1159.3|1156.3|1158.3|1155.3|1161.5|1158.5|1157.8|1154.8|779
1591273500000|2020-06-04 12:25:00|1157.5|1154.5|1161.8|1158.8|1162|1159|1157.5|1154.5|283
1591273800000|2020-06-04 12:30:00|1162.3|1159.3|1157.3|1154.3|1162.8|1159.8|1156.3|1153.3|483
1591274100000|2020-06-04 12:35:00|1156.3|1153.3|1155.5|1152.5|1157|1154|1153.8|1150.8|268
1591274400000|2020-06-04 12:40:00|1155.3|1152.3|1152.5|1149.5|1156.3|1153.3|1151.5|1148.5|230
1591274700000|2020-06-04 12:45:00|1153|1150|1155.3|1152.3|1156.3|1153.3|1152.8|1149.8|160
1591275000000|2020-06-04 12:50:00|1155.8|1152.8|1151.8|1148.8|1156.3|1153.3|1151.8|1148.8|167
1591275300000|2020-06-04 12:55:00|1152.3|1149.3|1155.3|1152.3|1155.5|1152.5|1152.3|1149.3|956
1591275600000|2020-06-04 13:00:00|1156|1153|1156.3|1153.3|1156.3|1153.3|1155.3|1152.3|76
1591275900000|2020-06-04 13:05:00|1157.3|1154.3|1155.3|1152.3|1158.3|1155.3|1155.3|1152.3|188
1591276200000|2020-06-04 13:10:00|1155|1152|1157.3|1154.3|1157.7|1154.7|1155|1152|151
1591276500000|2020-06-04 13:15:00|1157.7|1154.7|1161.1|1158.1|1162.7|1159.7|1157.7|1154.7|1016
1591276800000|2020-06-04 13:20:00|1160.7|1157.7|1160.1|1157.1|1162.1|1159.1|1159.4|1156.4|815
1591277100000|2020-06-04 13:25:00|1159.4|1156.4|1158.1|1155.1|1160.1|1157.1|1158.1|1155.1|103
1591277400000|2020-06-04 13:30:00|1158.7|1155.7|1159.7|1156.7|1162.1|1159.1|1156.4|1153.4|520
1591277700000|2020-06-04 13:35:00|1159.1|1156.1|1155.7|1152.7|1159.1|1156.1|1155.1|1152.1|213
1591278000000|2020-06-04 13:40:00|1155.4|1152.4|1159.1|1156.1|1160.6|1157.6|1155.1|1152.1|593
1591278300000|2020-06-04 13:45:00|1158.9|1155.9|1157.9|1154.9|1159.1|1156.1|1155.4|1152.4|286
1591278600000|2020-06-04 13:50:00|1158.1|1155.1|1157.7|1154.7|1161.1|1158.1|1157.7|1154.7|331
1591278900000|2020-06-04 13:55:00|1157.1|1154.1|1156.1|1153.1|1157.1|1154.1|1155.1|1152.1|321
1591279200000|2020-06-04 14:00:00|1156.4|1153.4|1158.7|1155.7|1159.7|1156.7|1156.4|1153.4|1110
1591279500000|2020-06-04 14:05:00|1157.9|1154.9|1158.7|1155.7|1159.5|1156.5|1156.7|1153.7|377
1591279800000|2020-06-04 14:10:00|1158.1|1155.1|1158.7|1155.7|1159.1|1156.1|1158.1|1155.1|128
1591280100000|2020-06-04 14:15:00|1159.4|1156.4|1159.7|1156.7|1159.7|1156.7|1158.7|1155.7|275
1591280400000|2020-06-04 14:20:00|1159.1|1156.1|1159.7|1156.7|1159.7|1156.7|1158.7|1155.7|346
1591280700000|2020-06-04 14:25:00|1160.7|1157.7|1161.7|1158.7|1161.7|1158.7|1159.7|1156.7|560
1591281000000|2020-06-04 14:30:00|1161.4|1158.4|1161.7|1158.7|1161.7|1158.7|1161.4|1158.4|271
1591281300000|2020-06-04 14:35:00|1161.4|1158.4|1164.1|1161.1|1164.1|1161.1|1160.9|1157.9|394
1591281600000|2020-06-04 14:40:00|1164.4|1161.4|1162.7|1159.7|1165.1|1162.1|1162.4|1159.4|293
1591281900000|2020-06-04 14:45:00|1163.1|1160.1|1163.7|1160.7|1165.1|1162.1|1163.1|1160.1|623
1591282200000|2020-06-04 14:50:00|1164.1|1161.1|1168.1|1165.1|1169.5|1166.5|1164.1|1161.1|1106
1591282500000|2020-06-04 14:55:00|1167.8|1164.8|1169.1|1166.1|1170.5|1167.5|1165.4|1162.4|1698
1591282800000|2020-06-04 15:00:00|1169.5|1166.5|1170.7|1167.7|1171.5|1168.5|1168.5|1165.5|649
1591283100000|2020-06-04 15:05:00|1170.1|1167.1|1170.7|1167.7|1171.7|1168.7|1169.7|1166.7|171
1591283400000|2020-06-04 15:10:00|1171.1|1168.1|1167.7|1164.7|1171.4|1168.4|1166.9|1163.9|474
1591283700000|2020-06-04 15:15:00|1168.1|1165.1|1167.1|1164.1|1169.1|1166.1|1166.7|1163.7|204
1591284000000|2020-06-04 15:20:00|1166.7|1163.7|1167.4|1164.4|1169.1|1166.1|1164.1|1161.1|326
1591284300000|2020-06-04 15:25:00|1167.7|1164.7|1169.1|1166.1|1169.1|1166.1|1167.1|1164.1|184
1591284600000|2020-06-04 15:30:00|1169.4|1166.4|1167.7|1164.7|1169.4|1166.4|1167.1|1164.1|159
1591284900000|2020-06-04 15:35:00|1168.1|1165.1|1169.7|1166.7|1169.7|1166.7|1168.1|1165.1|160
1591285200000|2020-06-04 15:40:00|1169.4|1166.4|1168.1|1165.1|1169.4|1166.4|1167.7|1164.7|140
1591285500000|2020-06-04 15:45:00|1168.5|1165.5|1166.1|1163.1|1169.1|1166.1|1165.9|1162.9|249
1591285800000|2020-06-04 15:50:00|1167.1|1164.1|1166.1|1163.1|1167.1|1164.1|1164.9|1161.9|221
1591286100000|2020-06-04 15:55:00|1166.5|1163.5|1166.7|1163.7|1167.1|1164.1|1166.1|1163.1|137
1591286400000|2020-06-04 16:00:00|1165.7|1162.7|1170.7|1167.7|1170.7|1167.7|1165.7|1162.7|1319
1591286700000|2020-06-04 16:05:00|1171.4|1168.4|1171.1|1168.1|1171.7|1168.7|1170.7|1167.7|313
1591287000000|2020-06-04 16:10:00|1170.9|1167.9|1170.7|1167.7|1171.7|1168.7|1170.7|1167.7|454
1591287300000|2020-06-04 16:15:00|1171.1|1168.1|1170.3|1167.3|1171.4|1168.4|1169.7|1166.7|549
1591287600000|2020-06-04 16:20:00|1170.7|1167.7|1170.7|1167.7|1170.7|1167.7|1169.7|1166.7|834
1591287900000|2020-06-04 16:25:00|1171.1|1168.1|1171.1|1168.1|1172.1|1169.1|1171.1|1168.1|405
1591288200000|2020-06-04 16:30:00|1171.7|1168.7|1171.7|1168.7|1172.7|1169.7|1171.1|1168.1|193
1591288500000|2020-06-04 16:35:00|1171.9|1168.9|1174.1|1171.1|1174.9|1171.9|1171.7|1168.7|313
1591288800000|2020-06-04 16:40:00|1173.1|1170.1|1175.1|1172.1|1175.1|1172.1|1173.1|1170.1|1780
1591289100000|2020-06-04 16:45:00|1174.1|1171.1|1175.1|1172.1|1176.5|1173.5|1174.1|1171.1|552
1591289400000|2020-06-04 16:50:00|1175.3|1172.3|1178.7|1175.7|1179.7|1176.7|1174.1|1171.1|2941
1591289700000|2020-06-04 16:55:00|1178.1|1175.1|1177.4|1174.4|1178.1|1175.1|1175.1|1172.1|1563
1591342200000|2020-06-05 07:30:00|1183.6|1180.6|1185.6|1182.6|1186.6|1183.6|1183.2|1180.2|597
1591342500000|2020-06-05 07:35:00|1185.9|1182.9|1187.2|1184.2|1187.6|1184.6|1185.9|1182.9|112
1591342800000|2020-06-05 07:40:00|1187.4|1184.4|1187.2|1184.2|1189.6|1186.6|1187.2|1184.2|333
1591343100000|2020-06-05 07:45:00|1186.6|1183.6|1186.6|1183.6|1187.8|1184.8|1185.6|1182.6|143
1591343400000|2020-06-05 07:50:00|1187.3|1184.3|1188.6|1185.6|1189.6|1186.6|1187.3|1184.3|129
1591343700000|2020-06-05 07:55:00|1188.1|1185.1|1189.9|1186.9|1190.6|1187.6|1188.1|1185.1|786
1591344000000|2020-06-05 08:00:00|1189.6|1186.6|1190|1187|1190|1187|1189.6|1186.6|218
1591344300000|2020-06-05 08:05:00|1190.3|1187.3|1189.6|1186.6|1190.3|1187.3|1189.6|1186.6|68
1591344600000|2020-06-05 08:10:00|1188.6|1185.6|1186|1183|1188.6|1185.6|1186|1183|110
1591344900000|2020-06-05 08:15:00|1187|1184|1187|1184|1187.8|1184.8|1187|1184|28
1591345200000|2020-06-05 08:20:00|1188|1185|1187|1184|1188|1185|1186|1183|105
1591345500000|2020-06-05 08:25:00|1187.3|1184.3|1187.8|1184.8|1188.3|1185.3|1187.3|1184.3|71
1591345800000|2020-06-05 08:30:00|1188|1185|1188.6|1185.6|1188.6|1185.6|1187.6|1184.6|107
1591346100000|2020-06-05 08:35:00|1187.9|1184.9|1187.6|1184.6|1187.9|1184.9|1187.6|1184.6|30
1591346400000|2020-06-05 08:40:00|1188.6|1185.6|1190.6|1187.6|1190.6|1187.6|1188.6|1185.6|51
1591346700000|2020-06-05 08:45:00|1191.1|1188.1|1193|1190|1193|1190|1190.6|1187.6|225
1591347000000|2020-06-05 08:50:00|1192|1189|1190.3|1187.3|1192|1189|1190.3|1187.3|38
1591347300000|2020-06-05 08:55:00|1190.6|1187.6|1191.3|1188.3|1192|1189|1190.6|1187.6|163
1591347600000|2020-06-05 09:00:00|1191.6|1188.6|1191.6|1188.6|1191.8|1188.8|1191.3|1188.3|111
1591347900000|2020-06-05 09:05:00|1192.6|1189.6|1192.6|1189.6|1192.6|1189.6|1191.6|1188.6|53
1591348200000|2020-06-05 09:10:00|1192.3|1189.3|1193.3|1190.3|1193.6|1190.6|1192|1189|65
1591348500000|2020-06-05 09:15:00|1193|1190|1195|1192|1195|1192|1193|1190|478
1591348800000|2020-06-05 09:20:00|1195.3|1192.3|1196|1193|1197|1194|1195|1192|441
1591349100000|2020-06-05 09:25:00|1195.8|1192.8|1197|1194|1197.2|1194.2|1194|1191|395
1591349400000|2020-06-05 09:30:00|1196.7|1193.7|1198.6|1195.6|1198.6|1195.6|1196.3|1193.3|82
1591349700000|2020-06-05 09:35:00|1198.8|1195.8|1199.6|1196.6|1199.6|1196.6|1198.6|1195.6|80
1591350000000|2020-06-05 09:40:00|1199.3|1196.3|1199|1196|1199.6|1196.6|1198.6|1195.6|38
1591350300000|2020-06-05 09:45:00|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|29
1591350600000|2020-06-05 09:50:00|1199.3|1196.3|1199.3|1196.3|1199.6|1196.6|1198.6|1195.6|40
1591350900000|2020-06-05 09:55:00|1199|1196|1197.6|1194.6|1199.6|1196.6|1197.6|1194.6|176
1591351200000|2020-06-05 10:00:00|1197.8|1194.8|1198|1195|1198.8|1195.8|1197.6|1194.6|94
1591351500000|2020-06-05 10:05:00|1198.3|1195.3|1198.6|1195.6|1198.8|1195.8|1198|1195|29
1591351800000|2020-06-05 10:10:00|1199|1196|1198.6|1195.6|1199|1196|1198.6|1195.6|44
1591352100000|2020-06-05 10:15:00|1198|1195|1197.6|1194.6|1198|1195|1197.3|1194.3|207
1591352400000|2020-06-05 10:20:00|1198.3|1195.3|1198.3|1195.3|1198.8|1195.8|1197|1194|158
1591352700000|2020-06-05 10:25:00|1197.8|1194.8|1198.3|1195.3|1198.6|1195.6|1197.6|1194.6|162
1591353000000|2020-06-05 10:30:00|1198.6|1195.6|1198.3|1195.3|1198.6|1195.6|1198|1195|49
1591353300000|2020-06-05 10:35:00|1198|1195|1196.6|1193.6|1198|1195|1196.6|1193.6|67
1591353600000|2020-06-05 10:40:00|1195.6|1192.6|1196.4|1193.4|1196.4|1193.4|1195.6|1192.6|663
1591353900000|2020-06-05 10:45:00|1196.6|1193.6|1198|1195|1198|1195|1196.6|1193.6|487
1591354200000|2020-06-05 10:50:00|1198.6|1195.6|1198.6|1195.6|1199|1196|1198.3|1195.3|35
1591354500000|2020-06-05 10:55:00|1198|1195|1197.6|1194.6|1198|1195|1197.6|1194.6|14
1591354800000|2020-06-05 11:00:00|1197|1194|1197|1194|1197|1194|1197|1194|39
1591355100000|2020-06-05 11:05:00|1196.6|1193.6|1195.8|1192.8|1196.6|1193.6|1195.6|1192.6|76
1591355400000|2020-06-05 11:10:00|1195.6|1192.6|1195.6|1192.6|1196|1193|1195.6|1192.6|38
1591355700000|2020-06-05 11:15:00|1195.8|1192.8|1195.8|1192.8|1196.3|1193.3|1195|1192|75
1591356000000|2020-06-05 11:20:00|1196|1193|1196.3|1193.3|1196.6|1193.6|1196|1193|29
1591356300000|2020-06-05 11:25:00|1196|1193|1196|1193|1196|1193|1196|1193|35
1591356600000|2020-06-05 11:30:00|1197|1194|1197.6|1194.6|1198|1195|1197|1194|182
1591356900000|2020-06-05 11:35:00|1197.8|1194.8|1198.6|1195.6|1198.8|1195.8|1197.6|1194.6|136
1591357200000|2020-06-05 11:40:00|1199|1196|1199|1196|1199|1196|1199|1196|47
1591357500000|2020-06-05 11:45:00|1200|1197|1200.6|1197.6|1201|1198|1200|1197|664
1591357800000|2020-06-05 11:50:00|1200|1197|1199.8|1196.8|1200.6|1197.6|1199.8|1196.8|209
1591358100000|2020-06-05 11:55:00|1200|1197|1199.6|1196.6|1200.6|1197.6|1199.6|1196.6|117
1591358400000|2020-06-05 12:00:00|1200.1|1197.1|1202|1199|1202|1199|1199.8|1196.8|413
1591358700000|2020-06-05 12:05:00|1202.8|1199.8|1201.1|1198.1|1203|1200|1200.6|1197.6|536
1591359000000|2020-06-05 12:10:00|1201.4|1198.4|1200.4|1197.4|1205|1202|1199.2|1196.2|1793
1591359300000|2020-06-05 12:15:00|1201.2|1198.2|1197.2|1194.2|1203.6|1200.6|1196.2|1193.2|705
1591359600000|2020-06-05 12:20:00|1196.6|1193.6|1196.6|1193.6|1198.4|1195.4|1195.6|1192.6|208
1591359900000|2020-06-05 12:25:00|1196.2|1193.2|1192.2|1189.2|1196.6|1193.6|1191.2|1188.2|418
1591360200000|2020-06-05 12:30:00|1192|1189|1198.1|1195.1|1199.1|1196.1|1191.6|1188.6|1492
1591360500000|2020-06-05 12:35:00|1197.6|1194.6|1200|1197|1200|1197|1196.6|1193.6|248
1591360800000|2020-06-05 12:40:00|1199.6|1196.6|1197.3|1194.3|1202.6|1199.6|1196.6|1193.6|317
1591361100000|2020-06-05 12:45:00|1197.6|1194.6|1197.6|1194.6|1200.6|1197.6|1196|1193|430
1591361400000|2020-06-05 12:50:00|1197.3|1194.3|1197.8|1194.8|1200.6|1197.6|1194.6|1191.6|1099
1591361700000|2020-06-05 12:55:00|1198|1195|1200|1197|1200|1197|1198|1195|258
1591362000000|2020-06-05 13:00:00|1199.8|1196.8|1203|1200|1204|1201|1199.8|1196.8|305
1591362300000|2020-06-05 13:05:00|1203.3|1200.3|1199.6|1196.6|1204.6|1201.6|1199.6|1196.6|441
1591362600000|2020-06-05 13:10:00|1199.9|1196.9|1202.6|1199.6|1202.6|1199.6|1199.9|1196.9|299
1591362900000|2020-06-05 13:15:00|1203.6|1200.6|1203.6|1200.6|1203.6|1200.6|1202.6|1199.6|330
1591363200000|2020-06-05 13:20:00|1202.6|1199.6|1199.6|1196.6|1204.6|1201.6|1199.6|1196.6|290
1591363500000|2020-06-05 13:25:00|1199.8|1196.8|1198|1195|1202|1199|1197.8|1194.8|987
1591363800000|2020-06-05 13:30:00|1197.6|1194.6|1201.3|1198.3|1201.3|1198.3|1197.6|1194.6|304
1591364100000|2020-06-05 13:35:00|1201.6|1198.6|1201|1198|1201.6|1198.6|1200.3|1197.3|360
1591364400000|2020-06-05 13:40:00|1201.3|1198.3|1204|1201|1204|1201|1200.8|1197.8|686
1591364700000|2020-06-05 13:45:00|1204.4|1201.4|1203.4|1200.4|1204.4|1201.4|1202|1199|1570
1591365000000|2020-06-05 13:50:00|1204|1201|1203.4|1200.4|1204|1201|1203|1200|400
1591365300000|2020-06-05 13:55:00|1204|1201|1203|1200|1204.4|1201.4|1202|1199|671
1591365600000|2020-06-05 14:00:00|1203.4|1200.4|1205.4|1202.4|1205.4|1202.4|1203.4|1200.4|359
1591365900000|2020-06-05 14:05:00|1206.1|1203.1|1199.4|1196.4|1206.4|1203.4|1199.4|1196.4|872
1591366200000|2020-06-05 14:10:00|1198.4|1195.4|1195.6|1192.6|1199|1196|1193.6|1190.6|1464
1591366500000|2020-06-05 14:15:00|1196.4|1193.4|1195.6|1192.6|1197.1|1194.1|1193.6|1190.6|777
1591366800000|2020-06-05 14:20:00|1195.2|1192.2|1193.4|1190.4|1195.2|1192.2|1192.2|1189.2|539
1591367100000|2020-06-05 14:25:00|1193.6|1190.6|1195.6|1192.6|1195.9|1192.9|1193.4|1190.4|843
1591367400000|2020-06-05 14:30:00|1195.2|1192.2|1197|1194|1197|1194|1194.6|1191.6|279
1591367700000|2020-06-05 14:35:00|1197.6|1194.6|1197|1194|1198|1195|1197|1194|156
1591368000000|2020-06-05 14:40:00|1197.3|1194.3|1197.6|1194.6|1198|1195|1196.6|1193.6|268
1591368300000|2020-06-05 14:45:00|1197.8|1194.8|1195.6|1192.6|1198|1195|1194.6|1191.6|489
1591368600000|2020-06-05 14:50:00|1196|1193|1194.8|1191.8|1198|1195|1194.8|1191.8|1717
1591368900000|2020-06-05 14:55:00|1195.2|1192.2|1192.8|1189.8|1195.2|1192.2|1191.8|1188.8|185
1591369200000|2020-06-05 15:00:00|1193.8|1190.8|1192.6|1189.6|1193.8|1190.8|1189.4|1186.4|1424
1591369500000|2020-06-05 15:05:00|1193.1|1190.1|1191.1|1188.1|1193.1|1190.1|1190.4|1187.4|340
1591369800000|2020-06-05 15:10:00|1191.4|1188.4|1193.4|1190.4|1194.4|1191.4|1191.4|1188.4|672
1591370100000|2020-06-05 15:15:00|1192.4|1189.4|1194.4|1191.4|1194.8|1191.8|1192.4|1189.4|286
1591370400000|2020-06-05 15:20:00|1194.6|1191.6|1193.4|1190.4|1194.8|1191.8|1192.4|1189.4|354
1591370700000|2020-06-05 15:25:00|1194.4|1191.4|1196|1193|1196.2|1193.2|1193.4|1190.4|865
1591371000000|2020-06-05 15:30:00|1195.8|1192.8|1194.4|1191.4|1196.8|1193.8|1194.4|1191.4|332
1591371300000|2020-06-05 15:35:00|1194.6|1191.6|1194.4|1191.4|1194.8|1191.8|1193.4|1190.4|294
1591371600000|2020-06-05 15:40:00|1194.6|1191.6|1196|1193|1196.2|1193.2|1194.4|1191.4|310
1591371900000|2020-06-05 15:45:00|1196.5|1193.5|1196.8|1193.8|1196.8|1193.8|1195.8|1192.8|194
1591372200000|2020-06-05 15:50:00|1196|1193|1197|1194|1197.2|1194.2|1195.8|1192.8|93
1591372500000|2020-06-05 15:55:00|1196.8|1193.8|1198.2|1195.2|1198.6|1195.6|1196.8|1193.8|1824
1591372800000|2020-06-05 16:00:00|1198|1195|1197.8|1194.8|1199.2|1196.2|1196.8|1193.8|406
1591373100000|2020-06-05 16:05:00|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|1197.8|1194.8|368
1591373400000|2020-06-05 16:10:00|1197.8|1194.8|1197.2|1194.2|1198.2|1195.2|1196.8|1193.8|327
1591373700000|2020-06-05 16:15:00|1197.8|1194.8|1198.2|1195.2|1198.2|1195.2|1197.8|1194.8|109
1591374000000|2020-06-05 16:20:00|1198|1195|1198.2|1195.2|1198.2|1195.2|1197.8|1194.8|239
1591374300000|2020-06-05 16:25:00|1198|1195|1199|1196|1199.2|1196.2|1197.8|1194.8|301
1591374600000|2020-06-05 16:30:00|1199.2|1196.2|1202.8|1199.8|1202.8|1199.8|1199.2|1196.2|1313
1591374900000|2020-06-05 16:35:00|1203.2|1200.2|1206.8|1203.8|1206.8|1203.8|1202.8|1199.8|552
1591375200000|2020-06-05 16:40:00|1207.2|1204.2|1205.2|1202.2|1207.2|1204.2|1205|1202|918
1591375500000|2020-06-05 16:45:00|1204.8|1201.8|1205.8|1202.8|1205.8|1202.8|1204.8|1201.8|1297
1591375800000|2020-06-05 16:50:00|1205.4|1202.4|1208.6|1205.6|1208.8|1205.8|1204.8|1201.8|4526
1591376100000|2020-06-05 16:55:00|1208.4|1205.4|1210.6|1207.6|1210.6|1207.6|1207.9|1204.9|2309
1591601400000|2020-06-08 07:30:00|1215.6|1212.6|1215.2|1212.2|1217.6|1214.6|1213.4|1210.4|1270
1591601700000|2020-06-08 07:35:00|1214.9|1211.9|1212.2|1209.2|1214.9|1211.9|1212.2|1209.2|180
1591602000000|2020-06-08 07:40:00|1212.9|1209.9|1211.2|1208.2|1213.6|1210.6|1210.9|1207.9|202
1591602300000|2020-06-08 07:45:00|1212.2|1209.2|1213.9|1210.9|1214.2|1211.2|1212.2|1209.2|1721
1591602600000|2020-06-08 07:50:00|1214.2|1211.2|1213.9|1210.9|1215.6|1212.6|1213.9|1210.9|185
1591602900000|2020-06-08 07:55:00|1213.6|1210.6|1214.6|1211.6|1215.4|1212.4|1211.9|1208.9|177
1591603200000|2020-06-08 08:00:00|1214.9|1211.9|1214.6|1211.6|1216.6|1213.6|1214.6|1211.6|203
1591603500000|2020-06-08 08:05:00|1214.9|1211.9|1214.6|1211.6|1215.2|1212.2|1212.9|1209.9|76
1591603800000|2020-06-08 08:10:00|1215.2|1212.2|1215.2|1212.2|1215.6|1212.6|1215.2|1212.2|51
1591604100000|2020-06-08 08:15:00|1214.6|1211.6|1214.6|1211.6|1214.6|1211.6|1214.6|1211.6|132
1591604400000|2020-06-08 08:20:00|1215.2|1212.2|1216.6|1213.6|1216.6|1213.6|1213.6|1210.6|371
1591604700000|2020-06-08 08:25:00|1217.3|1214.3|1217.6|1214.6|1218.8|1215.8|1216.9|1213.9|1171
1591605000000|2020-06-08 08:30:00|1217.3|1214.3|1218.6|1215.6|1218.6|1215.6|1217.3|1214.3|52
1591605300000|2020-06-08 08:35:00|1217.9|1214.9|1218.8|1215.8|1218.9|1215.9|1217.9|1214.9|93
1591605600000|2020-06-08 08:40:00|1218.6|1215.6|1218.6|1215.6|1218.9|1215.9|1216.9|1213.9|180
1591605900000|2020-06-08 08:45:00|1218.3|1215.3|1217.6|1214.6|1218.3|1215.3|1216.9|1213.9|46
1591606200000|2020-06-08 08:50:00|1217.8|1214.8|1215.9|1212.9|1217.8|1214.8|1215.6|1212.6|152
1591606500000|2020-06-08 08:55:00|1215.3|1212.3|1215.6|1212.6|1215.9|1212.9|1214.9|1211.9|101
1591606800000|2020-06-08 09:00:00|1215.8|1212.8|1215.8|1212.8|1215.9|1212.9|1215.6|1212.6|72
1591607100000|2020-06-08 09:05:00|1215.6|1212.6|1215.8|1212.8|1215.9|1212.9|1215.6|1212.6|62
1591607400000|2020-06-08 09:10:00|1215.9|1212.9|1215.6|1212.6|1215.9|1212.9|1215.6|1212.6|19
1591607700000|2020-06-08 09:15:00|1215.9|1212.9|1216.9|1213.9|1216.9|1213.9|1215.8|1212.8|153
1591608000000|2020-06-08 09:20:00|1217.9|1214.9|1217.6|1214.6|1217.9|1214.9|1217.3|1214.3|96
1591608300000|2020-06-08 09:25:00|1217.8|1214.8|1217.9|1214.9|1217.9|1214.9|1216.9|1213.9|90
1591608600000|2020-06-08 09:30:00|1218.3|1215.3|1219.6|1216.6|1219.9|1216.9|1217.9|1214.9|238
1591608900000|2020-06-08 09:35:00|1219.3|1216.3|1218.9|1215.9|1219.3|1216.3|1218.9|1215.9|16
1591609200000|2020-06-08 09:40:00|1219.3|1216.3|1218.6|1215.6|1219.3|1216.3|1217.9|1214.9|82
1591609500000|2020-06-08 09:45:00|1218.9|1215.9|1218.2|1215.2|1218.9|1215.9|1218.2|1215.2|40
1591609800000|2020-06-08 09:50:00|1218.6|1215.6|1217.9|1214.9|1218.6|1215.6|1217.9|1214.9|59
1591610100000|2020-06-08 09:55:00|1217.6|1214.6|1217.2|1214.2|1217.9|1214.9|1217.2|1214.2|36
1591610400000|2020-06-08 10:00:00|1217.6|1214.6|1218.6|1215.6|1218.6|1215.6|1217.6|1214.6|132
1591610700000|2020-06-08 10:05:00|1218.2|1215.2|1218.6|1215.6|1219.2|1216.2|1218.2|1215.2|56
1591611000000|2020-06-08 10:10:00|1218.2|1215.2|1218.2|1215.2|1218.6|1215.6|1217.6|1214.6|49
1591611300000|2020-06-08 10:15:00|1218.4|1215.4|1218.2|1215.2|1218.4|1215.4|1217.9|1214.9|7
1591611600000|2020-06-08 10:20:00|1217.9|1214.9|1214.2|1211.2|1218.2|1215.2|1214.2|1211.2|679
1591611900000|2020-06-08 10:25:00|1214.4|1211.4|1212.9|1209.9|1214.7|1211.7|1212.9|1209.9|532
1591612200000|2020-06-08 10:30:00|1213.1|1210.1|1213.9|1210.9|1213.9|1210.9|1212.9|1209.9|100
1591612500000|2020-06-08 10:35:00|1213.2|1210.2|1212.6|1209.6|1213.2|1210.2|1211.2|1208.2|571
1591612800000|2020-06-08 10:40:00|1212.2|1209.2|1213.2|1210.2|1213.2|1210.2|1212.2|1209.2|234
1591613100000|2020-06-08 10:45:00|1213.9|1210.9|1213.2|1210.2|1213.9|1210.9|1213.2|1210.2|20
1591613400000|2020-06-08 10:50:00|1213.6|1210.6|1212.9|1209.9|1213.9|1210.9|1212.2|1209.2|87
1591613700000|2020-06-08 10:55:00|1213.9|1210.9|1213.2|1210.2|1213.9|1210.9|1212.2|1209.2|595
1591614000000|2020-06-08 11:00:00|1213.6|1210.6|1215.2|1212.2|1215.2|1212.2|1213.6|1210.6|23
1591614300000|2020-06-08 11:05:00|1215.9|1212.9|1216.2|1213.2|1216.2|1213.2|1215.9|1212.9|32
1591614600000|2020-06-08 11:10:00|1215.2|1212.2|1212.2|1209.2|1215.2|1212.2|1211.9|1208.9|203
1591614900000|2020-06-08 11:15:00|1211.7|1208.7|1211.6|1208.6|1212.2|1209.2|1211.2|1208.2|59
1591615200000|2020-06-08 11:20:00|1211.9|1208.9|1212.2|1209.2|1212.9|1209.9|1211.6|1208.6|38
1591615500000|2020-06-08 11:25:00|1211.4|1208.4|1211.2|1208.2|1211.4|1208.4|1211.2|1208.2|99
1591615800000|2020-06-08 11:30:00|1211.4|1208.4|1212.2|1209.2|1212.2|1209.2|1210.4|1207.4|135
1591616100000|2020-06-08 11:35:00|1210.2|1207.2|1214.2|1211.2|1214.2|1211.2|1210.2|1207.2|215
1591616400000|2020-06-08 11:40:00|1214.6|1211.6|1217.2|1214.2|1217.4|1214.4|1214.6|1211.6|85
1591616700000|2020-06-08 11:45:00|1217.6|1214.6|1218.2|1215.2|1218.2|1215.2|1217.6|1214.6|166
1591617000000|2020-06-08 11:50:00|1217.9|1214.9|1217.9|1214.9|1217.9|1214.9|1216.7|1213.7|316
1591617300000|2020-06-08 11:55:00|1217.6|1214.6|1218.2|1215.2|1219.2|1216.2|1217.4|1214.4|114
1591617600000|2020-06-08 12:00:00|1218.4|1215.4|1218.2|1215.2|1219.6|1216.6|1218.2|1215.2|383
1591617900000|2020-06-08 12:05:00|1219.2|1216.2|1220.9|1217.9|1221.2|1218.2|1218.1|1215.1|368
1591618200000|2020-06-08 12:10:00|1221.1|1218.1|1220.9|1217.9|1221.9|1218.9|1217.9|1214.9|1032
1591618500000|2020-06-08 12:15:00|1221.1|1218.1|1222.9|1219.9|1223.2|1220.2|1220.9|1217.9|715
1591618800000|2020-06-08 12:20:00|1223.2|1220.2|1222.2|1219.2|1223.2|1220.2|1221.4|1218.4|83
1591619100000|2020-06-08 12:25:00|1222.7|1219.7|1223.2|1220.2|1224.2|1221.2|1222.2|1219.2|436
1591619400000|2020-06-08 12:30:00|1223.4|1220.4|1226.6|1223.6|1226.6|1223.6|1221.2|1218.2|887
1591619700000|2020-06-08 12:35:00|1226.8|1223.8|1224.6|1221.6|1227.3|1224.3|1224.6|1221.6|335
1591620000000|2020-06-08 12:40:00|1225|1222|1224.8|1221.8|1225.6|1222.6|1224.6|1221.6|632
1591620300000|2020-06-08 12:45:00|1225|1222|1223.6|1220.6|1225.3|1222.3|1222.6|1219.6|309
1591620600000|2020-06-08 12:50:00|1224|1221|1221.2|1218.2|1225.6|1222.6|1221.2|1218.2|319
1591620900000|2020-06-08 12:55:00|1220.9|1217.9|1221.6|1218.6|1221.6|1218.6|1219.2|1216.2|646
1591621200000|2020-06-08 13:00:00|1221.9|1218.9|1224.2|1221.2|1224.2|1221.2|1221.9|1218.9|136
1591621500000|2020-06-08 13:05:00|1224.6|1221.6|1224.6|1221.6|1224.6|1221.6|1224.2|1221.2|58
1591621800000|2020-06-08 13:10:00|1223.6|1220.6|1222.6|1219.6|1224.3|1221.3|1222.6|1219.6|159
1591622100000|2020-06-08 13:15:00|1221.6|1218.6|1220.4|1217.4|1221.6|1218.6|1219.6|1216.6|235
1591622400000|2020-06-08 13:20:00|1220.3|1217.3|1219.3|1216.3|1220.3|1217.3|1215.9|1212.9|939
1591622700000|2020-06-08 13:25:00|1219.4|1216.4|1217.9|1214.9|1219.6|1216.6|1217.9|1214.9|150
1591623000000|2020-06-08 13:30:00|1217.6|1214.6|1221.6|1218.6|1222.6|1219.6|1217.6|1214.6|1854
1591623300000|2020-06-08 13:35:00|1222.3|1219.3|1221.3|1218.3|1222.3|1219.3|1218.3|1215.3|212
1591623600000|2020-06-08 13:40:00|1220.9|1217.9|1222.4|1219.4|1223.4|1220.4|1220.6|1217.6|161
1591623900000|2020-06-08 13:45:00|1222.6|1219.6|1225|1222|1225.3|1222.3|1222.6|1219.6|3960
1591624200000|2020-06-08 13:50:00|1224.3|1221.3|1226.6|1223.6|1229.3|1226.3|1224|1221|984
1591624500000|2020-06-08 13:55:00|1226.8|1223.8|1225.6|1222.6|1229|1226|1225.6|1222.6|423
1591624800000|2020-06-08 14:00:00|1226|1223|1225|1222|1226|1223|1224|1221|298
1591625100000|2020-06-08 14:05:00|1222.6|1219.6|1223.1|1220.1|1226.3|1223.3|1222.1|1219.1|1596
1591625400000|2020-06-08 14:10:00|1223|1220|1221|1218|1223.3|1220.3|1220.6|1217.6|454
1591625700000|2020-06-08 14:15:00|1220.3|1217.3|1222|1219|1224|1221|1220|1217|1205
1591626000000|2020-06-08 14:20:00|1221.6|1218.6|1222|1219|1222.3|1219.3|1219.6|1216.6|1198
1591626300000|2020-06-08 14:25:00|1222.3|1219.3|1219.5|1216.5|1222.3|1219.3|1218.6|1215.6|1786
1591626600000|2020-06-08 14:30:00|1219|1216|1214.3|1211.3|1219.3|1216.3|1213.6|1210.6|1299
1591626900000|2020-06-08 14:35:00|1214.6|1211.6|1212.3|1209.3|1214.6|1211.6|1212.3|1209.3|1871
1591627200000|2020-06-08 14:40:00|1211.9|1208.9|1214.2|1211.2|1214.9|1211.9|1211.3|1208.3|2289
1591627500000|2020-06-08 14:45:00|1214.6|1211.6|1211.6|1208.6|1214.9|1211.9|1211.1|1208.1|1749
1591627800000|2020-06-08 14:50:00|1211.2|1208.2|1213.6|1210.6|1214.9|1211.9|1210.6|1207.6|378
1591628100000|2020-06-08 14:55:00|1213.7|1210.7|1213.6|1210.6|1214.6|1211.6|1212.6|1209.6|885
1591628400000|2020-06-08 15:00:00|1214.2|1211.2|1211.2|1208.2|1214.6|1211.6|1211.2|1208.2|282
1591628700000|2020-06-08 15:05:00|1211.9|1208.9|1211.2|1208.2|1213.9|1210.9|1211.2|1208.2|350
1591629000000|2020-06-08 15:10:00|1211.4|1208.4|1214.2|1211.2|1214.4|1211.4|1211.4|1208.4|424
1591629300000|2020-06-08 15:15:00|1215.4|1212.4|1214.9|1211.9|1216.2|1213.2|1214.2|1211.2|517
1591629600000|2020-06-08 15:20:00|1214.6|1211.6|1212.6|1209.6|1214.6|1211.6|1211.6|1208.6|264
1591629900000|2020-06-08 15:25:00|1211.4|1208.4|1208.6|1205.6|1211.4|1208.4|1207.9|1204.9|1554
1591630200000|2020-06-08 15:30:00|1207.6|1204.6|1202.2|1199.2|1208.6|1205.6|1202.2|1199.2|2039
1591630500000|2020-06-08 15:35:00|1201.9|1198.9|1203.6|1200.6|1203.6|1200.6|1199.6|1196.6|912
1591630800000|2020-06-08 15:40:00|1204.6|1201.6|1203.2|1200.2|1204.6|1201.6|1202.6|1199.6|314
1591631100000|2020-06-08 15:45:00|1203.4|1200.4|1201.2|1198.2|1204.6|1201.6|1201.2|1198.2|424
1591631400000|2020-06-08 15:50:00|1201.6|1198.6|1201.2|1198.2|1202.2|1199.2|1200.6|1197.6|172
1591631700000|2020-06-08 15:55:00|1201.6|1198.6|1199.4|1196.4|1201.6|1198.6|1199.2|1196.2|408
1591632000000|2020-06-08 16:00:00|1199.2|1196.2|1197.4|1194.4|1200.6|1197.6|1196.9|1193.9|647
1591632300000|2020-06-08 16:05:00|1197.2|1194.2|1200.4|1197.4|1200.4|1197.4|1196.6|1193.6|378
1591632600000|2020-06-08 16:10:00|1200.2|1197.2|1202.2|1199.2|1202.2|1199.2|1197.9|1194.9|344
1591632900000|2020-06-08 16:15:00|1202.6|1199.6|1203.2|1200.2|1203.6|1200.6|1200.4|1197.4|516
1591633200000|2020-06-08 16:20:00|1202.2|1199.2|1204.2|1201.2|1205.2|1202.2|1201.2|1198.2|321
1591633500000|2020-06-08 16:25:00|1203.4|1200.4|1203.2|1200.2|1205.6|1202.6|1203.2|1200.2|268
1591633800000|2020-06-08 16:30:00|1203.9|1200.9|1204.2|1201.2|1205.4|1202.4|1203.2|1200.2|301
1591634100000|2020-06-08 16:35:00|1204.4|1201.4|1203.4|1200.4|1204.6|1201.6|1202.6|1199.6|541
1591634400000|2020-06-08 16:40:00|1203.7|1200.7|1205.6|1202.6|1206.2|1203.2|1203.2|1200.2|334
1591634700000|2020-06-08 16:45:00|1205.2|1202.2|1204.4|1201.4|1206.4|1203.4|1203.2|1200.2|493
1591635000000|2020-06-08 16:50:00|1204.6|1201.6|1202.2|1199.2|1204.9|1201.9|1199.5|1196.5|6689
1591635300000|2020-06-08 16:55:00|1202.5|1199.5|1197.5|1194.5|1202.5|1199.5|1197.5|1194.5|3128
1591687800000|2020-06-09 07:30:00|1199.8|1196.8|1196.6|1193.6|1201.6|1198.6|1196.6|1193.6|1297
1591688100000|2020-06-09 07:35:00|1197.6|1194.6|1193|1190|1197.6|1194.6|1192.6|1189.6|382
1591688400000|2020-06-09 07:40:00|1193.6|1190.6|1194|1191|1195.6|1192.6|1193.6|1190.6|181
1591688700000|2020-06-09 07:45:00|1194.3|1191.3|1194.1|1191.1|1197.3|1194.3|1193|1190|1491
1591689000000|2020-06-09 07:50:00|1194.3|1191.3|1193.3|1190.3|1194.3|1191.3|1191.3|1188.3|380
1591689300000|2020-06-09 07:55:00|1192.8|1189.8|1193.3|1190.3|1193.3|1190.3|1192.8|1189.8|46
1591689600000|2020-06-09 08:00:00|1194.3|1191.3|1197.3|1194.3|1197.6|1194.6|1193.3|1190.3|546
1591689900000|2020-06-09 08:05:00|1197.6|1194.6|1198|1195|1199.3|1196.3|1196.8|1193.8|1251
1591690200000|2020-06-09 08:10:00|1198.3|1195.3|1196.6|1193.6|1199|1196|1196.6|1193.6|50
1591690500000|2020-06-09 08:15:00|1197.3|1194.3|1197|1194|1199.1|1196.1|1197|1194|1312
1591690800000|2020-06-09 08:20:00|1197.3|1194.3|1197.6|1194.6|1198.3|1195.3|1197.1|1194.1|34
1591691100000|2020-06-09 08:25:00|1197.3|1194.3|1196.6|1193.6|1198.3|1195.3|1196.3|1193.3|71
1591691400000|2020-06-09 08:30:00|1197|1194|1195|1192|1197.6|1194.6|1195|1192|68
1591691700000|2020-06-09 08:35:00|1194.6|1191.6|1192.8|1189.8|1195|1192|1190|1187|592
1591692000000|2020-06-09 08:40:00|1193.3|1190.3|1190.6|1187.6|1194|1191|1190.6|1187.6|215
1591692300000|2020-06-09 08:45:00|1191|1188|1192.6|1189.6|1192.6|1189.6|1191|1188|157
1591692600000|2020-06-09 08:50:00|1193.6|1190.6|1193.3|1190.3|1195|1192|1193.3|1190.3|80
1591692900000|2020-06-09 08:55:00|1193.6|1190.6|1193.6|1190.6|1193.6|1190.6|1192.6|1189.6|31
1591693200000|2020-06-09 09:00:00|1193.3|1190.3|1193.6|1190.6|1194.6|1191.6|1192.8|1189.8|70
1591693500000|2020-06-09 09:05:00|1194.1|1191.1|1192.6|1189.6|1194.6|1191.6|1191.6|1188.6|237
1591693800000|2020-06-09 09:10:00|1193|1190|1192.6|1189.6|1193.6|1190.6|1192.3|1189.3|24
1591694100000|2020-06-09 09:15:00|1193|1190|1193.6|1190.6|1194|1191|1192.8|1189.8|34
1591694400000|2020-06-09 09:20:00|1194|1191|1194|1191|1194|1191|1193.6|1190.6|50
1591694700000|2020-06-09 09:25:00|1193.6|1190.6|1196.6|1193.6|1196.6|1193.6|1193.6|1190.6|45
1591695000000|2020-06-09 09:30:00|1196|1193|1198|1195|1198|1195|1196|1193|166
1591695300000|2020-06-09 09:35:00|1198.3|1195.3|1197|1194|1198.6|1195.6|1195|1192|1231
1591695600000|2020-06-09 09:40:00|1196|1193|1194.8|1191.8|1196.8|1193.8|1194.6|1191.6|80
1591695900000|2020-06-09 09:45:00|1194.6|1191.6|1194|1191|1194.8|1191.8|1193.8|1190.8|52
1591696200000|2020-06-09 09:50:00|1193.8|1190.8|1195.6|1192.6|1196|1193|1193.8|1190.8|78
1591696500000|2020-06-09 09:55:00|1195.3|1192.3|1196.1|1193.1|1196.3|1193.3|1194|1191|45
1591696800000|2020-06-09 10:00:00|1196.3|1193.3|1197|1194|1197|1194|1196.3|1193.3|11
1591697100000|2020-06-09 10:05:00|1196|1193|1197.3|1194.3|1197.3|1194.3|1196|1193|76
1591697400000|2020-06-09 10:10:00|1197.1|1194.1|1197|1194|1197.6|1194.6|1197|1194|68
1591697700000|2020-06-09 10:15:00|1197.3|1194.3|1197|1194|1198|1195|1197|1194|81
1591698000000|2020-06-09 10:20:00|1196.3|1193.3|1195.3|1192.3|1197|1194|1195|1192|240
1591698300000|2020-06-09 10:25:00|1195.6|1192.6|1195|1192|1196|1193|1195|1192|30
1591698600000|2020-06-09 10:30:00|1195.5|1192.5|1197|1194|1197.3|1194.3|1195|1192|40
1591698900000|2020-06-09 10:35:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|239
1591699200000|2020-06-09 10:40:00|1198.1|1195.1|1198|1195|1198.1|1195.1|1197.6|1194.6|896
1591699500000|2020-06-09 10:45:00|1197.6|1194.6|1198|1195|1198|1195|1197|1194|84
1591699800000|2020-06-09 10:50:00|1197.3|1194.3|1198.3|1195.3|1198.3|1195.3|1197.3|1194.3|57
1591700100000|2020-06-09 10:55:00|1198.6|1195.6|1199|1196|1199|1196|1198.6|1195.6|1015
1591700400000|2020-06-09 11:00:00|1200|1197|1200|1197|1200|1197|1200|1197|210
1591700700000|2020-06-09 11:05:00|1200.1|1197.1|1199.3|1196.3|1200.5|1197.5|1198.8|1195.8|558
1591701000000|2020-06-09 11:10:00|1199.6|1196.6|1200.6|1197.6|1200.6|1197.6|1199.6|1196.6|83
1591701300000|2020-06-09 11:15:00|1200|1197|1199.6|1196.6|1200.3|1197.3|1198.6|1195.6|443
1591701600000|2020-06-09 11:20:00|1200|1197|1197.6|1194.6|1200.6|1197.6|1197.6|1194.6|1279
1591701900000|2020-06-09 11:25:00|1198.5|1195.5|1195.3|1192.3|1198.6|1195.6|1195.3|1192.3|1372
1591702200000|2020-06-09 11:30:00|1194.3|1191.3|1193.3|1190.3|1195.3|1192.3|1193.3|1190.3|2382
1591702500000|2020-06-09 11:35:00|1194|1191|1192.6|1189.6|1194|1191|1192|1189|2034
1591702800000|2020-06-09 11:40:00|1193|1190|1195.3|1192.3|1196.3|1193.3|1193|1190|201
1591703100000|2020-06-09 11:45:00|1196|1193|1194.8|1191.8|1196.3|1193.3|1194.3|1191.3|760
1591703400000|2020-06-09 11:50:00|1195|1192|1197.7|1194.7|1197.7|1194.7|1194.8|1191.8|272
1591703700000|2020-06-09 11:55:00|1199|1196|1197.5|1194.5|1199.7|1196.7|1197.5|1194.5|358
1591704000000|2020-06-09 12:00:00|1197.7|1194.7|1199.7|1196.7|1199.7|1196.7|1197.7|1194.7|169
1591704300000|2020-06-09 12:05:00|1199.5|1196.5|1198.7|1195.7|1199.7|1196.7|1198.3|1195.3|56
1591704600000|2020-06-09 12:10:00|1199.3|1196.3|1197.3|1194.3|1201.3|1198.3|1197.2|1194.2|1361
1591704900000|2020-06-09 12:15:00|1197|1194|1198.7|1195.7|1199.3|1196.3|1197|1194|155
1591705200000|2020-06-09 12:20:00|1198.3|1195.3|1200.3|1197.3|1200.3|1197.3|1198.3|1195.3|140
1591705500000|2020-06-09 12:25:00|1199.7|1196.7|1199.3|1196.3|1201|1198|1199.3|1196.3|645
1591705800000|2020-06-09 12:30:00|1200|1197|1200|1197|1201|1198|1199.7|1196.7|169
1591706100000|2020-06-09 12:35:00|1199.7|1196.7|1198.2|1195.2|1200|1197|1198|1195|594
1591706400000|2020-06-09 12:40:00|1198|1195|1200|1197|1200.3|1197.3|1198|1195|142
1591706700000|2020-06-09 12:45:00|1199.7|1196.7|1200.3|1197.3|1202.3|1199.3|1199.3|1196.3|1822
1591707000000|2020-06-09 12:50:00|1200.7|1197.7|1202|1199|1203|1200|1200.7|1197.7|224
1591707300000|2020-06-09 12:55:00|1202.3|1199.3|1203|1200|1204|1201|1201|1198|574
1591707600000|2020-06-09 13:00:00|1203.3|1200.3|1204|1201|1204|1201|1202.5|1199.5|431
1591707900000|2020-06-09 13:05:00|1203.3|1200.3|1202.3|1199.3|1205|1202|1202|1199|1007
1591708200000|2020-06-09 13:10:00|1202.7|1199.7|1203.8|1200.8|1205.7|1202.7|1202.7|1199.7|388
1591708500000|2020-06-09 13:15:00|1204.3|1201.3|1205.3|1202.3|1205.8|1202.8|1203.7|1200.7|341
1591708800000|2020-06-09 13:20:00|1205.2|1202.2|1204.8|1201.8|1205.7|1202.7|1203.7|1200.7|1075
1591709100000|2020-06-09 13:25:00|1205.2|1202.2|1205.5|1202.5|1210|1207|1204.7|1201.7|1825
1591709400000|2020-06-09 13:30:00|1205.2|1202.2|1202.8|1199.8|1207.3|1204.3|1202.8|1199.8|1320
1591709700000|2020-06-09 13:35:00|1203.3|1200.3|1203.3|1200.3|1206.3|1203.3|1202.3|1199.3|486
1591710000000|2020-06-09 13:40:00|1202.3|1199.3|1206.3|1203.3|1206.3|1203.3|1202.3|1199.3|559
1591710300000|2020-06-09 13:45:00|1206|1203|1206.3|1203.3|1206.3|1203.3|1203.3|1200.3|500
1591710600000|2020-06-09 13:50:00|1206.7|1203.7|1203.3|1200.3|1206.7|1203.7|1203.3|1200.3|759
1591710900000|2020-06-09 13:55:00|1203.5|1200.5|1204|1201|1204.3|1201.3|1203.3|1200.3|415
1591711200000|2020-06-09 14:00:00|1203.8|1200.8|1201.7|1198.7|1204.3|1201.3|1200.3|1197.3|3148
1591711500000|2020-06-09 14:05:00|1201.3|1198.3|1200.3|1197.3|1202.7|1199.7|1200.2|1197.2|1553
1591711800000|2020-06-09 14:10:00|1200|1197|1199|1196|1200|1197|1198.7|1195.7|513
1591712100000|2020-06-09 14:15:00|1200|1197|1199.7|1196.7|1200.3|1197.3|1199|1196|647
1591712400000|2020-06-09 14:20:00|1200|1197|1200.7|1197.7|1201|1198|1199|1196|749
1591712700000|2020-06-09 14:25:00|1200|1197|1201.3|1198.3|1202|1199|1200|1197|750
1591713000000|2020-06-09 14:30:00|1201.7|1198.7|1200.3|1197.3|1203.2|1200.2|1200.3|1197.3|1547
1591713300000|2020-06-09 14:35:00|1200|1197|1200.7|1197.7|1200.7|1197.7|1199.7|1196.7|1689
1591713600000|2020-06-09 14:40:00|1201|1198|1200.8|1197.8|1201.7|1198.7|1200.7|1197.7|658
1591713900000|2020-06-09 14:45:00|1201.3|1198.3|1200.7|1197.7|1201.7|1198.7|1199.7|1196.7|1039
1591714200000|2020-06-09 14:50:00|1201|1198|1197.5|1194.5|1202.3|1199.3|1197|1194|3283
1591714500000|2020-06-09 14:55:00|1197.7|1194.7|1197|1194|1198.5|1195.5|1196.7|1193.7|2265
1591714800000|2020-06-09 15:00:00|1196|1193|1195.7|1192.7|1197|1194|1194|1191|1492
1591715100000|2020-06-09 15:05:00|1195.3|1192.3|1199|1196|1199|1196|1195|1192|512
1591715400000|2020-06-09 15:10:00|1199.7|1196.7|1200.3|1197.3|1201.3|1198.3|1197.3|1194.3|2117
1591715700000|2020-06-09 15:15:00|1201|1198|1201.3|1198.3|1201.3|1198.3|1200.3|1197.3|315
1591716000000|2020-06-09 15:20:00|1201.7|1198.7|1203.3|1200.3|1203.3|1200.3|1201.3|1198.3|476
1591716300000|2020-06-09 15:25:00|1203|1200|1203|1200|1204.7|1201.7|1202|1199|1654
1591716600000|2020-06-09 15:30:00|1202.3|1199.3|1198|1195|1203|1200|1198|1195|480
1591716900000|2020-06-09 15:35:00|1199|1196|1200|1197|1200|1197|1197|1194|671
1591717200000|2020-06-09 15:40:00|1200.3|1197.3|1201|1198|1202|1199|1200|1197|665
1591717500000|2020-06-09 15:45:00|1200|1197|1200|1197|1200.7|1197.7|1200|1197|205
1591717800000|2020-06-09 15:50:00|1199|1196|1202|1199|1202|1199|1198|1195|447
1591718100000|2020-06-09 15:55:00|1203|1200|1203|1200|1203|1200|1203|1200|354
1591718400000|2020-06-09 16:00:00|1203.4|1200.4|1204.4|1201.4|1204.4|1201.4|1203|1200|1251
1591718700000|2020-06-09 16:05:00|1204|1201|1208|1205|1208|1205|1204|1201|2835
1591719000000|2020-06-09 16:10:00|1207.7|1204.7|1208|1205|1208.7|1205.7|1206.7|1203.7|333
1591719300000|2020-06-09 16:15:00|1208.4|1205.4|1207|1204|1209.7|1206.7|1206.5|1203.5|727
1591719600000|2020-06-09 16:20:00|1205.9|1202.9|1205.7|1202.7|1207|1204|1205|1202|493
1591719900000|2020-06-09 16:25:00|1205.9|1202.9|1207.7|1204.7|1208.9|1205.9|1205.9|1202.9|297
1591720200000|2020-06-09 16:30:00|1208|1205|1209.7|1206.7|1209.9|1206.9|1207.7|1204.7|253
1591720500000|2020-06-09 16:35:00|1210|1207|1209|1206|1210|1207|1206.7|1203.7|616
1591720800000|2020-06-09 16:40:00|1208.7|1205.7|1206.4|1203.4|1209.7|1206.7|1205.9|1202.9|718
1591721100000|2020-06-09 16:45:00|1206.9|1203.9|1209.7|1206.7|1210.2|1207.2|1206.4|1203.4|1564
1591721400000|2020-06-09 16:50:00|1210|1207|1213.7|1210.7|1214.7|1211.7|1210|1207|12236
1591721700000|2020-06-09 16:55:00|1214|1211|1213.9|1210.9|1214.7|1211.7|1212.7|1209.7|1869
1591774200000|2020-06-10 07:30:00|1212.9|1209.9|1213.2|1210.2|1216.2|1213.2|1211|1208|1113
1591774500000|2020-06-10 07:35:00|1212.2|1209.2|1214.2|1211.2|1214.2|1211.2|1212.2|1209.2|251
1591774800000|2020-06-10 07:40:00|1213.5|1210.5|1212.2|1209.2|1214.2|1211.2|1212.2|1209.2|43
1591775100000|2020-06-10 07:45:00|1213.2|1210.2|1215.8|1212.8|1216.5|1213.5|1213.2|1210.2|167
1591775400000|2020-06-10 07:50:00|1215.5|1212.5|1214.3|1211.3|1215.5|1212.5|1214.2|1211.2|24
1591775700000|2020-06-10 07:55:00|1213.2|1210.2|1212.2|1209.2|1213.2|1210.2|1211.8|1208.8|89
1591776000000|2020-06-10 08:00:00|1212.3|1209.3|1210.3|1207.3|1213.2|1210.2|1209.2|1206.2|116
1591776300000|2020-06-10 08:05:00|1210.2|1207.2|1210.3|1207.3|1210.8|1207.8|1210.2|1207.2|30
1591776600000|2020-06-10 08:10:00|1210.5|1207.5|1211.9|1208.9|1211.9|1208.9|1209.9|1206.9|464
1591776900000|2020-06-10 08:15:00|1212|1209|1211.2|1208.2|1212.9|1209.9|1211.2|1208.2|289
1591777200000|2020-06-10 08:20:00|1211.5|1208.5|1211.9|1208.9|1212.2|1209.2|1211.5|1208.5|93
1591777500000|2020-06-10 08:25:00|1212.2|1209.2|1211.5|1208.5|1213.2|1210.2|1211.5|1208.5|36
1591777800000|2020-06-10 08:30:00|1211.2|1208.2|1211.2|1208.2|1211.2|1208.2|1210.2|1207.2|473
1591778100000|2020-06-10 08:35:00|1211.5|1208.5|1211.9|1208.9|1212.2|1209.2|1211.5|1208.5|21
1591778400000|2020-06-10 08:40:00|1211.5|1208.5|1211.5|1208.5|1211.5|1208.5|1211.4|1208.4|16
1591778700000|2020-06-10 08:45:00|1211.4|1208.4|1210.2|1207.2|1211.5|1208.5|1210.2|1207.2|33
1591779000000|2020-06-10 08:50:00|1211.2|1208.2|1210.4|1207.4|1211.2|1208.2|1210.2|1207.2|117
1591779300000|2020-06-10 08:55:00|1210.2|1207.2|1209.2|1206.2|1210.9|1207.9|1208.2|1205.2|3277
1591779600000|2020-06-10 09:00:00|1209.6|1206.6|1208.2|1205.2|1209.6|1206.6|1207.6|1204.6|42
1591779900000|2020-06-10 09:05:00|1208.6|1205.6|1211.5|1208.5|1211.9|1208.9|1208.6|1205.6|572
1591780200000|2020-06-10 09:10:00|1211.9|1208.9|1212.2|1209.2|1212.9|1209.9|1211.9|1208.9|170
1591780500000|2020-06-10 09:15:00|1212.4|1209.4|1211.4|1208.4|1212.4|1209.4|1211.2|1208.2|23
1591780800000|2020-06-10 09:20:00|1211.9|1208.9|1212.2|1209.2|1212.2|1209.2|1211.2|1208.2|2
1591781100000|2020-06-10 09:25:00|1212.1|1209.1|1212.2|1209.2|1212.2|1209.2|1211.4|1208.4|20
1591781400000|2020-06-10 09:30:00|1211.6|1208.6|1214.6|1211.6|1214.6|1211.6|1211.2|1208.2|199
1591781700000|2020-06-10 09:35:00|1214.4|1211.4|1214.4|1211.4|1214.6|1211.6|1214.2|1211.2|29
1591782000000|2020-06-10 09:40:00|1214.2|1211.2|1216.6|1213.6|1217.6|1214.6|1214.2|1211.2|982
1591782300000|2020-06-10 09:45:00|1217.6|1214.6|1216.2|1213.2|1217.6|1214.6|1216.2|1213.2|144
1591782600000|2020-06-10 09:50:00|1217.2|1214.2|1216.7|1213.7|1217.2|1214.2|1216.2|1213.2|40
1591782900000|2020-06-10 09:55:00|1216.2|1213.2|1216.2|1213.2|1217.2|1214.2|1214.9|1211.9|896
1591783200000|2020-06-10 10:00:00|1216.6|1213.6|1215.2|1212.2|1217.2|1214.2|1215.2|1212.2|248
1591783500000|2020-06-10 10:05:00|1214.9|1211.9|1215.1|1212.1|1215.1|1212.1|1214.7|1211.7|119
1591783800000|2020-06-10 10:10:00|1215.2|1212.2|1216.6|1213.6|1216.6|1213.6|1215.2|1212.2|381
1591784100000|2020-06-10 10:15:00|1216.2|1213.2|1216.9|1213.9|1216.9|1213.9|1216.2|1213.2|180
1591784400000|2020-06-10 10:20:00|1216.6|1213.6|1216.2|1213.2|1216.6|1213.6|1216.2|1213.2|7
1591784700000|2020-06-10 10:25:00|1215.6|1212.6|1215.2|1212.2|1216.1|1213.1|1215.2|1212.2|257
1591785000000|2020-06-10 10:30:00|1215.4|1212.4|1217.2|1214.2|1217.2|1214.2|1215.4|1212.4|48
1591785300000|2020-06-10 10:35:00|1216.2|1213.2|1215.9|1212.9|1217.2|1214.2|1215.9|1212.9|350
1591785600000|2020-06-10 10:40:00|1216.1|1213.1|1216.2|1213.2|1216.2|1213.2|1215.2|1212.2|450
1591785900000|2020-06-10 10:45:00|||||||||483
1591786200000|2020-06-10 10:50:00|||||||||100
1591786500000|2020-06-10 10:55:00|1216.3|1213.3|1215.3|1212.3|1216.3|1213.3|1215.3|1212.3|44
1591786800000|2020-06-10 11:00:00|1215.6|1212.6|1216.3|1213.3|1216.3|1213.3|1215.6|1212.6|19
1591787100000|2020-06-10 11:05:00|1216.1|1213.1|1216.1|1213.1|1216.3|1213.3|1215.8|1212.8|129
1591787400000|2020-06-10 11:10:00|1215.9|1212.9|1215.9|1212.9|1216.3|1213.3|1215.3|1212.3|50
1591787700000|2020-06-10 11:15:00|1214.9|1211.9|1213.9|1210.9|1214.9|1211.9|1213.9|1210.9|122
1591788000000|2020-06-10 11:20:00|1214.3|1211.3|1214.3|1211.3|1214.3|1211.3|1213.3|1210.3|842
1591788300000|2020-06-10 11:25:00|||||||||80
1591788600000|2020-06-10 11:30:00|1215.3|1212.3|1215.3|1212.3|1215.3|1212.3|1214.3|1211.3|59
1591788900000|2020-06-10 11:35:00|1216.3|1213.3|1216.3|1213.3|1216.8|1213.8|1215.9|1212.9|51
1591789200000|2020-06-10 11:40:00|1216.6|1213.6|1218.7|1215.7|1219.6|1216.6|1216.3|1213.3|1476
1591789500000|2020-06-10 11:45:00|1218.6|1215.6|1218.7|1215.7|1218.7|1215.7|1218.6|1215.6|109
1591789800000|2020-06-10 11:50:00|1218.9|1215.9|1221.1|1218.1|1221.2|1218.2|1218.9|1215.9|3319
1591790100000|2020-06-10 11:55:00|1220.4|1217.4|1220.2|1217.2|1222.2|1219.2|1220.2|1217.2|262
1591790400000|2020-06-10 12:00:00|1219.9|1216.9|1221.2|1218.2|1221.2|1218.2|1215.9|1212.9|1502
1591790700000|2020-06-10 12:05:00|1221.9|1218.9|1222.2|1219.2|1222.5|1219.5|1218.2|1215.2|2206
1591791000000|2020-06-10 12:10:00|1224.2|1221.2|1231.2|1228.2|1231.2|1228.2|1224.2|1221.2|1574
1591791300000|2020-06-10 12:15:00|1230.2|1227.2|1230.9|1227.9|1231.2|1228.2|1228.6|1225.6|669
1591791600000|2020-06-10 12:20:00|1230.1|1227.1|1229.2|1226.2|1230.9|1227.9|1228.9|1225.9|391
1591791900000|2020-06-10 12:25:00|1228.9|1225.9|1229.2|1226.2|1229.9|1226.9|1227.9|1224.9|399
1591792200000|2020-06-10 12:30:00|1229.1|1226.1|1226.9|1223.9|1229.2|1226.2|1225.9|1222.9|285
1591792500000|2020-06-10 12:35:00|1227.2|1224.2|1224.1|1221.1|1227.2|1224.2|1224.1|1221.1|225
1591792800000|2020-06-10 12:40:00|1224.2|1221.2|1226.1|1223.1|1226.6|1223.6|1223.9|1220.9|359
1591793100000|2020-06-10 12:45:00|1225.9|1222.9|1228.1|1225.1|1228.1|1225.1|1225.9|1222.9|199
1591793400000|2020-06-10 12:50:00|1227.9|1224.9|1228.9|1225.9|1229.2|1226.2|1227.2|1224.2|337
1591793700000|2020-06-10 12:55:00|1229.2|1226.2|1229.2|1226.2|1229.2|1226.2|1228.9|1225.9|412
1591794000000|2020-06-10 13:00:00|1228.9|1225.9|1227.8|1224.8|1229.2|1226.2|1226.9|1223.9|444
1591794300000|2020-06-10 13:05:00|1227.9|1224.9|1228.9|1225.9|1228.9|1225.9|1227.6|1224.6|93
1591794600000|2020-06-10 13:10:00|1228.8|1225.8|1229.9|1226.9|1229.9|1226.9|1228.6|1225.6|249
1591794900000|2020-06-10 13:15:00|1230.3|1227.3|1230.6|1227.6|1230.9|1227.9|1228.9|1225.9|372
1591795200000|2020-06-10 13:20:00|1230.3|1227.3|1230.3|1227.3|1230.3|1227.3|1229.3|1226.3|255
1591795500000|2020-06-10 13:25:00|||||||||262
1591795800000|2020-06-10 13:30:00|1230.6|1227.6|1233.3|1230.3|1234.3|1231.3|1230.4|1227.4|597
1591796100000|2020-06-10 13:35:00|1233.6|1230.6|1234.6|1231.6|1234.6|1231.6|1232.3|1229.3|1306
1591796400000|2020-06-10 13:40:00|1232.6|1229.6|1232.6|1229.6|1232.9|1229.9|1231.6|1228.6|1147
1591796700000|2020-06-10 13:45:00|1233.3|1230.3|1233.6|1230.6|1234.3|1231.3|1232.8|1229.8|349
1591797000000|2020-06-10 13:50:00|1234.3|1231.3|1234.3|1231.3|1234.6|1231.6|1233.3|1230.3|364
1591797300000|2020-06-10 13:55:00|1234.4|1231.4|1233.9|1230.9|1234.6|1231.6|1232.9|1229.9|372
1591797600000|2020-06-10 14:00:00|1234.3|1231.3|1234.6|1231.6|1235.6|1232.6|1234.3|1231.3|291
1591797900000|2020-06-10 14:05:00|1234.4|1231.4|1234.8|1231.8|1235.9|1232.9|1233.6|1230.6|677
1591798200000|2020-06-10 14:10:00|1234.9|1231.9|1229.8|1226.8|1234.9|1231.9|1228.9|1225.9|279
1591798500000|2020-06-10 14:15:00|1229.6|1226.6|1229.6|1226.6|1230.9|1227.9|1229.6|1226.6|1463
1591798800000|2020-06-10 14:20:00|1229.3|1226.3|1228.6|1225.6|1229.8|1226.8|1225.6|1222.6|807
1591799100000|2020-06-10 14:25:00|1228.9|1225.9|1227.2|1224.2|1228.9|1225.9|1226.9|1223.9|706
1591799400000|2020-06-10 14:30:00|1226.9|1223.9|1226.9|1223.9|1227.2|1224.2|1224.6|1221.6|682
1591799700000|2020-06-10 14:35:00|1227.1|1224.1|1225.9|1222.9|1227.2|1224.2|1225.2|1222.2|468
1591800000000|2020-06-10 14:40:00|1226.1|1223.1|1222.8|1219.8|1228.9|1225.9|1222.1|1219.1|496
1591800300000|2020-06-10 14:45:00|1222.9|1219.9|1222.6|1219.6|1225.9|1222.9|1222.6|1219.6|432
1591800600000|2020-06-10 14:50:00|1221.6|1218.6|1221.6|1218.6|1222.6|1219.6|1219.6|1216.6|1107
1591800900000|2020-06-10 14:55:00|1220.9|1217.9|1221.9|1218.9|1221.9|1218.9|1219.6|1216.6|343
1591801200000|2020-06-10 15:00:00|1222.6|1219.6|1221.6|1218.6|1222.6|1219.6|1221.6|1218.6|439
1591801500000|2020-06-10 15:05:00|1221.8|1218.8|1222.6|1219.6|1222.6|1219.6|1220.9|1217.9|629
1591801800000|2020-06-10 15:10:00|1221.6|1218.6|1220.6|1217.6|1222.6|1219.6|1218.6|1215.6|497
1591802100000|2020-06-10 15:15:00|1220.9|1217.9|1217.6|1214.6|1221.9|1218.9|1217.6|1214.6|465
1591802400000|2020-06-10 15:20:00|1217.9|1214.9|1218.6|1215.6|1218.6|1215.6|1217|1214|1314
1591802700000|2020-06-10 15:25:00|1220.3|1217.3|1221.6|1218.6|1222.5|1219.5|1220.3|1217.3|523
1591803000000|2020-06-10 15:30:00|1221.3|1218.3|1222.6|1219.6|1223.3|1220.3|1221.3|1218.3|794
1591803300000|2020-06-10 15:35:00|1222.1|1219.1|1224.8|1221.8|1224.8|1221.8|1218.9|1215.9|652
1591803600000|2020-06-10 15:40:00|1224.9|1221.9|1225.6|1222.6|1227.3|1224.3|1224.6|1221.6|517
1591803900000|2020-06-10 15:45:00|1226.3|1223.3|1225.8|1222.8|1226.9|1223.9|1225.3|1222.3|223
1591804200000|2020-06-10 15:50:00|1225.9|1222.9|1225.9|1222.9|1227.6|1224.6|1224.3|1221.3|701
1591804500000|2020-06-10 15:55:00|1225.8|1222.8|1223.6|1220.6|1226.6|1223.6|1223.6|1220.6|362
1591804800000|2020-06-10 16:00:00|1223.8|1220.8|1223.9|1220.9|1224.3|1221.3|1221.9|1218.9|599
1591805100000|2020-06-10 16:05:00|1224.6|1221.6|1223.9|1220.9|1224.9|1221.9|1222.9|1219.9|336
1591805400000|2020-06-10 16:10:00|1224.3|1221.3|1225.6|1222.6|1226.3|1223.3|1224.3|1221.3|259
1591805700000|2020-06-10 16:15:00|1225.8|1222.8|1227.4|1224.4|1227.9|1224.9|1225.6|1222.6|860
1591806000000|2020-06-10 16:20:00|1227.8|1224.8|1227.9|1224.9|1227.9|1224.9|1225.9|1222.9|454
1591806300000|2020-06-10 16:25:00|1228.3|1225.3|1229.3|1226.3|1229.9|1226.9|1227.9|1224.9|783
1591806600000|2020-06-10 16:30:00|1230|1227|1229.4|1226.4|1230.3|1227.3|1227|1224|2429
1591806900000|2020-06-10 16:35:00|1229.3|1226.3|1228.1|1225.1|1229.3|1226.3|1225.8|1222.8|716
1591807200000|2020-06-10 16:40:00|1228.3|1225.3|1229|1226|1229.3|1226.3|1226.3|1223.3|388
1591807500000|2020-06-10 16:45:00|1228.6|1225.6|1230.3|1227.3|1230.3|1227.3|1228.3|1225.3|630
1591807800000|2020-06-10 16:50:00|1230.8|1227.8|1232.3|1229.3|1236.3|1233.3|1230.3|1227.3|6611
1591808100000|2020-06-10 16:55:00|1232.6|1229.6|1236.3|1233.3|1236.3|1233.3|1230.9|1227.9|3383
1591860600000|2020-06-11 07:30:00|1226.4|1223.4|1223.3|1220.3|1230.4|1227.4|1222.4|1219.4|1016
1591860900000|2020-06-11 07:35:00|1223.4|1220.4|1223.4|1220.4|1224.1|1221.1|1221.4|1218.4|274
1591861200000|2020-06-11 07:40:00|1224.3|1221.3|1222.8|1219.8|1225.4|1222.4|1222.4|1219.4|350
1591861500000|2020-06-11 07:45:00|1222.6|1219.6|1212.4|1209.4|1223.4|1220.4|1211.1|1208.1|2948
1591861800000|2020-06-11 07:50:00|1213.4|1210.4|1215.4|1212.4|1216.4|1213.4|1212.1|1209.1|440
1591862100000|2020-06-11 07:55:00|1215.8|1212.8|1217.3|1214.3|1217.4|1214.4|1215.4|1212.4|101
1591862400000|2020-06-11 08:00:00|1217.4|1214.4|1219.1|1216.1|1219.1|1216.1|1217.1|1214.1|61
1591862700000|2020-06-11 08:05:00|1218.8|1215.8|1219|1216|1219.1|1216.1|1218.1|1215.1|1034
1591863000000|2020-06-11 08:10:00|1218.8|1215.8|1219.1|1216.1|1220.1|1217.1|1218.1|1215.1|224
1591863300000|2020-06-11 08:15:00|1218.3|1215.3|1216.4|1213.4|1218.8|1215.8|1216.1|1213.1|76
1591863600000|2020-06-11 08:20:00|1216.8|1213.8|1216.1|1213.1|1217.1|1214.1|1215.6|1212.6|52
1591863900000|2020-06-11 08:25:00|1215.4|1212.4|1212.4|1209.4|1215.4|1212.4|1210.1|1207.1|621
1591864200000|2020-06-11 08:30:00|1212.3|1209.3|1213.3|1210.3|1213.3|1210.3|1212.1|1209.1|79
1591864500000|2020-06-11 08:35:00|1213.4|1210.4|1215.1|1212.1|1215.1|1212.1|1213.3|1210.3|26
1591864800000|2020-06-11 08:40:00|1215|1212|1215.1|1212.1|1215.1|1212.1|1214.1|1211.1|53
1591865100000|2020-06-11 08:45:00|1216.1|1213.1|1215.1|1212.1|1216.1|1213.1|1214.1|1211.1|60
1591865400000|2020-06-11 08:50:00|1216.1|1213.1|1217.1|1214.1|1217.1|1214.1|1216.1|1213.1|72
1591865700000|2020-06-11 08:55:00|1216.1|1213.1|1216.1|1213.1|1216.1|1213.1|1216.1|1213.1|31
1591866000000|2020-06-11 09:00:00|1216.4|1213.4|1219.1|1216.1|1219.1|1216.1|1216.3|1213.3|143
1591866300000|2020-06-11 09:05:00|1219.4|1216.4|1220.1|1217.1|1220.1|1217.1|1219.1|1216.1|82
1591866600000|2020-06-11 09:10:00|1219.1|1216.1|1218.1|1215.1|1219.1|1216.1|1218.1|1215.1|72
1591866900000|2020-06-11 09:15:00|1218.8|1215.8|1218.1|1215.1|1218.8|1215.8|1218.1|1215.1|29
1591867200000|2020-06-11 09:20:00|1218.3|1215.3|1219.1|1216.1|1219.1|1216.1|1218.3|1215.3|9
1591867500000|2020-06-11 09:25:00|1220.1|1217.1|1218.6|1215.6|1221.1|1218.1|1218.5|1215.5|849
1591867800000|2020-06-11 09:30:00|1218.8|1215.8|1219.1|1216.1|1220.1|1217.1|1218.1|1215.1|303
1591868100000|2020-06-11 09:35:00|1218.1|1215.1|1217.8|1214.8|1219.1|1216.1|1217.1|1214.1|56
1591868400000|2020-06-11 09:40:00|1217.6|1214.6|1217.1|1214.1|1217.6|1214.6|1216.1|1213.1|510
1591868700000|2020-06-11 09:45:00|1217.5|1214.5|1217.1|1214.1|1217.8|1214.8|1217.1|1214.1|25
1591869000000|2020-06-11 09:50:00|1217.8|1214.8|1219.1|1216.1|1219.1|1216.1|1217.8|1214.8|23
1591869300000|2020-06-11 09:55:00|1219.3|1216.3|1217.4|1214.4|1219.8|1216.8|1217.4|1214.4|80
1591869600000|2020-06-11 10:00:00|1218.4|1215.4|1219.4|1216.4|1219.4|1216.4|1217.4|1214.4|347
1591869900000|2020-06-11 10:05:00|1220.1|1217.1|1219.3|1216.3|1222.1|1219.1|1219.3|1216.3|572
1591870200000|2020-06-11 10:10:00|1219.1|1216.1|1218.4|1215.4|1219.3|1216.3|1217.4|1214.4|49
1591870500000|2020-06-11 10:15:00|1219.4|1216.4|1221.4|1218.4|1221.4|1218.4|1219.1|1216.1|130
1591870800000|2020-06-11 10:20:00|1221.1|1218.1|1220.4|1217.4|1221.4|1218.4|1220.4|1217.4|28
1591871100000|2020-06-11 10:25:00|1221.4|1218.4|1219.5|1216.5|1221.4|1218.4|1219.5|1216.5|49
1591871400000|2020-06-11 10:30:00|1219.8|1216.8|1219.5|1216.5|1220.5|1217.5|1219.5|1216.5|123
1591871700000|2020-06-11 10:35:00|1220|1217|1220|1217|1220|1217|1219.6|1216.6|23
1591872000000|2020-06-11 10:40:00|1219.6|1216.6|1219.5|1216.5|1219.6|1216.6|1219.5|1216.5|17
1591872300000|2020-06-11 10:45:00|1219.6|1216.6|1219.6|1216.6|1219.6|1216.6|1219.6|1216.6|10
1591872600000|2020-06-11 10:50:00|1219.8|1216.8|1219.5|1216.5|1219.8|1216.8|1219.5|1216.5|54
1591872900000|2020-06-11 10:55:00|1218.5|1215.5|1218.5|1215.5|1219.1|1216.1|1217.6|1214.6|119
1591873200000|2020-06-11 11:00:00|1217.8|1214.8|1219.5|1216.5|1219.5|1216.5|1217.8|1214.8|58
1591873500000|2020-06-11 11:05:00|1218.6|1215.6|1219.5|1216.5|1219.5|1216.5|1218.6|1215.6|22
1591873800000|2020-06-11 11:10:00|1218.6|1215.6|1218.5|1215.5|1219.5|1216.5|1218.5|1215.5|19
1591874100000|2020-06-11 11:15:00|1218.1|1215.1|1216.5|1213.5|1218.1|1215.1|1216.1|1213.1|363
1591874400000|2020-06-11 11:20:00|1216.1|1213.1|1217.6|1214.6|1217.6|1214.6|1215.5|1212.5|173
1591874700000|2020-06-11 11:25:00|1217.5|1214.5|1217.5|1214.5|1217.6|1214.6|1216.8|1213.8|50
1591875000000|2020-06-11 11:30:00|1217.1|1214.1|1218.1|1215.1|1218.1|1215.1|1216.8|1213.8|855
1591875300000|2020-06-11 11:35:00|1218.8|1215.8|1218.8|1215.8|1219.1|1216.1|1218.8|1215.8|108
1591875600000|2020-06-11 11:40:00|1218.9|1215.9|1218.8|1215.8|1219.4|1216.4|1218.8|1215.8|129
1591875900000|2020-06-11 11:45:00|1219.3|1216.3|1219.8|1216.8|1219.8|1216.8|1219.3|1216.3|121
1591876200000|2020-06-11 11:50:00|1218.8|1215.8|1217.8|1214.8|1218.8|1215.8|1217.8|1214.8|701
1591876500000|2020-06-11 11:55:00|1217.5|1214.5|1217.8|1214.8|1217.8|1214.8|1215.8|1212.8|343
1591876800000|2020-06-11 12:00:00|1217.9|1214.9|1214.8|1211.8|1220.8|1217.8|1214.8|1211.8|517
1591877100000|2020-06-11 12:05:00|1215.1|1212.1|1217.8|1214.8|1219.8|1216.8|1214.8|1211.8|494
1591877400000|2020-06-11 12:10:00|1218.3|1215.3|1215.8|1212.8|1218.3|1215.3|1213.8|1210.8|418
1591877700000|2020-06-11 12:15:00|1216.8|1213.8|1215.8|1212.8|1216.8|1213.8|1215.8|1212.8|496
1591878000000|2020-06-11 12:20:00|1216.8|1213.8|1211|1208|1216.8|1213.8|1210.5|1207.5|773
1591878300000|2020-06-11 12:25:00|1209.6|1206.6|1209.3|1206.3|1210.1|1207.1|1206.2|1203.2|1060
1591878600000|2020-06-11 12:30:00|1209.5|1206.5|1205.8|1202.8|1210.5|1207.5|1205.8|1202.8|1010
1591878900000|2020-06-11 12:35:00|1205.5|1202.5|1202.1|1199.1|1206.8|1203.8|1202|1199|1125
1591879200000|2020-06-11 12:40:00|1202.5|1199.5|1200.5|1197.5|1202.6|1199.6|1199.5|1196.5|562
1591879500000|2020-06-11 12:45:00|1200.8|1197.8|1200.8|1197.8|1201.8|1198.8|1199.5|1196.5|586
1591879800000|2020-06-11 12:50:00|1201.1|1198.1|1200.5|1197.5|1201.8|1198.8|1199.8|1196.8|247
1591880100000|2020-06-11 12:55:00|1200.8|1197.8|1206.5|1203.5|1206.5|1203.5|1200.8|1197.8|470
1591880400000|2020-06-11 13:00:00|1206.2|1203.2|1207.5|1204.5|1209.5|1206.5|1204.5|1201.5|419
1591880700000|2020-06-11 13:05:00|1207.3|1204.3|1206.5|1203.5|1207.5|1204.5|1206.5|1203.5|296
1591881000000|2020-06-11 13:10:00|1206.2|1203.2|1203.5|1200.5|1206.3|1203.3|1203.5|1200.5|374
1591881300000|2020-06-11 13:15:00|1204.5|1201.5|1205.8|1202.8|1207.5|1204.5|1204.5|1201.5|240
1591881600000|2020-06-11 13:20:00|1206.5|1203.5|1208.5|1205.5|1208.5|1205.5|1206.5|1203.5|213
1591881900000|2020-06-11 13:25:00|1208.2|1205.2|1207.5|1204.5|1208.5|1205.5|1206.6|1203.6|427
1591882200000|2020-06-11 13:30:00|1206.1|1203.1|1207.5|1204.5|1207.8|1204.8|1204.5|1201.5|644
1591882500000|2020-06-11 13:35:00|1207.6|1204.6|1203.5|1200.5|1207.8|1204.8|1203.5|1200.5|995
1591882800000|2020-06-11 13:40:00|1203.6|1200.6|1207.5|1204.5|1207.5|1204.5|1202.5|1199.5|718
1591883100000|2020-06-11 13:45:00|1207.8|1204.8|1205.5|1202.5|1207.8|1204.8|1205.5|1202.5|394
1591883400000|2020-06-11 13:50:00|1205.3|1202.3|1206.5|1203.5|1207.6|1204.6|1203.5|1200.5|326
1591883700000|2020-06-11 13:55:00|1206.6|1203.6|1206.8|1203.8|1207.8|1204.8|1206.5|1203.5|407
1591884000000|2020-06-11 14:00:00|1206.6|1203.6|1207.5|1204.5|1207.6|1204.6|1206.5|1203.5|356
1591884300000|2020-06-11 14:05:00|1207.2|1204.2|1207.8|1204.8|1207.8|1204.8|1206.5|1203.5|733
1591884600000|2020-06-11 14:10:00|1207.5|1204.5|1211.8|1208.8|1212.8|1209.8|1207.1|1204.1|751
1591884900000|2020-06-11 14:15:00|1211.6|1208.6|1213.9|1210.9|1214.6|1211.6|1208.6|1205.6|1404
1591885200000|2020-06-11 14:20:00|1214.1|1211.1|1213.1|1210.1|1215.1|1212.1|1212.8|1209.8|955
1591885500000|2020-06-11 14:25:00|1213.4|1210.4|1212.1|1209.1|1215.1|1212.1|1211.1|1208.1|1663
1591885800000|2020-06-11 14:30:00|1212.2|1209.2|1212.1|1209.1|1213.2|1210.2|1211.2|1208.2|276
1591886100000|2020-06-11 14:35:00|1212.4|1209.4|1209.1|1206.1|1212.4|1209.4|1209.1|1206.1|515
1591886400000|2020-06-11 14:40:00|1209.2|1206.2|1209.8|1206.8|1211.4|1208.4|1207.6|1204.6|530
1591886700000|2020-06-11 14:45:00|1209.4|1206.4|1210.1|1207.1|1211.4|1208.4|1209.4|1206.4|404
1591887000000|2020-06-11 14:50:00|1210.4|1207.4|1211.1|1208.1|1211.4|1208.4|1210.1|1207.1|1233
1591887300000|2020-06-11 14:55:00|1211.2|1208.2|1211.4|1208.4|1212.4|1209.4|1211.1|1208.1|168
1591887600000|2020-06-11 15:00:00|1211.2|1208.2|1211.1|1208.1|1212.4|1209.4|1211.1|1208.1|413
1591887900000|2020-06-11 15:05:00|1210.1|1207.1|1210.1|1207.1|1211.1|1208.1|1209.1|1206.1|402
1591888200000|2020-06-11 15:10:00|1209.1|1206.1|1208.8|1205.8|1210.1|1207.1|1207.8|1204.8|779
1591888500000|2020-06-11 15:15:00|1209.1|1206.1|1211.1|1208.1|1211.1|1208.1|1209.1|1206.1|288
1591888800000|2020-06-11 15:20:00|1211|1208|1209.5|1206.5|1211.1|1208.1|1209.1|1206.1|190
1591889100000|2020-06-11 15:25:00|1209.1|1206.1|1208.1|1205.1|1209.1|1206.1|1206.3|1203.3|216
1591889400000|2020-06-11 15:30:00|1209.1|1206.1|1208.1|1205.1|1210.1|1207.1|1207.1|1204.1|747
1591889700000|2020-06-11 15:35:00|1208|1205|1208.1|1205.1|1209.1|1206.1|1207.6|1204.6|136
1591890000000|2020-06-11 15:40:00|1207.1|1204.1|1210.1|1207.1|1210.1|1207.1|1206.8|1203.8|303
1591890300000|2020-06-11 15:45:00|1210|1207|1210.1|1207.1|1211|1208|1208.8|1205.8|231
1591890600000|2020-06-11 15:50:00|1211|1208|1209.1|1206.1|1212.1|1209.1|1209.1|1206.1|545
1591890900000|2020-06-11 15:55:00|1208.1|1205.1|1210.1|1207.1|1210.1|1207.1|1208.1|1205.1|232
1591891200000|2020-06-11 16:00:00|1210|1207|1212|1209|1212|1209|1209.1|1206.1|252
1591891500000|2020-06-11 16:05:00|1212.1|1209.1|1211.1|1208.1|1213.1|1210.1|1210.5|1207.5|221
1591891800000|2020-06-11 16:10:00|1211|1208|1211.8|1208.8|1211.8|1208.8|1208.5|1205.5|1705
1591892100000|2020-06-11 16:15:00|1211.3|1208.3|1205.8|1202.8|1211.3|1208.3|1205.2|1202.2|523
1591892400000|2020-06-11 16:20:00|1205.5|1202.5|1204.5|1201.5|1205.8|1202.8|1204.5|1201.5|231
1591892700000|2020-06-11 16:25:00|1204.8|1201.8|1202.5|1199.5|1206.5|1203.5|1202.5|1199.5|427
1591893000000|2020-06-11 16:30:00|1202.7|1199.7|1206.5|1203.5|1206.8|1203.8|1202.5|1199.5|904
1591893300000|2020-06-11 16:35:00|1205.7|1202.7|1206.5|1203.5|1207.5|1204.5|1205.5|1202.5|263
1591893600000|2020-06-11 16:40:00|1206.2|1203.2|1208.8|1205.8|1209.8|1206.8|1205.5|1202.5|796
1591893900000|2020-06-11 16:45:00|1209.5|1206.5|1207.5|1204.5|1212.1|1209.1|1206.8|1203.8|3145
1591894200000|2020-06-11 16:50:00|1207.8|1204.8|1207.9|1204.9|1208.9|1205.9|1204.7|1201.7|6493
1591894500000|2020-06-11 16:55:00|1207.6|1204.6|1208.6|1205.6|1209.2|1206.2|1207.2|1204.2|4337
1591894800000|2020-06-11 17:00:00|||||||||2
1591947000000|2020-06-12 07:30:00|1194.4|1191.4|1186.1|1183.1|1194.4|1191.4|1178.8|1175.8|2403
1591947300000|2020-06-12 07:35:00|1185.4|1182.4|1185.1|1182.1|1187.7|1184.7|1183.6|1180.6|747
1591947600000|2020-06-12 07:40:00|1185.2|1182.2|1187.4|1184.4|1188.4|1185.4|1184.1|1181.1|160
1591947900000|2020-06-12 07:45:00|1187.1|1184.1|1188.4|1185.4|1189.7|1186.7|1185.7|1182.7|2253
1591948200000|2020-06-12 07:50:00|1188.5|1185.5|1186.7|1183.7|1189|1186|1186.7|1183.7|539
1591948500000|2020-06-12 07:55:00|1187|1184|1187|1184|1188.4|1185.4|1186.7|1183.7|196
1591948800000|2020-06-12 08:00:00|1188|1185|1188.7|1185.7|1189|1186|1187.7|1184.7|228
1591949100000|2020-06-12 08:05:00|1188.8|1185.8|1189.7|1186.7|1189.7|1186.7|1187.7|1184.7|156
1591949400000|2020-06-12 08:10:00|1190|1187|1190.7|1187.7|1192|1189|1189.4|1186.4|388
1591949700000|2020-06-12 08:15:00|1190.4|1187.4|1195.4|1192.4|1195.4|1192.4|1190.4|1187.4|448
1591950000000|2020-06-12 08:20:00|1196.4|1193.4|1194.4|1191.4|1196.4|1193.4|1194.4|1191.4|82
1591950300000|2020-06-12 08:25:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1194.4|1191.4|61
1591950600000|2020-06-12 08:30:00|1194.5|1191.5|1194.4|1191.4|1195.4|1192.4|1194.4|1191.4|56
1591950900000|2020-06-12 08:35:00|1194.5|1191.5|1194.7|1191.7|1194.7|1191.7|1194.4|1191.4|8
1591951200000|2020-06-12 08:40:00|1195.4|1192.4|1196.4|1193.4|1197|1194|1195.4|1192.4|186
1591951500000|2020-06-12 08:45:00|1196.7|1193.7|1197.4|1194.4|1197.4|1194.4|1196.4|1193.4|66
1591951800000|2020-06-12 08:50:00|1197|1194|1197.4|1194.4|1198.2|1195.2|1196.4|1193.4|46
1591952100000|2020-06-12 08:55:00|1197.5|1194.5|1197.7|1194.7|1198|1195|1197.4|1194.4|39
1591952400000|2020-06-12 09:00:00|1197.5|1194.5|1198.4|1195.4|1199.4|1196.4|1197.4|1194.4|181
1591952700000|2020-06-12 09:05:00|1198.7|1195.7|1203.4|1200.4|1203.4|1200.4|1198.7|1195.7|643
1591953000000|2020-06-12 09:10:00|1204.4|1201.4|1201.4|1198.4|1204.4|1201.4|1200.4|1197.4|165
1591953300000|2020-06-12 09:15:00|1201.7|1198.7|1203.4|1200.4|1203.7|1200.7|1201.4|1198.4|174
1591953600000|2020-06-12 09:20:00|1203.5|1200.5|1204.7|1201.7|1205.4|1202.4|1203.4|1200.4|42
1591953900000|2020-06-12 09:25:00|1205.4|1202.4|1204.4|1201.4|1205.4|1202.4|1204.4|1201.4|61
1591954200000|2020-06-12 09:30:00|1204.3|1201.3|1202|1199|1204.3|1201.3|1201.4|1198.4|72
1591954500000|2020-06-12 09:35:00|1202.4|1199.4|1200.7|1197.7|1202.4|1199.4|1200.5|1197.5|16
1591954800000|2020-06-12 09:40:00|1201.5|1198.5|1202|1199|1202|1199|1201.5|1198.5|22
1591955100000|2020-06-12 09:45:00|1202.4|1199.4|1202.7|1199.7|1203.5|1200.5|1202.4|1199.4|38
1591955400000|2020-06-12 09:50:00|1203.5|1200.5|1201|1198|1203.5|1200.5|1200.5|1197.5|29
1591955700000|2020-06-12 09:55:00|1201.4|1198.4|1199.7|1196.7|1201.7|1198.7|1199.7|1196.7|14
1591956000000|2020-06-12 10:00:00|1200|1197|1203.5|1200.5|1204.4|1201.4|1199.4|1196.4|172
1591956300000|2020-06-12 10:05:00|1203.7|1200.7|1203.4|1200.4|1204.4|1201.4|1203.4|1200.4|9
1591956600000|2020-06-12 10:10:00|1203.7|1200.7|1203.7|1200.7|1204.4|1201.4|1203|1200|41
1591956900000|2020-06-12 10:15:00|1203.6|1200.6|1203.7|1200.7|1203.7|1200.7|1203.4|1200.4|24
1591957200000|2020-06-12 10:20:00|1204.1|1201.1|1201.7|1198.7|1204.6|1201.6|1201.4|1198.4|173
1591957500000|2020-06-12 10:25:00|1201.8|1198.8|1202.1|1199.1|1202.2|1199.2|1200.1|1197.1|20
1591957800000|2020-06-12 10:30:00|1201.7|1198.7|1201.6|1198.6|1201.7|1198.7|1199.7|1196.7|49
1591958100000|2020-06-12 10:35:00|1201.4|1198.4|1200.1|1197.1|1201.6|1198.6|1199.7|1196.7|24
1591958400000|2020-06-12 10:40:00|1200.4|1197.4|1200.6|1197.6|1201.7|1198.7|1199.7|1196.7|18
1591958700000|2020-06-12 10:45:00|1200.4|1197.4|1197.4|1194.4|1200.6|1197.6|1197.4|1194.4|230
1591959000000|2020-06-12 10:50:00|1197.6|1194.6|1200.4|1197.4|1200.7|1197.7|1197.6|1194.6|52
1591959300000|2020-06-12 10:55:00|1200.6|1197.6|1200.4|1197.4|1202.7|1199.7|1200.1|1197.1|155
1591959600000|2020-06-12 11:00:00|1200.7|1197.7|1202.4|1199.4|1202.4|1199.4|1200.1|1197.1|118
1591959900000|2020-06-12 11:05:00|1202.6|1199.6|1202.4|1199.4|1203.4|1200.4|1202.4|1199.4|63
1591960200000|2020-06-12 11:10:00|1201.7|1198.7|1200.4|1197.4|1202.1|1199.1|1200.4|1197.4|56
1591960500000|2020-06-12 11:15:00|1199.6|1196.6|1198.6|1195.6|1199.6|1196.6|1198.4|1195.4|167
1591960800000|2020-06-12 11:20:00|1198.4|1195.4|1198.7|1195.7|1199.4|1196.4|1198.1|1195.1|48
1591961100000|2020-06-12 11:25:00|1199.1|1196.1|1199.7|1196.7|1199.7|1196.7|1199.1|1196.1|51
1591961400000|2020-06-12 11:30:00|1200.6|1197.6|1200.7|1197.7|1200.7|1197.7|1200.6|1197.6|46
1591961700000|2020-06-12 11:35:00|1200.1|1197.1|1196.7|1193.7|1200.6|1197.6|1196.7|1193.7|108
1591962000000|2020-06-12 11:40:00|1197.4|1194.4|1197.6|1194.6|1197.7|1194.7|1197.1|1194.1|38
1591962300000|2020-06-12 11:45:00|1197.2|1194.2|1198.2|1195.2|1198.7|1195.7|1196.7|1193.7|101
1591962600000|2020-06-12 11:50:00|1198.4|1195.4|1196.6|1193.6|1198.7|1195.7|1195.7|1192.7|166
1591962900000|2020-06-12 11:55:00|1195.7|1192.7|1195.6|1192.6|1195.7|1192.7|1194.6|1191.6|342
1591963200000|2020-06-12 12:00:00|1195.7|1192.7|1198.4|1195.4|1199.4|1196.4|1195.7|1192.7|183
1591963500000|2020-06-12 12:05:00|1199.4|1196.4|1199.4|1196.4|1202.4|1199.4|1199.4|1196.4|293
1591963800000|2020-06-12 12:10:00|1199.7|1196.7|1201.4|1198.4|1201.4|1198.4|1197.6|1194.6|286
1591964100000|2020-06-12 12:15:00|1202.4|1199.4|1200.6|1197.6|1202.4|1199.4|1199.4|1196.4|202
1591964400000|2020-06-12 12:20:00|1199.4|1196.4|1200.4|1197.4|1200.7|1197.7|1199.4|1196.4|157
1591964700000|2020-06-12 12:25:00|1200.6|1197.6|1198.4|1195.4|1201.7|1198.7|1198.4|1195.4|110
1591965000000|2020-06-12 12:30:00|1198.6|1195.6|1198.6|1195.6|1200.7|1197.7|1198.4|1195.4|235
1591965300000|2020-06-12 12:35:00|1198.7|1195.7|1197.4|1194.4|1198.9|1195.9|1196.6|1193.6|251
1591965600000|2020-06-12 12:40:00|1198|1195|1198.4|1195.4|1199.4|1196.4|1197.4|1194.4|383
1591965900000|2020-06-12 12:45:00|1197.6|1194.6|1198.4|1195.4|1198.4|1195.4|1197.4|1194.4|136
1591966200000|2020-06-12 12:50:00|1198.1|1195.1|1198.4|1195.4|1198.4|1195.4|1197.4|1194.4|319
1591966500000|2020-06-12 12:55:00|1198.7|1195.7|1199.4|1196.4|1199.4|1196.4|1198.7|1195.7|284
1591966800000|2020-06-12 13:00:00|1200.4|1197.4|1202.7|1199.7|1203.7|1200.7|1200.4|1197.4|473
1591967100000|2020-06-12 13:05:00|1203.4|1200.4|1204.4|1201.4|1204.4|1201.4|1203.4|1200.4|342
1591967400000|2020-06-12 13:10:00|1203.4|1200.4|1203.7|1200.7|1204.4|1201.4|1203.4|1200.4|117
1591967700000|2020-06-12 13:15:00|1203.6|1200.6|1203.6|1200.6|1203.7|1200.7|1202.4|1199.4|163
1591968000000|2020-06-12 13:20:00|1203.7|1200.7|1206.4|1203.4|1207.7|1204.7|1203.7|1200.7|385
1591968300000|2020-06-12 13:25:00|1206.6|1203.6|1207.4|1204.4|1208.4|1205.4|1204.4|1201.4|214
1591968600000|2020-06-12 13:30:00|1207.6|1204.6|1208.7|1205.7|1209.4|1206.4|1206.4|1203.4|328
1591968900000|2020-06-12 13:35:00|1209.4|1206.4|1211.7|1208.7|1213.7|1210.7|1208.4|1205.4|1929
1591969200000|2020-06-12 13:40:00|1211.9|1208.9|1215.7|1212.7|1216.7|1213.7|1211.9|1208.9|314
1591969500000|2020-06-12 13:45:00|1216|1213|1213.4|1210.4|1218.7|1215.7|1212.7|1209.7|2291
1591969800000|2020-06-12 13:50:00|1213|1210|1213.9|1210.9|1214.9|1211.9|1210|1207|309
1591970100000|2020-06-12 13:55:00|1214|1211|1214|1211|1215|1212|1212.7|1209.7|115
1591970400000|2020-06-12 14:00:00|1214.9|1211.9|1219.9|1216.9|1220.7|1217.7|1214.7|1211.7|945
1591970700000|2020-06-12 14:05:00|1219.7|1216.7|1218.6|1215.6|1219.9|1216.9|1216.7|1213.7|610
1591971000000|2020-06-12 14:10:00|1217.9|1214.9|1211.9|1208.9|1217.9|1214.9|1211.7|1208.7|484
1591971300000|2020-06-12 14:15:00|1212|1209|1209.7|1206.7|1215|1212|1209.7|1206.7|324
1591971600000|2020-06-12 14:20:00|1209.9|1206.9|1207|1204|1211|1208|1206|1203|868
1591971900000|2020-06-12 14:25:00|1208|1205|1205.9|1202.9|1208|1205|1205|1202|279
1591972200000|2020-06-12 14:30:00|1206|1203|1211.7|1208.7|1212.7|1209.7|1205|1202|706
1591972500000|2020-06-12 14:35:00|1211.9|1208.9|1208.7|1205.7|1211.9|1208.9|1207.7|1204.7|203
1591972800000|2020-06-12 14:40:00|1208.9|1205.9|1208.7|1205.7|1211.7|1208.7|1208.4|1205.4|669
1591973100000|2020-06-12 14:45:00|1209|1206|1210.7|1207.7|1210.9|1207.9|1208.7|1205.7|198
1591973400000|2020-06-12 14:50:00|1210.6|1207.6|1204.7|1201.7|1210.7|1207.7|1204.7|1201.7|443
1591973700000|2020-06-12 14:55:00|1204.5|1201.5|1202.5|1199.5|1205.7|1202.7|1202.5|1199.5|941
1591974000000|2020-06-12 15:00:00|1202.1|1199.1|1200.5|1197.5|1203.7|1200.7|1198.7|1195.7|570
1591974300000|2020-06-12 15:05:00|1200.6|1197.6|1202.5|1199.5|1203.7|1200.7|1199.7|1196.7|492
1591974600000|2020-06-12 15:10:00|1201.7|1198.7|1201.6|1198.6|1202.5|1199.5|1200.5|1197.5|127
1591974900000|2020-06-12 15:15:00|1201.5|1198.5|1198.1|1195.1|1202.5|1199.5|1198.1|1195.1|296
1591975200000|2020-06-12 15:20:00|1198.5|1195.5|1200.5|1197.5|1200.7|1197.7|1198.5|1195.5|407
1591975500000|2020-06-12 15:25:00|1200.6|1197.6|1201.1|1198.1|1201.5|1198.5|1198.5|1195.5|145
1591975800000|2020-06-12 15:30:00|1201.5|1198.5|1205.1|1202.1|1205.1|1202.1|1200.1|1197.1|216
1591976100000|2020-06-12 15:35:00|1205.5|1202.5|1205.5|1202.5|1206|1203|1204.5|1201.5|245
1591976400000|2020-06-12 15:40:00|1204.5|1201.5|1203.2|1200.2|1206.3|1203.3|1202.5|1199.5|549
1591976700000|2020-06-12 15:45:00|1203.3|1200.3|1206.2|1203.2|1207.2|1204.2|1203.3|1200.3|212
1591977000000|2020-06-12 15:50:00|1207.2|1204.2|1205.2|1202.2|1209.2|1206.2|1204.3|1201.3|271
1591977300000|2020-06-12 15:55:00|1204.3|1201.3|1205.2|1202.2|1205.5|1202.5|1204.3|1201.3|213
1591977600000|2020-06-12 16:00:00|1205.3|1202.3|1206.9|1203.9|1206.9|1203.9|1205.2|1202.2|1251
1591977900000|2020-06-12 16:05:00|1207|1204|1207.9|1204.9|1207.9|1204.9|1206.2|1203.2|251
1591978200000|2020-06-12 16:10:00|1207.6|1204.6|1205.9|1202.9|1207.6|1204.6|1205.4|1202.4|309
1591978500000|2020-06-12 16:15:00|1204.9|1201.9|1206.9|1203.9|1206.9|1203.9|1204.9|1201.9|91
1591978800000|2020-06-12 16:20:00|1207|1204|1204.9|1201.9|1207.9|1204.9|1204.4|1201.4|225
1591979100000|2020-06-12 16:25:00|1205|1202|1202.9|1199.9|1205.2|1202.2|1201.3|1198.3|3441
1591979400000|2020-06-12 16:30:00|1202.6|1199.6|1199.9|1196.9|1203.9|1200.9|1199.9|1196.9|491
1591979700000|2020-06-12 16:35:00|1198.9|1195.9|1199.2|1196.2|1201.2|1198.2|1198.9|1195.9|1322
1591980000000|2020-06-12 16:40:00|1199.6|1196.6|1199.9|1196.9|1200.2|1197.2|1198.6|1195.6|466
1591980300000|2020-06-12 16:45:00|1199.2|1196.2|1197.2|1194.2|1199.9|1196.9|1196.9|1193.9|694
1591980600000|2020-06-12 16:50:00|1198.2|1195.2|1203.5|1200.5|1203.5|1200.5|1197.2|1194.2|2733
1591980900000|2020-06-12 16:55:00|1203.3|1200.3|1199.8|1196.8|1203.3|1200.3|1199.8|1196.8|705
1592206200000|2020-06-15 07:30:00|1188.4|1185.4|1190.6|1187.6|1195.5|1192.5|1187.4|1184.4|560
1592206500000|2020-06-15 07:35:00|1190.8|1187.8|1187.8|1184.8|1191.5|1188.5|1186.5|1183.5|871
1592206800000|2020-06-15 07:40:00|1187.9|1184.9|1187.9|1184.9|1190.1|1187.1|1187|1184|1160
1592207100000|2020-06-15 07:45:00|1186.9|1183.9|1188.6|1185.6|1188.9|1185.9|1186.6|1183.6|242
1592207400000|2020-06-15 07:50:00|1188.8|1185.8|1189.8|1186.8|1190.6|1187.6|1187.8|1184.8|330
1592207700000|2020-06-15 07:55:00|1189.4|1186.4|1187|1184|1189.4|1186.4|1186.9|1183.9|41
1592208000000|2020-06-15 08:00:00|1187.4|1184.4|1188.3|1185.3|1189.6|1186.6|1187.4|1184.4|20
1592208300000|2020-06-15 08:05:00|1188.1|1185.1|1187.4|1184.4|1188.6|1185.6|1186.9|1183.9|459
1592208600000|2020-06-15 08:10:00|1187.9|1184.9|1187.4|1184.4|1188.9|1185.9|1187.4|1184.4|560
1592208900000|2020-06-15 08:15:00|1187.8|1184.8|1191.9|1188.9|1191.9|1188.9|1187.8|1184.8|25
1592209200000|2020-06-15 08:20:00|1192|1189|1192.9|1189.9|1193.9|1190.9|1191.9|1188.9|738
1592209500000|2020-06-15 08:25:00|1192.8|1189.8|1194.7|1191.7|1194.8|1191.8|1192.3|1189.3|35
1592209800000|2020-06-15 08:30:00|1194.8|1191.8|1197.2|1194.2|1197.8|1194.8|1194.7|1191.7|73
1592210100000|2020-06-15 08:35:00|1197.7|1194.7|1195.7|1192.7|1197.7|1194.7|1194.8|1191.8|242
1592210400000|2020-06-15 08:40:00|1194.8|1191.8|1195.7|1192.7|1196.2|1193.2|1194.8|1191.8|83
1592210700000|2020-06-15 08:45:00|1194.8|1191.8|1196.7|1193.7|1197.7|1194.7|1194.8|1191.8|54
1592211000000|2020-06-15 08:50:00|1195.9|1192.9|1196.8|1193.8|1196.8|1193.8|1195.7|1192.7|14
1592211300000|2020-06-15 08:55:00|1196.7|1193.7|1195.7|1192.7|1196.8|1193.8|1195.7|1192.7|43
1592211600000|2020-06-15 09:00:00|1194.7|1191.7|1192.7|1189.7|1194.7|1191.7|1192.7|1189.7|112
1592211900000|2020-06-15 09:05:00|1191.9|1188.9|1190.7|1187.7|1192.3|1189.3|1190.7|1187.7|36
1592212200000|2020-06-15 09:10:00|1189.9|1186.9|1190.3|1187.3|1191.3|1188.3|1189.8|1186.8|26
1592212500000|2020-06-15 09:15:00|1190.7|1187.7|1191.4|1188.4|1191.4|1188.4|1189.9|1186.9|610
1592212800000|2020-06-15 09:20:00|1192.4|1189.4|1192.4|1189.4|1192.4|1189.4|1191.4|1188.4|87
1592213100000|2020-06-15 09:25:00|||||||||13
1592213400000|2020-06-15 09:30:00|1191.4|1188.4|1193.4|1190.4|1193.4|1190.4|1191.4|1188.4|85
1592213700000|2020-06-15 09:35:00|1192.5|1189.5|1193.4|1190.4|1194.4|1191.4|1192.5|1189.5|137
1592214000000|2020-06-15 09:40:00|1192.5|1189.5|1191.5|1188.5|1192.5|1189.5|1190.4|1187.4|176
1592214300000|2020-06-15 09:45:00|1191.4|1188.4|1191.4|1188.4|1192.4|1189.4|1191.4|1188.4|22
1592214600000|2020-06-15 09:50:00|1191.9|1188.9|1190.4|1187.4|1192.4|1189.4|1190.4|1187.4|25
1592214900000|2020-06-15 09:55:00|1189.5|1186.5|1188.9|1185.9|1190.4|1187.4|1187.4|1184.4|166
1592215200000|2020-06-15 10:00:00|1189|1186|1189.5|1186.5|1190.5|1187.5|1188.4|1185.4|126
1592215500000|2020-06-15 10:05:00|1189.7|1186.7|1188.9|1185.9|1189.7|1186.7|1188.7|1185.7|637
1592215800000|2020-06-15 10:10:00|1189.3|1186.3|1189.7|1186.7|1189.7|1186.7|1188.8|1185.8|9
1592216100000|2020-06-15 10:15:00|1189.3|1186.3|1189.7|1186.7|1189.7|1186.7|1188.7|1185.7|42
1592216400000|2020-06-15 10:20:00|||||||||10
1592216700000|2020-06-15 10:25:00|||||||||10
1592217000000|2020-06-15 10:30:00|1187.7|1184.7|1186.7|1183.7|1187.7|1184.7|1185.3|1182.3|155
1592217300000|2020-06-15 10:35:00|1187.2|1184.2|1187.7|1184.7|1187.7|1184.7|1186.7|1183.7|29
1592217600000|2020-06-15 10:40:00|||||||||10
1592217900000|2020-06-15 10:45:00|||||||||11
1592218200000|2020-06-15 10:50:00|1188.7|1185.7|1188.3|1185.3|1188.7|1185.7|1188.3|1185.3|27
1592218500000|2020-06-15 10:55:00|1187.9|1184.9|1188.7|1185.7|1188.7|1185.7|1187.9|1184.9|221
1592218800000|2020-06-15 11:00:00|1189.1|1186.1|1189.7|1186.7|1190.7|1187.7|1188.7|1185.7|331
1592219100000|2020-06-15 11:05:00|1189.8|1186.8|1190.7|1187.7|1190.7|1187.7|1188.7|1185.7|66
1592219400000|2020-06-15 11:10:00|1189.7|1186.7|1189.2|1186.2|1189.7|1186.7|1188.7|1185.7|22
1592219700000|2020-06-15 11:15:00|1188.8|1185.8|1187.8|1184.8|1188.8|1185.8|1187.3|1184.3|39
1592220000000|2020-06-15 11:20:00|1188.2|1185.2|1188.7|1185.7|1188.7|1185.7|1187.8|1184.8|14
1592220300000|2020-06-15 11:25:00|1188.3|1185.3|1188.8|1185.8|1189.7|1186.7|1188.3|1185.3|15
1592220600000|2020-06-15 11:30:00|1188.7|1185.7|1188.7|1185.7|1188.7|1185.7|1188.3|1185.3|44
1592220900000|2020-06-15 11:35:00|1189.1|1186.1|1188.7|1185.7|1189.7|1186.7|1188.7|1185.7|372
1592221200000|2020-06-15 11:40:00|1188.6|1185.6|1188.7|1185.7|1188.7|1185.7|1188.1|1185.1|16
1592221500000|2020-06-15 11:45:00|1189.7|1186.7|1188.4|1185.4|1189.7|1186.7|1188.1|1185.1|57
1592221800000|2020-06-15 11:50:00|1188.1|1185.1|1189.4|1186.4|1189.4|1186.4|1188.1|1185.1|26
1592222100000|2020-06-15 11:55:00|1188.6|1185.6|1188.7|1185.7|1189.4|1186.4|1187.7|1184.7|77
1592222400000|2020-06-15 12:00:00|1189.4|1186.4|1187.5|1184.5|1191.1|1188.1|1185.1|1182.1|512
1592222700000|2020-06-15 12:05:00|1186.7|1183.7|1185.7|1182.7|1186.7|1183.7|1182.7|1179.7|572
1592223000000|2020-06-15 12:10:00|1185.3|1182.3|1177.9|1174.9|1185.3|1182.3|1177.7|1174.7|1120
1592223300000|2020-06-15 12:15:00|1178.4|1175.4|1179.7|1176.7|1179.9|1176.9|1177.9|1174.9|192
1592223600000|2020-06-15 12:20:00|1178.9|1175.9|1179.7|1176.7|1180.7|1177.7|1178.9|1175.9|337
1592223900000|2020-06-15 12:25:00|1179.8|1176.8|1182.3|1179.3|1182.9|1179.9|1179.8|1176.8|316
1592224200000|2020-06-15 12:30:00|1181.9|1178.9|1180|1177|1183.9|1180.9|1180|1177|2142
1592224500000|2020-06-15 12:35:00|1180.2|1177.2|1182.2|1179.2|1182.9|1179.9|1180.2|1177.2|469
1592224800000|2020-06-15 12:40:00|1182|1179|1178.2|1175.2|1182.2|1179.2|1177.2|1174.2|492
1592225100000|2020-06-15 12:45:00|1178.5|1175.5|1180.2|1177.2|1180.2|1177.2|1178.2|1175.2|225
1592225400000|2020-06-15 12:50:00|1179.4|1176.4|1179.1|1176.1|1179.4|1176.4|1177.2|1174.2|295
1592225700000|2020-06-15 12:55:00|1179.2|1176.2|1178.9|1175.9|1179.6|1176.6|1178.6|1175.6|145
1592226000000|2020-06-15 13:00:00|1178.7|1175.7|1177.6|1174.6|1178.9|1175.9|1176.9|1173.9|298
1592226300000|2020-06-15 13:05:00|1177.2|1174.2|1177.9|1174.9|1177.9|1174.9|1176.9|1173.9|345
1592226600000|2020-06-15 13:10:00|1177.8|1174.8|1176.9|1173.9|1177.8|1174.8|1176.9|1173.9|177
1592226900000|2020-06-15 13:15:00|1177.9|1174.9|1177.2|1174.2|1178.4|1175.4|1177.1|1174.1|1063
1592227200000|2020-06-15 13:20:00|1176.4|1173.4|1175.4|1172.4|1177.4|1174.4|1175.4|1172.4|874
1592227500000|2020-06-15 13:25:00|1175.8|1172.8|1176.6|1173.6|1176.6|1173.6|1175.4|1172.4|755
1592227800000|2020-06-15 13:30:00|1176.5|1173.5|1174.6|1171.6|1176.6|1173.6|1174.6|1171.6|1562
1592228100000|2020-06-15 13:35:00|1175.5|1172.5|1174.6|1171.6|1177.4|1174.4|1174.6|1171.6|317
1592228400000|2020-06-15 13:40:00|1175.4|1172.4|1172.6|1169.6|1175.4|1172.4|1172.6|1169.6|319
1592228700000|2020-06-15 13:45:00|1173.4|1170.4|1171.4|1168.4|1173.6|1170.6|1170.6|1167.6|705
1592229000000|2020-06-15 13:50:00|1170.6|1167.6|1171.6|1168.6|1171.6|1168.6|1170.6|1167.6|280
1592229300000|2020-06-15 13:55:00|1172|1169|1175.5|1172.5|1175.6|1172.6|1172|1169|257
1592229600000|2020-06-15 14:00:00|1175.6|1172.6|1180.5|1177.5|1181.5|1178.5|1175.4|1172.4|296
1592229900000|2020-06-15 14:05:00|1180.6|1177.6|1180|1177|1181.6|1178.6|1179.3|1176.3|305
1592230200000|2020-06-15 14:10:00|1180.4|1177.4|1181.4|1178.4|1182.4|1179.4|1179.6|1176.6|117
1592230500000|2020-06-15 14:15:00|1181|1178|1176.5|1173.5|1181|1178|1176|1173|404
1592230800000|2020-06-15 14:20:00|1177|1174|1179.5|1176.5|1179.7|1176.7|1176.7|1173.7|457
1592231100000|2020-06-15 14:25:00|1179.7|1176.7|1179|1176|1180.4|1177.4|1177.7|1174.7|132
1592231400000|2020-06-15 14:30:00|1178.7|1175.7|1180.4|1177.4|1181.2|1178.2|1178.2|1175.2|351
1592231700000|2020-06-15 14:35:00|1181.2|1178.2|1180.3|1177.3|1181.8|1178.8|1179.4|1176.4|437
1592232000000|2020-06-15 14:40:00|1180.4|1177.4|1179.4|1176.4|1180.4|1177.4|1179.2|1176.2|297
1592232300000|2020-06-15 14:45:00|1179.5|1176.5|1179.5|1176.5|1180.5|1177.5|1177.9|1174.9|269
1592232600000|2020-06-15 14:50:00|1179.7|1176.7|1179.7|1176.7|1182.7|1179.7|1178.7|1175.7|161
1592232900000|2020-06-15 14:55:00|1178.7|1175.7|1178.5|1175.5|1179.7|1176.7|1177.5|1174.5|96
1592233200000|2020-06-15 15:00:00|1178.4|1175.4|1178.7|1175.7|1178.7|1175.7|1176.7|1173.7|190
1592233500000|2020-06-15 15:05:00|1179.4|1176.4|1181.9|1178.9|1182.8|1179.8|1178.7|1175.7|1385
1592233800000|2020-06-15 15:10:00|1182.9|1179.9|1182.9|1179.9|1182.9|1179.9|1181.3|1178.3|732
1592234100000|2020-06-15 15:15:00|1183.7|1180.7|1181.9|1178.9|1183.7|1180.7|1180.3|1177.3|268
1592234400000|2020-06-15 15:20:00|1182.8|1179.8|1184.9|1181.9|1184.9|1181.9|1182.8|1179.8|341
1592234700000|2020-06-15 15:25:00|1183.9|1180.9|1183.9|1180.9|1185.7|1182.7|1183.9|1180.9|249
1592235000000|2020-06-15 15:30:00|1184.3|1181.3|1185.7|1182.7|1186.9|1183.9|1183.7|1180.7|286
1592235300000|2020-06-15 15:35:00|1184.8|1181.8|1185.9|1182.9|1186.9|1183.9|1184.7|1181.7|104
1592235600000|2020-06-15 15:40:00|1186.1|1183.1|1185.7|1182.7|1187.9|1184.9|1185.7|1182.7|359
1592235900000|2020-06-15 15:45:00|1185.8|1182.8|1186.8|1183.8|1186.8|1183.8|1185.7|1182.7|178
1592236200000|2020-06-15 15:50:00|1186.9|1183.9|1187.3|1184.3|1187.9|1184.9|1186.7|1183.7|204
1592236500000|2020-06-15 15:55:00|1186.9|1183.9|1185.3|1182.3|1187.7|1184.7|1184.9|1181.9|129
1592236800000|2020-06-15 16:00:00|1184.9|1181.9|1189.7|1186.7|1189.9|1186.9|1184.7|1181.7|448
1592237100000|2020-06-15 16:05:00|1189.4|1186.4|1188.7|1185.7|1190.5|1187.5|1188.7|1185.7|662
1592237400000|2020-06-15 16:10:00|1189.5|1186.5|1189.4|1186.4|1190.7|1187.7|1188.4|1185.4|500
1592237700000|2020-06-15 16:15:00|1189.5|1186.5|1190.4|1187.4|1190.4|1187.4|1189.4|1186.4|187
1592238000000|2020-06-15 16:20:00|1190.3|1187.3|1189.4|1186.4|1191.4|1188.4|1188.2|1185.2|475
1592238300000|2020-06-15 16:25:00|1189.7|1186.7|1197.8|1194.8|1201.7|1198.7|1189.7|1186.7|2383
1592238600000|2020-06-15 16:30:00|1197.3|1194.3|1195.7|1192.7|1199.9|1196.9|1195.7|1192.7|922
1592238900000|2020-06-15 16:35:00|1195.9|1192.9|1198.3|1195.3|1199.9|1196.9|1195.9|1192.9|262
1592239200000|2020-06-15 16:40:00|1198.7|1195.7|1205.9|1202.9|1206.7|1203.7|1198.7|1195.7|454
1592239500000|2020-06-15 16:45:00|1205.7|1202.7|1208.6|1205.6|1209.9|1206.9|1202.7|1199.7|970
1592239800000|2020-06-15 16:50:00|1209.1|1206.1|1210.9|1207.9|1213.1|1210.1|1207.9|1204.9|4921
1592240100000|2020-06-15 16:55:00|1211.3|1208.3|1209.3|1206.3|1211.3|1208.3|1208.1|1205.1|3753
1592240400000|2020-06-15 17:00:00|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|0
1592292600000|2020-06-16 07:30:00|1222.2|1219.2|1226.4|1223.4|1227.2|1224.2|1220.2|1217.2|1337
1592292900000|2020-06-16 07:35:00|1226.8|1223.8|1229.2|1226.2|1230.2|1227.2|1226.4|1223.4|782
1592293200000|2020-06-16 07:40:00|1229.4|1226.4|1228.3|1225.3|1229.4|1226.4|1227.4|1224.4|564
1592293500000|2020-06-16 07:45:00|1228.2|1225.2|1226.4|1223.4|1228.2|1225.2|1225.6|1222.6|57
1592293800000|2020-06-16 07:50:00|1227.2|1224.2|1224.8|1221.8|1227.2|1224.2|1224.3|1221.3|207
1592294100000|2020-06-16 07:55:00|1224.4|1221.4|1224.2|1221.2|1225.4|1222.4|1223.9|1220.9|221
1592294400000|2020-06-16 08:00:00|1223.8|1220.8|1222.2|1219.2|1224.2|1221.2|1222.2|1219.2|309
1592294700000|2020-06-16 08:05:00|1222.3|1219.3|1220.8|1217.8|1222.3|1219.3|1220.2|1217.2|173
1592295000000|2020-06-16 08:10:00|1221.2|1218.2|1222.7|1219.7|1223.1|1220.1|1220.4|1217.4|311
1592295300000|2020-06-16 08:15:00|1222.6|1219.6|1221.6|1218.6|1223.7|1220.7|1221.4|1218.4|158
1592295600000|2020-06-16 08:20:00|1222.4|1219.4|1216.7|1213.7|1222.7|1219.7|1216.7|1213.7|167
1592295900000|2020-06-16 08:25:00|1215.7|1212.7|1213.2|1210.2|1215.7|1212.7|1212.4|1209.4|503
1592296200000|2020-06-16 08:30:00|1213.4|1210.4|1213.3|1210.3|1215.2|1212.2|1212.8|1209.8|218
1592296500000|2020-06-16 08:35:00|1213.2|1210.2|1215.2|1212.2|1215.2|1212.2|1212.4|1209.4|42
1592296800000|2020-06-16 08:40:00|1215.1|1212.1|1215.4|1212.4|1216.2|1213.2|1214.7|1211.7|42
1592297100000|2020-06-16 08:45:00|1216.2|1213.2|1216.4|1213.4|1216.4|1213.4|1214.2|1211.2|80
1592297400000|2020-06-16 08:50:00|1216.3|1213.3|1216.4|1213.4|1216.4|1213.4|1215.2|1212.2|281
1592297700000|2020-06-16 08:55:00|1215.9|1212.9|1215.7|1212.7|1216.1|1213.1|1215.4|1212.4|298
1592298000000|2020-06-16 09:00:00|1216.1|1213.1|1216.1|1213.1|1216.7|1213.7|1215.4|1212.4|46
1592298300000|2020-06-16 09:05:00|1215.7|1212.7|1217.7|1214.7|1217.7|1214.7|1215.7|1212.7|553
1592298600000|2020-06-16 09:10:00|1217.6|1214.6|1215.4|1212.4|1218.2|1215.2|1215.4|1212.4|34
1592298900000|2020-06-16 09:15:00|1215.6|1212.6|1215.7|1212.7|1216.1|1213.1|1215.4|1212.4|16
1592299200000|2020-06-16 09:20:00|1216.4|1213.4|1216.7|1213.7|1216.7|1213.7|1216.1|1213.1|33
1592299500000|2020-06-16 09:25:00|1217.6|1214.6|1217.1|1214.1|1219.7|1216.7|1217.1|1214.1|374
1592299800000|2020-06-16 09:30:00|1217.4|1214.4|1217.4|1214.4|1217.6|1214.6|1216.7|1213.7|48
1592300100000|2020-06-16 09:35:00|1217.1|1214.1|1217.7|1214.7|1218.1|1215.1|1217.1|1214.1|736
1592300400000|2020-06-16 09:40:00|1218.4|1215.4|1219.4|1216.4|1219.4|1216.4|1218.4|1215.4|621
1592300700000|2020-06-16 09:45:00|1219.2|1216.2|1218.6|1215.6|1219.7|1216.7|1218.4|1215.4|34
1592301000000|2020-06-16 09:50:00|1218.5|1215.5|1218.5|1215.5|1218.6|1215.6|1218.5|1215.5|49
1592301300000|2020-06-16 09:55:00|1219.5|1216.5|1218.5|1215.5|1219.5|1216.5|1218.5|1215.5|22
1592301600000|2020-06-16 10:00:00|1217.7|1214.7|1218.5|1215.5|1218.5|1215.5|1217.5|1214.5|11
1592301900000|2020-06-16 10:05:00|1218.7|1215.7|1220.5|1217.5|1221.5|1218.5|1218.7|1215.7|131
1592302200000|2020-06-16 10:10:00|1220.1|1217.1|1221.5|1218.5|1221.5|1218.5|1219.7|1216.7|67
1592302500000|2020-06-16 10:15:00|1221.1|1218.1|1220.5|1217.5|1221.1|1218.1|1220.5|1217.5|21
1592302800000|2020-06-16 10:20:00|||||||||11
1592303100000|2020-06-16 10:25:00|1221.1|1218.1|1221.7|1218.7|1222.5|1219.5|1220.5|1217.5|365
1592303400000|2020-06-16 10:30:00|1222.5|1219.5|1222.5|1219.5|1222.8|1219.8|1222.5|1219.5|79
1592303700000|2020-06-16 10:35:00|1222.8|1219.8|1222.5|1219.5|1223.2|1220.2|1222.5|1219.5|15
1592304000000|2020-06-16 10:40:00|1221.7|1218.7|1222.5|1219.5|1222.5|1219.5|1221.5|1218.5|320
1592304300000|2020-06-16 10:45:00|1223|1220|1223.5|1220.5|1223.5|1220.5|1223|1220|78
1592304600000|2020-06-16 10:50:00|1224.5|1221.5|1224.7|1221.7|1224.7|1221.7|1223.7|1220.7|245
1592304900000|2020-06-16 10:55:00|1224.6|1221.6|1226.1|1223.1|1226.7|1223.7|1224.5|1221.5|410
1592305200000|2020-06-16 11:00:00|1225.7|1222.7|1225.5|1222.5|1225.7|1222.7|1225.1|1222.1|32
1592305500000|2020-06-16 11:05:00|1224.7|1221.7|1225.5|1222.5|1225.5|1222.5|1224.7|1221.7|15
1592305800000|2020-06-16 11:10:00|1224.7|1221.7|1224.5|1221.5|1224.7|1221.7|1224.5|1221.5|74
1592306100000|2020-06-16 11:15:00|1223.7|1220.7|1224.5|1221.5|1224.5|1221.5|1223.1|1220.1|127
1592306400000|2020-06-16 11:20:00|1225.5|1222.5|1224.5|1221.5|1225.5|1222.5|1224.5|1221.5|60
1592306700000|2020-06-16 11:25:00|1225.1|1222.1|1225.5|1222.5|1225.5|1222.5|1225|1222|22
1592307000000|2020-06-16 11:30:00|1225.6|1222.6|1225.5|1222.5|1225.6|1222.6|1224.5|1221.5|199
1592307300000|2020-06-16 11:35:00|1224.6|1221.6|1225.7|1222.7|1225.7|1222.7|1224.5|1221.5|42
1592307600000|2020-06-16 11:40:00|1225.6|1222.6|1224.7|1221.7|1225.6|1222.6|1224.7|1221.7|142
1592307900000|2020-06-16 11:45:00|1224.6|1221.6|1224.1|1221.1|1226.5|1223.5|1223.7|1220.7|40
1592308200000|2020-06-16 11:50:00|1223.7|1220.7|1225.7|1222.7|1225.7|1222.7|1223.7|1220.7|77
1592308500000|2020-06-16 11:55:00|1225.5|1222.5|1227.5|1224.5|1227.5|1224.5|1225.5|1222.5|107
1592308800000|2020-06-16 12:00:00|1228.1|1225.1|1227.5|1224.5|1231.2|1228.2|1226.5|1223.5|902
1592309100000|2020-06-16 12:05:00|1228.2|1225.2|1229.7|1226.7|1231.5|1228.5|1228.2|1225.2|229
1592309400000|2020-06-16 12:10:00|1229.6|1226.6|1230.7|1227.7|1230.7|1227.7|1227.5|1224.5|361
1592309700000|2020-06-16 12:15:00|1230.5|1227.5|1228.5|1225.5|1231.5|1228.5|1227.7|1224.7|453
1592310000000|2020-06-16 12:20:00|1228.7|1225.7|1229.5|1226.5|1230.5|1227.5|1228.1|1225.1|509
1592310300000|2020-06-16 12:25:00|1229.6|1226.6|1230.5|1227.5|1230.9|1227.9|1229.5|1226.5|386
1592310600000|2020-06-16 12:30:00|1231|1228|1231.5|1228.5|1232.2|1229.2|1230.5|1227.5|1451
1592310900000|2020-06-16 12:35:00|1232.2|1229.2|1232.2|1229.2|1232.2|1229.2|1229.4|1226.4|1154
1592311200000|2020-06-16 12:40:00|1231.2|1228.2|1227.9|1224.9|1232.2|1229.2|1227.2|1224.2|373
1592311500000|2020-06-16 12:45:00|1228.2|1225.2|1226.2|1223.2|1229.2|1226.2|1226.2|1223.2|139
1592311800000|2020-06-16 12:50:00|1226.4|1223.4|1227.2|1224.2|1229.7|1226.7|1226.2|1223.2|191
1592312100000|2020-06-16 12:55:00|1228.2|1225.2|1225.5|1222.5|1229.4|1226.4|1225.2|1222.2|424
1592312400000|2020-06-16 13:00:00|1226.2|1223.2|1225.5|1222.5|1226.5|1223.5|1223.5|1220.5|1594
1592312700000|2020-06-16 13:05:00|1226.5|1223.5|1227.1|1224.1|1228.2|1225.2|1225.4|1222.4|237
1592313000000|2020-06-16 13:10:00|1226.7|1223.7|1227.2|1224.2|1228.2|1225.2|1226.5|1223.5|153
1592313300000|2020-06-16 13:15:00|1227.4|1224.4|1228.5|1225.5|1229.2|1226.2|1226.9|1223.9|106
1592313600000|2020-06-16 13:20:00|1228.9|1225.9|1226.2|1223.2|1228.9|1225.9|1225.5|1222.5|219
1592313900000|2020-06-16 13:25:00|1226|1223|1222.5|1219.5|1226.4|1223.4|1222.5|1219.5|251
1592314200000|2020-06-16 13:30:00|1223.2|1220.2|1217.2|1214.2|1224.2|1221.2|1216|1213|969
1592314500000|2020-06-16 13:35:00|1217|1214|1218|1215|1220.2|1217.2|1216.6|1213.6|153
1592314800000|2020-06-16 13:40:00|1218.2|1215.2|1221|1218|1222.2|1219.2|1218|1215|219
1592315100000|2020-06-16 13:45:00|1221.2|1218.2|1219.2|1216.2|1222.2|1219.2|1219|1216|220
1592315400000|2020-06-16 13:50:00|1219.6|1216.6|1221|1218|1221.3|1218.3|1219.2|1216.2|173
1592315700000|2020-06-16 13:55:00|1222.1|1219.1|1224|1221|1225|1222|1222.1|1219.1|767
1592316000000|2020-06-16 14:00:00|1224.1|1221.1|1224.3|1221.3|1226|1223|1224.1|1221.1|158
1592316300000|2020-06-16 14:05:00|1225|1222|1227|1224|1228|1225|1225|1222|242
1592316600000|2020-06-16 14:10:00|1226.3|1223.3|1227.3|1224.3|1228|1225|1225|1222|173
1592316900000|2020-06-16 14:15:00|1228|1225|1229.3|1226.3|1229.3|1226.3|1228|1225|549
1592317200000|2020-06-16 14:20:00|1229|1226|1227|1224|1229|1226|1226|1223|1387
1592317500000|2020-06-16 14:25:00|1227.4|1224.4|1228.3|1225.3|1229|1226|1225|1222|1470
1592317800000|2020-06-16 14:30:00|1228|1225|1229|1226|1230|1227|1228|1225|331
1592318100000|2020-06-16 14:35:00|1229.1|1226.1|1225.1|1222.1|1229.1|1226.1|1223.6|1220.6|199
1592318400000|2020-06-16 14:40:00|1225|1222|1223.3|1220.3|1225.3|1222.3|1222.3|1219.3|165
1592318700000|2020-06-16 14:45:00|1222.3|1219.3|1223.8|1220.8|1223.8|1220.8|1222|1219|375
1592319000000|2020-06-16 14:50:00|1223.4|1220.4|1218.8|1215.8|1223.4|1220.4|1217|1214|448
1592319300000|2020-06-16 14:55:00|1218.6|1215.6|1214.6|1211.6|1219.8|1216.8|1214.6|1211.6|852
1592319600000|2020-06-16 15:00:00|1213|1210|1213|1210|1214|1211|1210|1207|743
1592319900000|2020-06-16 15:05:00|1212.8|1209.8|1219|1216|1219|1216|1212|1209|615
1592320200000|2020-06-16 15:10:00|1218.6|1215.6|1216.3|1213.3|1220.1|1217.1|1214.3|1211.3|223
1592320500000|2020-06-16 15:15:00|1217|1214|1220.6|1217.6|1221.3|1218.3|1217|1214|215
1592320800000|2020-06-16 15:20:00|1221|1218|1223|1220|1223.9|1220.9|1220.3|1217.3|402
1592321100000|2020-06-16 15:25:00|1222|1219|1224|1221|1225|1222|1222|1219|294
1592321400000|2020-06-16 15:30:00|1224.1|1221.1|1224.2|1221.2|1224.6|1221.6|1222.3|1219.3|121
1592321700000|2020-06-16 15:35:00|1224.3|1221.3|1221.3|1218.3|1226|1223|1221.3|1218.3|258
1592322000000|2020-06-16 15:40:00|1220.7|1217.7|1218.3|1215.3|1223|1220|1217.3|1214.3|278
1592322300000|2020-06-16 15:45:00|1219.3|1216.3|1219.4|1216.4|1220.5|1217.5|1216.5|1213.5|585
1592322600000|2020-06-16 15:50:00|1219.5|1216.5|1218.4|1215.4|1219.5|1216.5|1217.5|1214.5|258
1592322900000|2020-06-16 15:55:00|1218.5|1215.5|1222.5|1219.5|1222.5|1219.5|1218.5|1215.5|137
1592323200000|2020-06-16 16:00:00|1223.3|1220.3|1222.5|1219.5|1223.5|1220.5|1221.5|1218.5|214
1592323500000|2020-06-16 16:05:00|1223.3|1220.3|1223.3|1220.3|1223.3|1220.3|1222.5|1219.5|105
1592323800000|2020-06-16 16:10:00|1223.2|1220.2|1224.7|1221.7|1224.7|1221.7|1220.6|1217.6|739
1592324100000|2020-06-16 16:15:00|1224|1221|1227|1224|1227|1224|1224|1221|265
1592324400000|2020-06-16 16:20:00|1227.5|1224.5|1226.7|1223.7|1228|1225|1226|1223|1039
1592324700000|2020-06-16 16:25:00|1227|1224|1226.3|1223.3|1228|1225|1225|1222|169
1592325000000|2020-06-16 16:30:00|1227|1224|1226.3|1223.3|1227|1224|1225|1222|838
1592325300000|2020-06-16 16:35:00|1227|1224|1228|1225|1229|1226|1227|1224|100
1592325600000|2020-06-16 16:40:00|1227.3|1224.3|1227.3|1224.3|1227.3|1224.3|1226|1223|179
1592325900000|2020-06-16 16:45:00|1227|1224|1224.3|1221.3|1227|1224|1222.7|1219.7|105
1592326200000|2020-06-16 16:50:00|1224.7|1221.7|1227.3|1224.3|1229|1226|1224.3|1221.3|865
1592326500000|2020-06-16 16:55:00|1227|1224|1223.8|1220.8|1227|1224|1222.8|1219.8|595
1592379000000|2020-06-17 07:30:00|1221.1|1218.1|1223.7|1220.7|1224.1|1221.1|1218.3|1215.3|1214
1592379300000|2020-06-17 07:35:00|1223.3|1220.3|1221.3|1218.3|1223.3|1220.3|1220.3|1217.3|39
1592379600000|2020-06-17 07:40:00|1221.5|1218.5|1220.7|1217.7|1222.1|1219.1|1219.7|1216.7|395
1592379900000|2020-06-17 07:45:00|1221.1|1218.1|1222.2|1219.2|1223.1|1220.1|1221.1|1218.1|124
1592380200000|2020-06-17 07:50:00|1222.3|1219.3|1223.2|1220.2|1224.1|1221.1|1222.2|1219.2|26
1592380500000|2020-06-17 07:55:00|1223.1|1220.1|1223.3|1220.3|1223.3|1220.3|1223.1|1220.1|8
1592380800000|2020-06-17 08:00:00|1223.7|1220.7|1214.7|1211.7|1224.1|1221.1|1214.7|1211.7|1336
1592381100000|2020-06-17 08:05:00|1212.7|1209.7|1211.7|1208.7|1212.8|1209.8|1210.8|1207.8|493
1592381400000|2020-06-17 08:10:00|1210.9|1207.9|1211.2|1208.2|1211.3|1208.3|1210.9|1207.9|36
1592381700000|2020-06-17 08:15:00|1211.7|1208.7|1211.3|1208.3|1211.7|1208.7|1210.7|1207.7|69
1592382000000|2020-06-17 08:20:00|1211.7|1208.7|1215.8|1212.8|1215.8|1212.8|1211.7|1208.7|316
1592382300000|2020-06-17 08:25:00|1215.6|1212.6|1215.7|1212.7|1215.8|1212.8|1214.8|1211.8|122
1592382600000|2020-06-17 08:30:00|1216.7|1213.7|1214.7|1211.7|1216.7|1213.7|1214.7|1211.7|48
1592382900000|2020-06-17 08:35:00|1214.8|1211.8|1211.7|1208.7|1215.7|1212.7|1211.7|1208.7|36
1592383200000|2020-06-17 08:40:00|1211.8|1208.8|1213.2|1210.2|1214.3|1211.3|1210.9|1207.9|35
1592383500000|2020-06-17 08:45:00|1212.8|1209.8|1214.7|1211.7|1214.7|1211.7|1212.8|1209.8|32
1592383800000|2020-06-17 08:50:00|1215.7|1212.7|1213.7|1210.7|1215.8|1212.8|1213.7|1210.7|8
1592384100000|2020-06-17 08:55:00|1213.8|1210.8|1215.8|1212.8|1215.8|1212.8|1213.7|1210.7|15
1592384400000|2020-06-17 09:00:00|1215.9|1212.9|1216.7|1213.7|1216.7|1213.7|1214.7|1211.7|16
1592384700000|2020-06-17 09:05:00|1217.7|1214.7|1214.2|1211.2|1217.7|1214.7|1213.8|1210.8|44
1592385000000|2020-06-17 09:10:00|1213.7|1210.7|1210.7|1207.7|1213.8|1210.8|1209.7|1206.7|110
1592385300000|2020-06-17 09:15:00|1210.8|1207.8|1207.8|1204.8|1211.6|1208.6|1206.7|1203.7|91
1592385600000|2020-06-17 09:20:00|1207.7|1204.7|1208.8|1205.8|1208.9|1205.9|1206.8|1203.8|114
1592385900000|2020-06-17 09:25:00|1208.3|1205.3|1205.8|1202.8|1208.8|1205.8|1203.8|1200.8|41
1592386200000|2020-06-17 09:30:00|1205.7|1202.7|1204.9|1201.9|1206.9|1203.9|1204.9|1201.9|23
1592386500000|2020-06-17 09:35:00|1204.7|1201.7|1204.9|1201.9|1204.9|1201.9|1203.9|1200.9|10
1592386800000|2020-06-17 09:40:00|1205|1202|1206.9|1203.9|1209.3|1206.3|1205|1202|683
1592387100000|2020-06-17 09:45:00|1206.4|1203.4|1206.3|1203.3|1207.8|1204.8|1206.3|1203.3|7
1592387400000|2020-06-17 09:50:00|1205.9|1202.9|1206.8|1203.8|1206.9|1203.9|1205.9|1202.9|36
1592387700000|2020-06-17 09:55:00|1206.6|1203.6|1205.2|1202.2|1206.6|1203.6|1203.7|1200.7|229
1592388000000|2020-06-17 10:00:00|1205.3|1202.3|1204.7|1201.7|1205.7|1202.7|1204.3|1201.3|142
1592388300000|2020-06-17 10:05:00|1204.8|1201.8|1204.7|1201.7|1205.1|1202.1|1204.7|1201.7|19
1592388600000|2020-06-17 10:10:00|1204.6|1201.6|1204.2|1201.2|1204.7|1201.7|1203.7|1200.7|28
1592388900000|2020-06-17 10:15:00|1203.7|1200.7|1204.7|1201.7|1204.7|1201.7|1203.7|1200.7|78
1592389200000|2020-06-17 10:20:00|1205.7|1202.7|1205.7|1202.7|1205.7|1202.7|1205.7|1202.7|14
1592389500000|2020-06-17 10:25:00|1206|1203|1207.1|1204.1|1207.1|1204.1|1205.6|1202.6|18
1592389800000|2020-06-17 10:30:00|1207.5|1204.5|1208.9|1205.9|1208.9|1205.9|1207.5|1204.5|82
1592390100000|2020-06-17 10:35:00|1209.4|1206.4|1209|1206|1209.7|1206.7|1208.7|1205.7|46
1592390400000|2020-06-17 10:40:00|1209.4|1206.4|1207.9|1204.9|1209.4|1206.4|1207.2|1204.2|16
1592390700000|2020-06-17 10:45:00|1208|1205|1211.2|1208.2|1211.4|1208.4|1207.9|1204.9|33
1592391000000|2020-06-17 10:50:00|1211.4|1208.4|1207|1204|1211.7|1208.7|1207|1204|25
1592391300000|2020-06-17 10:55:00|1207.4|1204.4|1209.9|1206.9|1210.9|1207.9|1206.9|1203.9|36
1592391600000|2020-06-17 11:00:00|1210.4|1207.4|1212|1209|1212.8|1209.8|1209.9|1206.9|38
1592391900000|2020-06-17 11:05:00|1212.4|1209.4|1212.9|1209.9|1213.4|1210.4|1211.4|1208.4|50
1592392200000|2020-06-17 11:10:00|1213|1210|1212.8|1209.8|1213.9|1210.9|1211.9|1208.9|49
1592392500000|2020-06-17 11:15:00|1212.4|1209.4|1211.9|1208.9|1213.4|1210.4|1209.4|1206.4|23
1592392800000|2020-06-17 11:20:00|1211.8|1208.8|1214.9|1211.9|1215.3|1212.3|1211.8|1208.8|24
1592393100000|2020-06-17 11:25:00|1214.8|1211.8|1211.8|1208.8|1214.9|1211.9|1211.3|1208.3|27
1592393400000|2020-06-17 11:30:00|1211.9|1208.9|1211.8|1208.8|1212.9|1209.9|1211.8|1208.8|18
1592393700000|2020-06-17 11:35:00|1211|1208|1212.2|1209.2|1212.6|1209.6|1210.7|1207.7|88
1592394000000|2020-06-17 11:40:00|1212.3|1209.3|1210.2|1207.2|1212.7|1209.7|1209.6|1206.6|34
1592394300000|2020-06-17 11:45:00|1209.7|1206.7|1210.2|1207.2|1211.8|1208.8|1208.2|1205.2|29
1592394600000|2020-06-17 11:50:00|1210.6|1207.6|1211.1|1208.1|1211.6|1208.6|1209.7|1206.7|126
1592394900000|2020-06-17 11:55:00|1211.2|1208.2|1211.1|1208.1|1212.5|1209.5|1208.7|1205.7|75
1592395200000|2020-06-17 12:00:00|1211.5|1208.5|1210.6|1207.6|1212.7|1209.7|1207.7|1204.7|127
1592395500000|2020-06-17 12:05:00|1211.6|1208.6|1213.1|1210.1|1213.6|1210.6|1210.6|1207.6|145
1592395800000|2020-06-17 12:10:00|1213.7|1210.7|1218.7|1215.7|1218.7|1215.7|1213.7|1210.7|99
1592396100000|2020-06-17 12:15:00|1218.8|1215.8|1217.7|1214.7|1218.8|1215.8|1217.7|1214.7|765
1592396400000|2020-06-17 12:20:00|1217.8|1214.8|1220.2|1217.2|1220.6|1217.6|1217.2|1214.2|237
1592396700000|2020-06-17 12:25:00|1220.6|1217.6|1219.7|1216.7|1220.8|1217.8|1218.8|1215.8|80
1592397000000|2020-06-17 12:30:00|1220.6|1217.6|1220.8|1217.8|1222.6|1219.6|1220.6|1217.6|67
1592397300000|2020-06-17 12:35:00|1221.6|1218.6|1220.7|1217.7|1221.6|1218.6|1218.8|1215.8|57
1592397600000|2020-06-17 12:40:00|1221.2|1218.2|1222.8|1219.8|1222.8|1219.8|1220.7|1217.7|203
1592397900000|2020-06-17 12:45:00|1221.9|1218.9|1219.9|1216.9|1223|1220|1219|1216|44
1592398200000|2020-06-17 12:50:00|1220|1217|1217|1214|1220.9|1217.9|1216.8|1213.8|229
1592398500000|2020-06-17 12:55:00|1217.4|1214.4|1218.8|1215.8|1218.8|1215.8|1216.8|1213.8|77
1592398800000|2020-06-17 13:00:00|1219.6|1216.6|1219.6|1216.6|1220.6|1217.6|1218.2|1215.2|185
1592399100000|2020-06-17 13:05:00|1219.4|1216.4|1220.6|1217.6|1220.6|1217.6|1216.6|1213.6|48
1592399400000|2020-06-17 13:10:00|1219.6|1216.6|1216.7|1213.7|1219.6|1216.6|1215.8|1212.8|83
1592399700000|2020-06-17 13:15:00|1217.1|1214.1|1214.6|1211.6|1217.7|1214.7|1213.6|1210.6|227
1592400000000|2020-06-17 13:20:00|1214.7|1211.7|1214.6|1211.6|1215.1|1212.1|1213.6|1210.6|65
1592400300000|2020-06-17 13:25:00|1215.1|1212.1|1217.8|1214.8|1217.8|1214.8|1213.6|1210.6|429
1592400600000|2020-06-17 13:30:00|1217.9|1214.9|1217.6|1214.6|1218.6|1215.6|1216.6|1213.6|39
1592400900000|2020-06-17 13:35:00|1217.7|1214.7|1218.8|1215.8|1218.8|1215.8|1217.6|1214.6|33
1592401200000|2020-06-17 13:40:00|1218.7|1215.7|1214.6|1211.6|1218.8|1215.8|1214.6|1211.6|147
1592401500000|2020-06-17 13:45:00|1214.7|1211.7|1213.6|1210.6|1214.7|1211.7|1211.4|1208.4|452
1592401800000|2020-06-17 13:50:00|1214.5|1211.5|1213.6|1210.6|1214.6|1211.6|1213.5|1210.5|168
1592402100000|2020-06-17 13:55:00|1214.4|1211.4|1211.4|1208.4|1214.4|1211.4|1210.5|1207.5|105
1592402400000|2020-06-17 14:00:00|1211.5|1208.5|1211.4|1208.4|1212.4|1209.4|1210.4|1207.4|127
1592402700000|2020-06-17 14:05:00|1211.5|1208.5|1212.6|1209.6|1212.6|1209.6|1210.6|1207.6|40
1592403000000|2020-06-17 14:10:00|1213.4|1210.4|1213.5|1210.5|1215.6|1212.6|1212.4|1209.4|124
1592403300000|2020-06-17 14:15:00|1213.4|1210.4|1210.4|1207.4|1214.5|1211.5|1210.4|1207.4|102
1592403600000|2020-06-17 14:20:00|1210.5|1207.5|1210.6|1207.6|1211.5|1208.5|1209.6|1206.6|126
1592403900000|2020-06-17 14:25:00|1210.5|1207.5|1211.6|1208.6|1211.6|1208.6|1210.4|1207.4|122
1592404200000|2020-06-17 14:30:00|1212.6|1209.6|1215.4|1212.4|1216.4|1213.4|1212.5|1209.5|94
1592404500000|2020-06-17 14:35:00|1214.6|1211.6|1217.6|1214.6|1217.6|1214.6|1214.6|1211.6|124
1592404800000|2020-06-17 14:40:00|1218.4|1215.4|1218.5|1215.5|1218.6|1215.6|1217.6|1214.6|114
1592405100000|2020-06-17 14:45:00|1217.6|1214.6|1217.6|1214.6|1218.5|1215.5|1216.6|1213.6|60
1592405400000|2020-06-17 14:50:00|1217.7|1214.7|1220.5|1217.5|1220.5|1217.5|1217.7|1214.7|76
1592405700000|2020-06-17 14:55:00|1220.6|1217.6|1218.6|1215.6|1220.6|1217.6|1218.6|1215.6|80
1592406000000|2020-06-17 15:00:00|1219.4|1216.4|1214.4|1211.4|1219.6|1216.6|1214.4|1211.4|157
1592406300000|2020-06-17 15:05:00|1215|1212|1214|1211|1215.6|1212.6|1213.4|1210.4|116
1592406600000|2020-06-17 15:10:00|1214.4|1211.4|1215.5|1212.5|1216.6|1213.6|1213.6|1210.6|116
1592406900000|2020-06-17 15:15:00|1215.6|1212.6|1215.7|1212.7|1218.4|1215.4|1215.6|1212.6|385
1592407200000|2020-06-17 15:20:00|1215.8|1212.8|1216.6|1213.6|1216.7|1213.7|1214.7|1211.7|55
1592407500000|2020-06-17 15:25:00|1215.8|1212.8|1215.7|1212.7|1216.6|1213.6|1215.6|1212.6|18
1592407800000|2020-06-17 15:30:00|1214.8|1211.8|1214.8|1211.8|1215.8|1212.8|1213.2|1210.2|49
1592408100000|2020-06-17 15:35:00|1215.8|1212.8|1217.2|1214.2|1218.2|1215.2|1215.7|1212.7|163
1592408400000|2020-06-17 15:40:00|1217.6|1214.6|1220|1217|1220.6|1217.6|1216.6|1213.6|215
1592408700000|2020-06-17 15:45:00|1219.6|1216.6|1219.6|1216.6|1219.8|1216.8|1218.6|1215.6|153
1592409000000|2020-06-17 15:50:00|1219.7|1216.7|1223.6|1220.6|1223.8|1220.8|1218.7|1215.7|286
1592409300000|2020-06-17 15:55:00|1223.7|1220.7|1227.6|1224.6|1228.6|1225.6|1223.7|1220.7|381
1592409600000|2020-06-17 16:00:00|1226.8|1223.8|1222.6|1219.6|1228.6|1225.6|1222.6|1219.6|1378
1592409900000|2020-06-17 16:05:00|1223.4|1220.4|1225.7|1222.7|1226.8|1223.8|1220.6|1217.6|374
1592410200000|2020-06-17 16:10:00|1225.8|1222.8|1223.6|1220.6|1225.8|1222.8|1223.6|1220.6|31
1592410500000|2020-06-17 16:15:00|1223.4|1220.4|1225.4|1222.4|1225.6|1222.6|1222.7|1219.7|292
1592410800000|2020-06-17 16:20:00|1224.6|1221.6|1226.5|1223.5|1226.5|1223.5|1223.4|1220.4|61
1592411100000|2020-06-17 16:25:00|1227.3|1224.3|1224.4|1221.4|1227.4|1224.4|1223.4|1220.4|137
1592411400000|2020-06-17 16:30:00|1224.5|1221.5|1223.4|1220.4|1224.5|1221.5|1223.4|1220.4|39
1592411700000|2020-06-17 16:35:00|1222.6|1219.6|1223.4|1220.4|1223.6|1220.6|1222.4|1219.4|109
1592412000000|2020-06-17 16:40:00|1222.4|1219.4|1224.4|1221.4|1224.4|1221.4|1221.5|1218.5|115
1592412300000|2020-06-17 16:45:00|1225.4|1222.4|1221|1218|1225.4|1222.4|1221|1218|214
1592412600000|2020-06-17 16:50:00|1221.4|1218.4|1224|1221|1226.2|1223.2|1219.8|1216.8|2274
1592412900000|2020-06-17 16:55:00|1223.2|1220.2|1222.5|1219.5|1225|1222|1222|1219|872
1592465400000|2020-06-18 07:30:00|1221.6|1218.6|1219|1216|1224.7|1221.7|1218.5|1215.5|1748
1592465700000|2020-06-18 07:35:00|1219.5|1216.5|1220.4|1217.4|1221|1218|1219.5|1216.5|355
1592466000000|2020-06-18 07:40:00|1220.5|1217.5|1220|1217|1221|1218|1220|1217|3
1592466300000|2020-06-18 07:45:00|1219|1216|1218|1215|1219|1216|1218|1215|132
1592466600000|2020-06-18 07:50:00|1218.5|1215.5|1219|1216|1219|1216|1218|1215|327
1592466900000|2020-06-18 07:55:00|1219.8|1216.8|1220|1217|1220|1217|1218.9|1215.9|325
1592467200000|2020-06-18 08:00:00|1220.1|1217.1|1222|1219|1222|1219|1220|1217|173
1592467500000|2020-06-18 08:05:00|1221.9|1218.9|1221.4|1218.4|1222|1219|1220.9|1217.9|118
1592467800000|2020-06-18 08:10:00|1221.3|1218.3|1220.8|1217.8|1221.4|1218.4|1219|1216|6
1592468100000|2020-06-18 08:15:00|1220.4|1217.4|1221|1218|1221|1218|1220.4|1217.4|59
1592468400000|2020-06-18 08:20:00|1221.4|1218.4|1221.2|1218.2|1222|1219|1221.2|1218.2|110
1592468700000|2020-06-18 08:25:00|1221.1|1218.1|1219.6|1216.6|1221.1|1218.1|1219.6|1216.6|54
1592469000000|2020-06-18 08:30:00|1219.7|1216.7|1221|1218|1221.2|1218.2|1219.2|1216.2|91
1592469300000|2020-06-18 08:35:00|1220.6|1217.6|1222.1|1219.1|1223|1220|1220.6|1217.6|101
1592469600000|2020-06-18 08:40:00|1222|1219|1222.2|1219.2|1223|1220|1222|1219|7
1592469900000|2020-06-18 08:45:00|1222.1|1219.1|1222.1|1219.1|1223|1220|1221|1218|66
1592470200000|2020-06-18 08:50:00|1222.2|1219.2|1223.1|1220.1|1223.1|1220.1|1222.1|1219.1|5
1592470500000|2020-06-18 08:55:00|1223|1220|1221.2|1218.2|1223.1|1220.1|1221.2|1218.2|11
1592470800000|2020-06-18 09:00:00|1221.1|1218.1|1221.9|1218.9|1222.1|1219.1|1221|1218|166
1592471100000|2020-06-18 09:05:00|1221|1218|1219|1216|1221|1218|1219|1216|55
1592471400000|2020-06-18 09:10:00|1218.5|1215.5|1217.1|1214.1|1218.5|1215.5|1216.1|1213.1|387
1592471700000|2020-06-18 09:15:00|1217|1214|1216.2|1213.2|1218|1215|1216.2|1213.2|8
1592472000000|2020-06-18 09:20:00|1216.6|1213.6|1218|1215|1218|1215|1216.6|1213.6|12
1592472300000|2020-06-18 09:25:00|1218.2|1215.2|1218.1|1215.1|1218.2|1215.2|1218|1215|18
1592472600000|2020-06-18 09:30:00|1218|1215|1218.1|1215.1|1220.2|1217.2|1218|1215|258
1592472900000|2020-06-18 09:35:00|1218.2|1215.2|1217.1|1214.1|1219|1216|1217.1|1214.1|37
1592473200000|2020-06-18 09:40:00|1217.9|1214.9|1216.2|1213.2|1218|1215|1216.1|1213.1|72
1592473500000|2020-06-18 09:45:00|1216.1|1213.1|1217|1214|1217|1214|1216|1213|7
1592473800000|2020-06-18 09:50:00|1216.6|1213.6|1218.6|1215.6|1218.6|1215.6|1216.2|1213.2|22
1592474100000|2020-06-18 09:55:00|1218.2|1215.2|1219.2|1216.2|1219.2|1216.2|1218|1215|12
1592474400000|2020-06-18 10:00:00|1219.6|1216.6|1220.1|1217.1|1220.2|1217.2|1219.1|1216.1|17
1592474700000|2020-06-18 10:05:00|1221|1218|1221.1|1218.1|1221.6|1218.6|1221|1218|10
1592475000000|2020-06-18 10:10:00|1221.2|1218.2|1223.2|1220.2|1224.2|1221.2|1221.1|1218.1|165
1592475300000|2020-06-18 10:15:00|1223.6|1220.6|1224|1221|1224.2|1221.2|1223.2|1220.2|12
1592475600000|2020-06-18 10:20:00|1223.2|1220.2|1222|1219|1224.2|1221.2|1222|1219|90
1592475900000|2020-06-18 10:25:00|1223|1220|1225.1|1222.1|1225.6|1222.6|1223|1220|265
1592476200000|2020-06-18 10:30:00|1226|1223|1226.2|1223.2|1228|1225|1225.2|1222.2|43
1592476500000|2020-06-18 10:35:00|1226.1|1223.1|1226|1223|1227|1224|1225|1222|119
1592476800000|2020-06-18 10:40:00|1226.1|1223.1|1226.1|1223.1|1226.6|1223.6|1226|1223|84
1592477100000|2020-06-18 10:45:00|1227|1224|1226.6|1223.6|1227|1224|1226.1|1223.1|1
1592477400000|2020-06-18 10:50:00|1227|1224|1226.2|1223.2|1227|1224|1226|1223|38
1592477700000|2020-06-18 10:55:00|1227|1224|1226.2|1223.2|1227|1224|1226.2|1223.2|314
1592478000000|2020-06-18 11:00:00|1227|1224|1226.1|1223.1|1228|1225|1226.1|1223.1|10
1592478300000|2020-06-18 11:05:00|1226|1223|1227|1224|1227|1224|1226|1223|37
1592478600000|2020-06-18 11:10:00|1226|1223|1226|1223|1227|1224|1226|1223|9
1592478900000|2020-06-18 11:15:00|1225.8|1222.8|1223|1220|1225.8|1222.8|1221.2|1218.2|97
1592479200000|2020-06-18 11:20:00|1222.9|1219.9|1221|1218|1222.9|1219.9|1221|1218|10
1592479500000|2020-06-18 11:25:00|1220.2|1217.2|1221|1218|1221.2|1218.2|1220.2|1217.2|61
1592479800000|2020-06-18 11:30:00|1221.2|1218.2|1220.2|1217.2|1222|1219|1220.2|1217.2|15
1592480100000|2020-06-18 11:35:00|1221|1218|1221.2|1218.2|1222.6|1219.6|1220.2|1217.2|52
1592480400000|2020-06-18 11:40:00|1220.4|1217.4|1220.2|1217.2|1220.7|1217.7|1220.2|1217.2|25
1592480700000|2020-06-18 11:45:00|1221|1218|1221.2|1218.2|1221.2|1218.2|1220|1217|85
1592481000000|2020-06-18 11:50:00|1222|1219|1222.9|1219.9|1222.9|1219.9|1221.2|1218.2|56
1592481300000|2020-06-18 11:55:00|1222.8|1219.8|1224|1221|1224.5|1221.5|1222|1219|78
1592481600000|2020-06-18 12:00:00|1223.1|1220.1|1217|1214|1223.9|1220.9|1217|1214|691
1592481900000|2020-06-18 12:05:00|1216.2|1213.2|1216.2|1213.2|1219.8|1216.8|1215.2|1212.2|84
1592482200000|2020-06-18 12:10:00|1218|1215|1217.1|1214.1|1220.2|1217.2|1216.1|1213.1|42
1592482500000|2020-06-18 12:15:00|1217.6|1214.6|1218.1|1215.1|1218.2|1215.2|1216.1|1213.1|24
1592482800000|2020-06-18 12:20:00|1219.1|1216.1|1216.1|1213.1|1219.1|1216.1|1215.2|1212.2|30
1592483100000|2020-06-18 12:25:00|1216.2|1213.2|1216.3|1213.3|1217.2|1214.2|1215.2|1212.2|70
1592483400000|2020-06-18 12:30:00|1216.7|1213.7|1214|1211|1217.2|1214.2|1212.6|1209.6|63
1592483700000|2020-06-18 12:35:00|1214.2|1211.2|1212|1209|1214.2|1211.2|1212|1209|63
1592484000000|2020-06-18 12:40:00|1212.1|1209.1|1215|1212|1215|1212|1210|1207|162
1592484300000|2020-06-18 12:45:00|1214.6|1211.6|1209.8|1206.8|1215.1|1212.1|1209.8|1206.8|375
1592484600000|2020-06-18 12:50:00|1209.9|1206.9|1208|1205|1211.9|1208.9|1208|1205|345
1592484900000|2020-06-18 12:55:00|1207.8|1204.8|1203.8|1200.8|1207.9|1204.9|1202.9|1199.9|212
1592485200000|2020-06-18 13:00:00|1204.7|1201.7|1204|1201|1206.8|1203.8|1202.8|1199.8|369
1592485500000|2020-06-18 13:05:00|1204.8|1201.8|1206|1203|1206|1203|1204|1201|48
1592485800000|2020-06-18 13:10:00|1206.4|1203.4|1200.9|1197.9|1206.4|1203.4|1200.9|1197.9|392
1592486100000|2020-06-18 13:15:00|1200.8|1197.8|1199.8|1196.8|1202|1199|1198.9|1195.9|375
1592486400000|2020-06-18 13:20:00|1199|1196|1197.1|1194.1|1200.4|1197.4|1195.2|1192.2|1266
1592486700000|2020-06-18 13:25:00|1196.2|1193.2|1199.8|1196.8|1200.6|1197.6|1196.2|1193.2|599
1592487000000|2020-06-18 13:30:00|1200.2|1197.2|1197.4|1194.4|1200.7|1197.7|1195.2|1192.2|229
1592487300000|2020-06-18 13:35:00|1196.4|1193.4|1199.1|1196.1|1199.2|1196.2|1195.2|1192.2|645
1592487600000|2020-06-18 13:40:00|1199.2|1196.2|1200.6|1197.6|1200.6|1197.6|1196.7|1193.7|266
1592487900000|2020-06-18 13:45:00|1200.2|1197.2|1203.1|1200.1|1204|1201|1200|1197|113
1592488200000|2020-06-18 13:50:00|1203.2|1200.2|1202.4|1199.4|1205.1|1202.1|1202.4|1199.4|188
1592488500000|2020-06-18 13:55:00|1202.2|1199.2|1202.8|1199.8|1203.4|1200.4|1201.2|1198.2|199
1592488800000|2020-06-18 14:00:00|1202.4|1199.4|1207.6|1204.6|1207.6|1204.6|1202.4|1199.4|506
1592489100000|2020-06-18 14:05:00|1207.5|1204.5|1205.4|1202.4|1207.5|1204.5|1205.4|1202.4|77
1592489400000|2020-06-18 14:10:00|1205|1202|1207.6|1204.6|1207.6|1204.6|1204.4|1201.4|593
1592489700000|2020-06-18 14:15:00|1207.7|1204.7|1209.8|1206.8|1209.8|1206.8|1207.6|1204.6|730
1592490000000|2020-06-18 14:20:00|1210.6|1207.6|1209.6|1206.6|1210.8|1207.8|1207.6|1204.6|157
1592490300000|2020-06-18 14:25:00|1208.8|1205.8|1209.7|1206.7|1210.1|1207.1|1207.8|1204.8|729
1592490600000|2020-06-18 14:30:00|1209.6|1206.6|1211.6|1208.6|1211.6|1208.6|1209.6|1206.6|52
1592490900000|2020-06-18 14:35:00|1210.8|1207.8|1211.6|1208.6|1211.6|1208.6|1210.6|1207.6|53
1592491200000|2020-06-18 14:40:00|1212|1209|1212.4|1209.4|1214.6|1211.6|1212|1209|153
1592491500000|2020-06-18 14:45:00|1212.5|1209.5|1213.9|1210.9|1214.4|1211.4|1212.4|1209.4|73
1592491800000|2020-06-18 14:50:00|1214.4|1211.4|1213.6|1210.6|1214.4|1211.4|1213.4|1210.4|157
1592492100000|2020-06-18 14:55:00|1213.5|1210.5|1213.6|1210.6|1214.4|1211.4|1213.4|1210.4|35
1592492400000|2020-06-18 15:00:00|1214|1211|1215.4|1212.4|1215.4|1212.4|1213.6|1210.6|38
1592492700000|2020-06-18 15:05:00|1214.9|1211.9|1215.4|1212.4|1215.6|1212.6|1214.4|1211.4|435
1592493000000|2020-06-18 15:10:00|1215|1212|1216.4|1213.4|1216.4|1213.4|1215|1212|36
1592493300000|2020-06-18 15:15:00|1216.3|1213.3|1216.4|1213.4|1216.4|1213.4|1215.4|1212.4|35
1592493600000|2020-06-18 15:20:00|1216.6|1213.6|1217|1214|1217.4|1214.4|1214.6|1211.6|224
1592493900000|2020-06-18 15:25:00|1217.4|1214.4|1216.4|1213.4|1217.4|1214.4|1215.6|1212.6|77
1592494200000|2020-06-18 15:30:00|1216.6|1213.6|1215.4|1212.4|1217.4|1214.4|1215.4|1212.4|106
1592494500000|2020-06-18 15:35:00|1216.6|1213.6|1217.4|1214.4|1217.4|1214.4|1216.4|1213.4|195
1592494800000|2020-06-18 15:40:00|1216.6|1213.6|1219.6|1216.6|1220.4|1217.4|1216.6|1213.6|156
1592495100000|2020-06-18 15:45:00|1220|1217|1220.6|1217.6|1220.8|1217.8|1220|1217|310
1592495400000|2020-06-18 15:50:00|1220.7|1217.7|1218.8|1215.8|1220.7|1217.7|1218.8|1215.8|30
1592495700000|2020-06-18 15:55:00|1218.6|1215.6|1213.8|1210.8|1218.6|1215.6|1213.6|1210.6|42
1592496000000|2020-06-18 16:00:00|1214.2|1211.2|1212.7|1209.7|1215.7|1212.7|1210.8|1207.8|56
1592496300000|2020-06-18 16:05:00|1212.6|1209.6|1209.5|1206.5|1212.7|1209.7|1209.5|1206.5|200
1592496600000|2020-06-18 16:10:00|1210|1207|1209|1206|1212|1209|1208.6|1205.6|54
1592496900000|2020-06-18 16:15:00|1209.6|1206.6|1208.4|1205.4|1209.6|1206.6|1208.4|1205.4|57
1592497200000|2020-06-18 16:20:00|1207.5|1204.5|1207.6|1204.6|1209.5|1206.5|1207.5|1204.5|65
1592497500000|2020-06-18 16:25:00|1208.4|1205.4|1206.4|1203.4|1208.5|1205.5|1206.4|1203.4|181
1592497800000|2020-06-18 16:30:00|1207.4|1204.4|1205.2|1202.2|1207.4|1204.4|1205.2|1202.2|136
1592498100000|2020-06-18 16:35:00|1204.3|1201.3|1205.2|1202.2|1206.2|1203.2|1203.4|1200.4|89
1592498400000|2020-06-18 16:40:00|1205.1|1202.1|1205.2|1202.2|1206.2|1203.2|1204.2|1201.2|239
1592498700000|2020-06-18 16:45:00|1204.8|1201.8|1203.2|1200.2|1204.8|1201.8|1201.2|1198.2|152
1592499000000|2020-06-18 16:50:00|1203.4|1200.4|1201.4|1198.4|1204.4|1201.4|1201.4|1198.4|804
1592499300000|2020-06-18 16:55:00|1202.2|1199.2|1199.4|1196.4|1202.2|1199.2|1199.4|1196.4|1617
1592551800000|2020-06-19 07:30:00|1204.6|1201.6|1211.8|1208.8|1213.6|1210.6|1204.4|1201.4|512
1592552100000|2020-06-19 07:35:00|1212.6|1209.6|1211.7|1208.7|1213.7|1210.7|1211.7|1208.7|356
1592552400000|2020-06-19 07:40:00|1212.2|1209.2|1212.6|1209.6|1213.7|1210.7|1212.2|1209.2|195
1592552700000|2020-06-19 07:45:00|1211.6|1208.6|1213.2|1210.2|1213.7|1210.7|1210.2|1207.2|73
1592553000000|2020-06-19 07:50:00|1212.7|1209.7|1213.6|1210.6|1213.7|1210.7|1212.7|1209.7|3
1592553300000|2020-06-19 07:55:00|1213.5|1210.5|1210.7|1207.7|1213.5|1210.5|1210.7|1207.7|28
1592553600000|2020-06-19 08:00:00|1210.6|1207.6|1209.7|1206.7|1211.7|1208.7|1206.7|1203.7|90
1592553900000|2020-06-19 08:05:00|1209.8|1206.8|1207.6|1204.6|1210.7|1207.7|1207.6|1204.6|48
1592554200000|2020-06-19 08:10:00|1207.7|1204.7|1210.1|1207.1|1211.6|1208.6|1207.7|1204.7|31
1592554500000|2020-06-19 08:15:00|1210.2|1207.2|1210.7|1207.7|1210.7|1207.7|1209.7|1206.7|5
1592554800000|2020-06-19 08:20:00|1210.6|1207.6|1212.1|1209.1|1212.1|1209.1|1210.6|1207.6|25
1592555100000|2020-06-19 08:25:00|1211.7|1208.7|1213.7|1210.7|1213.7|1210.7|1211.6|1208.6|198
1592555400000|2020-06-19 08:30:00|1214.6|1211.6|1214.6|1211.6|1215.7|1212.7|1213.7|1210.7|59
1592555700000|2020-06-19 08:35:00|1214.2|1211.2|1211.6|1208.6|1214.2|1211.2|1211.6|1208.6|11
1592556000000|2020-06-19 08:40:00|1211.7|1208.7|1211.7|1208.7|1212.6|1209.6|1211.2|1208.2|8
1592556300000|2020-06-19 08:45:00|1212.1|1209.1|1212.8|1209.8|1212.8|1209.8|1211.7|1208.7|174
1592556600000|2020-06-19 08:50:00|1212.7|1209.7|1212.7|1209.7|1213.7|1210.7|1212.7|1209.7|38
1592556900000|2020-06-19 08:55:00|1212.4|1209.4|1213.7|1210.7|1214.6|1211.6|1211.6|1208.6|59
1592557200000|2020-06-19 09:00:00|1214.6|1211.6|1212.6|1209.6|1214.7|1211.7|1212.6|1209.6|41
1592557500000|2020-06-19 09:05:00|1214.6|1211.6|1211.8|1208.8|1214.6|1211.6|1211.7|1208.7|43
1592557800000|2020-06-19 09:10:00|1211.7|1208.7|1212.6|1209.6|1212.7|1209.7|1211.6|1208.6|28
1592558100000|2020-06-19 09:15:00|1212.7|1209.7|1213.2|1210.2|1213.7|1210.7|1212.6|1209.6|7
1592558400000|2020-06-19 09:20:00|1213.6|1210.6|1212.6|1209.6|1213.6|1210.6|1212.6|1209.6|25
1592558700000|2020-06-19 09:25:00|1211.6|1208.6|1211.6|1208.6|1211.7|1208.7|1211.6|1208.6|16
1592559000000|2020-06-19 09:30:00|1211.8|1208.8|1210.6|1207.6|1211.8|1208.8|1210.6|1207.6|8
1592559300000|2020-06-19 09:35:00|1210.7|1207.7|1210.6|1207.6|1211.6|1208.6|1210.6|1207.6|11
1592559600000|2020-06-19 09:40:00|1210.7|1207.7|1210.6|1207.6|1210.8|1207.8|1210.6|1207.6|7
1592559900000|2020-06-19 09:45:00|1210.8|1207.8|1211.6|1208.6|1211.6|1208.6|1210.7|1207.7|483
1592560200000|2020-06-19 09:50:00|||||||||12
1592560500000|2020-06-19 09:55:00|1210.7|1207.7|1210.6|1207.6|1210.7|1207.7|1210.6|1207.6|183
1592560800000|2020-06-19 10:00:00|1210.7|1207.7|1210.6|1207.6|1211.6|1208.6|1210.6|1207.6|51
1592561100000|2020-06-19 10:05:00|1210.7|1207.7|1210.6|1207.6|1210.7|1207.7|1210.6|1207.6|1
1592561400000|2020-06-19 10:10:00|||||||||116
1592561700000|2020-06-19 10:15:00|1211.6|1208.6|1210.6|1207.6|1211.6|1208.6|1210.6|1207.6|19
1592562000000|2020-06-19 10:20:00|1210.7|1207.7|1207.7|1204.7|1211.6|1208.6|1207.7|1204.7|12
1592562300000|2020-06-19 10:25:00|1208.2|1205.2|1207.7|1204.7|1208.6|1205.6|1207.6|1204.6|25
1592562600000|2020-06-19 10:30:00|1207.6|1204.6|1207.6|1204.6|1207.7|1204.7|1207.6|1204.6|3
1592562900000|2020-06-19 10:35:00|1206.6|1203.6|1206.7|1203.7|1206.7|1203.7|1206.2|1203.2|6
1592563200000|2020-06-19 10:40:00|1206.6|1203.6|1208.6|1205.6|1208.6|1205.6|1206.6|1203.6|13
1592563500000|2020-06-19 10:45:00|1208.1|1205.1|1207.2|1204.2|1208.7|1205.7|1207.2|1204.2|23
1592563800000|2020-06-19 10:50:00|1207.6|1204.6|1206.8|1203.8|1207.6|1204.6|1206.8|1203.8|2
1592564100000|2020-06-19 10:55:00|1206.7|1203.7|1206.7|1203.7|1206.7|1203.7|1206.2|1203.2|29
1592564400000|2020-06-19 11:00:00|1206.6|1203.6|1207.7|1204.7|1207.7|1204.7|1205.6|1202.6|87
1592564700000|2020-06-19 11:05:00|1207.8|1204.8|1207.2|1204.2|1208.6|1205.6|1206.8|1203.8|5
1592565000000|2020-06-19 11:10:00|1206.8|1203.8|1207.6|1204.6|1207.7|1204.7|1205.7|1202.7|26
1592565300000|2020-06-19 11:15:00|||||||||4
1592565600000|2020-06-19 11:20:00|1206.6|1203.6|1207.6|1204.6|1207.6|1204.6|1206.6|1203.6|5
1592565900000|2020-06-19 11:25:00|1206.7|1203.7|1207.7|1204.7|1207.7|1204.7|1206.2|1203.2|7
1592566200000|2020-06-19 11:30:00|1207.6|1204.6|1207.7|1204.7|1208.2|1205.2|1207.6|1204.6|2
1592566500000|2020-06-19 11:35:00|1207.8|1204.8|1208.1|1205.1|1208.2|1205.2|1207.7|1204.7|104
1592566800000|2020-06-19 11:40:00|1207.7|1204.7|1207.6|1204.6|1207.7|1204.7|1206.7|1203.7|107
1592567100000|2020-06-19 11:45:00|1207.7|1204.7|1206.3|1203.3|1208.2|1205.2|1205.8|1202.8|59
1592567400000|2020-06-19 11:50:00|1206.7|1203.7|1206.6|1203.6|1206.7|1203.7|1205.7|1202.7|15
1592567700000|2020-06-19 11:55:00|1206.2|1203.2|1209.2|1206.2|1209.2|1206.2|1204.8|1201.8|24
1592568000000|2020-06-19 12:00:00|1209.1|1206.1|1209.9|1206.9|1210.9|1207.9|1208.9|1205.9|225
1592568300000|2020-06-19 12:05:00|1210.4|1207.4|1213.6|1210.6|1213.6|1210.6|1208.4|1205.4|169
1592568600000|2020-06-19 12:10:00|1213.8|1210.8|1213.6|1210.6|1215.6|1212.6|1213.6|1210.6|127
1592568900000|2020-06-19 12:15:00|1213.7|1210.7|1214.6|1211.6|1215.6|1212.6|1213.7|1210.7|41
1592569200000|2020-06-19 12:20:00|1214.7|1211.7|1213.6|1210.6|1215.1|1212.1|1212.6|1209.6|16
1592569500000|2020-06-19 12:25:00|1211.7|1208.7|1212.7|1209.7|1213.6|1210.6|1211.6|1208.6|130
1592569800000|2020-06-19 12:30:00|1213.1|1210.1|1211.7|1208.7|1214.6|1211.6|1211.7|1208.7|12
1592570100000|2020-06-19 12:35:00|1211.6|1208.6|1212.6|1209.6|1213.6|1210.6|1211.6|1208.6|67
1592570400000|2020-06-19 12:40:00|1212.7|1209.7|1210.6|1207.6|1212.7|1209.7|1210.6|1207.6|15
1592570700000|2020-06-19 12:45:00|1211.2|1208.2|1211.8|1208.8|1211.8|1208.8|1210.7|1207.7|37
1592571000000|2020-06-19 12:50:00|1210.8|1207.8|1209.1|1206.1|1210.8|1207.8|1208.6|1205.6|260
1592571300000|2020-06-19 12:55:00|1209.2|1206.2|1212.6|1209.6|1212.6|1209.6|1208.6|1205.6|223
1592571600000|2020-06-19 13:00:00|1211.7|1208.7|1213.2|1210.2|1213.2|1210.2|1211.7|1208.7|151
1592571900000|2020-06-19 13:05:00|1213.6|1210.6|1212.6|1209.6|1213.6|1210.6|1211.7|1208.7|38
1592572200000|2020-06-19 13:10:00|1212.7|1209.7|1214.6|1211.6|1215.6|1212.6|1211.7|1208.7|255
1592572500000|2020-06-19 13:15:00|1215.6|1212.6|1220.4|1217.4|1220.4|1217.4|1213.8|1210.8|1123
1592572800000|2020-06-19 13:20:00|1221.4|1218.4|1220.4|1217.4|1221.4|1218.4|1219.4|1216.4|246
1592573100000|2020-06-19 13:25:00|1220.5|1217.5|1220.5|1217.5|1222.4|1219.4|1219.6|1216.6|228
1592573400000|2020-06-19 13:30:00|1220.6|1217.6|1219.6|1216.6|1220.6|1217.6|1218.8|1215.8|447
1592573700000|2020-06-19 13:35:00|1218.9|1215.9|1220.8|1217.8|1220.8|1217.8|1218.8|1215.8|603
1592574000000|2020-06-19 13:40:00|1221.8|1218.8|1221.8|1218.8|1221.8|1218.8|1220.8|1217.8|82
1592574300000|2020-06-19 13:45:00|1221|1218|1216.9|1213.9|1221|1218|1216.8|1213.8|77
1592574600000|2020-06-19 13:50:00|1217|1214|1218|1215|1218|1215|1216.8|1213.8|62
1592574900000|2020-06-19 13:55:00|1218.8|1215.8|1220.8|1217.8|1220.8|1217.8|1218.8|1215.8|350
1592575200000|2020-06-19 14:00:00|1221.6|1218.6|1222.8|1219.8|1223.6|1220.6|1221.2|1218.2|110
1592575500000|2020-06-19 14:05:00|1223.6|1220.6|1223.6|1220.6|1223.6|1220.6|1221.8|1218.8|289
1592575800000|2020-06-19 14:10:00|1223.5|1220.5|1223.6|1220.6|1224.6|1221.6|1222.6|1219.6|504
1592576100000|2020-06-19 14:15:00|1224.1|1221.1|1224.6|1221.6|1224.6|1221.6|1223.6|1220.6|63
1592576400000|2020-06-19 14:20:00|1224.8|1221.8|1225.6|1222.6|1225.6|1222.6|1224.7|1221.7|217
1592576700000|2020-06-19 14:25:00|1226.6|1223.6|1224.7|1221.7|1226.6|1223.6|1223.6|1220.6|373
1592577000000|2020-06-19 14:30:00|1224.6|1221.6|1224.6|1221.6|1225.6|1222.6|1223.2|1220.2|158
1592577300000|2020-06-19 14:35:00|1225.6|1222.6|1226.5|1223.5|1226.5|1223.5|1224.5|1221.5|199
1592577600000|2020-06-19 14:40:00|1225.5|1222.5|1225.5|1222.5|1225.5|1222.5|1225.5|1222.5|65
1592577900000|2020-06-19 14:45:00|1223.8|1220.8|1223.5|1220.5|1224.5|1221.5|1222.6|1219.6|51
1592578200000|2020-06-19 14:50:00|1224|1221|1224.5|1221.5|1225.5|1222.5|1223.5|1220.5|67
1592578500000|2020-06-19 14:55:00|1225|1222|1225.5|1222.5|1225.5|1222.5|1224.5|1221.5|108
1592578800000|2020-06-19 15:00:00|1226.5|1223.5|1227.5|1224.5|1228|1225|1226.5|1223.5|87
1592579100000|2020-06-19 15:05:00|1226.5|1223.5|1227.5|1224.5|1228.5|1225.5|1226.5|1223.5|98
1592579400000|2020-06-19 15:10:00|1227.6|1224.6|1226.5|1223.5|1227.6|1224.6|1225.6|1222.6|59
1592579700000|2020-06-19 15:15:00|1226.6|1223.6|1225.5|1222.5|1228.5|1225.5|1225.5|1222.5|144
1592580000000|2020-06-19 15:20:00|1225.3|1222.3|1225.6|1222.6|1226.5|1223.5|1223.6|1220.6|44
1592580300000|2020-06-19 15:25:00|1226.5|1223.5|1226.6|1223.6|1226.6|1223.6|1226.5|1223.5|61
1592580600000|2020-06-19 15:30:00|1225.8|1222.8|1226.6|1223.6|1226.6|1223.6|1225.6|1222.6|58
1592580900000|2020-06-19 15:35:00|1227.6|1224.6|1227.6|1224.6|1228.5|1225.5|1227.5|1224.5|166
1592581200000|2020-06-19 15:40:00|1226.6|1223.6|1228.5|1225.5|1228.5|1225.5|1225.6|1222.6|708
1592581500000|2020-06-19 15:45:00|1227.6|1224.6|1226.8|1223.8|1230.5|1227.5|1226.6|1223.6|1605
1592581800000|2020-06-19 15:50:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|157
1592582100000|2020-06-19 15:55:00|1226.6|1223.6|1225.6|1222.6|1227.6|1224.6|1224.6|1221.6|121
1592582400000|2020-06-19 16:00:00|1224.6|1221.6|1221.5|1218.5|1224.6|1221.6|1220.5|1217.5|247
1592582700000|2020-06-19 16:05:00|1220.6|1217.6|1219.5|1216.5|1220.6|1217.6|1219.5|1216.5|48
1592583000000|2020-06-19 16:10:00|1219.6|1216.6|1219.6|1216.6|1221.1|1218.1|1218.6|1215.6|94
1592583300000|2020-06-19 16:15:00|1218.6|1215.6|1216.8|1213.8|1219.6|1216.6|1213.6|1210.6|70
1592583600000|2020-06-19 16:20:00|1215.6|1212.6|1212.6|1209.6|1217.6|1214.6|1212.6|1209.6|125
1592583900000|2020-06-19 16:25:00|1212.5|1209.5|1213|1210|1215.6|1212.6|1210.6|1207.6|176
1592584200000|2020-06-19 16:30:00|1213.1|1210.1|1214.6|1211.6|1214.6|1211.6|1211.5|1208.5|101
1592584500000|2020-06-19 16:35:00|1215.1|1212.1|1213.6|1210.6|1216.1|1213.1|1213.6|1210.6|59
1592584800000|2020-06-19 16:40:00|1213.5|1210.5|1218.1|1215.1|1218.1|1215.1|1209.6|1206.6|136
1592585100000|2020-06-19 16:45:00|1218.2|1215.2|1220.7|1217.7|1221.6|1218.6|1217.7|1214.7|257
1592585400000|2020-06-19 16:50:00|1221.1|1218.1|1214.8|1211.8|1222.7|1219.7|1214.7|1211.7|1336
1592585700000|2020-06-19 16:55:00|1215.8|1212.8|1214.8|1211.8|1215.8|1212.8|1213.7|1210.7|206
1592811000000|2020-06-22 07:30:00|1217.4|1214.4|1222.3|1219.3|1224.3|1221.3|1217.4|1214.4|295
1592811300000|2020-06-22 07:35:00|1221.4|1218.4|1224.3|1221.3|1224.3|1221.3|1221.3|1218.3|84
1592811600000|2020-06-22 07:40:00|1223.3|1220.3|1222.3|1219.3|1223.3|1220.3|1221.3|1218.3|39
1592811900000|2020-06-22 07:45:00|1222.4|1219.4|1218.4|1215.4|1223.3|1220.3|1218.4|1215.4|68
1592812200000|2020-06-22 07:50:00|1218.8|1215.8|1216.3|1213.3|1218.8|1215.8|1216.3|1213.3|15
1592812500000|2020-06-22 07:55:00|1215.4|1212.4|1212.3|1209.3|1216.4|1213.4|1212.3|1209.3|145
1592812800000|2020-06-22 08:00:00|1212.4|1209.4|1215.3|1212.3|1216.3|1213.3|1212.4|1209.4|28
1592813100000|2020-06-22 08:05:00|1215.4|1212.4|1216.3|1213.3|1216.4|1213.4|1215.3|1212.3|20
1592813400000|2020-06-22 08:10:00|1217.3|1214.3|1214.8|1211.8|1217.3|1214.3|1214.3|1211.3|102
1592813700000|2020-06-22 08:15:00|1215.3|1212.3|1216.3|1213.3|1216.3|1213.3|1214.3|1211.3|15
1592814000000|2020-06-22 08:20:00|1215.2|1212.2|1212.1|1209.1|1215.2|1212.2|1212.1|1209.1|228
1592814300000|2020-06-22 08:25:00|1212.7|1209.7|1211.7|1208.7|1213.1|1210.1|1211.7|1208.7|8
1592814600000|2020-06-22 08:30:00|1211.6|1208.6|1211.1|1208.1|1212.1|1209.1|1211.1|1208.1|268
1592814900000|2020-06-22 08:35:00|1211.2|1208.2|1213.2|1210.2|1213.2|1210.2|1211.1|1208.1|253
1592815200000|2020-06-22 08:40:00|1213.3|1210.3|1213.3|1210.3|1213.3|1210.3|1213.2|1210.2|5
1592815500000|2020-06-22 08:45:00|1213.2|1210.2|1214.1|1211.1|1214.3|1211.3|1213.2|1210.2|41
1592815800000|2020-06-22 08:50:00|1214|1211|1212.7|1209.7|1214|1211|1212.1|1209.1|17
1592816100000|2020-06-22 08:55:00|1212.3|1209.3|1212.8|1209.8|1213.3|1210.3|1211.7|1208.7|32
1592816400000|2020-06-22 09:00:00|1212.7|1209.7|1212.8|1209.8|1213.3|1210.3|1212.2|1209.2|15
1592816700000|2020-06-22 09:05:00|1213.2|1210.2|1213.2|1210.2|1213.2|1210.2|1212.6|1209.6|5
1592817000000|2020-06-22 09:10:00|1213.1|1210.1|1211.2|1208.2|1213.3|1210.3|1211.2|1208.2|16
1592817300000|2020-06-22 09:15:00|1211.3|1208.3|1210.8|1207.8|1212.3|1209.3|1209.4|1206.4|155
1592817600000|2020-06-22 09:20:00|1209.4|1206.4|1210.3|1207.3|1210.3|1207.3|1209.3|1206.3|25
1592817900000|2020-06-22 09:25:00|1209.4|1206.4|1210.3|1207.3|1210.3|1207.3|1209.3|1206.3|3
1592818200000|2020-06-22 09:30:00|1210.1|1207.1|1210.3|1207.3|1211.3|1208.3|1208.3|1205.3|41
1592818500000|2020-06-22 09:35:00|1210.8|1207.8|1210.2|1207.2|1211.2|1208.2|1210.2|1207.2|234
1592818800000|2020-06-22 09:40:00|1210.1|1207.1|1208.7|1205.7|1210.1|1207.1|1208.7|1205.7|3
1592819100000|2020-06-22 09:45:00|1208.3|1205.3|1208.3|1205.3|1210.1|1207.1|1207.3|1204.3|20
1592819400000|2020-06-22 09:50:00|1208.8|1205.8|1208.8|1205.8|1209.3|1206.3|1208.3|1205.3|6
1592819700000|2020-06-22 09:55:00|1208.7|1205.7|1208.7|1205.7|1209.2|1206.2|1207.7|1204.7|36
1592820000000|2020-06-22 10:00:00|1209.2|1206.2|1208.2|1205.2|1209.2|1206.2|1208.2|1205.2|524
1592820300000|2020-06-22 10:05:00|1207.3|1204.3|1207.2|1204.2|1207.3|1204.3|1207.2|1204.2|45
1592820600000|2020-06-22 10:10:00|1206.3|1203.3|1206.3|1203.3|1206.3|1203.3|1206.3|1203.3|4
1592820900000|2020-06-22 10:15:00|1207.7|1204.7|1207.3|1204.3|1207.7|1204.7|1207.2|1204.2|13
1592821200000|2020-06-22 10:20:00|1207.2|1204.2|1206.8|1203.8|1208.2|1205.2|1206.3|1203.3|163
1592821500000|2020-06-22 10:25:00|1206.7|1203.7|1205.3|1202.3|1207.2|1204.2|1205.3|1202.3|15
1592821800000|2020-06-22 10:30:00|1206.2|1203.2|1206.3|1203.3|1206.3|1203.3|1206.2|1203.2|204
1592822100000|2020-06-22 10:35:00|||||||||253
1592822400000|2020-06-22 10:40:00|1206.4|1203.4|1207.3|1204.3|1207.3|1204.3|1206.4|1203.4|3
1592822700000|2020-06-22 10:45:00|1206.3|1203.3|1207.3|1204.3|1207.3|1204.3|1205.4|1202.4|14
1592823000000|2020-06-22 10:50:00|1206.8|1203.8|1209.3|1206.3|1209.8|1206.8|1206.8|1203.8|91
1592823300000|2020-06-22 10:55:00|1209.4|1206.4|1210.3|1207.3|1210.8|1207.8|1208.8|1205.8|137
1592823600000|2020-06-22 11:00:00|1211.3|1208.3|1211.4|1208.4|1212.3|1209.3|1210.4|1207.4|667
1592823900000|2020-06-22 11:05:00|1211.3|1208.3|1209.4|1206.4|1211.3|1208.3|1209.4|1206.4|9
1592824200000|2020-06-22 11:10:00|1209.5|1206.5|1210.4|1207.4|1210.4|1207.4|1209.5|1206.5|2
1592824500000|2020-06-22 11:15:00|1209.5|1206.5|1210.4|1207.4|1210.4|1207.4|1209.5|1206.5|19
1592824800000|2020-06-22 11:20:00|1211.4|1208.4|1211|1208|1211.5|1208.5|1210.5|1207.5|11
1592825100000|2020-06-22 11:25:00|1210.9|1207.9|1211.4|1208.4|1211.5|1208.5|1210.5|1207.5|103
1592825400000|2020-06-22 11:30:00|1211.5|1208.5|1211.5|1208.5|1212.4|1209.4|1211.5|1208.5|6
1592825700000|2020-06-22 11:35:00|1211.4|1208.4|1209|1206|1211.4|1208.4|1208.5|1205.5|8
1592826000000|2020-06-22 11:40:00|1209.5|1206.5|1208|1205|1209.5|1206.5|1208|1205|44
1592826300000|2020-06-22 11:45:00|1207.5|1204.5|1207.4|1204.4|1208.4|1205.4|1206.4|1203.4|40
1592826600000|2020-06-22 11:50:00|1207|1204|1206.4|1203.4|1207|1204|1206.4|1203.4|151
1592826900000|2020-06-22 11:55:00|1205.5|1202.5|1206.4|1203.4|1206.5|1203.5|1205.5|1202.5|39
1592827200000|2020-06-22 12:00:00|1206|1203|1210.5|1207.5|1211.5|1208.5|1206|1203|10
1592827500000|2020-06-22 12:05:00|1210.4|1207.4|1208.9|1205.9|1210.4|1207.4|1208.5|1205.5|7
1592827800000|2020-06-22 12:10:00|1209|1206|1214.5|1211.5|1217.4|1214.4|1209|1206|71
1592828100000|2020-06-22 12:15:00|1215.4|1212.4|1216.4|1213.4|1217.4|1214.4|1215.4|1212.4|37
1592828400000|2020-06-22 12:20:00|1217.4|1214.4|1216.4|1213.4|1217.4|1214.4|1216.4|1213.4|57
1592828700000|2020-06-22 12:25:00|1216.3|1213.3|1215.4|1212.4|1216.4|1213.4|1214.4|1211.4|9
1592829000000|2020-06-22 12:30:00|1214.4|1211.4|1214.5|1211.5|1216.3|1213.3|1214.4|1211.4|294
1592829300000|2020-06-22 12:35:00|1215.5|1212.5|1215.5|1212.5|1215.5|1212.5|1215.4|1212.4|4
1592829600000|2020-06-22 12:40:00|1216.4|1213.4|1217.4|1214.4|1217.4|1214.4|1215.4|1212.4|48
1592829900000|2020-06-22 12:45:00|1217.5|1214.5|1218.4|1215.4|1220.4|1217.4|1217.5|1214.5|454
1592830200000|2020-06-22 12:50:00|1218.5|1215.5|1220.4|1217.4|1220.4|1217.4|1218.5|1215.5|11
1592830500000|2020-06-22 12:55:00|1220.5|1217.5|1221.4|1218.4|1221.4|1218.4|1220.4|1217.4|226
1592830800000|2020-06-22 13:00:00|1222.3|1219.3|1220.3|1217.3|1222.3|1219.3|1219.3|1216.3|226
1592831100000|2020-06-22 13:05:00|1219.9|1216.9|1217.3|1214.3|1220.3|1217.3|1216.3|1213.3|229
1592831400000|2020-06-22 13:10:00|1216.4|1213.4|1215.4|1212.4|1218.3|1215.3|1215.4|1212.4|89
1592831700000|2020-06-22 13:15:00|1215.9|1212.9|1216.3|1213.3|1216.4|1213.4|1215.3|1212.3|16
1592832000000|2020-06-22 13:20:00|1217.3|1214.3|1217.3|1214.3|1217.3|1214.3|1217.3|1214.3|271
1592832300000|2020-06-22 13:25:00|||||||||382
1592832600000|2020-06-22 13:30:00|1216.3|1213.3|1215.3|1212.3|1217.3|1214.3|1215.3|1212.3|62
1592832900000|2020-06-22 13:35:00|1215.4|1212.4|1213.4|1210.4|1216.3|1213.3|1213.3|1210.3|487
1592833200000|2020-06-22 13:40:00|1214.3|1211.3|1212.9|1209.9|1214.3|1211.3|1212.4|1209.4|31
1592833500000|2020-06-22 13:45:00|1213.3|1210.3|1213.3|1210.3|1215.3|1212.3|1212.4|1209.4|631
1592833800000|2020-06-22 13:50:00|1212.4|1209.4|1212.9|1209.9|1213.3|1210.3|1211.4|1208.4|33
1592834100000|2020-06-22 13:55:00|1212.4|1209.4|1214.4|1211.4|1215.4|1212.4|1211.4|1208.4|248
1592834400000|2020-06-22 14:00:00|1214.9|1211.9|1215.4|1212.4|1216.3|1213.3|1213.4|1210.4|367
1592834700000|2020-06-22 14:05:00|1214.4|1211.4|1216.4|1213.4|1216.4|1213.4|1214.4|1211.4|55
1592835000000|2020-06-22 14:10:00|1216.3|1213.3|1216.4|1213.4|1217.3|1214.3|1215.4|1212.4|100
1592835300000|2020-06-22 14:15:00|1217.3|1214.3|1212.2|1209.2|1217.3|1214.3|1211.7|1208.7|687
1592835600000|2020-06-22 14:20:00|1212.3|1209.3|1208.2|1205.2|1212.7|1209.7|1208.2|1205.2|58
1592835900000|2020-06-22 14:25:00|1207.8|1204.8|1207.8|1204.8|1208.1|1205.1|1206.2|1203.2|653
1592836200000|2020-06-22 14:30:00|1207.7|1204.7|1208.3|1205.3|1208.3|1205.3|1207.2|1204.2|152
1592836500000|2020-06-22 14:35:00|1209.3|1206.3|1208.3|1205.3|1209.3|1206.3|1207.4|1204.4|185
1592836800000|2020-06-22 14:40:00|1207.4|1204.4|1208.4|1205.4|1208.4|1205.4|1207.3|1204.3|159
1592837100000|2020-06-22 14:45:00|1209.3|1206.3|1207.4|1204.4|1209.4|1206.4|1207.3|1204.3|285
1592837400000|2020-06-22 14:50:00|1207.9|1204.9|1208.9|1205.9|1208.9|1205.9|1207.4|1204.4|90
1592837700000|2020-06-22 14:55:00|1209.3|1206.3|1208.3|1205.3|1209.4|1206.4|1208.3|1205.3|80
1592838000000|2020-06-22 15:00:00|1208.4|1205.4|1207.3|1204.3|1208.9|1205.9|1207.3|1204.3|66
1592838300000|2020-06-22 15:05:00|1206.3|1203.3|1202.4|1199.4|1206.3|1203.3|1202.4|1199.4|260
1592838600000|2020-06-22 15:10:00|1202.9|1199.9|1201.4|1198.4|1203.9|1200.9|1200.4|1197.4|362
1592838900000|2020-06-22 15:15:00|1201.3|1198.3|1199.4|1196.4|1202.3|1199.3|1199.4|1196.4|337
1592839200000|2020-06-22 15:20:00|1198.8|1195.8|1199.4|1196.4|1200.3|1197.3|1197.3|1194.3|611
1592839500000|2020-06-22 15:25:00|1199.3|1196.3|1197.4|1194.4|1199.3|1196.3|1196.3|1193.3|235
1592839800000|2020-06-22 15:30:00|1197.3|1194.3|1197.3|1194.3|1198.4|1195.4|1196.9|1193.9|79
1592840100000|2020-06-22 15:35:00|1196.4|1193.4|1198.3|1195.3|1199.3|1196.3|1196.4|1193.4|508
1592840400000|2020-06-22 15:40:00|1198.4|1195.4|1198.3|1195.3|1199.3|1196.3|1197.3|1194.3|244
1592840700000|2020-06-22 15:45:00|1198.4|1195.4|1198.3|1195.3|1199.3|1196.3|1197.4|1194.4|153
1592841000000|2020-06-22 15:50:00|1197.4|1194.4|1196.5|1193.5|1198.3|1195.3|1196.5|1193.5|126
1592841300000|2020-06-22 15:55:00|1196.3|1193.3|1195.5|1192.5|1197.3|1194.3|1195.5|1192.5|97
1592841600000|2020-06-22 16:00:00|1195.9|1192.9|1196.3|1193.3|1196.3|1193.3|1195.9|1192.9|35
1592841900000|2020-06-22 16:05:00|1196.4|1193.4|1202.3|1199.3|1202.3|1199.3|1196.4|1193.4|120
1592842200000|2020-06-22 16:10:00|1202.4|1199.4|1203.3|1200.3|1203.4|1200.4|1200.4|1197.4|46
1592842500000|2020-06-22 16:15:00|1203.4|1200.4|1201.5|1198.5|1204.4|1201.4|1201.5|1198.5|87
1592842800000|2020-06-22 16:20:00|1201.4|1198.4|1202.3|1199.3|1203.3|1200.3|1201.3|1198.3|33
1592843100000|2020-06-22 16:25:00|1201.9|1198.9|1202.3|1199.3|1202.8|1199.8|1200.5|1197.5|53
1592843400000|2020-06-22 16:30:00|1201.9|1198.9|1199.5|1196.5|1202.3|1199.3|1199.3|1196.3|80
1592843700000|2020-06-22 16:35:00|1199.4|1196.4|1198.9|1195.9|1199.5|1196.5|1198.5|1195.5|58
1592844000000|2020-06-22 16:40:00|1198.5|1195.5|1200.3|1197.3|1200.5|1197.5|1198.5|1195.5|33
1592844300000|2020-06-22 16:45:00|1200.6|1197.6|1201.5|1198.5|1203.4|1200.4|1200.5|1197.5|305
1592844600000|2020-06-22 16:50:00|1200.5|1197.5|1206.3|1203.3|1206.3|1203.3|1200.5|1197.5|632
1592844900000|2020-06-22 16:55:00|1204.5|1201.5|1205.4|1202.4|1206.5|1203.5|1204.3|1201.3|448
1592897400000|2020-06-23 07:30:00|1207.5|1204.5|1208.5|1205.5|1209.5|1206.5|1205|1202|204
1592897700000|2020-06-23 07:35:00|1209|1206|1208.5|1205.5|1209.5|1206.5|1208.5|1205.5|2
1592898000000|2020-06-23 07:40:00|1208.6|1205.6|1205.5|1202.5|1208.6|1205.6|1204|1201|41
1592898300000|2020-06-23 07:45:00|1205.6|1202.6|1201.5|1198.5|1206.5|1203.5|1201.5|1198.5|80
1592898600000|2020-06-23 07:50:00|1202.4|1199.4|1204.5|1201.5|1206.5|1203.5|1202|1199|131
1592898900000|2020-06-23 07:55:00|1204.6|1201.6|1206.5|1203.5|1207.5|1204.5|1204.5|1201.5|7
1592899200000|2020-06-23 08:00:00|1207.5|1204.5|1206.5|1203.5|1207.5|1204.5|1206.5|1203.5|9
1592899500000|2020-06-23 08:05:00|1206.6|1203.6|1206.5|1203.5|1206.6|1203.6|1204.5|1201.5|116
1592899800000|2020-06-23 08:10:00|1206|1203|1206.5|1203.5|1207|1204|1205.5|1202.5|76
1592900100000|2020-06-23 08:15:00|1207|1204|1207|1204|1207.5|1204.5|1206.5|1203.5|23
1592900400000|2020-06-23 08:20:00|1205.6|1202.6|1202.5|1199.5|1205.6|1202.6|1201.5|1198.5|50
1592900700000|2020-06-23 08:25:00|1202.6|1199.6|1200.9|1197.9|1203.5|1200.5|1200.9|1197.9|312
1592901000000|2020-06-23 08:30:00|1200.5|1197.5|1200.4|1197.4|1201.5|1198.5|1200.4|1197.4|884
1592901300000|2020-06-23 08:35:00|1201.4|1198.4|1201.4|1198.4|1201.4|1198.4|1200.4|1197.4|29
1592901600000|2020-06-23 08:40:00|1202.4|1199.4|1203.4|1200.4|1203.9|1200.9|1202.4|1199.4|8
1592901900000|2020-06-23 08:45:00|1202.5|1199.5|1201.4|1198.4|1202.5|1199.5|1201.4|1198.4|8
1592902200000|2020-06-23 08:50:00|1202.4|1199.4|1201.4|1198.4|1202.4|1199.4|1200.4|1197.4|24
1592902500000|2020-06-23 08:55:00|1201.5|1198.5|1201.4|1198.4|1201.5|1198.5|1200.5|1197.5|96
1592902800000|2020-06-23 09:00:00|1200.4|1197.4|1201.4|1198.4|1201.4|1198.4|1200.4|1197.4|334
1592903100000|2020-06-23 09:05:00|1200.9|1197.9|1200.4|1197.4|1200.9|1197.9|1200.4|1197.4|3
1592903400000|2020-06-23 09:10:00|1201.4|1198.4|1201.5|1198.5|1201.5|1198.5|1201.4|1198.4|44
1592903700000|2020-06-23 09:15:00|1201.1|1198.1|1201.1|1198.1|1201.1|1198.1|1201.1|1198.1|618
1592904000000|2020-06-23 09:20:00|1200.6|1197.6|1200.6|1197.6|1201.1|1198.1|1200.6|1197.6|42
1592904300000|2020-06-23 09:25:00|1201.1|1198.1|1201.5|1198.5|1201.5|1198.5|1201.1|1198.1|3
1592904600000|2020-06-23 09:30:00|1201.1|1198.1|1202.5|1199.5|1202.5|1199.5|1201.1|1198.1|11
1592904900000|2020-06-23 09:35:00|1202.1|1199.1|1201.6|1198.6|1203.1|1200.1|1201.6|1198.6|10
1592905200000|2020-06-23 09:40:00|1201.5|1198.5|1202.5|1199.5|1202.5|1199.5|1201.5|1198.5|24
1592905500000|2020-06-23 09:45:00|1203.1|1200.1|1203.6|1200.6|1204.5|1201.5|1203|1200|23
1592905800000|2020-06-23 09:50:00|1204.5|1201.5|1205.6|1202.6|1206|1203|1204.5|1201.5|26
1592906100000|2020-06-23 09:55:00|1206.1|1203.1|1204.5|1201.5|1206.1|1203.1|1203.5|1200.5|32
1592906400000|2020-06-23 10:00:00|1203.6|1200.6|1203.5|1200.5|1203.6|1200.6|1203.5|1200.5|6
1592906700000|2020-06-23 10:05:00|1202.6|1199.6|1202.6|1199.6|1203.5|1200.5|1202.5|1199.5|8
1592907000000|2020-06-23 10:10:00|1203.1|1200.1|1203.6|1200.6|1203.6|1200.6|1202.6|1199.6|23
1592907300000|2020-06-23 10:15:00|1204.5|1201.5|1203.6|1200.6|1204.5|1201.5|1203.5|1200.5|3
1592907600000|2020-06-23 10:20:00|1203.5|1200.5|1201.5|1198.5|1203.5|1200.5|1201.5|1198.5|176
1592907900000|2020-06-23 10:25:00|1200.5|1197.5|1200.6|1197.6|1201.1|1198.1|1200.5|1197.5|108
1592908200000|2020-06-23 10:30:00|1201.1|1198.1|1200.6|1197.6|1201.5|1198.5|1200.6|1197.6|2
1592908500000|2020-06-23 10:35:00|1200.5|1197.5|1200.5|1197.5|1200.5|1197.5|1200.5|1197.5|27
1592908800000|2020-06-23 10:40:00|1199.5|1196.5|1198.6|1195.6|1199.5|1196.5|1197.6|1194.6|84
1592909100000|2020-06-23 10:45:00|1197.6|1194.6|1196.6|1193.6|1197.6|1194.6|1196.6|1193.6|416
1592909400000|2020-06-23 10:50:00|1197.5|1194.5|1197.6|1194.6|1197.6|1194.6|1197.5|1194.5|5
1592909700000|2020-06-23 10:55:00|1197.5|1194.5|1197|1194|1198.5|1195.5|1196.5|1193.5|179
1592910000000|2020-06-23 11:00:00|1196.5|1193.5|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|18
1592910300000|2020-06-23 11:05:00|1197.4|1194.4|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|210
1592910600000|2020-06-23 11:10:00|1197.6|1194.6|1198|1195|1199.5|1196.5|1197.6|1194.6|126
1592910900000|2020-06-23 11:15:00|1197.5|1194.5|1197.6|1194.6|1199.1|1196.1|1197.5|1194.5|36
1592911200000|2020-06-23 11:20:00|1197.5|1194.5|1199.5|1196.5|1200.4|1197.4|1197.5|1194.5|16
1592911500000|2020-06-23 11:25:00|1200|1197|1200.5|1197.5|1200.5|1197.5|1200|1197|37
1592911800000|2020-06-23 11:30:00|1201|1198|1202.4|1199.4|1202.4|1199.4|1201|1198|27
1592912100000|2020-06-23 11:35:00|1202.5|1199.5|1199.5|1196.5|1203|1200|1199|1196|184
1592912400000|2020-06-23 11:40:00|1199.4|1196.4|1197.4|1194.4|1199.4|1196.4|1197.4|1194.4|95
1592912700000|2020-06-23 11:45:00|1197.5|1194.5|1198.5|1195.5|1198.5|1195.5|1197.5|1194.5|70
1592913000000|2020-06-23 11:50:00|1197.5|1194.5|1198.5|1195.5|1198.5|1195.5|1197.5|1194.5|14
1592913300000|2020-06-23 11:55:00|1197|1194|1194.4|1191.4|1198.5|1195.5|1193.4|1190.4|130
1592913600000|2020-06-23 12:00:00|1194|1191|1194.4|1191.4|1195.4|1192.4|1193.4|1190.4|367
1592913900000|2020-06-23 12:05:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|138
1592914200000|2020-06-23 12:10:00|1195.5|1192.5|1195.5|1192.5|1200.4|1197.4|1195.5|1192.5|163
1592914500000|2020-06-23 12:15:00|1195.4|1192.4|1191.4|1188.4|1195.4|1192.4|1191.4|1188.4|58
1592914800000|2020-06-23 12:20:00|1191.5|1188.5|1194.5|1191.5|1196.4|1193.4|1191.5|1188.5|27
1592915100000|2020-06-23 12:25:00|1194.4|1191.4|1196.5|1193.5|1196.5|1193.5|1193.5|1190.5|166
1592915400000|2020-06-23 12:30:00|1196.4|1193.4|1193.5|1190.5|1196.4|1193.4|1193.5|1190.5|10
1592915700000|2020-06-23 12:35:00|1193.4|1190.4|1191.4|1188.4|1193.5|1190.5|1191.4|1188.4|10
1592916000000|2020-06-23 12:40:00|1192.4|1189.4|1194.4|1191.4|1194.4|1191.4|1192.4|1189.4|43
1592916300000|2020-06-23 12:45:00|1193.9|1190.9|1196.4|1193.4|1197.5|1194.5|1193.9|1190.9|12
1592916600000|2020-06-23 12:50:00|1195.9|1192.9|1197.4|1194.4|1197.4|1194.4|1195.4|1192.4|12
1592916900000|2020-06-23 12:55:00|1197.5|1194.5|1195.4|1192.4|1197.5|1194.5|1194.4|1191.4|36
1592917200000|2020-06-23 13:00:00|1194.4|1191.4|1195.5|1192.5|1196.4|1193.4|1194.4|1191.4|18
1592917500000|2020-06-23 13:05:00|1195.9|1192.9|1196.5|1193.5|1197.5|1194.5|1195.9|1192.9|14
1592917800000|2020-06-23 13:10:00|1197.5|1194.5|1199.4|1196.4|1199.4|1196.4|1195.4|1192.4|92
1592918100000|2020-06-23 13:15:00|1200.4|1197.4|1202.4|1199.4|1202.5|1199.5|1200.4|1197.4|78
1592918400000|2020-06-23 13:20:00|1202.5|1199.5|1201.4|1198.4|1203.5|1200.5|1200.4|1197.4|22
1592918700000|2020-06-23 13:25:00|1200.5|1197.5|1198.5|1195.5|1202|1199|1198.4|1195.4|30
1592919000000|2020-06-23 13:30:00|1198.4|1195.4|1196.5|1193.5|1198.5|1195.5|1195.5|1192.5|10
1592919300000|2020-06-23 13:35:00|1197.5|1194.5|1197.5|1194.5|1198.4|1195.4|1197.4|1194.4|6
1592919600000|2020-06-23 13:40:00|1198.4|1195.4|1198.5|1195.5|1199.5|1196.5|1197.5|1194.5|33
1592919900000|2020-06-23 13:45:00|1198.4|1195.4|1196.5|1193.5|1198.5|1195.5|1196|1193|11
1592920200000|2020-06-23 13:50:00|1196.4|1193.4|1191.5|1188.5|1196.5|1193.5|1191.4|1188.4|364
1592920500000|2020-06-23 13:55:00|1192.4|1189.4|1192.4|1189.4|1192.5|1189.5|1192.4|1189.4|110
1592920800000|2020-06-23 14:00:00|1192.5|1189.5|1192.5|1189.5|1193.6|1190.6|1191.5|1188.5|162
1592921100000|2020-06-23 14:05:00|1193.5|1190.5|1195.5|1192.5|1195.5|1192.5|1193.5|1190.5|78
1592921400000|2020-06-23 14:10:00|1196.4|1193.4|1196.6|1193.6|1199.5|1196.5|1195.5|1192.5|956
1592921700000|2020-06-23 14:15:00|1197.5|1194.5|1198.6|1195.6|1199.5|1196.5|1196.5|1193.5|167
1592922000000|2020-06-23 14:20:00|1198.5|1195.5|1199.7|1196.7|1199.7|1196.7|1197.6|1194.6|74
1592922300000|2020-06-23 14:25:00|1199.5|1196.5|1197.5|1194.5|1199.5|1196.5|1196.7|1193.7|77
1592922600000|2020-06-23 14:30:00|1197.7|1194.7|1201.5|1198.5|1201.5|1198.5|1197.1|1194.1|472
1592922900000|2020-06-23 14:35:00|1201.6|1198.6|1202.7|1199.7|1203.5|1200.5|1200.7|1197.7|141
1592923200000|2020-06-23 14:40:00|1203.5|1200.5|1203.6|1200.6|1205.7|1202.7|1203.1|1200.1|156
1592923500000|2020-06-23 14:45:00|1203.5|1200.5|1201.5|1198.5|1205.5|1202.5|1201.5|1198.5|120
1592923800000|2020-06-23 14:50:00|1201.6|1198.6|1204.6|1201.6|1204.6|1201.6|1201.6|1198.6|67
1592924100000|2020-06-23 14:55:00|1203.7|1200.7|1204.7|1201.7|1204.7|1201.7|1203.7|1200.7|62
1592924400000|2020-06-23 15:00:00|1203.7|1200.7|1201.7|1198.7|1204.6|1201.6|1201.7|1198.7|231
1592924700000|2020-06-23 15:05:00|1200.7|1197.7|1200.6|1197.6|1200.7|1197.7|1199.7|1196.7|99
1592925000000|2020-06-23 15:10:00|1199.7|1196.7|1200.6|1197.6|1200.6|1197.6|1199.6|1196.6|77
1592925300000|2020-06-23 15:15:00|1201.6|1198.6|1200.6|1197.6|1201.6|1198.6|1200.6|1197.6|165
1592925600000|2020-06-23 15:20:00|1199.6|1196.6|1197.5|1194.5|1199.6|1196.6|1197.5|1194.5|380
1592925900000|2020-06-23 15:25:00|1196.6|1193.6|1197.5|1194.5|1197.5|1194.5|1195.5|1192.5|79
1592926200000|2020-06-23 15:30:00|1196.5|1193.5|1196.6|1193.6|1197.5|1194.5|1196.5|1193.5|125
1592926500000|2020-06-23 15:35:00|||||||||164
1592926800000|2020-06-23 15:40:00|1196.7|1193.7|1198.1|1195.1|1198.6|1195.6|1196.7|1193.7|494
1592927100000|2020-06-23 15:45:00|1198.6|1195.6|1198.6|1195.6|1199.6|1196.6|1198.6|1195.6|293
1592927400000|2020-06-23 15:50:00|1198.5|1195.5|1196.6|1193.6|1198.5|1195.5|1196.6|1193.6|47
1592927700000|2020-06-23 15:55:00|1196.5|1193.5|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|80
1592928000000|2020-06-23 16:00:00|1197.6|1194.6|1196.6|1193.6|1198.5|1195.5|1196.6|1193.6|79
1592928300000|2020-06-23 16:05:00|1197.5|1194.5|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|90
1592928600000|2020-06-23 16:10:00|1198.5|1195.5|1197.6|1194.6|1198.5|1195.5|1196.6|1193.6|71
1592928900000|2020-06-23 16:15:00|1198.5|1195.5|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|47
1592929200000|2020-06-23 16:20:00|1196.6|1193.6|1196.6|1193.6|1196.6|1193.6|1196.6|1193.6|105
1592929500000|2020-06-23 16:25:00|1197|1194|1199.6|1196.6|1199.6|1196.6|1196.6|1193.6|71
1592929800000|2020-06-23 16:30:00|1199.5|1196.5|1200.6|1197.6|1200.6|1197.6|1199.5|1196.5|270
1592930100000|2020-06-23 16:35:00|1199.7|1196.7|1196.7|1193.7|1199.7|1196.7|1196.6|1193.6|77
1592930400000|2020-06-23 16:40:00|1196.6|1193.6|1196.6|1193.6|1197.6|1194.6|1195.7|1192.7|86
1592930700000|2020-06-23 16:45:00|1195.7|1192.7|1198.6|1195.6|1199.7|1196.7|1195.7|1192.7|108
1592931000000|2020-06-23 16:50:00|1198.7|1195.7|1191.6|1188.6|1199.6|1196.6|1191.6|1188.6|478
1592931300000|2020-06-23 16:55:00|1191.7|1188.7|1191.6|1188.6|1193.6|1190.6|1191.6|1188.6|717
1592983800000|2020-06-24 07:30:00|1192.8|1189.8|1192.9|1189.9|1192.9|1189.9|1191.8|1188.8|320
1592984100000|2020-06-24 07:35:00|1192|1189|1188.9|1185.9|1193|1190|1188.9|1185.9|961
1592984400000|2020-06-24 07:40:00|1187.9|1184.9|1185.9|1182.9|1187.9|1184.9|1185.9|1182.9|234
1592984700000|2020-06-24 07:45:00|1186.4|1183.4|1185.9|1182.9|1186.8|1183.8|1184.9|1181.9|14
1592985000000|2020-06-24 07:50:00|1185.8|1182.8|1183.9|1180.9|1185.8|1182.8|1183.9|1180.9|302
1592985300000|2020-06-24 07:55:00|1183.8|1180.8|1178.9|1175.9|1183.8|1180.8|1177.9|1174.9|151
1592985600000|2020-06-24 08:00:00|1179.4|1176.4|1178.9|1175.9|1181.9|1178.9|1178.9|1175.9|66
1592985900000|2020-06-24 08:05:00|1178.4|1175.4|1181.4|1178.4|1182.4|1179.4|1178.4|1175.4|103
1592986200000|2020-06-24 08:10:00|1180.9|1177.9|1182.9|1179.9|1182.9|1179.9|1180.9|1177.9|6
1592986500000|2020-06-24 08:15:00|1182.8|1179.8|1182.9|1179.9|1183.8|1180.8|1182.8|1179.8|29
1592986800000|2020-06-24 08:20:00|1183.4|1180.4|1184.9|1181.9|1185.9|1182.9|1181.9|1178.9|58
1592987100000|2020-06-24 08:25:00|1184.8|1181.8|1184.9|1181.9|1184.9|1181.9|1184.8|1181.8|7
1592987400000|2020-06-24 08:30:00|1184.8|1181.8|1184.9|1181.9|1185.9|1182.9|1184.8|1181.8|19
1592987700000|2020-06-24 08:35:00|1185.4|1182.4|1185.8|1182.8|1185.9|1182.9|1184.8|1181.8|50
1592988000000|2020-06-24 08:40:00|1185.4|1182.4|1185.4|1182.4|1185.9|1182.9|1184.9|1181.9|2
1592988300000|2020-06-24 08:45:00|1184.9|1181.9|1185.4|1182.4|1185.8|1182.8|1184.8|1181.8|18
1592988600000|2020-06-24 08:50:00|1185.3|1182.3|1186.8|1183.8|1186.8|1183.8|1184.9|1181.9|20
1592988900000|2020-06-24 08:55:00|1186.9|1183.9|1186.9|1183.9|1187.9|1184.9|1186.9|1183.9|11
1592989200000|2020-06-24 09:00:00|1187.8|1184.8|1186.8|1183.8|1187.8|1184.8|1186.8|1183.8|168
1592989500000|2020-06-24 09:05:00|1186.9|1183.9|1186.8|1183.8|1187.8|1184.8|1186.8|1183.8|119
1592989800000|2020-06-24 09:10:00|1185.8|1182.8|1184.8|1181.8|1185.8|1182.8|1184.8|1181.8|30
1592990100000|2020-06-24 09:15:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|7
1592990400000|2020-06-24 09:20:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|2
1592990700000|2020-06-24 09:25:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|11
1592991000000|2020-06-24 09:30:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|32
1592991300000|2020-06-24 09:35:00|1183.8|1180.8|1183.8|1180.8|1183.8|1180.8|1183.8|1180.8|261
1592991600000|2020-06-24 09:40:00|1183.9|1180.9|1183.8|1180.8|1184.8|1181.8|1183.8|1180.8|45
1592991900000|2020-06-24 09:45:00|1184.3|1181.3|1184.8|1181.8|1184.8|1181.8|1184.3|1181.3|18
1592992200000|2020-06-24 09:50:00|||||||||40
1592992500000|2020-06-24 09:55:00|1184.9|1181.9|1185.3|1182.3|1185.8|1182.8|1184.8|1181.8|11
1592992800000|2020-06-24 10:00:00|1185.4|1182.4|1184.9|1181.9|1185.9|1182.9|1184.9|1181.9|223
1592993100000|2020-06-24 10:05:00|1184.8|1181.8|1184.9|1181.9|1184.9|1181.9|1184|1181|6
1592993400000|2020-06-24 10:10:00|1185.4|1182.4|1184.9|1181.9|1185.4|1182.4|1184.9|1181.9|66
1592993700000|2020-06-24 10:15:00|||||||||5
1592994000000|2020-06-24 10:20:00|1185.4|1182.4|1184.4|1181.4|1185.9|1182.9|1184.4|1181.4|8
1592994300000|2020-06-24 10:25:00|1183.9|1180.9|1184.4|1181.4|1184.9|1181.9|1183.9|1180.9|20
1592994600000|2020-06-24 10:30:00|1184.8|1181.8|1184|1181|1184.9|1181.9|1184|1181|1083
1592994900000|2020-06-24 10:35:00|1184.9|1181.9|1185.1|1182.1|1185.1|1182.1|1184.1|1181.1|1025
1592995200000|2020-06-24 10:40:00|1184.6|1181.6|1185.1|1182.1|1185.1|1182.1|1184.6|1181.6|27
1592995500000|2020-06-24 10:45:00|1184.6|1181.6|1185|1182|1185|1182|1184.1|1181.1|12
1592995800000|2020-06-24 10:50:00|1184.6|1181.6|1185.1|1182.1|1185.1|1182.1|1184.1|1181.1|1131
1592996100000|2020-06-24 10:55:00|1185.2|1182.2|1187.3|1184.3|1187.3|1184.3|1185.2|1182.2|177
1592996400000|2020-06-24 11:00:00|1188.3|1185.3|1188.3|1185.3|1188.3|1185.3|1187.4|1184.4|1260
1592996700000|2020-06-24 11:05:00|1187.4|1184.4|1188.3|1185.3|1188.3|1185.3|1187.4|1184.4|711
1592997000000|2020-06-24 11:10:00|1188.7|1185.7|1188.3|1185.3|1188.7|1185.7|1188.3|1185.3|15
1592997300000|2020-06-24 11:15:00|1188.7|1185.7|1188.7|1185.7|1188.7|1185.7|1188.3|1185.3|99
1592997600000|2020-06-24 11:20:00|1189.2|1186.2|1188.1|1185.1|1189.2|1186.2|1188.1|1185.1|538
1592997900000|2020-06-24 11:25:00|1188|1185|1185.7|1182.7|1188|1185|1185.2|1182.2|275
1592998200000|2020-06-24 11:30:00|1186.2|1183.2|1185.2|1182.2|1186.2|1183.2|1185.2|1182.2|26
1592998500000|2020-06-24 11:35:00|1185.1|1182.1|1185.1|1182.1|1185.7|1182.7|1185.1|1182.1|28
1592998800000|2020-06-24 11:40:00|1184.7|1181.7|1185.2|1182.2|1185.2|1182.2|1184.2|1181.2|24
1592999100000|2020-06-24 11:45:00|1186.2|1183.2|1187.3|1184.3|1187.3|1184.3|1185.7|1182.7|526
1592999400000|2020-06-24 11:50:00|1187.7|1184.7|1187.2|1184.2|1187.7|1184.7|1186.3|1183.3|157
1592999700000|2020-06-24 11:55:00|1186.7|1183.7|1185.2|1182.2|1187.2|1184.2|1185.2|1182.2|56
1593000000000|2020-06-24 12:00:00|1185.3|1182.3|1188.2|1185.2|1188.2|1185.2|1185.2|1182.2|61
1593000300000|2020-06-24 12:05:00|1187.3|1184.3|1187.3|1184.3|1188.2|1185.2|1187.3|1184.3|10
1593000600000|2020-06-24 12:10:00|1187.2|1184.2|1189.2|1186.2|1190.1|1187.1|1187.2|1184.2|450
1593000900000|2020-06-24 12:15:00|1189.1|1186.1|1186.3|1183.3|1189.1|1186.1|1186.2|1183.2|1172
1593001200000|2020-06-24 12:20:00|1185.8|1182.8|1187.8|1184.8|1188.3|1185.3|1185.8|1182.8|27
1593001500000|2020-06-24 12:25:00|1188.3|1185.3|1187.4|1184.4|1188.3|1185.3|1187.3|1184.3|512
1593001800000|2020-06-24 12:30:00|1187.3|1184.3|1186.3|1183.3|1187.3|1184.3|1186.3|1183.3|641
1593002100000|2020-06-24 12:35:00|1186.7|1183.7|1188.2|1185.2|1189.2|1186.2|1186.3|1183.3|378
1593002400000|2020-06-24 12:40:00|1188.7|1185.7|1191.2|1188.2|1191.3|1188.3|1188.7|1185.7|205
1593002700000|2020-06-24 12:45:00|1191.3|1188.3|1192.3|1189.3|1193.3|1190.3|1191.3|1188.3|43
1593003000000|2020-06-24 12:50:00|1192.2|1189.2|1193.2|1190.2|1193.3|1190.3|1192.2|1189.2|51
1593003300000|2020-06-24 12:55:00|1193.3|1190.3|1196.2|1193.2|1196.2|1193.2|1193.2|1190.2|65
1593003600000|2020-06-24 13:00:00|1197.2|1194.2|1200.3|1197.3|1200.3|1197.3|1197.2|1194.2|770
1593003900000|2020-06-24 13:05:00|1200.4|1197.4|1202.2|1199.2|1204.3|1201.3|1200.4|1197.4|928
1593004200000|2020-06-24 13:10:00|1202.3|1199.3|1201.3|1198.3|1202.3|1199.3|1200.3|1197.3|68
1593004500000|2020-06-24 13:15:00|1202.2|1199.2|1200.2|1197.2|1202.2|1199.2|1200.2|1197.2|13
1593004800000|2020-06-24 13:20:00|1199.3|1196.3|1199.2|1196.2|1200.2|1197.2|1199.2|1196.2|103
1593005100000|2020-06-24 13:25:00|1199.3|1196.3|1199.2|1196.2|1199.3|1196.3|1199.2|1196.2|18
1593005400000|2020-06-24 13:30:00|1199.3|1196.3|1200.3|1197.3|1200.3|1197.3|1198.2|1195.2|21
1593005700000|2020-06-24 13:35:00|1200.2|1197.2|1201.2|1198.2|1201.2|1198.2|1199.3|1196.3|60
1593006000000|2020-06-24 13:40:00|1200.2|1197.2|1201.2|1198.2|1201.2|1198.2|1199.3|1196.3|16
1593006300000|2020-06-24 13:45:00|1200.3|1197.3|1199.2|1196.2|1201.2|1198.2|1199.2|1196.2|24
1593006600000|2020-06-24 13:50:00|1198.3|1195.3|1197.2|1194.2|1199.2|1196.2|1197.2|1194.2|23
1593006900000|2020-06-24 13:55:00|1198.2|1195.2|1194.2|1191.2|1198.2|1195.2|1194.2|1191.2|78
1593007200000|2020-06-24 14:00:00|1194.3|1191.3|1199.3|1196.3|1200.2|1197.2|1193.3|1190.3|76
1593007500000|2020-06-24 14:05:00|1199.8|1196.8|1206.2|1203.2|1208.2|1205.2|1199.8|1196.8|204
1593007800000|2020-06-24 14:10:00|1205.8|1202.8|1206.2|1203.2|1206.3|1203.3|1204.3|1201.3|37
1593008100000|2020-06-24 14:15:00|1205.3|1202.3|1207.2|1204.2|1208.2|1205.2|1205.3|1202.3|50
1593008400000|2020-06-24 14:20:00|1206.3|1203.3|1207.3|1204.3|1210.2|1207.2|1206.3|1203.3|238
1593008700000|2020-06-24 14:25:00|1206.3|1203.3|1209.2|1206.2|1209.2|1206.2|1205.3|1202.3|272
1593009000000|2020-06-24 14:30:00|1208.7|1205.7|1208.2|1205.2|1209.2|1206.2|1204.3|1201.3|110
1593009300000|2020-06-24 14:35:00|1208.3|1205.3|1208.3|1205.3|1210.2|1207.2|1206.3|1203.3|577
1593009600000|2020-06-24 14:40:00|1208.2|1205.2|1210.2|1207.2|1210.3|1207.3|1207.3|1204.3|187
1593009900000|2020-06-24 14:45:00|1211.7|1208.7|1215.2|1212.2|1216.1|1213.1|1211.2|1208.2|534
1593010200000|2020-06-24 14:50:00|1216.1|1213.1|1211.2|1208.2|1216.1|1213.1|1210.3|1207.3|371
1593010500000|2020-06-24 14:55:00|1210.3|1207.3|1206.3|1203.3|1210.3|1207.3|1206.3|1203.3|124
1593010800000|2020-06-24 15:00:00|1205.8|1202.8|1202.3|1199.3|1206.3|1203.3|1201.3|1198.3|216
1593011100000|2020-06-24 15:05:00|1201.8|1198.8|1194.2|1191.2|1201.8|1198.8|1193.3|1190.3|105
1593011400000|2020-06-24 15:10:00|1193.8|1190.8|1188.2|1185.2|1194.2|1191.2|1187.2|1184.2|681
1593011700000|2020-06-24 15:15:00|1189.1|1186.1|1188.2|1185.2|1190.2|1187.2|1186.2|1183.2|74
1593012000000|2020-06-24 15:20:00|1187.7|1184.7|1187.2|1184.2|1187.7|1184.7|1186.2|1183.2|129
1593012300000|2020-06-24 15:25:00|1186.2|1183.2|1186.2|1183.2|1186.2|1183.2|1185.2|1182.2|74
1593012600000|2020-06-24 15:30:00|1186.1|1183.1|1184.1|1181.1|1186.1|1183.1|1184.1|1181.1|1197
1593012900000|2020-06-24 15:35:00|1183.1|1180.1|1182.1|1179.1|1184.1|1181.1|1182.1|1179.1|184
1593013200000|2020-06-24 15:40:00|1183.1|1180.1|1180|1177|1183.1|1180.1|1180|1177|58
1593013500000|2020-06-24 15:45:00|1180.1|1177.1|1177|1174|1181|1178|1176.1|1173.1|147
1593013800000|2020-06-24 15:50:00|1177.1|1174.1|1178.6|1175.6|1179.1|1176.1|1177.1|1174.1|66
1593014100000|2020-06-24 15:55:00|1179.1|1176.1|1180.1|1177.1|1180.6|1177.6|1178.1|1175.1|96
1593014400000|2020-06-24 16:00:00|1181.1|1178.1|1180.1|1177.1|1181.1|1178.1|1179.1|1176.1|56
1593014700000|2020-06-24 16:05:00|1179.6|1176.6|1181.2|1178.2|1182.1|1179.1|1179.6|1176.6|852
1593015000000|2020-06-24 16:10:00|1181.1|1178.1|1180.1|1177.1|1181.1|1178.1|1180.1|1177.1|54
1593015300000|2020-06-24 16:15:00|1181.1|1178.1|1185.1|1182.1|1185.1|1182.1|1180.1|1177.1|26
1593015600000|2020-06-24 16:20:00|1185.2|1182.2|1184.2|1181.2|1186.2|1183.2|1184.2|1181.2|592
1593015900000|2020-06-24 16:25:00|1183.2|1180.2|1184.2|1181.2|1185.2|1182.2|1182.7|1179.7|189
1593016200000|2020-06-24 16:30:00|1183.2|1180.2|1182.2|1179.2|1184.2|1181.2|1181.2|1178.2|202
1593016500000|2020-06-24 16:35:00|1182.1|1179.1|1184.2|1181.2|1185.2|1182.2|1182.1|1179.1|65
1593016800000|2020-06-24 16:40:00|1184.1|1181.1|1184.2|1181.2|1185.2|1182.2|1183.1|1180.1|42
1593017100000|2020-06-24 16:45:00|1184.3|1181.3|1184.1|1181.1|1189.2|1186.2|1182.3|1179.3|49
1593017400000|2020-06-24 16:50:00|1183.7|1180.7|1184.3|1181.3|1186.3|1183.3|1182.1|1179.1|783
1593017700000|2020-06-24 16:55:00|1184.2|1181.2|1189.3|1186.3|1190.2|1187.2|1184.2|1181.2|215
1593070200000|2020-06-25 07:30:00|1183.4|1180.4|1182.4|1179.4|1183.9|1180.9|1180.3|1177.3|46
1593070500000|2020-06-25 07:35:00|1182.9|1179.9|1181.3|1178.3|1183.3|1180.3|1181.3|1178.3|30
1593070800000|2020-06-25 07:40:00|1182.3|1179.3|1179.4|1176.4|1182.3|1179.3|1179.3|1176.3|30
1593071100000|2020-06-25 07:45:00|1179.3|1176.3|1178.4|1175.4|1180.3|1177.3|1178.4|1175.4|47
1593071400000|2020-06-25 07:50:00|1178.3|1175.3|1176.8|1173.8|1178.3|1175.3|1176.3|1173.3|387
1593071700000|2020-06-25 07:55:00|1177.3|1174.3|1176.2|1173.2|1177.3|1174.3|1175.2|1172.2|339
1593072000000|2020-06-25 08:00:00|1176.3|1173.3|1177.3|1174.3|1177.3|1174.3|1176.3|1173.3|9
1593072300000|2020-06-25 08:05:00|1177.2|1174.2|1178.3|1175.3|1178.3|1175.3|1176.3|1173.3|282
1593072600000|2020-06-25 08:10:00|1177.8|1174.8|1179.3|1176.3|1179.3|1176.3|1177.3|1174.3|28
1593072900000|2020-06-25 08:15:00|1178.9|1175.9|1178.3|1175.3|1178.9|1175.9|1177.8|1174.8|18
1593073200000|2020-06-25 08:20:00|1179.3|1176.3|1177.3|1174.3|1179.3|1176.3|1177.3|1174.3|22
1593073500000|2020-06-25 08:25:00|1176.8|1173.8|1177.3|1174.3|1177.3|1174.3|1176.3|1173.3|10
1593073800000|2020-06-25 08:30:00|1176.3|1173.3|1176.3|1173.3|1177.3|1174.3|1176.3|1173.3|86
1593074100000|2020-06-25 08:35:00|||||||||14
1593074400000|2020-06-25 08:40:00|1176.4|1173.4|1176.3|1173.3|1177.3|1174.3|1176.3|1173.3|44
1593074700000|2020-06-25 08:45:00|1177.3|1174.3|1177.3|1174.3|1177.3|1174.3|1177.3|1174.3|24
1593075000000|2020-06-25 08:50:00|1176.3|1173.3|1177.8|1174.8|1177.8|1174.8|1176.3|1173.3|19
1593075300000|2020-06-25 08:55:00|1177.3|1174.3|1177.3|1174.3|1178.3|1175.3|1177.3|1174.3|18
1593075600000|2020-06-25 09:00:00|1177.4|1174.4|1179.3|1176.3|1179.3|1176.3|1177.4|1174.4|117
1593075900000|2020-06-25 09:05:00|1180.3|1177.3|1179.3|1176.3|1180.3|1177.3|1178.3|1175.3|37
1593076200000|2020-06-25 09:10:00|||||||||20
1593076500000|2020-06-25 09:15:00|1179.2|1176.2|1178.3|1175.3|1179.2|1176.2|1178.3|1175.3|9
1593076800000|2020-06-25 09:20:00|1179.3|1176.3|1179.3|1176.3|1179.3|1176.3|1179.3|1176.3|4
1593077100000|2020-06-25 09:25:00|1180.3|1177.3|1180.3|1177.3|1180.3|1177.3|1180.3|1177.3|12
1593077400000|2020-06-25 09:30:00|1181.3|1178.3|1185.4|1182.4|1185.4|1182.4|1181.3|1178.3|135
1593077700000|2020-06-25 09:35:00|1186.4|1183.4|1186.4|1183.4|1186.4|1183.4|1186.3|1183.3|63
1593078000000|2020-06-25 09:40:00|1186.9|1183.9|1183.4|1180.4|1187.3|1184.3|1182.4|1179.4|110
1593078300000|2020-06-25 09:45:00|1183.3|1180.3|1182.4|1179.4|1183.4|1180.4|1182.3|1179.3|10
1593078600000|2020-06-25 09:50:00|1182.3|1179.3|1183.3|1180.3|1183.3|1180.3|1182.3|1179.3|109
1593078900000|2020-06-25 09:55:00|1183.8|1180.8|1182.3|1179.3|1183.8|1180.8|1182.3|1179.3|5
1593079200000|2020-06-25 10:00:00|1183.3|1180.3|1183.3|1180.3|1183.8|1180.8|1183.3|1180.3|10
1593079500000|2020-06-25 10:05:00|1182.3|1179.3|1182.3|1179.3|1182.8|1179.8|1181.8|1178.8|31
1593079800000|2020-06-25 10:10:00|1181.8|1178.8|1181.8|1178.8|1182.3|1179.3|1181.3|1178.3|5
1593080100000|2020-06-25 10:15:00|1182.3|1179.3|1181.3|1178.3|1182.3|1179.3|1181.3|1178.3|16
1593080400000|2020-06-25 10:20:00|1181.8|1178.8|1182.3|1179.3|1182.3|1179.3|1181.3|1178.3|36
1593080700000|2020-06-25 10:25:00|1181.3|1178.3|1182.3|1179.3|1182.3|1179.3|1181.3|1178.3|10
1593081000000|2020-06-25 10:30:00|1182.8|1179.8|1183.3|1180.3|1183.3|1180.3|1181.8|1178.8|7
1593081300000|2020-06-25 10:35:00|1184.3|1181.3|1183.3|1180.3|1184.3|1181.3|1182.3|1179.3|15
1593081600000|2020-06-25 10:40:00|||||||||28
1593081900000|2020-06-25 10:45:00|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|15
1593082200000|2020-06-25 10:50:00|||||||||10
1593082500000|2020-06-25 10:55:00|1183.3|1180.3|1183.3|1180.3|1183.3|1180.3|1183.3|1180.3|14
1593082800000|2020-06-25 11:00:00|1184.3|1181.3|1183.8|1180.8|1184.3|1181.3|1183.8|1180.8|5
1593083100000|2020-06-25 11:05:00|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|1183.8|1180.8|11
1593083400000|2020-06-25 11:10:00|1185.3|1182.3|1185.3|1182.3|1186.3|1183.3|1185.2|1182.2|403
1593083700000|2020-06-25 11:15:00|1184.8|1181.8|1184.3|1181.3|1185.3|1182.3|1183.3|1180.3|35
1593084000000|2020-06-25 11:20:00|1183.8|1180.8|1185.3|1182.3|1185.3|1182.3|1183.8|1180.8|18
1593084300000|2020-06-25 11:25:00|1184.8|1181.8|1185.3|1182.3|1185.8|1182.8|1184.3|1181.3|35
1593084600000|2020-06-25 11:30:00|1185.8|1182.8|1185.8|1182.8|1185.8|1182.8|1185.3|1182.3|9
1593084900000|2020-06-25 11:35:00|1185.3|1182.3|1183.4|1180.4|1185.3|1182.3|1183.3|1180.3|464
1593085200000|2020-06-25 11:40:00|1183.3|1180.3|1182.4|1179.4|1183.4|1180.4|1182.4|1179.4|176
1593085500000|2020-06-25 11:45:00|1181.4|1178.4|1182.4|1179.4|1182.4|1179.4|1181.4|1178.4|264
1593085800000|2020-06-25 11:50:00|1182.3|1179.3|1181.4|1178.4|1182.4|1179.4|1181.4|1178.4|13
1593086100000|2020-06-25 11:55:00|1180.9|1177.9|1180.9|1177.9|1181.4|1178.4|1180.4|1177.4|39
1593086400000|2020-06-25 12:00:00|1180.4|1177.4|1179.4|1176.4|1180.9|1177.9|1179.4|1176.4|122
1593086700000|2020-06-25 12:05:00|1179|1176|1179.5|1176.5|1179.5|1176.5|1178|1175|637
1593087000000|2020-06-25 12:10:00|1180.4|1177.4|1178.4|1175.4|1181.4|1178.4|1178.4|1175.4|151
1593087300000|2020-06-25 12:15:00|1177.9|1174.9|1178.4|1175.4|1178.4|1175.4|1177.4|1174.4|142
1593087600000|2020-06-25 12:20:00|1178.3|1175.3|1178.4|1175.4|1178.4|1175.4|1177.4|1174.4|43
1593087900000|2020-06-25 12:25:00|1178.3|1175.3|1179.4|1176.4|1179.4|1176.4|1177.5|1174.5|17
1593088200000|2020-06-25 12:30:00|1178.4|1175.4|1178.4|1175.4|1178.4|1175.4|1177.4|1174.4|82
1593088500000|2020-06-25 12:35:00|1179.4|1176.4|1179.4|1176.4|1180.4|1177.4|1178.9|1175.9|43
1593088800000|2020-06-25 12:40:00|1179.5|1176.5|1180.4|1177.4|1180.4|1177.4|1178.4|1175.4|35
1593089100000|2020-06-25 12:45:00|1179.9|1176.9|1181.4|1178.4|1181.4|1178.4|1179.4|1176.4|16
1593089400000|2020-06-25 12:50:00|1182.4|1179.4|1181.3|1178.3|1182.4|1179.4|1181.3|1178.3|528
1593089700000|2020-06-25 12:55:00|1180.4|1177.4|1180.4|1177.4|1181.4|1178.4|1180.3|1177.3|654
1593090000000|2020-06-25 13:00:00|1180.9|1177.9|1181.4|1178.4|1181.4|1178.4|1180.4|1177.4|15
1593090300000|2020-06-25 13:05:00|1182.4|1179.4|1186.3|1183.3|1186.3|1183.3|1181.4|1178.4|444
1593090600000|2020-06-25 13:10:00|1185.8|1182.8|1188.3|1185.3|1188.3|1185.3|1185.8|1182.8|124
1593090900000|2020-06-25 13:15:00|1187.4|1184.4|1187.9|1184.9|1188.4|1185.4|1186.4|1183.4|211
1593091200000|2020-06-25 13:20:00|1187.4|1184.4|1188.4|1185.4|1188.4|1185.4|1186.4|1183.4|36
1593091500000|2020-06-25 13:25:00|1188.3|1185.3|1187.4|1184.4|1188.4|1185.4|1187.4|1184.4|10
1593091800000|2020-06-25 13:30:00|1188.4|1185.4|1187.4|1184.4|1188.4|1185.4|1184.4|1181.4|123
1593092100000|2020-06-25 13:35:00|1188.3|1185.3|1187.3|1184.3|1188.4|1185.4|1187.3|1184.3|150
1593092400000|2020-06-25 13:40:00|1186.3|1183.3|1185.3|1182.3|1187.3|1184.3|1184.3|1181.3|564
1593092700000|2020-06-25 13:45:00|1185.2|1182.2|1182.3|1179.3|1185.2|1182.2|1182.3|1179.3|107
1593093000000|2020-06-25 13:50:00|1182.2|1179.2|1183.8|1180.8|1183.8|1180.8|1180.3|1177.3|42
1593093300000|2020-06-25 13:55:00|1184.2|1181.2|1186.2|1183.2|1186.2|1183.2|1183.3|1180.3|107
1593093600000|2020-06-25 14:00:00|1185.3|1182.3|1190.2|1187.2|1190.2|1187.2|1184.3|1181.3|21
1593093900000|2020-06-25 14:05:00|1189.3|1186.3|1188.2|1185.2|1191.2|1188.2|1187.2|1184.2|139
1593094200000|2020-06-25 14:10:00|1188.8|1185.8|1190.3|1187.3|1192.2|1189.2|1188.7|1185.7|132
1593094500000|2020-06-25 14:15:00|1190.8|1187.8|1187.3|1184.3|1191.2|1188.2|1187.3|1184.3|78
1593094800000|2020-06-25 14:20:00|1187.2|1184.2|1188.2|1185.2|1189.1|1186.1|1187.2|1184.2|616
1593095100000|2020-06-25 14:25:00|1188.7|1185.7|1193.3|1190.3|1193.3|1190.3|1188.2|1185.2|471
1593095400000|2020-06-25 14:30:00|1193.8|1190.8|1188.2|1185.2|1193.8|1190.8|1188.2|1185.2|181
1593095700000|2020-06-25 14:35:00|1188.7|1185.7|1190.2|1187.2|1190.3|1187.3|1188.7|1185.7|76
1593096000000|2020-06-25 14:40:00|1189.7|1186.7|1189.2|1186.2|1191.2|1188.2|1187.2|1184.2|37
1593096300000|2020-06-25 14:45:00|1188.3|1185.3|1190.2|1187.2|1190.2|1187.2|1188.2|1185.2|9
1593096600000|2020-06-25 14:50:00|1189.3|1186.3|1191.2|1188.2|1191.2|1188.2|1189.3|1186.3|45
1593096900000|2020-06-25 14:55:00|1190.3|1187.3|1187.2|1184.2|1191.2|1188.2|1186.2|1183.2|56
1593097200000|2020-06-25 15:00:00|1186.3|1183.3|1188.2|1185.2|1188.3|1185.3|1186.2|1183.2|31
1593097500000|2020-06-25 15:05:00|1187.3|1184.3|1187.3|1184.3|1187.3|1184.3|1186.2|1183.2|17
1593097800000|2020-06-25 15:10:00|1187.8|1184.8|1188.2|1185.2|1189.2|1186.2|1187.8|1184.8|37
1593098100000|2020-06-25 15:15:00|1187.3|1184.3|1191.2|1188.2|1191.2|1188.2|1187.2|1184.2|34
1593098400000|2020-06-25 15:20:00|1190.3|1187.3|1188.3|1185.3|1191.2|1188.2|1188.3|1185.3|22
1593098700000|2020-06-25 15:25:00|1189.3|1186.3|1188.2|1185.2|1190.3|1187.3|1186.2|1183.2|31
1593099000000|2020-06-25 15:30:00|1188.3|1185.3|1184.7|1181.7|1189.2|1186.2|1184.7|1181.7|71
1593099300000|2020-06-25 15:35:00|1184.3|1181.3|1186.2|1183.2|1186.3|1183.3|1183.3|1180.3|97
1593099600000|2020-06-25 15:40:00|1186.3|1183.3|1187.3|1184.3|1189.2|1186.2|1185.3|1182.3|60
1593099900000|2020-06-25 15:45:00|1187.2|1184.2|1188.2|1185.2|1188.7|1185.7|1186.3|1183.3|134
1593100200000|2020-06-25 15:50:00|1188.3|1185.3|1187.3|1184.3|1189.2|1186.2|1187.3|1184.3|17
1593100500000|2020-06-25 15:55:00|1187.2|1184.2|1185.2|1182.2|1187.3|1184.3|1185.2|1182.2|901
1593100800000|2020-06-25 16:00:00|1186.2|1183.2|1185.2|1182.2|1186.2|1183.2|1184.2|1181.2|20
1593101100000|2020-06-25 16:05:00|1186.2|1183.2|1186.2|1183.2|1186.2|1183.2|1184.2|1181.2|13
1593101400000|2020-06-25 16:10:00|1186.1|1183.1|1187.2|1184.2|1188.2|1185.2|1186.1|1183.1|17
1593101700000|2020-06-25 16:15:00|1188.2|1185.2|1192.2|1189.2|1192.2|1189.2|1187.7|1184.7|119
1593102000000|2020-06-25 16:20:00|1192.7|1189.7|1192.1|1189.1|1193.1|1190.1|1191.1|1188.1|958
1593102300000|2020-06-25 16:25:00|1191.1|1188.1|1190.5|1187.5|1191.6|1188.6|1190|1187|525
1593102600000|2020-06-25 16:30:00|1190.6|1187.6|1189|1186|1191|1188|1189|1186|43
1593102900000|2020-06-25 16:35:00|1188.6|1185.6|1188.6|1185.6|1190|1187|1188|1185|248
1593103200000|2020-06-25 16:40:00|1189|1186|1189.1|1186.1|1191|1188|1189|1186|89
1593103500000|2020-06-25 16:45:00|1189.6|1186.6|1191.6|1188.6|1193.1|1190.1|1189|1186|488
1593103800000|2020-06-25 16:50:00|1192.1|1189.1|1192.2|1189.2|1193.3|1190.3|1189.6|1186.6|2084
1593104100000|2020-06-25 16:55:00|1193.2|1190.2|1192.7|1189.7|1193.2|1190.2|1191.2|1188.2|285
1593156600000|2020-06-26 07:30:00|1191.3|1188.3|1195.3|1192.3|1199.3|1196.3|1191.3|1188.3|312
1593156900000|2020-06-26 07:35:00|1194.3|1191.3|1192.8|1189.8|1195.3|1192.3|1192.8|1189.8|1
1593157200000|2020-06-26 07:40:00|1193.3|1190.3|1194.3|1191.3|1194.3|1191.3|1193.3|1190.3|70
1593157500000|2020-06-26 07:45:00|1193.3|1190.3|1193.4|1190.4|1194.3|1191.3|1193.3|1190.3|1
1593157800000|2020-06-26 07:50:00|1194.3|1191.3|1193.3|1190.3|1194.3|1191.3|1193.3|1190.3|8
1593158100000|2020-06-26 07:55:00|1192.4|1189.4|1192.4|1189.4|1192.4|1189.4|1192.4|1189.4|262
1593158400000|2020-06-26 08:00:00|1191.4|1188.4|1189.4|1186.4|1191.9|1188.9|1189.4|1186.4|30
1593158700000|2020-06-26 08:05:00|1190.4|1187.4|1188.9|1185.9|1190.4|1187.4|1188.4|1185.4|10
1593159000000|2020-06-26 08:10:00|1188.4|1185.4|1187.4|1184.4|1188.4|1185.4|1186.4|1183.4|407
1593159300000|2020-06-26 08:15:00|1187.5|1184.5|1187.4|1184.4|1188.4|1185.4|1186.9|1183.9|6
1593159600000|2020-06-26 08:20:00|1187.5|1184.5|1186.4|1183.4|1188.4|1185.4|1186.4|1183.4|3
1593159900000|2020-06-26 08:25:00|1186.9|1183.9|1187.4|1184.4|1187.4|1184.4|1186.4|1183.4|28
1593160200000|2020-06-26 08:30:00|1186.4|1183.4|1186.5|1183.5|1186.5|1183.5|1185.5|1182.5|441
1593160500000|2020-06-26 08:35:00|1187.5|1184.5|1187.5|1184.5|1187.5|1184.5|1187.5|1184.5|254
1593160800000|2020-06-26 08:40:00|1187.4|1184.4|1187.4|1184.4|1187.4|1184.4|1186.9|1183.9|23
1593161100000|2020-06-26 08:45:00|||||||||3
1593161400000|2020-06-26 08:50:00|||||||||14
1593161700000|2020-06-26 08:55:00|1186.9|1183.9|1186.4|1183.4|1187.4|1184.4|1186.4|1183.4|7
1593162000000|2020-06-26 09:00:00|1186.5|1183.5|1186.4|1183.4|1187.4|1184.4|1186.4|1183.4|16
1593162300000|2020-06-26 09:05:00|1186.5|1183.5|1186.4|1183.4|1187.4|1184.4|1185.9|1182.9|9
1593162600000|2020-06-26 09:10:00|1186.9|1183.9|1187.4|1184.4|1187.4|1184.4|1186.9|1183.9|3
1593162900000|2020-06-26 09:15:00|||||||||11
1593163200000|2020-06-26 09:20:00|||||||||8
1593163500000|2020-06-26 09:25:00|1186.5|1183.5|1186|1183|1186.5|1183.5|1185.5|1182.5|61
1593163800000|2020-06-26 09:30:00|1185.5|1182.5|1185.5|1182.5|1185.5|1182.5|1185.5|1182.5|44
1593164100000|2020-06-26 09:35:00|1186|1183|1185.5|1182.5|1186|1183|1185.5|1182.5|52
1593164400000|2020-06-26 09:40:00|||||||||24
1593164700000|2020-06-26 09:45:00|||||||||21
1593165000000|2020-06-26 09:50:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|43
1593165300000|2020-06-26 09:55:00|1183.5|1180.5|1183.5|1180.5|1183.5|1180.5|1182.5|1179.5|159
1593165600000|2020-06-26 10:00:00|1184.5|1181.5|1184|1181|1184.5|1181.5|1184|1181|17
1593165900000|2020-06-26 10:05:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184|1181|12
1593166200000|2020-06-26 10:10:00|1184|1181|1184.5|1181.5|1185.5|1182.5|1184|1181|10
1593166500000|2020-06-26 10:15:00|1183.5|1180.5|1182.5|1179.5|1184.5|1181.5|1182.5|1179.5|87
1593166800000|2020-06-26 10:20:00|1181.5|1178.5|1180.6|1177.6|1182.5|1179.5|1179.6|1176.6|399
1593167100000|2020-06-26 10:25:00|1181.1|1178.1|1181.6|1178.6|1181.6|1178.6|1180.5|1177.5|35
1593167400000|2020-06-26 10:30:00|1181.5|1178.5|1180.5|1177.5|1182.5|1179.5|1179.6|1176.6|61
1593167700000|2020-06-26 10:35:00|1179.6|1176.6|1181.5|1178.5|1181.5|1178.5|1179.6|1176.6|9
1593168000000|2020-06-26 10:40:00|1181|1178|1179.5|1176.5|1181.5|1178.5|1179.5|1176.5|10
1593168300000|2020-06-26 10:45:00|||||||||34
1593168600000|2020-06-26 10:50:00|1179.6|1176.6|1180.5|1177.5|1181.5|1178.5|1179.6|1176.6|34
1593168900000|2020-06-26 10:55:00|||||||||6
1593169200000|2020-06-26 11:00:00|1181|1178|1181|1178|1181|1178|1181|1178|8
1593169500000|2020-06-26 11:05:00|1180.5|1177.5|1181.5|1178.5|1181.5|1178.5|1180.5|1177.5|28
1593169800000|2020-06-26 11:10:00|1180.5|1177.5|1180.5|1177.5|1180.5|1177.5|1179.5|1176.5|18
1593170100000|2020-06-26 11:15:00|1180|1177|1180.5|1177.5|1181.5|1178.5|1180|1177|20
1593170400000|2020-06-26 11:20:00|1181.5|1178.5|1180.5|1177.5|1181.5|1178.5|1180.5|1177.5|14
1593170700000|2020-06-26 11:25:00|1179.5|1176.5|1179.5|1176.5|1179.5|1176.5|1179.5|1176.5|25
1593171000000|2020-06-26 11:30:00|||||||||28
1593171300000|2020-06-26 11:35:00|1179|1176|1178.5|1175.5|1179|1176|1178.5|1175.5|533
1593171600000|2020-06-26 11:40:00|1177.5|1174.5|1178.5|1175.5|1178.5|1175.5|1176.5|1173.5|103
1593171900000|2020-06-26 11:45:00|1177.6|1174.6|1177.1|1174.1|1177.6|1174.6|1176.6|1173.6|38
1593172200000|2020-06-26 11:50:00|1177.5|1174.5|1175.6|1172.6|1177.5|1174.5|1175.6|1172.6|44
1593172500000|2020-06-26 11:55:00|1176.6|1173.6|1176.1|1173.1|1176.6|1173.6|1175.6|1172.6|33
1593172800000|2020-06-26 12:00:00|1175.6|1172.6|1176.6|1173.6|1176.6|1173.6|1174.6|1171.6|110
1593173100000|2020-06-26 12:05:00|1175.6|1172.6|1175.6|1172.6|1177.6|1174.6|1172.6|1169.6|520
1593173400000|2020-06-26 12:10:00|1175.5|1172.5|1167.6|1164.6|1175.5|1172.5|1165.6|1162.6|412
1593173700000|2020-06-26 12:15:00|1166.6|1163.6|1164.1|1161.1|1166.6|1163.6|1163.6|1160.6|284
1593174000000|2020-06-26 12:20:00|1164.6|1161.6|1165.6|1162.6|1166.6|1163.6|1164.6|1161.6|299
1593174300000|2020-06-26 12:25:00|1165.5|1162.5|1167.5|1164.5|1168.5|1165.5|1165.5|1162.5|97
1593174600000|2020-06-26 12:30:00|1167.6|1164.6|1168.5|1165.5|1168.5|1165.5|1167.4|1164.4|69
1593174900000|2020-06-26 12:35:00|1168.4|1165.4|1165.5|1162.5|1168.5|1165.5|1165.4|1162.4|25
1593175200000|2020-06-26 12:40:00|1165.4|1162.4|1168.5|1165.5|1168.5|1165.5|1165.4|1162.4|157
1593175500000|2020-06-26 12:45:00|1169.4|1166.4|1166.5|1163.5|1169.4|1166.4|1165.5|1162.5|51
1593175800000|2020-06-26 12:50:00|1166.4|1163.4|1165.5|1162.5|1167|1164|1165.4|1162.4|20
1593176100000|2020-06-26 12:55:00|1166.4|1163.4|1164.5|1161.5|1166.4|1163.4|1164.4|1161.4|50
1593176400000|2020-06-26 13:00:00|1164.4|1161.4|1161.4|1158.4|1164.4|1161.4|1160.5|1157.5|190
1593176700000|2020-06-26 13:05:00|1161|1158|1163.5|1160.5|1163.5|1160.5|1160.5|1157.5|132
1593177000000|2020-06-26 13:10:00|1164.5|1161.5|1163.4|1160.4|1165.4|1162.4|1163.4|1160.4|13
1593177300000|2020-06-26 13:15:00|1162.5|1159.5|1163.6|1160.6|1163.6|1160.6|1161.5|1158.5|412
1593177600000|2020-06-26 13:20:00|1163.5|1160.5|1164.6|1161.6|1165.6|1162.6|1163.1|1160.1|133
1593177900000|2020-06-26 13:25:00|1165.5|1162.5|1164.5|1161.5|1165.6|1162.6|1164.5|1161.5|22
1593178200000|2020-06-26 13:30:00|1163.5|1160.5|1162|1159|1164.5|1161.5|1161.6|1158.6|298
1593178500000|2020-06-26 13:35:00|1161.6|1158.6|1162.5|1159.5|1162.5|1159.5|1161.5|1158.5|620
1593178800000|2020-06-26 13:40:00|1161.5|1158.5|1161.5|1158.5|1161.5|1158.5|1161.5|1158.5|30
1593179100000|2020-06-26 13:45:00|1160.5|1157.5|1161.5|1158.5|1161.5|1158.5|1160.5|1157.5|217
1593179400000|2020-06-26 13:50:00|1162.5|1159.5|1162.5|1159.5|1162.5|1159.5|1160.5|1157.5|63
1593179700000|2020-06-26 13:55:00|1161.5|1158.5|1160.5|1157.5|1162|1159|1160.5|1157.5|21
1593180000000|2020-06-26 14:00:00|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|1157.5|1154.5|655
1593180300000|2020-06-26 14:05:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|158
1593180600000|2020-06-26 14:10:00|1157.5|1154.5|1158.5|1155.5|1158.5|1155.5|1157.5|1154.5|169
1593180900000|2020-06-26 14:15:00|1157.5|1154.5|1158|1155|1158.5|1155.5|1157.5|1154.5|69
1593181200000|2020-06-26 14:20:00|1157.5|1154.5|1162.5|1159.5|1162.5|1159.5|1157.5|1154.5|86
1593181500000|2020-06-26 14:25:00|1163.5|1160.5|1158.5|1155.5|1163.5|1160.5|1158.5|1155.5|54
1593181800000|2020-06-26 14:30:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|63
1593182100000|2020-06-26 14:35:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158|1155|19
1593182400000|2020-06-26 14:40:00|1157.5|1154.5|1159.5|1156.5|1159.5|1156.5|1157.5|1154.5|13
1593182700000|2020-06-26 14:45:00|1160.5|1157.5|1158.5|1155.5|1161.5|1158.5|1158.5|1155.5|172
1593183000000|2020-06-26 14:50:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|54
1593183300000|2020-06-26 14:55:00|1159.5|1156.5|1159.5|1156.5|1159.5|1156.5|1158.5|1155.5|21
1593183600000|2020-06-26 15:00:00|1160.5|1157.5|1159.5|1156.5|1160.5|1157.5|1159.5|1156.5|40
1593183900000|2020-06-26 15:05:00|1160.5|1157.5|1160.5|1157.5|1160.5|1157.5|1159.5|1156.5|234
1593184200000|2020-06-26 15:10:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|10
1593184500000|2020-06-26 15:15:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|202
1593184800000|2020-06-26 15:20:00|1158.6|1155.6|1155.5|1152.5|1158.6|1155.6|1154.6|1151.6|172
1593185100000|2020-06-26 15:25:00|1155.6|1152.6|1155.6|1152.6|1156.5|1153.5|1154.6|1151.6|27
1593185400000|2020-06-26 15:30:00|1155.5|1152.5|1156.5|1153.5|1157.6|1154.6|1154.6|1151.6|45
1593185700000|2020-06-26 15:35:00|1155.5|1152.5|1155.6|1152.6|1155.6|1152.6|1154.6|1151.6|29
1593186000000|2020-06-26 15:40:00|1155.5|1152.5|1155.6|1152.6|1156.5|1153.5|1155.5|1152.5|149
1593186300000|2020-06-26 15:45:00|1155.5|1152.5|1156.6|1153.6|1156.6|1153.6|1155.5|1152.5|96
1593186600000|2020-06-26 15:50:00|1157.6|1154.6|1157.5|1154.5|1158.5|1155.5|1155.6|1152.6|172
1593186900000|2020-06-26 15:55:00|1156.6|1153.6|1157|1154|1158.5|1155.5|1156.5|1153.5|349
1593187200000|2020-06-26 16:00:00|1156.5|1153.5|1155.5|1152.5|1157|1154|1155.5|1152.5|41
1593187500000|2020-06-26 16:05:00|1156.5|1153.5|1156.5|1153.5|1157|1154|1155.6|1152.6|8
1593187800000|2020-06-26 16:10:00|1156.6|1153.6|1159.5|1156.5|1159.5|1156.5|1156.6|1153.6|105
1593188100000|2020-06-26 16:15:00|1159.1|1156.1|1161.6|1158.6|1162.6|1159.6|1157.5|1154.5|327
1593188400000|2020-06-26 16:20:00|1160.6|1157.6|1162.6|1159.6|1162.6|1159.6|1158.6|1155.6|75
1593188700000|2020-06-26 16:25:00|1161.6|1158.6|1162.6|1159.6|1162.6|1159.6|1160.6|1157.6|72
1593189000000|2020-06-26 16:30:00|1161.6|1158.6|1163.6|1160.6|1163.6|1160.6|1160.6|1157.6|222
1593189300000|2020-06-26 16:35:00|1164.6|1161.6|1165.6|1162.6|1166.6|1163.6|1163.5|1160.5|125
1593189600000|2020-06-26 16:40:00|1165.1|1162.1|1164.6|1161.6|1165.6|1162.6|1163.6|1160.6|26
1593189900000|2020-06-26 16:45:00|1163.6|1160.6|1163.6|1160.6|1163.6|1160.6|1161.6|1158.6|423
1593190200000|2020-06-26 16:50:00|1162.6|1159.6|1165.6|1162.6|1165.6|1162.6|1160.6|1157.6|804
1593190500000|2020-06-26 16:55:00|1164.6|1161.6|1161.6|1158.6|1164.6|1161.6|1161.1|1158.1|232
1593415800000|2020-06-29 07:30:00|1156.9|1153.9|1145.9|1142.9|1156.9|1153.9|1144.9|1141.9|225
1593416100000|2020-06-29 07:35:00|1146.4|1143.4|1140.9|1137.9|1146.9|1143.9|1140.9|1137.9|1000
1593416400000|2020-06-29 07:40:00|1141.9|1138.9|1142.9|1139.9|1143.9|1140.9|1141.9|1138.9|2
1593416700000|2020-06-29 07:45:00|1143.4|1140.4|1141.9|1138.9|1143.9|1140.9|1141.9|1138.9|48
1593417000000|2020-06-29 07:50:00|1142.9|1139.9|1145.9|1142.9|1145.9|1142.9|1142.9|1139.9|196
1593417300000|2020-06-29 07:55:00|1146.9|1143.9|1147.9|1144.9|1147.9|1144.9|1146.4|1143.4|110
1593417600000|2020-06-29 08:00:00|1148|1145|1146.9|1143.9|1148|1145|1146.9|1143.9|16
1593417900000|2020-06-29 08:05:00|1147|1144|1146.9|1143.9|1148|1145|1146.9|1143.9|1
1593418200000|2020-06-29 08:10:00|1147|1144|1146.9|1143.9|1147.4|1144.4|1145.9|1142.9|5
1593418500000|2020-06-29 08:15:00|1146.4|1143.4|1147.9|1144.9|1147.9|1144.9|1146|1143|42
1593418800000|2020-06-29 08:20:00|1148|1145|1148.9|1145.9|1148.9|1145.9|1147.9|1144.9|224
1593419100000|2020-06-29 08:25:00|1148.5|1145.5|1147.9|1144.9|1148.9|1145.9|1147.9|1144.9|24
1593419400000|2020-06-29 08:30:00|1147.4|1144.4|1147.9|1144.9|1147.9|1144.9|1146.9|1143.9|5
1593419700000|2020-06-29 08:35:00|1146.9|1143.9|1146.9|1143.9|1147.9|1144.9|1146.9|1143.9|0
1593420300000|2020-06-29 08:45:00|1145.9|1142.9|1145.9|1142.9|1146.9|1143.9|1145.9|1142.9|0
1593420600000|2020-06-29 08:50:00|1147.4|1144.4|1148.9|1145.9|1149.9|1146.9|1147.4|1144.4|8
1593420900000|2020-06-29 08:55:00|1149.9|1146.9|1148.9|1145.9|1149.9|1146.9|1148.9|1145.9|0
1593421200000|2020-06-29 09:00:00|1147.9|1144.9|1147.9|1144.9|1147.9|1144.9|1146.9|1143.9|0
1593421500000|2020-06-29 09:05:00|1147.4|1144.4|1146.9|1143.9|1147.4|1144.4|1146.9|1143.9|10
1593421800000|2020-06-29 09:10:00|1147.9|1144.9|1147.9|1144.9|1147.9|1144.9|1147.4|1144.4|0
1593422100000|2020-06-29 09:15:00|1148.9|1145.9|1148.9|1145.9|1149.9|1146.9|1148.9|1145.9|31
1593422700000|2020-06-29 09:25:00|1149.9|1146.9|1148.9|1145.9|1149.9|1146.9|1148.9|1145.9|1
1593423000000|2020-06-29 09:30:00|1147.9|1144.9|1148.9|1145.9|1148.9|1145.9|1146.9|1143.9|4
1593423300000|2020-06-29 09:35:00|1149.9|1146.9|1150|1147|1150|1147|1149.9|1146.9|0
1593423900000|2020-06-29 09:45:00|1148.9|1145.9|1149.9|1146.9|1149.9|1146.9|1148.9|1145.9|25
1593424200000|2020-06-29 09:50:00|1148.9|1145.9|1148.9|1145.9|1148.9|1145.9|1148.9|1145.9|1
1593424500000|2020-06-29 09:55:00|1149|1146|1150|1147|1150|1147|1149|1146|168
1593424800000|2020-06-29 10:00:00|1149.9|1146.9|1149|1146|1149.9|1146.9|1149|1146|125
1593425100000|2020-06-29 10:05:00|1149.5|1146.5|1150.9|1147.9|1150.9|1147.9|1149.5|1146.5|0
1593425400000|2020-06-29 10:10:00|1151|1148|1150.4|1147.4|1151|1148|1150.4|1147.4|2
1593425700000|2020-06-29 10:15:00|1150|1147|1151|1148|1151|1148|1150|1147|53
1593426000000|2020-06-29 10:20:00|1152|1149|1150.5|1147.5|1152|1149|1150.5|1147.5|4
1593426300000|2020-06-29 10:25:00|1150|1147|1151|1148|1152|1149|1150|1147|4
1593426600000|2020-06-29 10:30:00|1151.5|1148.5|1152|1149|1152|1149|1151|1148|151
1593426900000|2020-06-29 10:35:00|1151.5|1148.5|1151|1148|1152|1149|1151|1148|3
1593427200000|2020-06-29 10:40:00|||||||||1
1593427800000|2020-06-29 10:50:00|1152|1149|1152|1149|1152|1149|1152|1149|10
1593428100000|2020-06-29 10:55:00|1153|1150|1153|1150|1153|1150|1153|1150|27
1593428400000|2020-06-29 11:00:00|1152|1149|1150|1147|1152|1149|1150|1147|24
1593428700000|2020-06-29 11:05:00|1149|1146|1149|1146|1149|1146|1149|1146|0
1593429000000|2020-06-29 11:10:00|1147|1144|1147|1144|1147|1144|1147|1144|31
1593429300000|2020-06-29 11:15:00|1148|1145|1149|1146|1150|1147|1148|1145|0
1593429600000|2020-06-29 11:20:00|1149.5|1146.5|1152|1149|1152|1149|1149|1146|0
1593429900000|2020-06-29 11:25:00|1152.5|1149.5|1152|1149|1152.5|1149.5|1151|1148|199
1593430200000|2020-06-29 11:30:00|1152.5|1149.5|1152.5|1149.5|1153|1150|1152|1149|0
1593430500000|2020-06-29 11:35:00|1152|1149|1152|1149|1153|1150|1152|1149|11
1593431100000|2020-06-29 11:45:00|1153|1150|1153|1150|1153|1150|1153|1150|1
1593431400000|2020-06-29 11:50:00|1154|1151|1158|1155|1159|1156|1154|1151|38
1593431700000|2020-06-29 11:55:00|1159|1156|1160|1157|1163|1160|1159|1156|15
1593432000000|2020-06-29 12:00:00|1161|1158|1160|1157|1163|1160|1159|1156|22
1593432300000|2020-06-29 12:05:00|1160.5|1157.5|1159|1156|1160.5|1157.5|1158|1155|208
1593432600000|2020-06-29 12:10:00|1160|1157|1164|1161|1164|1161|1159|1156|30
1593432900000|2020-06-29 12:15:00|1163|1160|1161|1158|1164|1161|1160|1157|5
1593433200000|2020-06-29 12:20:00|1161.5|1158.5|1160|1157|1164|1161|1160|1157|38
1593433500000|2020-06-29 12:25:00|1161|1158|1160|1157|1161|1158|1159|1156|111
1593433800000|2020-06-29 12:30:00|1162|1159|1163.5|1160.5|1163.5|1160.5|1162|1159|171
1593434100000|2020-06-29 12:35:00|1163|1160|1161|1158|1164|1161|1161|1158|21
1593434400000|2020-06-29 12:40:00|1160|1157|1163|1160|1164|1161|1160|1157|69
1593434700000|2020-06-29 12:45:00|1164|1161|1164|1161|1165|1162|1163|1160|2
1593435000000|2020-06-29 12:50:00|1165|1162|1166|1163|1166|1163|1165|1162|101
1593435300000|2020-06-29 12:55:00|1167|1164|1168|1165|1168|1165|1165|1162|14
1593435600000|2020-06-29 13:00:00|1169|1166|1168|1165|1169|1166|1167|1164|31
1593435900000|2020-06-29 13:05:00|1167|1164|1164|1161|1167|1164|1164|1161|40
1593436200000|2020-06-29 13:10:00|1164.5|1161.5|1164|1161|1165|1162|1163|1160|28
1593436500000|2020-06-29 13:15:00|1164.5|1161.5|1164|1161|1165|1162|1163|1160|231
1593436800000|2020-06-29 13:20:00|1163|1160|1164|1161|1164|1161|1163|1160|241
1593437100000|2020-06-29 13:25:00|1163|1160|1162|1159|1164|1161|1162|1159|134
1593437400000|2020-06-29 13:30:00|1163|1160|1160|1157|1164|1161|1160|1157|76
1593437700000|2020-06-29 13:35:00|1160.5|1157.5|1163|1160|1164.5|1161.5|1160.5|1157.5|9
1593438000000|2020-06-29 13:40:00|1162|1159|1163|1160|1164|1161|1161|1158|77
1593438300000|2020-06-29 13:45:00|1162|1159|1163|1160|1164|1161|1162|1159|12
1593438600000|2020-06-29 13:50:00|1162|1159|1163|1160|1164|1161|1162|1159|271
1593438900000|2020-06-29 13:55:00|1164|1161|1163|1160|1164|1161|1161|1158|773
1593439200000|2020-06-29 14:00:00|1162|1159|1161|1158|1162|1159|1158|1155|121
1593439500000|2020-06-29 14:05:00|1162|1159|1160|1157|1162|1159|1160|1157|593
1593439800000|2020-06-29 14:10:00|1160.5|1157.5|1164|1161|1164|1161|1159|1156|35
1593440100000|2020-06-29 14:15:00|1163.5|1160.5|1160|1157|1164|1161|1160|1157|17
1593440400000|2020-06-29 14:20:00|1159|1156|1159|1156|1159|1156|1156|1153|15
1593440700000|2020-06-29 14:25:00|1158|1155|1161|1158|1161|1158|1158|1155|14
1593441000000|2020-06-29 14:30:00|1162|1159|1162.5|1159.5|1164|1161|1161|1158|397
1593441300000|2020-06-29 14:35:00|1162|1159|1165|1162|1165|1162|1162|1159|345
1593441600000|2020-06-29 14:40:00|1165.5|1162.5|1166|1163|1167|1164|1165|1162|80
1593441900000|2020-06-29 14:45:00|1167|1164|1170|1167|1170|1167|1166|1163|102
1593442200000|2020-06-29 14:50:00|1171|1168|1167.5|1164.5|1172|1169|1166.5|1163.5|33
1593442500000|2020-06-29 14:55:00|1167|1164|1167|1164|1168|1165|1166|1163|6
1593442800000|2020-06-29 15:00:00|1167.5|1164.5|1169|1166|1170|1167|1167|1164|4
1593443100000|2020-06-29 15:05:00|1170|1167|1169|1166|1170|1167|1169|1166|31
1593443400000|2020-06-29 15:10:00|1168|1165|1169.5|1166.5|1170|1167|1168|1165|37
1593443700000|2020-06-29 15:15:00|1169|1166|1172|1169|1172|1169|1169|1166|0
1593444000000|2020-06-29 15:20:00|1173|1170|1178|1175|1178|1175|1172|1169|5
1593444300000|2020-06-29 15:25:00|1177|1174|1177.5|1174.5|1178|1175|1176|1173|47
1593444600000|2020-06-29 15:30:00|1178|1175|1175|1172|1178|1175|1174|1171|26
1593444900000|2020-06-29 15:35:00|1174|1171|1174|1171|1175|1172|1173|1170|5
1593445200000|2020-06-29 15:40:00|1175|1172|1176|1173|1177|1174|1175|1172|45
1593445500000|2020-06-29 15:45:00|1177|1174|1178|1175|1179|1176|1177|1174|2
1593445800000|2020-06-29 15:50:00|1179|1176|1183|1180|1183|1180|1179|1176|17
1593446100000|2020-06-29 15:55:00|1181|1178|1181|1178|1183|1180|1178.5|1175.5|28
1593446400000|2020-06-29 16:00:00|1182|1179|1181|1178|1182|1179|1181|1178|97
1593446700000|2020-06-29 16:05:00|1182|1179|1180|1177|1182|1179|1180|1177|13
1593447000000|2020-06-29 16:10:00|1179|1176|1178.5|1175.5|1179|1176|1178|1175|122
1593447300000|2020-06-29 16:15:00|1179|1176|1179|1176|1180|1177|1178|1175|143
1593447600000|2020-06-29 16:20:00|1180|1177|1181|1178|1181|1178|1179|1176|30
1593447900000|2020-06-29 16:25:00|1180|1177|1181|1178|1182|1179|1180|1177|13
1593448200000|2020-06-29 16:30:00|1182|1179|1182|1179|1183|1180|1181|1178|14
1593448500000|2020-06-29 16:35:00|1182.5|1179.5|1183|1180|1183|1180|1182|1179|19
1593448800000|2020-06-29 16:40:00|1184|1181|1184|1181|1185|1182|1184|1181|69
1593449100000|2020-06-29 16:45:00|1183|1180|1181|1178|1184|1181|1180|1177|57
1593449400000|2020-06-29 16:50:00|1180|1177|1178|1175|1182|1179|1177|1174|343
1593449700000|2020-06-29 16:55:00|1179|1176|1179|1176|1179.5|1176|1177|1173.5|461
1593502200000|2020-06-30 07:30:00|1185.5|1178|1184.2|1181.2|1189|1183.2|1182.2|1178|10
1593502500000|2020-06-30 07:35:00|1185.2|1182.2|1185.8|1182.8|1188.7|1185.2|1185.2|1181.2|0
1593502800000|2020-06-30 07:40:00|1186.2|1183.2|1186.3|1183.3|1188.7|1185.2|1185.3|1181.8|0
1593503100000|2020-06-30 07:45:00|1187.2|1184.2|1187.3|1182.3|1187.8|1184.2|1185.3|1181.3|0
1593503400000|2020-06-30 07:50:00|1186.3|1183.3|1187.3|1184.3|1187.3|1184.3|1186.3|1183.3|39
1593503700000|2020-06-30 07:55:00|1188.3|1185.3|1194.3|1189.3|1195.5|1189.3|1188.3|1185.3|0
1593504000000|2020-06-30 08:00:00|1195|1187.5|1196.3|1191.3|1197.5|1191.3|1193.3|1187|0
1593504300000|2020-06-30 08:05:00|1197|1189.5|1188.8|1185.8|1197|1190.8|1187.3|1183.8|0
1593504600000|2020-06-30 08:10:00|1189.8|1186.8|1186.3|1183.3|1189.8|1186.8|1186.3|1183.3|77
1593504900000|2020-06-30 08:15:00|1187.3|1184.3|1188.3|1185.3|1189.3|1186.3|1186.3|1183.3|13
1593505200000|2020-06-30 08:20:00|1189.3|1186.3|1191.3|1188.3|1193.8|1190.3|1189.3|1185.8|0
1593505500000|2020-06-30 08:25:00|1190.3|1187.3|1190.3|1187.3|1192.3|1188.3|1190.3|1186.3|0
1593505800000|2020-06-30 08:30:00|1191.8|1186.8|1190.3|1187.3|1192.3|1188.3|1190.3|1186.3|0
1593506100000|2020-06-30 08:35:00|1191.8|1186.8|1190.3|1187.3|1192.3|1188.3|1190.3|1186.3|0
1593506400000|2020-06-30 08:40:00|1190.8|1185.8|1190.3|1187.3|1191.3|1187.3|1189.3|1185.3|0
1593506700000|2020-06-30 08:45:00|1190.8|1185.8|1190.3|1187.3|1190.8|1187.3|1189.8|1185.8|12
1593507000000|2020-06-30 08:50:00|1191.3|1186.3|1190.3|1187.3|1191.3|1187.8|1190.3|1186.3|8
1593507300000|2020-06-30 08:55:00|1189.3|1186.3|1189.3|1186.3|1189.3|1186.3|1189.3|1186.3|0
1593507600000|2020-06-30 09:00:00|1191.3|1187.3|1186.8|1181.8|1191.3|1187.3|1186.3|1181.8|0
1593507900000|2020-06-30 09:05:00|1186.3|1181.3|1185.3|1182.3|1186.8|1183.3|1185.3|1181.3|94
1593508200000|2020-06-30 09:10:00|1185.8|1182.8|1187.3|1184.3|1187.3|1184.3|1185.8|1182.8|0
1593508500000|2020-06-30 09:15:00|1188.3|1185.3|1189.3|1186.3|1189.8|1186.8|1188.3|1185.3|0
1593508800000|2020-06-30 09:20:00|1189.8|1186.8|1190.3|1187.3|1191.3|1188.3|1189.3|1186.3|0
1593509100000|2020-06-30 09:25:00|1190.8|1187.8|1188.8|1185.8|1190.8|1187.8|1188.8|1185.8|0
1593509400000|2020-06-30 09:30:00|1189.3|1186.3|1191.3|1188.3|1191.3|1188.3|1189.3|1186.3|0
1593509700000|2020-06-30 09:35:00|1192.3|1189.3|1192.3|1189.3|1192.8|1189.8|1192.3|1189.3|0
1593510000000|2020-06-30 09:40:00|1192.8|1189.8|1191.3|1188.3|1192.8|1189.8|1190.3|1187.3|0
1593510300000|2020-06-30 09:45:00|1192.3|1189.3|1190.8|1187.8|1192.3|1189.3|1190.3|1187.3|0
1593510600000|2020-06-30 09:50:00|1190.3|1187.3|1190.3|1187.3|1190.3|1187.3|1189.3|1186.3|0
1593510900000|2020-06-30 09:55:00|1189.8|1186.8|1191.3|1188.3|1191.3|1188.3|1189.3|1186.3|0
1593511200000|2020-06-30 10:00:00|1190.3|1187.3|1190.3|1187.3|1191.3|1188.3|1190.3|1187.3|0
1593511500000|2020-06-30 10:05:00|1191.3|1188.3|1191.3|1188.3|1192.3|1189.3|1191.3|1188.3|0
1593511800000|2020-06-30 10:10:00|1192.3|1189.3|1191.8|1188.8|1194.3|1191.3|1191.3|1188.3|6
1593512100000|2020-06-30 10:15:00|1191.3|1188.3|1191.3|1188.3|1191.3|1188.3|1191.3|1188.3|0
1593512400000|2020-06-30 10:20:00|1191.8|1188.8|1189.3|1186.3|1191.8|1188.8|1189.3|1186.3|0
1593512700000|2020-06-30 10:25:00|1190.3|1187.3|1191.3|1188.3|1191.3|1188.3|1190.3|1187.3|0
1593513000000|2020-06-30 10:30:00|1192.3|1189.3|1194.3|1191.3|1194.3|1191.3|1191.3|1188.3|1
1593513300000|2020-06-30 10:35:00|1195.3|1192.3|1196.8|1193.8|1197.3|1194.3|1195.3|1192.3|0
1593513600000|2020-06-30 10:40:00|1196.3|1193.3|1195.3|1192.3|1196.8|1193.8|1195.3|1192.3|0
1593513900000|2020-06-30 10:45:00|1196.3|1193.3|1195.3|1192.3|1196.3|1193.3|1194.3|1191.3|776
1593514200000|2020-06-30 10:50:00|1197.3|1194.3|1195.3|1192.3|1197.3|1194.3|1194.3|1190.8|50
1593514500000|2020-06-30 10:55:00|1194.3|1191.3|1194.3|1189.3|1195.3|1191.3|1193.3|1189.3|0
1593514800000|2020-06-30 11:00:00|1194.8|1189.8|1193.3|1190.3|1194.8|1191.3|1193.3|1189.8|0
1593515100000|2020-06-30 11:05:00|1194.3|1189.3|1192.3|1189.3|1194.3|1190.3|1192.3|1189.3|0
1593515400000|2020-06-30 11:10:00|1193.3|1190.3|1196.6|1189.1|1196.6|1191.3|1193.3|1188.1|253
1593515700000|2020-06-30 11:15:00|1197.6|1190.1|1199.6|1192.1|1199.6|1192.1|1197.6|1190.1|50
1593516000000|2020-06-30 11:20:00|1200.1|1192.6|1199.6|1192.1|1200.1|1192.6|1198.1|1190.6|0
1593516300000|2020-06-30 11:25:00|1198.6|1191.1|1198.1|1190.6|1199.6|1192.1|1197.6|1190.1|0
1593516600000|2020-06-30 11:30:00|1198.6|1191.1|1199.1|1191.6|1199.6|1193.4|1196.3|1190.1|15
1593516900000|2020-06-30 11:35:00|1198.6|1191.1|1199.1|1191.6|1200.6|1193.1|1198.6|1191.1|0
1593517200000|2020-06-30 11:40:00|1199.6|1192.1|1199.6|1192.1|1200.6|1193.1|1198.6|1191.1|0
1593517500000|2020-06-30 11:45:00|1201.6|1194.1|1204.3|1201.3|1204.4|1201.4|1200.6|1193.1|0
1593517800000|2020-06-30 11:50:00|1204.4|1201.4|1201.6|1194.1|1204.4|1201.4|1199.6|1192.1|10
1593518100000|2020-06-30 11:55:00|1202.6|1195.1|1203.4|1198.4|1203.6|1200.4|1202.4|1195.1|0
1593518400000|2020-06-30 12:00:00|1204.4|1200.4|1205.6|1198.1|1205.6|1200.4|1201.4|1197.1|3
1593518700000|2020-06-30 12:05:00|1205.1|1197.6|1203.6|1196.1|1205.6|1198.1|1202.6|1195.1|0
1593519000000|2020-06-30 12:10:00|1204.6|1197.1|1208.6|1201.1|1208.6|1201.1|1204.6|1197.1|0
1593519300000|2020-06-30 12:15:00|1210.6|1203.1|1205.6|1198.1|1210.6|1203.1|1205.6|1198.1|0
1593519600000|2020-06-30 12:20:00|1206.6|1199.1|1212.6|1205.1|1213.6|1206.1|1206.6|1199.1|0
1593519900000|2020-06-30 12:25:00|1213.6|1206.1|1210.6|1203.1|1213.6|1206.1|1210.6|1203.1|0
1593520200000|2020-06-30 12:30:00|1211.6|1204.1|1206.1|1198.6|1211.6|1204.1|1203.6|1196.1|0
1593520500000|2020-06-30 12:35:00|1206.6|1199.1|1201.6|1194.1|1206.6|1199.1|1200.6|1193.1|0
1593520800000|2020-06-30 12:40:00|1202.1|1194.6|1203.6|1196.1|1203.6|1196.1|1197.6|1190.1|0
1593521100000|2020-06-30 12:45:00|1204.6|1197.1|1201.6|1194.1|1204.6|1197.1|1201.6|1194.1|0
1593521400000|2020-06-30 12:50:00|1202.1|1194.6|1199.6|1192.1|1202.6|1195.1|1199.6|1192.1|0
1593521700000|2020-06-30 12:55:00|1200.1|1192.6|1202.6|1195.1|1202.6|1195.1|1198.6|1191.1|0
1593522000000|2020-06-30 13:00:00|1203.6|1196.1|1204.6|1197.1|1205.6|1198.1|1202.6|1195.1|0
1593522300000|2020-06-30 13:05:00|1203.6|1196.1|1198.6|1191.1|1204.6|1197.1|1198.6|1191.1|0
1593522600000|2020-06-30 13:10:00|1198.1|1190.6|1195.4|1190.4|1198.6|1191.1|1194.6|1187.1|5
1593522900000|2020-06-30 13:15:00|1197.1|1189.6|1194.4|1191.4|1197.6|1192.4|1193.4|1188.6|82
1593523200000|2020-06-30 13:20:00|1192.4|1189.4|1192.4|1189.4|1194.4|1191.4|1191.9|1188.9|0
1593523500000|2020-06-30 13:25:00|1191.4|1188.4|1195.4|1192.4|1197.4|1194.4|1191.4|1188.4|122
1593523800000|2020-06-30 13:30:00|1196.4|1193.4|1193.4|1190.4|1196.4|1193.4|1192.4|1189.4|0
1593524100000|2020-06-30 13:35:00|1194.4|1191.4|1196.4|1193.4|1198.4|1195.4|1194.4|1191.4|0
1593524400000|2020-06-30 13:40:00|1195.4|1192.4|1196.4|1193.4|1196.4|1193.4|1193.4|1190.4|0
1593524700000|2020-06-30 13:45:00|1195.9|1192.9|1199.7|1192.2|1199.7|1196.4|1195.4|1191.2|50
1593525000000|2020-06-30 13:50:00|1198.7|1191.2|1198.7|1191.2|1199.7|1192.2|1196.2|1188.7|0
1593525300000|2020-06-30 13:55:00|1200.2|1192.7|1197.7|1190.2|1200.7|1194.4|1194.9|1190.2|50
1593525600000|2020-06-30 14:00:00|1198.2|1190.7|1197.4|1192.4|1199.7|1192.4|1194.4|1188.2|0
1593525900000|2020-06-30 14:05:00|1199.2|1191.7|1195.4|1192.4|1199.2|1193.4|1194.4|1189.7|200
1593526200000|2020-06-30 14:10:00|1194.4|1191.4|1187.4|1184.4|1195.9|1191.4|1186.4|1182.9|0
1593526500000|2020-06-30 14:15:00|1188.4|1185.4|1189.2|1181.7|1193.2|1188.4|1188.4|1181.7|200
1593526800000|2020-06-30 14:20:00|1189.7|1182.2|1188.4|1185.4|1190.7|1186.4|1185.4|1181.4|1
1593527100000|2020-06-30 14:25:00|1187.4|1184.4|1186.9|1181.9|1189.9|1186.4|1185.4|1181.9|0
1593527400000|2020-06-30 14:30:00|1186.4|1181.4|1185.9|1182.9|1188.4|1185.4|1185.4|1181.4|0
1593527700000|2020-06-30 14:35:00|1185.4|1182.4|1183.4|1180.4|1185.4|1182.4|1182.4|1178.9|0
1593528000000|2020-06-30 14:40:00|1184.4|1181.4|1184.4|1181.4|1185.4|1182.4|1182.9|1179.9|0
1593528300000|2020-06-30 14:45:00|1184.9|1181.9|1185.4|1182.4|1186.4|1183.4|1184.4|1181.4|0
1593528600000|2020-06-30 14:50:00|1186.4|1183.4|1187.4|1184.4|1187.4|1184.4|1185.4|1182.4|0
1593528900000|2020-06-30 14:55:00|1186.4|1183.4|1187.4|1184.4|1188.9|1185.4|1185.4|1182.4|81
1593529200000|2020-06-30 15:00:00|1186.4|1183.4|1186.4|1183.4|1188.4|1184.4|1186.4|1183.4|19
1593529500000|2020-06-30 15:05:00|1187.4|1184.4|1188.7|1181.2|1190.7|1185.4|1187.4|1180.2|12
1593529800000|2020-06-30 15:10:00|1189.7|1182.2|1191.2|1183.7|1191.7|1184.2|1188.7|1181.2|0
1593530100000|2020-06-30 15:15:00|1190.7|1183.2|1191.7|1184.2|1191.7|1184.2|1190.7|1183.2|0
1593530400000|2020-06-30 15:20:00|1192.7|1185.2|1194.7|1187.2|1197.7|1190.2|1191.7|1184.2|0
1593530700000|2020-06-30 15:25:00|1195.7|1188.2|1193.5|1188.5|1196.7|1189.2|1193.5|1187.2|0
1593531000000|2020-06-30 15:30:00|1194.5|1189.5|1193.5|1188.5|1196.2|1190.5|1192.5|1186.2|300
1593531300000|2020-06-30 15:35:00|1196.7|1189.2|1195.7|1188.2|1196.7|1189.2|1194.7|1187.2|0
1593531600000|2020-06-30 15:40:00|1194.7|1187.2|1192.5|1189.5|1195.7|1190.5|1192.5|1187.2|0
1593531900000|2020-06-30 15:45:00|1193|1188|1192.5|1189.5|1193|1189.5|1190.5|1187.5|100
1593532200000|2020-06-30 15:50:00|1194.7|1187.2|1194.7|1187.2|1195.7|1188.2|1194.7|1187.2|5
1593532500000|2020-06-30 15:55:00|1193.7|1186.2|1191.7|1184.2|1193.7|1186.2|1191.7|1184.2|0
1593532800000|2020-06-30 16:00:00|1192.7|1185.2|1195.7|1188.2|1195.7|1188.2|1192.7|1185.2|0
1593533100000|2020-06-30 16:05:00|1196.7|1189.2|1197.2|1189.7|1197.7|1190.2|1195.7|1188.2|0
1593533400000|2020-06-30 16:10:00|1197.7|1190.2|1200.7|1193.2|1202.7|1195.2|1196.7|1189.2|0
1593533700000|2020-06-30 16:15:00|1199.7|1192.2|1197.7|1190.2|1200.7|1193.2|1196.7|1189.2|0
1593534000000|2020-06-30 16:20:00|1196.7|1189.2|1196|1191|1196.7|1192.5|1192.7|1185.2|0
1593534300000|2020-06-30 16:25:00|1195.5|1190.5|1194.7|1187.2|1195.7|1191.5|1190.5|1185.2|70
1593534600000|2020-06-30 16:30:00|1195.7|1188.2|1193.7|1186.2|1196.7|1189.2|1193.7|1186.2|0
1593534900000|2020-06-30 16:35:00|1194.7|1187.2|1195.7|1188.2|1198.7|1191.2|1194.7|1187.2|0
1593535200000|2020-06-30 16:40:00|1196.7|1189.2|1198.7|1191.2|1198.7|1191.2|1194.7|1187.2|103
1593535500000|2020-06-30 16:45:00|1198.2|1190.7|1194.7|1187.2|1198.7|1191.2|1194.7|1187.2|0
1593535800000|2020-06-30 16:50:00|1195.7|1188.2|1195.5|1192.5|1201.7|1197.5|1194.7|1187.2|1268
1593536100000|2020-06-30 16:55:00|1194.5|1191.5|1198|1195|1198.5|1195.5|1193.5|1190.5|0
1593588600000|2020-07-01 07:30:00|1207.9|1204.9|1211.9|1208.9|1211.9|1208.9|1206.9|1203.9|0
1593589200000|2020-07-01 07:40:00|1213.9|1210.9|1210.9|1207.9|1213.9|1210.9|1209.9|1206.9|0
1593589500000|2020-07-01 07:45:00|1209.9|1206.9|1209.9|1206.9|1211.4|1208.4|1208.9|1205.9|0
1593589800000|2020-07-01 07:50:00|1210.9|1207.9|1208.9|1205.9|1210.9|1207.9|1207.9|1204.9|0
1593590100000|2020-07-01 07:55:00|1209.4|1206.4|1213.4|1210.4|1213.4|1210.4|1208.9|1205.9|0
1593590400000|2020-07-01 08:00:00|1212.9|1209.9|1211.9|1208.9|1213.9|1210.9|1210.9|1207.9|0
1593590700000|2020-07-01 08:05:00|1212.4|1209.4|1211.9|1208.9|1213.9|1210.9|1211.9|1208.9|0
1593591000000|2020-07-01 08:10:00|1210.9|1207.9|1212.9|1209.9|1212.9|1209.9|1210.9|1207.9|0
1593591300000|2020-07-01 08:15:00|1213.9|1210.9|1211.4|1208.4|1213.9|1210.9|1210.9|1207.9|0
1593591600000|2020-07-01 08:20:00|1210.9|1207.9|1211.9|1208.9|1212.9|1209.9|1209.9|1206.9|0
1593591900000|2020-07-01 08:25:00|1212.4|1209.4|1212.9|1209.9|1212.9|1209.9|1211.9|1208.9|0
1593592200000|2020-07-01 08:30:00|1213.4|1210.4|1214.9|1211.9|1214.9|1211.9|1212.9|1209.9|0
1593592500000|2020-07-01 08:35:00|1213.9|1210.9|1214.9|1211.9|1214.9|1211.9|1213.9|1210.9|0
1593592800000|2020-07-01 08:40:00|1215.9|1212.9|1215.4|1212.4|1216.9|1213.9|1214.9|1211.9|0
1593593100000|2020-07-01 08:45:00|1214.9|1211.9|1214.9|1211.9|1216.9|1213.9|1213.9|1210.9|0
1593593400000|2020-07-01 08:50:00|1213.9|1210.9|1213.9|1210.9|1213.9|1210.9|1213.9|1210.9|0
1593593700000|2020-07-01 08:55:00|1214.9|1211.9|1215.4|1212.4|1215.9|1212.9|1213.9|1210.9|0
1593594000000|2020-07-01 09:00:00|1215.9|1212.9|1214.9|1211.9|1215.9|1212.9|1214.9|1211.9|0
1593594900000|2020-07-01 09:15:00|1215.9|1212.9|1221.9|1218.9|1221.9|1218.9|1215.9|1212.9|0
1593595200000|2020-07-01 09:20:00|1220.9|1217.9|1221.9|1218.9|1222.9|1219.9|1220.9|1217.9|0
1593595500000|2020-07-01 09:25:00|1222.4|1219.4|1223.9|1220.9|1223.9|1220.9|1220.9|1217.9|0
1593595800000|2020-07-01 09:30:00|1223.4|1220.4|1222.9|1219.9|1226.9|1223.9|1221.9|1218.9|0
1593596100000|2020-07-01 09:35:00|1223.9|1220.9|1222.9|1219.9|1224.9|1221.9|1222.9|1219.9|0
1593596400000|2020-07-01 09:40:00|1223.9|1220.9|1222.9|1219.9|1223.9|1220.9|1221.9|1218.9|0
1593596700000|2020-07-01 09:45:00|1222.4|1219.4|1222.9|1219.9|1222.9|1219.9|1221.9|1218.9|0
1593597000000|2020-07-01 09:50:00|1221.9|1218.9|1221.9|1218.9|1221.9|1218.9|1218.9|1215.9|0
1593597300000|2020-07-01 09:55:00|1220.9|1217.9|1219.9|1216.9|1221.9|1218.9|1219.9|1216.9|0
1593597600000|2020-07-01 10:00:00|1220.4|1217.4|1213.9|1210.9|1220.4|1217.4|1213.9|1210.9|0
1593597900000|2020-07-01 10:05:00|1214.9|1211.9|1215.9|1212.9|1215.9|1212.9|1214.9|1211.9|0
1593598200000|2020-07-01 10:10:00|1215|1212|1217|1214|1217.9|1214.9|1214.9|1211.9|0
1593598500000|2020-07-01 10:15:00|1216.9|1213.9|1220.9|1217.9|1220.9|1217.9|1216.9|1213.9|0
1593598800000|2020-07-01 10:20:00|1219.9|1216.9|1218.9|1215.9|1220.4|1217.4|1218.4|1215.4|0
1593599100000|2020-07-01 10:25:00|1218.4|1215.4|1218|1215|1218.9|1215.9|1218|1215|0
1593599400000|2020-07-01 10:30:00|1218.4|1215.4|1219|1216|1219|1216|1217.5|1214.5|0
1593599700000|2020-07-01 10:35:00|1218|1215|1217|1214|1218.5|1215.5|1217|1214|0
1593600000000|2020-07-01 10:40:00|1216|1213|1217|1214|1217|1214|1216|1213|0
1593600300000|2020-07-01 10:45:00|1216.5|1213.5|1216.5|1213.5|1217|1214|1216.5|1213.5|0
1593600600000|2020-07-01 10:50:00|1216|1213|1216|1213|1216.5|1213.5|1216|1213|0
1593600900000|2020-07-01 10:55:00|1217|1214|1213|1210|1217|1214|1213|1210|0
1593601200000|2020-07-01 11:00:00|1212|1209|1208|1205|1213|1210|1208|1205|0
1593601500000|2020-07-01 11:05:00|1208.5|1205.5|1210.5|1207.5|1211|1208|1208|1205|0
1593601800000|2020-07-01 11:10:00|1211|1208|1210|1207|1212|1209|1208.5|1205.5|0
1593602100000|2020-07-01 11:15:00|1210.5|1207.5|1212|1209|1213|1210|1210|1207|0
1593602400000|2020-07-01 11:20:00|1211.5|1208.5|1211|1208|1212|1209|1211|1208|0
1593602700000|2020-07-01 11:25:00|1211.5|1208.5|1211|1208|1212|1209|1211|1208|0
1593603000000|2020-07-01 11:30:00|1211.5|1208.5|1210|1207|1212|1209|1210|1207|0
1593603300000|2020-07-01 11:35:00|1210.5|1207.5|1211|1208|1211|1208|1210|1207|0
1593603600000|2020-07-01 11:40:00|1210.5|1207.5|1212|1209|1212|1209|1210.5|1207.5|0
1593603900000|2020-07-01 11:45:00|1213|1210|1214|1211|1214|1211|1213|1210|0
1593604200000|2020-07-01 11:50:00|1213|1210|1215.5|1212.5|1216|1213|1213|1210|0
1593604500000|2020-07-01 11:55:00|1215|1212|1218|1215|1218|1215|1215|1212|0
1593604800000|2020-07-01 12:00:00|1219|1216|1222|1219|1222|1219|1219|1216|0
1593605100000|2020-07-01 12:05:00|1221|1218|1218|1215|1221|1218|1218|1215|0
1593605400000|2020-07-01 12:10:00|1219|1216|1213|1210|1219|1216|1212|1209|0
1593605700000|2020-07-01 12:15:00|1213.5|1210.5|1212.5|1209.5|1214|1211|1211|1208|0
1593606000000|2020-07-01 12:20:00|1213|1210|1214|1211|1214|1211|1212|1209|0
1593606300000|2020-07-01 12:25:00|1215|1212|1217|1214|1217|1214|1214.5|1211.5|0
1593606600000|2020-07-01 12:30:00|1218|1215|1221.5|1218.5|1222|1219|1218|1215|0
1593606900000|2020-07-01 12:35:00|1222|1219|1225|1222|1226|1223|1222|1219|0
1593607200000|2020-07-01 12:40:00|1226|1223|1222|1219|1226|1223|1222|1219|0
1593607500000|2020-07-01 12:45:00|1222.5|1219.5|1223|1220|1224|1221|1222|1219|0
1593607800000|2020-07-01 12:50:00|1223.5|1220.5|1221|1218|1224|1221|1221|1218|0
1593608100000|2020-07-01 12:55:00|1220|1217|1221|1218|1221|1218|1219|1216|0
1593608400000|2020-07-01 13:00:00|1221.5|1218.5|1222|1219|1222|1219|1221|1218|0
1593608700000|2020-07-01 13:05:00|1221|1218|1219|1216|1221|1218|1218.5|1215.5|0
1593609000000|2020-07-01 13:10:00|1219.5|1216.5|1220|1217|1220|1217|1217|1214|0
1593609300000|2020-07-01 13:15:00|1221|1218|1221|1218|1221|1218|1219.1|1216.1|0
1593609600000|2020-07-01 13:20:00|1219|1216|1217.1|1214.1|1219.1|1216.1|1217|1214|0
1593609900000|2020-07-01 13:25:00|1217|1214|1214.1|1211.1|1217.1|1214.1|1214.1|1211.1|0
1593610200000|2020-07-01 13:30:00|1216.1|1213.1|1219.1|1216.1|1219.1|1216.1|1216.1|1213.1|0
1593610500000|2020-07-01 13:35:00|1218.1|1215.1|1218.1|1215.1|1218.1|1215.1|1216.6|1213.6|0
1593610800000|2020-07-01 13:40:00|1219|1216|1217.1|1214.1|1219.1|1216.1|1217.1|1214.1|0
1593611100000|2020-07-01 13:45:00|1217.6|1214.6|1218.1|1215.1|1218.1|1215.1|1216.1|1213.1|0
1593611400000|2020-07-01 13:50:00|1219.1|1216.1|1220.1|1217.1|1220.1|1217.1|1217.1|1214.1|0
1593611700000|2020-07-01 13:55:00|1219.1|1216.1|1221|1218|1222|1219|1219.1|1216.1|0
1593612000000|2020-07-01 14:00:00|1221.5|1218.5|1220.1|1217.1|1222|1219|1220|1217|0
1593612300000|2020-07-01 14:05:00|1220.6|1217.6|1223.1|1220.1|1224.1|1221.1|1220.6|1217.6|0
1593612600000|2020-07-01 14:10:00|1223.6|1220.6|1225.1|1222.1|1225.1|1222.1|1223.1|1220.1|0
1593612900000|2020-07-01 14:15:00|1226.1|1223.1|1224.1|1221.1|1226.1|1223.1|1224.1|1221.1|0
1593613200000|2020-07-01 14:20:00|1224.6|1221.6|1224.1|1221.1|1225.1|1222.1|1224.1|1221.1|0
1593613500000|2020-07-01 14:25:00|1225.1|1222.1|1220.1|1217.1|1225.1|1222.1|1220.1|1217.1|0
1593613800000|2020-07-01 14:30:00|1220.6|1217.6|1218.6|1215.6|1223.1|1220.1|1218.1|1215.1|0
1593614100000|2020-07-01 14:35:00|1219.1|1216.1|1218.1|1215.1|1219.1|1216.1|1216.1|1213.1|0
1593614400000|2020-07-01 14:40:00|1217.1|1214.1|1216.6|1213.6|1218.1|1215.1|1213.1|1210.1|0
1593614700000|2020-07-01 14:45:00|1217.1|1214.1|1217.1|1214.1|1218.1|1215.1|1214.1|1211.1|0
1593615000000|2020-07-01 14:50:00|1216.1|1213.1|1215.1|1212.1|1218.1|1215.1|1215.1|1212.1|0
1593615300000|2020-07-01 14:55:00|1214.1|1211.1|1214.1|1211.1|1215.1|1212.1|1211.1|1208.1|0
1593615600000|2020-07-01 15:00:00|1214.6|1211.6|1216.1|1213.1|1217.1|1214.1|1214.1|1211.1|0
1593615900000|2020-07-01 15:05:00|1217.1|1214.1|1212.1|1209.1|1217.1|1214.1|1212.1|1209.1|0
1593616200000|2020-07-01 15:10:00|1211.1|1208.1|1212.1|1209.1|1213.1|1210.1|1211.1|1208.1|0
1593616500000|2020-07-01 15:15:00|1213.1|1210.1|1212.1|1209.1|1214.1|1211.1|1212.1|1209.1|0
1593616800000|2020-07-01 15:20:00|1212.6|1209.6|1211.1|1208.1|1212.6|1209.6|1211.1|1208.1|0
1593617100000|2020-07-01 15:25:00|1212.1|1209.1|1212.1|1209.1|1213.1|1210.1|1211.1|1208.1|0
1593617400000|2020-07-01 15:30:00|1212.6|1209.6|1218.1|1215.1|1218.1|1215.1|1212.6|1209.6|0
1593617700000|2020-07-01 15:35:00|1217.1|1214.1|1216.6|1213.6|1218.1|1215.1|1215.1|1212.1|0
1593618000000|2020-07-01 15:40:00|1217.1|1214.1|1216.1|1213.1|1217.1|1214.1|1216.1|1213.1|0
1593618300000|2020-07-01 15:45:00|1216.6|1213.6|1214.1|1211.1|1217.1|1214.1|1214.1|1211.1|0
1593618600000|2020-07-01 15:50:00|1213.2|1210.2|1215.1|1212.1|1215.1|1212.1|1212.2|1209.2|0
1593618900000|2020-07-01 15:55:00|1215.2|1212.2|1216.1|1213.1|1216.1|1213.1|1214.2|1211.2|0
1593619200000|2020-07-01 16:00:00|1215.1|1212.1|1205.2|1202.2|1215.2|1212.2|1205.2|1202.2|0
1593619500000|2020-07-01 16:05:00|1206.2|1203.2|1209.2|1206.2|1210.2|1207.2|1206.2|1203.2|0
1593619800000|2020-07-01 16:10:00|1210.2|1207.2|1212.2|1209.2|1213.2|1210.2|1209.2|1206.2|0
1593620100000|2020-07-01 16:15:00|1211.2|1208.2|1212.2|1209.2|1213.2|1210.2|1210.2|1207.2|0
1593620400000|2020-07-01 16:20:00|1211.7|1208.7|1212.2|1209.2|1213.7|1210.7|1211.2|1208.2|0
1593620700000|2020-07-01 16:25:00|1211.7|1208.7|1214.2|1211.2|1214.2|1211.2|1211.2|1208.2|0
1593621000000|2020-07-01 16:30:00|1213.2|1210.2|1214.7|1211.7|1215.2|1212.2|1211.2|1208.2|0
1593621300000|2020-07-01 16:35:00|1214.2|1211.2|1210.7|1207.7|1214.7|1211.7|1210.2|1207.2|0
1593621600000|2020-07-01 16:40:00|1211.2|1208.2|1212.2|1209.2|1214.2|1211.2|1210.2|1207.2|0
1593621900000|2020-07-01 16:45:00|1213.2|1210.2|1217.7|1214.7|1217.7|1214.7|1213.2|1210.2|0
1593622200000|2020-07-01 16:50:00|1218.2|1215.2|1220.2|1217.2|1220.2|1217.2|1216.2|1213.2|0
1593622500000|2020-07-01 16:55:00|1219.2|1216.2|1218.2|1215.2|1220.2|1217.2|1218.2|1215.2|0
1593675000000|2020-07-02 07:30:00|1220.7|1217.7|1222.6|1219.6|1224.6|1221.6|1219.7|1216.7|0
1593675300000|2020-07-02 07:35:00|1223.1|1220.1|1219.7|1216.7|1223.6|1220.6|1216.7|1213.7|0
1593675600000|2020-07-02 07:40:00|1220.2|1217.2|1221.1|1218.1|1221.6|1218.6|1219.7|1216.7|0
1593675900000|2020-07-02 07:45:00|1221.6|1218.6|1220.7|1217.7|1221.7|1218.7|1220.7|1217.7|0
1593676200000|2020-07-02 07:50:00|1220.6|1217.6|1222.6|1219.6|1223.1|1220.1|1220.6|1217.6|0
1593676500000|2020-07-02 07:55:00|1222.7|1219.7|1222.6|1219.6|1222.7|1219.7|1221.7|1218.7|0
1593676800000|2020-07-02 08:00:00|1222.1|1219.1|1219.6|1216.6|1222.1|1219.1|1219.6|1216.6|0
1593677100000|2020-07-02 08:05:00|1218.6|1215.6|1219.6|1216.6|1219.7|1216.7|1218.6|1215.6|0
1593677400000|2020-07-02 08:10:00|1218.7|1215.7|1219.6|1216.6|1219.6|1216.6|1218.7|1215.7|0
1593677700000|2020-07-02 08:15:00|1219.2|1216.2|1218.7|1215.7|1219.7|1216.7|1218.7|1215.7|0
1593678000000|2020-07-02 08:20:00|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|0
1593678300000|2020-07-02 08:25:00|1220.2|1217.2|1219.6|1216.6|1220.6|1217.6|1219.2|1216.2|0
1593678600000|2020-07-02 08:30:00|1219.7|1216.7|1222.6|1219.6|1222.6|1219.6|1219.7|1216.7|0
1593678900000|2020-07-02 08:35:00|1222.7|1219.7|1224.7|1221.7|1224.7|1221.7|1222.7|1219.7|0
1593679200000|2020-07-02 08:40:00|1225.7|1222.7|1224.2|1221.2|1225.7|1222.7|1223.7|1220.7|0
1593679500000|2020-07-02 08:45:00|1223.7|1220.7|1222.7|1219.7|1224.7|1221.7|1222.7|1219.7|0
1593679800000|2020-07-02 08:50:00|1221.7|1218.7|1222.7|1219.7|1222.7|1219.7|1221.7|1218.7|0
1593680100000|2020-07-02 08:55:00|1221.7|1218.7|1222.7|1219.7|1222.7|1219.7|1221.7|1218.7|0
1593680400000|2020-07-02 09:00:00|1222.6|1219.6|1221.7|1218.7|1222.6|1219.6|1220.7|1217.7|0
1593680700000|2020-07-02 09:05:00|1221.2|1218.2|1220.2|1217.2|1221.7|1218.7|1219.7|1216.7|0
1593681000000|2020-07-02 09:10:00|1220.7|1217.7|1221.7|1218.7|1221.7|1218.7|1220.2|1217.2|0
1593681900000|2020-07-02 09:25:00|1222.7|1219.7|1222.7|1219.7|1222.7|1219.7|1222.7|1219.7|0
1593682200000|2020-07-02 09:30:00|1221.7|1218.7|1220.7|1217.7|1221.7|1218.7|1220.7|1217.7|0
1593682800000|2020-07-02 09:40:00|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|0
1593683100000|2020-07-02 09:45:00|1220.7|1217.7|1219.7|1216.7|1220.7|1217.7|1219.7|1216.7|0
1593683400000|2020-07-02 09:50:00|1218.7|1215.7|1219.7|1216.7|1219.7|1216.7|1218.7|1215.7|0
1593683700000|2020-07-02 09:55:00|1220.2|1217.2|1220.7|1217.7|1220.7|1217.7|1220.2|1217.2|0
1593684000000|2020-07-02 10:00:00|1219.7|1216.7|1218.7|1215.7|1219.7|1216.7|1218.7|1215.7|0
1593684300000|2020-07-02 10:05:00|1217.7|1214.7|1217.7|1214.7|1217.7|1214.7|1217.7|1214.7|0
1593684600000|2020-07-02 10:10:00|1216.7|1213.7|1216.7|1213.7|1216.7|1213.7|1216.7|1213.7|0
1593684900000|2020-07-02 10:15:00|1215.7|1212.7|1211.2|1208.2|1215.7|1212.7|1210.8|1207.8|0
1593685200000|2020-07-02 10:20:00|1210.8|1207.8|1211.7|1208.7|1211.8|1208.8|1210.8|1207.8|0
1593685500000|2020-07-02 10:25:00|1210.8|1207.8|1210.8|1207.8|1211.3|1208.3|1209.8|1206.8|0
1593685800000|2020-07-02 10:30:00|1209.8|1206.8|1210.7|1207.7|1210.8|1207.8|1209.8|1206.8|0
1593686100000|2020-07-02 10:35:00|1210.8|1207.8|1208.8|1205.8|1210.8|1207.8|1207.8|1204.8|0
1593686700000|2020-07-02 10:45:00|1207.8|1204.8|1206.8|1203.8|1207.8|1204.8|1206.8|1203.8|0
1593687300000|2020-07-02 10:55:00|1207.7|1204.7|1207.8|1204.8|1208.3|1205.3|1207.7|1204.7|0
1593687900000|2020-07-02 11:05:00|1206.8|1203.8|1206.3|1203.3|1207.3|1204.3|1205.8|1202.8|0
1593688200000|2020-07-02 11:10:00|1205.8|1202.8|1207.8|1204.8|1207.8|1204.8|1205.8|1202.8|0
1593688500000|2020-07-02 11:15:00|1208.8|1205.8|1210.8|1207.8|1211.3|1208.3|1208.8|1205.8|0
1593688800000|2020-07-02 11:20:00|1209.8|1206.8|1209.8|1206.8|1209.8|1206.8|1209.8|1206.8|0
1593689100000|2020-07-02 11:25:00|1210.3|1207.3|1210.8|1207.8|1210.8|1207.8|1209.8|1206.8|0
1593689400000|2020-07-02 11:30:00|1211.8|1208.8|1211.8|1208.8|1212.8|1209.8|1211.8|1208.8|0
1593689700000|2020-07-02 11:35:00|1211.3|1208.3|1211.3|1208.3|1211.3|1208.3|1210.8|1207.8|0
1593690000000|2020-07-02 11:40:00|1210.8|1207.8|1211.8|1208.8|1211.8|1208.8|1210.8|1207.8|0
1593690300000|2020-07-02 11:45:00|1212.8|1209.8|1213.8|1210.8|1213.8|1210.8|1212.8|1209.8|0
1593690600000|2020-07-02 11:50:00|1212.8|1209.8|1212.8|1209.8|1213.8|1210.8|1212.8|1209.8|0
1593690900000|2020-07-02 11:55:00|1213.3|1210.3|1213.8|1210.8|1213.8|1210.8|1213.3|1210.3|0
1593691200000|2020-07-02 12:00:00|1214.8|1211.8|1215.8|1212.8|1216.8|1213.8|1213.8|1210.8|0
1593691500000|2020-07-02 12:05:00|1216.8|1213.8|1216.8|1213.8|1217.8|1214.8|1216.3|1213.3|0
1593691800000|2020-07-02 12:10:00|1217.3|1214.3|1216.8|1213.8|1218.8|1215.8|1215.8|1212.8|0
1593692100000|2020-07-02 12:15:00|1215.8|1212.8|1215.8|1212.8|1215.8|1212.8|1213.8|1210.8|0
1593692400000|2020-07-02 12:20:00|1215.3|1212.3|1215.8|1212.8|1215.8|1212.8|1214.8|1211.8|0
1593692700000|2020-07-02 12:25:00|1215.3|1212.3|1212.8|1209.8|1215.8|1212.8|1212.8|1209.8|0
1593693000000|2020-07-02 12:30:00|1213.3|1210.3|1217.8|1214.8|1218.8|1215.8|1213.3|1210.3|0
1593693300000|2020-07-02 12:35:00|1216.8|1213.8|1209.8|1206.8|1217.8|1214.8|1209.8|1206.8|0
1593693600000|2020-07-02 12:40:00|1210.8|1207.8|1210.8|1207.8|1211.8|1208.8|1209.8|1206.8|0
1593693900000|2020-07-02 12:45:00|1210.9|1207.9|1211.8|1208.8|1212.8|1209.8|1210.9|1207.9|0
1593694200000|2020-07-02 12:50:00|1211.3|1208.3|1214.8|1211.8|1214.8|1211.8|1211.3|1208.3|0
1593694500000|2020-07-02 12:55:00|1213.8|1210.8|1216.8|1213.8|1216.8|1213.8|1213.8|1210.8|0
1593694800000|2020-07-02 13:00:00|1217.3|1214.3|1216.8|1213.8|1217.8|1214.8|1216.8|1213.8|0
1593695100000|2020-07-02 13:05:00|1214.8|1211.8|1215.8|1212.8|1215.8|1212.8|1214.8|1211.8|0
1593695400000|2020-07-02 13:10:00|1216.3|1213.3|1215.8|1212.8|1216.8|1213.8|1213.8|1210.8|0
1593695700000|2020-07-02 13:15:00|1216.3|1213.3|1216.8|1213.8|1216.8|1213.8|1215.8|1212.8|0
1593696000000|2020-07-02 13:20:00|1217.8|1214.8|1218.8|1215.8|1218.8|1215.8|1217.8|1214.8|0
1593696300000|2020-07-02 13:25:00|1218.3|1215.3|1220.8|1217.8|1220.8|1217.8|1218.3|1215.3|0
1593696600000|2020-07-02 13:30:00|1221.3|1218.3|1221.8|1218.8|1221.8|1218.8|1219.8|1216.8|0
1593696900000|2020-07-02 13:35:00|1221.3|1218.3|1222.8|1219.8|1222.8|1219.8|1220.8|1217.8|0
1593697200000|2020-07-02 13:40:00|1222.3|1219.3|1222.8|1219.8|1222.8|1219.8|1222.3|1219.3|0
1593697500000|2020-07-02 13:45:00|1223.8|1220.8|1223.8|1220.8|1223.8|1220.8|1221.8|1218.8|0
1593697800000|2020-07-02 13:50:00|1222.8|1219.8|1218.8|1215.8|1223.8|1220.8|1218.8|1215.8|0
1593698100000|2020-07-02 13:55:00|1219.3|1216.3|1220.8|1217.8|1220.8|1217.8|1219.3|1216.3|0
1593698400000|2020-07-02 14:00:00|1221.8|1218.8|1223.9|1220.9|1226.8|1223.8|1221.8|1218.8|0
1593698700000|2020-07-02 14:05:00|1223.8|1220.8|1222.8|1219.8|1224.8|1221.8|1222.8|1219.8|0
1593699000000|2020-07-02 14:10:00|1221.9|1218.9|1221.8|1218.8|1222.8|1219.8|1220.8|1217.8|0
1593699300000|2020-07-02 14:15:00|1221.9|1218.9|1221.8|1218.8|1222.8|1219.8|1221.8|1218.8|0
1593699600000|2020-07-02 14:20:00|1220.8|1217.8|1219.8|1216.8|1220.8|1217.8|1219.8|1216.8|0
1593699900000|2020-07-02 14:25:00|1218.8|1215.8|1217.8|1214.8|1219.8|1216.8|1217.8|1214.8|0
1593700200000|2020-07-02 14:30:00|1218.8|1215.8|1218.8|1215.8|1219.8|1216.8|1217.8|1214.8|0
1593700500000|2020-07-02 14:35:00|1219.8|1216.8|1220.9|1217.9|1221.8|1218.8|1219.8|1216.8|0
1593700800000|2020-07-02 14:40:00|1221.8|1218.8|1218.9|1215.9|1221.9|1218.9|1218.8|1215.8|0
1593701100000|2020-07-02 14:45:00|1218.8|1215.8|1219.9|1216.9|1219.9|1216.9|1217.9|1214.9|0
1593701400000|2020-07-02 14:50:00|1220.3|1217.3|1217.8|1214.8|1220.9|1217.9|1216.8|1213.8|0
1593701700000|2020-07-02 14:55:00|1217.9|1214.9|1218.8|1215.8|1220.9|1217.9|1217.8|1214.8|0
1593702000000|2020-07-02 15:00:00|1218.9|1215.9|1216.4|1213.4|1218.9|1215.9|1213.9|1210.9|0
1593702300000|2020-07-02 15:05:00|1215.9|1212.9|1216.9|1213.9|1217.4|1214.4|1215.9|1212.9|0
1593702600000|2020-07-02 15:10:00|1215.9|1212.9|1214.9|1211.9|1216.9|1213.9|1213.9|1210.9|0
1593702900000|2020-07-02 15:15:00|1213.9|1210.9|1217.9|1214.9|1217.9|1214.9|1213.9|1210.9|0
1593703200000|2020-07-02 15:20:00|1218.9|1215.9|1215.9|1212.9|1218.9|1215.9|1215.9|1212.9|0
1593703500000|2020-07-02 15:25:00|1216.9|1213.9|1216.9|1213.9|1217.9|1214.9|1215.9|1212.9|0
1593703800000|2020-07-02 15:30:00|1215.9|1212.9|1215.9|1212.9|1217.9|1214.9|1214.9|1211.9|0
1593704100000|2020-07-02 15:35:00|1216.4|1213.4|1217.9|1214.9|1217.9|1214.9|1215.9|1212.9|0
1593704400000|2020-07-02 15:40:00|1216.9|1213.9|1218.9|1215.9|1218.9|1215.9|1216.9|1213.9|0
1593704700000|2020-07-02 15:45:00|1217.9|1214.9|1217.9|1214.9|1218.9|1215.9|1217.9|1214.9|0
1593705000000|2020-07-02 15:50:00|1218.9|1215.9|1218.9|1215.9|1218.9|1215.9|1217.9|1214.9|0
1593705300000|2020-07-02 15:55:00|1219.9|1216.9|1219.9|1216.9|1221.9|1218.9|1219.9|1216.9|0
1593705600000|2020-07-02 16:00:00|1220|1217|1222|1219|1222|1219|1219.9|1216.9|0
1593705900000|2020-07-02 16:05:00|1222.9|1219.9|1223.9|1220.9|1224.9|1221.9|1222|1219|0
1593706200000|2020-07-02 16:10:00|1224.9|1221.9|1224.9|1221.9|1224.9|1221.9|1223.9|1220.9|0
1593706500000|2020-07-02 16:15:00|1225|1222|1226.9|1223.9|1226.9|1223.9|1225|1222|0
1593706800000|2020-07-02 16:20:00|1225.9|1222.9|1226.9|1223.9|1227.9|1224.9|1225.9|1222.9|0
1593707100000|2020-07-02 16:25:00|1227.9|1224.9|1224.9|1221.9|1227.9|1224.9|1224.4|1221.4|0
1593707400000|2020-07-02 16:30:00|1224.4|1221.4|1224.9|1221.9|1224.9|1221.9|1223.9|1220.9|0
1593707700000|2020-07-02 16:35:00|1225.9|1222.9|1225.9|1222.9|1226.9|1223.9|1224.9|1221.9|0
1593708000000|2020-07-02 16:40:00|1224.9|1221.9|1221.9|1218.9|1224.9|1221.9|1221.9|1218.9|0
1593708300000|2020-07-02 16:45:00|1222.9|1219.9|1222.9|1219.9|1223.9|1220.9|1221.9|1218.9|0
1593708600000|2020-07-02 16:50:00|1223.9|1220.9|1227.9|1224.9|1227.9|1224.9|1222.9|1219.9|0
1593708900000|2020-07-02 16:55:00|1227|1224|1226.9|1223.9|1227|1224|1224|1221|0
1593761400000|2020-07-03 07:30:00|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|0
1593770400000|2020-07-03 10:00:00|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|0
1593782700000|2020-07-03 13:25:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|0
1593795000000|2020-07-03 16:50:00|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|0
1593761400000|2020-07-03 07:30:00|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|0
1593770400000|2020-07-03 10:00:00|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|0
1593782700000|2020-07-03 13:25:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|0
1593795000000|2020-07-03 16:50:00|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|0
1594020600000|2020-07-06 07:30:00|1222.5|1219.5|1223.4|1220.4|1226.4|1223.4|1220.4|1217.4|2070
1594020900000|2020-07-06 07:35:00|1222.5|1219.5|1224.4|1221.4|1224.4|1221.4|1221.4|1218.4|399
1594021200000|2020-07-06 07:40:00|1224.9|1221.9|1222.5|1219.5|1226.4|1223.4|1222.5|1219.5|629
1594021500000|2020-07-06 07:45:00|1223.5|1220.5|1222.5|1219.5|1224.5|1221.5|1221.5|1218.5|260
1594021800000|2020-07-06 07:50:00|1223|1220|1220.5|1217.5|1223|1220|1219.5|1216.5|112
1594022100000|2020-07-06 07:55:00|1221.5|1218.5|1220.5|1217.5|1221.5|1218.5|1220.4|1217.4|86
1594022400000|2020-07-06 08:00:00|1221|1218|1222|1219|1223.5|1220.5|1219.5|1216.5|143
1594022700000|2020-07-06 08:05:00|1222.5|1219.5|1221.5|1218.5|1222.5|1219.5|1220|1217|28
1594023000000|2020-07-06 08:10:00|1221|1218|1223.4|1220.4|1223.9|1220.9|1221|1218|199
1594023300000|2020-07-06 08:15:00|1222.9|1219.9|1222.4|1219.4|1223.4|1220.4|1222.4|1219.4|47
1594023600000|2020-07-06 08:20:00|1222.5|1219.5|1224.5|1221.5|1224.5|1221.5|1222.5|1219.5|39
1594023900000|2020-07-06 08:25:00|1225.4|1222.4|1225.4|1222.4|1225.5|1222.5|1225|1222|21
1594024200000|2020-07-06 08:30:00|1224.5|1221.5|1224.5|1221.5|1224.5|1221.5|1223.9|1220.9|31
1594024500000|2020-07-06 08:35:00|1224.4|1221.4|1223.5|1220.5|1224.4|1221.4|1223.5|1220.5|14
1594024800000|2020-07-06 08:40:00|1224|1221|1224.5|1221.5|1224.5|1221.5|1223.5|1220.5|10
1594025100000|2020-07-06 08:45:00|1225.4|1222.4|1225|1222|1226.5|1223.5|1224.5|1221.5|88
1594025400000|2020-07-06 08:50:00|1224.5|1221.5|1225|1222|1225.5|1222.5|1224.5|1221.5|21
1594025700000|2020-07-06 08:55:00|1225.5|1222.5|1225.5|1222.5|1225.5|1222.5|1224.5|1221.5|26
1594026000000|2020-07-06 09:00:00|||||||||3
1594026300000|2020-07-06 09:05:00|1225.4|1222.4|1224.5|1221.5|1225.4|1222.4|1224.5|1221.5|17
1594026600000|2020-07-06 09:10:00|1225.5|1222.5|1224.5|1221.5|1225.5|1222.5|1224.5|1221.5|11
1594026900000|2020-07-06 09:15:00|1225.5|1222.5|1226.5|1223.5|1227.5|1224.5|1225.5|1222.5|100
1594027200000|2020-07-06 09:20:00|1227.4|1224.4|1226.9|1223.9|1227.4|1224.4|1226.5|1223.5|47
1594027500000|2020-07-06 09:25:00|1226.5|1223.5|1226.5|1223.5|1227.4|1224.4|1226.5|1223.5|21
1594027800000|2020-07-06 09:30:00|1226.9|1223.9|1227.4|1224.4|1227.4|1224.4|1225.9|1222.9|59
1594028100000|2020-07-06 09:35:00|1226.5|1223.5|1227.4|1224.4|1228.4|1225.4|1226.5|1223.5|175
1594028400000|2020-07-06 09:40:00|1228.4|1225.4|1228|1225|1228.4|1225.4|1227.4|1224.4|89
1594028700000|2020-07-06 09:45:00|1228.4|1225.4|1226.4|1223.4|1228.4|1225.4|1226.4|1223.4|42
1594029000000|2020-07-06 09:50:00|||||||||21
1594029300000|2020-07-06 09:55:00|1226.3|1223.3|1224.5|1221.5|1226.3|1223.3|1223.5|1220.5|91
1594029600000|2020-07-06 10:00:00|1225|1222|1225.5|1222.5|1225.5|1222.5|1224.5|1221.5|51
1594029900000|2020-07-06 10:05:00|||||||||17
1594030200000|2020-07-06 10:10:00|1225.4|1222.4|1225.4|1222.4|1225.4|1222.4|1225.4|1222.4|29
1594030500000|2020-07-06 10:15:00|1224.5|1221.5|1223.5|1220.5|1224.5|1221.5|1223.5|1220.5|59
1594030800000|2020-07-06 10:20:00|1224|1221|1224.5|1221.5|1224.5|1221.5|1224|1221|17
1594031100000|2020-07-06 10:25:00|1224.4|1221.4|1224.5|1221.5|1224.5|1221.5|1224.4|1221.4|16
1594031400000|2020-07-06 10:30:00|1225|1222|1224.4|1221.4|1225.4|1222.4|1224.4|1221.4|13
1594031700000|2020-07-06 10:35:00|1224.5|1221.5|1223.5|1220.5|1224.5|1221.5|1223.4|1220.4|23
1594032000000|2020-07-06 10:40:00|1224.4|1221.4|1224.4|1221.4|1224.4|1221.4|1224.4|1221.4|53
1594032300000|2020-07-06 10:45:00|1223.5|1220.5|1223.5|1220.5|1224.5|1221.5|1223.5|1220.5|36
1594032600000|2020-07-06 10:50:00|1224.5|1221.5|1224.5|1221.5|1224.5|1221.5|1223.5|1220.5|26
1594032900000|2020-07-06 10:55:00|1224|1221|1224.5|1221.5|1224.5|1221.5|1223.5|1220.5|19
1594033200000|2020-07-06 11:00:00|1224|1221|1223.5|1220.5|1224.5|1221.5|1223.5|1220.5|0
1594033500000|2020-07-06 11:05:00|1223|1220|1221.5|1218.5|1223|1220|1221|1218|206
1594033800000|2020-07-06 11:10:00|1220.6|1217.6|1222.5|1219.5|1223.5|1220.5|1220.5|1217.5|195
1594034100000|2020-07-06 11:15:00|||||||||153
1594034400000|2020-07-06 11:20:00|1222.1|1219.1|1222.5|1219.5|1222.5|1219.5|1221.5|1218.5|34
1594034700000|2020-07-06 11:25:00|1222|1219|1223.5|1220.5|1223.5|1220.5|1222|1219|25
1594035000000|2020-07-06 11:30:00|1222.6|1219.6|1222.5|1219.5|1223.5|1220.5|1221.6|1218.6|62
1594035300000|2020-07-06 11:35:00|1222.6|1219.6|1223.5|1220.5|1223.5|1220.5|1222.5|1219.5|113
1594035600000|2020-07-06 11:40:00|1223.1|1220.1|1223.6|1220.6|1224|1221|1222.6|1219.6|46
1594035900000|2020-07-06 11:45:00|1223.5|1220.5|1221.6|1218.6|1223.5|1220.5|1221.5|1218.5|76
1594036200000|2020-07-06 11:50:00|1222.1|1219.1|1221.6|1218.6|1222.6|1219.6|1221.6|1218.6|88
1594036500000|2020-07-06 11:55:00|1221.1|1218.1|1221.6|1218.6|1221.6|1218.6|1221.1|1218.1|97
1594036800000|2020-07-06 12:00:00|1222.6|1219.6|1225.6|1222.6|1226.6|1223.6|1222.6|1219.6|413
1594037100000|2020-07-06 12:05:00|1226.1|1223.1|1226.6|1223.6|1226.6|1223.6|1225.6|1222.6|67
1594037400000|2020-07-06 12:10:00|1227.6|1224.6|1227.5|1224.5|1228|1225|1227|1224|416
1594037700000|2020-07-06 12:15:00|1227.6|1224.6|1227.6|1224.6|1228.5|1225.5|1226.6|1223.6|127
1594038000000|2020-07-06 12:20:00|1228|1225|1228.5|1225.5|1230.5|1227.5|1227.6|1224.6|362
1594038300000|2020-07-06 12:25:00|1228.6|1225.6|1227.6|1224.6|1229.5|1226.5|1227.6|1224.6|224
1594038600000|2020-07-06 12:30:00|1228|1225|1226.5|1223.5|1228.5|1225.5|1225.6|1222.6|304
1594038900000|2020-07-06 12:35:00|1226.1|1223.1|1227.6|1224.6|1227.6|1224.6|1226.1|1223.1|89
1594039200000|2020-07-06 12:40:00|1228.5|1225.5|1228.6|1225.6|1228.6|1225.6|1227.5|1224.5|163
1594039500000|2020-07-06 12:45:00|1228.5|1225.5|1228.5|1225.5|1228.5|1225.5|1227.6|1224.6|133
1594039800000|2020-07-06 12:50:00|1228.6|1225.6|1227.5|1224.5|1228.6|1225.6|1227.5|1224.5|149
1594040100000|2020-07-06 12:55:00|1227.6|1224.6|1225|1222|1228.5|1225.5|1223.5|1220.5|356
1594040400000|2020-07-06 13:00:00|1225.5|1222.5|1227.6|1224.6|1227.6|1224.6|1225|1222|223
1594040700000|2020-07-06 13:05:00|1226.5|1223.5|1227.5|1224.5|1227.5|1224.5|1226.5|1223.5|130
1594041000000|2020-07-06 13:10:00|1227.6|1224.6|1228.5|1225.5|1228.5|1225.5|1227.5|1224.5|102
1594041300000|2020-07-06 13:15:00|1228.6|1225.6|1228.5|1225.5|1228.6|1225.6|1227.6|1224.6|118
1594041600000|2020-07-06 13:20:00|1228.6|1225.6|1225.6|1222.6|1228.6|1225.6|1224.6|1221.6|135
1594041900000|2020-07-06 13:25:00|1225.5|1222.5|1225.6|1222.6|1225.6|1222.6|1224.6|1221.6|114
1594042200000|2020-07-06 13:30:00|1226.6|1223.6|1227.6|1224.6|1228.1|1225.1|1226.6|1223.6|166
1594042500000|2020-07-06 13:35:00|1228.5|1225.5|1229.6|1226.6|1232.5|1229.5|1228.5|1225.5|1075
1594042800000|2020-07-06 13:40:00|1229.5|1226.5|1229.5|1226.5|1230.5|1227.5|1229.1|1226.1|123
1594043100000|2020-07-06 13:45:00|1229.6|1226.6|1232.1|1229.1|1232.5|1229.5|1229.6|1226.6|306
1594043400000|2020-07-06 13:50:00|1231.6|1228.6|1229.5|1226.5|1232.5|1229.5|1229.5|1226.5|328
1594043700000|2020-07-06 13:55:00|1229.6|1226.6|1231.5|1228.5|1231.5|1228.5|1229.6|1226.6|216
1594044000000|2020-07-06 14:00:00|1232|1229|1231.5|1228.5|1232.5|1229.5|1230.6|1227.6|363
1594044300000|2020-07-06 14:05:00|1231.6|1228.6|1229.5|1226.5|1231.6|1228.6|1228.5|1225.5|139
1594044600000|2020-07-06 14:10:00|1230.5|1227.5|1228.6|1225.6|1231.5|1228.5|1228.6|1225.6|176
1594044900000|2020-07-06 14:15:00|1229.5|1226.5|1228.6|1225.6|1229.5|1226.5|1227.6|1224.6|177
1594045200000|2020-07-06 14:20:00|1229.6|1226.6|1228.6|1225.6|1229.6|1226.6|1228.6|1225.6|151
1594045500000|2020-07-06 14:25:00|1229.1|1226.1|1228.6|1225.6|1229.6|1226.6|1228.6|1225.6|229
1594045800000|2020-07-06 14:30:00|1229.1|1226.1|1227.6|1224.6|1229.1|1226.1|1227.6|1224.6|240
1594046100000|2020-07-06 14:35:00|1226.6|1223.6|1225.6|1222.6|1227.6|1224.6|1224.6|1221.6|368
1594046400000|2020-07-06 14:40:00|1226.1|1223.1|1224.6|1221.6|1226.6|1223.6|1224.6|1221.6|262
1594046700000|2020-07-06 14:45:00|1225.6|1222.6|1223.6|1220.6|1225.6|1222.6|1223.6|1220.6|360
1594047000000|2020-07-06 14:50:00|1223.2|1220.2|1222.6|1219.6|1223.2|1220.2|1222.6|1219.6|142
1594047300000|2020-07-06 14:55:00|1221.7|1218.7|1221.6|1218.6|1222.6|1219.6|1221.6|1218.6|211
1594047600000|2020-07-06 15:00:00|1221.7|1218.7|1218.7|1215.7|1221.7|1218.7|1217.7|1214.7|446
1594047900000|2020-07-06 15:05:00|1217.7|1214.7|1216.7|1213.7|1217.7|1214.7|1216.7|1213.7|599
1594048200000|2020-07-06 15:10:00|1215.8|1212.8|1218.7|1215.7|1218.8|1215.8|1215.7|1212.7|249
1594048500000|2020-07-06 15:15:00|1217.8|1214.8|1219.7|1216.7|1219.7|1216.7|1217.7|1214.7|192
1594048800000|2020-07-06 15:20:00|1218.7|1215.7|1219.7|1216.7|1219.7|1216.7|1218.7|1215.7|155
1594049100000|2020-07-06 15:25:00|1219.8|1216.8|1223.7|1220.7|1223.7|1220.7|1219.8|1216.8|838
1594049400000|2020-07-06 15:30:00|1224.7|1221.7|1224.7|1221.7|1224.7|1221.7|1222.7|1219.7|713
1594049700000|2020-07-06 15:35:00|1225.7|1222.7|1223.7|1220.7|1226.7|1223.7|1223.7|1220.7|304
1594050000000|2020-07-06 15:40:00|1222.7|1219.7|1220.8|1217.8|1222.7|1219.7|1220.7|1217.7|271
1594050300000|2020-07-06 15:45:00|1221.2|1218.2|1220.7|1217.7|1221.8|1218.8|1220.7|1217.7|195
1594050600000|2020-07-06 15:50:00|1220.8|1217.8|1219.7|1216.7|1220.8|1217.8|1219.7|1216.7|120
1594050900000|2020-07-06 15:55:00|1219.8|1216.8|1220.3|1217.3|1221.7|1218.7|1219.7|1216.7|220
1594051200000|2020-07-06 16:00:00|1219.8|1216.8|1219.8|1216.8|1220.8|1217.8|1219.7|1216.7|182
1594051500000|2020-07-06 16:05:00|1220.3|1217.3|1219.8|1216.8|1220.7|1217.7|1219.7|1216.7|128
1594051800000|2020-07-06 16:10:00|1219.7|1216.7|1219.8|1216.8|1220.8|1217.8|1219.7|1216.7|138
1594052100000|2020-07-06 16:15:00|1218.3|1215.3|1217.8|1214.8|1218.8|1215.8|1216.8|1213.8|351
1594052400000|2020-07-06 16:20:00|1218.8|1215.8|1217.8|1214.8|1218.8|1215.8|1217.8|1214.8|130
1594052700000|2020-07-06 16:25:00|1218.8|1215.8|1217.8|1214.8|1218.8|1215.8|1217.8|1214.8|274
1594053000000|2020-07-06 16:30:00|1216.8|1213.8|1214.8|1211.8|1216.8|1213.8|1214.8|1211.8|306
1594053300000|2020-07-06 16:35:00|1214.3|1211.3|1213.8|1210.8|1214.8|1211.8|1213.8|1210.8|228
1594053600000|2020-07-06 16:40:00|1212.8|1209.8|1209.8|1206.8|1212.8|1209.8|1207.8|1204.8|1041
1594053900000|2020-07-06 16:45:00|1209.3|1206.3|1206.8|1203.8|1210.8|1207.8|1206.8|1203.8|680
1594054200000|2020-07-06 16:50:00|1207.8|1204.8|1201.9|1198.9|1207.8|1204.8|1196.9|1193.9|3774
1594054500000|2020-07-06 16:55:00|1200.9|1197.9|1201.9|1198.9|1203.9|1200.9|1199.9|1196.9|1295
1594107000000|2020-07-07 07:30:00|1194.3|1191.3|1191.3|1188.3|1194.3|1191.3|1190.3|1187.3|1358
1594107300000|2020-07-07 07:35:00|1190.8|1187.8|1188.4|1185.4|1190.8|1187.8|1188.4|1185.4|222
1594107600000|2020-07-07 07:40:00|1187.4|1184.4|1190.4|1187.4|1191.3|1188.3|1187.3|1184.3|348
1594107900000|2020-07-07 07:45:00|1190.3|1187.3|1193.3|1190.3|1193.4|1190.4|1189.3|1186.3|422
1594108200000|2020-07-07 07:50:00|1193.4|1190.4|1193.4|1190.4|1193.4|1190.4|1192.4|1189.4|17
1594108500000|2020-07-07 07:55:00|1194.3|1191.3|1194.3|1191.3|1195.3|1192.3|1193.8|1190.8|53
1594108800000|2020-07-07 08:00:00|1194.4|1191.4|1194.4|1191.4|1194.4|1191.4|1193.3|1190.3|38
1594109100000|2020-07-07 08:05:00|1194.3|1191.3|1194.4|1191.4|1194.4|1191.4|1193.3|1190.3|50
1594109400000|2020-07-07 08:10:00|1194.3|1191.3|1194.3|1191.3|1194.4|1191.4|1194.3|1191.3|12
1594109700000|2020-07-07 08:15:00|1195.3|1192.3|1193.8|1190.8|1195.3|1192.3|1193.4|1190.4|126
1594110000000|2020-07-07 08:20:00|1194.3|1191.3|1195.3|1192.3|1195.3|1192.3|1193.8|1190.8|32
1594110300000|2020-07-07 08:25:00|1194.4|1191.4|1194.4|1191.4|1195.3|1192.3|1194.3|1191.3|36
1594110600000|2020-07-07 08:30:00|1194.3|1191.3|1194.4|1191.4|1194.4|1191.4|1194.3|1191.3|2
1594110900000|2020-07-07 08:35:00|1194.3|1191.3|1194.4|1191.4|1195.3|1192.3|1193.9|1190.9|276
1594111200000|2020-07-07 08:40:00|1194.3|1191.3|1192.4|1189.4|1194.4|1191.4|1191.4|1188.4|139
1594111500000|2020-07-07 08:45:00|1193.3|1190.3|1194.3|1191.3|1194.9|1191.9|1193.3|1190.3|105
1594111800000|2020-07-07 08:50:00|1193.9|1190.9|1193.3|1190.3|1194.3|1191.3|1193.3|1190.3|60
1594112100000|2020-07-07 08:55:00|1192.4|1189.4|1193.3|1190.3|1193.3|1190.3|1192.3|1189.3|104
1594112400000|2020-07-07 09:00:00|1192.3|1189.3|1192.4|1189.4|1192.4|1189.4|1191.9|1188.9|41
1594112700000|2020-07-07 09:05:00|1193.3|1190.3|1193.4|1190.4|1195.3|1192.3|1192.4|1189.4|142
1594113000000|2020-07-07 09:10:00|||||||||17
1594113300000|2020-07-07 09:15:00|1195.3|1192.3|1195.4|1192.4|1196.4|1193.4|1195.3|1192.3|23
1594113600000|2020-07-07 09:20:00|1195.9|1192.9|1196.3|1193.3|1196.4|1193.4|1195.4|1192.4|17
1594113900000|2020-07-07 09:25:00|1195.9|1192.9|1195.3|1192.3|1195.9|1192.9|1195.3|1192.3|29
1594114200000|2020-07-07 09:30:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|8
1594114500000|2020-07-07 09:35:00|1195.3|1192.3|1195.4|1192.4|1196.4|1193.4|1194.4|1191.4|239
1594114800000|2020-07-07 09:40:00|1195.5|1192.5|1194.9|1191.9|1196.4|1193.4|1194.9|1191.9|38
1594115100000|2020-07-07 09:45:00|1194.4|1191.4|1194.4|1191.4|1195.4|1192.4|1194.4|1191.4|22
1594115400000|2020-07-07 09:50:00|||||||||17
1594115700000|2020-07-07 09:55:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1194.9|1191.9|17
1594116000000|2020-07-07 10:00:00|1195.9|1192.9|1197.4|1194.4|1197.4|1194.4|1195.9|1192.9|135
1594116300000|2020-07-07 10:05:00|||||||||24
1594116600000|2020-07-07 10:10:00|1196.4|1193.4|1196.4|1193.4|1197.4|1194.4|1196.4|1193.4|101
1594116900000|2020-07-07 10:15:00|1195.9|1192.9|1195.4|1192.4|1196.4|1193.4|1195.4|1192.4|57
1594117200000|2020-07-07 10:20:00|1194.9|1191.9|1194.4|1191.4|1194.9|1191.9|1194.4|1191.4|12
1594117500000|2020-07-07 10:25:00|1193.9|1190.9|1193.9|1190.9|1194.4|1191.4|1193.9|1190.9|57
1594117800000|2020-07-07 10:30:00|1194.4|1191.4|1194.4|1191.4|1195.4|1192.4|1193.9|1190.9|77
1594118100000|2020-07-07 10:35:00|1194.9|1191.9|1195.4|1192.4|1195.4|1192.4|1194.9|1191.9|127
1594118400000|2020-07-07 10:40:00|1194.9|1191.9|1194.4|1191.4|1195.4|1192.4|1194.4|1191.4|15
1594118700000|2020-07-07 10:45:00|||||||||18
1594119000000|2020-07-07 10:50:00|1193.4|1190.4|1193.4|1190.4|1193.4|1190.4|1193.4|1190.4|2
1594119300000|2020-07-07 10:55:00|1192.9|1189.9|1193.4|1190.4|1193.4|1190.4|1192.9|1189.9|35
1594119600000|2020-07-07 11:00:00|1194.4|1191.4|1193.5|1190.5|1194.4|1191.4|1193.5|1190.5|78
1594119900000|2020-07-07 11:05:00|1194.4|1191.4|1194.4|1191.4|1194.4|1191.4|1194.4|1191.4|18
1594120200000|2020-07-07 11:10:00|1194.5|1191.5|1194.5|1191.5|1194.5|1191.5|1194.5|1191.5|3
1594120500000|2020-07-07 11:15:00|1195.4|1192.4|1194.5|1191.5|1196.4|1193.4|1194.5|1191.5|78
1594121100000|2020-07-07 11:25:00|1194.4|1191.4|1194.5|1191.5|1194.5|1191.5|1194.4|1191.4|1
1594121400000|2020-07-07 11:30:00|1194.9|1191.9|1193.5|1190.5|1195.4|1192.4|1193.5|1190.5|80
1594121700000|2020-07-07 11:35:00|||||||||8
1594122000000|2020-07-07 11:40:00|1194.5|1191.5|1194.5|1191.5|1195.4|1192.4|1193.5|1190.5|252
1594122300000|2020-07-07 11:45:00|1193.4|1190.4|1194.5|1191.5|1194.5|1191.5|1193.4|1190.4|118
1594122600000|2020-07-07 11:50:00|1194.4|1191.4|1192.4|1189.4|1194.4|1191.4|1192.4|1189.4|79
1594122900000|2020-07-07 11:55:00|1192.5|1189.5|1192|1189|1193.5|1190.5|1191.5|1188.5|349
1594123200000|2020-07-07 12:00:00|1192.5|1189.5|1189.4|1186.4|1192.5|1189.5|1188.4|1185.4|543
1594123500000|2020-07-07 12:05:00|1188.5|1185.5|1188.4|1185.4|1189.4|1186.4|1186.5|1183.5|326
1594123800000|2020-07-07 12:10:00|1188.5|1185.5|1186.4|1183.4|1189.4|1186.4|1185.4|1182.4|483
1594124100000|2020-07-07 12:15:00|1186|1183|1187.4|1184.4|1187.5|1184.5|1185.5|1182.5|152
1594124400000|2020-07-07 12:20:00|1187.5|1184.5|1188.5|1185.5|1190.5|1187.5|1187.5|1184.5|217
1594124700000|2020-07-07 12:25:00|1188.4|1185.4|1187.5|1184.5|1188.4|1185.4|1187.4|1184.4|59
1594125000000|2020-07-07 12:30:00|1187|1184|1187.5|1184.5|1187.5|1184.5|1186.5|1183.5|61
1594125300000|2020-07-07 12:35:00|1187.4|1184.4|1187.5|1184.5|1187.5|1184.5|1187.4|1184.4|27
1594125600000|2020-07-07 12:40:00|1187.4|1184.4|1187.5|1184.5|1187.5|1184.5|1186.5|1183.5|60
1594125900000|2020-07-07 12:45:00|1187.4|1184.4|1187.4|1184.4|1187.5|1184.5|1187.4|1184.4|29
1594126200000|2020-07-07 12:50:00|1187.5|1184.5|1189.5|1186.5|1189.5|1186.5|1187.4|1184.4|163
1594126500000|2020-07-07 12:55:00|1189.4|1186.4|1189.5|1186.5|1189.5|1186.5|1189.4|1186.4|113
1594126800000|2020-07-07 13:00:00|1189.4|1186.4|1189.5|1186.5|1189.5|1186.5|1189.4|1186.4|61
1594127100000|2020-07-07 13:05:00|1190.4|1187.4|1190.5|1187.5|1190.5|1187.5|1190.4|1187.4|176
1594127400000|2020-07-07 13:10:00|1191.5|1188.5|1191.5|1188.5|1191.5|1188.5|1190.5|1187.5|116
1594127700000|2020-07-07 13:15:00|1190.5|1187.5|1190.5|1187.5|1190.5|1187.5|1189.5|1186.5|176
1594128000000|2020-07-07 13:20:00|1191.5|1188.5|1191.5|1188.5|1191.5|1188.5|1191.5|1188.5|60
1594128300000|2020-07-07 13:25:00|||||||||71
1594128600000|2020-07-07 13:30:00|1190.6|1187.6|1192.5|1189.5|1192.5|1189.5|1189.5|1186.5|286
1594128900000|2020-07-07 13:35:00|1193.5|1190.5|1192.5|1189.5|1194.5|1191.5|1192.5|1189.5|357
1594129200000|2020-07-07 13:40:00|1193.5|1190.5|1193.6|1190.6|1194.5|1191.5|1193.5|1190.5|145
1594129500000|2020-07-07 13:45:00|1194.1|1191.1|1195.5|1192.5|1196.6|1193.6|1194|1191|456
1594129800000|2020-07-07 13:50:00|1194.6|1191.6|1197.5|1194.5|1197.5|1194.5|1194.6|1191.6|290
1594130100000|2020-07-07 13:55:00|1197.6|1194.6|1201.5|1198.5|1203.5|1200.5|1197.6|1194.6|554
1594130400000|2020-07-07 14:00:00|1201.4|1198.4|1203.4|1200.4|1203.5|1200.5|1200.9|1197.9|344
1594130700000|2020-07-07 14:05:00|1203.5|1200.5|1205.4|1202.4|1205.5|1202.5|1203.4|1200.4|271
1594131000000|2020-07-07 14:10:00|1205.5|1202.5|1205.4|1202.4|1208.4|1205.4|1205.4|1202.4|764
1594131300000|2020-07-07 14:15:00|1205.5|1202.5|1205.5|1202.5|1205.5|1202.5|1204.4|1201.4|63
1594131600000|2020-07-07 14:20:00|1205.4|1202.4|1202.5|1199.5|1205.5|1202.5|1201.5|1198.5|220
1594131900000|2020-07-07 14:25:00|1203|1200|1203.4|1200.4|1203.4|1200.4|1201.4|1198.4|296
1594132200000|2020-07-07 14:30:00|1203.9|1200.9|1201.4|1198.4|1204.4|1201.4|1201.4|1198.4|215
1594132500000|2020-07-07 14:35:00|1201.5|1198.5|1202.4|1199.4|1203.5|1200.5|1201.5|1198.5|174
1594132800000|2020-07-07 14:40:00|1202.5|1199.5|1203.5|1200.5|1204.4|1201.4|1202.4|1199.4|299
1594133100000|2020-07-07 14:45:00|1203.4|1200.4|1204.4|1201.4|1204.5|1201.5|1203.4|1200.4|60
1594133400000|2020-07-07 14:50:00|1204.5|1201.5|1206.5|1203.5|1206.5|1203.5|1204.5|1201.5|198
1594133700000|2020-07-07 14:55:00|1207.4|1204.4|1207.5|1204.5|1207.5|1204.5|1206.5|1203.5|213
1594134000000|2020-07-07 15:00:00|1208.4|1205.4|1208.4|1205.4|1210.4|1207.4|1207.4|1204.4|652
1594134300000|2020-07-07 15:05:00|1209.4|1206.4|1208.4|1205.4|1209.4|1206.4|1208|1205|39
1594134600000|2020-07-07 15:10:00|1209.4|1206.4|1208.4|1205.4|1209.5|1206.5|1207.5|1204.5|174
1594134900000|2020-07-07 15:15:00|1208.5|1205.5|1209.5|1206.5|1209.5|1206.5|1208.5|1205.5|125
1594135200000|2020-07-07 15:20:00|1210.4|1207.4|1207.6|1204.6|1210.5|1207.5|1207.6|1204.6|398
1594135500000|2020-07-07 15:25:00|1208.5|1205.5|1208.5|1205.5|1208.6|1205.6|1207.5|1204.5|77
1594135800000|2020-07-07 15:30:00|1208.1|1205.1|1209.5|1206.5|1209.5|1206.5|1207.6|1204.6|188
1594136100000|2020-07-07 15:35:00|1210.4|1207.4|1208.5|1205.5|1210.5|1207.5|1208.5|1205.5|231
1594136400000|2020-07-07 15:40:00|1208.6|1205.6|1209.5|1206.5|1209.6|1206.6|1208.5|1205.5|245
1594136700000|2020-07-07 15:45:00|1209.6|1206.6|1207.5|1204.5|1209.6|1206.6|1207.5|1204.5|285
1594137000000|2020-07-07 15:50:00|1207.6|1204.6|1206.6|1203.6|1207.6|1204.6|1206.5|1203.5|337
1594137300000|2020-07-07 15:55:00|1206.5|1203.5|1204.6|1201.6|1206.6|1203.6|1204.5|1201.5|128
1594137600000|2020-07-07 16:00:00|1205.5|1202.5|1205.1|1202.1|1206.5|1203.5|1204.6|1201.6|167
1594137900000|2020-07-07 16:05:00|1205.5|1202.5|1206|1203|1206.6|1203.6|1204.5|1201.5|287
1594138200000|2020-07-07 16:10:00|1205.6|1202.6|1207.5|1204.5|1207.5|1204.5|1205.6|1202.6|235
1594138500000|2020-07-07 16:15:00|1208.1|1205.1|1215.5|1212.5|1215.5|1212.5|1208.1|1205.1|941
1594138800000|2020-07-07 16:20:00|1216.4|1213.4|1216.4|1213.4|1220.4|1217.4|1211.5|1208.5|1766
1594139100000|2020-07-07 16:25:00|1216.5|1213.5|1217.5|1214.5|1218.4|1215.4|1213.5|1210.5|569
1594139400000|2020-07-07 16:30:00|1217.4|1214.4|1219.4|1216.4|1220.4|1217.4|1216.3|1213.3|409
1594139700000|2020-07-07 16:35:00|1219.9|1216.9|1222.4|1219.4|1224.4|1221.4|1219.4|1216.4|479
1594140000000|2020-07-07 16:40:00|1222.9|1219.9|1219.4|1216.4|1224.4|1221.4|1219.4|1216.4|759
1594140300000|2020-07-07 16:45:00|1218.4|1215.4|1220.5|1217.5|1222.4|1219.4|1217.4|1214.4|512
1594140600000|2020-07-07 16:50:00|1221.4|1218.4|1220.4|1217.4|1229.5|1226.5|1220.4|1217.4|3186
1594140900000|2020-07-07 16:55:00|1220.5|1217.5|1219.9|1216.9|1221.4|1218.4|1219.4|1216.4|696
1594193400000|2020-07-08 07:30:00|1221.8|1218.8|1224.8|1221.8|1225.7|1222.7|1221.8|1218.8|263
1594193700000|2020-07-08 07:35:00|1225.8|1222.8|1225.8|1222.8|1225.8|1222.8|1225.8|1222.8|83
1594194000000|2020-07-08 07:40:00|1226.7|1223.7|1224.7|1221.7|1226.8|1223.8|1224.3|1221.3|103
1594194300000|2020-07-08 07:45:00|1224.8|1221.8|1224.2|1221.2|1224.8|1221.8|1221.8|1218.8|153
1594194600000|2020-07-08 07:50:00|1224.7|1221.7|1222.8|1219.8|1224.7|1221.7|1222.8|1219.8|45
1594194900000|2020-07-08 07:55:00|1223.2|1220.2|1223.8|1220.8|1224.8|1221.8|1222.8|1219.8|33
1594195200000|2020-07-08 08:00:00|1224.3|1221.3|1221.8|1218.8|1224.7|1221.7|1221.7|1218.7|53
1594195500000|2020-07-08 08:05:00|1222.7|1219.7|1219.8|1216.8|1222.7|1219.7|1218.8|1215.8|66
1594195800000|2020-07-08 08:10:00|1220.7|1217.7|1220.8|1217.8|1221.8|1218.8|1219.8|1216.8|13
1594196100000|2020-07-08 08:15:00|1221.7|1218.7|1219.8|1216.8|1221.8|1218.8|1219.8|1216.8|16
1594196400000|2020-07-08 08:20:00|1220.3|1217.3|1220.8|1217.8|1221.8|1218.8|1219.8|1216.8|23
1594196700000|2020-07-08 08:25:00|1221.3|1218.3|1222.8|1219.8|1222.8|1219.8|1220.8|1217.8|22
1594197000000|2020-07-08 08:30:00|1223.3|1220.3|1223.8|1220.8|1223.8|1220.8|1222.8|1219.8|22
1594197300000|2020-07-08 08:35:00|1224.3|1221.3|1223.8|1220.8|1224.8|1221.8|1222.8|1219.8|61
1594197600000|2020-07-08 08:40:00|1223.9|1220.9|1224.8|1221.8|1224.8|1221.8|1223.8|1220.8|31
1594197900000|2020-07-08 08:45:00|1223.8|1220.8|1223.8|1220.8|1223.8|1220.8|1223.3|1220.3|36
1594198200000|2020-07-08 08:50:00|1223.7|1220.7|1222.8|1219.8|1223.7|1220.7|1221.9|1218.9|19
1594198500000|2020-07-08 08:55:00|1221.8|1218.8|1222.8|1219.8|1222.8|1219.8|1221.8|1218.8|15
1594198800000|2020-07-08 09:00:00|1223.8|1220.8|1223.8|1220.8|1223.8|1220.8|1223.3|1220.3|9
1594199100000|2020-07-08 09:05:00|1224.8|1221.8|1224.8|1221.8|1224.8|1221.8|1224.8|1221.8|20
1594199400000|2020-07-08 09:10:00|1223.9|1220.9|1223.8|1220.8|1223.9|1220.9|1223.8|1220.8|33
1594199700000|2020-07-08 09:15:00|1223.7|1220.7|1221.8|1218.8|1223.8|1220.8|1221.8|1218.8|33
1594200000000|2020-07-08 09:20:00|1222.3|1219.3|1222.8|1219.8|1223.3|1220.3|1222.3|1219.3|9
1594200300000|2020-07-08 09:25:00|1221.8|1218.8|1222.9|1219.9|1222.9|1219.9|1221.8|1218.8|20
1594200600000|2020-07-08 09:30:00|1223.3|1220.3|1222.8|1219.8|1223.8|1220.8|1222.8|1219.8|30
1594200900000|2020-07-08 09:35:00|1223.7|1220.7|1223.8|1220.8|1224.8|1221.8|1223.7|1220.7|25
1594201200000|2020-07-08 09:40:00|1222.8|1219.8|1221.8|1218.8|1223.8|1220.8|1221.8|1218.8|43
1594201500000|2020-07-08 09:45:00|1222.3|1219.3|1222.8|1219.8|1223.3|1220.3|1222.3|1219.3|9
1594201800000|2020-07-08 09:50:00|1223.8|1220.8|1222.3|1219.3|1223.8|1220.8|1221.9|1218.9|6
1594202100000|2020-07-08 09:55:00|1222.8|1219.8|1223.8|1220.8|1223.8|1220.8|1222.8|1219.8|13
1594202400000|2020-07-08 10:00:00|1223.3|1220.3|1222.8|1219.8|1223.8|1220.8|1222.8|1219.8|67
1594202700000|2020-07-08 10:05:00|1223.3|1220.3|1222.8|1219.8|1223.8|1220.8|1222.3|1219.3|62
1594203000000|2020-07-08 10:10:00|1222.9|1219.9|1222.8|1219.8|1223.8|1220.8|1222.8|1219.8|60
1594203300000|2020-07-08 10:15:00|1222.9|1219.9|1221.8|1218.8|1222.9|1219.9|1221.8|1218.8|43
1594203600000|2020-07-08 10:20:00|1220.8|1217.8|1220.9|1217.9|1220.9|1217.9|1220.8|1217.8|23
1594203900000|2020-07-08 10:25:00|1220.8|1217.8|1216.4|1213.4|1220.8|1217.8|1215.9|1212.9|242
1594204200000|2020-07-08 10:30:00|1216.9|1213.9|1217|1214|1217|1214|1215.9|1212.9|125
1594204500000|2020-07-08 10:35:00|1216.9|1213.9|1216.9|1213.9|1217|1214|1216|1213|10
1594204800000|2020-07-08 10:40:00|1217|1214|1216.9|1213.9|1218.4|1215.4|1216.9|1213.9|111
1594205100000|2020-07-08 10:45:00|1216|1213|1216.5|1213.5|1216.9|1213.9|1214.9|1211.9|33
1594205400000|2020-07-08 10:50:00|1215.9|1212.9|1216|1213|1216.5|1213.5|1215.9|1212.9|9
1594205700000|2020-07-08 10:55:00|1215.9|1212.9|1216|1213|1216|1213|1215|1212|21
1594206000000|2020-07-08 11:00:00|1216.9|1213.9|1218|1215|1218|1215|1216|1213|31
1594206300000|2020-07-08 11:05:00|1218.5|1215.5|1219|1216|1219|1216|1217.5|1214.5|24
1594206600000|2020-07-08 11:10:00|1220|1217|1221|1218|1222|1219|1219|1216|119
1594206900000|2020-07-08 11:15:00|1221.1|1218.1|1220|1217|1221.5|1218.5|1220|1217|59
1594207200000|2020-07-08 11:20:00|1220.5|1217.5|1219|1216|1221|1218|1219|1216|26
1594207500000|2020-07-08 11:25:00|1219.5|1216.5|1220|1217|1220|1217|1219|1216|64
1594207800000|2020-07-08 11:30:00|1221|1218|1222.5|1219.5|1222.5|1219.5|1221|1218|49
1594208100000|2020-07-08 11:35:00|1222|1219|1220.1|1217.1|1223|1220|1220.1|1217.1|430
1594208400000|2020-07-08 11:40:00|1220.6|1217.6|1218|1215|1220.6|1217.6|1217.1|1214.1|73
1594208700000|2020-07-08 11:45:00|1217.1|1214.1|1218.1|1215.1|1218.1|1215.1|1216.6|1213.6|92
1594209000000|2020-07-08 11:50:00|1219|1216|1221.1|1218.1|1221.1|1218.1|1218.1|1215.1|43
1594209300000|2020-07-08 11:55:00|1221|1218|1222.1|1219.1|1222.1|1219.1|1220.1|1217.1|56
1594209600000|2020-07-08 12:00:00|1223|1220|1227.1|1224.1|1229.1|1226.1|1223|1220|276
1594209900000|2020-07-08 12:05:00|1227.2|1224.2|1227|1224|1229.1|1226.1|1226.6|1223.6|266
1594210200000|2020-07-08 12:10:00|1228|1225|1226|1223|1229|1226|1226|1223|381
1594210500000|2020-07-08 12:15:00|1226.5|1223.5|1224|1221|1228|1225|1224|1221|361
1594210800000|2020-07-08 12:20:00|1224.1|1221.1|1224.1|1221.1|1225.1|1222.1|1224.1|1221.1|91
1594211100000|2020-07-08 12:25:00|1225|1222|1223|1220|1225.1|1222.1|1223|1220|340
1594211400000|2020-07-08 12:30:00|1223.1|1220.1|1224.1|1221.1|1224.1|1221.1|1223|1220|133
1594211700000|2020-07-08 12:35:00|1224|1221|1224|1221|1224|1221|1223|1220|365
1594212000000|2020-07-08 12:40:00|1223.1|1220.1|1222|1219|1223.5|1220.5|1222|1219|167
1594212300000|2020-07-08 12:45:00|1222.1|1219.1|1221|1218|1224|1221|1219.1|1216.1|516
1594212600000|2020-07-08 12:50:00|1220|1217|1221|1218|1222|1219|1219.5|1216.5|188
1594212900000|2020-07-08 12:55:00|1222|1219|1223|1220|1223|1220|1222|1219|70
1594213200000|2020-07-08 13:00:00|1223.1|1220.1|1224|1221|1226|1223|1223|1220|156
1594213500000|2020-07-08 13:05:00|1224.1|1221.1|1225.1|1222.1|1225.1|1222.1|1224.1|1221.1|49
1594213800000|2020-07-08 13:10:00|1225|1222|1224.1|1221.1|1225.1|1222.1|1224.1|1221.1|81
1594214100000|2020-07-08 13:15:00|1225|1222|1224|1221|1225|1222|1222.1|1219.1|112
1594214400000|2020-07-08 13:20:00|1223.1|1220.1|1222|1219|1224|1221|1220|1217|104
1594214700000|2020-07-08 13:25:00|1222.5|1219.5|1222|1219|1222.5|1219.5|1221|1218|59
1594215000000|2020-07-08 13:30:00|1222.1|1219.1|1228|1225|1228|1225|1221|1218|345
1594215300000|2020-07-08 13:35:00|1229|1226|1229|1226|1229|1226|1227.5|1224.5|189
1594215600000|2020-07-08 13:40:00|1230|1227|1232.9|1229.9|1233|1230|1229.9|1226.9|543
1594215900000|2020-07-08 13:45:00|1233|1230|1232|1229|1233|1230|1231|1228|233
1594216200000|2020-07-08 13:50:00|1231.9|1228.9|1232|1229|1232|1229|1231|1228|481
1594216500000|2020-07-08 13:55:00|1232.9|1229.9|1232.9|1229.9|1233|1230|1232|1229|183
1594216800000|2020-07-08 14:00:00|1233|1230|1235.9|1232.9|1235.9|1232.9|1231.9|1228.9|728
1594217100000|2020-07-08 14:05:00|1235|1232|1232|1229|1236|1233|1231|1228|627
1594217400000|2020-07-08 14:10:00|1233|1230|1228.1|1225.1|1233|1230|1228.1|1225.1|267
1594217700000|2020-07-08 14:15:00|1228.6|1225.6|1228.5|1225.5|1230|1227|1228|1225|713
1594218000000|2020-07-08 14:20:00|1228.9|1225.9|1230|1227|1230.5|1227.5|1228|1225|414
1594218300000|2020-07-08 14:25:00|1230.1|1227.1|1229|1226|1231|1228|1228.1|1225.1|310
1594218600000|2020-07-08 14:30:00|1228.1|1225.1|1229|1226|1230|1227|1228|1225|543
1594218900000|2020-07-08 14:35:00|1228.1|1225.1|1226.6|1223.6|1230|1227|1225.1|1222.1|439
1594219200000|2020-07-08 14:40:00|1227|1224|1225.1|1222.1|1227.1|1224.1|1225.1|1222.1|278
1594219500000|2020-07-08 14:45:00|1225.6|1222.6|1225.1|1222.1|1227|1224|1225.1|1222.1|328
1594219800000|2020-07-08 14:50:00|1224.1|1221.1|1225.2|1222.2|1226.7|1223.7|1224.1|1221.1|292
1594220100000|2020-07-08 14:55:00|1225.1|1222.1|1225.1|1222.1|1225.7|1222.7|1224.2|1221.2|151
1594220400000|2020-07-08 15:00:00|1224.2|1221.2|1220.2|1217.2|1225.1|1222.1|1220.2|1217.2|813
1594220700000|2020-07-08 15:05:00|1221.1|1218.1|1217.3|1214.3|1221.2|1218.2|1216.3|1213.3|387
1594221000000|2020-07-08 15:10:00|1216.3|1213.3|1219.3|1216.3|1220.2|1217.2|1216.3|1213.3|484
1594221300000|2020-07-08 15:15:00|1219.8|1216.8|1217.2|1214.2|1220.3|1217.3|1217.2|1214.2|282
1594221600000|2020-07-08 15:20:00|1216.3|1213.3|1210.4|1207.4|1216.3|1213.3|1209.4|1206.4|1399
1594221900000|2020-07-08 15:25:00|1211.4|1208.4|1214.4|1211.4|1215.8|1212.8|1211.4|1208.4|784
1594222200000|2020-07-08 15:30:00|1215.3|1212.3|1212.4|1209.4|1216.3|1213.3|1211.4|1208.4|671
1594222500000|2020-07-08 15:35:00|1213.3|1210.3|1211.5|1208.5|1214.4|1211.4|1211|1208|2807
1594222800000|2020-07-08 15:40:00|1212|1209|1210.5|1207.5|1212.5|1209.5|1209.5|1206.5|481
1594223100000|2020-07-08 15:45:00|1209.5|1206.5|1209.5|1206.5|1210.5|1207.5|1209.4|1206.4|352
1594223400000|2020-07-08 15:50:00|1209.4|1206.4|1207|1204|1209.4|1206.4|1205.5|1202.5|964
1594223700000|2020-07-08 15:55:00|1206.5|1203.5|1209.5|1206.5|1209.5|1206.5|1206.5|1203.5|573
1594224000000|2020-07-08 16:00:00|1209.1|1206.1|1210.4|1207.4|1210.5|1207.5|1208.5|1205.5|287
1594224300000|2020-07-08 16:05:00|1210.5|1207.5|1214.4|1211.4|1215.4|1212.4|1210.5|1207.5|533
1594224600000|2020-07-08 16:10:00|1214.5|1211.5|1216.4|1213.4|1216.4|1213.4|1214.5|1211.5|498
1594224900000|2020-07-08 16:15:00|1215.5|1212.5|1218.5|1215.5|1218.5|1215.5|1215.5|1212.5|312
1594225200000|2020-07-08 16:20:00|1217.5|1214.5|1220.5|1217.5|1220.5|1217.5|1217.5|1214.5|603
1594225500000|2020-07-08 16:25:00|1219.5|1216.5|1219.6|1216.6|1220.5|1217.5|1218.6|1215.6|202
1594225800000|2020-07-08 16:30:00|1220|1217|1218.6|1215.6|1220.5|1217.5|1218.6|1215.6|618
1594226100000|2020-07-08 16:35:00|1218.5|1215.5|1219.6|1216.6|1220.6|1217.6|1218.5|1215.5|413
1594226400000|2020-07-08 16:40:00|1220|1217|1217.6|1214.6|1220.6|1217.6|1216.6|1213.6|859
1594226700000|2020-07-08 16:45:00|1217.7|1214.7|1219.6|1216.6|1220.6|1217.6|1217.6|1214.6|604
1594227000000|2020-07-08 16:50:00|1220.6|1217.6|1216.8|1213.8|1220.7|1217.7|1213.8|1210.8|5966
1594227300000|2020-07-08 16:55:00|1217.7|1214.7|1218.6|1215.6|1219.7|1216.7|1217.7|1214.7|617
1594279800000|2020-07-09 07:30:00|1221.1|1218.1|1218.1|1215.1|1221.1|1218.1|1218.1|1215.1|695
1594280100000|2020-07-09 07:35:00|1219.6|1216.6|1219.6|1216.6|1220.1|1217.1|1218.1|1215.1|45
1594280400000|2020-07-09 07:40:00|1220.1|1217.1|1220.1|1217.1|1221.1|1218.1|1220.1|1217.1|18
1594280700000|2020-07-09 07:45:00|1220|1217|1219.6|1216.6|1220.1|1217.1|1218.1|1215.1|23
1594281000000|2020-07-09 07:50:00|1220.1|1217.1|1220.1|1217.1|1220.1|1217.1|1219.1|1216.1|11
1594281300000|2020-07-09 07:55:00|1221|1218|1221.1|1218.1|1221.1|1218.1|1221|1218|8
1594281600000|2020-07-09 08:00:00|1220.1|1217.1|1220.1|1217.1|1221.1|1218.1|1220.1|1217.1|17
1594281900000|2020-07-09 08:05:00|1220.6|1217.6|1220.6|1217.6|1221.1|1218.1|1220.6|1217.6|18
1594282200000|2020-07-09 08:10:00|1221.1|1218.1|1220.1|1217.1|1221.1|1218.1|1220.1|1217.1|74
1594282500000|2020-07-09 08:15:00|1220|1217|1222.1|1219.1|1223.6|1220.6|1220|1217|177
1594282800000|2020-07-09 08:20:00|1221.1|1218.1|1222.2|1219.2|1222.2|1219.2|1221.1|1218.1|14
1594283100000|2020-07-09 08:25:00|1223.1|1220.1|1220.2|1217.2|1223.2|1220.2|1220.2|1217.2|287
1594283400000|2020-07-09 08:30:00|1220.1|1217.1|1216.3|1213.3|1220.1|1217.1|1216.3|1213.3|820
1594283700000|2020-07-09 08:35:00|1216.2|1213.2|1218.2|1215.2|1218.2|1215.2|1216.2|1213.2|120
1594284000000|2020-07-09 08:40:00|1218.3|1215.3|1215.2|1212.2|1218.3|1215.3|1214.2|1211.2|76
1594284300000|2020-07-09 08:45:00|1214.7|1211.7|1215.2|1212.2|1215.7|1212.7|1214.2|1211.2|43
1594284600000|2020-07-09 08:50:00|1214.3|1211.3|1215.2|1212.2|1215.2|1212.2|1213.8|1210.8|87
1594284900000|2020-07-09 08:55:00|1215.3|1212.3|1215.3|1212.3|1216.2|1213.2|1215.3|1212.3|34
1594285200000|2020-07-09 09:00:00|1215.2|1212.2|1215.3|1212.3|1215.3|1212.3|1215.2|1212.2|17
1594285500000|2020-07-09 09:05:00|1215.2|1212.2|1216.3|1213.3|1216.3|1213.3|1214.3|1211.3|23
1594285800000|2020-07-09 09:10:00|1215.8|1212.8|1216.3|1213.3|1216.3|1213.3|1215.3|1212.3|8
1594286100000|2020-07-09 09:15:00|1216.2|1213.2|1213.3|1210.3|1216.2|1213.2|1213.3|1210.3|469
1594286400000|2020-07-09 09:20:00|1213.2|1210.2|1207.4|1204.4|1213.2|1210.2|1207.4|1204.4|1607
1594286700000|2020-07-09 09:25:00|1206.4|1203.4|1202.3|1199.3|1206.4|1203.4|1198.3|1195.3|1388
1594287000000|2020-07-09 09:30:00|1202.2|1199.2|1205.2|1202.2|1205.3|1202.3|1201.3|1198.3|844
1594287300000|2020-07-09 09:35:00|1205.3|1202.3|1207.3|1204.3|1207.3|1204.3|1205.3|1202.3|126
1594287600000|2020-07-09 09:40:00|1207.4|1204.4|1206.3|1203.3|1208.3|1205.3|1206.3|1203.3|172
1594287900000|2020-07-09 09:45:00|1207.3|1204.3|1208.3|1205.3|1208.3|1205.3|1206.8|1203.8|49
1594288200000|2020-07-09 09:50:00|1208.2|1205.2|1208.3|1205.3|1208.3|1205.3|1207.3|1204.3|113
1594288500000|2020-07-09 09:55:00|1208.8|1205.8|1208.3|1205.3|1209.3|1206.3|1208.3|1205.3|151
1594288800000|2020-07-09 10:00:00|1207.3|1204.3|1206.3|1203.3|1207.3|1204.3|1206.3|1203.3|150
1594289100000|2020-07-09 10:05:00|1206.4|1203.4|1207.4|1204.4|1208.3|1205.3|1206.4|1203.4|300
1594289400000|2020-07-09 10:10:00|1207.3|1204.3|1207.3|1204.3|1208.3|1205.3|1207.3|1204.3|22
1594289700000|2020-07-09 10:15:00|1206.4|1203.4|1209.8|1206.8|1209.8|1206.8|1206.3|1203.3|139
1594290000000|2020-07-09 10:20:00|1210.3|1207.3|1209.3|1206.3|1210.3|1207.3|1209.3|1206.3|18
1594290300000|2020-07-09 10:25:00|1209.8|1206.8|1210.8|1207.8|1211.2|1208.2|1209.8|1206.8|34
1594290600000|2020-07-09 10:30:00|1210.3|1207.3|1209.8|1206.8|1210.8|1207.8|1209.3|1206.3|75
1594290900000|2020-07-09 10:35:00|1210.2|1207.2|1209.3|1206.3|1210.2|1207.2|1208.3|1205.3|163
1594291200000|2020-07-09 10:40:00|1210.2|1207.2|1211.2|1208.2|1211.2|1208.2|1210.2|1207.2|90
1594291500000|2020-07-09 10:45:00|1210.3|1207.3|1210.3|1207.3|1211.2|1208.2|1210.3|1207.3|14
1594291800000|2020-07-09 10:50:00|1211.2|1208.2|1210.2|1207.2|1211.3|1208.3|1209.3|1206.3|42
1594292100000|2020-07-09 10:55:00|1209.8|1206.8|1209.3|1206.3|1209.8|1206.8|1208.3|1205.3|15
1594292400000|2020-07-09 11:00:00|1210.3|1207.3|1210.3|1207.3|1210.8|1207.8|1210.3|1207.3|24
1594292700000|2020-07-09 11:05:00|1210.8|1207.8|1210.3|1207.3|1210.8|1207.8|1210.3|1207.3|5
1594293000000|2020-07-09 11:10:00|1211.3|1208.3|1212.2|1209.2|1212.3|1209.3|1211.3|1208.3|12
1594293300000|2020-07-09 11:15:00|1212.3|1209.3|1211.3|1208.3|1212.8|1209.8|1211.3|1208.3|48
1594293600000|2020-07-09 11:20:00|1210.8|1207.8|1210.3|1207.3|1210.8|1207.8|1209.3|1206.3|29
1594293900000|2020-07-09 11:25:00|1209.9|1206.9|1208.4|1205.4|1209.9|1206.9|1208.4|1205.4|26
1594294200000|2020-07-09 11:30:00|1209.3|1206.3|1207.4|1204.4|1209.3|1206.3|1207.4|1204.4|59
1594294500000|2020-07-09 11:35:00|1208.3|1205.3|1206.8|1203.8|1208.8|1205.8|1206.8|1203.8|36
1594294800000|2020-07-09 11:40:00|1206.4|1203.4|1207.3|1204.3|1207.4|1204.4|1206.4|1203.4|64
1594295100000|2020-07-09 11:45:00|1206.8|1203.8|1207.3|1204.3|1207.4|1204.4|1206.8|1203.8|28
1594295400000|2020-07-09 11:50:00|1206.4|1203.4|1205.3|1202.3|1206.4|1203.4|1205.3|1202.3|33
1594295700000|2020-07-09 11:55:00|1205.4|1202.4|1204.3|1201.3|1206.3|1203.3|1204.3|1201.3|69
1594296000000|2020-07-09 12:00:00|1204.4|1201.4|1206.4|1203.4|1207.3|1204.3|1203.3|1200.3|250
1594296300000|2020-07-09 12:05:00|1205.4|1202.4|1206.3|1203.3|1208.3|1205.3|1205.4|1202.4|125
1594296600000|2020-07-09 12:10:00|1205.4|1202.4|1204.3|1201.3|1205.4|1202.4|1204.3|1201.3|143
1594296900000|2020-07-09 12:15:00|1202.4|1199.4|1207.4|1204.4|1208.3|1205.3|1201.4|1198.4|251
1594297200000|2020-07-09 12:20:00|1208.3|1205.3|1206.4|1203.4|1209.3|1206.3|1206.3|1203.3|248
1594297500000|2020-07-09 12:25:00|1206.3|1203.3|1205.4|1202.4|1208.4|1205.4|1205.4|1202.4|404
1594297800000|2020-07-09 12:30:00|1205.3|1202.3|1205.3|1202.3|1208.3|1205.3|1204.3|1201.3|734
1594298100000|2020-07-09 12:35:00|1205.8|1202.8|1207.3|1204.3|1208.3|1205.3|1205.3|1202.3|238
1594298400000|2020-07-09 12:40:00|1207.4|1204.4|1208.4|1205.4|1209.3|1206.3|1207.3|1204.3|117
1594298700000|2020-07-09 12:45:00|1208.3|1205.3|1207.4|1204.4|1208.3|1205.3|1206.3|1203.3|98
1594299000000|2020-07-09 12:50:00|1206.4|1203.4|1206.4|1203.4|1207.4|1204.4|1206.3|1203.3|92
1594299300000|2020-07-09 12:55:00|1206.3|1203.3|1208.3|1205.3|1208.4|1205.4|1206.3|1203.3|101
1594299600000|2020-07-09 13:00:00|1208.4|1205.4|1207.4|1204.4|1209.4|1206.4|1206.4|1203.4|114
1594299900000|2020-07-09 13:05:00|1206.4|1203.4|1208.3|1205.3|1208.4|1205.4|1205.9|1202.9|189
1594300200000|2020-07-09 13:10:00|1208.4|1205.4|1206.4|1203.4|1209.4|1206.4|1206.4|1203.4|130
1594300500000|2020-07-09 13:15:00|1206.5|1203.5|1209.4|1206.4|1209.4|1206.4|1206.5|1203.5|84
1594300800000|2020-07-09 13:20:00|1208.4|1205.4|1209.4|1206.4|1209.4|1206.4|1208.4|1205.4|87
1594301100000|2020-07-09 13:25:00|1209.5|1206.5|1212.4|1209.4|1213.3|1210.3|1209.5|1206.5|308
1594301400000|2020-07-09 13:30:00|1213.4|1210.4|1212.9|1209.9|1216.4|1213.4|1212.9|1209.9|383
1594301700000|2020-07-09 13:35:00|1212.4|1209.4|1209.5|1206.5|1213.3|1210.3|1209.4|1206.4|316
1594302000000|2020-07-09 13:40:00|1209.4|1206.4|1207.5|1204.5|1209.4|1206.4|1207.5|1204.5|161
1594302300000|2020-07-09 13:45:00|1206.6|1203.6|1206.5|1203.5|1208.4|1205.4|1206.4|1203.4|287
1594302600000|2020-07-09 13:50:00|1207.5|1204.5|1207.5|1204.5|1208.4|1205.4|1206.5|1203.5|302
1594302900000|2020-07-09 13:55:00|1207|1204|1209|1206|1209.5|1206.5|1206.5|1203.5|216
1594303200000|2020-07-09 14:00:00|1208.5|1205.5|1203.5|1200.5|1209.5|1206.5|1203.5|1200.5|487
1594303500000|2020-07-09 14:05:00|1203.4|1200.4|1202.4|1199.4|1203.5|1200.5|1201.4|1198.4|414
1594303800000|2020-07-09 14:10:00|1201.5|1198.5|1202.4|1199.4|1202.4|1199.4|1200.4|1197.4|267
1594304100000|2020-07-09 14:15:00|1201.5|1198.5|1200.4|1197.4|1201.5|1198.5|1197.5|1194.5|344
1594304400000|2020-07-09 14:20:00|1199.5|1196.5|1202.4|1199.4|1203.4|1200.4|1198.5|1195.5|410
1594304700000|2020-07-09 14:25:00|1201.6|1198.6|1202.6|1199.6|1204.6|1201.6|1201.6|1198.6|2564
1594305000000|2020-07-09 14:30:00|1203.6|1200.6|1200.6|1197.6|1203.6|1200.6|1200.6|1197.6|608
1594305300000|2020-07-09 14:35:00|1199.7|1196.7|1197.6|1194.6|1199.7|1196.7|1196.7|1193.7|632
1594305600000|2020-07-09 14:40:00|1197.7|1194.7|1195.6|1192.6|1197.7|1194.7|1193.7|1190.7|667
1594305900000|2020-07-09 14:45:00|1195.2|1192.2|1194.7|1191.7|1195.6|1192.6|1191.7|1188.7|933
1594306200000|2020-07-09 14:50:00|1194.2|1191.2|1198.6|1195.6|1198.6|1195.6|1193.7|1190.7|983
1594306500000|2020-07-09 14:55:00|1197.7|1194.7|1195.7|1192.7|1198.6|1195.6|1195.6|1192.6|1194
1594306800000|2020-07-09 15:00:00|1195.6|1192.6|1194.6|1191.6|1195.7|1192.7|1194.6|1191.6|353
1594307100000|2020-07-09 15:05:00|1194.7|1191.7|1195.6|1192.6|1195.7|1192.7|1194.6|1191.6|304
1594307400000|2020-07-09 15:10:00|1194.7|1191.7|1196.6|1193.6|1197.6|1194.6|1194.7|1191.7|410
1594307700000|2020-07-09 15:15:00|1195.7|1192.7|1192.6|1189.6|1195.7|1192.7|1192.6|1189.6|237
1594308000000|2020-07-09 15:20:00|1192.7|1189.7|1195.6|1192.6|1195.6|1192.6|1192.6|1189.6|392
1594308300000|2020-07-09 15:25:00|1194.6|1191.6|1196.7|1193.7|1197.6|1194.6|1194.6|1191.6|207
1594308600000|2020-07-09 15:30:00|1197.1|1194.1|1197.6|1194.6|1197.6|1194.6|1195.7|1192.7|325
1594308900000|2020-07-09 15:35:00|1197.7|1194.7|1197.7|1194.7|1198.7|1195.7|1197.7|1194.7|213
1594309200000|2020-07-09 15:40:00|1198.7|1195.7|1197.7|1194.7|1198.7|1195.7|1197.6|1194.6|161
1594309500000|2020-07-09 15:45:00|1197.6|1194.6|1198.6|1195.6|1199.6|1196.6|1196.7|1193.7|240
1594309800000|2020-07-09 15:50:00|1197.7|1194.7|1197.6|1194.6|1198.6|1195.6|1196.6|1193.6|1209
1594310100000|2020-07-09 15:55:00|1197.5|1194.5|1197.7|1194.7|1197.7|1194.7|1196.6|1193.6|419
1594310400000|2020-07-09 16:00:00|1197.6|1194.6|1197.6|1194.6|1197.7|1194.7|1196.6|1193.6|137
1594310700000|2020-07-09 16:05:00|1198.5|1195.5|1197.6|1194.6|1198.6|1195.6|1197.6|1194.6|212
1594311000000|2020-07-09 16:10:00|1198.6|1195.6|1197.6|1194.6|1198.6|1195.6|1197.6|1194.6|152
1594311300000|2020-07-09 16:15:00|1196.7|1193.7|1197.6|1194.6|1197.6|1194.6|1196.1|1193.1|315
1594311600000|2020-07-09 16:20:00|1196.7|1193.7|1197.1|1194.1|1197.6|1194.6|1196.6|1193.6|209
1594311900000|2020-07-09 16:25:00|1197.6|1194.6|1196.6|1193.6|1197.6|1194.6|1196.6|1193.6|147
1594312200000|2020-07-09 16:30:00|1195.7|1192.7|1196.6|1193.6|1196.6|1193.6|1195.6|1192.6|328
1594312500000|2020-07-09 16:35:00|1195.7|1192.7|1194.7|1191.7|1196.6|1193.6|1194.7|1191.7|701
1594312800000|2020-07-09 16:40:00|1194.6|1191.6|1194.7|1191.7|1195.6|1192.6|1193.7|1190.7|529
1594313100000|2020-07-09 16:45:00|1195.6|1192.6|1194.2|1191.2|1195.6|1192.6|1193.6|1190.6|459
1594313400000|2020-07-09 16:50:00|1194.6|1191.6|1193.6|1190.6|1194.7|1191.7|1191.6|1188.6|4014
1594313700000|2020-07-09 16:55:00|1193.7|1190.7|1196.6|1193.6|1196.6|1193.6|1193.6|1190.6|1780
1594366200000|2020-07-10 07:30:00|1190.7|1187.7|1186.2|1183.2|1190.7|1187.7|1186.2|1183.2|1170
1594366500000|2020-07-10 07:35:00|1186.7|1183.7|1189.1|1186.1|1189.1|1186.1|1186.2|1183.2|85
1594366800000|2020-07-10 07:40:00|1189.2|1186.2|1190.2|1187.2|1191.1|1188.1|1189.2|1186.2|179
1594367100000|2020-07-10 07:45:00|1190.7|1187.7|1197|1194|1197.1|1194.1|1190.7|1187.7|1568
1594367400000|2020-07-10 07:50:00|1196.6|1193.6|1196.1|1193.1|1197.1|1194.1|1195.1|1192.1|89
1594367700000|2020-07-10 07:55:00|1197|1194|1198.1|1195.1|1199|1196|1197|1194|70
1594368000000|2020-07-10 08:00:00|1198.6|1195.6|1199.1|1196.1|1200.1|1197.1|1198.1|1195.1|295
1594368300000|2020-07-10 08:05:00|1199.2|1196.2|1200|1197|1201|1198|1199.1|1196.1|138
1594368600000|2020-07-10 08:10:00|1200.1|1197.1|1197.1|1194.1|1200.1|1197.1|1197.1|1194.1|260
1594368900000|2020-07-10 08:15:00|1198|1195|1193|1190|1198.1|1195.1|1193|1190|148
1594369200000|2020-07-10 08:20:00|1192|1189|1192|1189|1193|1190|1192|1189|256
1594369500000|2020-07-10 08:25:00|1193|1190|1192.5|1189.5|1194|1191|1192|1189|608
1594369800000|2020-07-10 08:30:00|1192|1189|1190.4|1187.4|1192.9|1189.9|1189.9|1186.9|133
1594370100000|2020-07-10 08:35:00|1190.5|1187.5|1189.8|1186.8|1191.9|1188.9|1185.9|1182.9|937
1594370400000|2020-07-10 08:40:00|1189.9|1186.9|1188.8|1185.8|1190.9|1187.9|1186.8|1183.8|398
1594370700000|2020-07-10 08:45:00|1188.9|1185.9|1189.4|1186.4|1190.8|1187.8|1188.9|1185.9|59
1594371000000|2020-07-10 08:50:00|1188.9|1185.9|1186|1183|1189.8|1186.8|1185.9|1182.9|540
1594371300000|2020-07-10 08:55:00|1186.9|1183.9|1186.9|1183.9|1186.9|1183.9|1184.9|1181.9|193
1594371600000|2020-07-10 09:00:00|1187|1184|1187.9|1184.9|1188|1185|1186.9|1183.9|257
1594371900000|2020-07-10 09:05:00|1188|1185|1186.9|1183.9|1188.9|1185.9|1186.9|1183.9|81
1594372200000|2020-07-10 09:10:00|1187|1184|1187.1|1184.1|1187.9|1184.9|1186.5|1183.5|429
1594372500000|2020-07-10 09:15:00|1186.2|1183.2|1186.1|1183.1|1186.6|1183.6|1186.1|1183.1|149
1594372800000|2020-07-10 09:20:00|1185.6|1182.6|1185.1|1182.1|1186.1|1183.1|1185.1|1182.1|74
1594373100000|2020-07-10 09:25:00|1185.5|1182.5|1185.1|1182.1|1185.5|1182.5|1185.1|1182.1|12
1594373400000|2020-07-10 09:30:00|||||||||32
1594373700000|2020-07-10 09:35:00|1185.2|1182.2|1186.1|1183.1|1186.1|1183.1|1185.2|1182.2|12
1594374000000|2020-07-10 09:40:00|||||||||18
1594374300000|2020-07-10 09:45:00|1187|1184|1187.1|1184.1|1187.1|1184.1|1187|1184|72
1594374600000|2020-07-10 09:50:00|1188.1|1185.1|1189|1186|1189.1|1186.1|1188.1|1185.1|30
1594374900000|2020-07-10 09:55:00|1188.1|1185.1|1188.1|1185.1|1188.1|1185.1|1188.1|1185.1|28
1594375200000|2020-07-10 10:00:00|1188|1185|1188|1185|1188|1185|1187.5|1184.5|36
1594375500000|2020-07-10 10:05:00|1187.5|1184.5|1188|1185|1188|1185|1187.5|1184.5|13
1594375800000|2020-07-10 10:10:00|1188.1|1185.1|1188.1|1185.1|1189|1186|1188|1185|45
1594376100000|2020-07-10 10:15:00|1187.5|1184.5|1188|1185|1188|1185|1187.1|1184.1|111
1594376400000|2020-07-10 10:20:00|1188.1|1185.1|1188.5|1185.5|1189|1186|1188|1185|14
1594376700000|2020-07-10 10:25:00|1189|1186|1189|1186|1189|1186|1189|1186|54
1594377000000|2020-07-10 10:30:00|1188.9|1185.9|1189|1186|1189|1186|1188|1185|42
1594377300000|2020-07-10 10:35:00|1189.1|1186.1|1190|1187|1191|1188|1189.1|1186.1|98
1594377600000|2020-07-10 10:40:00|1189.5|1186.5|1189|1186|1189.5|1186.5|1189|1186|45
1594377900000|2020-07-10 10:45:00|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|24
1594378200000|2020-07-10 10:50:00|1189|1186|1189|1186|1189|1186|1188|1185|31
1594378500000|2020-07-10 10:55:00|||||||||12
1594378800000|2020-07-10 11:00:00|||||||||319
1594379100000|2020-07-10 11:05:00|1188.9|1185.9|1188|1185|1189|1186|1188|1185|126
1594379400000|2020-07-10 11:10:00|1188.1|1185.1|1189|1186|1189|1186|1188.1|1185.1|19
1594379700000|2020-07-10 11:15:00|1188.9|1185.9|1189|1186|1189|1186|1188|1185|21
1594380000000|2020-07-10 11:20:00|||||||||11
1594380300000|2020-07-10 11:25:00|1188.1|1185.1|1186.1|1183.1|1188.1|1185.1|1186.1|1183.1|79
1594380600000|2020-07-10 11:30:00|1186|1183|1186|1183|1186|1183|1186|1183|129
1594380900000|2020-07-10 11:35:00|1185.6|1182.6|1183|1180|1186|1183|1182.6|1179.6|452
1594381200000|2020-07-10 11:40:00|1182.6|1179.6|1186.6|1183.6|1187|1184|1182.6|1179.6|199
1594381500000|2020-07-10 11:45:00|1187|1184|1185.1|1182.1|1187|1184|1185.1|1182.1|48
1594381800000|2020-07-10 11:50:00|1186|1183|1187|1184|1187|1184|1185.1|1182.1|61
1594382100000|2020-07-10 11:55:00|1187.1|1184.1|1187.1|1184.1|1188.1|1185.1|1186.1|1183.1|68
1594382400000|2020-07-10 12:00:00|1186.6|1183.6|1184.1|1181.1|1187|1184|1182|1179|192
1594382700000|2020-07-10 12:05:00|1184|1181|1186|1183|1187|1184|1184|1181|77
1594383000000|2020-07-10 12:10:00|1185.6|1182.6|1180.1|1177.1|1186|1183|1180.1|1177.1|336
1594383300000|2020-07-10 12:15:00|1181.1|1178.1|1183.2|1180.2|1184.6|1181.6|1180.1|1177.1|379
1594383600000|2020-07-10 12:20:00|1184.1|1181.1|1182.2|1179.2|1184.2|1181.2|1182.1|1179.1|208
1594383900000|2020-07-10 12:25:00|1182.1|1179.1|1181.1|1178.1|1182.1|1179.1|1180.2|1177.2|251
1594384200000|2020-07-10 12:30:00|1181|1178|1178.2|1175.2|1181.2|1178.2|1178.1|1175.1|1077
1594384500000|2020-07-10 12:35:00|1177.2|1174.2|1182.2|1179.2|1183|1180|1177.2|1174.2|436
1594384800000|2020-07-10 12:40:00|1183|1180|1182.2|1179.2|1183.2|1180.2|1181|1178|375
1594385100000|2020-07-10 12:45:00|1182.1|1179.1|1196|1193|1196|1193|1182|1179|1202
1594385400000|2020-07-10 12:50:00|1196.1|1193.1|1195.1|1192.1|1196.1|1193.1|1192.1|1189.1|637
1594385700000|2020-07-10 12:55:00|1195.9|1192.9|1195.5|1192.5|1197.1|1194.1|1194.1|1191.1|763
1594386000000|2020-07-10 13:00:00|1195.9|1192.9|1200.1|1197.1|1201.1|1198.1|1195|1192|821
1594386300000|2020-07-10 13:05:00|1200|1197|1199.1|1196.1|1201.9|1198.9|1199.1|1196.1|469
1594386600000|2020-07-10 13:10:00|1199.9|1196.9|1195.1|1192.1|1199.9|1196.9|1195.1|1192.1|503
1594386900000|2020-07-10 13:15:00|1196|1193|1193.1|1190.1|1196.1|1193.1|1193.1|1190.1|557
1594387200000|2020-07-10 13:20:00|1193.2|1190.2|1194.1|1191.1|1195.2|1192.2|1193.1|1190.1|144
1594387500000|2020-07-10 13:25:00|1194.2|1191.2|1188.2|1185.2|1194.2|1191.2|1187.6|1184.6|1129
1594387800000|2020-07-10 13:30:00|1189.1|1186.1|1188.2|1185.2|1192.2|1189.2|1187.2|1184.2|438
1594388100000|2020-07-10 13:35:00|1187.3|1184.3|1192.2|1189.2|1192.2|1189.2|1187.2|1184.2|554
1594388400000|2020-07-10 13:40:00|1192.1|1189.1|1192.1|1189.1|1194.1|1191.1|1191.1|1188.1|157
1594388700000|2020-07-10 13:45:00|1191.2|1188.2|1190.2|1187.2|1192.2|1189.2|1189.6|1186.6|261
1594389000000|2020-07-10 13:50:00|1190|1187|1189.1|1186.1|1191.1|1188.1|1189.1|1186.1|261
1594389300000|2020-07-10 13:55:00|1189.2|1186.2|1190.7|1187.7|1191.2|1188.2|1189.2|1186.2|172
1594389600000|2020-07-10 14:00:00|1190.3|1187.3|1189.1|1186.1|1191.1|1188.1|1188.1|1185.1|420
1594389900000|2020-07-10 14:05:00|1188.2|1185.2|1194.1|1191.1|1195.1|1192.1|1188.2|1185.2|424
1594390200000|2020-07-10 14:10:00|1194.2|1191.2|1195.2|1192.2|1197.1|1194.1|1193.2|1190.2|369
1594390500000|2020-07-10 14:15:00|1195.6|1192.6|1193.2|1190.2|1196.1|1193.1|1193.1|1190.1|175
1594390800000|2020-07-10 14:20:00|1193.7|1190.7|1192.1|1189.1|1194.7|1191.7|1191.1|1188.1|145
1594391100000|2020-07-10 14:25:00|1191.1|1188.1|1194.1|1191.1|1195.1|1192.1|1191.1|1188.1|219
1594391400000|2020-07-10 14:30:00|1193.7|1190.7|1195.1|1192.1|1196.1|1193.1|1193.7|1190.7|179
1594391700000|2020-07-10 14:35:00|1194.2|1191.2|1193.1|1190.1|1195.1|1192.1|1193.1|1190.1|133
1594392000000|2020-07-10 14:40:00|1194|1191|1194.2|1191.2|1194.2|1191.2|1193.1|1190.1|209
1594392300000|2020-07-10 14:45:00|1194.1|1191.1|1191.2|1188.2|1194.2|1191.2|1191.2|1188.2|200
1594392600000|2020-07-10 14:50:00|1191.1|1188.1|1193.1|1190.1|1194.1|1191.1|1190.2|1187.2|99
1594392900000|2020-07-10 14:55:00|1193.2|1190.2|1192.1|1189.1|1193.2|1190.2|1191.2|1188.2|168
1594393200000|2020-07-10 15:00:00|1191.2|1188.2|1188.2|1185.2|1192.1|1189.1|1188.2|1185.2|308
1594393500000|2020-07-10 15:05:00|1188.3|1185.3|1188.4|1185.4|1189.2|1186.2|1187.2|1184.2|157
1594393800000|2020-07-10 15:10:00|1188.8|1185.8|1185.4|1182.4|1190.4|1187.4|1184.4|1181.4|774
1594394100000|2020-07-10 15:15:00|1185.9|1182.9|1183.4|1180.4|1185.9|1182.9|1183.4|1180.4|233
1594394400000|2020-07-10 15:20:00|1183.5|1180.5|1182.4|1179.4|1184.4|1181.4|1182.2|1179.2|408
1594394700000|2020-07-10 15:25:00|1181.4|1178.4|1179.4|1176.4|1182.3|1179.3|1179.4|1176.4|599
1594395000000|2020-07-10 15:30:00|1178.9|1175.9|1183.3|1180.3|1183.4|1180.4|1178.9|1175.9|524
1594395300000|2020-07-10 15:35:00|1183.2|1180.2|1185.3|1182.3|1186.3|1183.3|1182.3|1179.3|624
1594395600000|2020-07-10 15:40:00|1184.4|1181.4|1187.1|1184.1|1188.1|1185.1|1184.3|1181.3|544
1594395900000|2020-07-10 15:45:00|1186.2|1183.2|1186.3|1183.3|1187.2|1184.2|1185.3|1182.3|112
1594396200000|2020-07-10 15:50:00|1186.2|1183.2|1186.7|1183.7|1187.2|1184.2|1186.1|1183.1|103
1594396500000|2020-07-10 15:55:00|1187.2|1184.2|1185.2|1182.2|1187.3|1184.3|1185.2|1182.2|169
1594396800000|2020-07-10 16:00:00|1185.3|1182.3|1186.3|1183.3|1187.7|1184.7|1185.3|1182.3|175
1594397100000|2020-07-10 16:05:00|1186.2|1183.2|1185.2|1182.2|1186.3|1183.3|1185.2|1182.2|131
1594397400000|2020-07-10 16:10:00|1185.3|1182.3|1187.3|1184.3|1188.3|1185.3|1185.3|1182.3|171
1594397700000|2020-07-10 16:15:00|1187.2|1184.2|1185.2|1182.2|1187.2|1184.2|1185.2|1182.2|98
1594398000000|2020-07-10 16:20:00|1185.3|1182.3|1188.2|1185.2|1188.2|1185.2|1185.3|1182.3|128
1594398300000|2020-07-10 16:25:00|1187.2|1184.2|1185.7|1182.7|1187.3|1184.3|1185.7|1182.7|137
1594398600000|2020-07-10 16:30:00|1185.3|1182.3|1185.3|1182.3|1187.3|1184.3|1185.3|1182.3|276
1594398900000|2020-07-10 16:35:00|1184.3|1181.3|1186.4|1183.4|1186.4|1183.4|1184.3|1181.3|290
1594399200000|2020-07-10 16:40:00|1186.3|1183.3|1182.4|1179.4|1186.3|1183.3|1182.3|1179.3|328
1594399500000|2020-07-10 16:45:00|1183.3|1180.3|1183.3|1180.3|1184.4|1181.4|1183.3|1180.3|322
1594399800000|2020-07-10 16:50:00|1183.9|1180.9|1184.5|1181.5|1189.3|1186.3|1183.3|1180.3|3722
1594400100000|2020-07-10 16:55:00|1184.4|1181.4|1186.5|1183.5|1187|1184|1183.5|1180.5|744
1594625400000|2020-07-13 07:30:00|1182.6|1179.6|1182.6|1179.6|1185|1182|1180.5|1177.5|421
1594625700000|2020-07-13 07:35:00|1183.5|1180.5|1183.6|1180.6|1183.6|1180.6|1182.6|1179.6|74
1594626000000|2020-07-13 07:40:00|1185.5|1182.5|1186.5|1183.5|1187.5|1184.5|1185.5|1182.5|1073
1594626300000|2020-07-13 07:45:00|1186.9|1183.9|1185.5|1182.5|1187.5|1184.5|1184.5|1181.5|161
1594626600000|2020-07-13 07:50:00|1185.9|1182.9|1184.5|1181.5|1186.5|1183.5|1184.3|1181.3|88
1594626900000|2020-07-13 07:55:00|1184.4|1181.4|1185.5|1182.5|1186.4|1183.4|1184.3|1181.3|71
1594627200000|2020-07-13 08:00:00|1185.4|1182.4|1183.5|1180.5|1185.5|1182.5|1183.5|1180.5|37
1594627500000|2020-07-13 08:05:00|1184.3|1181.3|1184.5|1181.5|1184.5|1181.5|1184.3|1181.3|13
1594627800000|2020-07-13 08:10:00|||||||||9
1594628100000|2020-07-13 08:15:00|1183.9|1180.9|1183.5|1180.5|1184.4|1181.4|1182.5|1179.5|47
1594628400000|2020-07-13 08:20:00|1183.4|1180.4|1184.4|1181.4|1184.5|1181.5|1183.4|1180.4|186
1594628700000|2020-07-13 08:25:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|30
1594629000000|2020-07-13 08:30:00|1184.4|1181.4|1184.4|1181.4|1184.5|1181.5|1182.5|1179.5|131
1594629300000|2020-07-13 08:35:00|1183.9|1180.9|1185.5|1182.5|1185.5|1182.5|1183.9|1180.9|99
1594629600000|2020-07-13 08:40:00|1186.4|1183.4|1186.5|1183.5|1186.5|1183.5|1186.4|1183.4|63
1594629900000|2020-07-13 08:45:00|1186.4|1183.4|1186.4|1183.4|1186.5|1183.5|1185.4|1182.4|24
1594630200000|2020-07-13 08:50:00|1185.9|1182.9|1186.4|1183.4|1186.5|1183.5|1185.5|1182.5|51
1594630500000|2020-07-13 08:55:00|1185.9|1182.9|1185.4|1182.4|1186.4|1183.4|1185.4|1182.4|17
1594630800000|2020-07-13 09:00:00|1185.5|1182.5|1185.4|1182.4|1185.5|1182.5|1184.9|1181.9|25
1594631100000|2020-07-13 09:05:00|1185|1182|1184.4|1181.4|1185|1182|1183.5|1180.5|24
1594631400000|2020-07-13 09:10:00|1183.9|1180.9|1184.4|1181.4|1184.4|1181.4|1183.5|1180.5|39
1594631700000|2020-07-13 09:15:00|1183.9|1180.9|1184.5|1181.5|1184.5|1181.5|1183.9|1180.9|28
1594632000000|2020-07-13 09:20:00|1184.4|1181.4|1183.4|1180.4|1184.4|1181.4|1182.5|1179.5|118
1594632300000|2020-07-13 09:25:00|1182.9|1179.9|1181.9|1178.9|1183.4|1180.4|1180.5|1177.5|275
1594632600000|2020-07-13 09:30:00|1181.5|1178.5|1181.4|1178.4|1181.5|1178.5|1180.9|1177.9|102
1594632900000|2020-07-13 09:35:00|1181|1178|1181.5|1178.5|1182.4|1179.4|1180.5|1177.5|85
1594633200000|2020-07-13 09:40:00|1181.4|1178.4|1181.4|1178.4|1181.5|1178.5|1181.4|1178.4|1
1594633500000|2020-07-13 09:45:00|1181.5|1178.5|1181.5|1178.5|1181.5|1178.5|1181.5|1178.5|16
1594633800000|2020-07-13 09:50:00|1181.4|1178.4|1181.5|1178.5|1181.5|1178.5|1181.4|1178.4|15
1594634100000|2020-07-13 09:55:00|1181.4|1178.4|1181.5|1178.5|1181.5|1178.5|1181.4|1178.4|63
1594634400000|2020-07-13 10:00:00|1182.4|1179.4|1182.5|1179.5|1182.5|1179.5|1182.4|1179.4|182
1594634700000|2020-07-13 10:05:00|1182|1179|1182.4|1179.4|1182.4|1179.4|1181.4|1178.4|118
1594635000000|2020-07-13 10:10:00|1182.5|1179.5|1182.4|1179.4|1182.5|1179.5|1182.4|1179.4|40
1594635300000|2020-07-13 10:15:00|1182.5|1179.5|1182.4|1179.4|1183.5|1180.5|1182.4|1179.4|32
1594635600000|2020-07-13 10:20:00|1181.9|1178.9|1182.4|1179.4|1182.4|1179.4|1181.5|1178.5|130
1594635900000|2020-07-13 10:25:00|||||||||72
1594636200000|2020-07-13 10:30:00|1182.5|1179.5|1182.4|1179.4|1182.5|1179.5|1182.4|1179.4|25
1594636500000|2020-07-13 10:35:00|1182.5|1179.5|1182.4|1179.4|1183.4|1180.4|1182.4|1179.4|477
1594636800000|2020-07-13 10:40:00|1181.6|1178.6|1181.4|1178.4|1182.4|1179.4|1181.4|1178.4|64
1594637100000|2020-07-13 10:45:00|1181.6|1178.6|1180.4|1177.4|1182.4|1179.4|1180.4|1177.4|93
1594637400000|2020-07-13 10:50:00|1180.5|1177.5|1181.4|1178.4|1181.4|1178.4|1180.5|1177.5|39
1594637700000|2020-07-13 10:55:00|1180.4|1177.4|1180.4|1177.4|1180.5|1177.5|1180.4|1177.4|135
1594638000000|2020-07-13 11:00:00|1180|1177|1181|1178|1181.5|1178.5|1179.4|1176.4|152
1594638300000|2020-07-13 11:05:00|1180.6|1177.6|1181.5|1178.5|1181.5|1178.5|1180.5|1177.5|18
1594638600000|2020-07-13 11:10:00|1181.6|1178.6|1182.5|1179.5|1182.5|1179.5|1181.5|1178.5|23
1594638900000|2020-07-13 11:15:00|1182.4|1179.4|1183.5|1180.5|1183.6|1180.6|1182.4|1179.4|26
1594639200000|2020-07-13 11:20:00|1183.4|1180.4|1185.4|1182.4|1185.4|1182.4|1183.4|1180.4|40
1594639500000|2020-07-13 11:25:00|1184.4|1181.4|1183.4|1180.4|1184.9|1181.9|1182.4|1179.4|30
1594639800000|2020-07-13 11:30:00|1183.6|1180.6|1184.5|1181.5|1185.4|1182.4|1183.5|1180.5|111
1594640100000|2020-07-13 11:35:00|1184.4|1181.4|1184.4|1181.4|1184.5|1181.5|1184.4|1181.4|15
1594640400000|2020-07-13 11:40:00|1184.5|1181.5|1184.4|1181.4|1184.5|1181.5|1184.4|1181.4|24
1594640700000|2020-07-13 11:45:00|1184.5|1181.5|1183.5|1180.5|1184.9|1181.9|1183|1180|28
1594641000000|2020-07-13 11:50:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184|1181|19
1594641300000|2020-07-13 11:55:00|1184|1181|1184.5|1181.5|1184.5|1181.5|1184|1181|20
1594641600000|2020-07-13 12:00:00|1183.5|1180.5|1184.5|1181.5|1184.5|1181.5|1182.5|1179.5|49
1594641900000|2020-07-13 12:05:00|1185.5|1182.5|1182.5|1179.5|1185.5|1182.5|1182.5|1179.5|138
1594642200000|2020-07-13 12:10:00|1181.5|1178.5|1185.5|1182.5|1185.5|1182.5|1181.5|1178.5|254
1594642500000|2020-07-13 12:15:00|1186.5|1183.5|1185.5|1182.5|1186.5|1183.5|1184.6|1181.6|152
1594642800000|2020-07-13 12:20:00|1186.5|1183.5|1186.5|1183.5|1187.5|1184.5|1186.5|1183.5|168
1594643100000|2020-07-13 12:25:00|1185.6|1182.6|1183.6|1180.6|1185.6|1182.6|1183.6|1180.6|130
1594643400000|2020-07-13 12:30:00|1183.5|1180.5|1181|1178|1183.5|1180.5|1180.5|1177.5|173
1594643700000|2020-07-13 12:35:00|1180.6|1177.6|1180.6|1177.6|1180.6|1177.6|1180.6|1177.6|48
1594644000000|2020-07-13 12:40:00|1181.5|1178.5|1179.6|1176.6|1181.6|1178.6|1179.6|1176.6|193
1594644300000|2020-07-13 12:45:00|||||||||72
1594644600000|2020-07-13 12:50:00|1178.6|1175.6|1179.6|1176.6|1179.6|1176.6|1178.5|1175.5|364
1594644900000|2020-07-13 12:55:00|1178.6|1175.6|1178.6|1175.6|1178.6|1175.6|1178.6|1175.6|182
1594645200000|2020-07-13 13:00:00|1178.5|1175.5|1182.5|1179.5|1182.6|1179.6|1178.5|1175.5|482
1594645500000|2020-07-13 13:05:00|1181.6|1178.6|1181.6|1178.6|1182.5|1179.5|1181.5|1178.5|264
1594645800000|2020-07-13 13:10:00|1181.5|1178.5|1180.5|1177.5|1181.6|1178.6|1180.5|1177.5|16
1594646100000|2020-07-13 13:15:00|1179.6|1176.6|1179.6|1176.6|1182.5|1179.5|1179.6|1176.6|136
1594646400000|2020-07-13 13:20:00|1179.5|1176.5|1180.6|1177.6|1181.5|1178.5|1179.5|1176.5|124
1594646700000|2020-07-13 13:25:00|1180.5|1177.5|1179.5|1176.5|1180.6|1177.6|1179.5|1176.5|136
1594647000000|2020-07-13 13:30:00|1178.5|1175.5|1178.5|1175.5|1179.5|1176.5|1178.5|1175.5|332
1594647300000|2020-07-13 13:35:00|1177.5|1174.5|1178.4|1175.4|1179.4|1176.4|1175.5|1172.5|690
1594647600000|2020-07-13 13:40:00|1179.4|1176.4|1179.4|1176.4|1180.4|1177.4|1179.4|1176.4|321
1594647900000|2020-07-13 13:45:00|1180.4|1177.4|1178.5|1175.5|1181.4|1178.4|1178.4|1175.4|282
1594648200000|2020-07-13 13:50:00|1178.4|1175.4|1177.5|1174.5|1178.5|1175.5|1177.4|1174.4|134
1594648500000|2020-07-13 13:55:00|1177.4|1174.4|1175.4|1172.4|1177.4|1174.4|1175.4|1172.4|281
1594648800000|2020-07-13 14:00:00|1176.4|1173.4|1171.5|1168.5|1176.4|1173.4|1171.5|1168.5|1208
1594649100000|2020-07-13 14:05:00|1171.7|1168.7|1173.5|1170.5|1174.5|1171.5|1171.7|1168.7|400
1594649400000|2020-07-13 14:10:00|1173.4|1170.4|1174.4|1171.4|1174.5|1171.5|1173.4|1170.4|168
1594649700000|2020-07-13 14:15:00|1174.5|1171.5|1171.5|1168.5|1174.5|1171.5|1171.5|1168.5|175
1594650000000|2020-07-13 14:20:00|1172.4|1169.4|1170.5|1167.5|1172.4|1169.4|1170.5|1167.5|345
1594650300000|2020-07-13 14:25:00|||||||||67
1594650600000|2020-07-13 14:30:00|1170.7|1167.7|1170.5|1167.5|1171.5|1168.5|1170.5|1167.5|207
1594650900000|2020-07-13 14:35:00|1169.7|1166.7|1169.5|1166.5|1169.7|1166.7|1169.5|1166.5|262
1594651200000|2020-07-13 14:40:00|||||||||112
1594651500000|2020-07-13 14:45:00|||||||||64
1594651800000|2020-07-13 14:50:00|1170.5|1167.5|1170.5|1167.5|1170.5|1167.5|1170.5|1167.5|186
1594652100000|2020-07-13 14:55:00|1171.5|1168.5|1173.6|1170.6|1173.7|1170.7|1170.5|1167.5|472
1594652400000|2020-07-13 15:00:00|1172.6|1169.6|1173.6|1170.6|1174.7|1171.7|1171.7|1168.7|614
1594652700000|2020-07-13 15:05:00|1172.7|1169.7|1174.7|1171.7|1175.6|1172.6|1172.6|1169.6|149
1594653000000|2020-07-13 15:10:00|1174.6|1171.6|1177.7|1174.7|1178.7|1175.7|1174.6|1171.6|588
1594653300000|2020-07-13 15:15:00|1177.6|1174.6|1176.7|1173.7|1177.6|1174.6|1175.7|1172.7|184
1594653600000|2020-07-13 15:20:00|1177.6|1174.6|1178.6|1175.6|1179.6|1176.6|1177.6|1174.6|170
1594653900000|2020-07-13 15:25:00|1178.7|1175.7|1182.6|1179.6|1182.6|1179.6|1178.7|1175.7|310
1594654200000|2020-07-13 15:30:00|1183|1180|1183.6|1180.6|1184.5|1181.5|1182.5|1179.5|421
1594654500000|2020-07-13 15:35:00|1184.4|1181.4|1181.6|1178.6|1185.4|1182.4|1180.6|1177.6|359
1594654800000|2020-07-13 15:40:00|1180.6|1177.6|1182.6|1179.6|1182.6|1179.6|1179.6|1176.6|148
1594655100000|2020-07-13 15:45:00|1183.4|1180.4|1180.6|1177.6|1183.4|1180.4|1180.6|1177.6|271
1594655400000|2020-07-13 15:50:00|1181.5|1178.5|1181.6|1178.6|1182|1179|1180.5|1177.5|210
1594655700000|2020-07-13 15:55:00|1181.4|1178.4|1182.5|1179.5|1182.6|1179.6|1181.4|1178.4|107
1594656000000|2020-07-13 16:00:00|1182.4|1179.4|1181.4|1178.4|1183.5|1180.5|1181.4|1178.4|186
1594656300000|2020-07-13 16:05:00|1180.6|1177.6|1179.6|1176.6|1180.6|1177.6|1179.6|1176.6|116
1594656600000|2020-07-13 16:10:00|1179.5|1176.5|1178.6|1175.6|1179.5|1176.5|1176.6|1173.6|500
1594656900000|2020-07-13 16:15:00|1177.7|1174.7|1176.6|1173.6|1178.6|1175.6|1176.2|1173.2|177
1594657200000|2020-07-13 16:20:00|1176.7|1173.7|1176.6|1173.6|1176.7|1173.7|1176.6|1173.6|83
1594657500000|2020-07-13 16:25:00|1175.7|1172.7|1175.6|1172.6|1175.7|1172.7|1175.6|1172.6|168
1594657800000|2020-07-13 16:30:00|1175.7|1172.7|1175.6|1172.6|1175.8|1172.8|1173.8|1170.8|561
1594658100000|2020-07-13 16:35:00|1175.8|1172.8|1176.2|1173.2|1176.8|1173.8|1174.8|1171.8|283
1594658400000|2020-07-13 16:40:00|1175.8|1172.8|1172.8|1169.8|1176.6|1173.6|1172.8|1169.8|387
1594658700000|2020-07-13 16:45:00|1172.7|1169.7|1173.7|1170.7|1173.8|1170.8|1172.7|1169.7|277
1594659000000|2020-07-13 16:50:00|1173.8|1170.8|1167.8|1164.8|1175.8|1172.8|1167.8|1164.8|4972
1594659300000|2020-07-13 16:55:00|1168.2|1165.2|1165.8|1162.8|1168.8|1165.8|1165.8|1162.8|1258
1594711800000|2020-07-14 07:30:00|1160.3|1157.3|1161.2|1158.2|1163.2|1160.2|1155.2|1152.2|1429
1594712100000|2020-07-14 07:35:00|1160.4|1157.4|1158.3|1155.3|1161.2|1158.2|1157.4|1154.4|405
1594712400000|2020-07-14 07:40:00|1158.4|1155.4|1160.4|1157.4|1160.4|1157.4|1158.4|1155.4|215
1594712700000|2020-07-14 07:45:00|1161.3|1158.3|1162.2|1159.2|1162.4|1159.4|1161.2|1158.2|276
1594713000000|2020-07-14 07:50:00|1162.4|1159.4|1163.3|1160.3|1164.2|1161.2|1161.3|1158.3|226
1594713300000|2020-07-14 07:55:00|1163.2|1160.2|1162.8|1159.8|1163.3|1160.3|1162.3|1159.3|56
1594713600000|2020-07-14 08:00:00|1162.4|1159.4|1165.8|1162.8|1168.1|1165.1|1162.4|1159.4|611
1594713900000|2020-07-14 08:05:00|1165.3|1162.3|1165.2|1162.2|1165.3|1162.3|1162.3|1159.3|330
1594714200000|2020-07-14 08:10:00|1165.3|1162.3|1162.1|1159.1|1166.2|1163.2|1162.1|1159.1|253
1594714500000|2020-07-14 08:15:00|1163|1160|1163.1|1160.1|1164.7|1161.7|1163|1160|44
1594714800000|2020-07-14 08:20:00|1163.2|1160.2|1163.6|1160.6|1164.1|1161.1|1163.1|1160.1|29
1594715100000|2020-07-14 08:25:00|1163.2|1160.2|1163.2|1160.2|1164.1|1161.1|1162.7|1159.7|53
1594715400000|2020-07-14 08:30:00|1163.1|1160.1|1164.1|1161.1|1165.1|1162.1|1163.1|1160.1|38
1594715700000|2020-07-14 08:35:00|1164|1161|1163.1|1160.1|1164|1161|1163.1|1160.1|7
1594716000000|2020-07-14 08:40:00|||||||||7
1594716300000|2020-07-14 08:45:00|1163.2|1160.2|1163.1|1160.1|1164.1|1161.1|1163.1|1160.1|30
1594716600000|2020-07-14 08:50:00|1163.2|1160.2|1163.1|1160.1|1163.2|1160.2|1163.1|1160.1|5
1594716900000|2020-07-14 08:55:00|1162.1|1159.1|1162.1|1159.1|1162.3|1159.3|1162.1|1159.1|110
1594717200000|2020-07-14 09:00:00|1161.2|1158.2|1161.3|1158.3|1161.3|1158.3|1159.3|1156.3|106
1594717500000|2020-07-14 09:05:00|1160.7|1157.7|1160.7|1157.7|1161.3|1158.3|1160.2|1157.2|71
1594717800000|2020-07-14 09:10:00|1160.3|1157.3|1161.3|1158.3|1161.3|1158.3|1159.7|1156.7|48
1594718100000|2020-07-14 09:15:00|1161.4|1158.4|1163.3|1160.3|1164.2|1161.2|1161.4|1158.4|50
1594718400000|2020-07-14 09:20:00|1163.8|1160.8|1163.3|1160.3|1164.3|1161.3|1163.3|1160.3|34
1594718700000|2020-07-14 09:25:00|1163.7|1160.7|1163.3|1160.3|1163.7|1160.7|1163.2|1160.2|19
1594719000000|2020-07-14 09:30:00|1163.2|1160.2|1162.3|1159.3|1163.2|1160.2|1162.2|1159.2|6
1594719300000|2020-07-14 09:35:00|1162.4|1159.4|1162.3|1159.3|1163.2|1160.2|1162.3|1159.3|20
1594719600000|2020-07-14 09:40:00|1161.3|1158.3|1161.3|1158.3|1161.3|1158.3|1161.3|1158.3|9
1594719900000|2020-07-14 09:45:00|1162.3|1159.3|1162.2|1159.2|1162.3|1159.3|1161.3|1158.3|51
1594720200000|2020-07-14 09:50:00|1161.8|1158.8|1163.3|1160.3|1164.3|1161.3|1161.3|1158.3|97
1594720500000|2020-07-14 09:55:00|1162.5|1159.5|1162.3|1159.3|1162.5|1159.5|1162.3|1159.3|78
1594720800000|2020-07-14 10:00:00|1162.8|1159.8|1162.3|1159.3|1163.3|1160.3|1162.3|1159.3|45
1594721100000|2020-07-14 10:05:00|1161.3|1158.3|1161.3|1158.3|1161.3|1158.3|1160.8|1157.8|44
1594721400000|2020-07-14 10:10:00|1161.4|1158.4|1161.3|1158.3|1162.2|1159.2|1161.3|1158.3|29
1594721700000|2020-07-14 10:15:00|1160.5|1157.5|1160.3|1157.3|1160.5|1157.5|1160.3|1157.3|19
1594722000000|2020-07-14 10:20:00|1161.3|1158.3|1160.3|1157.3|1161.3|1158.3|1160.3|1157.3|24
1594722300000|2020-07-14 10:25:00|||||||||6
1594722600000|2020-07-14 10:30:00|||||||||7
1594722900000|2020-07-14 10:35:00|1159.3|1156.3|1159.8|1156.8|1160.3|1157.3|1159.3|1156.3|87
1594723200000|2020-07-14 10:40:00|1159.3|1156.3|1160.3|1157.3|1160.3|1157.3|1158.8|1155.8|13
1594723500000|2020-07-14 10:45:00|1159.3|1156.3|1160.3|1157.3|1160.3|1157.3|1159.3|1156.3|24
1594723800000|2020-07-14 10:50:00|1159.3|1156.3|1159.3|1156.3|1159.3|1156.3|1159.3|1156.3|109
1594724100000|2020-07-14 10:55:00|1159.4|1156.4|1159.9|1156.9|1160.4|1157.4|1159.4|1156.4|8
1594724400000|2020-07-14 11:00:00|1160.3|1157.3|1160.3|1157.3|1160.3|1157.3|1159.4|1156.4|39
1594724700000|2020-07-14 11:05:00|1159.9|1156.9|1159.4|1156.4|1160.4|1157.4|1159.4|1156.4|19
1594725000000|2020-07-14 11:10:00|||||||||43
1594725300000|2020-07-14 11:15:00|1158.5|1155.5|1158.4|1155.4|1158.5|1155.5|1158.4|1155.4|1056
1594725600000|2020-07-14 11:20:00|1159.4|1156.4|1159.4|1156.4|1160.4|1157.4|1159.4|1156.4|91
1594725900000|2020-07-14 11:25:00|||||||||1
1594726200000|2020-07-14 11:30:00|1158.9|1155.9|1158.5|1155.5|1158.9|1155.9|1158.4|1155.4|11
1594726500000|2020-07-14 11:35:00|||||||||8
1594726800000|2020-07-14 11:40:00|1159.5|1156.5|1158.4|1155.4|1159.5|1156.5|1157.5|1154.5|209
1594727100000|2020-07-14 11:45:00|1158|1155|1158.4|1155.4|1159.4|1156.4|1158|1155|261
1594727400000|2020-07-14 11:50:00|1158.2|1155.2|1158.4|1155.4|1158.4|1155.4|1157.4|1154.4|132
1594727700000|2020-07-14 11:55:00|1159.2|1156.2|1158.4|1155.4|1159.3|1156.3|1158.4|1155.4|299
1594728000000|2020-07-14 12:00:00|1157.4|1154.4|1158.4|1155.4|1158.4|1155.4|1155.4|1152.4|472
1594728300000|2020-07-14 12:05:00|1157.5|1154.5|1151.4|1148.4|1157.5|1154.5|1149.5|1146.5|935
1594728600000|2020-07-14 12:10:00|1150.5|1147.5|1153.5|1150.5|1154.4|1151.4|1149.4|1146.4|1455
1594728900000|2020-07-14 12:15:00|1153.4|1150.4|1152.4|1149.4|1155.4|1152.4|1151.5|1148.5|457
1594729200000|2020-07-14 12:20:00|1152.6|1149.6|1151.4|1148.4|1152.6|1149.6|1150.4|1147.4|188
1594729500000|2020-07-14 12:25:00|1151.5|1148.5|1153.6|1150.6|1153.6|1150.6|1150.6|1147.6|717
1594729800000|2020-07-14 12:30:00|1153.5|1150.5|1150.6|1147.6|1153.5|1150.5|1149.6|1146.6|578
1594730100000|2020-07-14 12:35:00|1151.6|1148.6|1148.6|1145.6|1151.6|1148.6|1148.6|1145.6|439
1594730400000|2020-07-14 12:40:00|1149.6|1146.6|1150.6|1147.6|1151.6|1148.6|1149.6|1146.6|963
1594730700000|2020-07-14 12:45:00|1150.1|1147.1|1149.6|1146.6|1150.6|1147.6|1149.6|1146.6|98
1594731000000|2020-07-14 12:50:00|1149.7|1146.7|1149.6|1146.6|1149.7|1146.7|1149.6|1146.6|32
1594731300000|2020-07-14 12:55:00|1149.7|1146.7|1148.5|1145.5|1150.6|1147.6|1148.4|1145.4|225
1594731600000|2020-07-14 13:00:00|1148.4|1145.4|1149.4|1146.4|1149.4|1146.4|1148.4|1145.4|292
1594731900000|2020-07-14 13:05:00|1148.6|1145.6|1145.4|1142.4|1148.6|1145.6|1145.4|1142.4|341
1594732200000|2020-07-14 13:10:00|1145.5|1142.5|1146.5|1143.5|1147.4|1144.4|1145.4|1142.4|450
1594732500000|2020-07-14 13:15:00|1146.4|1143.4|1145.5|1142.5|1146.5|1143.5|1145.4|1142.4|277
1594732800000|2020-07-14 13:20:00|1145.4|1142.4|1145.6|1142.6|1146.5|1143.5|1145.4|1142.4|393
1594733100000|2020-07-14 13:25:00|1145.5|1142.5|1144.6|1141.6|1145.5|1142.5|1144.5|1141.5|98
1594733400000|2020-07-14 13:30:00|1144.5|1141.5|1146.6|1143.6|1148.4|1145.4|1142.4|1139.4|1237
1594733700000|2020-07-14 13:35:00|1146.4|1143.4|1149.4|1146.4|1149.4|1146.4|1144.4|1141.4|388
1594734000000|2020-07-14 13:40:00|1148.9|1145.9|1149.4|1146.4|1150.4|1147.4|1147.5|1144.5|373
1594734300000|2020-07-14 13:45:00|1149.6|1146.6|1145|1142|1150.6|1147.6|1145|1142|272
1594734600000|2020-07-14 13:50:00|1145.4|1142.4|1141.6|1138.6|1145.4|1142.4|1140.6|1137.6|653
1594734900000|2020-07-14 13:55:00|1141.4|1138.4|1143.6|1140.6|1144.6|1141.6|1140.6|1137.6|857
1594735200000|2020-07-14 14:00:00|1143.7|1140.7|1142.6|1139.6|1144.6|1141.6|1142.6|1139.6|280
1594735500000|2020-07-14 14:05:00|1142.5|1139.5|1142.5|1139.5|1143.6|1140.6|1142|1139|216
1594735800000|2020-07-14 14:10:00|1142|1139|1141.6|1138.6|1143.5|1140.5|1141.6|1138.6|237
1594736100000|2020-07-14 14:15:00|1141.5|1138.5|1141.6|1138.6|1142.6|1139.6|1141.5|1138.5|349
1594736400000|2020-07-14 14:20:00|1142.5|1139.5|1140.6|1137.6|1142.6|1139.6|1140.6|1137.6|478
1594736700000|2020-07-14 14:25:00|1144.5|1141.5|1144.6|1141.6|1144.6|1141.6|1143.5|1140.5|454
1594737000000|2020-07-14 14:30:00|1145.5|1142.5|1147.5|1144.5|1148.5|1145.5|1145|1142|305
1594737300000|2020-07-14 14:35:00|1151|1148|1148.5|1145.5|1151.5|1148.5|1147.5|1144.5|641
1594737600000|2020-07-14 14:40:00|1147.6|1144.6|1147.6|1144.6|1148.5|1145.5|1146.6|1143.6|253
1594737900000|2020-07-14 14:45:00|1147.5|1144.5|1147.6|1144.6|1148.6|1145.6|1147.1|1144.1|346
1594738200000|2020-07-14 14:50:00|1148.5|1145.5|1148.6|1145.6|1149.5|1146.5|1147.6|1144.6|202
1594738500000|2020-07-14 14:55:00|1148.5|1145.5|1148.6|1145.6|1149.5|1146.5|1148.5|1145.5|267
1594738800000|2020-07-14 15:00:00|1148.5|1145.5|1148.5|1145.5|1149.5|1146.5|1147.6|1144.6|359
1594739100000|2020-07-14 15:05:00|1147.6|1144.6|1149.6|1146.6|1150.5|1147.5|1147.6|1144.6|196
1594739400000|2020-07-14 15:10:00|1150.1|1147.1|1148.7|1145.7|1150.6|1147.6|1148.6|1145.6|358
1594739700000|2020-07-14 15:15:00|1148.6|1145.6|1149.7|1146.7|1150.7|1147.7|1147.7|1144.7|235
1594740000000|2020-07-14 15:20:00|1150.6|1147.6|1146.7|1143.7|1150.7|1147.7|1146.2|1143.2|378
1594740300000|2020-07-14 15:25:00|1146.2|1143.2|1147.7|1144.7|1147.8|1144.8|1145.8|1142.8|174
1594740600000|2020-07-14 15:30:00|1146.8|1143.8|1149.8|1146.8|1150.7|1147.7|1146.7|1143.7|273
1594740900000|2020-07-14 15:35:00|1149.7|1146.7|1149.7|1146.7|1152.5|1149.5|1149.7|1146.7|750
1594741200000|2020-07-14 15:40:00|1150.7|1147.7|1148.7|1145.7|1150.7|1147.7|1148.7|1145.7|137
1594741500000|2020-07-14 15:45:00|1148.6|1145.6|1148.7|1145.7|1148.7|1145.7|1148.5|1145.5|83
1594741800000|2020-07-14 15:50:00|1148.5|1145.5|1148.7|1145.7|1149.5|1146.5|1147.7|1144.7|167
1594742100000|2020-07-14 15:55:00|1148.5|1145.5|1148.7|1145.7|1148.7|1145.7|1147.7|1144.7|185
1594742400000|2020-07-14 16:00:00|1148.6|1145.6|1148.7|1145.7|1148.7|1145.7|1148.6|1145.6|44
1594742700000|2020-07-14 16:05:00|1148.6|1145.6|1146.7|1143.7|1148.6|1145.6|1146.5|1143.5|271
1594743000000|2020-07-14 16:10:00|1146.6|1143.6|1144.7|1141.7|1146.6|1143.6|1144.3|1141.3|600
1594743300000|2020-07-14 16:15:00|1144.8|1141.8|1146.7|1143.7|1147.7|1144.7|1143.7|1140.7|1058
1594743600000|2020-07-14 16:20:00|1147.1|1144.1|1145.7|1142.7|1147.1|1144.1|1145.7|1142.7|166
1594743900000|2020-07-14 16:25:00|1145.6|1142.6|1144.7|1141.7|1145.6|1142.6|1144.7|1141.7|213
1594744200000|2020-07-14 16:30:00|1144.6|1141.6|1144.6|1141.6|1145.5|1142.5|1143.7|1140.7|337
1594744500000|2020-07-14 16:35:00|1144.5|1141.5|1142.7|1139.7|1144.7|1141.7|1142.7|1139.7|438
1594744800000|2020-07-14 16:40:00|1143.6|1140.6|1143.7|1140.7|1143.7|1140.7|1142.7|1139.7|350
1594745100000|2020-07-14 16:45:00|1143.6|1140.6|1145.6|1142.6|1145.7|1142.7|1143.6|1140.6|798
1594745400000|2020-07-14 16:50:00|1145.7|1142.7|1146.7|1143.7|1146.7|1143.7|1142.7|1139.7|4719
1594745700000|2020-07-14 16:55:00|1147.1|1144.1|1148.5|1145.5|1149.4|1146.4|1146.5|1143.5|2223
1594746000000|2020-07-14 17:00:00|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|0
1594798200000|2020-07-15 07:30:00|1152.9|1149.9|1153.9|1150.9|1154.9|1151.9|1150.4|1147.4|457
1594798500000|2020-07-15 07:35:00|1153|1150|1153|1150|1153.9|1150.9|1152.9|1149.9|55
1594798800000|2020-07-15 07:40:00|1153.4|1150.4|1155.9|1152.9|1155.9|1152.9|1153.4|1150.4|140
1594799100000|2020-07-15 07:45:00|1156|1153|1158|1155|1158|1155|1155.9|1152.9|284
1594799400000|2020-07-15 07:50:00|1157|1154|1158|1155|1158|1155|1156.9|1153.9|163
1594799700000|2020-07-15 07:55:00|1158.9|1155.9|1157.9|1154.9|1159|1156|1157.9|1154.9|66
1594800000000|2020-07-15 08:00:00|1158|1155|1159.9|1156.9|1159.9|1156.9|1158|1155|66
1594800300000|2020-07-15 08:05:00|1159|1156|1159.9|1156.9|1159.9|1156.9|1159|1156|22
1594800600000|2020-07-15 08:10:00|1160|1157|1159.9|1156.9|1160|1157|1159.5|1156.5|45
1594800900000|2020-07-15 08:15:00|1160|1157|1159.9|1156.9|1161|1158|1159.9|1156.9|145
1594801200000|2020-07-15 08:20:00|1160|1157|1160.9|1157.9|1161|1158|1160|1157|324
1594801500000|2020-07-15 08:25:00|1160.5|1157.5|1162.9|1159.9|1163.9|1160.9|1160.5|1157.5|348
1594801800000|2020-07-15 08:30:00|1162.5|1159.5|1161.9|1158.9|1162.5|1159.5|1161.9|1158.9|51
1594802100000|2020-07-15 08:35:00|1160.9|1157.9|1160.9|1157.9|1161.9|1158.9|1160.5|1157.5|115
1594802400000|2020-07-15 08:40:00|1160|1157|1155.9|1152.9|1160|1157|1155.1|1152.1|52
1594802700000|2020-07-15 08:45:00|1155|1152|1155.9|1152.9|1156|1153|1154|1151|217
1594803000000|2020-07-15 08:50:00|1156|1153|1155.9|1152.9|1156.5|1153.5|1155.9|1152.9|57
1594803300000|2020-07-15 08:55:00|1154.9|1151.9|1153.5|1150.5|1155.5|1152.5|1153.1|1150.1|171
1594803600000|2020-07-15 09:00:00|1154|1151|1155.1|1152.1|1155.5|1152.5|1153.1|1150.1|105
1594803900000|2020-07-15 09:05:00|1155|1152|1156|1153|1156|1153|1155|1152|21
1594804200000|2020-07-15 09:10:00|1155.1|1152.1|1155.9|1152.9|1156|1153|1155.1|1152.1|48
1594804500000|2020-07-15 09:15:00|1155.1|1152.1|1155.1|1152.1|1155.1|1152.1|1155.1|1152.1|13
1594804800000|2020-07-15 09:20:00|1154.9|1151.9|1154.9|1151.9|1154.9|1151.9|1154.9|1151.9|7
1594805100000|2020-07-15 09:25:00|||||||||3
1594805400000|2020-07-15 09:30:00|1154|1151|1152.9|1149.9|1154|1151|1152.9|1149.9|57
1594805700000|2020-07-15 09:35:00|1153|1150|1153.9|1150.9|1153.9|1150.9|1153|1150|36
1594806000000|2020-07-15 09:40:00|1154.1|1151.1|1154|1151|1154.1|1151.1|1153.9|1150.9|14
1594806300000|2020-07-15 09:45:00|1153.9|1150.9|1154|1151|1154|1151|1153.9|1150.9|4
1594806600000|2020-07-15 09:50:00|1154.1|1151.1|1153|1150|1154.1|1151.1|1152.1|1149.1|33
1594806900000|2020-07-15 09:55:00|1153.9|1150.9|1154.1|1151.1|1154.1|1151.1|1153.1|1150.1|35
1594807200000|2020-07-15 10:00:00|1153.9|1150.9|1153|1150|1154|1151|1153|1150|65
1594807500000|2020-07-15 10:05:00|1153.9|1150.9|1153.5|1150.5|1154|1151|1153.1|1150.1|122
1594807800000|2020-07-15 10:10:00|1153.9|1150.9|1156|1153|1156|1153|1153.9|1150.9|90
1594808100000|2020-07-15 10:15:00|1155.9|1152.9|1154.1|1151.1|1156|1153|1154.1|1151.1|117
1594808400000|2020-07-15 10:20:00|1154.5|1151.5|1154.9|1151.9|1154.9|1151.9|1154.1|1151.1|52
1594808700000|2020-07-15 10:25:00|1155|1152|1156.1|1153.1|1156.1|1153.1|1154.9|1151.9|34
1594809000000|2020-07-15 10:30:00|1157|1154|1157|1154|1157.1|1154.1|1157|1154|93
1594809300000|2020-07-15 10:35:00|1157.1|1154.1|1162|1159|1162|1159|1157.1|1154.1|292
1594809600000|2020-07-15 10:40:00|1161.5|1158.5|1169.9|1166.9|1170|1167|1161.5|1158.5|1082
1594809900000|2020-07-15 10:45:00|1170|1167|1170|1167|1171|1168|1169|1166|460
1594810200000|2020-07-15 10:50:00|1169.9|1166.9|1169|1166|1171|1168|1167.8|1164.8|518
1594810500000|2020-07-15 10:55:00|1168.9|1165.9|1169.8|1166.8|1169.8|1166.8|1167.9|1164.9|811
1594810800000|2020-07-15 11:00:00|1169.7|1166.7|1166.9|1163.9|1169.7|1166.7|1166.4|1163.4|894
1594811100000|2020-07-15 11:05:00|1166.8|1163.8|1166.9|1163.9|1167|1164|1165|1162|49
1594811400000|2020-07-15 11:10:00|1167|1164|1165.9|1162.9|1167|1164|1165.8|1162.8|74
1594811700000|2020-07-15 11:15:00|1165.8|1162.8|1165.4|1162.4|1166.8|1163.8|1164.9|1161.9|108
1594812000000|2020-07-15 11:20:00|1165|1162|1162|1159|1165|1162|1161.8|1158.8|490
1594812300000|2020-07-15 11:25:00|1162.5|1159.5|1163.8|1160.8|1163.8|1160.8|1162|1159|227
1594812600000|2020-07-15 11:30:00|1163.9|1160.9|1167.8|1164.8|1167.8|1164.8|1163.9|1160.9|185
1594812900000|2020-07-15 11:35:00|1167.9|1164.9|1167|1164|1169.8|1166.8|1167|1164|295
1594813200000|2020-07-15 11:40:00|1167.8|1164.8|1166.9|1163.9|1168.4|1165.4|1166|1163|355
1594813500000|2020-07-15 11:45:00|1167.3|1164.3|1170.8|1167.8|1170.8|1167.8|1166.8|1163.8|293
1594813800000|2020-07-15 11:50:00|1169.4|1166.4|1169.8|1166.8|1170.3|1167.3|1167.4|1164.4|191
1594814100000|2020-07-15 11:55:00|1169.9|1166.9|1168|1165|1170.8|1167.8|1168|1165|108
1594814400000|2020-07-15 12:00:00|1168.9|1165.9|1168.8|1165.8|1169.8|1166.8|1166.8|1163.8|401
1594814700000|2020-07-15 12:05:00|1168|1165|1164.9|1161.9|1168|1165|1164.8|1161.8|257
1594815000000|2020-07-15 12:10:00|1164.8|1161.8|1163.8|1160.8|1165.8|1162.8|1163.8|1160.8|327
1594815300000|2020-07-15 12:15:00|1163.9|1160.9|1167.8|1164.8|1167.8|1164.8|1163.8|1160.8|409
1594815600000|2020-07-15 12:20:00|1168.8|1165.8|1167.8|1164.8|1168.8|1165.8|1166.8|1163.8|791
1594815900000|2020-07-15 12:25:00|1167.9|1164.9|1168|1165|1169|1166|1167.9|1164.9|331
1594816200000|2020-07-15 12:30:00|1167.9|1164.9|1169.4|1166.4|1169.8|1166.8|1166.8|1163.8|258
1594816500000|2020-07-15 12:35:00|1169.8|1166.8|1169.7|1166.7|1169.9|1166.9|1168.9|1165.9|793
1594816800000|2020-07-15 12:40:00|1169.8|1166.8|1171.8|1168.8|1171.9|1168.9|1169.7|1166.7|399
1594817100000|2020-07-15 12:45:00|1171.9|1168.9|1170.9|1167.9|1171.9|1168.9|1170.7|1167.7|202
1594817400000|2020-07-15 12:50:00|1171.4|1168.4|1170.7|1167.7|1171.8|1168.8|1169.9|1166.9|157
1594817700000|2020-07-15 12:55:00|1170.8|1167.8|1169.9|1166.9|1170.8|1167.8|1168.9|1165.9|88
1594818000000|2020-07-15 13:00:00|1168.9|1165.9|1166.9|1163.9|1168.9|1165.9|1166.9|1163.9|255
1594818300000|2020-07-15 13:05:00|1165.9|1162.9|1160|1157|1165.9|1162.9|1159|1156|1170
1594818600000|2020-07-15 13:10:00|1160.5|1157.5|1162.9|1159.9|1162.9|1159.9|1160.5|1157.5|752
1594818900000|2020-07-15 13:15:00|1161.9|1158.9|1161.9|1158.9|1162.7|1159.7|1160.9|1157.9|443
1594819200000|2020-07-15 13:20:00|1162|1159|1161.9|1158.9|1162|1159|1160.9|1157.9|76
1594819500000|2020-07-15 13:25:00|1162.9|1159.9|1162.9|1159.9|1162.9|1159.9|1162.8|1159.8|111
1594819800000|2020-07-15 13:30:00|1163.7|1160.7|1168.9|1165.9|1168.9|1165.9|1163.7|1160.7|559
1594820100000|2020-07-15 13:35:00|1167.9|1164.9|1166|1163|1168.9|1165.9|1165.5|1162.5|443
1594820400000|2020-07-15 13:40:00|1165.9|1162.9|1168.9|1165.9|1168.9|1165.9|1165.9|1162.9|176
1594820700000|2020-07-15 13:45:00|1169.7|1166.7|1169.9|1166.9|1169.9|1166.9|1168.9|1165.9|322
1594821000000|2020-07-15 13:50:00|1170.9|1167.9|1177.9|1174.9|1180.9|1177.9|1170.9|1167.9|1559
1594821300000|2020-07-15 13:55:00|1177|1174|1175.7|1172.7|1179.7|1176.7|1174.8|1171.8|767
1594821600000|2020-07-15 14:00:00|1176.2|1173.2|1174.7|1171.7|1176.2|1173.2|1174.7|1171.7|364
1594821900000|2020-07-15 14:05:00|1174.9|1171.9|1174.7|1171.7|1175.7|1172.7|1172.8|1169.8|450
1594822200000|2020-07-15 14:10:00|1173.9|1170.9|1171.1|1168.1|1173.9|1170.9|1171|1168|904
1594822500000|2020-07-15 14:15:00|1171|1168|1174.9|1171.9|1174.9|1171.9|1170.9|1167.9|484
1594822800000|2020-07-15 14:20:00|1174|1171|1174.9|1171.9|1175.9|1172.9|1173.9|1170.9|167
1594823100000|2020-07-15 14:25:00|1173.9|1170.9|1172.9|1169.9|1173.9|1170.9|1171.9|1168.9|189
1594823400000|2020-07-15 14:30:00|1173|1170|1172.9|1169.9|1175.9|1172.9|1172.9|1169.9|1061
1594823700000|2020-07-15 14:35:00|1173.9|1170.9|1173.9|1170.9|1174.9|1171.9|1173.9|1170.9|161
1594824000000|2020-07-15 14:40:00|1174.9|1171.9|1173.9|1170.9|1174.9|1171.9|1172.9|1169.9|246
1594824300000|2020-07-15 14:45:00|1172.9|1169.9|1170|1167|1172.9|1169.9|1169.9|1166.9|143
1594824600000|2020-07-15 14:50:00|1170.1|1167.1|1172.9|1169.9|1173.9|1170.9|1170.1|1167.1|177
1594824900000|2020-07-15 14:55:00|1173.8|1170.8|1175.8|1172.8|1176.8|1173.8|1172.8|1169.8|392
1594825200000|2020-07-15 15:00:00|1176.2|1173.2|1177.8|1174.8|1177.8|1174.8|1175.8|1172.8|397
1594825500000|2020-07-15 15:05:00|1178.8|1175.8|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|163
1594825800000|2020-07-15 15:10:00|1178.6|1175.6|1178.8|1175.8|1178.8|1175.8|1177.8|1174.8|303
1594826100000|2020-07-15 15:15:00|1179.8|1176.8|1177.8|1174.8|1179.8|1176.8|1176.8|1173.8|294
1594826400000|2020-07-15 15:20:00|1177.9|1174.9|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|252
1594826700000|2020-07-15 15:25:00|1178.8|1175.8|1178.8|1175.8|1178.9|1175.9|1177.8|1174.8|189
1594827000000|2020-07-15 15:30:00|1179.8|1176.8|1177.8|1174.8|1179.8|1176.8|1177.8|1174.8|193
1594827300000|2020-07-15 15:35:00|1178.3|1175.3|1177.8|1174.8|1178.8|1175.8|1177.8|1174.8|307
1594827600000|2020-07-15 15:40:00|1178.4|1175.4|1179.8|1176.8|1180.8|1177.8|1178.4|1175.4|606
1594827900000|2020-07-15 15:45:00|1179.9|1176.9|1179.8|1176.8|1180.8|1177.8|1179.8|1176.8|121
1594828200000|2020-07-15 15:50:00|1179.9|1176.9|1185.8|1182.8|1186.8|1183.8|1179.8|1176.8|1482
1594828500000|2020-07-15 15:55:00|1185.9|1182.9|1196.8|1193.8|1202.8|1199.8|1185.8|1182.8|2761
1594828800000|2020-07-15 16:00:00|1196.4|1193.4|1195|1192|1198.8|1195.8|1194.8|1191.8|839
1594829100000|2020-07-15 16:05:00|1195.4|1192.4|1195.4|1192.4|1196.8|1193.8|1194|1191|593
1594829400000|2020-07-15 16:10:00|1194.9|1191.9|1196.8|1193.8|1196.8|1193.8|1194.8|1191.8|142
1594829700000|2020-07-15 16:15:00|1197.6|1194.6|1195.8|1192.8|1197.8|1194.8|1194.8|1191.8|598
1594830000000|2020-07-15 16:20:00|1194.9|1191.9|1194.8|1191.8|1195.8|1192.8|1193.8|1190.8|230
1594830300000|2020-07-15 16:25:00|1193.8|1190.8|1195.8|1192.8|1195.8|1192.8|1193.8|1190.8|314
1594830600000|2020-07-15 16:30:00|1196.4|1193.4|1195.8|1192.8|1196.8|1193.8|1193.8|1190.8|299
1594830900000|2020-07-15 16:35:00|1195.3|1192.3|1196.6|1193.6|1196.8|1193.8|1194.8|1191.8|511
1594831200000|2020-07-15 16:40:00|1195.8|1192.8|1196.6|1193.6|1197.6|1194.6|1195.8|1192.8|877
1594831500000|2020-07-15 16:45:00|1195.8|1192.8|1192.7|1189.7|1195.8|1192.8|1192.6|1189.6|774
1594831800000|2020-07-15 16:50:00|1192.8|1189.8|1195.6|1192.6|1195.6|1192.6|1191.6|1188.6|3479
1594832100000|2020-07-15 16:55:00|1196.6|1193.6|1201.6|1198.6|1201.6|1198.6|1196.6|1193.6|2142
1594884600000|2020-07-16 07:30:00|1202.2|1199.2|1204.9|1201.9|1209.1|1206.1|1200.1|1197.1|1736
1594884900000|2020-07-16 07:35:00|1204.5|1201.5|1203|1200|1206.9|1203.9|1203|1200|1246
1594885200000|2020-07-16 07:40:00|1203.4|1200.4|1203.9|1200.9|1204|1201|1202.1|1199.1|54
1594885500000|2020-07-16 07:45:00|1203.5|1200.5|1203.9|1200.9|1204|1201|1202.1|1199.1|241
1594885800000|2020-07-16 07:50:00|1204.8|1201.8|1204|1201|1204.9|1201.9|1203.9|1200.9|28
1594886100000|2020-07-16 07:55:00|1203.9|1200.9|1203.9|1200.9|1203.9|1200.9|1203.9|1200.9|17
1594886400000|2020-07-16 08:00:00|1203.1|1200.1|1202.1|1199.1|1203.1|1200.1|1201.5|1198.5|40
1594886700000|2020-07-16 08:05:00|1202|1199|1201.1|1198.1|1202.1|1199.1|1200.5|1197.5|23
1594887000000|2020-07-16 08:10:00|1200.5|1197.5|1200.1|1197.1|1201.1|1198.1|1200.1|1197.1|24
1594887300000|2020-07-16 08:15:00|1198.5|1195.5|1199|1196|1200.1|1197.1|1198.1|1195.1|68
1594887600000|2020-07-16 08:20:00|1198.9|1195.9|1199.9|1196.9|1200.1|1197.1|1198.9|1195.9|30
1594887900000|2020-07-16 08:25:00|1200|1197|1199.1|1196.1|1200.5|1197.5|1199|1196|30
1594888200000|2020-07-16 08:30:00|1199|1196|1198.5|1195.5|1199.1|1196.1|1198.1|1195.1|54
1594888500000|2020-07-16 08:35:00|1198.1|1195.1|1200|1197|1200.1|1197.1|1198.1|1195.1|45
1594888800000|2020-07-16 08:40:00|1199.5|1196.5|1201.1|1198.1|1201.1|1198.1|1199.1|1196.1|20
1594889100000|2020-07-16 08:45:00|1200.5|1197.5|1201.1|1198.1|1201.1|1198.1|1200.1|1197.1|16
1594889400000|2020-07-16 08:50:00|1201|1198|1200.1|1197.1|1201|1198|1200.1|1197.1|20
1594889700000|2020-07-16 08:55:00|1201|1198|1202|1199|1202.1|1199.1|1201|1198|34
1594890000000|2020-07-16 09:00:00|1202.1|1199.1|1200.1|1197.1|1202.1|1199.1|1199.6|1196.6|58
1594890300000|2020-07-16 09:05:00|1200|1197|1199.1|1196.1|1200|1197|1198.1|1195.1|59
1594890600000|2020-07-16 09:10:00|1199|1196|1201|1198|1201.1|1198.1|1199|1196|71
1594890900000|2020-07-16 09:15:00|1201.1|1198.1|1201.1|1198.1|1201.6|1198.6|1201.1|1198.1|23
1594891200000|2020-07-16 09:20:00|1200.1|1197.1|1198.2|1195.2|1200.6|1197.6|1198.2|1195.2|386
1594891500000|2020-07-16 09:25:00|1197.7|1194.7|1198.2|1195.2|1198.7|1195.7|1197.3|1194.3|82
1594891800000|2020-07-16 09:30:00|1197.3|1194.3|1197.2|1194.2|1198.2|1195.2|1196.2|1193.2|128
1594892100000|2020-07-16 09:35:00|1197.3|1194.3|1197.2|1194.2|1198.2|1195.2|1197.2|1194.2|13
1594892400000|2020-07-16 09:40:00|||||||||40
1594892700000|2020-07-16 09:45:00|1198.2|1195.2|1197.2|1194.2|1198.2|1195.2|1197.2|1194.2|49
1594893000000|2020-07-16 09:50:00|1196.7|1193.7|1194.3|1191.3|1196.8|1193.8|1194.2|1191.2|89
1594893300000|2020-07-16 09:55:00|1194.2|1191.2|1194.3|1191.3|1194.3|1191.3|1191.8|1188.8|224
1594893600000|2020-07-16 10:00:00|1194.8|1191.8|1194.8|1191.8|1194.8|1191.8|1194.3|1191.3|53
1594893900000|2020-07-16 10:05:00|1195.2|1192.2|1196.3|1193.3|1196.3|1193.3|1195.2|1192.2|9
1594894200000|2020-07-16 10:10:00|1196.4|1193.4|1198.2|1195.2|1198.7|1195.7|1196.4|1193.4|57
1594894500000|2020-07-16 10:15:00|1198.3|1195.3|1198.2|1195.2|1199.2|1196.2|1198.2|1195.2|15
1594894800000|2020-07-16 10:20:00|1198.7|1195.7|1198.2|1195.2|1198.7|1195.7|1198.2|1195.2|48
1594895100000|2020-07-16 10:25:00|1198.4|1195.4|1198.4|1195.4|1199.2|1196.2|1196.8|1193.8|60
1594895400000|2020-07-16 10:30:00|1198.8|1195.8|1194.8|1191.8|1198.8|1195.8|1194.4|1191.4|112
1594895700000|2020-07-16 10:35:00|1194.4|1191.4|1196.4|1193.4|1196.4|1193.4|1193.9|1190.9|75
1594896000000|2020-07-16 10:40:00|1197.2|1194.2|1197.4|1194.4|1197.4|1194.4|1197.2|1194.2|13
1594896300000|2020-07-16 10:45:00|1197.2|1194.2|1198.4|1195.4|1198.8|1195.8|1196.4|1193.4|67
1594896600000|2020-07-16 10:50:00|1198.8|1195.8|1197.4|1194.4|1198.8|1195.8|1197.4|1194.4|28
1594896900000|2020-07-16 10:55:00|1198.2|1195.2|1199.2|1196.2|1199.2|1196.2|1197.4|1194.4|567
1594897200000|2020-07-16 11:00:00|1199.3|1196.3|1198.4|1195.4|1199.8|1196.8|1198.4|1195.4|41
1594897500000|2020-07-16 11:05:00|1198.8|1195.8|1198.2|1195.2|1198.8|1195.8|1198.2|1195.2|62
1594897800000|2020-07-16 11:10:00|1198.3|1195.3|1198.2|1195.2|1198.3|1195.3|1198.2|1195.2|8
1594898100000|2020-07-16 11:15:00|||||||||3
1594898400000|2020-07-16 11:20:00|1196.4|1193.4|1195.8|1192.8|1197.2|1194.2|1195.8|1192.8|67
1594898700000|2020-07-16 11:25:00|1196.2|1193.2|1197.3|1194.3|1199.2|1196.2|1196.2|1193.2|208
1594899000000|2020-07-16 11:30:00|1197.4|1194.4|1197.2|1194.2|1197.4|1194.4|1196.3|1193.3|41
1594899300000|2020-07-16 11:35:00|1197.3|1194.3|1198.2|1195.2|1198.8|1195.8|1196.4|1193.4|120
1594899600000|2020-07-16 11:40:00|1198.4|1195.4|1198.2|1195.2|1199.2|1196.2|1195.4|1192.4|205
1594899900000|2020-07-16 11:45:00|1198.3|1195.3|1198.2|1195.2|1198.3|1195.3|1198.2|1195.2|60
1594900200000|2020-07-16 11:50:00|1198.3|1195.3|1199.2|1196.2|1199.3|1196.3|1198.3|1195.3|14
1594900500000|2020-07-16 11:55:00|1198.4|1195.4|1199.7|1196.7|1199.7|1196.7|1198.2|1195.2|32
1594900800000|2020-07-16 12:00:00|1199.3|1196.3|1193.3|1190.3|1199.3|1196.3|1193.2|1190.2|247
1594901100000|2020-07-16 12:05:00|1193.8|1190.8|1198.2|1195.2|1198.2|1195.2|1193.6|1190.6|110
1594901400000|2020-07-16 12:10:00|1198.3|1195.3|1202.2|1199.2|1204.2|1201.2|1198.2|1195.2|504
1594901700000|2020-07-16 12:15:00|1201.4|1198.4|1200.3|1197.3|1202.2|1199.2|1200.2|1197.2|140
1594902000000|2020-07-16 12:20:00|1200.2|1197.2|1198.3|1195.3|1200.2|1197.2|1197.4|1194.4|237
1594902300000|2020-07-16 12:25:00|1198.4|1195.4|1195.3|1192.3|1199.2|1196.2|1194.3|1191.3|648
1594902600000|2020-07-16 12:30:00|1195.4|1192.4|1197.3|1194.3|1199.4|1196.4|1195.4|1192.4|161
1594902900000|2020-07-16 12:35:00|1197.2|1194.2|1194.3|1191.3|1197.2|1194.2|1193.3|1190.3|164
1594903200000|2020-07-16 12:40:00|1194.2|1191.2|1193.4|1190.4|1195.3|1192.3|1193.3|1190.3|190
1594903500000|2020-07-16 12:45:00|1193.3|1190.3|1193.4|1190.4|1193.4|1190.4|1192.3|1189.3|130
1594903800000|2020-07-16 12:50:00|1194.3|1191.3|1194.3|1191.3|1196.8|1193.8|1193.4|1190.4|244
1594904100000|2020-07-16 12:55:00|1194.4|1191.4|1193.4|1190.4|1194.4|1191.4|1193.4|1190.4|77
1594904400000|2020-07-16 13:00:00|1193.3|1190.3|1193.3|1190.3|1195.4|1192.4|1191.4|1188.4|114
1594904700000|2020-07-16 13:05:00|1193.4|1190.4|1194.4|1191.4|1194.4|1191.4|1193.4|1190.4|148
1594905000000|2020-07-16 13:10:00|1194.3|1191.3|1196.3|1193.3|1196.3|1193.3|1194.3|1191.3|95
1594905300000|2020-07-16 13:15:00|1195.3|1192.3|1194.5|1191.5|1195.5|1192.5|1193.5|1190.5|161
1594905600000|2020-07-16 13:20:00|1194.3|1191.3|1195.5|1192.5|1195.5|1192.5|1193.5|1190.5|156
1594905900000|2020-07-16 13:25:00|1195.3|1192.3|1193.5|1190.5|1195.5|1192.5|1193.5|1190.5|118
1594906200000|2020-07-16 13:30:00|1193.3|1190.3|1187.5|1184.5|1193.4|1190.4|1187|1184|619
1594906500000|2020-07-16 13:35:00|1188.5|1185.5|1189.5|1186.5|1191.4|1188.4|1187.5|1184.5|452
1594906800000|2020-07-16 13:40:00|1188.6|1185.6|1186.5|1183.5|1188.6|1185.6|1185.4|1182.4|304
1594907100000|2020-07-16 13:45:00|1185.5|1182.5|1187.5|1184.5|1188.4|1185.4|1182.4|1179.4|450
1594907400000|2020-07-16 13:50:00|1188.4|1185.4|1188.4|1185.4|1189.4|1186.4|1186.5|1183.5|492
1594907700000|2020-07-16 13:55:00|1188.5|1185.5|1187.5|1184.5|1188.5|1185.5|1184.5|1181.5|212
1594908000000|2020-07-16 14:00:00|1187.9|1184.9|1186.5|1183.5|1188.5|1185.5|1186.5|1183.5|330
1594908300000|2020-07-16 14:05:00|1186.6|1183.6|1186.5|1183.5|1187.5|1184.5|1186.4|1183.4|234
1594908600000|2020-07-16 14:10:00|1187.3|1184.3|1187.4|1184.4|1187.4|1184.4|1185.5|1182.5|129
1594908900000|2020-07-16 14:15:00|1187.3|1184.3|1190.5|1187.5|1190.5|1187.5|1186.5|1183.5|182
1594909200000|2020-07-16 14:20:00|1189.7|1186.7|1187.6|1184.6|1191.5|1188.5|1187.6|1184.6|1220
1594909500000|2020-07-16 14:25:00|1187.5|1184.5|1184.5|1181.5|1187.6|1184.6|1184.5|1181.5|239
1594909800000|2020-07-16 14:30:00|1184.7|1181.7|1185.7|1182.7|1185.7|1182.7|1183.6|1180.6|184
1594910100000|2020-07-16 14:35:00|1186.5|1183.5|1189.5|1186.5|1190.1|1187.1|1185.7|1182.7|186
1594910400000|2020-07-16 14:40:00|1189.6|1186.6|1186.7|1183.7|1189.6|1186.6|1186.5|1183.5|207
1594910700000|2020-07-16 14:45:00|1185.7|1182.7|1184.7|1181.7|1188.5|1185.5|1184.7|1181.7|175
1594911000000|2020-07-16 14:50:00|1184.5|1181.5|1184.6|1181.6|1184.7|1181.7|1183.7|1180.7|135
1594911300000|2020-07-16 14:55:00|1184.7|1181.7|1184.7|1181.7|1186.7|1183.7|1184.6|1181.6|279
1594911600000|2020-07-16 15:00:00|1184.6|1181.6|1184.7|1181.7|1185.1|1182.1|1183.7|1180.7|121
1594911900000|2020-07-16 15:05:00|1185.7|1182.7|1183.7|1180.7|1185.7|1182.7|1183.7|1180.7|107
1594912200000|2020-07-16 15:10:00|1184.7|1181.7|1186.7|1183.7|1187.7|1184.7|1183.7|1180.7|117
1594912500000|2020-07-16 15:15:00|1187.6|1184.6|1187.7|1184.7|1187.7|1184.7|1186.7|1183.7|57
1594912800000|2020-07-16 15:20:00|1186.9|1183.9|1187.7|1184.7|1187.7|1184.7|1186.7|1183.7|153
1594913100000|2020-07-16 15:25:00|1186.8|1183.8|1188.7|1185.7|1188.7|1185.7|1186.7|1183.7|93
1594913400000|2020-07-16 15:30:00|1187.9|1184.9|1186.6|1183.6|1187.9|1184.9|1184.7|1181.7|169
1594913700000|2020-07-16 15:35:00|1186.1|1183.1|1191.6|1188.6|1191.7|1188.7|1185.5|1182.5|336
1594914000000|2020-07-16 15:40:00|1191.7|1188.7|1192.5|1189.5|1193.5|1190.5|1190.5|1187.5|191
1594914300000|2020-07-16 15:45:00|1192.7|1189.7|1194.5|1191.5|1195.6|1192.6|1191.7|1188.7|1187
1594914600000|2020-07-16 15:50:00|1194.3|1191.3|1193.4|1190.4|1194.4|1191.4|1193.4|1190.4|107
1594914900000|2020-07-16 15:55:00|1193.5|1190.5|1194.4|1191.4|1194.5|1191.5|1193.4|1190.4|134
1594915200000|2020-07-16 16:00:00|1194.5|1191.5|1193.5|1190.5|1194.5|1191.5|1193.5|1190.5|84
1594915500000|2020-07-16 16:05:00|1193.4|1190.4|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|117
1594915800000|2020-07-16 16:10:00|1195.5|1192.5|1195.5|1192.5|1196.4|1193.4|1194.5|1191.5|180
1594916100000|2020-07-16 16:15:00|1195.4|1192.4|1196.4|1193.4|1196.5|1193.5|1195.4|1192.4|291
1594916400000|2020-07-16 16:20:00|1196.5|1193.5|1195.5|1192.5|1196.5|1193.5|1194.5|1191.5|120
1594916700000|2020-07-16 16:25:00|1196.4|1193.4|1194.6|1191.6|1196.5|1193.5|1194.6|1191.6|74
1594917000000|2020-07-16 16:30:00|1195.4|1192.4|1195.4|1192.4|1196.5|1193.5|1194.4|1191.4|99
1594917300000|2020-07-16 16:35:00|1194.5|1191.5|1194.5|1191.5|1194.6|1191.6|1193.6|1190.6|116
1594917600000|2020-07-16 16:40:00|1193.6|1190.6|1193.5|1190.5|1194.4|1191.4|1193.4|1190.4|241
1594917900000|2020-07-16 16:45:00|1192.7|1189.7|1191.6|1188.6|1193.4|1190.4|1187.7|1184.7|639
1594918200000|2020-07-16 16:50:00|1192.4|1189.4|1189.7|1186.7|1196.4|1193.4|1189.6|1186.6|1574
1594918500000|2020-07-16 16:55:00|1188.7|1185.7|1188.2|1185.2|1189.6|1186.6|1187.7|1184.7|739
1594971000000|2020-07-17 07:30:00|1187.7|1184.7|1188.1|1185.1|1189.2|1186.2|1187.1|1184.1|280
1594971300000|2020-07-17 07:35:00|1189|1186|1191|1188|1191|1188|1189|1186|87
1594971600000|2020-07-17 07:40:00|1190.6|1187.6|1189.1|1186.1|1191|1188|1189|1186|51
1594971900000|2020-07-17 07:45:00|1190|1187|1188|1185|1190.1|1187.1|1188|1185|50
1594972200000|2020-07-17 07:50:00|1188.1|1185.1|1188.2|1185.2|1188.2|1185.2|1187.2|1184.2|20
1594972500000|2020-07-17 07:55:00|1188.1|1185.1|1189.1|1186.1|1189.6|1186.6|1187.2|1184.2|41
1594972800000|2020-07-17 08:00:00|1189|1186|1188.1|1185.1|1189.2|1186.2|1188.1|1185.1|28
1594973100000|2020-07-17 08:05:00|1188.2|1185.2|1188.2|1185.2|1188.2|1185.2|1188.2|1185.2|4
1594973400000|2020-07-17 08:10:00|1189|1186|1188.1|1185.1|1189|1186|1188.1|1185.1|21
1594973700000|2020-07-17 08:15:00|1188.2|1185.2|1189.2|1186.2|1189.2|1186.2|1188.2|1185.2|14
1594974000000|2020-07-17 08:20:00|1189.1|1186.1|1187.7|1184.7|1189.2|1186.2|1187.7|1184.7|29
1594974300000|2020-07-17 08:25:00|1188.2|1185.2|1189.1|1186.1|1189.1|1186.1|1187.7|1184.7|19
1594974600000|2020-07-17 08:30:00|1188.2|1185.2|1189.1|1186.1|1189.1|1186.1|1187.2|1184.2|53
1594974900000|2020-07-17 08:35:00|1189.2|1186.2|1189.2|1186.2|1189.2|1186.2|1189.2|1186.2|1
1594975200000|2020-07-17 08:40:00|1189.1|1186.1|1189.2|1186.2|1189.2|1186.2|1188.2|1185.2|17
1594975500000|2020-07-17 08:45:00|1189.1|1186.1|1189.1|1186.1|1189.2|1186.2|1189.1|1186.1|54
1594975800000|2020-07-17 08:50:00|1188.2|1185.2|1186.2|1183.2|1188.2|1185.2|1185.7|1182.7|67
1594976100000|2020-07-17 08:55:00|1186.1|1183.1|1184.3|1181.3|1187.1|1184.1|1184.3|1181.3|103
1594976400000|2020-07-17 09:00:00|1185.1|1182.1|1184.3|1181.3|1185.3|1182.3|1184.2|1181.2|74
1594976700000|2020-07-17 09:05:00|1184.2|1181.2|1184.3|1181.3|1184.3|1181.3|1184.2|1181.2|42
1594977000000|2020-07-17 09:10:00|1185.3|1182.3|1184.3|1181.3|1185.3|1182.3|1184.3|1181.3|11
1594977300000|2020-07-17 09:15:00|1184.2|1181.2|1183.3|1180.3|1184.3|1181.3|1183.3|1180.3|12
1594977600000|2020-07-17 09:20:00|1185|1182|1183.3|1180.3|1185.2|1182.2|1183.3|1180.3|36
1594977900000|2020-07-17 09:25:00|1183.4|1180.4|1183.3|1180.3|1184.2|1181.2|1183.3|1180.3|17
1594978200000|2020-07-17 09:30:00|1183.2|1180.2|1183.3|1180.3|1184.7|1181.7|1183.2|1180.2|33
1594978500000|2020-07-17 09:35:00|1184.2|1181.2|1183.3|1180.3|1184.3|1181.3|1183.3|1180.3|30
1594978800000|2020-07-17 09:40:00|1184.2|1181.2|1184.2|1181.2|1184.3|1181.3|1184.2|1181.2|34
1594979100000|2020-07-17 09:45:00|1184.6|1181.6|1183.8|1180.8|1184.7|1181.7|1183.3|1180.3|77
1594979400000|2020-07-17 09:50:00|1183.3|1180.3|1184.2|1181.2|1184.3|1181.3|1183.3|1180.3|2
1594979700000|2020-07-17 09:55:00|1183.3|1180.3|1184.3|1181.3|1184.3|1181.3|1183.3|1180.3|39
1594980000000|2020-07-17 10:00:00|1184.2|1181.2|1185.2|1182.2|1185.2|1182.2|1183.3|1180.3|94
1594980300000|2020-07-17 10:05:00|1185.3|1182.3|1185.3|1182.3|1185.3|1182.3|1185.3|1182.3|4
1594980600000|2020-07-17 10:10:00|1186.1|1183.1|1185.3|1182.3|1186.3|1183.3|1185.3|1182.3|3
1594980900000|2020-07-17 10:15:00|1185.2|1182.2|1186.3|1183.3|1186.7|1183.7|1185.2|1182.2|24
1594981200000|2020-07-17 10:20:00|1186.7|1183.7|1187.3|1184.3|1187.3|1184.3|1186.3|1183.3|4
1594981500000|2020-07-17 10:25:00|1187.7|1184.7|1187.7|1184.7|1188.1|1185.1|1187.3|1184.3|1
1594981800000|2020-07-17 10:30:00|1187.3|1184.3|1186.2|1183.2|1187.7|1184.7|1186.2|1183.2|21
1594982100000|2020-07-17 10:35:00|1186.7|1183.7|1187.1|1184.1|1187.1|1184.1|1186.7|1183.7|7
1594982400000|2020-07-17 10:40:00|1187.7|1184.7|1187.3|1184.3|1187.7|1184.7|1187.2|1184.2|8
1594982700000|2020-07-17 10:45:00|1188.1|1185.1|1188.1|1185.1|1188.3|1185.3|1188.1|1185.1|20
1594983000000|2020-07-17 10:50:00|1188.2|1185.2|1187.2|1184.2|1188.7|1185.7|1187.2|1184.2|54
1594983300000|2020-07-17 10:55:00|1187.1|1184.1|1186.2|1183.2|1187.1|1184.1|1186.2|1183.2|13
1594983600000|2020-07-17 11:00:00|1186.3|1183.3|1185.3|1182.3|1186.3|1183.3|1185.2|1182.2|61
1594983900000|2020-07-17 11:05:00|1185.7|1182.7|1185.3|1182.3|1185.7|1182.7|1185.3|1182.3|13
1594984200000|2020-07-17 11:10:00|1185.2|1182.2|1184.3|1181.3|1185.7|1182.7|1184.3|1181.3|10
1594984500000|2020-07-17 11:15:00|1184.2|1181.2|1184.2|1181.2|1184.2|1181.2|1184.2|1181.2|12
1594984800000|2020-07-17 11:20:00|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|0
1594985100000|2020-07-17 11:25:00|1184.7|1181.7|1184.3|1181.3|1184.7|1181.7|1184.1|1181.1|19
1594985400000|2020-07-17 11:30:00|1184.1|1181.1|1183.3|1180.3|1184.1|1181.1|1183.2|1180.2|98
1594985700000|2020-07-17 11:35:00|1183.7|1180.7|1183.7|1180.7|1184.2|1181.2|1183.7|1180.7|12
1594986000000|2020-07-17 11:40:00|1183.3|1180.3|1183.3|1180.3|1183.3|1180.3|1183.2|1180.2|9
1594986300000|2020-07-17 11:45:00|1183.5|1180.5|1186.3|1183.3|1186.3|1183.3|1183.5|1180.5|182
1594986600000|2020-07-17 11:50:00|1186.2|1183.2|1184.2|1181.2|1186.2|1183.2|1184.2|1181.2|74
1594986900000|2020-07-17 11:55:00|1184.3|1181.3|1184.2|1181.2|1184.3|1181.3|1183.2|1180.2|90
1594987200000|2020-07-17 12:00:00|1185.2|1182.2|1188.2|1185.2|1189.2|1186.2|1184.3|1181.3|149
1594987500000|2020-07-17 12:05:00|1187.4|1184.4|1190.8|1187.8|1191.2|1188.2|1187.2|1184.2|167
1594987800000|2020-07-17 12:10:00|1190.4|1187.4|1192.2|1189.2|1192.2|1189.2|1190.4|1187.4|108
1594988100000|2020-07-17 12:15:00|1191.2|1188.2|1191.2|1188.2|1192.2|1189.2|1190.2|1187.2|164
1594988400000|2020-07-17 12:20:00|||||||||201
1594988700000|2020-07-17 12:25:00|1192.2|1189.2|1193.2|1190.2|1193.2|1190.2|1192.2|1189.2|109
1594989000000|2020-07-17 12:30:00|1193.3|1190.3|1189.4|1186.4|1194.2|1191.2|1189.2|1186.2|390
1594989300000|2020-07-17 12:35:00|1189.3|1186.3|1189.2|1186.2|1190.2|1187.2|1188.8|1185.8|40
1594989600000|2020-07-17 12:40:00|1190.2|1187.2|1189.2|1186.2|1190.2|1187.2|1188.2|1185.2|47
1594989900000|2020-07-17 12:45:00|1188.4|1185.4|1193|1190|1193|1190|1188.4|1185.4|255
1594990200000|2020-07-17 12:50:00|1193.2|1190.2|1196|1193|1196|1193|1193.2|1190.2|275
1594990500000|2020-07-17 12:55:00|1196.1|1193.1|1196|1193|1198|1195|1196|1193|213
1594990800000|2020-07-17 13:00:00|1196.1|1193.1|1195.1|1192.1|1197|1194|1194.6|1191.6|166
1594991100000|2020-07-17 13:05:00|1195.2|1192.2|1195|1192|1196|1193|1195|1192|41
1594991400000|2020-07-17 13:10:00|1195.1|1192.1|1198|1195|1198|1195|1195|1192|353
1594991700000|2020-07-17 13:15:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|102
1594992000000|2020-07-17 13:20:00|1199|1196|1199|1196|1199.5|1196.5|1198|1195|170
1594992300000|2020-07-17 13:25:00|1198.2|1195.2|1197.2|1194.2|1199|1196|1195.2|1192.2|355
1594992600000|2020-07-17 13:30:00|1197.6|1194.6|1199.2|1196.2|1199.2|1196.2|1197|1194|156
1594992900000|2020-07-17 13:35:00|1200|1197|1197|1194|1200|1197|1197|1194|97
1594993200000|2020-07-17 13:40:00|1197.1|1194.1|1196.2|1193.2|1197.1|1194.1|1195.2|1192.2|219
1594993500000|2020-07-17 13:45:00|1196.1|1193.1|1199.6|1196.6|1201.1|1198.1|1196.1|1193.1|388
1594993800000|2020-07-17 13:50:00|1200|1197|1198.2|1195.2|1201.1|1198.1|1198.1|1195.1|414
1594994100000|2020-07-17 13:55:00|1197.2|1194.2|1197.2|1194.2|1199.2|1196.2|1197.2|1194.2|193
1594994400000|2020-07-17 14:00:00|1198|1195|1196.2|1193.2|1198.2|1195.2|1196|1193|157
1594994700000|2020-07-17 14:05:00|1196|1193|1192.2|1189.2|1196.2|1193.2|1192.2|1189.2|317
1594995000000|2020-07-17 14:10:00|1193|1190|1192|1189|1193|1190|1191.2|1188.2|303
1594995300000|2020-07-17 14:15:00|1192.1|1189.1|1193|1190|1193.1|1190.1|1192.1|1189.1|70
1594995600000|2020-07-17 14:20:00|1192.6|1189.6|1190|1187|1193|1190|1189|1186|356
1594995900000|2020-07-17 14:25:00|1189.6|1186.6|1190|1187|1191|1188|1188|1185|344
1594996200000|2020-07-17 14:30:00|1189.2|1186.2|1187.2|1184.2|1190|1187|1187.1|1184.1|108
1594996500000|2020-07-17 14:35:00|1188.1|1185.1|1190.2|1187.2|1191.1|1188.1|1188.1|1185.1|207
1594996800000|2020-07-17 14:40:00|1191.1|1188.1|1193.1|1190.1|1193.1|1190.1|1191.1|1188.1|336
1594997100000|2020-07-17 14:45:00|1192.2|1189.2|1190.2|1187.2|1192.2|1189.2|1190.1|1187.1|123
1594997400000|2020-07-17 14:50:00|1191.1|1188.1|1192.1|1189.1|1193.1|1190.1|1191.1|1188.1|122
1594997700000|2020-07-17 14:55:00|1192.2|1189.2|1193.1|1190.1|1193.2|1190.2|1192.2|1189.2|89
1594998000000|2020-07-17 15:00:00|1193.2|1190.2|1192.2|1189.2|1194.1|1191.1|1192.1|1189.1|108
1594998300000|2020-07-17 15:05:00|1192.3|1189.3|1195.2|1192.2|1195.2|1192.2|1192.3|1189.3|116
1594998600000|2020-07-17 15:10:00|1195.1|1192.1|1196.1|1193.1|1196.1|1193.1|1195.1|1192.1|106
1594998900000|2020-07-17 15:15:00|1196.6|1193.6|1195.2|1192.2|1197.1|1194.1|1195.1|1192.1|129
1594999200000|2020-07-17 15:20:00|1195.1|1192.1|1194.1|1191.1|1195.2|1192.2|1194.1|1191.1|97
1594999500000|2020-07-17 15:25:00|1195.1|1192.1|1197.3|1194.3|1197.3|1194.3|1195.1|1192.1|164
1594999800000|2020-07-17 15:30:00|1197.1|1194.1|1194.2|1191.2|1198.1|1195.1|1193.3|1190.3|165
1595000100000|2020-07-17 15:35:00|1195.1|1192.1|1195.3|1192.3|1195.3|1192.3|1194.1|1191.1|69
1595000400000|2020-07-17 15:40:00|1195.2|1192.2|1194.2|1191.2|1195.3|1192.3|1194.1|1191.1|136
1595000700000|2020-07-17 15:45:00|1194.3|1191.3|1195.2|1192.2|1195.3|1192.3|1194.3|1191.3|142
1595001000000|2020-07-17 15:50:00|1195.1|1192.1|1196.3|1193.3|1196.3|1193.3|1195.1|1192.1|90
1595001300000|2020-07-17 15:55:00|1197.1|1194.1|1196.3|1193.3|1197.3|1194.3|1196.3|1193.3|99
1595001600000|2020-07-17 16:00:00|1197.1|1194.1|1195.3|1192.3|1197.1|1194.1|1195.3|1192.3|157
1595001900000|2020-07-17 16:05:00|1195.2|1192.2|1197.3|1194.3|1199.1|1196.1|1195.2|1192.2|175
1595002200000|2020-07-17 16:10:00|1197.1|1194.1|1196.2|1193.2|1197.1|1194.1|1196.2|1193.2|53
1595002500000|2020-07-17 16:15:00|1196.3|1193.3|1197.2|1194.2|1197.2|1194.2|1196.3|1193.3|73
1595002800000|2020-07-17 16:20:00|1197.3|1194.3|1194.3|1191.3|1197.3|1194.3|1192.9|1189.9|592
1595003100000|2020-07-17 16:25:00|1193.5|1190.5|1193.4|1190.4|1194.3|1191.3|1193.3|1190.3|91
1595003400000|2020-07-17 16:30:00|1193.3|1190.3|1194.3|1191.3|1194.3|1191.3|1193.3|1190.3|42
1595003700000|2020-07-17 16:35:00|1195.3|1192.3|1192.4|1189.4|1195.3|1192.3|1191.3|1188.3|183
1595004000000|2020-07-17 16:40:00|1192.3|1189.3|1192.3|1189.3|1193.3|1190.3|1190.5|1187.5|171
1595004300000|2020-07-17 16:45:00|1191.5|1188.5|1193.4|1190.4|1193.4|1190.4|1190.4|1187.4|220
1595004600000|2020-07-17 16:50:00|1193.3|1190.3|1189.3|1186.3|1193.3|1190.3|1186.3|1183.3|1505
1595004900000|2020-07-17 16:55:00|1191.3|1188.3|1190.4|1187.4|1192.3|1189.3|1189.3|1186.3|577
1595230200000|2020-07-20 07:30:00|1186.5|1183.5|1182.3|1179.3|1186.5|1183.5|1179.9|1176.9|402
1595230500000|2020-07-20 07:35:00|1181.9|1178.9|1183.5|1180.5|1184.5|1181.5|1181.5|1178.5|177
1595230800000|2020-07-20 07:40:00|1183.3|1180.3|1185.3|1182.3|1186.4|1183.4|1183.3|1180.3|115
1595231100000|2020-07-20 07:45:00|1185.7|1182.7|1183.5|1180.5|1186.5|1183.5|1183.4|1180.4|199
1595231400000|2020-07-20 07:50:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1183.5|1180.5|132
1595231700000|2020-07-20 07:55:00|1184.1|1181.1|1184.4|1181.4|1184.5|1181.5|1184|1181|22
1595232000000|2020-07-20 08:00:00|1184.5|1181.5|1184.5|1181.5|1185.5|1182.5|1184.5|1181.5|40
1595232300000|2020-07-20 08:05:00|1185.5|1182.5|1186|1183|1186|1183|1185.4|1182.4|17
1595232600000|2020-07-20 08:10:00|1186.4|1183.4|1186.5|1183.5|1186.5|1183.5|1185.5|1182.5|37
1595232900000|2020-07-20 08:15:00|1186.3|1183.3|1185.5|1182.5|1186.5|1183.5|1185.5|1182.5|82
1595233200000|2020-07-20 08:20:00|1185.6|1182.6|1186|1183|1186.5|1183.5|1185.5|1182.5|12
1595233500000|2020-07-20 08:25:00|1186.5|1183.5|1186.5|1183.5|1187.5|1184.5|1186.5|1183.5|47
1595233800000|2020-07-20 08:30:00|1186.4|1183.4|1189.5|1186.5|1189.5|1186.5|1185.9|1182.9|76
1595234100000|2020-07-20 08:35:00|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|10
1595234400000|2020-07-20 08:40:00|1188.8|1185.8|1189.5|1186.5|1189.5|1186.5|1188.8|1185.8|5
1595234700000|2020-07-20 08:45:00|||||||||11
1595235000000|2020-07-20 08:50:00|1188.5|1185.5|1187.5|1184.5|1188.5|1185.5|1187.5|1184.5|47
1595235300000|2020-07-20 08:55:00|1186.6|1183.6|1186.5|1183.5|1186.6|1183.6|1185.5|1182.5|58
1595235600000|2020-07-20 09:00:00|1187.5|1184.5|1186.5|1183.5|1187.5|1184.5|1186.5|1183.5|42
1595235900000|2020-07-20 09:05:00|1187.3|1184.3|1187.4|1184.4|1187.5|1184.5|1187.3|1184.3|10
1595236200000|2020-07-20 09:10:00|1187.3|1184.3|1187.5|1184.5|1187.5|1184.5|1186.5|1183.5|13
1595236500000|2020-07-20 09:15:00|1187.4|1184.4|1182.5|1179.5|1187.4|1184.4|1182.5|1179.5|386
1595236800000|2020-07-20 09:20:00|1182.6|1179.6|1184.4|1181.4|1184.4|1181.4|1182.6|1179.6|47
1595237100000|2020-07-20 09:25:00|1184.6|1181.6|1184.3|1181.3|1185.6|1182.6|1184.3|1181.3|9
1595237400000|2020-07-20 09:30:00|1184.4|1181.4|1183.6|1180.6|1184.4|1181.4|1183.6|1180.6|3
1595237700000|2020-07-20 09:35:00|1184.3|1181.3|1183.9|1180.9|1184.3|1181.3|1183.6|1180.6|29
1595238000000|2020-07-20 09:40:00|1184.3|1181.3|1185|1182|1185.3|1182.3|1184.3|1181.3|14
1595238300000|2020-07-20 09:45:00|1184.6|1181.6|1184|1181|1185.5|1182.5|1184|1181|30
1595238600000|2020-07-20 09:50:00|1183.6|1180.6|1184.3|1181.3|1184.3|1181.3|1183.6|1180.6|3
1595238900000|2020-07-20 09:55:00|||||||||3
1595239200000|2020-07-20 10:00:00|1184|1181|1183.5|1180.5|1185|1182|1183.5|1180.5|48
1595239500000|2020-07-20 10:05:00|1183.4|1180.4|1183.5|1180.5|1183.5|1180.5|1182.6|1179.6|26
1595239800000|2020-07-20 10:10:00|1183.6|1180.6|1185.4|1182.4|1185.4|1182.4|1183.6|1180.6|12
1595240100000|2020-07-20 10:15:00|1185.5|1182.5|1184.6|1181.6|1185.5|1182.5|1184.6|1181.6|1
1595240400000|2020-07-20 10:20:00|1185.4|1182.4|1185.5|1182.5|1186.4|1183.4|1185.4|1182.4|16
1595240700000|2020-07-20 10:25:00|1185.6|1182.6|1185.5|1182.5|1186.4|1183.4|1185.4|1182.4|23
1595241000000|2020-07-20 10:30:00|1186|1183|1185.5|1182.5|1186|1183|1184.6|1181.6|18
1595241300000|2020-07-20 10:35:00|1185.6|1182.6|1185.5|1182.5|1186.4|1183.4|1185.4|1182.4|19
1595241600000|2020-07-20 10:40:00|1185.6|1182.6|1186.6|1183.6|1187|1184|1185.6|1182.6|7
1595241900000|2020-07-20 10:45:00|1187|1184|1187.4|1184.4|1187.6|1184.6|1186.6|1183.6|30
1595242200000|2020-07-20 10:50:00|1187.5|1184.5|1186.4|1183.4|1187.5|1184.5|1185.6|1182.6|59
1595242500000|2020-07-20 10:55:00|1186|1183|1186.5|1183.5|1186.5|1183.5|1185.6|1182.6|18
1595242800000|2020-07-20 11:00:00|1186.6|1183.6|1186.5|1183.5|1186.6|1183.6|1185.6|1182.6|23
1595243100000|2020-07-20 11:05:00|1186.6|1183.6|1186.6|1183.6|1186.6|1183.6|1186.6|1183.6|1
1595243400000|2020-07-20 11:10:00|1186.5|1183.5|1185.6|1182.6|1186.5|1183.5|1185.6|1182.6|22
1595243700000|2020-07-20 11:15:00|||||||||9
1595244000000|2020-07-20 11:20:00|1186.5|1183.5|1186.6|1183.6|1186.6|1183.6|1186.5|1183.5|4
1595244300000|2020-07-20 11:25:00|1187.4|1184.4|1187.6|1184.6|1189.6|1186.6|1187.4|1184.4|92
1595244600000|2020-07-20 11:30:00|1187.5|1184.5|1186.6|1183.6|1187.6|1184.6|1186.6|1183.6|8
1595244900000|2020-07-20 11:35:00|1187.6|1184.6|1186.6|1183.6|1187.6|1184.6|1186.6|1183.6|49
1595245200000|2020-07-20 11:40:00|1186.4|1183.4|1185.6|1182.6|1186.4|1183.4|1185.6|1182.6|49
1595245500000|2020-07-20 11:45:00|||||||||3
1595245800000|2020-07-20 11:50:00|1186.4|1183.4|1184.6|1181.6|1186.6|1183.6|1183.6|1180.6|160
1595246100000|2020-07-20 11:55:00|1184.5|1181.5|1184.6|1181.6|1185|1182|1183.6|1180.6|66
1595246400000|2020-07-20 12:00:00|1185.4|1182.4|1183.6|1180.6|1186.5|1183.5|1183.6|1180.6|62
1595246700000|2020-07-20 12:05:00|1184|1181|1182.4|1179.4|1185.4|1182.4|1181.6|1178.6|106
1595247000000|2020-07-20 12:10:00|1182.5|1179.5|1185.6|1182.6|1185.6|1182.6|1182|1179|51
1595247300000|2020-07-20 12:15:00|1186|1183|1186.4|1183.4|1187.5|1184.5|1186|1183|111
1595247600000|2020-07-20 12:20:00|1186.6|1183.6|1186.5|1183.5|1188.4|1185.4|1185.5|1182.5|143
1595247900000|2020-07-20 12:25:00|1186.4|1183.4|1186.7|1183.7|1187.4|1184.4|1185.4|1182.4|91
1595248200000|2020-07-20 12:30:00|1185.8|1182.8|1183.7|1180.7|1185.8|1182.8|1183.7|1180.7|92
1595248500000|2020-07-20 12:35:00|1183.5|1180.5|1183|1180|1183.7|1180.7|1182.7|1179.7|36
1595248800000|2020-07-20 12:40:00|1183.2|1180.2|1182.7|1179.7|1183.5|1180.5|1182.4|1179.4|108
1595249100000|2020-07-20 12:45:00|1182.5|1179.5|1182.5|1179.5|1183.5|1180.5|1181.7|1178.7|108
1595249400000|2020-07-20 12:50:00|1182.7|1179.7|1182.7|1179.7|1184.4|1181.4|1182.7|1179.7|75
1595249700000|2020-07-20 12:55:00|1183.1|1180.1|1182.4|1179.4|1183.4|1180.4|1181.7|1178.7|102
1595250000000|2020-07-20 13:00:00|1182.6|1179.6|1185.4|1182.4|1185.4|1182.4|1181.7|1178.7|277
1595250300000|2020-07-20 13:05:00|1185.6|1182.6|1185.4|1182.4|1185.6|1182.6|1185.4|1182.4|9
1595250600000|2020-07-20 13:10:00|1184.7|1181.7|1184.5|1181.5|1186.4|1183.4|1183.4|1180.4|128
1595250900000|2020-07-20 13:15:00|1184.3|1181.3|1185.5|1182.5|1186.5|1183.5|1183.5|1180.5|191
1595251200000|2020-07-20 13:20:00|1185.6|1182.6|1185.5|1182.5|1185.6|1182.6|1184.5|1181.5|65
1595251500000|2020-07-20 13:25:00|1185.3|1182.3|1184.5|1181.5|1185.3|1182.3|1184.5|1181.5|30
1595251800000|2020-07-20 13:30:00|1184.6|1181.6|1185.6|1182.6|1186.7|1183.7|1184.6|1181.6|274
1595252100000|2020-07-20 13:35:00|1185.5|1182.5|1183.5|1180.5|1185.5|1182.5|1181.5|1178.5|281
1595252400000|2020-07-20 13:40:00|1183.7|1180.7|1181.7|1178.7|1183.7|1180.7|1181.5|1178.5|60
1595252700000|2020-07-20 13:45:00|1181.6|1178.6|1179.6|1176.6|1181.6|1178.6|1179.5|1176.5|160
1595253000000|2020-07-20 13:50:00|1178.7|1175.7|1178.7|1175.7|1179.6|1176.6|1178.5|1175.5|369
1595253300000|2020-07-20 13:55:00|1177.7|1174.7|1176.7|1173.7|1178.7|1175.7|1174.7|1171.7|697
1595253600000|2020-07-20 14:00:00|1176.6|1173.6|1174.7|1171.7|1176.6|1173.6|1174.7|1171.7|274
1595253900000|2020-07-20 14:05:00|1175.5|1172.5|1170.9|1167.9|1176.7|1173.7|1169.9|1166.9|792
1595254200000|2020-07-20 14:10:00|1170.8|1167.8|1173.7|1170.7|1173.8|1170.8|1169.9|1166.9|283
1595254500000|2020-07-20 14:15:00|1172.9|1169.9|1170.9|1167.9|1172.9|1169.9|1170.9|1167.9|147
1595254800000|2020-07-20 14:20:00|1169.9|1166.9|1171.9|1168.9|1171.9|1168.9|1169.9|1166.9|195
1595255100000|2020-07-20 14:25:00|1172|1169|1173.9|1170.9|1174.9|1171.9|1172|1169|459
1595255400000|2020-07-20 14:30:00|1174.7|1171.7|1173.9|1170.9|1174.9|1171.9|1172.8|1169.8|531
1595255700000|2020-07-20 14:35:00|1174.7|1171.7|1173.9|1170.9|1174.7|1171.7|1173.7|1170.7|146
1595256000000|2020-07-20 14:40:00|1174.7|1171.7|1173.8|1170.8|1174.7|1171.7|1172.9|1169.9|176
1595256300000|2020-07-20 14:45:00|1173.7|1170.7|1177.8|1174.8|1177.8|1174.8|1173.7|1170.7|314
1595256600000|2020-07-20 14:50:00|1177.7|1174.7|1177.7|1174.7|1178.7|1175.7|1177.7|1174.7|348
1595256900000|2020-07-20 14:55:00|1176.8|1173.8|1176.3|1173.3|1177.7|1174.7|1175|1172|367
1595257200000|2020-07-20 15:00:00|1176.7|1173.7|1176|1173|1176.7|1173.7|1175|1172|53
1595257500000|2020-07-20 15:05:00|1175.7|1172.7|1176|1173|1176|1173|1175|1172|148
1595257800000|2020-07-20 15:10:00|1175.7|1172.7|1176|1173|1176|1173|1175.7|1172.7|140
1595258100000|2020-07-20 15:15:00|1175.7|1172.7|1175|1172|1175.7|1172.7|1175|1172|26
1595258400000|2020-07-20 15:20:00|1175.7|1172.7|1173.7|1170.7|1175.7|1172.7|1173.7|1170.7|77
1595258700000|2020-07-20 15:25:00|1173.9|1170.9|1174|1171|1174|1171|1173.9|1170.9|170
1595259000000|2020-07-20 15:30:00|1173.9|1170.9|1176|1173|1176|1173|1173.9|1170.9|426
1595259300000|2020-07-20 15:35:00|1175|1172|1175|1172|1175|1172|1175|1172|72
1595259600000|2020-07-20 15:40:00|1174.2|1171.2|1176.2|1173.2|1176.2|1173.2|1174.1|1171.1|297
1595259900000|2020-07-20 15:45:00|1176.1|1173.1|1175.2|1172.2|1176.2|1173.2|1174.2|1171.2|141
1595260200000|2020-07-20 15:50:00|1174.1|1171.1|1173|1170|1174.2|1171.2|1173|1170|173
1595260500000|2020-07-20 15:55:00|1173.2|1170.2|1175|1172|1175.2|1172.2|1173.2|1170.2|175
1595260800000|2020-07-20 16:00:00|1175.2|1172.2|1177.1|1174.1|1177.1|1174.1|1175.2|1172.2|264
1595261100000|2020-07-20 16:05:00|1177|1174|1177|1174|1177|1174|1176|1173|120
1595261400000|2020-07-20 16:10:00|1177.2|1174.2|1178.8|1175.8|1178.9|1175.9|1175.6|1172.6|1125
1595261700000|2020-07-20 16:15:00|1178.9|1175.9|1177.9|1174.9|1178.9|1175.9|1177.8|1174.8|110
1595262000000|2020-07-20 16:20:00|1178|1175|1178.8|1175.8|1179|1176|1177|1174|222
1595262300000|2020-07-20 16:25:00|1178|1175|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|220
1595262600000|2020-07-20 16:30:00|1177.9|1174.9|1178.8|1175.8|1178.9|1175.9|1177.8|1174.8|64
1595262900000|2020-07-20 16:35:00|1178.9|1175.9|1180.9|1177.9|1181|1178|1178.9|1175.9|224
1595263200000|2020-07-20 16:40:00|1180.8|1177.8|1183.8|1180.8|1183.8|1180.8|1180.8|1177.8|215
1595263500000|2020-07-20 16:45:00|1183.4|1180.4|1184.8|1181.8|1185.8|1182.8|1182.8|1179.8|376
1595263800000|2020-07-20 16:50:00|1185.7|1182.7|1189|1186|1193.8|1190.8|1185.7|1182.7|2293
1595264100000|2020-07-20 16:55:00|1188|1185|1185.9|1182.9|1188|1185|1185|1182|739
1595316600000|2020-07-21 07:30:00|1192.3|1189.3|1191.1|1188.1|1193.6|1190.6|1188.3|1185.3|617
1595316900000|2020-07-21 07:35:00|1189.3|1186.3|1190.3|1187.3|1191.6|1188.6|1189.3|1186.3|74
1595317200000|2020-07-21 07:40:00|1190|1187|1189.3|1186.3|1191|1188|1189.3|1186.3|34
1595317500000|2020-07-21 07:45:00|1189.6|1186.6|1189.3|1186.3|1191.6|1188.6|1188.3|1185.3|88
1595317800000|2020-07-21 07:50:00|1189.1|1186.1|1190.3|1187.3|1191.1|1188.1|1189.1|1186.1|123
1595318100000|2020-07-21 07:55:00|1190.4|1187.4|1190.3|1187.3|1190.4|1187.4|1190.2|1187.2|28
1595318400000|2020-07-21 08:00:00|1190.2|1187.2|1188.3|1185.3|1190.2|1187.2|1188.3|1185.3|35
1595318700000|2020-07-21 08:05:00|1188.7|1185.7|1190|1187|1190|1187|1188.7|1185.7|17
1595319000000|2020-07-21 08:10:00|1190.3|1187.3|1191|1188|1191.2|1188.2|1190.3|1187.3|20
1595319300000|2020-07-21 08:15:00|1190.7|1187.7|1190|1187|1191.2|1188.2|1189|1186|21
1595319600000|2020-07-21 08:20:00|1189.3|1186.3|1189.3|1186.3|1189.3|1186.3|1189.2|1186.2|6
1595319900000|2020-07-21 08:25:00|1189.2|1186.2|1189.2|1186.2|1190.3|1187.3|1189.2|1186.2|25
1595320200000|2020-07-21 08:30:00|1189.3|1186.3|1190.1|1187.1|1190.1|1187.1|1189.1|1186.1|18
1595320500000|2020-07-21 08:35:00|1190.3|1187.3|1190.3|1187.3|1191.3|1188.3|1190.3|1187.3|74
1595320800000|2020-07-21 08:40:00|1189.7|1186.7|1190.1|1187.1|1190.1|1187.1|1189.3|1186.3|46
1595321100000|2020-07-21 08:45:00|1189.7|1186.7|1193.3|1190.3|1193.3|1190.3|1189.7|1186.7|71
1595321400000|2020-07-21 08:50:00|1193.2|1190.2|1191.3|1188.3|1193.2|1190.2|1191.3|1188.3|111
1595321700000|2020-07-21 08:55:00|1192.3|1189.3|1193.3|1190.3|1193.3|1190.3|1191.3|1188.3|72
1595322000000|2020-07-21 09:00:00|1193.2|1190.2|1192.3|1189.3|1193.3|1190.3|1192.3|1189.3|48
1595322300000|2020-07-21 09:05:00|1192.1|1189.1|1191.3|1188.3|1192.2|1189.2|1191.3|1188.3|19
1595322600000|2020-07-21 09:10:00|||||||||14
1595322900000|2020-07-21 09:15:00|1190.3|1187.3|1191.3|1188.3|1191.3|1188.3|1190.3|1187.3|30
1595323200000|2020-07-21 09:20:00|1192.3|1189.3|1191.3|1188.3|1192.3|1189.3|1191.2|1188.2|78
1595323500000|2020-07-21 09:25:00|1191.2|1188.2|1192.3|1189.3|1192.3|1189.3|1191.2|1188.2|25
1595323800000|2020-07-21 09:30:00|1193.1|1190.1|1194.3|1191.3|1194.7|1191.7|1193.1|1190.1|26
1595324100000|2020-07-21 09:35:00|1194.7|1191.7|1194.2|1191.2|1195.5|1192.5|1194.2|1191.2|70
1595324400000|2020-07-21 09:40:00|1194.3|1191.3|1194.3|1191.3|1194.3|1191.3|1194.1|1191.1|4
1595324700000|2020-07-21 09:45:00|1194.7|1191.7|1196.1|1193.1|1196.1|1193.1|1194.3|1191.3|17
1595325000000|2020-07-21 09:50:00|1196.2|1193.2|1196.1|1193.1|1196.3|1193.3|1196.1|1193.1|19
1595325300000|2020-07-21 09:55:00|1196.3|1193.3|1196.1|1193.1|1196.3|1193.3|1196.1|1193.1|4
1595325600000|2020-07-21 10:00:00|1195.9|1192.9|1194.2|1191.2|1195.9|1192.9|1194.2|1191.2|26
1595325900000|2020-07-21 10:05:00|1194.7|1191.7|1196.1|1193.1|1196.1|1193.1|1194.3|1191.3|48
1595326200000|2020-07-21 10:10:00|1196.2|1193.2|1196.1|1193.1|1196.2|1193.2|1196.1|1193.1|45
1595326500000|2020-07-21 10:15:00|1196.9|1193.9|1197.1|1194.1|1197.1|1194.1|1196.7|1193.7|43
1595326800000|2020-07-21 10:20:00|1196.3|1193.3|1196.2|1193.2|1196.3|1193.3|1196.1|1193.1|91
1595327100000|2020-07-21 10:25:00|1196.3|1193.3|1196.3|1193.3|1196.7|1193.7|1196.3|1193.3|30
1595327400000|2020-07-21 10:30:00|1196.7|1193.7|1197.1|1194.1|1197.1|1194.1|1196.7|1193.7|12
1595327700000|2020-07-21 10:35:00|1197.2|1194.2|1197.1|1194.1|1197.2|1194.2|1197.1|1194.1|62
1595328000000|2020-07-21 10:40:00|1196.1|1193.1|1196.2|1193.2|1197.1|1194.1|1196.1|1193.1|63
1595328300000|2020-07-21 10:45:00|1196.4|1193.4|1196.1|1193.1|1197.1|1194.1|1196.1|1193.1|16
1595328600000|2020-07-21 10:50:00|1196.2|1193.2|1197.2|1194.2|1197.2|1194.2|1196.1|1193.1|30
1595328900000|2020-07-21 10:55:00|1197.1|1194.1|1196.2|1193.2|1197.1|1194.1|1196.1|1193.1|15
1595329200000|2020-07-21 11:00:00|1196.1|1193.1|1195.1|1192.1|1196.2|1193.2|1195.1|1192.1|39
1595329500000|2020-07-21 11:05:00|1194.1|1191.1|1194.8|1191.8|1195.1|1192.1|1194.1|1191.1|64
1595329800000|2020-07-21 11:10:00|1195.1|1192.1|1195.4|1192.4|1195.8|1192.8|1194.4|1191.4|23
1595330100000|2020-07-21 11:15:00|1195.8|1192.8|1195.4|1192.4|1196.3|1193.3|1195.3|1192.3|148
1595330400000|2020-07-21 11:20:00|1195.8|1192.8|1196.4|1193.4|1196.8|1193.8|1195.4|1192.4|9
1595330700000|2020-07-21 11:25:00|1196.8|1193.8|1197.4|1194.4|1197.4|1194.4|1196.8|1193.8|7
1595331000000|2020-07-21 11:30:00|1197.1|1194.1|1198.1|1195.1|1198.1|1195.1|1196.4|1193.4|659
1595331300000|2020-07-21 11:35:00|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|23
1595331600000|2020-07-21 11:40:00|||||||||36
1595331900000|2020-07-21 11:45:00|1198.3|1195.3|1199.2|1196.2|1199.2|1196.2|1198.2|1195.2|47
1595332200000|2020-07-21 11:50:00|||||||||91
1595332500000|2020-07-21 11:55:00|1200.2|1197.2|1201.2|1198.2|1202|1199|1200.2|1197.2|436
1595332800000|2020-07-21 12:00:00|1201.5|1198.5|1201.2|1198.2|1205.2|1202.2|1200.3|1197.3|1162
1595333100000|2020-07-21 12:05:00|1201.4|1198.4|1207.9|1204.9|1208.2|1205.2|1201.4|1198.4|519
1595333400000|2020-07-21 12:10:00|1206.9|1203.9|1208.9|1205.9|1210.9|1207.9|1206.9|1203.9|748
1595333700000|2020-07-21 12:15:00|1209.1|1206.1|1209.1|1206.1|1210.4|1207.4|1207.2|1204.2|417
1595334000000|2020-07-21 12:20:00|1208.9|1205.9|1208.9|1205.9|1210.1|1207.1|1207.9|1204.9|273
1595334300000|2020-07-21 12:25:00|1208.1|1205.1|1208.9|1205.9|1209.6|1206.6|1207.9|1204.9|262
1595334600000|2020-07-21 12:30:00|1209.2|1206.2|1203.9|1200.9|1209.9|1206.9|1203.9|1200.9|360
1595334900000|2020-07-21 12:35:00|1203.6|1200.6|1202.9|1199.9|1204.9|1201.9|1202.9|1199.9|172
1595335200000|2020-07-21 12:40:00|1203.2|1200.2|1205|1202|1205.1|1202.1|1202.9|1199.9|104
1595335500000|2020-07-21 12:45:00|1206|1203|1202.6|1199.6|1206|1203|1202.1|1199.1|154
1595335800000|2020-07-21 12:50:00|1203|1200|1204|1201|1204.6|1201.6|1202|1199|464
1595336100000|2020-07-21 12:55:00|1203.6|1200.6|1205|1202|1205|1202|1203|1200|176
1595336400000|2020-07-21 13:00:00|1205.1|1202.1|1206|1203|1206|1203|1205|1202|66
1595336700000|2020-07-21 13:05:00|1205.2|1202.2|1204|1201|1205.2|1202.2|1204|1201|92
1595337000000|2020-07-21 13:10:00|1203.8|1200.8|1204|1201|1204|1201|1202.1|1199.1|94
1595337300000|2020-07-21 13:15:00|1203.6|1200.6|1203|1200|1204|1201|1203|1200|29
1595337600000|2020-07-21 13:20:00|1203.1|1200.1|1202|1199|1204|1201|1202|1199|165
1595337900000|2020-07-21 13:25:00|1202.2|1199.2|1202|1199|1203|1200|1202|1199|197
1595338200000|2020-07-21 13:30:00|1202.2|1199.2|1204|1201|1204|1201|1202|1199|132
1595338500000|2020-07-21 13:35:00|1203.7|1200.7|1202.1|1199.1|1204|1201|1202|1199|213
1595338800000|2020-07-21 13:40:00|1202|1199|1200|1197|1202.2|1199.2|1200|1197|394
1595339100000|2020-07-21 13:45:00|1199.1|1196.1|1197|1194|1199.1|1196.1|1196|1193|633
1595339400000|2020-07-21 13:50:00|1198|1195|1197|1194|1198|1195|1197|1194|294
1595339700000|2020-07-21 13:55:00|1197.2|1194.2|1197|1194|1198|1195|1196|1193|186
1595340000000|2020-07-21 14:00:00|1197.1|1194.1|1197|1194|1197.1|1194.1|1196|1193|166
1595340300000|2020-07-21 14:05:00|1197.5|1194.5|1194.2|1191.2|1198.1|1195.1|1194|1191|153
1595340600000|2020-07-21 14:10:00|1194|1191|1194.2|1191.2|1196.2|1193.2|1194|1191|233
1595340900000|2020-07-21 14:15:00|1194|1191|1196|1193|1196.1|1193.1|1194|1191|178
1595341200000|2020-07-21 14:20:00|1196.2|1193.2|1196|1193|1196.2|1193.2|1196|1193|64
1595341500000|2020-07-21 14:25:00|1196.2|1193.2|1196|1193|1197|1194|1195.2|1192.2|226
1595341800000|2020-07-21 14:30:00|1195.6|1192.6|1197|1194|1197|1194|1195.2|1192.2|97
1595342100000|2020-07-21 14:35:00|1197.2|1194.2|1197|1194|1197.2|1194.2|1196.2|1193.2|97
1595342400000|2020-07-21 14:40:00|1197.1|1194.1|1196.2|1193.2|1197.2|1194.2|1196.2|1193.2|156
1595342700000|2020-07-21 14:45:00|1196.1|1193.1|1199|1196|1199|1196|1196.1|1193.1|265
1595343000000|2020-07-21 14:50:00|1199.3|1196.3|1199|1196|1200|1197|1199|1196|115
1595343300000|2020-07-21 14:55:00|1200|1197|1197|1194|1200|1197|1197|1194|159
1595343600000|2020-07-21 15:00:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|122
1595343900000|2020-07-21 15:05:00|1199|1196|1199|1196|1199|1196|1199|1196|36
1595344200000|2020-07-21 15:10:00|1199.5|1196.5|1200|1197|1200|1197|1199|1196|122
1595344500000|2020-07-21 15:15:00|1201|1198|1200|1197|1201|1198|1200|1197|155
1595344800000|2020-07-21 15:20:00|1200.8|1197.8|1200|1197|1200.8|1197.8|1200|1197|273
1595345100000|2020-07-21 15:25:00|1199.5|1196.5|1200|1197|1201|1198|1199|1196|173
1595345400000|2020-07-21 15:30:00|1200.3|1197.3|1200|1197|1201|1198|1200|1197|110
1595345700000|2020-07-21 15:35:00|||||||||28
1595346000000|2020-07-21 15:40:00|1199|1196|1199|1196|1201|1198|1198|1195|397
1595346300000|2020-07-21 15:45:00|1198.3|1195.3|1194|1191|1199|1196|1194|1191|348
1595346600000|2020-07-21 15:50:00|1194.2|1191.2|1189.9|1186.9|1194.3|1191.3|1189.9|1186.9|536
1595346900000|2020-07-21 15:55:00|1189.5|1186.5|1183.5|1180.5|1190.3|1187.3|1183.5|1180.5|3458
1595347200000|2020-07-21 16:00:00|1184.5|1181.5|1183.5|1180.5|1185.8|1182.8|1182.5|1179.5|613
1595347500000|2020-07-21 16:05:00|1183.8|1180.8|1183.5|1180.5|1183.8|1180.8|1181.8|1178.8|402
1595347800000|2020-07-21 16:10:00|1183.8|1180.8|1182.8|1179.8|1184.5|1181.5|1181.8|1178.8|172
1595348100000|2020-07-21 16:15:00|1182.6|1179.6|1181.8|1178.8|1182.8|1179.8|1180.8|1177.8|454
1595348400000|2020-07-21 16:20:00|1182.5|1179.5|1181.8|1178.8|1183.7|1180.7|1181.7|1178.7|155
1595348700000|2020-07-21 16:25:00|1182.2|1179.2|1183.5|1180.5|1183.7|1180.7|1181.8|1178.8|110
1595349000000|2020-07-21 16:30:00|1183.7|1180.7|1182.7|1179.7|1184.5|1181.5|1181.8|1178.8|132
1595349300000|2020-07-21 16:35:00|1182.8|1179.8|1186.8|1183.8|1187.7|1184.7|1182.8|1179.8|532
1595349600000|2020-07-21 16:40:00|1186.5|1183.5|1187.5|1184.5|1187.7|1184.7|1185.8|1182.8|78
1595349900000|2020-07-21 16:45:00|1188.3|1185.3|1185.8|1182.8|1190.9|1187.9|1185.8|1182.8|527
1595350200000|2020-07-21 16:50:00|1185.3|1182.3|1186.8|1183.8|1186.8|1183.8|1183.5|1180.5|1130
1595350500000|2020-07-21 16:55:00|1186.7|1183.7|1182.9|1179.9|1188.6|1185.6|1182.8|1179.8|1553
1595403000000|2020-07-22 07:30:00|1187.5|1184.5|1187.3|1184.3|1190.3|1187.3|1184.5|1181.5|727
1595403300000|2020-07-22 07:35:00|1187|1184|1185.3|1182.3|1188.3|1185.3|1185.3|1182.3|108
1595403600000|2020-07-22 07:40:00|1184.1|1181.1|1185.3|1182.3|1185.3|1182.3|1184.1|1181.1|138
1595403900000|2020-07-22 07:45:00|1186.1|1183.1|1187.3|1184.3|1188.1|1185.1|1185.3|1182.3|94
1595404200000|2020-07-22 07:50:00|1188|1185|1189.1|1186.1|1189.3|1186.3|1187.3|1184.3|71
1595404500000|2020-07-22 07:55:00|1189|1186|1188.3|1185.3|1189.2|1186.2|1187.6|1184.6|64
1595404800000|2020-07-22 08:00:00|1188.2|1185.2|1188|1185|1188.3|1185.3|1187.3|1184.3|18
1595405100000|2020-07-22 08:05:00|1187.7|1184.7|1187.3|1184.3|1188|1185|1187|1184|64
1595405400000|2020-07-22 08:10:00|1187.2|1184.2|1187.7|1184.7|1188.2|1185.2|1187|1184|38
1595405700000|2020-07-22 08:15:00|1187.3|1184.3|1184.3|1181.3|1187.3|1184.3|1184.3|1181.3|76
1595406000000|2020-07-22 08:20:00|1185|1182|1186.7|1183.7|1187|1184|1184.3|1181.3|64
1595406300000|2020-07-22 08:25:00|1187|1184|1188.2|1185.2|1188.2|1185.2|1187|1184|43
1595406600000|2020-07-22 08:30:00|1187.4|1184.4|1188|1185|1188.7|1185.7|1187.2|1184.2|61
1595406900000|2020-07-22 08:35:00|1188.5|1185.5|1188.1|1185.1|1190|1187|1187.5|1184.5|150
1595407200000|2020-07-22 08:40:00|1187.1|1184.1|1187.1|1184.1|1187.1|1184.1|1186.3|1183.3|82
1595407500000|2020-07-22 08:45:00|1186.2|1183.2|1186.7|1183.7|1187.1|1184.1|1185.7|1182.7|35
1595407800000|2020-07-22 08:50:00|1186.3|1183.3|1186.1|1183.1|1186.7|1183.7|1185.3|1182.3|29
1595408100000|2020-07-22 08:55:00|||||||||2
1595408400000|2020-07-22 09:00:00|1186.2|1183.2|1187.1|1184.1|1187.1|1184.1|1186.1|1183.1|35
1595408700000|2020-07-22 09:05:00|1186.9|1183.9|1183.3|1180.3|1186.9|1183.9|1183.2|1180.2|28
1595409000000|2020-07-22 09:10:00|1184.1|1181.1|1184.3|1181.3|1184.7|1181.7|1183.1|1180.1|75
1595409300000|2020-07-22 09:15:00|1184.2|1181.2|1184.1|1181.1|1184.2|1181.2|1183.7|1180.7|25
1595409600000|2020-07-22 09:20:00|1184.2|1181.2|1186.1|1183.1|1186.1|1183.1|1184.2|1181.2|128
1595409900000|2020-07-22 09:25:00|1185.1|1182.1|1185.2|1182.2|1185.2|1182.2|1185.1|1182.1|33
1595410200000|2020-07-22 09:30:00|1185.7|1182.7|1186.1|1183.1|1186.3|1183.3|1185.7|1182.7|22
1595410500000|2020-07-22 09:35:00|1186.2|1183.2|1187.3|1184.3|1187.3|1184.3|1186.2|1183.2|32
1595410800000|2020-07-22 09:40:00|1187.2|1184.2|1187.3|1184.3|1187.3|1184.3|1187.1|1184.1|6
1595411100000|2020-07-22 09:45:00|1187.2|1184.2|1192|1189|1193.5|1190.5|1187.2|1184.2|895
1595411400000|2020-07-22 09:50:00|1191.8|1188.8|1189.8|1186.8|1192.1|1189.1|1189.8|1186.8|28
1595411700000|2020-07-22 09:55:00|1190.1|1187.1|1192.1|1189.1|1193|1190|1190.1|1187.1|32
1595412000000|2020-07-22 10:00:00|1192.5|1189.5|1192.5|1189.5|1193.1|1190.1|1192|1189|33
1595412300000|2020-07-22 10:05:00|1192.1|1189.1|1193|1190|1193.1|1190.1|1192.1|1189.1|71
1595412600000|2020-07-22 10:10:00|1193.1|1190.1|1192.5|1189.5|1193.1|1190.1|1192.1|1189.1|73
1595412900000|2020-07-22 10:15:00|1192.1|1189.1|1192.1|1189.1|1192.1|1189.1|1192.1|1189.1|1
1595413200000|2020-07-22 10:20:00|1192.5|1189.5|1193.1|1190.1|1193.1|1190.1|1192.1|1189.1|9
1595413500000|2020-07-22 10:25:00|1192.5|1189.5|1192.1|1189.1|1192.5|1189.5|1191.1|1188.1|55
1595413800000|2020-07-22 10:30:00|1193|1190|1192.1|1189.1|1193.1|1190.1|1192.1|1189.1|16
1595414100000|2020-07-22 10:35:00|1192.9|1189.9|1193.1|1190.1|1193.1|1190.1|1192.9|1189.9|14
1595414400000|2020-07-22 10:40:00|1193|1190|1192.1|1189.1|1193.1|1190.1|1192.1|1189.1|19
1595414700000|2020-07-22 10:45:00|||||||||8
1595415000000|2020-07-22 10:50:00|1192.6|1189.6|1193.1|1190.1|1193.1|1190.1|1192.5|1189.5|30
1595415300000|2020-07-22 10:55:00|1194.1|1191.1|1194.6|1191.6|1195.5|1192.5|1194.1|1191.1|111
1595415600000|2020-07-22 11:00:00|1194.2|1191.2|1196.1|1193.1|1196.1|1193.1|1194.1|1191.1|86
1595415900000|2020-07-22 11:05:00|1195.9|1192.9|1196.9|1193.9|1196.9|1193.9|1195.9|1192.9|116
1595416200000|2020-07-22 11:10:00|1197|1194|1196.9|1193.9|1197.9|1194.9|1196.9|1193.9|94
1595416500000|2020-07-22 11:15:00|1197|1194|1196.9|1193.9|1197.1|1194.1|1196.9|1193.9|126
1595416800000|2020-07-22 11:20:00|1197|1194|1197.1|1194.1|1197.1|1194.1|1196.9|1193.9|125
1595417100000|2020-07-22 11:25:00|1197.9|1194.9|1198.1|1195.1|1198.1|1195.1|1197.9|1194.9|27
1595417400000|2020-07-22 11:30:00|1198.5|1195.5|1199.1|1196.1|1199.9|1196.9|1198.5|1195.5|131
1595417700000|2020-07-22 11:35:00|1198.9|1195.9|1196.1|1193.1|1198.9|1195.9|1196.1|1193.1|126
1595418000000|2020-07-22 11:40:00|||||||||11
1595418300000|2020-07-22 11:45:00|1195.1|1192.1|1195.9|1192.9|1195.9|1192.9|1195.1|1192.1|29
1595418600000|2020-07-22 11:50:00|1196|1193|1196.2|1193.2|1197.2|1194.2|1196|1193|46
1595418900000|2020-07-22 11:55:00|1195.9|1192.9|1196.7|1193.7|1197.5|1194.5|1194.2|1191.2|163
1595419200000|2020-07-22 12:00:00|1197.2|1194.2|1196.2|1193.2|1197.2|1194.2|1194.2|1191.2|187
1595419500000|2020-07-22 12:05:00|1195.9|1192.9|1194.2|1191.2|1195.9|1192.9|1194.2|1191.2|135
1595419800000|2020-07-22 12:10:00|1194|1191|1195.2|1192.2|1195.2|1192.2|1193.2|1190.2|149
1595420100000|2020-07-22 12:15:00|1195.9|1192.9|1197.9|1194.9|1197.9|1194.9|1195.9|1192.9|146
1595420400000|2020-07-22 12:20:00|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|1197.2|1194.2|41
1595420700000|2020-07-22 12:25:00|1198|1195|1195.2|1192.2|1198|1195|1195|1192|118
1595421000000|2020-07-22 12:30:00|1194.2|1191.2|1194.2|1191.2|1194.2|1191.2|1194.1|1191.1|58
1595421300000|2020-07-22 12:35:00|1194.1|1191.1|1191.2|1188.2|1194.2|1191.2|1191.2|1188.2|426
1595421600000|2020-07-22 12:40:00|1190.4|1187.4|1191.1|1188.1|1191.2|1188.2|1189.2|1186.2|115
1595421900000|2020-07-22 12:45:00|1191.2|1188.2|1192.2|1189.2|1192.2|1189.2|1191.2|1188.2|49
1595422200000|2020-07-22 12:50:00|1192.1|1189.1|1191.9|1188.9|1192.2|1189.2|1191.2|1188.2|118
1595422500000|2020-07-22 12:55:00|1192.1|1189.1|1194.2|1191.2|1194.2|1191.2|1192.1|1189.1|61
1595422800000|2020-07-22 13:00:00|1193.6|1190.6|1194.2|1191.2|1195.1|1192.1|1193.2|1190.2|62
1595423100000|2020-07-22 13:05:00|1194.1|1191.1|1194.2|1191.2|1195.2|1192.2|1194.1|1191.1|66
1595423400000|2020-07-22 13:10:00|1195.1|1192.1|1193.2|1190.2|1195.2|1192.2|1193.2|1190.2|60
1595423700000|2020-07-22 13:15:00|1193|1190|1191.1|1188.1|1193|1190|1191.1|1188.1|79
1595424000000|2020-07-22 13:20:00|1191|1188|1191.1|1188.1|1191.2|1188.2|1189.2|1186.2|243
1595424300000|2020-07-22 13:25:00|1190.7|1187.7|1191.2|1188.2|1192.2|1189.2|1190.2|1187.2|108
1595424600000|2020-07-22 13:30:00|1190.7|1187.7|1189.2|1186.2|1191.2|1188.2|1189.1|1186.1|173
1595424900000|2020-07-22 13:35:00|1190|1187|1192.2|1189.2|1192.2|1189.2|1190|1187|135
1595425200000|2020-07-22 13:40:00|1193.1|1190.1|1193.2|1190.2|1193.6|1190.6|1192.1|1189.1|169
1595425500000|2020-07-22 13:45:00|1194|1191|1196|1193|1196|1193|1194|1191|173
1595425800000|2020-07-22 13:50:00|1195.2|1192.2|1196.2|1193.2|1196.2|1193.2|1195.2|1192.2|43
1595426100000|2020-07-22 13:55:00|1196|1193|1195.1|1192.1|1196|1193|1194.2|1191.2|113
1595426400000|2020-07-22 14:00:00|1195.2|1192.2|1195.2|1192.2|1195.2|1192.2|1195|1192|36
1595426700000|2020-07-22 14:05:00|1195.1|1192.1|1197|1194|1199|1196|1195.1|1192.1|468
1595427000000|2020-07-22 14:10:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|149
1595427300000|2020-07-22 14:15:00|1197.2|1194.2|1196.2|1193.2|1197.2|1194.2|1196.2|1193.2|197
1595427600000|2020-07-22 14:20:00|1197|1194|1197.1|1194.1|1197.2|1194.2|1197|1194|39
1595427900000|2020-07-22 14:25:00|1197|1194|1195.2|1192.2|1197|1194|1195|1192|170
1595428200000|2020-07-22 14:30:00|1196.1|1193.1|1194.1|1191.1|1196.1|1193.1|1194|1191|176
1595428500000|2020-07-22 14:35:00|1194.2|1191.2|1195.2|1192.2|1196|1193|1194.2|1191.2|79
1595428800000|2020-07-22 14:40:00|1195.1|1192.1|1194.2|1191.2|1196|1193|1193.4|1190.4|1199
1595429100000|2020-07-22 14:45:00|1193.5|1190.5|1194.4|1191.4|1195.2|1192.2|1193.5|1190.5|1087
1595429400000|2020-07-22 14:50:00|1194.2|1191.2|1193.4|1190.4|1194.4|1191.4|1193.2|1190.2|169
1595429700000|2020-07-22 14:55:00|1193.5|1190.5|1193.3|1190.3|1193.5|1190.5|1193.2|1190.2|48
1595430000000|2020-07-22 15:00:00|||||||||35
1595430300000|2020-07-22 15:05:00|1192.5|1189.5|1191.3|1188.3|1192.5|1189.5|1190.5|1187.5|104
1595430600000|2020-07-22 15:10:00|1190.5|1187.5|1190.3|1187.3|1190.9|1187.9|1189.5|1186.5|41
1595430900000|2020-07-22 15:15:00|1190.5|1187.5|1191.3|1188.3|1191.3|1188.3|1190.3|1187.3|65
1595431200000|2020-07-22 15:20:00|1191.5|1188.5|1190.4|1187.4|1192.3|1189.3|1190.3|1187.3|54
1595431500000|2020-07-22 15:25:00|1190.3|1187.3|1189.3|1186.3|1190.5|1187.5|1189.3|1186.3|94
1595431800000|2020-07-22 15:30:00|1189.4|1186.4|1193.4|1190.4|1193.5|1190.5|1189.3|1186.3|209
1595432100000|2020-07-22 15:35:00|1193.3|1190.3|1192.5|1189.5|1193.3|1190.3|1192.3|1189.3|141
1595432400000|2020-07-22 15:40:00|1193.3|1190.3|1193.5|1190.5|1193.5|1190.5|1193.3|1190.3|60
1595432700000|2020-07-22 15:45:00|1194.3|1191.3|1196.3|1193.3|1196.3|1193.3|1194.3|1191.3|142
1595433000000|2020-07-22 15:50:00|1196.5|1193.5|1197.5|1194.5|1197.5|1194.5|1196.4|1193.4|119
1595433300000|2020-07-22 15:55:00|1198.3|1195.3|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|372
1595433600000|2020-07-22 16:00:00|1198.3|1195.3|1196.5|1193.5|1198.5|1195.5|1196.5|1193.5|149
1595433900000|2020-07-22 16:05:00|1197.3|1194.3|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|90
1595434200000|2020-07-22 16:10:00|1198.5|1195.5|1199.4|1196.4|1200.3|1197.3|1198.3|1195.3|226
1595434500000|2020-07-22 16:15:00|1199.5|1196.5|1199.4|1196.4|1199.5|1196.5|1198.4|1195.4|119
1595434800000|2020-07-22 16:20:00|1199.3|1196.3|1200.4|1197.4|1201.5|1198.5|1199.3|1196.3|187
1595435100000|2020-07-22 16:25:00|1200.5|1197.5|1200.5|1197.5|1201.4|1198.4|1199.3|1196.3|193
1595435400000|2020-07-22 16:30:00|1201.3|1198.3|1201.3|1198.3|1201.5|1198.5|1200.4|1197.4|82
1595435700000|2020-07-22 16:35:00|1200.9|1197.9|1200.6|1197.6|1201.3|1198.3|1200.3|1197.3|63
1595436000000|2020-07-22 16:40:00|1200.4|1197.4|1198.6|1195.6|1201.6|1198.6|1198.6|1195.6|394
1595436300000|2020-07-22 16:45:00|1198.4|1195.4|1199.6|1196.6|1199.6|1196.6|1197.6|1194.6|337
1595436600000|2020-07-22 16:50:00|1201.3|1198.3|1202.6|1199.6|1206.1|1203.1|1200.9|1197.9|2601
1595436900000|2020-07-22 16:55:00|1203.3|1200.3|1204.3|1201.3|1204.3|1201.3|1202.3|1199.3|1930
1595489400000|2020-07-23 07:30:00|1206.8|1203.8|1198.3|1195.3|1206.8|1203.8|1198.3|1195.3|813
1595489700000|2020-07-23 07:35:00|1197.5|1194.5|1194.3|1191.3|1197.5|1194.5|1193.3|1190.3|448
1595490000000|2020-07-23 07:40:00|1193.3|1190.3|1196.3|1193.3|1196.5|1193.5|1193.3|1190.3|645
1595490300000|2020-07-23 07:45:00|1196.4|1193.4|1196.5|1193.5|1198.3|1195.3|1196.4|1193.4|93
1595490600000|2020-07-23 07:50:00|1197.3|1194.3|1196.3|1193.3|1197.5|1194.5|1196.3|1193.3|65
1595490900000|2020-07-23 07:55:00|1196.8|1193.8|1197.3|1194.3|1197.3|1194.3|1196.3|1193.3|30
1595491200000|2020-07-23 08:00:00|1197.5|1194.5|1197.3|1194.3|1198.3|1195.3|1197.3|1194.3|44
1595491500000|2020-07-23 08:05:00|1197.4|1194.4|1198.3|1195.3|1198.3|1195.3|1197.4|1194.4|37
1595491800000|2020-07-23 08:10:00|||||||||13
1595492100000|2020-07-23 08:15:00|1199|1196|1200.3|1197.3|1200.4|1197.4|1199|1196|90
1595492400000|2020-07-23 08:20:00|1199.3|1196.3|1198.4|1195.4|1199.3|1196.3|1198.3|1195.3|234
1595492700000|2020-07-23 08:25:00|1199.3|1196.3|1199.6|1196.6|1199.6|1196.6|1198.5|1195.5|32
1595493000000|2020-07-23 08:30:00|1199.3|1196.3|1198.3|1195.3|1199.3|1196.3|1198.3|1195.3|15
1595493300000|2020-07-23 08:35:00|1197.9|1194.9|1198.3|1195.3|1198.3|1195.3|1197.9|1194.9|12
1595493600000|2020-07-23 08:40:00|1198.4|1195.4|1198.6|1195.6|1198.6|1195.6|1198.4|1195.4|22
1595493900000|2020-07-23 08:45:00|1198.4|1195.4|1198.4|1195.4|1198.6|1195.6|1198.4|1195.4|3
1595494200000|2020-07-23 08:50:00|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|3
1595494500000|2020-07-23 08:55:00|1198.3|1195.3|1198.3|1195.3|1198.3|1195.3|1198.3|1195.3|6
1595494800000|2020-07-23 09:00:00|1197.6|1194.6|1198.4|1195.4|1199.3|1196.3|1197.6|1194.6|80
1595495100000|2020-07-23 09:05:00|1198.3|1195.3|1198.3|1195.3|1198.3|1195.3|1197.4|1194.4|30
1595495400000|2020-07-23 09:10:00|||||||||2
1595495700000|2020-07-23 09:15:00|1198.4|1195.4|1198.3|1195.3|1198.6|1195.6|1198.3|1195.3|6
1595496000000|2020-07-23 09:20:00|1198.5|1195.5|1198.6|1195.6|1198.6|1195.6|1198.3|1195.3|8
1595496300000|2020-07-23 09:25:00|1198.5|1195.5|1198.5|1195.5|1198.5|1195.5|1198.3|1195.3|4
1595496600000|2020-07-23 09:30:00|1198.3|1195.3|1198.5|1195.5|1198.6|1195.6|1198.3|1195.3|12
1595496900000|2020-07-23 09:35:00|1199.3|1196.3|1198.3|1195.3|1199.3|1196.3|1198.3|1195.3|54
1595497200000|2020-07-23 09:40:00|||||||||4
1595497500000|2020-07-23 09:45:00|1198.6|1195.6|1199.3|1196.3|1199.5|1196.5|1198.5|1195.5|103
1595497800000|2020-07-23 09:50:00|1199.5|1196.5|1199.5|1196.5|1200.3|1197.3|1199.3|1196.3|15
1595498100000|2020-07-23 09:55:00|1199.6|1196.6|1199.3|1196.3|1199.6|1196.6|1199.3|1196.3|12
1595498400000|2020-07-23 10:00:00|1199.6|1196.6|1199.6|1196.6|1199.6|1196.6|1199.3|1196.3|46
1595498700000|2020-07-23 10:05:00|1199.5|1196.5|1199.5|1196.5|1199.6|1196.6|1199.3|1196.3|14
1595499000000|2020-07-23 10:10:00|1199.6|1196.6|1199.6|1196.6|1199.6|1196.6|1199.3|1196.3|64
1595499300000|2020-07-23 10:15:00|1199.4|1196.4|1197.6|1194.6|1199.5|1196.5|1197.6|1194.6|80
1595499600000|2020-07-23 10:20:00|1197.5|1194.5|1195.6|1192.6|1197.6|1194.6|1195.6|1192.6|104
1595499900000|2020-07-23 10:25:00|||||||||31
1595500200000|2020-07-23 10:30:00|1195.5|1192.5|1194.6|1191.6|1195.5|1192.5|1194.5|1191.5|190
1595500500000|2020-07-23 10:35:00|1195.5|1192.5|1195.5|1192.5|1195.6|1192.6|1194.6|1191.6|84
1595500800000|2020-07-23 10:40:00|1195.6|1192.6|1194.5|1191.5|1195.6|1192.6|1194.5|1191.5|107
1595501100000|2020-07-23 10:45:00|1194.4|1191.4|1195.5|1192.5|1195.5|1192.5|1194.4|1191.4|62
1595501400000|2020-07-23 10:50:00|1195.6|1192.6|1195.5|1192.5|1195.6|1192.6|1194.6|1191.6|67
1595501700000|2020-07-23 10:55:00|1195.6|1192.6|1196|1193|1196.5|1193.5|1195.6|1192.6|59
1595502000000|2020-07-23 11:00:00|1196.1|1193.1|1196.6|1193.6|1196.6|1193.6|1195.6|1192.6|35
1595502300000|2020-07-23 11:05:00|1196.9|1193.9|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|106
1595502600000|2020-07-23 11:10:00|1196.6|1193.6|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|119
1595502900000|2020-07-23 11:15:00|||||||||10
1595503200000|2020-07-23 11:20:00|1197.5|1194.5|1197.5|1194.5|1197.6|1194.6|1196.6|1193.6|165
1595503500000|2020-07-23 11:25:00|1197.6|1194.6|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|85
1595503800000|2020-07-23 11:30:00|1197.5|1194.5|1197.4|1194.4|1197.6|1194.6|1197.4|1194.4|36
1595504100000|2020-07-23 11:35:00|1197.5|1194.5|1197.7|1194.7|1197.7|1194.7|1196.6|1193.6|54
1595504400000|2020-07-23 11:40:00|||||||||17
1595504700000|2020-07-23 11:45:00|||||||||11
1595505000000|2020-07-23 11:50:00|1197.5|1194.5|1196.7|1193.7|1197.5|1194.5|1196.7|1193.7|28
1595505300000|2020-07-23 11:55:00|1197.7|1194.7|1197.7|1194.7|1197.7|1194.7|1196.7|1193.7|95
1595505600000|2020-07-23 12:00:00|1197.4|1194.4|1195.5|1192.5|1197.5|1194.5|1195.5|1192.5|147
1595505900000|2020-07-23 12:05:00|1195.7|1192.7|1194.7|1191.7|1196.4|1193.4|1194.7|1191.7|147
1595506200000|2020-07-23 12:10:00|1194.5|1191.5|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|471
1595506500000|2020-07-23 12:15:00|1195.5|1192.5|1195.4|1192.4|1196.4|1193.4|1195|1192|119
1595506800000|2020-07-23 12:20:00|1195.5|1192.5|1195.4|1192.4|1195.7|1192.7|1195.4|1192.4|17
1595507100000|2020-07-23 12:25:00|1194.7|1191.7|1194.5|1191.5|1194.7|1191.7|1193.4|1190.4|194
1595507400000|2020-07-23 12:30:00|1195.4|1192.4|1193.4|1190.4|1196.4|1193.4|1193.4|1190.4|98
1595507700000|2020-07-23 12:35:00|1194.4|1191.4|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|126
1595508000000|2020-07-23 12:40:00|1196.2|1193.2|1197.4|1194.4|1197.4|1194.4|1195.4|1192.4|362
1595508300000|2020-07-23 12:45:00|1196.7|1193.7|1197.4|1194.4|1197.6|1194.6|1196.4|1193.4|185
1595508600000|2020-07-23 12:50:00|1198.4|1195.4|1197.6|1194.6|1198.6|1195.6|1197.4|1194.4|105
1595508900000|2020-07-23 12:55:00|1197.4|1194.4|1196.6|1193.6|1197.4|1194.4|1196.6|1193.6|111
1595509200000|2020-07-23 13:00:00|1197.4|1194.4|1197.4|1194.4|1197.7|1194.7|1196.7|1193.7|70
1595509500000|2020-07-23 13:05:00|1196.7|1193.7|1197.4|1194.4|1197.4|1194.4|1196.4|1193.4|180
1595509800000|2020-07-23 13:10:00|1197.6|1194.6|1198.4|1195.4|1198.4|1195.4|1197.4|1194.4|84
1595510100000|2020-07-23 13:15:00|1197.6|1194.6|1196.6|1193.6|1197.7|1194.7|1195.4|1192.4|76
1595510400000|2020-07-23 13:20:00|1196.4|1193.4|1195.7|1192.7|1196.4|1193.4|1195.4|1192.4|61
1595510700000|2020-07-23 13:25:00|1195.6|1192.6|1197.5|1194.5|1197.5|1194.5|1195.4|1192.4|122
1595511000000|2020-07-23 13:30:00|1197.7|1194.7|1198.1|1195.1|1198.5|1195.5|1197.5|1194.5|92
1595511300000|2020-07-23 13:35:00|1198.5|1195.5|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|39
1595511600000|2020-07-23 13:40:00|1198.3|1195.3|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|88
1595511900000|2020-07-23 13:45:00|1197.6|1194.6|1199.5|1196.5|1199.5|1196.5|1197.5|1194.5|247
1595512200000|2020-07-23 13:50:00|1198.5|1195.5|1199.5|1196.5|1199.5|1196.5|1198.5|1195.5|56
1595512500000|2020-07-23 13:55:00|1199.2|1196.2|1198.5|1195.5|1199.2|1196.2|1198.5|1195.5|86
1595512800000|2020-07-23 14:00:00|1198.6|1195.6|1199.5|1196.5|1199.5|1196.5|1198.5|1195.5|59
1595513100000|2020-07-23 14:05:00|1199.1|1196.1|1197.6|1194.6|1199.5|1196.5|1197.6|1194.6|80
1595513400000|2020-07-23 14:10:00|1197.1|1194.1|1195.5|1192.5|1197.5|1194.5|1194.5|1191.5|332
1595513700000|2020-07-23 14:15:00|1195.7|1192.7|1194.5|1191.5|1196.5|1193.5|1194.5|1191.5|97
1595514000000|2020-07-23 14:20:00|1194.1|1191.1|1193.5|1190.5|1194.1|1191.1|1193.5|1190.5|198
1595514300000|2020-07-23 14:25:00|1192.5|1189.5|1194.6|1191.6|1194.7|1191.7|1192.5|1189.5|224
1595514600000|2020-07-23 14:30:00|1194.7|1191.7|1193.7|1190.7|1194.7|1191.7|1193.7|1190.7|303
1595514900000|2020-07-23 14:35:00|1193.6|1190.6|1194.6|1191.6|1194.7|1191.7|1192.7|1189.7|106
1595515200000|2020-07-23 14:40:00|1194.5|1191.5|1193.7|1190.7|1194.7|1191.7|1193.6|1190.6|158
1595515500000|2020-07-23 14:45:00|1194.7|1191.7|1196.7|1193.7|1196.7|1193.7|1193.7|1190.7|218
1595515800000|2020-07-23 14:50:00|1196.8|1193.8|1195.8|1192.8|1196.8|1193.8|1195.8|1192.8|210
1595516100000|2020-07-23 14:55:00|1194.8|1191.8|1194.8|1191.8|1194.8|1191.8|1194.8|1191.8|107
1595516400000|2020-07-23 15:00:00|1193.8|1190.8|1193.8|1190.8|1193.8|1190.8|1193.8|1190.8|35
1595516700000|2020-07-23 15:05:00|1194.5|1191.5|1195.8|1192.8|1195.8|1192.8|1194.5|1191.5|390
1595517000000|2020-07-23 15:10:00|1195.6|1192.6|1195.8|1192.8|1196.8|1193.8|1195.6|1192.6|97
1595517300000|2020-07-23 15:15:00|1195.6|1192.6|1196.5|1193.5|1196.6|1193.6|1195.6|1192.6|125
1595517600000|2020-07-23 15:20:00|1195.8|1192.8|1195.8|1192.8|1195.8|1192.8|1195.5|1192.5|106
1595517900000|2020-07-23 15:25:00|1195.5|1192.5|1193.8|1190.8|1195.5|1192.5|1193.5|1190.5|45
1595518200000|2020-07-23 15:30:00|1194.5|1191.5|1192.8|1189.8|1194.5|1191.5|1192.8|1189.8|460
1595518500000|2020-07-23 15:35:00|1193.1|1190.1|1194.8|1191.8|1194.8|1191.8|1192.8|1189.8|323
1595518800000|2020-07-23 15:40:00|1194.5|1191.5|1194.8|1191.8|1194.8|1191.8|1192.8|1189.8|136
1595519100000|2020-07-23 15:45:00|||||||||62
1595519400000|2020-07-23 15:50:00|1195.8|1192.8|1195.8|1192.8|1195.8|1192.8|1195.8|1192.8|67
1595519700000|2020-07-23 15:55:00|||||||||69
1595520000000|2020-07-23 16:00:00|1194.8|1191.8|1193|1190|1194.8|1191.8|1193|1190|304
1595520300000|2020-07-23 16:05:00|1192.8|1189.8|1192.8|1189.8|1193.8|1190.8|1192.8|1189.8|330
1595520600000|2020-07-23 16:10:00|||||||||93
1595520900000|2020-07-23 16:15:00|||||||||60
1595521200000|2020-07-23 16:20:00|||||||||49
1595521500000|2020-07-23 16:25:00|||||||||362
1595521800000|2020-07-23 16:30:00|||||||||156
1595522100000|2020-07-23 16:35:00|1193.8|1190.8|1192.8|1189.8|1193.8|1190.8|1192.8|1189.8|145
1595522400000|2020-07-23 16:40:00|1193.8|1190.8|1195.7|1192.7|1195.8|1192.8|1193.8|1190.8|200
1595522700000|2020-07-23 16:45:00|1195.8|1192.8|1195.8|1192.8|1197.8|1194.8|1195.8|1192.8|434
1595523000000|2020-07-23 16:50:00|1196.1|1193.1|1194.8|1191.8|1198.6|1195.6|1194.8|1191.8|1405
1595523300000|2020-07-23 16:55:00|1194.2|1191.2|1191.8|1188.8|1194.6|1191.6|1191.8|1188.8|953
1595575800000|2020-07-24 07:30:00|1186|1183|1188|1185|1189|1186|1185|1182|549
1595576100000|2020-07-24 07:35:00|1188.7|1185.7|1189|1186|1189.1|1186.1|1188.7|1185.7|74
1595576400000|2020-07-24 07:40:00|1189.1|1186.1|1189|1186|1189.3|1186.3|1188.3|1185.3|112
1595576700000|2020-07-24 07:45:00|1189.1|1186.1|1192.3|1189.3|1192.3|1189.3|1189.1|1186.1|279
1595577000000|2020-07-24 07:50:00|1192.1|1189.1|1191.3|1188.3|1192.1|1189.1|1189.8|1186.8|51
1595577300000|2020-07-24 07:55:00|1190.8|1187.8|1189.4|1186.4|1191.3|1188.3|1188.6|1185.6|671
1595577600000|2020-07-24 08:00:00|1189.3|1186.3|1188.4|1185.4|1189.3|1186.3|1188.3|1185.3|53
1595577900000|2020-07-24 08:05:00|1188.3|1185.3|1187.4|1184.4|1188.6|1185.6|1187.4|1184.4|44
1595578200000|2020-07-24 08:10:00|1187.6|1184.6|1188.4|1185.4|1188.4|1185.4|1187.4|1184.4|90
1595578500000|2020-07-24 08:15:00|1187.6|1184.6|1188.4|1185.4|1188.4|1185.4|1187.6|1184.6|39
1595578800000|2020-07-24 08:20:00|1188.3|1185.3|1188.4|1185.4|1188.6|1185.6|1187.9|1184.9|32
1595579100000|2020-07-24 08:25:00|1188.3|1185.3|1188.4|1185.4|1188.4|1185.4|1187.6|1184.6|47
1595579400000|2020-07-24 08:30:00|1188.6|1185.6|1189.6|1186.6|1190.6|1187.6|1188.6|1185.6|92
1595579700000|2020-07-24 08:35:00|1188.6|1185.6|1189.6|1186.6|1189.6|1186.6|1188.4|1185.4|48
1595580000000|2020-07-24 08:40:00|1188.6|1185.6|1188.6|1185.6|1188.6|1185.6|1188.6|1185.6|26
1595580300000|2020-07-24 08:45:00|1188.4|1185.4|1188.4|1185.4|1188.6|1185.6|1188.4|1185.4|19
1595580600000|2020-07-24 08:50:00|1188.3|1185.3|1189.6|1186.6|1189.6|1186.6|1187.9|1184.9|44
1595580900000|2020-07-24 08:55:00|1188.6|1185.6|1188.6|1185.6|1189.1|1186.1|1188.6|1185.6|51
1595581200000|2020-07-24 09:00:00|1189.6|1186.6|1189.6|1186.6|1189.6|1186.6|1189.6|1186.6|33
1595581500000|2020-07-24 09:05:00|1189.5|1186.5|1189.6|1186.6|1189.6|1186.6|1188.6|1185.6|69
1595581800000|2020-07-24 09:10:00|1190.3|1187.3|1190.6|1187.6|1190.6|1187.6|1189.6|1186.6|63
1595582100000|2020-07-24 09:15:00|1191.1|1188.1|1189.6|1186.6|1191.1|1188.1|1189.6|1186.6|36
1595582400000|2020-07-24 09:20:00|1189.5|1186.5|1189.6|1186.6|1189.6|1186.6|1189.5|1186.5|19
1595582700000|2020-07-24 09:25:00|1188.9|1185.9|1188.6|1185.6|1188.9|1185.9|1188.6|1185.6|69
1595583000000|2020-07-24 09:30:00|1189.3|1186.3|1189.6|1186.6|1189.6|1186.6|1189.3|1186.3|42
1595583300000|2020-07-24 09:35:00|||||||||8
1595583600000|2020-07-24 09:40:00|1189.5|1186.5|1188.6|1185.6|1189.6|1186.6|1188.6|1185.6|10
1595583900000|2020-07-24 09:45:00|1188.5|1185.5|1187.6|1184.6|1188.6|1185.6|1187.6|1184.6|22
1595584200000|2020-07-24 09:50:00|1188.3|1185.3|1188.6|1185.6|1188.6|1185.6|1187.6|1184.6|81
1595584500000|2020-07-24 09:55:00|1188.5|1185.5|1188.3|1185.3|1188.5|1185.5|1188|1185|12
1595584800000|2020-07-24 10:00:00|1187.6|1184.6|1188.4|1185.4|1189.4|1186.4|1187.6|1184.6|223
1595585100000|2020-07-24 10:05:00|1188|1185|1187.6|1184.6|1188|1185|1187.5|1184.5|20
1595585400000|2020-07-24 10:10:00|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|36
1595585700000|2020-07-24 10:15:00|1187.6|1184.6|1187.5|1184.5|1187.6|1184.6|1187.5|1184.5|26
1595586000000|2020-07-24 10:20:00|1187.6|1184.6|1187.6|1184.6|1188.4|1185.4|1187.5|1184.5|45
1595586300000|2020-07-24 10:25:00|1187.5|1184.5|1187.4|1184.4|1187.6|1184.6|1187.4|1184.4|13
1595586600000|2020-07-24 10:30:00|1187.5|1184.5|1186.6|1183.6|1187.5|1184.5|1186.6|1183.6|16
1595586900000|2020-07-24 10:35:00|1186.4|1183.4|1186.6|1183.6|1186.6|1183.6|1186.4|1183.4|30
1595587200000|2020-07-24 10:40:00|1186.4|1183.4|1186.4|1183.4|1186.4|1183.4|1186|1183|52
1595587500000|2020-07-24 10:45:00|1186.5|1183.5|1186.4|1183.4|1186.5|1183.5|1186.4|1183.4|14
1595587800000|2020-07-24 10:50:00|1186|1183|1186.6|1183.6|1186.6|1183.6|1186|1183|23
1595588100000|2020-07-24 10:55:00|1186.5|1183.5|1186.6|1183.6|1186.6|1183.6|1186.5|1183.5|14
1595588400000|2020-07-24 11:00:00|1187.4|1184.4|1187.6|1184.6|1187.6|1184.6|1186.6|1183.6|101
1595588700000|2020-07-24 11:05:00|1187.7|1184.7|1188.5|1185.5|1188.5|1185.5|1187.7|1184.7|40
1595589000000|2020-07-24 11:10:00|1188.4|1185.4|1187.5|1184.5|1188.4|1185.4|1187.5|1184.5|44
1595589300000|2020-07-24 11:15:00|1187.4|1184.4|1188.4|1185.4|1188.4|1185.4|1187.4|1184.4|26
1595589600000|2020-07-24 11:20:00|1187.7|1184.7|1188.4|1185.4|1188.4|1185.4|1187.7|1184.7|18
1595589900000|2020-07-24 11:25:00|1187.5|1184.5|1187.5|1184.5|1187.5|1184.5|1187.4|1184.4|4
1595590200000|2020-07-24 11:30:00|1187.7|1184.7|1188.4|1185.4|1188.4|1185.4|1187.7|1184.7|10
1595590500000|2020-07-24 11:35:00|1187.7|1184.7|1188.7|1185.7|1189.4|1186.4|1187.5|1184.5|105
1595590800000|2020-07-24 11:40:00|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|11
1595591100000|2020-07-24 11:45:00|1186.9|1183.9|1186.4|1183.4|1186.9|1183.9|1185.7|1182.7|281
1595591400000|2020-07-24 11:50:00|1186|1183|1186.4|1183.4|1186.4|1183.4|1185.7|1182.7|23
1595591700000|2020-07-24 11:55:00|1186.7|1183.7|1186|1183|1186.7|1183.7|1186|1183|40
1595592000000|2020-07-24 12:00:00|1186.4|1183.4|1185.1|1182.1|1186.4|1183.4|1184.4|1181.4|1197
1595592300000|2020-07-24 12:05:00|1184.8|1181.8|1182.1|1179.1|1184.8|1181.8|1182.1|1179.1|292
1595592600000|2020-07-24 12:10:00|1181.4|1178.4|1178.4|1175.4|1181.8|1178.8|1178.2|1175.2|959
1595592900000|2020-07-24 12:15:00|1178.2|1175.2|1177.4|1174.4|1178.3|1175.3|1175.2|1172.2|849
1595593200000|2020-07-24 12:20:00|1178.2|1175.2|1177.4|1174.4|1179.2|1176.2|1175.4|1172.4|1414
1595593500000|2020-07-24 12:25:00|1177.2|1174.2|1178.4|1175.4|1178.4|1175.4|1176.4|1173.4|141
1595593800000|2020-07-24 12:30:00|1177.7|1174.7|1178.3|1175.3|1178.4|1175.4|1176.2|1173.2|483
1595594100000|2020-07-24 12:35:00|1178.4|1175.4|1179.4|1176.4|1179.4|1176.4|1178.3|1175.3|149
1595594400000|2020-07-24 12:40:00|1179.3|1176.3|1178.4|1175.4|1179.3|1176.3|1178.4|1175.4|85
1595594700000|2020-07-24 12:45:00|1178.3|1175.3|1178.4|1175.4|1178.4|1175.4|1178.3|1175.3|56
1595595000000|2020-07-24 12:50:00|1178.3|1175.3|1176.4|1173.4|1178.3|1175.3|1176.2|1173.2|127
1595595300000|2020-07-24 12:55:00|1176.3|1173.3|1176.4|1173.4|1176.4|1173.4|1176.3|1173.3|71
1595595600000|2020-07-24 13:00:00|1176.3|1173.3|1176.2|1173.2|1176.4|1173.4|1176.2|1173.2|211
1595595900000|2020-07-24 13:05:00|1176.3|1173.3|1178.3|1175.3|1179.2|1176.2|1176.2|1173.2|304
1595596200000|2020-07-24 13:10:00|1177.4|1174.4|1177.3|1174.3|1177.4|1174.4|1176.4|1173.4|235
1595596500000|2020-07-24 13:15:00|1177.5|1174.5|1178.2|1175.2|1178.2|1175.2|1176.5|1173.5|198
1595596800000|2020-07-24 13:20:00|1178.5|1175.5|1179.5|1176.5|1179.5|1176.5|1178.2|1175.2|156
1595597100000|2020-07-24 13:25:00|1179.3|1176.3|1179.3|1176.3|1179.5|1176.5|1179.2|1176.2|27
1595597400000|2020-07-24 13:30:00|1179.2|1176.2|1178.5|1175.5|1179.5|1176.5|1178.5|1175.5|123
1595597700000|2020-07-24 13:35:00|1179.2|1176.2|1177.2|1174.2|1179.2|1176.2|1177.2|1174.2|262
1595598000000|2020-07-24 13:40:00|1177.5|1174.5|1177.2|1174.2|1177.5|1174.5|1177.2|1174.2|183
1595598300000|2020-07-24 13:45:00|1176.5|1173.5|1174.5|1171.5|1176.5|1173.5|1174.2|1171.2|1264
1595598600000|2020-07-24 13:50:00|1175.5|1172.5|1174.5|1171.5|1175.5|1172.5|1174.5|1171.5|178
1595598900000|2020-07-24 13:55:00|1175.2|1172.2|1175.5|1172.5|1175.5|1172.5|1174.5|1171.5|401
1595599200000|2020-07-24 14:00:00|1175.8|1172.8|1176.5|1173.5|1177.5|1174.5|1175.8|1172.8|263
1595599500000|2020-07-24 14:05:00|1177.5|1174.5|1182.2|1179.2|1182.3|1179.3|1177.3|1174.3|625
1595599800000|2020-07-24 14:10:00|1182.5|1179.5|1183.2|1180.2|1183.2|1180.2|1179.8|1176.8|625
1595600100000|2020-07-24 14:15:00|1183.3|1180.3|1183.5|1180.5|1183.9|1180.9|1180.5|1177.5|325
1595600400000|2020-07-24 14:20:00|1183.4|1180.4|1185.4|1182.4|1185.5|1182.5|1182.4|1179.4|236
1595600700000|2020-07-24 14:25:00|1185.2|1182.2|1188.5|1185.5|1188.5|1185.5|1185.2|1182.2|336
1595601000000|2020-07-24 14:30:00|1188.9|1185.9|1185.5|1182.5|1189.5|1186.5|1185.4|1182.4|596
1595601300000|2020-07-24 14:35:00|1185.4|1182.4|1184.5|1181.5|1186.4|1183.4|1184.4|1181.4|133
1595601600000|2020-07-24 14:40:00|1184.9|1181.9|1187.5|1184.5|1187.5|1184.5|1184.9|1181.9|146
1595601900000|2020-07-24 14:45:00|1186.5|1183.5|1187.5|1184.5|1188.5|1185.5|1186.5|1183.5|172
1595602200000|2020-07-24 14:50:00|1186.5|1183.5|1184.5|1181.5|1186.5|1183.5|1184.5|1181.5|171
1595602500000|2020-07-24 14:55:00|1184.4|1181.4|1183.5|1180.5|1184.5|1181.5|1182.5|1179.5|178
1595602800000|2020-07-24 15:00:00|1182.5|1179.5|1181.5|1178.5|1182.5|1179.5|1181.5|1178.5|151
1595603100000|2020-07-24 15:05:00|1180.8|1177.8|1180.4|1177.4|1180.8|1177.8|1180.2|1177.2|198
1595603400000|2020-07-24 15:10:00|1180.5|1177.5|1180.5|1177.5|1181.4|1178.4|1180.2|1177.2|212
1595603700000|2020-07-24 15:15:00|||||||||244
1595604000000|2020-07-24 15:20:00|1181.5|1178.5|1178.5|1175.5|1181.5|1178.5|1178.5|1175.5|143
1595604300000|2020-07-24 15:25:00|1177.8|1174.8|1177.5|1174.5|1177.8|1174.8|1177.5|1174.5|165
1595604600000|2020-07-24 15:30:00|1178.4|1175.4|1177.5|1174.5|1179.4|1176.4|1177.5|1174.5|260
1595604900000|2020-07-24 15:35:00|1178.4|1175.4|1176.5|1173.5|1178.5|1175.5|1176.5|1173.5|226
1595605200000|2020-07-24 15:40:00|1176.4|1173.4|1176.5|1173.5|1176.5|1173.5|1176.4|1173.4|146
1595605500000|2020-07-24 15:45:00|1177.5|1174.5|1175.5|1172.5|1177.5|1174.5|1175.5|1172.5|343
1595605800000|2020-07-24 15:50:00|1174.5|1171.5|1173.5|1170.5|1174.5|1171.5|1173.5|1170.5|436
1595606100000|2020-07-24 15:55:00|1173.4|1170.4|1173.5|1170.5|1174.5|1171.5|1173.4|1170.4|1749
1595606400000|2020-07-24 16:00:00|1172.8|1169.8|1172.5|1169.5|1172.8|1169.8|1172.5|1169.5|309
1595606700000|2020-07-24 16:05:00|1172.7|1169.7|1169.8|1166.8|1172.7|1169.7|1168.8|1165.8|485
1595607000000|2020-07-24 16:10:00|1169.5|1166.5|1172.5|1169.5|1172.5|1169.5|1169.5|1166.5|652
1595607300000|2020-07-24 16:15:00|1171.8|1168.8|1170.5|1167.5|1173.5|1170.5|1169.8|1166.8|343
1595607600000|2020-07-24 16:20:00|1169.5|1166.5|1169.5|1166.5|1169.5|1166.5|1168.7|1165.7|198
1595607900000|2020-07-24 16:25:00|1169.2|1166.2|1170.6|1167.6|1170.6|1167.6|1169.2|1166.2|292
1595608200000|2020-07-24 16:30:00|1170.7|1167.7|1172.6|1169.6|1172.7|1169.7|1170.7|1167.7|200
1595608500000|2020-07-24 16:35:00|1172.7|1169.7|1171.6|1168.6|1172.8|1169.8|1171.6|1168.6|164
1595608800000|2020-07-24 16:40:00|1170.7|1167.7|1169.6|1166.6|1171.6|1168.6|1168.8|1165.8|213
1595609100000|2020-07-24 16:45:00|1170.4|1167.4|1170.6|1167.6|1170.7|1167.7|1170.4|1167.4|312
1595609400000|2020-07-24 16:50:00|1169.6|1166.6|1170.6|1167.6|1170.6|1167.6|1168.4|1165.4|2095
1595609700000|2020-07-24 16:55:00|1171.3|1168.3|1168.3|1165.3|1172.3|1169.3|1168.3|1165.3|874
1595835000000|2020-07-27 07:30:00|1175.5|1172.5|1179.5|1176.5|1179.5|1176.5|1174.9|1171.9|612
1595835300000|2020-07-27 07:35:00|1179.4|1176.4|1181.5|1178.5|1181.5|1178.5|1179.4|1176.4|112
1595835600000|2020-07-27 07:40:00|1182.5|1179.5|1180.4|1177.4|1182.5|1179.5|1179.5|1176.5|1108
1595835900000|2020-07-27 07:45:00|1180.2|1177.2|1179.2|1176.2|1180.5|1177.5|1178.5|1175.5|103
1595836200000|2020-07-27 07:50:00|1178.9|1175.9|1180.4|1177.4|1180.4|1177.4|1178.5|1175.5|54
1595836500000|2020-07-27 07:55:00|1180.2|1177.2|1182.2|1179.2|1182.5|1179.5|1179.5|1176.5|168
1595836800000|2020-07-27 08:00:00|1182.4|1179.4|1183.5|1180.5|1184.5|1181.5|1182.2|1179.2|473
1595837100000|2020-07-27 08:05:00|1183.2|1180.2|1185.4|1182.4|1185.4|1182.4|1183.2|1180.2|136
1595837400000|2020-07-27 08:10:00|1186.2|1183.2|1187.2|1184.2|1187.9|1184.9|1185.4|1182.4|672
1595837700000|2020-07-27 08:15:00|1187.1|1184.1|1187.2|1184.2|1188.2|1185.2|1186.2|1183.2|209
1595838000000|2020-07-27 08:20:00|1187.6|1184.6|1187.3|1184.3|1189|1186|1187.2|1184.2|98
1595838300000|2020-07-27 08:25:00|1187.1|1184.1|1187.1|1184.1|1188|1185|1186.3|1183.3|42
1595838600000|2020-07-27 08:30:00|1187.3|1184.3|1188|1185|1188.3|1185.3|1187.1|1184.1|172
1595838900000|2020-07-27 08:35:00|1188.5|1185.5|1191.6|1188.6|1192|1189|1188.1|1185.1|216
1595839200000|2020-07-27 08:40:00|1191.5|1188.5|1189.1|1186.1|1192.1|1189.1|1189|1186|759
1595839500000|2020-07-27 08:45:00|1189.3|1186.3|1190.8|1187.8|1191.8|1188.8|1189.3|1186.3|2065
1595839800000|2020-07-27 08:50:00|1191|1188|1195.7|1192.7|1195.7|1192.7|1191|1188|369
1595840100000|2020-07-27 08:55:00|1195.3|1192.3|1193.8|1190.8|1195.7|1192.7|1193|1190|259
1595840400000|2020-07-27 09:00:00|1194.7|1191.7|1196.7|1193.7|1196.7|1193.7|1194.7|1191.7|149
1595840700000|2020-07-27 09:05:00|1196.8|1193.8|1196.7|1193.7|1197|1194|1195.8|1192.8|119
1595841000000|2020-07-27 09:10:00|||||||||23
1595841300000|2020-07-27 09:15:00|1197.7|1194.7|1197.7|1194.7|1197.7|1194.7|1197.7|1194.7|89
1595841600000|2020-07-27 09:20:00|1197|1194|1195.8|1192.8|1197.7|1194.7|1195.8|1192.8|400
1595841900000|2020-07-27 09:25:00|1195.7|1192.7|1195.7|1192.7|1195.8|1192.8|1195.3|1192.3|257
1595842200000|2020-07-27 09:30:00|1195.8|1192.8|1196.7|1193.7|1197|1194|1195.7|1192.7|45
1595842500000|2020-07-27 09:35:00|1196.8|1193.8|1197|1194|1197|1194|1196.7|1193.7|18
1595842800000|2020-07-27 09:40:00|1196.7|1193.7|1196|1193|1196.8|1193.8|1195.8|1192.8|39
1595843100000|2020-07-27 09:45:00|1195.7|1192.7|1194.8|1191.8|1195.8|1192.8|1194.8|1191.8|24
1595843400000|2020-07-27 09:50:00|1194.7|1191.7|1194.7|1191.7|1195.7|1192.7|1194.7|1191.7|82
1595843700000|2020-07-27 09:55:00|1194.4|1191.4|1195.7|1192.7|1195.7|1192.7|1194.4|1191.4|55
1595844000000|2020-07-27 10:00:00|1195.9|1192.9|1194.9|1191.9|1196.7|1193.7|1194.9|1191.9|86
1595844300000|2020-07-27 10:05:00|1194.7|1191.7|1194|1191|1194.9|1191.9|1194|1191|58
1595844600000|2020-07-27 10:10:00|||||||||12
1595844900000|2020-07-27 10:15:00|1194.7|1191.7|1194.9|1191.9|1195|1192|1194.7|1191.7|38
1595845200000|2020-07-27 10:20:00|1195|1192|1195|1192|1195|1192|1194|1191|69
1595845500000|2020-07-27 10:25:00|1195.2|1192.2|1197|1194|1197|1194|1195|1192|45
1595845800000|2020-07-27 10:30:00|1197.7|1194.7|1197.7|1194.7|1198|1195|1197|1194|202
1595846100000|2020-07-27 10:35:00|1197.9|1194.9|1198.9|1195.9|1199.7|1196.7|1197.7|1194.7|82
1595846400000|2020-07-27 10:40:00|1198.7|1195.7|1199.7|1196.7|1200.4|1197.4|1198.7|1195.7|1503
1595846700000|2020-07-27 10:45:00|1199.6|1196.6|1198.7|1195.7|1199.6|1196.6|1198.4|1195.4|25
1595847000000|2020-07-27 10:50:00|1199.4|1196.4|1200.6|1197.6|1200.6|1197.6|1199.4|1196.4|127
1595847300000|2020-07-27 10:55:00|1200.4|1197.4|1199.4|1196.4|1200.4|1197.4|1199.4|1196.4|49
1595847600000|2020-07-27 11:00:00|1200.1|1197.1|1198.4|1195.4|1200.4|1197.4|1198.4|1195.4|65
1595847900000|2020-07-27 11:05:00|1199.1|1196.1|1199.4|1196.4|1199.4|1196.4|1198.6|1195.6|30
1595848200000|2020-07-27 11:10:00|1199.1|1196.1|1200.4|1197.4|1200.4|1197.4|1198.4|1195.4|3538
1595848500000|2020-07-27 11:15:00|1201.1|1198.1|1201.1|1198.1|1202.4|1199.4|1201.1|1198.1|556
1595848800000|2020-07-27 11:20:00|1201.4|1198.4|1201.8|1198.8|1202.3|1199.3|1200.4|1197.4|2160
1595849100000|2020-07-27 11:25:00|1202.1|1199.1|1204.9|1201.9|1204.9|1201.9|1202.1|1199.1|2704
1595849400000|2020-07-27 11:30:00|1203.9|1200.9|1204.7|1201.7|1204.7|1201.7|1203.7|1200.7|213
1595849700000|2020-07-27 11:35:00|1204.9|1201.9|1205.9|1202.9|1205.9|1202.9|1204.7|1201.7|349
1595850000000|2020-07-27 11:40:00|1205.6|1202.6|1203.9|1200.9|1205.7|1202.7|1203.9|1200.9|425
1595850300000|2020-07-27 11:45:00|1204.6|1201.6|1205.9|1202.9|1205.9|1202.9|1204.6|1201.6|196
1595850600000|2020-07-27 11:50:00|1206.9|1203.9|1213.3|1210.3|1213.3|1210.3|1206.9|1203.9|2064
1595850900000|2020-07-27 11:55:00|1212.3|1209.3|1212|1209|1214|1211|1211.3|1208.3|1550
1595851200000|2020-07-27 12:00:00|1213.4|1210.4|1218.3|1215.3|1222.4|1219.4|1212.8|1209.8|2758
1595851500000|2020-07-27 12:05:00|1218|1215|1220.7|1217.7|1221.5|1218.5|1217.8|1214.8|1160
1595851800000|2020-07-27 12:10:00|1221.5|1218.5|1221.4|1218.4|1222.4|1219.4|1220.7|1217.7|919
1595852100000|2020-07-27 12:15:00|1220.5|1217.5|1223|1220|1223.7|1220.7|1220.5|1217.5|1022
1595852400000|2020-07-27 12:20:00|1223.4|1220.4|1226.4|1223.4|1226.4|1223.4|1223.4|1220.4|1578
1595852700000|2020-07-27 12:25:00|1226.1|1223.1|1226.1|1223.1|1228.4|1225.4|1226.1|1223.1|825
1595853000000|2020-07-27 12:30:00|1225.4|1222.4|1224.4|1221.4|1228.1|1225.1|1224.1|1221.1|998
1595853300000|2020-07-27 12:35:00|1225.2|1222.2|1222.5|1219.5|1225.4|1222.4|1221.5|1218.5|604
1595853600000|2020-07-27 12:40:00|1223.4|1220.4|1218.4|1215.4|1223.4|1220.4|1218.4|1215.4|1073
1595853900000|2020-07-27 12:45:00|1218.5|1215.5|1216.7|1213.7|1218.5|1215.5|1213|1210|1958
1595854200000|2020-07-27 12:50:00|1215.8|1212.8|1219|1216|1221|1218|1214.8|1211.8|468
1595854500000|2020-07-27 12:55:00|1220|1217|1220|1217|1221.7|1218.7|1217|1214|640
1595854800000|2020-07-27 13:00:00|1220.3|1217.3|1215.3|1212.3|1220.3|1217.3|1215.1|1212.1|668
1595855100000|2020-07-27 13:05:00|1215.6|1212.6|1218|1215|1219|1216|1215.3|1212.3|308
1595855400000|2020-07-27 13:10:00|1218.7|1215.7|1221|1218|1222|1219|1218.7|1215.7|252
1595855700000|2020-07-27 13:15:00|1221.9|1218.9|1223|1220|1223.7|1220.7|1221|1218|918
1595856000000|2020-07-27 13:20:00|1222.9|1219.9|1223.6|1220.6|1223.6|1220.6|1220.7|1217.7|394
1595856300000|2020-07-27 13:25:00|1224|1221|1224|1221|1224|1221|1223.7|1220.7|337
1595856600000|2020-07-27 13:30:00|1224.2|1221.2|1225|1222|1225|1222|1222.9|1219.9|221
1595856900000|2020-07-27 13:35:00|1225.9|1222.9|1225.9|1222.9|1226.9|1223.9|1225.7|1222.7|336
1595857200000|2020-07-27 13:40:00|1225.7|1222.7|1228|1225|1228|1225|1225.7|1222.7|527
1595857500000|2020-07-27 13:45:00|1228.7|1225.7|1228.7|1225.7|1228.9|1225.9|1228|1225|344
1595857800000|2020-07-27 13:50:00|1229|1226|1229.9|1226.9|1231|1228|1228|1225|804
1595858100000|2020-07-27 13:55:00|1230|1227|1230.7|1227.7|1231|1228|1229.7|1226.7|414
1595858400000|2020-07-27 14:00:00|1231|1228|1233|1230|1233|1230|1229.7|1226.7|514
1595858700000|2020-07-27 14:05:00|1232.9|1229.9|1233|1230|1234|1231|1232.7|1229.7|564
1595859000000|2020-07-27 14:10:00|1233.2|1230.2|1233|1230|1233.2|1230.2|1233|1230|290
1595859300000|2020-07-27 14:15:00|1234|1231|1234|1231|1234|1231|1234|1231|440
1595859600000|2020-07-27 14:20:00|1233.3|1230.3|1230|1227|1233.3|1230.3|1230|1227|480
1595859900000|2020-07-27 14:25:00|1231|1228|1231.2|1228.2|1233.3|1230.3|1230.9|1227.9|1159
1595860200000|2020-07-27 14:30:00|1231.3|1228.3|1229|1226|1232|1229|1229|1226|403
1595860500000|2020-07-27 14:35:00|1229.4|1226.4|1229|1226|1230.7|1227.7|1229|1226|427
1595860800000|2020-07-27 14:40:00|1228.7|1225.7|1227.9|1224.9|1229|1226|1227.7|1224.7|287
1595861100000|2020-07-27 14:45:00|1228|1225|1229.9|1226.9|1229.9|1226.9|1227.7|1224.7|265
1595861400000|2020-07-27 14:50:00|1230|1227|1229.7|1226.7|1230.7|1227.7|1229.7|1226.7|281
1595861700000|2020-07-27 14:55:00|1228.7|1225.7|1226.7|1223.7|1228.7|1225.7|1225.7|1222.7|473
1595862000000|2020-07-27 15:00:00|1227.4|1224.4|1226.1|1223.1|1227.9|1224.9|1224|1221|653
1595862300000|2020-07-27 15:05:00|1227.1|1224.1|1227.1|1224.1|1228.1|1225.1|1227.1|1224.1|328
1595862600000|2020-07-27 15:10:00|1226.1|1223.1|1227.1|1224.1|1227.1|1224.1|1225.1|1222.1|589
1595862900000|2020-07-27 15:15:00|1228.1|1225.1|1227.1|1224.1|1228.1|1225.1|1226.1|1223.1|218
1595863200000|2020-07-27 15:20:00|1227.8|1224.8|1230.1|1227.1|1230.8|1227.8|1227.8|1224.8|320
1595863500000|2020-07-27 15:25:00|1230.4|1227.4|1229.9|1226.9|1230.8|1227.8|1228.8|1225.8|531
1595863800000|2020-07-27 15:30:00|1230.1|1227.1|1229.8|1226.8|1230.8|1227.8|1228.8|1225.8|341
1595864100000|2020-07-27 15:35:00|1229.9|1226.9|1230.8|1227.8|1230.8|1227.8|1229.9|1226.9|170
1595864400000|2020-07-27 15:40:00|1230.5|1227.5|1229.8|1226.8|1230.5|1227.5|1229.8|1226.8|198
1595864700000|2020-07-27 15:45:00|1229.9|1226.9|1230.8|1227.8|1230.8|1227.8|1229.9|1226.9|183
1595865000000|2020-07-27 15:50:00|1230.9|1227.9|1231.1|1228.1|1231.8|1228.8|1230.4|1227.4|448
1595865300000|2020-07-27 15:55:00|1231.8|1228.8|1229.1|1226.1|1231.8|1228.8|1227.1|1224.1|292
1595865600000|2020-07-27 16:00:00|1229.2|1226.2|1229.4|1226.4|1230.2|1227.2|1229.1|1226.1|265
1595865900000|2020-07-27 16:05:00|1229.2|1226.2|1231.1|1228.1|1231.2|1228.2|1229.2|1226.2|291
1595866200000|2020-07-27 16:10:00|1231.4|1228.4|1232.1|1229.1|1232.2|1229.2|1231.1|1228.1|281
1595866500000|2020-07-27 16:15:00|1232.2|1229.2|1232.1|1229.1|1232.4|1229.4|1231.4|1228.4|253
1595866800000|2020-07-27 16:20:00|1231.7|1228.7|1231.1|1228.1|1231.7|1228.7|1231.1|1228.1|203
1595867100000|2020-07-27 16:25:00|1231.4|1228.4|1232.2|1229.2|1232.4|1229.4|1231.4|1228.4|213
1595867400000|2020-07-27 16:30:00|1232.4|1229.4|1232.1|1229.1|1233.1|1230.1|1232.1|1229.1|296
1595867700000|2020-07-27 16:35:00|||||||||160
1595868000000|2020-07-27 16:40:00|1231.1|1228.1|1230.1|1227.1|1231.1|1228.1|1230.1|1227.1|366
1595868300000|2020-07-27 16:45:00|1229.6|1226.6|1229.4|1226.4|1230.1|1227.1|1227.1|1224.1|609
1595868600000|2020-07-27 16:50:00|1230.1|1227.1|1232.8|1229.8|1233.8|1230.8|1227.4|1224.4|3286
1595868900000|2020-07-27 16:55:00|1233.1|1230.1|1238|1235|1238|1235|1233.1|1230.1|2646
1595869200000|2020-07-27 17:00:00|||||||||1
1595921400000|2020-07-28 07:30:00|1239.2|1236.2|1237.2|1234.2|1239.2|1236.2|1235.2|1232.2|772
1595921700000|2020-07-28 07:35:00|1236.5|1233.5|1236.5|1233.5|1236.8|1233.8|1236.2|1233.2|103
1595922000000|2020-07-28 07:40:00|1236.8|1233.8|1235.5|1232.5|1238.2|1235.2|1235.5|1232.5|627
1595922300000|2020-07-28 07:45:00|1236.2|1233.2|1233.7|1230.7|1236.2|1233.2|1232.5|1229.5|247
1595922600000|2020-07-28 07:50:00|1233.8|1230.8|1233.5|1230.5|1234.5|1231.5|1233.5|1230.5|35
1595922900000|2020-07-28 07:55:00|1234|1231|1233.5|1230.5|1234.5|1231.5|1233.4|1230.4|363
1595923200000|2020-07-28 08:00:00|1234|1231|1232.5|1229.5|1234.5|1231.5|1232.5|1229.5|177
1595923500000|2020-07-28 08:05:00|1232.8|1229.8|1235.9|1232.9|1236.2|1233.2|1232.8|1229.8|146
1595923800000|2020-07-28 08:10:00|1235.5|1232.5|1237.2|1234.2|1237.5|1234.5|1235.5|1232.5|38
1595924100000|2020-07-28 08:15:00|1236.5|1233.5|1236.9|1233.9|1237.5|1234.5|1236.2|1233.2|83
1595924400000|2020-07-28 08:20:00|1236.5|1233.5|1235.2|1232.2|1236.5|1233.5|1233.4|1230.4|413
1595924700000|2020-07-28 08:25:00|1234.2|1231.2|1234.2|1231.2|1234.2|1231.2|1233.5|1230.5|148
1595925000000|2020-07-28 08:30:00|1234.4|1231.4|1234.2|1231.2|1234.5|1231.5|1234.2|1231.2|28
1595925300000|2020-07-28 08:35:00|||||||||17
1595925600000|2020-07-28 08:40:00|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|14
1595925900000|2020-07-28 08:45:00|||||||||2
1595926200000|2020-07-28 08:50:00|||||||||16
1595926500000|2020-07-28 08:55:00|1234.2|1231.2|1234.2|1231.2|1234.2|1231.2|1234.2|1231.2|236
1595926800000|2020-07-28 09:00:00|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|13
1595927100000|2020-07-28 09:05:00|1236.2|1233.2|1236.2|1233.2|1237.2|1234.2|1236.2|1233.2|164
1595927400000|2020-07-28 09:10:00|1236.4|1233.4|1236.2|1233.2|1236.4|1233.4|1236.2|1233.2|44
1595927700000|2020-07-28 09:15:00|1235.5|1232.5|1235.4|1232.4|1235.5|1232.5|1234.5|1231.5|72
1595928000000|2020-07-28 09:20:00|1235.2|1232.2|1238.2|1235.2|1238.2|1235.2|1235.2|1232.2|118
1595928300000|2020-07-28 09:25:00|1237.9|1234.9|1237.2|1234.2|1238.2|1235.2|1237.2|1234.2|82
1595928600000|2020-07-28 09:30:00|1237.4|1234.4|1237.2|1234.2|1238.2|1235.2|1237.2|1234.2|62
1595928900000|2020-07-28 09:35:00|1238.2|1235.2|1236.2|1233.2|1238.2|1235.2|1235.2|1232.2|215
1595929200000|2020-07-28 09:40:00|1235.2|1232.2|1236.2|1233.2|1236.2|1233.2|1235.2|1232.2|54
1595929500000|2020-07-28 09:45:00|1236.3|1233.3|1237.3|1234.3|1237.8|1234.8|1236.3|1233.3|37
1595929800000|2020-07-28 09:50:00|1237.6|1234.6|1238.3|1235.3|1238.3|1235.3|1237.4|1234.4|145
1595930100000|2020-07-28 09:55:00|||||||||41
1595930400000|2020-07-28 10:00:00|1238.1|1235.1|1238.3|1235.3|1238.9|1235.9|1237.4|1234.4|82
1595930700000|2020-07-28 10:05:00|1238.6|1235.6|1238.6|1235.6|1239.6|1236.6|1238.4|1235.4|288
1595931000000|2020-07-28 10:10:00|1239.3|1236.3|1242.4|1239.4|1243.3|1240.3|1238.6|1235.6|321
1595931300000|2020-07-28 10:15:00|1242.6|1239.6|1241.3|1238.3|1244.3|1241.3|1240.3|1237.3|1616
1595931600000|2020-07-28 10:20:00|1242|1239|1242.1|1239.1|1242.3|1239.3|1241.3|1238.3|103
1595931900000|2020-07-28 10:25:00|1241.3|1238.3|1242|1239|1242|1239|1241.3|1238.3|106
1595932200000|2020-07-28 10:30:00|1242.1|1239.1|1243.3|1240.3|1243.3|1240.3|1241.6|1238.6|137
1595932500000|2020-07-28 10:35:00|1243|1240|1244.3|1241.3|1244.3|1241.3|1243|1240|167
1595932800000|2020-07-28 10:40:00|1244.1|1241.1|1244|1241|1244.1|1241.1|1244|1241|37
1595933100000|2020-07-28 10:45:00|1244.3|1241.3|1244.3|1241.3|1244.3|1241.3|1244.3|1241.3|92
1595933400000|2020-07-28 10:50:00|1245.3|1242.3|1244.3|1241.3|1246.6|1243.6|1243.3|1240.3|716
1595933700000|2020-07-28 10:55:00|1243.6|1240.6|1243.3|1240.3|1243.8|1240.8|1243.3|1240.3|75
1595934000000|2020-07-28 11:00:00|1244.3|1241.3|1241.4|1238.4|1244.3|1241.3|1241.3|1238.3|100
1595934300000|2020-07-28 11:05:00|1241.3|1238.3|1242.3|1239.3|1242.3|1239.3|1241.3|1238.3|96
1595934600000|2020-07-28 11:10:00|1242.4|1239.4|1239.3|1236.3|1242.4|1239.4|1238.3|1235.3|326
1595934900000|2020-07-28 11:15:00|1238.4|1235.4|1238.3|1235.3|1238.9|1235.9|1236.3|1233.3|246
1595935200000|2020-07-28 11:20:00|1238.4|1235.4|1239.4|1236.4|1239.9|1236.9|1238.3|1235.3|317
1595935500000|2020-07-28 11:25:00|1239.6|1236.6|1240.3|1237.3|1240.3|1237.3|1239.3|1236.3|75
1595935800000|2020-07-28 11:30:00|1239.6|1236.6|1238.3|1235.3|1239.6|1236.6|1238.3|1235.3|148
1595936100000|2020-07-28 11:35:00|1236.8|1233.8|1235.3|1232.3|1236.8|1233.8|1233.3|1230.3|937
1595936400000|2020-07-28 11:40:00|1235.5|1232.5|1231.3|1228.3|1235.6|1232.6|1230.6|1227.6|226
1595936700000|2020-07-28 11:45:00|1231.6|1228.6|1233.3|1230.3|1233.3|1230.3|1231.5|1228.5|154
1595937000000|2020-07-28 11:50:00|1233|1230|1232.6|1229.6|1233.5|1230.5|1232.3|1229.3|249
1595937300000|2020-07-28 11:55:00|1232.3|1229.3|1232.6|1229.6|1232.6|1229.6|1231.6|1228.6|248
1595937600000|2020-07-28 12:00:00|1232.5|1229.5|1236.6|1233.6|1237.3|1234.3|1232|1229|313
1595937900000|2020-07-28 12:05:00|1236.3|1233.3|1239.6|1236.6|1239.6|1236.6|1235.6|1232.6|188
1595938200000|2020-07-28 12:10:00|1240.3|1237.3|1240.3|1237.3|1241|1238|1238.6|1235.6|589
1595938500000|2020-07-28 12:15:00|1240.5|1237.5|1238.6|1235.6|1241.5|1238.5|1238.6|1235.6|308
1595938800000|2020-07-28 12:20:00|1238.3|1235.3|1238.6|1235.6|1239.6|1236.6|1236.6|1233.6|250
1595939100000|2020-07-28 12:25:00|1238.5|1235.5|1238.6|1235.6|1240.5|1237.5|1238.5|1235.5|160
1595939400000|2020-07-28 12:30:00|1239.1|1236.1|1237.5|1234.5|1239.6|1236.6|1236.6|1233.6|421
1595939700000|2020-07-28 12:35:00|1237.6|1234.6|1234.9|1231.9|1237.6|1234.6|1234.6|1231.6|322
1595940000000|2020-07-28 12:40:00|1234.8|1231.8|1234.6|1231.6|1234.9|1231.9|1234.6|1231.6|118
1595940300000|2020-07-28 12:45:00|1234.8|1231.8|1233|1230|1235.8|1232.8|1233|1230|168
1595940600000|2020-07-28 12:50:00|1232.8|1229.8|1233|1230|1233.3|1230.3|1232.6|1229.6|144
1595940900000|2020-07-28 12:55:00|1233.3|1230.3|1235.8|1232.8|1235.8|1232.8|1232.8|1229.8|209
1595941200000|2020-07-28 13:00:00|1235.6|1232.6|1235.6|1232.6|1236.8|1233.8|1235.6|1232.6|148
1595941500000|2020-07-28 13:05:00|1235.8|1232.8|1233.7|1230.7|1235.8|1232.8|1233.6|1230.6|198
1595941800000|2020-07-28 13:10:00|1233.8|1230.8|1223|1220|1233.8|1230.8|1223|1220|1349
1595942100000|2020-07-28 13:15:00|1222.7|1219.7|1225|1222|1226|1223|1222|1219|871
1595942400000|2020-07-28 13:20:00|1224.7|1221.7|1222.3|1219.3|1225|1222|1222|1219|515
1595942700000|2020-07-28 13:25:00|1222|1219|1218.4|1215.4|1222|1219|1216.3|1213.3|713
1595943000000|2020-07-28 13:30:00|1218.3|1215.3|1220.3|1217.3|1220.6|1217.6|1218.3|1215.3|489
1595943300000|2020-07-28 13:35:00|1220.6|1217.6|1220.3|1217.3|1222.3|1219.3|1219.6|1216.6|494
1595943600000|2020-07-28 13:40:00|1221.3|1218.3|1222.3|1219.3|1222.6|1219.6|1221.3|1218.3|528
1595943900000|2020-07-28 13:45:00|1222.6|1219.6|1222.6|1219.6|1223.6|1220.6|1221.6|1218.6|310
1595944200000|2020-07-28 13:50:00|1221.6|1218.6|1219.6|1216.6|1223.4|1220.4|1219.6|1216.6|431
1595944500000|2020-07-28 13:55:00|1218.6|1215.6|1224|1221|1224.3|1221.3|1218.6|1215.6|283
1595944800000|2020-07-28 14:00:00|1223.6|1220.6|1222.6|1219.6|1225.1|1222.1|1222.6|1219.6|293
1595945100000|2020-07-28 14:05:00|1221.9|1218.9|1220.6|1217.6|1223.6|1220.6|1219.9|1216.9|765
1595945400000|2020-07-28 14:10:00|1220.3|1217.3|1221.9|1218.9|1221.9|1218.9|1217.1|1214.1|1310
1595945700000|2020-07-28 14:15:00|1222.2|1219.2|1219.8|1216.8|1225.4|1222.4|1219.8|1216.8|441
1595946000000|2020-07-28 14:20:00|1219.9|1216.9|1220.8|1217.8|1220.9|1217.9|1219.8|1216.8|163
1595946300000|2020-07-28 14:25:00|1220.1|1217.1|1218.9|1215.9|1220.1|1217.1|1218.9|1215.9|198
1595946600000|2020-07-28 14:30:00|1219.6|1216.6|1220.9|1217.9|1221.9|1218.9|1219.6|1216.6|100
1595946900000|2020-07-28 14:35:00|1221.6|1218.6|1224.8|1221.8|1224.8|1221.8|1221.6|1218.6|248
1595947200000|2020-07-28 14:40:00|1224.6|1221.6|1225.6|1222.6|1225.9|1222.9|1223.9|1220.9|134
1595947500000|2020-07-28 14:45:00|1225.9|1222.9|1226.6|1223.6|1227.6|1224.6|1225.9|1222.9|312
1595947800000|2020-07-28 14:50:00|1226.9|1223.9|1224.6|1221.6|1227.6|1224.6|1223.5|1220.5|565
1595948100000|2020-07-28 14:55:00|1224.5|1221.5|1225.3|1222.3|1225.3|1222.3|1223.5|1220.5|290
1595948400000|2020-07-28 15:00:00|1226|1223|1222.3|1219.3|1226|1223|1221.5|1218.5|427
1595948700000|2020-07-28 15:05:00|1222.5|1219.5|1221.8|1218.8|1223.3|1220.3|1220.6|1217.6|757
1595949000000|2020-07-28 15:10:00|1222|1219|1221.6|1218.6|1222.6|1219.6|1220.6|1217.6|173
1595949300000|2020-07-28 15:15:00|1221|1218|1220|1217|1221.6|1218.6|1218.8|1215.8|282
1595949600000|2020-07-28 15:20:00|1219.8|1216.8|1218.8|1215.8|1220.8|1217.8|1218.8|1215.8|289
1595949900000|2020-07-28 15:25:00|1218.6|1215.6|1218.6|1215.6|1219.6|1216.6|1218.6|1215.6|354
1595950200000|2020-07-28 15:30:00|1218.8|1215.8|1220.7|1217.7|1220.7|1217.7|1218.7|1215.7|193
1595950500000|2020-07-28 15:35:00|1221.7|1218.7|1219.8|1216.8|1221.8|1218.8|1219.7|1216.7|321
1595950800000|2020-07-28 15:40:00|1219.7|1216.7|1218.8|1215.8|1219.7|1216.7|1218|1215|88
1595951100000|2020-07-28 15:45:00|1218.7|1215.7|1217.8|1214.8|1219|1216|1217.8|1214.8|202
1595951400000|2020-07-28 15:50:00|1217.7|1214.7|1218.8|1215.8|1220.7|1217.7|1217|1214|681
1595951700000|2020-07-28 15:55:00|1219|1216|1219.7|1216.7|1220|1217|1219|1216|179
1595952000000|2020-07-28 16:00:00|1220.4|1217.4|1225.4|1222.4|1226.5|1223.5|1220.3|1217.3|330
1595952300000|2020-07-28 16:05:00|1224.7|1221.7|1225.4|1222.4|1226|1223|1224.7|1221.7|197
1595952600000|2020-07-28 16:10:00|1224.7|1221.7|1224.5|1221.5|1224.7|1221.7|1222.4|1219.4|147
1595952900000|2020-07-28 16:15:00|1224.4|1221.4|1223.4|1220.4|1224.4|1221.4|1223|1220|261
1595953200000|2020-07-28 16:20:00|1223.5|1220.5|1222.4|1219.4|1223.7|1220.7|1222.4|1219.4|204
1595953500000|2020-07-28 16:25:00|1221.5|1218.5|1221.4|1218.4|1222.4|1219.4|1221.4|1218.4|112
1595953800000|2020-07-28 16:30:00|1221.5|1218.5|1225.4|1222.4|1225.4|1222.4|1220.4|1217.4|368
1595954100000|2020-07-28 16:35:00|1224.9|1221.9|1224.4|1221.4|1225.4|1222.4|1224.4|1221.4|238
1595954400000|2020-07-28 16:40:00|1223.7|1220.7|1223|1220|1223.7|1220.7|1222.7|1219.7|86
1595954700000|2020-07-28 16:45:00|1223.4|1220.4|1225.4|1222.4|1226.4|1223.4|1223.4|1220.4|480
1595955000000|2020-07-28 16:50:00|1226.2|1223.2|1221.4|1218.4|1227.4|1224.4|1219.7|1216.7|1773
1595955300000|2020-07-28 16:55:00|1221.2|1218.2|1221.7|1218.7|1223.4|1220.4|1220.2|1217.2|546
1596007800000|2020-07-29 07:30:00|1228.8|1225.8|1225.9|1222.9|1229.3|1226.3|1225.9|1222.9|559
1596008100000|2020-07-29 07:35:00|1226.1|1223.1|1226|1223|1226.1|1223.1|1225.8|1222.8|31
1596008400000|2020-07-29 07:40:00|1226.1|1223.1|1224|1221|1227|1224|1223.8|1220.8|111
1596008700000|2020-07-29 07:45:00|1224.8|1221.8|1221.8|1218.8|1224.8|1221.8|1221.8|1218.8|251
1596009000000|2020-07-29 07:50:00|1222.8|1219.8|1222.8|1219.8|1222.8|1219.8|1222.8|1219.8|31
1596009300000|2020-07-29 07:55:00|1223|1220|1221.8|1218.8|1223|1220|1221.8|1218.8|53
1596009600000|2020-07-29 08:00:00|1222|1219|1218.1|1215.1|1222|1219|1218.1|1215.1|129
1596009900000|2020-07-29 08:05:00|1217.8|1214.8|1218.8|1215.8|1219.8|1216.8|1217.8|1214.8|63
1596010200000|2020-07-29 08:10:00|1219|1216|1219|1216|1219.8|1216.8|1218.8|1215.8|22
1596010500000|2020-07-29 08:15:00|1219.3|1216.3|1220.8|1217.8|1220.8|1217.8|1219.3|1216.3|34
1596010800000|2020-07-29 08:20:00|1221.5|1218.5|1221.8|1218.8|1221.8|1218.8|1221.5|1218.5|70
1596011100000|2020-07-29 08:25:00|1222|1219|1222|1219|1222.8|1219.8|1222|1219|23
1596011400000|2020-07-29 08:30:00|1222.8|1219.8|1220|1217|1222.8|1219.8|1220|1217|33
1596011700000|2020-07-29 08:35:00|1220.1|1217.1|1219.3|1216.3|1221.1|1218.1|1219.3|1216.3|38
1596012000000|2020-07-29 08:40:00|1219.6|1216.6|1221.1|1218.1|1221.1|1218.1|1219.6|1216.6|23
1596012300000|2020-07-29 08:45:00|1220.1|1217.1|1220.1|1217.1|1220.1|1217.1|1220.1|1217.1|14
1596012600000|2020-07-29 08:50:00|1220.3|1217.3|1218.1|1215.1|1221.1|1218.1|1218.1|1215.1|53
1596012900000|2020-07-29 08:55:00|||||||||6
1596013200000|2020-07-29 09:00:00|1219.1|1216.1|1221.2|1218.2|1221.2|1218.2|1219.1|1216.1|106
1596013500000|2020-07-29 09:05:00|1220.8|1217.8|1217.2|1214.2|1220.8|1217.8|1217.2|1214.2|63
1596013800000|2020-07-29 09:10:00|1216.2|1213.2|1216.8|1213.8|1217.2|1214.2|1214.8|1211.8|80
1596014100000|2020-07-29 09:15:00|1217.2|1214.2|1218.2|1215.2|1218.2|1215.2|1217.2|1214.2|35
1596014400000|2020-07-29 09:20:00|1218.3|1215.3|1218.2|1215.2|1218.5|1215.5|1218.2|1215.2|80
1596014700000|2020-07-29 09:25:00|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|19
1596015000000|2020-07-29 09:30:00|1218.2|1215.2|1219.3|1216.3|1221.2|1218.2|1218.2|1215.2|83
1596015300000|2020-07-29 09:35:00|1219.2|1216.2|1220.2|1217.2|1220.2|1217.2|1219.2|1216.2|53
1596015600000|2020-07-29 09:40:00|||||||||18
1596015900000|2020-07-29 09:45:00|1219.5|1216.5|1219.2|1216.2|1219.5|1216.5|1219.2|1216.2|9
1596016200000|2020-07-29 09:50:00|||||||||9
1596016500000|2020-07-29 09:55:00|1218.9|1215.9|1220|1217|1220.2|1217.2|1218.9|1215.9|13
1596016800000|2020-07-29 10:00:00|1220.2|1217.2|1220.2|1217.2|1220.9|1217.9|1220|1217|29
1596017100000|2020-07-29 10:05:00|1220|1217|1220.2|1217.2|1220.2|1217.2|1220|1217|6
1596017400000|2020-07-29 10:10:00|1220|1217|1220|1217|1220.2|1217.2|1220|1217|6
1596017700000|2020-07-29 10:15:00|1220.2|1217.2|1220|1217|1220.2|1217.2|1220|1217|13
1596018000000|2020-07-29 10:20:00|1220.2|1217.2|1220.2|1217.2|1220.9|1217.9|1220.2|1217.2|44
1596018300000|2020-07-29 10:25:00|||||||||13
1596018600000|2020-07-29 10:30:00|1219.2|1216.2|1218.2|1215.2|1219.2|1216.2|1218.2|1215.2|67
1596018900000|2020-07-29 10:35:00|1217.9|1214.9|1219.2|1216.2|1220.2|1217.2|1217.5|1214.5|86
1596019200000|2020-07-29 10:40:00|1218.4|1215.4|1218.2|1215.2|1218.4|1215.4|1218.2|1215.2|33
1596019500000|2020-07-29 10:45:00|||||||||6
1596019800000|2020-07-29 10:50:00|1218.5|1215.5|1219.7|1216.7|1220.2|1217.2|1218.2|1215.2|328
1596020100000|2020-07-29 10:55:00|1219.4|1216.4|1219.2|1216.2|1220.2|1217.2|1219.2|1216.2|38
1596020400000|2020-07-29 11:00:00|1219.4|1216.4|1219.2|1216.2|1220.2|1217.2|1219.2|1216.2|31
1596020700000|2020-07-29 11:05:00|1219.4|1216.4|1219.9|1216.9|1220.2|1217.2|1219.4|1216.4|13
1596021000000|2020-07-29 11:10:00|1219.5|1216.5|1220.2|1217.2|1220.2|1217.2|1219.2|1216.2|19
1596021300000|2020-07-29 11:15:00|1220.5|1217.5|1221.2|1218.2|1221.2|1218.2|1220.5|1217.5|25
1596021600000|2020-07-29 11:20:00|1220.9|1217.9|1220.2|1217.2|1220.9|1217.9|1220.2|1217.2|16
1596021900000|2020-07-29 11:25:00|1220.4|1217.4|1220.4|1217.4|1220.4|1217.4|1220.4|1217.4|0
1596022200000|2020-07-29 11:30:00|1220.2|1217.2|1223.2|1220.2|1223.2|1220.2|1220.2|1217.2|167
1596022500000|2020-07-29 11:35:00|||||||||28
1596022800000|2020-07-29 11:40:00|1224.2|1221.2|1224.1|1221.1|1225.2|1222.2|1223.1|1220.1|261
1596023100000|2020-07-29 11:45:00|1223.9|1220.9|1223.9|1220.9|1224.1|1221.1|1222.9|1219.9|66
1596023400000|2020-07-29 11:50:00|1223.6|1220.6|1224.9|1221.9|1225.1|1222.1|1223.2|1220.2|89
1596023700000|2020-07-29 11:55:00|1225.1|1222.1|1224.9|1221.9|1226.2|1223.2|1223.9|1220.9|270
1596024000000|2020-07-29 12:00:00|1225.2|1222.2|1228.9|1225.9|1228.9|1225.9|1224.9|1221.9|267
1596024300000|2020-07-29 12:05:00|1228.4|1225.4|1229.9|1226.9|1229.9|1226.9|1227.4|1224.4|288
1596024600000|2020-07-29 12:10:00|1229.3|1226.3|1228.9|1225.9|1229.6|1226.6|1227.9|1224.9|204
1596024900000|2020-07-29 12:15:00|1227.9|1224.9|1227.9|1224.9|1228.6|1225.6|1226.9|1223.9|162
1596025200000|2020-07-29 12:20:00|1228.6|1225.6|1223.2|1220.2|1228.9|1225.9|1223.2|1220.2|851
1596025500000|2020-07-29 12:25:00|1222.2|1219.2|1223.2|1220.2|1224.2|1221.2|1221.9|1218.9|495
1596025800000|2020-07-29 12:30:00|1223.7|1220.7|1223.4|1220.4|1224.2|1221.2|1223.2|1220.2|70
1596026100000|2020-07-29 12:35:00|1223.3|1220.3|1216.4|1213.4|1223.6|1220.6|1214.6|1211.6|667
1596026400000|2020-07-29 12:40:00|1216.6|1213.6|1218.4|1215.4|1218.4|1215.4|1216.6|1213.6|121
1596026700000|2020-07-29 12:45:00|1218.3|1215.3|1216.4|1213.4|1219.3|1216.3|1216.4|1213.4|164
1596027000000|2020-07-29 12:50:00|1216.6|1213.6|1217.4|1214.4|1217.6|1214.6|1216.6|1213.6|133
1596027300000|2020-07-29 12:55:00|1217.3|1214.3|1220.3|1217.3|1220.3|1217.3|1217.3|1214.3|42
1596027600000|2020-07-29 13:00:00|1220.6|1217.6|1221.3|1218.3|1222.4|1219.4|1219.4|1216.4|130
1596027900000|2020-07-29 13:05:00|1220.9|1217.9|1219.3|1216.3|1221.3|1218.3|1219.3|1216.3|132
1596028200000|2020-07-29 13:10:00|1218.6|1215.6|1220.3|1217.3|1220.4|1217.4|1218.3|1215.3|88
1596028500000|2020-07-29 13:15:00|1219.4|1216.4|1221.6|1218.6|1221.6|1218.6|1218.9|1215.9|137
1596028800000|2020-07-29 13:20:00|1221.4|1218.4|1222.6|1219.6|1223.6|1220.6|1221.4|1218.4|132
1596029100000|2020-07-29 13:25:00|1223.3|1220.3|1220.6|1217.6|1224.6|1221.6|1220.6|1217.6|290
1596029400000|2020-07-29 13:30:00|1220.4|1217.4|1219.6|1216.6|1220.6|1217.6|1219.6|1216.6|162
1596029700000|2020-07-29 13:35:00|1218.6|1215.6|1214.9|1211.9|1218.6|1215.6|1214.6|1211.6|273
1596030000000|2020-07-29 13:40:00|1214.8|1211.8|1213.9|1210.9|1214.9|1211.9|1213.6|1210.6|282
1596030300000|2020-07-29 13:45:00|1213.6|1210.6|1214.6|1211.6|1214.6|1211.6|1212.6|1209.6|379
1596030600000|2020-07-29 13:50:00|1214.3|1211.3|1213.9|1210.9|1214.8|1211.8|1212.9|1209.9|401
1596030900000|2020-07-29 13:55:00|1214.3|1211.3|1215.9|1212.9|1216.8|1213.8|1214.3|1211.3|723
1596031200000|2020-07-29 14:00:00|1214.9|1211.9|1216.9|1213.9|1216.9|1213.9|1214.8|1211.8|254
1596031500000|2020-07-29 14:05:00|1216.6|1213.6|1216.9|1213.9|1217.6|1214.6|1215.9|1212.9|211
1596031800000|2020-07-29 14:10:00|1216.8|1213.8|1214.9|1211.9|1216.9|1213.9|1214.9|1211.9|269
1596032100000|2020-07-29 14:15:00|1214.8|1211.8|1213.9|1210.9|1214.8|1211.8|1212.8|1209.8|379
1596032400000|2020-07-29 14:20:00|1213.8|1210.8|1212.9|1209.9|1213.9|1210.9|1212.9|1209.9|141
1596032700000|2020-07-29 14:25:00|1213.9|1210.9|1213.8|1210.8|1214|1211|1213|1210|231
1596033000000|2020-07-29 14:30:00|1214|1211|1210|1207|1215|1212|1210|1207|533
1596033300000|2020-07-29 14:35:00|1210.8|1207.8|1212|1209|1213|1210|1210|1207|333
1596033600000|2020-07-29 14:40:00|1211.8|1208.8|1212|1209|1213|1210|1211|1208|134
1596033900000|2020-07-29 14:45:00|1211|1208|1210.6|1207.6|1212|1209|1210.6|1207.6|108
1596034200000|2020-07-29 14:50:00|1210|1207|1209.6|1206.6|1210|1207|1209.6|1206.6|137
1596034500000|2020-07-29 14:55:00|1209|1206|1208.8|1205.8|1209|1206|1207|1204|872
1596034800000|2020-07-29 15:00:00|1209|1206|1208|1205|1209|1206|1208|1205|336
1596035100000|2020-07-29 15:05:00|1209|1206|1209.8|1206.8|1210|1207|1208|1205|169
1596035400000|2020-07-29 15:10:00|1210|1207|1211|1208|1211|1208|1209|1206|259
1596035700000|2020-07-29 15:15:00|1212|1209|1210|1207|1212|1209|1210|1207|200
1596036000000|2020-07-29 15:20:00|1211|1208|1210|1207|1211|1208|1210|1207|103
1596036300000|2020-07-29 15:25:00|1211|1208|1211|1208|1211|1208|1211|1208|172
1596036600000|2020-07-29 15:30:00|1212|1209|1213|1210|1214|1211|1212|1209|220
1596036900000|2020-07-29 15:35:00|1215|1212|1214|1211|1216|1213|1213|1210|134
1596037200000|2020-07-29 15:40:00|1214.5|1211.5|1214|1211|1214.8|1211.8|1214|1211|108
1596037500000|2020-07-29 15:45:00|1213.3|1210.3|1212|1209|1213.3|1210.3|1212|1209|221
1596037800000|2020-07-29 15:50:00|1211|1208|1214|1211|1214|1211|1211|1208|153
1596038100000|2020-07-29 15:55:00|1214.3|1211.3|1214|1211|1214.3|1211.3|1212.8|1209.8|130
1596038400000|2020-07-29 16:00:00|1214.5|1211.5|1215|1212|1215|1212|1214|1211|71
1596038700000|2020-07-29 16:05:00|1216|1213|1218|1215|1218.8|1215.8|1216|1213|303
1596039000000|2020-07-29 16:10:00|1217.7|1214.7|1218|1215|1218|1215|1217|1214|163
1596039300000|2020-07-29 16:15:00|1217.8|1214.8|1217.7|1214.7|1218|1215|1217|1214|245
1596039600000|2020-07-29 16:20:00|1217.3|1214.3|1217|1214|1217.7|1214.7|1217|1214|88
1596039900000|2020-07-29 16:25:00|1216|1213|1217|1214|1217|1214|1216|1213|195
1596040200000|2020-07-29 16:30:00|1216|1213|1219|1216|1219|1216|1216|1213|825
1596040500000|2020-07-29 16:35:00|1218.3|1215.3|1218|1215|1219|1216|1218|1215|136
1596040800000|2020-07-29 16:40:00|1217.9|1214.9|1219|1216|1219|1216|1217.9|1214.9|116
1596041100000|2020-07-29 16:45:00|1220|1217|1223|1220|1224.7|1221.7|1220|1217|935
1596041400000|2020-07-29 16:50:00|1222.9|1219.9|1224.7|1221.7|1224.7|1221.7|1220|1217|1685
1596041700000|2020-07-29 16:55:00|1224.9|1221.9|1225|1222|1225|1222|1223.7|1220.7|597
1596094200000|2020-07-30 07:30:00|1214.5|1211.5|1213.8|1210.8|1216.1|1213.1|1212.8|1209.8|231
1596094500000|2020-07-30 07:35:00|1213.5|1210.5|1219.1|1216.1|1220.1|1217.1|1213.5|1210.5|374
1596094800000|2020-07-30 07:40:00|1219.8|1216.8|1218.1|1215.1|1220|1217|1218.1|1215.1|33
1596095100000|2020-07-30 07:45:00|1217.8|1214.8|1220.5|1217.5|1220.8|1217.8|1216.8|1213.8|84
1596095400000|2020-07-30 07:50:00|1220.3|1217.3|1221.1|1218.1|1222.1|1219.1|1220.1|1217.1|139
1596095700000|2020-07-30 07:55:00|1221.3|1218.3|1222.5|1219.5|1223.1|1220.1|1221.3|1218.3|316
1596096000000|2020-07-30 08:00:00|1222.1|1219.1|1224.1|1221.1|1224.1|1221.1|1222.1|1219.1|40
1596096300000|2020-07-30 08:05:00|1223.8|1220.8|1223.1|1220.1|1224|1221|1223|1220|42
1596096600000|2020-07-30 08:10:00|1223|1220|1223.1|1220.1|1223.1|1220.1|1221.8|1218.8|39
1596096900000|2020-07-30 08:15:00|1223|1220|1220.5|1217.5|1223|1220|1220.5|1217.5|28
1596097200000|2020-07-30 08:20:00|1220.8|1217.8|1220.5|1217.5|1220.8|1217.8|1220|1217|14
1596097500000|2020-07-30 08:25:00|1220.1|1217.1|1220.8|1217.8|1221|1218|1220.1|1217.1|35
1596097800000|2020-07-30 08:30:00|1221.1|1218.1|1222|1219|1222|1219|1220.2|1217.2|30
1596098100000|2020-07-30 08:35:00|1222.2|1219.2|1223|1220|1223|1220|1222.2|1219.2|13
1596098400000|2020-07-30 08:40:00|1223.2|1220.2|1223.2|1220.2|1223.5|1220.5|1222|1219|36
1596098700000|2020-07-30 08:45:00|1223|1220|1220.8|1217.8|1224|1221|1220.5|1217.5|89
1596099000000|2020-07-30 08:50:00|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|1220.8|1217.8|11
1596099300000|2020-07-30 08:55:00|1220.8|1217.8|1219.2|1216.2|1221.2|1218.2|1219.2|1216.2|42
1596099600000|2020-07-30 09:00:00|1218.8|1215.8|1220.2|1217.2|1220.3|1217.3|1218.8|1215.8|42
1596099900000|2020-07-30 09:05:00|1220.3|1217.3|1220.2|1217.2|1220.3|1217.3|1219.8|1216.8|5
1596100200000|2020-07-30 09:10:00|1220|1217|1220.3|1217.3|1220.3|1217.3|1219.2|1216.2|9
1596100500000|2020-07-30 09:15:00|1220.5|1217.5|1220.2|1217.2|1220.5|1217.5|1219.8|1216.8|2
1596100800000|2020-07-30 09:20:00|1219.2|1216.2|1221.2|1218.2|1221.2|1218.2|1219.2|1216.2|18
1596101100000|2020-07-30 09:25:00|1220.8|1217.8|1222.2|1219.2|1222.2|1219.2|1220.5|1217.5|19
1596101400000|2020-07-30 09:30:00|1222.3|1219.3|1224.2|1221.2|1224.2|1221.2|1222.3|1219.3|36
1596101700000|2020-07-30 09:35:00|1223.8|1220.8|1223.2|1220.2|1224.2|1221.2|1223.2|1220.2|30
1596102000000|2020-07-30 09:40:00|1222.9|1219.9|1222.2|1219.2|1223.2|1220.2|1222.2|1219.2|20
1596102300000|2020-07-30 09:45:00|||||||||3
1596102600000|2020-07-30 09:50:00|1221.9|1218.9|1222.2|1219.2|1222.2|1219.2|1221.9|1218.9|21
1596102900000|2020-07-30 09:55:00|1222.5|1219.5|1222.2|1219.2|1223.2|1220.2|1222.2|1219.2|66
1596103200000|2020-07-30 10:00:00|1222.4|1219.4|1222.2|1219.2|1222.4|1219.4|1222.2|1219.2|24
1596103500000|2020-07-30 10:05:00|1221.9|1218.9|1221.2|1218.2|1221.9|1218.9|1221.2|1218.2|5
1596103800000|2020-07-30 10:10:00|||||||||15
1596104100000|2020-07-30 10:15:00|1220.2|1217.2|1220.2|1217.2|1220.5|1217.5|1220.2|1217.2|21
1596104400000|2020-07-30 10:20:00|||||||||6
1596104700000|2020-07-30 10:25:00|||||||||5
1596105000000|2020-07-30 10:30:00|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|8
1596105300000|2020-07-30 10:35:00|1218.5|1215.5|1219.5|1216.5|1220.2|1217.2|1218.2|1215.2|50
1596105600000|2020-07-30 10:40:00|1219.4|1216.4|1217.2|1214.2|1219.4|1216.4|1216.4|1213.4|108
1596105900000|2020-07-30 10:45:00|1217.5|1214.5|1220.2|1217.2|1220.2|1217.2|1217.5|1214.5|17
1596106200000|2020-07-30 10:50:00|1219.5|1216.5|1217.9|1214.9|1219.9|1216.9|1217.4|1214.4|110
1596106500000|2020-07-30 10:55:00|1217.6|1214.6|1217.4|1214.4|1217.9|1214.9|1217.2|1214.2|24
1596106800000|2020-07-30 11:00:00|1217.6|1214.6|1220.2|1217.2|1220.2|1217.2|1217.6|1214.6|62
1596107100000|2020-07-30 11:05:00|1220.1|1217.1|1220.2|1217.2|1220.2|1217.2|1219.9|1216.9|5
1596107400000|2020-07-30 11:10:00|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|11
1596107700000|2020-07-30 11:15:00|||||||||3
1596108000000|2020-07-30 11:20:00|1220.2|1217.2|1220.2|1217.2|1220.2|1217.2|1220.2|1217.2|165
1596108300000|2020-07-30 11:25:00|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|1220.2|1217.2|46
1596108600000|2020-07-30 11:30:00|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|77
1596108900000|2020-07-30 11:35:00|1219.9|1216.9|1222.1|1219.1|1222.2|1219.2|1219.9|1216.9|129
1596109200000|2020-07-30 11:40:00|1222.2|1219.2|1222.2|1219.2|1222.2|1219.2|1222.1|1219.1|15
1596109500000|2020-07-30 11:45:00|1223.2|1220.2|1223.2|1220.2|1223.2|1220.2|1222.9|1219.9|48
1596109800000|2020-07-30 11:50:00|1224.2|1221.2|1224.2|1221.2|1224.2|1221.2|1223.7|1220.7|41
1596110100000|2020-07-30 11:55:00|1224.3|1221.3|1223.6|1220.6|1224.3|1221.3|1223.6|1220.6|24
1596110400000|2020-07-30 12:00:00|1223.8|1220.8|1218.4|1215.4|1224.3|1221.3|1218.4|1215.4|251
1596110700000|2020-07-30 12:05:00|1217.9|1214.9|1221.6|1218.6|1221.6|1218.6|1216.9|1213.9|128
1596111000000|2020-07-30 12:10:00|1221.9|1218.9|1222.4|1219.4|1222.6|1219.6|1220.6|1217.6|128
1596111300000|2020-07-30 12:15:00|1222.3|1219.3|1224.3|1221.3|1225.1|1222.1|1222.3|1219.3|356
1596111600000|2020-07-30 12:20:00|1224.9|1221.9|1226.3|1223.3|1226.3|1223.3|1224.9|1221.9|213
1596111900000|2020-07-30 12:25:00|1225.9|1222.9|1225.1|1222.1|1226.6|1223.6|1224.9|1221.9|418
1596112200000|2020-07-30 12:30:00|1224.9|1221.9|1228.3|1225.3|1228.3|1225.3|1224.9|1221.9|452
1596112500000|2020-07-30 12:35:00|1228.1|1225.1|1228.9|1225.9|1229.1|1226.1|1227.3|1224.3|141
1596112800000|2020-07-30 12:40:00|1229.1|1226.1|1231.6|1228.6|1231.6|1228.6|1229.1|1226.1|636
1596113100000|2020-07-30 12:45:00|1231.9|1228.9|1232.6|1229.6|1232.6|1229.6|1230.9|1227.9|1478
1596113400000|2020-07-30 12:50:00|1232.4|1229.4|1231.6|1228.6|1232.6|1229.6|1231.6|1228.6|641
1596113700000|2020-07-30 12:55:00|1231.4|1228.4|1234.3|1231.3|1234.3|1231.3|1231.4|1228.4|488
1596114000000|2020-07-30 13:00:00|1233.8|1230.8|1235.3|1232.3|1235.3|1232.3|1233.8|1230.8|703
1596114300000|2020-07-30 13:05:00|1235.5|1232.5|1236.3|1233.3|1236.3|1233.3|1235.1|1232.1|346
1596114600000|2020-07-30 13:10:00|1235.3|1232.3|1233.6|1230.6|1235.3|1232.3|1232.6|1229.6|644
1596114900000|2020-07-30 13:15:00|1234|1231|1232.3|1229.3|1235|1232|1232.3|1229.3|346
1596115200000|2020-07-30 13:20:00|1232.5|1229.5|1232.3|1229.3|1233.3|1230.3|1232.3|1229.3|139
1596115500000|2020-07-30 13:25:00|1232.5|1229.5|1231.6|1228.6|1233|1230|1231.3|1228.3|137
1596115800000|2020-07-30 13:30:00|1232.3|1229.3|1236.3|1233.3|1236.3|1233.3|1232.3|1229.3|266
1596116100000|2020-07-30 13:35:00|1236.6|1233.6|1239.3|1236.3|1240.3|1237.3|1236.6|1233.6|752
1596116400000|2020-07-30 13:40:00|1240|1237|1237.3|1234.3|1240.3|1237.3|1237.3|1234.3|532
1596116700000|2020-07-30 13:45:00|1237.6|1234.6|1238.3|1235.3|1238.3|1235.3|1237.3|1234.3|161
1596117000000|2020-07-30 13:50:00|1238|1235|1236.3|1233.3|1238|1235|1236.3|1233.3|223
1596117300000|2020-07-30 13:55:00|1235.5|1232.5|1230.6|1227.6|1236.3|1233.3|1229.3|1226.3|891
1596117600000|2020-07-30 14:00:00|1229.6|1226.6|1224.3|1221.3|1229.6|1226.6|1223|1220|1427
1596117900000|2020-07-30 14:05:00|1224|1221|1223|1220|1224.6|1221.6|1221.3|1218.3|1115
1596118200000|2020-07-30 14:10:00|1222.8|1219.8|1220|1217|1223.6|1220.6|1220|1217|214
1596118500000|2020-07-30 14:15:00|1219|1216|1218|1215|1220|1217|1218|1215|1000
1596118800000|2020-07-30 14:20:00|1217|1214|1219.7|1216.7|1219.8|1216.8|1214.7|1211.7|956
1596119100000|2020-07-30 14:25:00|1219.8|1216.8|1221|1218|1223|1220|1219|1216|313
1596119400000|2020-07-30 14:30:00|1220|1217|1222|1219|1222|1219|1218.8|1215.8|210
1596119700000|2020-07-30 14:35:00|1221.8|1218.8|1221|1218|1222|1219|1218|1215|308
1596120000000|2020-07-30 14:40:00|1220.8|1217.8|1217|1214|1220.8|1217.8|1217|1214|191
1596120300000|2020-07-30 14:45:00|1217.8|1214.8|1217|1214|1217.8|1214.8|1215.2|1212.2|455
1596120600000|2020-07-30 14:50:00|1217.3|1214.3|1216|1213|1217.3|1214.3|1216|1213|369
1596120900000|2020-07-30 14:55:00|1216.2|1213.2|1218.2|1215.2|1220.3|1217.3|1216.2|1213.2|323
1596121200000|2020-07-30 15:00:00|1218|1215|1218.3|1215.3|1220.3|1217.3|1216.7|1213.7|1412
1596121500000|2020-07-30 15:05:00|1218.7|1215.7|1218.7|1215.7|1219.3|1216.3|1218.3|1215.3|209
1596121800000|2020-07-30 15:10:00|1218.8|1215.8|1219.3|1216.3|1219.3|1216.3|1218.3|1215.3|189
1596122100000|2020-07-30 15:15:00|1220.3|1217.3|1223.3|1220.3|1223.3|1220.3|1220.2|1217.2|172
1596122400000|2020-07-30 15:20:00|1223.7|1220.7|1222.4|1219.4|1224.3|1221.3|1222.4|1219.4|152
1596122700000|2020-07-30 15:25:00|1222.7|1219.7|1222.4|1219.4|1223.4|1220.4|1222.4|1219.4|181
1596123000000|2020-07-30 15:30:00|1223|1220|1224|1221|1224|1221|1222.4|1219.4|292
1596123300000|2020-07-30 15:35:00|1224.2|1221.2|1225|1222|1227|1224|1224|1221|388
1596123600000|2020-07-30 15:40:00|1225.4|1222.4|1224|1221|1225.9|1222.9|1224|1221|51
1596123900000|2020-07-30 15:45:00|1224.7|1221.7|1225|1222|1225|1222|1224|1221|264
1596124200000|2020-07-30 15:50:00|1226|1223|1227|1224|1227|1224|1226|1223|172
1596124500000|2020-07-30 15:55:00|1228|1225|1224|1221|1228.4|1225.4|1224|1221|681
1596124800000|2020-07-30 16:00:00|1225|1222|1225.4|1222.4|1227.7|1224.7|1225|1222|314
1596125100000|2020-07-30 16:05:00|1226|1223|1228.4|1225.4|1228.4|1225.4|1225.7|1222.7|107
1596125400000|2020-07-30 16:10:00|1228|1225|1227.4|1224.4|1228.4|1225.4|1227.2|1224.2|247
1596125700000|2020-07-30 16:15:00|1227|1224|1228.2|1225.2|1228.4|1225.4|1226.2|1223.2|288
1596126000000|2020-07-30 16:20:00|1227.4|1224.4|1229.4|1226.4|1229.4|1226.4|1227.4|1224.4|209
1596126300000|2020-07-30 16:25:00|1230|1227|1228.4|1225.4|1230.4|1227.4|1228.4|1225.4|304
1596126600000|2020-07-30 16:30:00|1229.4|1226.4|1230.4|1227.4|1230.4|1227.4|1229.4|1226.4|198
1596126900000|2020-07-30 16:35:00|||||||||117
1596127200000|2020-07-30 16:40:00|1229.4|1226.4|1231.4|1228.4|1231.4|1228.4|1229.4|1226.4|232
1596127500000|2020-07-30 16:45:00|1230.4|1227.4|1230.1|1227.1|1230.4|1227.4|1228.4|1225.4|562
1596127800000|2020-07-30 16:50:00|1230.2|1227.2|1233.4|1230.4|1233.7|1230.7|1228.2|1225.2|3131
1596128100000|2020-07-30 16:55:00|1232.7|1229.7|1236.6|1233.6|1236.6|1233.6|1232.4|1229.4|693
1596180600000|2020-07-31 07:30:00|1234.8|1231.8|1238.8|1235.8|1239.6|1236.6|1234.8|1231.8|892
1596180900000|2020-07-31 07:35:00|1238.6|1235.6|1240.5|1237.5|1242.1|1239.1|1238.5|1235.5|1273
1596181200000|2020-07-31 07:40:00|1240.6|1237.6|1239.6|1236.6|1242.1|1239.1|1239.6|1236.6|89
1596181500000|2020-07-31 07:45:00|1239.8|1236.8|1246.5|1243.5|1248.8|1245.8|1239.8|1236.8|848
1596181800000|2020-07-31 07:50:00|1246.1|1243.1|1246.8|1243.8|1249.8|1246.8|1246.1|1243.1|547
1596182100000|2020-07-31 07:55:00|1247.1|1244.1|1247.8|1244.8|1248.8|1245.8|1247|1244|217
1596182400000|2020-07-31 08:00:00|1248|1245|1249.8|1246.8|1252.8|1249.8|1248|1245|1640
1596182700000|2020-07-31 08:05:00|1250.4|1247.4|1251.4|1248.4|1251.4|1248.4|1248.8|1245.8|229
1596183000000|2020-07-31 08:10:00|1251.6|1248.6|1249.8|1246.8|1251.6|1248.6|1247.8|1244.8|574
1596183300000|2020-07-31 08:15:00|1248.8|1245.8|1248.8|1245.8|1248.8|1245.8|1247.8|1244.8|139
1596183600000|2020-07-31 08:20:00|1249|1246|1250.8|1247.8|1250.8|1247.8|1248.8|1245.8|63
1596183900000|2020-07-31 08:25:00|1251|1248|1252.3|1249.3|1252.8|1249.8|1250.8|1247.8|112
1596184200000|2020-07-31 08:30:00|1252.8|1249.8|1255.5|1252.5|1255.5|1252.5|1252.8|1249.8|527
1596184500000|2020-07-31 08:35:00|1254.5|1251.5|1256.5|1253.5|1257.5|1254.5|1254.5|1251.5|593
1596184800000|2020-07-31 08:40:00|1256.8|1253.8|1255.5|1252.5|1257.5|1254.5|1254.5|1251.5|282
1596185100000|2020-07-31 08:45:00|1255.6|1252.6|1256.5|1253.5|1256.8|1253.8|1254.8|1251.8|101
1596185400000|2020-07-31 08:50:00|1255.8|1252.8|1257.6|1254.6|1257.8|1254.8|1255.8|1252.8|128
1596185700000|2020-07-31 08:55:00|1257.8|1254.8|1256.5|1253.5|1258.5|1255.5|1255.5|1252.5|192
1596186000000|2020-07-31 09:00:00|1256.6|1253.6|1254.8|1251.8|1257.5|1254.5|1254.8|1251.8|134
1596186300000|2020-07-31 09:05:00|1254.5|1251.5|1257.5|1254.5|1257.5|1254.5|1254.5|1251.5|379
1596186600000|2020-07-31 09:10:00|1257.3|1254.3|1255.8|1252.8|1257.3|1254.3|1255.8|1252.8|131
1596186900000|2020-07-31 09:15:00|1256.5|1253.5|1257.8|1254.8|1258.8|1255.8|1255.8|1252.8|207
1596187200000|2020-07-31 09:20:00|1254.8|1251.8|1254.8|1251.8|1255.2|1252.2|1253.8|1250.8|215
1596187500000|2020-07-31 09:25:00|1254.5|1251.5|1254.8|1251.8|1254.8|1251.8|1253.7|1250.7|159
1596187800000|2020-07-31 09:30:00|1254.5|1251.5|1254.5|1251.5|1254.8|1251.8|1253.8|1250.8|85
1596188100000|2020-07-31 09:35:00|1253.8|1250.8|1253.8|1250.8|1253.8|1250.8|1253.8|1250.8|30
1596188400000|2020-07-31 09:40:00|||||||||19
1596188700000|2020-07-31 09:45:00|1251.8|1248.8|1251.8|1248.8|1252.3|1249.3|1250.8|1247.8|195
1596189000000|2020-07-31 09:50:00|1251.7|1248.7|1250.8|1247.8|1251.7|1248.7|1249.8|1246.8|157
1596189300000|2020-07-31 09:55:00|1251.8|1248.8|1251.8|1248.8|1251.8|1248.8|1251.8|1248.8|78
1596189600000|2020-07-31 10:00:00|1252|1249|1252.8|1249.8|1253|1250|1251.8|1248.8|109
1596189900000|2020-07-31 10:05:00|1253.3|1250.3|1253.8|1250.8|1253.8|1250.8|1251.8|1248.8|123
1596190200000|2020-07-31 10:10:00|1254.2|1251.2|1253|1250|1254.3|1251.3|1252.8|1249.8|75
1596190500000|2020-07-31 10:15:00|1252.8|1249.8|1252.8|1249.8|1252.8|1249.8|1251.2|1248.2|199
1596190800000|2020-07-31 10:20:00|1254.3|1251.3|1254.8|1251.8|1255.8|1252.8|1252.8|1249.8|240
1596191100000|2020-07-31 10:25:00|1254.3|1251.3|1254.9|1251.9|1254.9|1251.9|1254|1251|339
1596191400000|2020-07-31 10:30:00|1254.7|1251.7|1254.9|1251.9|1254.9|1251.9|1254.4|1251.4|2
1596191700000|2020-07-31 10:35:00|1253.9|1250.9|1253.9|1250.9|1253.9|1250.9|1253.9|1250.9|13
1596192000000|2020-07-31 10:40:00|||||||||8
1596192300000|2020-07-31 10:45:00|1252.9|1249.9|1252.9|1249.9|1253.5|1250.5|1252.9|1249.9|26
1596192600000|2020-07-31 10:50:00|1252.2|1249.2|1252|1249|1252.9|1249.9|1251.9|1248.9|45
1596192900000|2020-07-31 10:55:00|1252.5|1249.5|1252.9|1249.9|1253.2|1250.2|1252.5|1249.5|39
1596193200000|2020-07-31 11:00:00|1253|1250|1252.9|1249.9|1253.5|1250.5|1252.9|1249.9|21
1596193500000|2020-07-31 11:05:00|1251.9|1248.9|1251.2|1248.2|1252|1249|1251|1248|149
1596193800000|2020-07-31 11:10:00|1251|1248|1250.7|1247.7|1251.2|1248.2|1250.2|1247.2|111
1596194100000|2020-07-31 11:15:00|1251|1248|1252.2|1249.2|1252.2|1249.2|1251|1248|22
1596194400000|2020-07-31 11:20:00|1252.5|1249.5|1253.9|1250.9|1253.9|1250.9|1251.5|1248.5|178
1596194700000|2020-07-31 11:25:00|1254|1251|1253|1250|1254.9|1251.9|1252.2|1249.2|290
1596195000000|2020-07-31 11:30:00|1252.7|1249.7|1253.2|1250.2|1253.7|1250.7|1252.7|1249.7|43
1596195300000|2020-07-31 11:35:00|1252.2|1249.2|1253.2|1250.2|1253.2|1250.2|1252.2|1249.2|415
1596195600000|2020-07-31 11:40:00|1252.2|1249.2|1252.2|1249.2|1252.9|1249.9|1252.2|1249.2|161
1596195900000|2020-07-31 11:45:00|1252.7|1249.7|1252.2|1249.2|1253.2|1250.2|1252.2|1249.2|217
1596196200000|2020-07-31 11:50:00|1253.2|1250.2|1253.2|1250.2|1253.9|1250.9|1252.6|1249.6|166
1596196500000|2020-07-31 11:55:00|1253.1|1250.1|1254.2|1251.2|1254.2|1251.2|1251.2|1248.2|577
1596196800000|2020-07-31 12:00:00|1254.9|1251.9|1257.1|1254.1|1257.1|1254.1|1254.7|1251.7|937
1596197100000|2020-07-31 12:05:00|1257.2|1254.2|1257.2|1254.2|1257.2|1254.2|1257.1|1254.1|544
1596197400000|2020-07-31 12:10:00|1257.9|1254.9|1258.2|1255.2|1260.2|1257.2|1257.2|1254.2|1305
1596197700000|2020-07-31 12:15:00|1258.9|1255.9|1259.2|1256.2|1260.2|1257.2|1258.7|1255.7|390
1596198000000|2020-07-31 12:20:00|1259.4|1256.4|1256.2|1253.2|1259.4|1256.4|1254.9|1251.9|650
1596198300000|2020-07-31 12:25:00|1256.9|1253.9|1258.1|1255.1|1258.9|1255.9|1256.9|1253.9|262
1596198600000|2020-07-31 12:30:00|1258.6|1255.6|1257.9|1254.9|1259.9|1256.9|1257.9|1254.9|360
1596198900000|2020-07-31 12:35:00|1257.6|1254.6|1259.9|1256.9|1259.9|1256.9|1256.9|1253.9|273
1596199200000|2020-07-31 12:40:00|1260.1|1257.1|1258.1|1255.1|1260.1|1257.1|1257.9|1254.9|347
1596199500000|2020-07-31 12:45:00|1257.9|1254.9|1260.9|1257.9|1260.9|1257.9|1257.1|1254.1|534
1596199800000|2020-07-31 12:50:00|1260.3|1257.3|1260.9|1257.9|1260.9|1257.9|1259.9|1256.9|625
1596200100000|2020-07-31 12:55:00|1259.9|1256.9|1258.3|1255.3|1259.9|1256.9|1257.3|1254.3|599
1596200400000|2020-07-31 13:00:00|1257.9|1254.9|1258.9|1255.9|1259.4|1256.4|1257.9|1254.9|378
1596200700000|2020-07-31 13:05:00|1259.9|1256.9|1260.6|1257.6|1260.9|1257.9|1259.6|1256.6|589
1596201000000|2020-07-31 13:10:00|1260.9|1257.9|1265.4|1262.4|1265.6|1262.6|1260.9|1257.9|1411
1596201300000|2020-07-31 13:15:00|1265.6|1262.6|1265.6|1262.6|1267.6|1264.6|1265.4|1262.4|1234
1596201600000|2020-07-31 13:20:00|1265.8|1262.8|1267.2|1264.2|1267.2|1264.2|1265.8|1262.8|433
1596201900000|2020-07-31 13:25:00|1266.2|1263.2|1267.2|1264.2|1267.2|1264.2|1266.2|1263.2|478
1596202200000|2020-07-31 13:30:00|1267.6|1264.6|1264.1|1261.1|1267.6|1264.6|1263.9|1260.9|1054
1596202500000|2020-07-31 13:35:00|1264.3|1261.3|1259.3|1256.3|1265.3|1262.3|1259.3|1256.3|609
1596202800000|2020-07-31 13:40:00|1259.6|1256.6|1263.9|1260.9|1264.9|1261.9|1259.4|1256.4|389
1596203100000|2020-07-31 13:45:00|1264.1|1261.1|1262.1|1259.1|1264.1|1261.1|1261.3|1258.3|348
1596203400000|2020-07-31 13:50:00|1261.9|1258.9|1264.9|1261.9|1264.9|1261.9|1259.9|1256.9|487
1596203700000|2020-07-31 13:55:00|1264.6|1261.6|1265.9|1262.9|1265.9|1262.9|1263.3|1260.3|275
1596204000000|2020-07-31 14:00:00|1266.6|1263.6|1266.3|1263.3|1266.9|1263.9|1265.9|1262.9|584
1596204300000|2020-07-31 14:05:00|1266.6|1263.6|1266.9|1263.9|1266.9|1263.9|1265.3|1262.3|398
1596204600000|2020-07-31 14:10:00|1267.8|1264.8|1266.9|1263.9|1267.9|1264.9|1265.9|1262.9|306
1596204900000|2020-07-31 14:15:00|1266.6|1263.6|1265|1262|1266.9|1263.9|1264|1261|537
1596205200000|2020-07-31 14:20:00|1265.3|1262.3|1267.8|1264.8|1268|1265|1265.1|1262.1|380
1596205500000|2020-07-31 14:25:00|1267.6|1264.6|1267.6|1264.6|1268.6|1265.6|1267.6|1264.6|509
1596205800000|2020-07-31 14:30:00|1267.8|1264.8|1268.6|1265.6|1268.6|1265.6|1267.6|1264.6|462
1596206100000|2020-07-31 14:35:00|||||||||589
1596206400000|2020-07-31 14:40:00|1269|1266|1268.6|1265.6|1269.6|1266.6|1268.6|1265.6|1240
1596206700000|2020-07-31 14:45:00|1268.8|1265.8|1269.6|1266.6|1269.6|1266.6|1268.8|1265.8|364
1596207000000|2020-07-31 14:50:00|1270.6|1267.6|1269.6|1266.6|1270.6|1267.6|1269.6|1266.6|783
1596207300000|2020-07-31 14:55:00|1270.6|1267.6|1269.6|1266.6|1270.6|1267.6|1267|1264|944
1596207600000|2020-07-31 15:00:00|1270|1267|1270.6|1267.6|1270.6|1267.6|1269.6|1266.6|412
1596207900000|2020-07-31 15:05:00|1270|1267|1269|1266|1270|1267|1269|1266|1373
1596208200000|2020-07-31 15:10:00|1270|1267|1269.1|1266.1|1270|1267|1269|1266|399
1596208500000|2020-07-31 15:15:00|1269|1266|1271|1268|1271|1268|1269|1266|178
1596208800000|2020-07-31 15:20:00|1270.1|1267.1|1270.3|1267.3|1271|1268|1269|1266|541
1596209100000|2020-07-31 15:25:00|1270.7|1267.7|1270.3|1267.3|1271.2|1268.2|1270.2|1267.2|220
1596209400000|2020-07-31 15:30:00|1271|1268|1270|1267|1272|1269|1270|1267|634
1596209700000|2020-07-31 15:35:00|1268.3|1265.3|1276|1273|1277|1274|1267.3|1264.3|1816
1596210000000|2020-07-31 15:40:00|1277|1274|1278|1275|1278|1275|1277|1274|400
1596210300000|2020-07-31 15:45:00|1278.6|1275.6|1282.6|1279.6|1282.6|1279.6|1278.6|1275.6|1630
1596210600000|2020-07-31 15:50:00|1281.6|1278.6|1279.6|1276.6|1282.6|1279.6|1278.6|1275.6|1050
1596210900000|2020-07-31 15:55:00|1280.3|1277.3|1278.7|1275.7|1280.6|1277.6|1277.6|1274.6|421
1596211200000|2020-07-31 16:00:00|1278.8|1275.8|1277.7|1274.7|1278.8|1275.8|1276.7|1273.7|561
1596211500000|2020-07-31 16:05:00|1277.8|1274.8|1280.3|1277.3|1280.3|1277.3|1277.7|1274.7|418
1596211800000|2020-07-31 16:10:00|1280.5|1277.5|1280.7|1277.7|1280.7|1277.7|1279.3|1276.3|578
1596212100000|2020-07-31 16:15:00|1280.3|1277.3|1281.3|1278.3|1281.3|1278.3|1280.3|1277.3|451
1596212400000|2020-07-31 16:20:00|1282.3|1279.3|1282.3|1279.3|1282.3|1279.3|1281.3|1278.3|416
1596212700000|2020-07-31 16:25:00|1281.3|1278.3|1282.3|1279.3|1282.7|1279.7|1280.3|1277.3|636
1596213000000|2020-07-31 16:30:00|1282.5|1279.5|1283.7|1280.7|1283.7|1280.7|1282.5|1279.5|142
1596213300000|2020-07-31 16:35:00|1284|1281|1286.3|1283.3|1286.3|1283.3|1282.3|1279.3|410
1596213600000|2020-07-31 16:40:00|1285.7|1282.7|1288.3|1285.3|1288.3|1285.3|1285.7|1282.7|1114
1596213900000|2020-07-31 16:45:00|1287.3|1284.3|1288|1285|1288.3|1285.3|1285.7|1282.7|1255
1596214200000|2020-07-31 16:50:00|1287.7|1284.7|1287.7|1284.7|1292.2|1289.2|1280.7|1277.7|6434
1596214500000|2020-07-31 16:55:00|1287|1284|1284.7|1281.7|1287|1284|1281.8|1278.8|1608
1596439800000|2020-08-03 07:30:00|1287|1284|1285.9|1282.9|1287.9|1284.9|1282.1|1279.1|1126
1596440100000|2020-08-03 07:35:00|1286.5|1283.5|1283.3|1280.3|1286.9|1283.9|1282.9|1279.9|204
1596440400000|2020-08-03 07:40:00|1283.6|1280.6|1279.3|1276.3|1283.9|1280.9|1278.3|1275.3|360
1596440700000|2020-08-03 07:45:00|1279.5|1276.5|1277.7|1274.7|1281.3|1278.3|1276.7|1273.7|672
1596441000000|2020-08-03 07:50:00|1277.5|1274.5|1275|1272|1277.5|1274.5|1274.7|1271.7|754
1596441300000|2020-08-03 07:55:00|1274|1271|1275.4|1272.4|1275.4|1272.4|1274|1271|365
1596441600000|2020-08-03 08:00:00|1275.6|1272.6|1276.1|1273.1|1277.1|1274.1|1275.4|1272.4|338
1596441900000|2020-08-03 08:05:00|1276.4|1273.4|1273.4|1270.4|1276.7|1273.7|1272.7|1269.7|160
1596442200000|2020-08-03 08:10:00|1273.7|1270.7|1273.4|1270.4|1273.7|1270.7|1272.7|1269.7|78
1596442500000|2020-08-03 08:15:00|1273.7|1270.7|1273.9|1270.9|1275.1|1272.1|1273.1|1270.1|100
1596442800000|2020-08-03 08:20:00|1274.1|1271.1|1275.4|1272.4|1275.9|1272.9|1274.1|1271.1|34
1596443100000|2020-08-03 08:25:00|1275.1|1272.1|1274.7|1271.7|1275.7|1272.7|1274.7|1271.7|72
1596443400000|2020-08-03 08:30:00|1274.4|1271.4|1275.1|1272.1|1276.1|1273.1|1274.4|1271.4|40
1596443700000|2020-08-03 08:35:00|1275.4|1272.4|1274.7|1271.7|1275.4|1272.4|1274.7|1271.7|10
1596444000000|2020-08-03 08:40:00|1275.1|1272.1|1276.1|1273.1|1276.1|1273.1|1274.9|1271.9|66
1596444300000|2020-08-03 08:45:00|1275.9|1272.9|1275.1|1272.1|1275.9|1272.9|1273.9|1270.9|41
1596444600000|2020-08-03 08:50:00|1275.3|1272.3|1275.9|1272.9|1276.7|1273.7|1275.3|1272.3|68
1596444900000|2020-08-03 08:55:00|1275.7|1272.7|1273.1|1270.1|1275.7|1272.7|1273.1|1270.1|110
1596445200000|2020-08-03 09:00:00|1272.7|1269.7|1273.1|1270.1|1273.7|1270.7|1272.1|1269.1|92
1596445500000|2020-08-03 09:05:00|1272.9|1269.9|1272.7|1269.7|1273.1|1270.1|1272.1|1269.1|25
1596445800000|2020-08-03 09:10:00|1272.4|1269.4|1272.1|1269.1|1272.9|1269.9|1271.7|1268.7|104
1596446100000|2020-08-03 09:15:00|1273.1|1270.1|1273.1|1270.1|1273.1|1270.1|1272.7|1269.7|126
1596446400000|2020-08-03 09:20:00|1274.1|1271.1|1273.7|1270.7|1275.1|1272.1|1273.7|1270.7|125
1596446700000|2020-08-03 09:25:00|1273.9|1270.9|1273.7|1270.7|1274.7|1271.7|1273.7|1270.7|30
1596447000000|2020-08-03 09:30:00|1273.9|1270.9|1274.1|1271.1|1274.7|1271.7|1273.7|1270.7|67
1596447300000|2020-08-03 09:35:00|1273.9|1270.9|1275.1|1272.1|1275.1|1272.1|1273.9|1270.9|12
1596447600000|2020-08-03 09:40:00|1275.7|1272.7|1274.9|1271.9|1275.7|1272.7|1274.7|1271.7|14
1596447900000|2020-08-03 09:45:00|1275.1|1272.1|1274.7|1271.7|1276.1|1273.1|1274.7|1271.7|58
1596448200000|2020-08-03 09:50:00|1274.4|1271.4|1272.7|1269.7|1274.7|1271.7|1272.7|1269.7|131
1596448500000|2020-08-03 09:55:00|1272.4|1269.4|1272.7|1269.7|1273|1270|1271.7|1268.7|77
1596448800000|2020-08-03 10:00:00|1273.7|1270.7|1272.4|1269.4|1273.7|1270.7|1271.4|1268.4|161
1596449100000|2020-08-03 10:05:00|1272.7|1269.7|1270.7|1267.7|1272.9|1269.9|1270.7|1267.7|170
1596449400000|2020-08-03 10:10:00|1269.7|1266.7|1271.7|1268.7|1272.7|1269.7|1269.7|1266.7|153
1596449700000|2020-08-03 10:15:00|1272.7|1269.7|1271.7|1268.7|1272.7|1269.7|1271.7|1268.7|58
1596450000000|2020-08-03 10:20:00|1272.7|1269.7|1271.4|1268.4|1272.7|1269.7|1271.4|1268.4|108
1596450300000|2020-08-03 10:25:00|1271.7|1268.7|1272.4|1269.4|1272.4|1269.4|1271.7|1268.7|30
1596450600000|2020-08-03 10:30:00|1272.1|1269.1|1272.4|1269.4|1272.4|1269.4|1272.1|1269.1|37
1596450900000|2020-08-03 10:35:00|||||||||22
1596451200000|2020-08-03 10:40:00|1271.4|1268.4|1270.4|1267.4|1271.4|1268.4|1270.1|1267.1|144
1596451500000|2020-08-03 10:45:00|1270.1|1267.1|1269.8|1266.8|1270.4|1267.4|1268.7|1265.7|144
1596451800000|2020-08-03 10:50:00|1270.4|1267.4|1269.8|1266.8|1270.6|1267.6|1269.8|1266.8|30
1596452100000|2020-08-03 10:55:00|1270.8|1267.8|1270.8|1267.8|1270.8|1267.8|1269.8|1266.8|92
1596452400000|2020-08-03 11:00:00|1270.4|1267.4|1269.9|1266.9|1270.4|1267.4|1269.1|1266.1|41
1596452700000|2020-08-03 11:05:00|1269.8|1266.8|1266.9|1263.9|1271.8|1268.8|1266.9|1263.9|449
1596453000000|2020-08-03 11:10:00|1266.8|1263.8|1265.3|1262.3|1266.8|1263.8|1263.1|1260.1|879
1596453300000|2020-08-03 11:15:00|1265.5|1262.5|1265.1|1262.1|1266.1|1263.1|1264.3|1261.3|311
1596453600000|2020-08-03 11:20:00|1265|1262|1267.1|1264.1|1267.5|1264.5|1264.3|1261.3|551
1596453900000|2020-08-03 11:25:00|1266.5|1263.5|1266.1|1263.1|1266.8|1263.8|1266.1|1263.1|27
1596454200000|2020-08-03 11:30:00|1265.5|1262.5|1267.5|1264.5|1267.5|1264.5|1265.5|1262.5|299
1596454500000|2020-08-03 11:35:00|1268.1|1265.1|1267.5|1264.5|1268.1|1265.1|1267.1|1264.1|55
1596454800000|2020-08-03 11:40:00|1268.1|1265.1|1267.5|1264.5|1268.1|1265.1|1266.8|1263.8|80
1596455100000|2020-08-03 11:45:00|1267.2|1264.2|1267.2|1264.2|1267.3|1264.3|1266.8|1263.8|100
1596455400000|2020-08-03 11:50:00|1267.5|1264.5|1271.5|1268.5|1272.2|1269.2|1267.3|1264.3|276
1596455700000|2020-08-03 11:55:00|1271.2|1268.2|1275.2|1272.2|1275.2|1272.2|1269|1266|152
1596456000000|2020-08-03 12:00:00|1275.3|1272.3|1276.2|1273.2|1277.2|1274.2|1274.5|1271.5|305
1596456300000|2020-08-03 12:05:00|1276.5|1273.5|1278.2|1275.2|1278.2|1275.2|1275.2|1272.2|359
1596456600000|2020-08-03 12:10:00|1279|1276|1276.7|1273.7|1280|1277|1275.9|1272.9|661
1596456900000|2020-08-03 12:15:00|1276.4|1273.4|1276.2|1273.2|1278.2|1275.2|1275.9|1272.9|149
1596457200000|2020-08-03 12:20:00|1276.5|1273.5|1273.9|1270.9|1277.2|1274.2|1272.2|1269.2|353
1596457500000|2020-08-03 12:25:00|1274.2|1271.2|1277.2|1274.2|1278.2|1275.2|1273.5|1270.5|241
1596457800000|2020-08-03 12:30:00|1279|1276|1280.2|1277.2|1281.2|1278.2|1279|1276|619
1596458100000|2020-08-03 12:35:00|1279.2|1276.2|1280.2|1277.2|1280.2|1277.2|1278.2|1275.2|275
1596458400000|2020-08-03 12:40:00|1280.6|1277.6|1278.2|1275.2|1281.4|1278.4|1278.2|1275.2|181
1596458700000|2020-08-03 12:45:00|1277.2|1274.2|1278.6|1275.6|1279.4|1276.4|1276.6|1273.6|239
1596459000000|2020-08-03 12:50:00|1279.2|1276.2|1276.6|1273.6|1279.4|1276.4|1276.6|1273.6|203
1596459300000|2020-08-03 12:55:00|1275.6|1272.6|1277.6|1274.6|1277.6|1274.6|1274.4|1271.4|225
1596459600000|2020-08-03 13:00:00|1278.6|1275.6|1281.4|1278.4|1281.6|1278.6|1278.6|1275.6|348
1596459900000|2020-08-03 13:05:00|1281.2|1278.2|1280.4|1277.4|1281.2|1278.2|1277.6|1274.6|363
1596460200000|2020-08-03 13:10:00|1281|1278|1281.4|1278.4|1283.2|1280.2|1279.4|1276.4|355
1596460500000|2020-08-03 13:15:00|1281.2|1278.2|1282.2|1279.2|1282.7|1279.7|1281.2|1278.2|194
1596460800000|2020-08-03 13:20:00|1281.8|1278.8|1282.5|1279.5|1282.8|1279.8|1279.2|1276.2|388
1596461100000|2020-08-03 13:25:00|1282.2|1279.2|1283.8|1280.8|1284.8|1281.8|1281.2|1278.2|846
1596461400000|2020-08-03 13:30:00|1284|1281|1283.8|1280.8|1286.6|1283.6|1282.8|1279.8|572
1596461700000|2020-08-03 13:35:00|1284.8|1281.8|1280.8|1277.8|1285.8|1282.8|1280.8|1277.8|382
1596462000000|2020-08-03 13:40:00|1280.2|1277.2|1279.8|1276.8|1281.8|1278.8|1278|1275|562
1596462300000|2020-08-03 13:45:00|1280.8|1277.8|1281.6|1278.6|1281.6|1278.6|1278.8|1275.8|339
1596462600000|2020-08-03 13:50:00|1281.8|1278.8|1282.6|1279.6|1282.8|1279.8|1280.8|1277.8|213
1596462900000|2020-08-03 13:55:00|1282.5|1279.5|1282.5|1279.5|1282.5|1279.5|1279.8|1276.8|273
1596463200000|2020-08-03 14:00:00|1282.6|1279.6|1287.8|1284.8|1287.8|1284.8|1282.5|1279.5|487
1596463500000|2020-08-03 14:05:00|1287.5|1284.5|1287.8|1284.8|1287.8|1284.8|1286.8|1283.8|266
1596463800000|2020-08-03 14:10:00|1287.5|1284.5|1288.8|1285.8|1288.8|1285.8|1286.8|1283.8|325
1596464100000|2020-08-03 14:15:00|1289.5|1286.5|1285.8|1282.8|1289.5|1286.5|1285.8|1282.8|480
1596464400000|2020-08-03 14:20:00|1284.8|1281.8|1286.5|1283.5|1286.7|1283.7|1281.5|1278.5|501
1596464700000|2020-08-03 14:25:00|1286.7|1283.7|1287.5|1284.5|1287.5|1284.5|1285.5|1282.5|438
1596465000000|2020-08-03 14:30:00|1288.2|1285.2|1297.1|1294.1|1298.5|1295.5|1288.2|1285.2|1559
1596465300000|2020-08-03 14:35:00|1297.5|1294.5|1296.1|1293.1|1299.1|1296.1|1295.5|1292.5|711
1596465600000|2020-08-03 14:40:00|1296.5|1293.5|1297.5|1294.5|1298.1|1295.1|1295.1|1292.1|730
1596465900000|2020-08-03 14:45:00|1297.1|1294.1|1299.7|1296.7|1299.9|1296.9|1296.5|1293.5|615
1596466200000|2020-08-03 14:50:00|1299.4|1296.4|1298.1|1295.1|1299.7|1296.7|1296.1|1293.1|615
1596466500000|2020-08-03 14:55:00|1299.1|1296.1|1299.1|1296.1|1299.1|1296.1|1299.1|1296.1|176
1596466800000|2020-08-03 15:00:00|1299.7|1296.7|1300.5|1297.5|1300.5|1297.5|1299.5|1296.5|378
1596467100000|2020-08-03 15:05:00|1301.1|1298.1|1301.1|1298.1|1301.1|1298.1|1301.1|1298.1|517
1596467400000|2020-08-03 15:10:00|1302.1|1299.1|1300.1|1297.1|1302.1|1299.1|1300.1|1297.1|836
1596467700000|2020-08-03 15:15:00|1299.1|1296.1|1297.1|1294.1|1299.1|1296.1|1297.1|1294.1|384
1596468000000|2020-08-03 15:20:00|1297.5|1294.5|1300.7|1297.7|1300.7|1297.7|1296.1|1293.1|827
1596468300000|2020-08-03 15:25:00|1300.2|1297.2|1300.4|1297.4|1300.7|1297.7|1299.7|1296.7|273
1596468600000|2020-08-03 15:30:00|1300.1|1297.1|1295.1|1292.1|1301.4|1298.4|1294.1|1291.1|636
1596468900000|2020-08-03 15:35:00|1294.9|1291.9|1293.7|1290.7|1296.1|1293.1|1292.7|1289.7|393
1596469200000|2020-08-03 15:40:00|1294.1|1291.1|1292.1|1289.1|1294.7|1291.7|1292.1|1289.1|777
1596469500000|2020-08-03 15:45:00|1292.6|1289.6|1293.1|1290.1|1295.8|1292.8|1292.1|1289.1|621
1596469800000|2020-08-03 15:50:00|1292.1|1289.1|1291.3|1288.3|1292.1|1289.1|1288.3|1285.3|450
1596470100000|2020-08-03 15:55:00|1291.1|1288.1|1292.1|1289.1|1292.1|1289.1|1288.8|1285.8|258
1596470400000|2020-08-03 16:00:00|1293.1|1290.1|1291.1|1288.1|1295.1|1292.1|1291.1|1288.1|600
1596470700000|2020-08-03 16:05:00|1289.5|1286.5|1285.9|1282.9|1291.8|1288.8|1285.5|1282.5|1443
1596471000000|2020-08-03 16:10:00|1286.2|1283.2|1289.5|1286.5|1289.5|1286.5|1285.9|1282.9|427
1596471300000|2020-08-03 16:15:00|1288.5|1285.5|1287.5|1284.5|1290.5|1287.5|1287.5|1284.5|325
1596471600000|2020-08-03 16:20:00|1286.5|1283.5|1291.5|1288.5|1292.5|1289.5|1286.5|1283.5|749
1596471900000|2020-08-03 16:25:00|1290.9|1287.9|1291.5|1288.5|1292.7|1289.7|1290.5|1287.5|324
1596472200000|2020-08-03 16:30:00|1292.1|1289.1|1293.5|1290.5|1294.1|1291.1|1292.1|1289.1|600
1596472500000|2020-08-03 16:35:00|1293.8|1290.8|1293.5|1290.5|1294.1|1291.1|1291.5|1288.5|471
1596472800000|2020-08-03 16:40:00|1293.8|1290.8|1297.2|1294.2|1298|1295|1293.5|1290.5|475
1596473100000|2020-08-03 16:45:00|1297.7|1294.7|1299.2|1296.2|1299.8|1296.8|1296.2|1293.2|1039
1596473400000|2020-08-03 16:50:00|1300.2|1297.2|1293.5|1290.5|1301.3|1298.3|1291.3|1288.3|2435
1596473700000|2020-08-03 16:55:00|1293.9|1290.9|1289.5|1286.5|1293.9|1290.9|1285.9|1281.5|943
1596526200000|2020-08-04 07:30:00|1287.3|1284.3|1292.9|1289.9|1293.3|1290.3|1287.3|1284.3|584
1596526500000|2020-08-04 07:35:00|1292.3|1289.3|1292.9|1289.9|1293.3|1290.3|1292.3|1289.3|65
1596526800000|2020-08-04 07:40:00|1293.3|1290.3|1293.1|1290.1|1294.9|1291.9|1292.3|1289.3|386
1596527100000|2020-08-04 07:45:00|1293.3|1290.3|1291.3|1288.3|1294.3|1291.3|1290.7|1287.7|77
1596527400000|2020-08-04 07:50:00|1289.8|1286.8|1289.3|1286.3|1290.3|1287.3|1289.1|1286.1|105
1596527700000|2020-08-04 07:55:00|1288.3|1285.3|1282.3|1279.3|1288.3|1285.3|1282.3|1279.3|351
1596528000000|2020-08-04 08:00:00|1282.5|1279.5|1282.5|1279.5|1284.5|1281.5|1282.3|1279.3|128
1596528300000|2020-08-04 08:05:00|1282.7|1279.7|1280.5|1277.5|1283.5|1280.5|1279.3|1276.3|213
1596528600000|2020-08-04 08:10:00|1279.9|1276.9|1282|1279|1282.7|1279.7|1279.5|1276.5|199
1596528900000|2020-08-04 08:15:00|1282.2|1279.2|1282.7|1279.7|1284.5|1281.5|1282.2|1279.2|308
1596529200000|2020-08-04 08:20:00|1281.7|1278.7|1282.7|1279.7|1282.7|1279.7|1280.7|1277.7|163
1596529500000|2020-08-04 08:25:00|1283|1280|1282.3|1279.3|1283.5|1280.5|1281.3|1278.3|101
1596529800000|2020-08-04 08:30:00|1283.3|1280.3|1282.3|1279.3|1283.3|1280.3|1281.3|1278.3|61
1596530100000|2020-08-04 08:35:00|1281.3|1278.3|1282.3|1279.3|1282.5|1279.5|1281|1278|74
1596530400000|2020-08-04 08:40:00|1281.7|1278.7|1281.3|1278.3|1281.7|1278.7|1280.3|1277.3|80
1596530700000|2020-08-04 08:45:00|1280.7|1277.7|1281.3|1278.3|1282.3|1279.3|1280.3|1277.3|106
1596531000000|2020-08-04 08:50:00|||||||||25
1596531300000|2020-08-04 08:55:00|1280.9|1277.9|1280.5|1277.5|1280.9|1277.9|1279.5|1276.5|264
1596531600000|2020-08-04 09:00:00|1280.7|1277.7|1281.5|1278.5|1281.8|1278.8|1280.3|1277.3|156
1596531900000|2020-08-04 09:05:00|1281.3|1278.3|1280.3|1277.3|1281.5|1278.5|1280.3|1277.3|47
1596532200000|2020-08-04 09:10:00|1280|1277|1279.5|1276.5|1280|1277|1279.3|1276.3|21
1596532500000|2020-08-04 09:15:00|1280.3|1277.3|1281.3|1278.3|1281.3|1278.3|1280.3|1277.3|65
1596532800000|2020-08-04 09:20:00|1281.6|1278.6|1281.3|1278.3|1282.3|1279.3|1281.3|1278.3|91
1596533100000|2020-08-04 09:25:00|1282.3|1279.3|1282.3|1279.3|1282.3|1279.3|1282.3|1279.3|81
1596533400000|2020-08-04 09:30:00|1282.7|1279.7|1282.3|1279.3|1282.7|1279.7|1282.3|1279.3|31
1596533700000|2020-08-04 09:35:00|1282.5|1279.5|1282.4|1279.4|1282.5|1279.5|1281.5|1278.5|20
1596534000000|2020-08-04 09:40:00|1282.5|1279.5|1284.4|1281.4|1284.9|1281.9|1282.5|1279.5|90
1596534300000|2020-08-04 09:45:00|1284.5|1281.5|1284.4|1281.4|1284.5|1281.5|1284.4|1281.4|22
1596534600000|2020-08-04 09:50:00|||||||||9
1596534900000|2020-08-04 09:55:00|1284.6|1281.6|1284.4|1281.4|1285.4|1282.4|1284.4|1281.4|28
1596535200000|2020-08-04 10:00:00|1284.7|1281.7|1283.4|1280.4|1285.1|1282.1|1283.4|1280.4|103
1596535500000|2020-08-04 10:05:00|1283.6|1280.6|1283.4|1280.4|1283.6|1280.6|1283.4|1280.4|85
1596535800000|2020-08-04 10:10:00|1282.4|1279.4|1283.6|1280.6|1283.6|1280.6|1281.7|1278.7|104
1596536100000|2020-08-04 10:15:00|1283.4|1280.4|1284.1|1281.1|1284.1|1281.1|1282.4|1279.4|146
1596536400000|2020-08-04 10:20:00|1283.8|1280.8|1283.4|1280.4|1284.4|1281.4|1283.4|1280.4|39
1596536700000|2020-08-04 10:25:00|1284.4|1281.4|1285.4|1282.4|1285.4|1282.4|1284.4|1281.4|219
1596537000000|2020-08-04 10:30:00|1286.4|1283.4|1287|1284|1287|1284|1286|1283|132
1596537300000|2020-08-04 10:35:00|1286.6|1283.6|1287|1284|1287|1284|1286|1283|43
1596537600000|2020-08-04 10:40:00|||||||||17
1596537900000|2020-08-04 10:45:00|1286.8|1283.8|1287|1284|1287.7|1284.7|1286.8|1283.8|32
1596538200000|2020-08-04 10:50:00|1286.4|1283.4|1285.7|1282.7|1286.4|1283.4|1284.4|1281.4|301
1596538500000|2020-08-04 10:55:00|1286|1283|1286|1283|1286|1283|1286|1283|12
1596538800000|2020-08-04 11:00:00|1286.2|1283.2|1287|1284|1287.4|1284.4|1286.2|1283.2|27
1596539100000|2020-08-04 11:05:00|1286|1283|1286.2|1283.2|1287|1284|1286|1283|45
1596539400000|2020-08-04 11:10:00|1286|1283|1285|1282|1286.2|1283.2|1284|1281|43
1596539700000|2020-08-04 11:15:00|1284.2|1281.2|1284|1281|1285|1282|1284|1281|31
1596540000000|2020-08-04 11:20:00|1284.4|1281.4|1285|1282|1285|1282|1284.4|1281.4|30
1596540300000|2020-08-04 11:25:00|1285.4|1282.4|1286|1283|1286|1283|1285.4|1282.4|5
1596540600000|2020-08-04 11:30:00|1285.4|1282.4|1286|1283|1286|1283|1284.4|1281.4|51
1596540900000|2020-08-04 11:35:00|1287|1284|1288|1285|1288|1285|1287|1284|78
1596541200000|2020-08-04 11:40:00|||||||||31
1596541500000|2020-08-04 11:45:00|1288.4|1285.4|1287.5|1284.5|1288.7|1285.7|1286.2|1283.2|230
1596541800000|2020-08-04 11:50:00|1287.8|1284.8|1289|1286|1289|1286|1287.2|1284.2|107
1596542100000|2020-08-04 11:55:00|1289.4|1286.4|1290.7|1287.7|1290.7|1287.7|1289|1286|147
1596542400000|2020-08-04 12:00:00|1291|1288|1291.4|1288.4|1293.2|1290.2|1291|1288|609
1596542700000|2020-08-04 12:05:00|1291.2|1288.2|1290.2|1287.2|1293|1290|1289|1286|383
1596543000000|2020-08-04 12:10:00|1290.4|1287.4|1293.2|1290.2|1295|1292|1290.4|1287.4|811
1596543300000|2020-08-04 12:15:00|1293.4|1290.4|1292.4|1289.4|1294.2|1291.2|1291.4|1288.4|357
1596543600000|2020-08-04 12:20:00|1291.4|1288.4|1290.1|1287.1|1291.4|1288.4|1288.6|1285.6|265
1596543900000|2020-08-04 12:25:00|1290.4|1287.4|1289.8|1286.8|1290.4|1287.4|1288.4|1285.4|174
1596544200000|2020-08-04 12:30:00|1289.6|1286.6|1290.6|1287.6|1291.4|1288.4|1289.4|1286.4|186
1596544500000|2020-08-04 12:35:00|1290.8|1287.8|1289.8|1286.8|1290.8|1287.8|1285.6|1282.6|458
1596544800000|2020-08-04 12:40:00|1289.4|1286.4|1286.4|1283.4|1289.6|1286.6|1285.8|1282.8|308
1596545100000|2020-08-04 12:45:00|1286.1|1283.1|1287.6|1284.6|1288.1|1285.1|1286.1|1283.1|139
1596545400000|2020-08-04 12:50:00|1287.4|1284.4|1288.4|1285.4|1289.4|1286.4|1286.6|1283.6|214
1596545700000|2020-08-04 12:55:00|1288.6|1285.6|1287.6|1284.6|1288.8|1285.8|1287.4|1284.4|63
1596546000000|2020-08-04 13:00:00|1287.4|1284.4|1291.1|1288.1|1291.4|1288.4|1287.4|1284.4|850
1596546300000|2020-08-04 13:05:00|1290.1|1287.1|1289.4|1286.4|1291.1|1288.1|1288.4|1285.4|527
1596546600000|2020-08-04 13:10:00|1290.1|1287.1|1287.4|1284.4|1290.4|1287.4|1286.4|1283.4|415
1596546900000|2020-08-04 13:15:00|1287.1|1284.1|1283.8|1280.8|1287.1|1284.1|1282.6|1279.6|443
1596547200000|2020-08-04 13:20:00|1283.6|1280.6|1283.6|1280.6|1284.4|1281.4|1282.8|1279.8|167
1596547500000|2020-08-04 13:25:00|1283.4|1280.4|1282.5|1279.5|1284.8|1281.8|1282.5|1279.5|156
1596547800000|2020-08-04 13:30:00|1282.8|1279.8|1283.8|1280.8|1285.5|1282.5|1282.8|1279.8|327
1596548100000|2020-08-04 13:35:00|1283.6|1280.6|1284.6|1281.6|1284.6|1281.6|1278.8|1275.8|702
1596548400000|2020-08-04 13:40:00|1284.8|1281.8|1286.5|1283.5|1287.5|1284.5|1282.8|1279.8|944
1596548700000|2020-08-04 13:45:00|1286.8|1283.8|1287.8|1284.8|1288.5|1285.5|1286.2|1283.2|163
1596549000000|2020-08-04 13:50:00|1287.5|1284.5|1287.5|1284.5|1288.5|1285.5|1286.7|1283.7|482
1596549300000|2020-08-04 13:55:00|1287.8|1284.8|1292.1|1289.1|1292.1|1289.1|1287.8|1284.8|366
1596549600000|2020-08-04 14:00:00|1293.1|1290.1|1295.9|1292.9|1296.7|1293.7|1293.1|1290.1|847
1596549900000|2020-08-04 14:05:00|1295.7|1292.7|1298.7|1295.7|1298.7|1295.7|1295.7|1292.7|441
1596550200000|2020-08-04 14:10:00|1299.7|1296.7|1296.7|1293.7|1299.9|1296.9|1295.1|1292.1|558
1596550500000|2020-08-04 14:15:00|1296.9|1293.9|1297.1|1294.1|1298.7|1295.7|1294.1|1291.1|392
1596550800000|2020-08-04 14:20:00|1297.4|1294.4|1296.1|1293.1|1297.7|1294.7|1295.9|1292.9|169
1596551100000|2020-08-04 14:25:00|1296.7|1293.7|1292.1|1289.1|1296.7|1293.7|1292.1|1289.1|307
1596551400000|2020-08-04 14:30:00|1292.3|1289.3|1292.1|1289.1|1292.5|1289.5|1290.1|1287.1|265
1596551700000|2020-08-04 14:35:00|1292.3|1289.3|1293.3|1290.3|1294.1|1291.1|1292.3|1289.3|282
1596552000000|2020-08-04 14:40:00|1294.1|1291.1|1293.1|1290.1|1294.1|1291.1|1293.1|1290.1|99
1596552300000|2020-08-04 14:45:00|1293.5|1290.5|1295.5|1292.5|1295.5|1292.5|1293.1|1290.1|269
1596552600000|2020-08-04 14:50:00|1295.8|1292.8|1294.1|1291.1|1296.1|1293.1|1293.1|1290.1|359
1596552900000|2020-08-04 14:55:00|1294.3|1291.3|1293.1|1290.1|1294.3|1291.3|1293.1|1290.1|213
1596553200000|2020-08-04 15:00:00|1294.1|1291.1|1289.5|1286.5|1294.1|1291.1|1289.5|1286.5|1095
1596553500000|2020-08-04 15:05:00|1289.2|1286.2|1291.9|1288.9|1291.9|1288.9|1288.5|1285.5|199
1596553800000|2020-08-04 15:10:00|1292.5|1289.5|1294.7|1291.7|1295.5|1292.5|1291.9|1288.9|359
1596554100000|2020-08-04 15:15:00|1294.5|1291.5|1294.5|1291.5|1294.5|1291.5|1292.5|1289.5|238
1596554400000|2020-08-04 15:20:00|1294.7|1291.7|1293.5|1290.5|1295.5|1292.5|1292.7|1289.7|172
1596554700000|2020-08-04 15:25:00|1293.7|1290.7|1293.7|1290.7|1294.7|1291.7|1292.5|1289.5|342
1596555000000|2020-08-04 15:30:00|1294.5|1291.5|1294.5|1291.5|1295.5|1292.5|1293.5|1290.5|261
1596555300000|2020-08-04 15:35:00|1294.2|1291.2|1292.5|1289.5|1294.2|1291.2|1291.5|1288.5|119
1596555600000|2020-08-04 15:40:00|1293.1|1290.1|1292.5|1289.5|1293.5|1290.5|1291.5|1288.5|662
1596555900000|2020-08-04 15:45:00|1294.5|1291.5|1293.5|1290.5|1294.8|1291.8|1293.5|1290.5|661
1596556200000|2020-08-04 15:50:00|1293.7|1290.7|1291.7|1288.7|1293.9|1290.9|1291.5|1288.5|124
1596556500000|2020-08-04 15:55:00|1291.5|1288.5|1293.5|1290.5|1293.5|1290.5|1291.5|1288.5|384
1596556800000|2020-08-04 16:00:00|1294|1291|1292.5|1289.5|1294.5|1291.5|1292.5|1289.5|209
1596557100000|2020-08-04 16:05:00|1292.7|1289.7|1290.5|1287.5|1292.7|1289.7|1289.5|1286.5|320
1596557400000|2020-08-04 16:10:00|1289.7|1286.7|1289.7|1286.7|1289.9|1286.9|1288.7|1285.7|201
1596557700000|2020-08-04 16:15:00|1289.5|1286.5|1293.9|1290.9|1293.9|1290.9|1288.7|1285.7|572
1596558000000|2020-08-04 16:20:00|1293.7|1290.7|1294.9|1291.9|1295.2|1292.2|1292.5|1289.5|252
1596558300000|2020-08-04 16:25:00|1295.2|1292.2|1294.5|1291.5|1296.5|1293.5|1294.5|1291.5|235
1596558600000|2020-08-04 16:30:00|1295.5|1292.5|1295.5|1292.5|1295.7|1292.7|1294.5|1291.5|109
1596558900000|2020-08-04 16:35:00|1295.2|1292.2|1296.5|1293.5|1296.5|1293.5|1294.7|1291.7|102
1596559200000|2020-08-04 16:40:00|1295.7|1292.7|1297.3|1294.3|1297.5|1294.5|1295.5|1292.5|552
1596559500000|2020-08-04 16:45:00|1298|1295|1298.3|1295.3|1299.1|1296.1|1296.5|1293.5|717
1596559800000|2020-08-04 16:50:00|1298.5|1295.5|1299.5|1296.5|1303.5|1300.5|1298.3|1295.3|2734
1596560100000|2020-08-04 16:55:00|1300.3|1297.3|1300.3|1297.3|1302.5|1299.5|1299.5|1296.5|1746
1596612600000|2020-08-05 07:30:00|1304.5|1301.5|1304.7|1301.7|1305.7|1302.7|1301.9|1298.9|901
1596612900000|2020-08-05 07:35:00|1304.5|1301.5|1303.2|1300.2|1304.5|1301.5|1301.9|1298.9|134
1596613200000|2020-08-05 07:40:00|1303.5|1300.5|1305.5|1302.5|1305.5|1302.5|1303.5|1300.5|172
1596613500000|2020-08-05 07:45:00|1304.5|1301.5|1305.5|1302.5|1307.1|1304.1|1304.5|1301.5|199
1596613800000|2020-08-05 07:50:00|1304.5|1301.5|1303.5|1300.5|1304.5|1301.5|1302.5|1299.5|132
1596614100000|2020-08-05 07:55:00|1303|1300|1305.3|1302.3|1305.3|1302.3|1302.5|1299.5|40
1596614400000|2020-08-05 08:00:00|1305.9|1302.9|1306.1|1303.1|1306.1|1303.1|1305.5|1302.5|87
1596614700000|2020-08-05 08:05:00|1306.3|1303.3|1305.5|1302.5|1306.3|1303.3|1305.3|1302.3|66
1596615000000|2020-08-05 08:10:00|1304.8|1301.8|1304.5|1301.5|1304.8|1301.8|1303.5|1300.5|73
1596615300000|2020-08-05 08:15:00|1303.9|1300.9|1305.6|1302.6|1305.7|1302.7|1303.5|1300.5|113
1596615600000|2020-08-05 08:20:00|1305.2|1302.2|1305.6|1302.6|1305.6|1302.6|1305.2|1302.2|4
1596615900000|2020-08-05 08:25:00|1305.8|1302.8|1305.6|1302.6|1306.3|1303.3|1305.6|1302.6|37
1596616200000|2020-08-05 08:30:00|1306|1303|1306.6|1303.6|1306.6|1303.6|1305.6|1302.6|20
1596616500000|2020-08-05 08:35:00|||||||||78
1596616800000|2020-08-05 08:40:00|||||||||17
1596617100000|2020-08-05 08:45:00|1307.6|1304.6|1307.6|1304.6|1307.6|1304.6|1307.6|1304.6|101
1596617400000|2020-08-05 08:50:00|1308.4|1305.4|1308.4|1305.4|1308.6|1305.6|1307.6|1304.6|63
1596617700000|2020-08-05 08:55:00|1308.6|1305.6|1309.2|1306.2|1309.2|1306.2|1308.6|1305.6|603
1596618000000|2020-08-05 09:00:00|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|220
1596618300000|2020-08-05 09:05:00|1310.4|1307.4|1310.2|1307.2|1310.6|1307.6|1310.2|1307.2|25
1596618600000|2020-08-05 09:10:00|1310.6|1307.6|1309.6|1306.6|1310.6|1307.6|1309.4|1306.4|108
1596618900000|2020-08-05 09:15:00|1309.4|1306.4|1309.4|1306.4|1310.2|1307.2|1309.2|1306.2|77
1596619200000|2020-08-05 09:20:00|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|21
1596619500000|2020-08-05 09:25:00|1311.2|1308.2|1311.2|1308.2|1311.2|1308.2|1310.2|1307.2|49
1596619800000|2020-08-05 09:30:00|1312.2|1309.2|1312.2|1309.2|1312.2|1309.2|1311.4|1308.4|286
1596620100000|2020-08-05 09:35:00|1313.2|1310.2|1313.2|1310.2|1313.2|1310.2|1313.2|1310.2|1086
1596620400000|2020-08-05 09:40:00|1312.4|1309.4|1313.2|1310.2|1313.2|1310.2|1312.2|1309.2|324
1596620700000|2020-08-05 09:45:00|1312.6|1309.6|1312.2|1309.2|1313.2|1310.2|1311.7|1308.7|144
1596621000000|2020-08-05 09:50:00|1311.4|1308.4|1311.2|1308.2|1311.4|1308.4|1311.2|1308.2|51
1596621300000|2020-08-05 09:55:00|1310.7|1307.7|1312.2|1309.2|1312.2|1309.2|1310.4|1307.4|35
1596621600000|2020-08-05 10:00:00|||||||||159
1596621900000|2020-08-05 10:05:00|1312.5|1309.5|1314.2|1311.2|1314.2|1311.2|1312.4|1309.4|241
1596622200000|2020-08-05 10:10:00|1314.8|1311.8|1314.8|1311.8|1315.2|1312.2|1314.5|1311.5|127
1596622500000|2020-08-05 10:15:00|1315|1312|1314.5|1311.5|1315|1312|1314.2|1311.2|131
1596622800000|2020-08-05 10:20:00|1314.2|1311.2|1314.2|1311.2|1315|1312|1314.2|1311.2|100
1596623100000|2020-08-05 10:25:00|1315|1312|1315.2|1312.2|1315.2|1312.2|1314.2|1311.2|60
1596623400000|2020-08-05 10:30:00|1315|1312|1315.2|1312.2|1315.2|1312.2|1315|1312|46
1596623700000|2020-08-05 10:35:00|1314.2|1311.2|1315|1312|1315|1312|1314.2|1311.2|136
1596624000000|2020-08-05 10:40:00|1315.2|1312.2|1314.2|1311.2|1315.2|1312.2|1314.2|1311.2|58
1596624300000|2020-08-05 10:45:00|1314.7|1311.7|1314.7|1311.7|1315.2|1312.2|1314.4|1311.4|41
1596624600000|2020-08-05 10:50:00|1314.4|1311.4|1315|1312|1315.2|1312.2|1314.2|1311.2|207
1596624900000|2020-08-05 10:55:00|1315.2|1312.2|1314.2|1311.2|1315.2|1312.2|1314.2|1311.2|30
1596625200000|2020-08-05 11:00:00|1313.8|1310.8|1313.8|1310.8|1314.2|1311.2|1313.2|1310.2|85
1596625500000|2020-08-05 11:05:00|1314|1311|1315|1312|1315|1312|1314|1311|73
1596625800000|2020-08-05 11:10:00|1314.8|1311.8|1315.8|1312.8|1315.8|1312.8|1314.8|1311.8|144
1596626100000|2020-08-05 11:15:00|1315.2|1312.2|1314.8|1311.8|1315.8|1312.8|1313.8|1310.8|72
1596626400000|2020-08-05 11:20:00|1315|1312|1315.2|1312.2|1315.2|1312.2|1314.8|1311.8|14
1596626700000|2020-08-05 11:25:00|1315.8|1312.8|1315.8|1312.8|1315.8|1312.8|1315.8|1312.8|25
1596627000000|2020-08-05 11:30:00|1315|1312|1315.8|1312.8|1315.8|1312.8|1315|1312|212
1596627300000|2020-08-05 11:35:00|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|667
1596627600000|2020-08-05 11:40:00|||||||||54
1596627900000|2020-08-05 11:45:00|1317.8|1314.8|1317.8|1314.8|1317.8|1314.8|1317.8|1314.8|104
1596628200000|2020-08-05 11:50:00|1317.3|1314.3|1316.8|1313.8|1317.8|1314.8|1316.8|1313.8|230
1596628500000|2020-08-05 11:55:00|1316.5|1313.5|1317|1314|1317|1314|1314.8|1311.8|170
1596628800000|2020-08-05 12:00:00|1317.2|1314.2|1314.9|1311.9|1319.2|1316.2|1314.9|1311.9|1026
1596629100000|2020-08-05 12:05:00|1315.1|1312.1|1312.9|1309.9|1315.9|1312.9|1312.9|1309.9|542
1596629400000|2020-08-05 12:10:00|1313.1|1310.1|1311.6|1308.6|1313.9|1310.9|1308.6|1305.6|835
1596629700000|2020-08-05 12:15:00|1311.3|1308.3|1310.1|1307.1|1312.3|1309.3|1309.1|1306.1|362
1596630000000|2020-08-05 12:20:00|1309.9|1306.9|1310.3|1307.3|1310.3|1307.3|1308.3|1305.3|414
1596630300000|2020-08-05 12:25:00|1309.9|1306.9|1313.3|1310.3|1313.3|1310.3|1309.3|1306.3|225
1596630600000|2020-08-05 12:30:00|1313.6|1310.6|1312.9|1309.9|1314.9|1311.9|1310.9|1307.9|241
1596630900000|2020-08-05 12:35:00|1311.9|1308.9|1309.9|1306.9|1311.9|1308.9|1309.9|1306.9|85
1596631200000|2020-08-05 12:40:00|1310.4|1307.4|1310.1|1307.1|1310.9|1307.9|1309.9|1306.9|94
1596631500000|2020-08-05 12:45:00|1310.6|1307.6|1312.9|1309.9|1312.9|1309.9|1310.3|1307.3|96
1596631800000|2020-08-05 12:50:00|1311.9|1308.9|1310.3|1307.3|1311.9|1308.9|1310.3|1307.3|56
1596632100000|2020-08-05 12:55:00|1309.9|1306.9|1308.9|1305.9|1310.6|1307.6|1307.1|1304.1|297
1596632400000|2020-08-05 13:00:00|1309.1|1306.1|1311.9|1308.9|1312.9|1309.9|1308.3|1305.3|298
1596632700000|2020-08-05 13:05:00|1310.9|1307.9|1308.9|1305.9|1310.9|1307.9|1308.3|1305.3|240
1596633000000|2020-08-05 13:10:00|1308.3|1305.3|1310.9|1307.9|1310.9|1307.9|1308.3|1305.3|73
1596633300000|2020-08-05 13:15:00|1310.5|1307.5|1310.9|1307.9|1310.9|1307.9|1309.9|1306.9|199
1596633600000|2020-08-05 13:20:00|1311.9|1308.9|1311.9|1308.9|1312.9|1309.9|1311.3|1308.3|170
1596633900000|2020-08-05 13:25:00|1312.1|1309.1|1310.9|1307.9|1312.9|1309.9|1310.3|1307.3|72
1596634200000|2020-08-05 13:30:00|1311.1|1308.1|1311.9|1308.9|1312.9|1309.9|1311.1|1308.1|130
1596634500000|2020-08-05 13:35:00|1312.3|1309.3|1311.9|1308.9|1312.6|1309.6|1311.1|1308.1|164
1596634800000|2020-08-05 13:40:00|1311.6|1308.6|1311.9|1308.9|1311.9|1308.9|1310.9|1307.9|239
1596635100000|2020-08-05 13:45:00|1312.9|1309.9|1311.9|1308.9|1312.9|1309.9|1311.9|1308.9|163
1596635400000|2020-08-05 13:50:00|1312.9|1309.9|1308.9|1305.9|1312.9|1309.9|1307.9|1304.9|434
1596635700000|2020-08-05 13:55:00|1308.3|1305.3|1312.6|1309.6|1312.9|1309.9|1307.9|1304.9|808
1596636000000|2020-08-05 14:00:00|1312.3|1309.3|1316.9|1313.9|1317.6|1314.6|1311.3|1308.3|1005
1596636300000|2020-08-05 14:05:00|1317.6|1314.6|1310.3|1307.3|1317.9|1314.9|1310.3|1307.3|722
1596636600000|2020-08-05 14:10:00|1310.1|1307.1|1309.3|1306.3|1310.3|1307.3|1308.3|1305.3|218
1596636900000|2020-08-05 14:15:00|1308.8|1305.8|1303.7|1300.7|1309.3|1306.3|1301.7|1298.7|786
1596637200000|2020-08-05 14:20:00|1303.5|1300.5|1298.7|1295.7|1305.7|1302.7|1297.7|1294.7|441
1596637500000|2020-08-05 14:25:00|1297.7|1294.7|1300.3|1297.3|1301.4|1298.4|1294.9|1291.9|1906
1596637800000|2020-08-05 14:30:00|1300.1|1297.1|1301.5|1298.5|1302.5|1299.5|1299.5|1296.5|385
1596638100000|2020-08-05 14:35:00|1301.1|1298.1|1292.5|1289.5|1301.5|1298.5|1291.5|1288.5|920
1596638400000|2020-08-05 14:40:00|1292|1289|1298.3|1295.3|1298.8|1295.8|1291.5|1288.5|1290
1596638700000|2020-08-05 14:45:00|1298.8|1295.8|1298.1|1295.1|1300.1|1297.1|1297.1|1294.1|949
1596639000000|2020-08-05 14:50:00|1298.3|1295.3|1297.5|1294.5|1299.5|1296.5|1296.5|1293.5|375
1596639300000|2020-08-05 14:55:00|1297.1|1294.1|1295.5|1292.5|1297.3|1294.3|1294.5|1291.5|274
1596639600000|2020-08-05 15:00:00|1295.3|1292.3|1293.5|1290.5|1295.3|1292.3|1290.5|1287.5|1462
1596639900000|2020-08-05 15:05:00|1292.5|1289.5|1293.7|1290.7|1295.5|1292.5|1291.5|1288.5|414
1596640200000|2020-08-05 15:10:00|1294.2|1291.2|1293.5|1290.5|1294.5|1291.5|1291.5|1288.5|272
1596640500000|2020-08-05 15:15:00|1293.7|1290.7|1292.7|1289.7|1294.5|1291.5|1290.9|1287.9|260
1596640800000|2020-08-05 15:20:00|1291.9|1288.9|1288.7|1285.7|1293.5|1290.5|1288.5|1285.5|592
1596641100000|2020-08-05 15:25:00|1288.9|1285.9|1288.5|1285.5|1289.9|1286.9|1285.1|1282.1|924
1596641400000|2020-08-05 15:30:00|1288.7|1285.7|1289.9|1286.9|1290.5|1287.5|1287.5|1284.5|314
1596641700000|2020-08-05 15:35:00|1288.2|1285.2|1288.7|1285.7|1288.7|1285.7|1286.9|1283.9|237
1596642000000|2020-08-05 15:40:00|1288.9|1285.9|1287.9|1284.9|1288.9|1285.9|1284.7|1281.7|408
1596642300000|2020-08-05 15:45:00|1287.5|1284.5|1282.9|1279.9|1287.5|1284.5|1282.9|1279.9|330
1596642600000|2020-08-05 15:50:00|1282.5|1279.5|1282.9|1279.9|1283.5|1280.5|1280.9|1277.9|605
1596642900000|2020-08-05 15:55:00|1281.9|1278.9|1281.2|1278.2|1283.9|1280.9|1280.9|1277.9|203
1596643200000|2020-08-05 16:00:00|1280.9|1277.9|1278.9|1275.9|1280.9|1277.9|1275.9|1272.9|921
1596643500000|2020-08-05 16:05:00|1279.1|1276.1|1276.9|1273.9|1279.7|1276.7|1274.9|1271.9|301
1596643800000|2020-08-05 16:10:00|1276.6|1273.6|1276.6|1273.6|1277.1|1274.1|1275.3|1272.3|390
1596644100000|2020-08-05 16:15:00|1277|1274|1279|1276|1279|1276|1277|1274|433
1596644400000|2020-08-05 16:20:00|1279.6|1276.6|1277|1274|1279.6|1276.6|1276.6|1273.6|174
1596644700000|2020-08-05 16:25:00|1277.3|1274.3|1280|1277|1280.6|1277.6|1276.6|1273.6|211
1596645000000|2020-08-05 16:30:00|1279.3|1276.3|1280.8|1277.8|1281.8|1278.8|1279.3|1276.3|447
1596645300000|2020-08-05 16:35:00|1281|1278|1281.2|1278.2|1281.2|1278.2|1278|1275|739
1596645600000|2020-08-05 16:40:00|1281|1278|1280|1277|1282|1279|1280|1277|684
1596645900000|2020-08-05 16:45:00|1279.6|1276.6|1278|1275|1279.8|1276.8|1278|1275|325
1596646200000|2020-08-05 16:50:00|1278.5|1275.5|1280.4|1277.4|1282.4|1279.4|1275.4|1272.4|2713
1596646500000|2020-08-05 16:55:00|1281|1278|1280.5|1277.5|1281.3|1278.3|1277|1274|1197
1596699000000|2020-08-06 07:30:00|1287.4|1284.4|1284.4|1281.4|1287.4|1284.4|1280.8|1277.8|653
1596699300000|2020-08-06 07:35:00|1284.2|1281.2|1282.4|1279.4|1284.2|1281.2|1282.4|1279.4|41
1596699600000|2020-08-06 07:40:00|1282.9|1279.9|1281.6|1278.6|1282.9|1279.9|1281.4|1278.4|53
1596699900000|2020-08-06 07:45:00|1281.8|1278.8|1280.6|1277.6|1282.4|1279.4|1280.4|1277.4|75
1596700200000|2020-08-06 07:50:00|1280.4|1277.4|1280.6|1277.6|1281.6|1278.6|1280.4|1277.4|31
1596700500000|2020-08-06 07:55:00|1280.8|1277.8|1280.4|1277.4|1281.6|1278.6|1280.4|1277.4|24
1596700800000|2020-08-06 08:00:00|1280.6|1277.6|1278.6|1275.6|1280.6|1277.6|1277.8|1274.8|90
1596701100000|2020-08-06 08:05:00|1278.8|1275.8|1278.6|1275.6|1279.6|1276.6|1278.6|1275.6|35
1596701400000|2020-08-06 08:10:00|1278.4|1275.4|1278.8|1275.8|1278.8|1275.8|1277.8|1274.8|41
1596701700000|2020-08-06 08:15:00|1278.2|1275.2|1278.8|1275.8|1278.8|1275.8|1277.8|1274.8|61
1596702000000|2020-08-06 08:20:00|1279.2|1276.2|1278.8|1275.8|1279.8|1276.8|1278.8|1275.8|36
1596702300000|2020-08-06 08:25:00|1279.8|1276.8|1279.8|1276.8|1279.8|1276.8|1279.8|1276.8|18
1596702600000|2020-08-06 08:30:00|1280.4|1277.4|1285.2|1282.2|1287.8|1284.8|1280.4|1277.4|452
1596702900000|2020-08-06 08:35:00|1285.6|1282.6|1288.2|1285.2|1288.8|1285.8|1285.2|1282.2|139
1596703200000|2020-08-06 08:40:00|1287.6|1284.6|1292.2|1289.2|1293.2|1290.2|1286.2|1283.2|591
1596703500000|2020-08-06 08:45:00|1292|1289|1287.6|1284.6|1293.6|1290.6|1287.6|1284.6|866
1596703800000|2020-08-06 08:50:00|1287.4|1284.4|1287.4|1284.4|1287.6|1284.6|1286.6|1283.6|63
1596704100000|2020-08-06 08:55:00|1287.6|1284.6|1287.6|1284.6|1288.9|1285.9|1286.6|1283.6|115
1596704400000|2020-08-06 09:00:00|1288.2|1285.2|1290.2|1287.2|1290.2|1287.2|1288.2|1285.2|84
1596704700000|2020-08-06 09:05:00|1289.9|1286.9|1290.2|1287.2|1290.2|1287.2|1289.2|1286.2|400
1596705000000|2020-08-06 09:10:00|1290.6|1287.6|1290|1287|1291.2|1288.2|1290|1287|22
1596705300000|2020-08-06 09:15:00|1290.2|1287.2|1289.2|1286.2|1291.2|1288.2|1289|1286|34
1596705600000|2020-08-06 09:20:00|1289.4|1286.4|1290|1287|1290|1287|1289.4|1286.4|15
1596705900000|2020-08-06 09:25:00|1289.7|1286.7|1288.2|1285.2|1289.7|1286.7|1287.2|1284.2|23
1596706200000|2020-08-06 09:30:00|1288|1285|1288.2|1285.2|1288.2|1285.2|1288|1285|49
1596706500000|2020-08-06 09:35:00|1289.2|1286.2|1288.9|1285.9|1289.2|1286.2|1288.2|1285.2|56
1596706800000|2020-08-06 09:40:00|1289.2|1286.2|1289.2|1286.2|1289.2|1286.2|1289.2|1286.2|9
1596707100000|2020-08-06 09:45:00|1289.4|1286.4|1287.4|1284.4|1289.4|1286.4|1287.2|1284.2|37
1596707400000|2020-08-06 09:50:00|1287.2|1284.2|1287.2|1284.2|1287.4|1284.4|1287.2|1284.2|5
1596707700000|2020-08-06 09:55:00|1287.5|1284.5|1287.2|1284.2|1287.7|1284.7|1287.2|1284.2|1
1596708000000|2020-08-06 10:00:00|1286.5|1283.5|1290.3|1287.3|1290.3|1287.3|1286.5|1283.5|62
1596708300000|2020-08-06 10:05:00|1289.3|1286.3|1291.3|1288.3|1291.3|1288.3|1289.3|1286.3|281
1596708600000|2020-08-06 10:10:00|1291.1|1288.1|1292.1|1289.1|1292.3|1289.3|1290.3|1287.3|65
1596708900000|2020-08-06 10:15:00|1292.3|1289.3|1292.1|1289.1|1292.3|1289.3|1291.3|1288.3|96
1596709200000|2020-08-06 10:20:00|1292.3|1289.3|1291.3|1288.3|1292.3|1289.3|1291.3|1288.3|28
1596709500000|2020-08-06 10:25:00|1291.1|1288.1|1290.3|1287.3|1291.1|1288.1|1290.3|1287.3|39
1596709800000|2020-08-06 10:30:00|1290.1|1287.1|1291.1|1288.1|1291.3|1288.3|1290.1|1287.1|72
1596710100000|2020-08-06 10:35:00|1290.3|1287.3|1290.3|1287.3|1291.3|1288.3|1290.3|1287.3|37
1596710400000|2020-08-06 10:40:00|||||||||19
1596710700000|2020-08-06 10:45:00|||||||||11
1596711000000|2020-08-06 10:50:00|1290.1|1287.1|1290.3|1287.3|1290.6|1287.6|1289.3|1286.3|22
1596711300000|2020-08-06 10:55:00|1290.1|1287.1|1290.3|1287.3|1290.3|1287.3|1289.6|1286.6|64
1596711600000|2020-08-06 11:00:00|1291.6|1288.6|1292.3|1289.3|1292.3|1289.3|1291.1|1288.1|26
1596711900000|2020-08-06 11:05:00|1292.1|1289.1|1291.3|1288.3|1292.6|1289.6|1291.3|1288.3|42
1596712200000|2020-08-06 11:10:00|1291.1|1288.1|1290.1|1287.1|1291.9|1288.9|1289.3|1286.3|66
1596712500000|2020-08-06 11:15:00|1290.3|1287.3|1290.9|1287.9|1291.1|1288.1|1289.3|1286.3|52
1596712800000|2020-08-06 11:20:00|1291.1|1288.1|1291.1|1288.1|1291.1|1288.1|1290.9|1287.9|13
1596713100000|2020-08-06 11:25:00|1291.3|1288.3|1291.7|1288.7|1291.9|1288.9|1290.3|1287.3|124
1596713400000|2020-08-06 11:30:00|1291.9|1288.9|1292.1|1289.1|1292.1|1289.1|1291.9|1288.9|27
1596713700000|2020-08-06 11:35:00|1291.9|1288.9|1291.9|1288.9|1292.1|1289.1|1291.9|1288.9|674
1596714000000|2020-08-06 11:40:00|1292.9|1289.9|1293.5|1290.5|1294.5|1291.5|1292.9|1289.9|286
1596714300000|2020-08-06 11:45:00|1293|1290|1293.5|1290.5|1294.5|1291.5|1290.9|1287.9|152
1596714600000|2020-08-06 11:50:00|1293.7|1290.7|1294.5|1291.5|1294.5|1291.5|1293.7|1290.7|8
1596714900000|2020-08-06 11:55:00|1294.1|1291.1|1288.4|1285.4|1296.7|1293.7|1287.9|1284.9|531
1596715200000|2020-08-06 12:00:00|1288.2|1285.2|1292.5|1289.5|1292.5|1289.5|1287.4|1284.4|253
1596715500000|2020-08-06 12:05:00|1292.7|1289.7|1292.5|1289.5|1296.1|1293.1|1292.2|1289.2|765
1596715800000|2020-08-06 12:10:00|1292.7|1289.7|1294.9|1291.9|1297.5|1294.5|1292.7|1289.7|217
1596716100000|2020-08-06 12:15:00|1295.5|1292.5|1295.5|1292.5|1295.7|1292.7|1294.7|1291.7|148
1596716400000|2020-08-06 12:20:00|1294.5|1291.5|1291.5|1288.5|1294.7|1291.7|1290.7|1287.7|413
1596716700000|2020-08-06 12:25:00|1292.5|1289.5|1289.5|1286.5|1292.7|1289.7|1289.5|1286.5|310
1596717000000|2020-08-06 12:30:00|1289.7|1286.7|1293.5|1290.5|1294.5|1291.5|1289.5|1286.5|243
1596717300000|2020-08-06 12:35:00|1294.5|1291.5|1295.1|1292.1|1295.9|1292.9|1293.5|1290.5|567
1596717600000|2020-08-06 12:40:00|1295.5|1292.5|1295.1|1292.1|1298.1|1295.1|1295.1|1292.1|355
1596717900000|2020-08-06 12:45:00|1295.8|1292.8|1295.8|1292.8|1296.8|1293.8|1294.1|1291.1|227
1596718200000|2020-08-06 12:50:00|1296.1|1293.1|1295.1|1292.1|1296.1|1293.1|1294.1|1291.1|173
1596718500000|2020-08-06 12:55:00|1294.3|1291.3|1296.9|1293.9|1297.1|1294.1|1294.3|1291.3|531
1596718800000|2020-08-06 13:00:00|1297.4|1294.4|1298.1|1295.1|1299.1|1296.1|1296.8|1293.8|451
1596719100000|2020-08-06 13:05:00|1298.3|1295.3|1301.1|1298.1|1301.3|1298.3|1296.5|1293.5|424
1596719400000|2020-08-06 13:10:00|1300.1|1297.1|1302.1|1299.1|1302.1|1299.1|1300.1|1297.1|318
1596719700000|2020-08-06 13:15:00|1301.7|1298.7|1299.5|1296.5|1302.1|1299.1|1299.1|1296.1|233
1596720000000|2020-08-06 13:20:00|1300.1|1297.1|1300.3|1297.3|1301.3|1298.3|1299.5|1296.5|129
1596720300000|2020-08-06 13:25:00|1299.5|1296.5|1297.5|1294.5|1299.7|1296.7|1296.5|1293.5|247
1596720600000|2020-08-06 13:30:00|1298.3|1295.3|1299.5|1296.5|1300.5|1297.5|1296.5|1293.5|335
1596720900000|2020-08-06 13:35:00|1299.8|1296.8|1301.1|1298.1|1301.1|1298.1|1298.5|1295.5|179
1596721200000|2020-08-06 13:40:00|1301.3|1298.3|1301.1|1298.1|1302.1|1299.1|1301.1|1298.1|151
1596721500000|2020-08-06 13:45:00|1301.3|1298.3|1303.1|1300.1|1303.1|1300.1|1301.1|1298.1|197
1596721800000|2020-08-06 13:50:00|1302.1|1299.1|1300.1|1297.1|1304.1|1301.1|1300.1|1297.1|960
1596722100000|2020-08-06 13:55:00|1300.3|1297.3|1302.1|1299.1|1302.6|1299.6|1300.1|1297.1|267
1596722400000|2020-08-06 14:00:00|1302.7|1299.7|1300.5|1297.5|1304.1|1301.1|1300.3|1297.3|803
1596722700000|2020-08-06 14:05:00|1300.1|1297.1|1297.5|1294.5|1301.1|1298.1|1295.5|1292.5|381
1596723000000|2020-08-06 14:10:00|1297|1294|1296.5|1293.5|1298.5|1295.5|1296.5|1293.5|165
1596723300000|2020-08-06 14:15:00|1296.8|1293.8|1299.6|1296.6|1299.6|1296.6|1296.3|1293.3|405
1596723600000|2020-08-06 14:20:00|1300|1297|1300.6|1297.6|1301.6|1298.6|1300|1297|246
1596723900000|2020-08-06 14:25:00|1299.6|1296.6|1302.1|1299.1|1302.1|1299.1|1299.6|1296.6|418
1596724200000|2020-08-06 14:30:00|1301.1|1298.1|1302.4|1299.4|1303.7|1300.7|1301.1|1298.1|552
1596724500000|2020-08-06 14:35:00|1302.1|1299.1|1301.7|1298.7|1303.7|1300.7|1301.6|1298.6|343
1596724800000|2020-08-06 14:40:00|1302.2|1299.2|1300.7|1297.7|1302.7|1299.7|1300.2|1297.2|302
1596725100000|2020-08-06 14:45:00|1301.2|1298.2|1301.7|1298.7|1301.7|1298.7|1299.7|1296.7|289
1596725400000|2020-08-06 14:50:00|1302.7|1299.7|1303.7|1300.7|1303.7|1300.7|1302.7|1299.7|450
1596725700000|2020-08-06 14:55:00|1303.5|1300.5|1308.3|1305.3|1308.3|1305.3|1303.5|1300.5|1126
1596726000000|2020-08-06 15:00:00|1307.3|1304.3|1308.3|1305.3|1309.3|1306.3|1307.3|1304.3|363
1596726300000|2020-08-06 15:05:00|1309.3|1306.3|1308.1|1305.1|1309.3|1306.3|1306.3|1303.3|386
1596726600000|2020-08-06 15:10:00|1308.3|1305.3|1308.3|1305.3|1308.3|1305.3|1307.3|1304.3|128
1596726900000|2020-08-06 15:15:00|1309.3|1306.3|1307.8|1304.8|1309.4|1306.4|1306.8|1303.8|420
1596727200000|2020-08-06 15:20:00|1308.8|1305.8|1309.8|1306.8|1309.8|1306.8|1308.8|1305.8|171
1596727500000|2020-08-06 15:25:00|1310.4|1307.4|1308.4|1305.4|1311.4|1308.4|1308.4|1305.4|402
1596727800000|2020-08-06 15:30:00|1308.8|1305.8|1310.6|1307.6|1310.8|1307.8|1308.8|1305.8|142
1596728100000|2020-08-06 15:35:00|1310.4|1307.4|1310.4|1307.4|1311.4|1308.4|1308.4|1305.4|499
1596728400000|2020-08-06 15:40:00|1310.9|1307.9|1310.4|1307.4|1311.4|1308.4|1308.4|1305.4|381
1596728700000|2020-08-06 15:45:00|1311.4|1308.4|1311.4|1308.4|1312.4|1309.4|1311.4|1308.4|260
1596729000000|2020-08-06 15:50:00|1311.6|1308.6|1313.2|1310.2|1313.4|1310.4|1311.4|1308.4|361
1596729300000|2020-08-06 15:55:00|1312.4|1309.4|1313|1310|1314|1311|1312.4|1309.4|377
1596729600000|2020-08-06 16:00:00|1313.4|1310.4|1314.4|1311.4|1314.4|1311.4|1313.4|1310.4|207
1596729900000|2020-08-06 16:05:00|1315.4|1312.4|1315.4|1312.4|1315.4|1312.4|1315.4|1312.4|153
1596730200000|2020-08-06 16:10:00|1316|1313|1316|1313|1316.4|1313.4|1315.4|1312.4|320
1596730500000|2020-08-06 16:15:00|1316.2|1313.2|1315.4|1312.4|1317|1314|1315.4|1312.4|727
1596730800000|2020-08-06 16:20:00|1315.7|1312.7|1315.4|1312.4|1316.4|1313.4|1315.4|1312.4|546
1596731100000|2020-08-06 16:25:00|1315.6|1312.6|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|319
1596731400000|2020-08-06 16:30:00|1317|1314|1317.2|1314.2|1318|1315|1316.4|1313.4|521
1596731700000|2020-08-06 16:35:00|1317|1314|1320.3|1317.3|1320.6|1317.6|1316|1313|446
1596732000000|2020-08-06 16:40:00|1320|1317|1317|1314|1320.6|1317.6|1317|1314|1188
1596732300000|2020-08-06 16:45:00|1316.6|1313.6|1312|1309|1316.7|1313.7|1310.7|1307.7|1238
1596732600000|2020-08-06 16:50:00|1312.2|1309.2|1319.6|1316.6|1320.6|1317.6|1311|1308|2773
1596732900000|2020-08-06 16:55:00|1319|1316|1321.6|1318.6|1321.6|1318.6|1317.6|1314.6|2786
1596785400000|2020-08-07 07:30:00|1321.9|1318.9|1319.6|1316.6|1321.9|1318.9|1318.1|1315.1|814
1596785700000|2020-08-07 07:35:00|1319.4|1316.4|1318.8|1315.8|1320.8|1317.8|1318.8|1315.8|217
1596786000000|2020-08-07 07:40:00|1317.8|1314.8|1318.8|1315.8|1320.1|1317.1|1317.8|1314.8|96
1596786300000|2020-08-07 07:45:00|1318.6|1315.6|1320.8|1317.8|1321.4|1318.4|1318.6|1315.6|163
1596786600000|2020-08-07 07:50:00|1320.1|1317.1|1319.8|1316.8|1320.8|1317.8|1319.8|1316.8|79
1596786900000|2020-08-07 07:55:00|1319.4|1316.4|1317.8|1314.8|1319.4|1316.4|1317.8|1314.8|153
1596787200000|2020-08-07 08:00:00|1318.8|1315.8|1317.8|1314.8|1318.8|1315.8|1317.8|1314.8|48
1596787500000|2020-08-07 08:05:00|1318.3|1315.3|1317.8|1314.8|1318.8|1315.8|1317.8|1314.8|86
1596787800000|2020-08-07 08:10:00|1318.1|1315.1|1317.8|1314.8|1318.1|1315.1|1317.8|1314.8|21
1596788100000|2020-08-07 08:15:00|1316.8|1313.8|1315.8|1312.8|1316.8|1313.8|1315.8|1312.8|92
1596788400000|2020-08-07 08:20:00|1316.3|1313.3|1316.8|1313.8|1316.8|1313.8|1315.8|1312.8|321
1596788700000|2020-08-07 08:25:00|1316|1313|1313.2|1310.2|1316|1313|1313.2|1310.2|239
1596789000000|2020-08-07 08:30:00|1313.8|1310.8|1314.2|1311.2|1314.8|1311.8|1313.8|1310.8|81
1596789300000|2020-08-07 08:35:00|1314.5|1311.5|1314.5|1311.5|1314.8|1311.8|1313.8|1310.8|35
1596789600000|2020-08-07 08:40:00|1314.1|1311.1|1315|1312|1315.8|1312.8|1313.8|1310.8|59
1596789900000|2020-08-07 08:45:00|1314.8|1311.8|1315|1312|1315.8|1312.8|1313.8|1310.8|84
1596790200000|2020-08-07 08:50:00|1314.8|1311.8|1313.8|1310.8|1315.8|1312.8|1313.8|1310.8|346
1596790500000|2020-08-07 08:55:00|1313.4|1310.4|1314.8|1311.8|1314.8|1311.8|1313.4|1310.4|200
1596790800000|2020-08-07 09:00:00|1315.1|1312.1|1314.8|1311.8|1315.4|1312.4|1314.4|1311.4|34
1596791100000|2020-08-07 09:05:00|1315.4|1312.4|1315.4|1312.4|1315.6|1312.6|1314.6|1311.6|133
1596791400000|2020-08-07 09:10:00|1316.4|1313.4|1316.4|1313.4|1316.4|1313.4|1316.4|1313.4|34
1596791700000|2020-08-07 09:15:00|1316.6|1313.6|1314|1311|1316.6|1313.6|1313.8|1310.8|82
1596792000000|2020-08-07 09:20:00|1313.8|1310.8|1312.8|1309.8|1314.8|1311.8|1312.4|1309.4|191
1596792300000|2020-08-07 09:25:00|1312.5|1309.5|1311.8|1308.8|1312.8|1309.8|1310.5|1307.5|209
1596792600000|2020-08-07 09:30:00|1311.5|1308.5|1311.2|1308.2|1312.8|1309.8|1311|1308|53
1596792900000|2020-08-07 09:35:00|1311|1308|1311|1308|1311.2|1308.2|1310.2|1307.2|69
1596793200000|2020-08-07 09:40:00|1310.8|1307.8|1310.8|1307.8|1310.8|1307.8|1309.8|1306.8|53
1596793500000|2020-08-07 09:45:00|||||||||7
1596793800000|2020-08-07 09:50:00|1310|1307|1310.3|1307.3|1310.5|1307.5|1309.8|1306.8|22
1596794100000|2020-08-07 09:55:00|1310.8|1307.8|1307.8|1304.8|1310.8|1307.8|1307.5|1304.5|86
1596794400000|2020-08-07 10:00:00|1308|1305|1309|1306|1309.3|1306.3|1307.3|1304.3|87
1596794700000|2020-08-07 10:05:00|1309.3|1306.3|1309.3|1306.3|1309.3|1306.3|1309|1306|25
1596795000000|2020-08-07 10:10:00|||||||||87
1596795300000|2020-08-07 10:15:00|1308.7|1305.7|1308.3|1305.3|1308.7|1305.7|1307.3|1304.3|56
1596795600000|2020-08-07 10:20:00|1307.3|1304.3|1307.7|1304.7|1308.3|1305.3|1305.9|1302.9|413
1596795900000|2020-08-07 10:25:00|1307.3|1304.3|1306.7|1303.7|1307.3|1304.3|1306.5|1303.5|18
1596796200000|2020-08-07 10:30:00|1307.3|1304.3|1306.7|1303.7|1307.3|1304.3|1304.7|1301.7|316
1596796500000|2020-08-07 10:35:00|1307|1304|1306.7|1303.7|1307.3|1304.3|1306.7|1303.7|13
1596796800000|2020-08-07 10:40:00|1307.5|1304.5|1306.7|1303.7|1307.5|1304.5|1306.7|1303.7|17
1596797100000|2020-08-07 10:45:00|1306.5|1303.5|1306.7|1303.7|1306.7|1303.7|1306.3|1303.3|38
1596797400000|2020-08-07 10:50:00|1306.2|1303.2|1306.3|1303.3|1306.7|1303.7|1305.7|1302.7|159
1596797700000|2020-08-07 10:55:00|1307.3|1304.3|1307.3|1304.3|1307.3|1304.3|1307.3|1304.3|18
1596798000000|2020-08-07 11:00:00|1307.7|1304.7|1308.3|1305.3|1308.3|1305.3|1307.7|1304.7|17
1596798300000|2020-08-07 11:05:00|1309.3|1306.3|1308.6|1305.6|1309.3|1306.3|1308.6|1305.6|110
1596798600000|2020-08-07 11:10:00|1309.3|1306.3|1309.9|1306.9|1309.9|1306.9|1308.3|1305.3|58
1596798900000|2020-08-07 11:15:00|1310.1|1307.1|1310.3|1307.3|1310.3|1307.3|1309.9|1306.9|8
1596799200000|2020-08-07 11:20:00|1310.1|1307.1|1310.9|1307.9|1310.9|1307.9|1309.9|1306.9|499
1596799500000|2020-08-07 11:25:00|1311.3|1308.3|1313.7|1310.7|1314.5|1311.5|1311.3|1308.3|221
1596799800000|2020-08-07 11:30:00|1313.9|1310.9|1312.9|1309.9|1313.9|1310.9|1312.9|1309.9|16
1596800100000|2020-08-07 11:35:00|1313.3|1310.3|1316.5|1313.5|1316.5|1313.5|1313.3|1310.3|113
1596800400000|2020-08-07 11:40:00|1315.9|1312.9|1314.1|1311.1|1316.2|1313.2|1314.1|1311.1|231
1596800700000|2020-08-07 11:45:00|1313.9|1310.9|1314.9|1311.9|1314.9|1311.9|1313.9|1310.9|67
1596801000000|2020-08-07 11:50:00|1314.4|1311.4|1313.9|1310.9|1314.4|1311.4|1313.4|1310.4|26
1596801300000|2020-08-07 11:55:00|1314.6|1311.6|1315.9|1312.9|1315.9|1312.9|1314.1|1311.1|68
1596801600000|2020-08-07 12:00:00|1316.1|1313.1|1317.9|1314.9|1317.9|1314.9|1316.1|1313.1|128
1596801900000|2020-08-07 12:05:00|1318.7|1315.7|1318.9|1315.9|1318.9|1315.9|1317.1|1314.1|168
1596802200000|2020-08-07 12:10:00|1319.7|1316.7|1319.9|1316.9|1319.9|1316.9|1318.9|1315.9|493
1596802500000|2020-08-07 12:15:00|1318.9|1315.9|1319.9|1316.9|1319.9|1316.9|1318.9|1315.9|254
1596802800000|2020-08-07 12:20:00|1320.9|1317.9|1319.9|1316.9|1320.9|1317.9|1319.9|1316.9|160
1596803100000|2020-08-07 12:25:00|1320.4|1317.4|1318.5|1315.5|1320.4|1317.4|1317.9|1314.9|231
1596803400000|2020-08-07 12:30:00|1318.7|1315.7|1323.3|1320.3|1324.1|1321.1|1318.5|1315.5|1143
1596803700000|2020-08-07 12:35:00|1323.1|1320.1|1323.5|1320.5|1323.8|1320.8|1322.5|1319.5|586
1596804000000|2020-08-07 12:40:00|1322.7|1319.7|1320.7|1317.7|1323.5|1320.5|1319.7|1316.7|406
1596804300000|2020-08-07 12:45:00|1320.5|1317.5|1321.5|1318.5|1321.5|1318.5|1319.9|1316.9|165
1596804600000|2020-08-07 12:50:00|1321.2|1318.2|1318.7|1315.7|1321.5|1318.5|1318.5|1315.5|472
1596804900000|2020-08-07 12:55:00|1318.9|1315.9|1318.9|1315.9|1318.9|1315.9|1317.9|1314.9|228
1596805200000|2020-08-07 13:00:00|1317.9|1314.9|1318.7|1315.7|1318.7|1315.7|1317.9|1314.9|151
1596805500000|2020-08-07 13:05:00|1318.9|1315.9|1316.6|1313.6|1318.9|1315.9|1313.3|1310.3|636
1596805800000|2020-08-07 13:10:00|1316.3|1313.3|1315.5|1312.5|1316.3|1313.3|1313.5|1310.5|288
1596806100000|2020-08-07 13:15:00|1314.5|1311.5|1312.9|1309.9|1315.5|1312.5|1312.9|1309.9|257
1596806400000|2020-08-07 13:20:00|1313.1|1310.1|1310.3|1307.3|1314.9|1311.9|1310.3|1307.3|756
1596806700000|2020-08-07 13:25:00|1310.6|1307.6|1311.9|1308.9|1311.9|1308.9|1309.3|1306.3|168
1596807000000|2020-08-07 13:30:00|1312.9|1309.9|1312.6|1309.6|1315.2|1312.2|1311.9|1308.9|365
1596807300000|2020-08-07 13:35:00|1312.9|1309.9|1310.9|1307.9|1312.9|1309.9|1310.9|1307.9|414
1596807600000|2020-08-07 13:40:00|1311.1|1308.1|1310.1|1307.1|1311.1|1308.1|1306.3|1303.3|352
1596807900000|2020-08-07 13:45:00|1309.9|1306.9|1312.5|1309.5|1312.5|1309.5|1309.3|1306.3|252
1596808200000|2020-08-07 13:50:00|1311.9|1308.9|1303.5|1300.5|1312.5|1309.5|1302.5|1299.5|509
1596808500000|2020-08-07 13:55:00|1304|1301|1300.7|1297.7|1304.5|1301.5|1299.5|1296.5|1227
1596808800000|2020-08-07 14:00:00|1300.1|1297.1|1302.1|1299.1|1303.1|1300.1|1299.8|1296.8|518
1596809100000|2020-08-07 14:05:00|1301.9|1298.9|1298.9|1295.9|1301.9|1298.9|1297.5|1294.5|653
1596809400000|2020-08-07 14:10:00|1299.2|1296.2|1299.5|1296.5|1300.5|1297.5|1298.5|1295.5|340
1596809700000|2020-08-07 14:15:00|1299.3|1296.3|1303.2|1300.2|1303.2|1300.2|1298.7|1295.7|268
1596810000000|2020-08-07 14:20:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1301.5|1298.5|299
1596810300000|2020-08-07 14:25:00|1303.9|1300.9|1305.5|1302.5|1305.7|1302.7|1302.9|1299.9|332
1596810600000|2020-08-07 14:30:00|1305.7|1302.7|1307.5|1304.5|1307.5|1304.5|1305.5|1302.5|363
1596810900000|2020-08-07 14:35:00|1306.5|1303.5|1306|1303|1307|1304|1304|1301|768
1596811200000|2020-08-07 14:40:00|1306.5|1303.5|1308|1305|1308|1305|1306|1303|136
1596811500000|2020-08-07 14:45:00|1307.5|1304.5|1310|1307|1310|1307|1307|1304|405
1596811800000|2020-08-07 14:50:00|1310.2|1307.2|1308.5|1305.5|1311|1308|1308|1305|355
1596812100000|2020-08-07 14:55:00|1309|1306|1308|1305|1310|1307|1308|1305|187
1596812400000|2020-08-07 15:00:00|1307|1304|1303.8|1300.8|1307|1304|1302.4|1299.4|339
1596812700000|2020-08-07 15:05:00|1304.4|1301.4|1301.6|1298.6|1304.4|1301.4|1301.4|1298.4|361
1596813000000|2020-08-07 15:10:00|1301.4|1298.4|1294.4|1291.4|1301.8|1298.8|1293.6|1290.6|988
1596813300000|2020-08-07 15:15:00|1294.6|1291.6|1296.6|1293.6|1296.6|1293.6|1292.8|1289.8|513
1596813600000|2020-08-07 15:20:00|1296.8|1293.8|1296.6|1293.6|1298.8|1295.8|1295|1292|356
1596813900000|2020-08-07 15:25:00|1296.8|1293.8|1298.2|1295.2|1298.4|1295.4|1294.8|1291.8|574
1596814200000|2020-08-07 15:30:00|1298.4|1295.4|1299|1296|1299|1296|1298|1295|76
1596814500000|2020-08-07 15:35:00|1299.8|1296.8|1298|1295|1300.6|1297.6|1298|1295|940
1596814800000|2020-08-07 15:40:00|1298.5|1295.5|1297|1294|1299|1296|1296.4|1293.4|247
1596815100000|2020-08-07 15:45:00|1296.7|1293.7|1297|1294|1298|1295|1296.2|1293.2|69
1596815400000|2020-08-07 15:50:00|1296.7|1293.7|1296.4|1293.4|1297.4|1294.4|1295.4|1292.4|480
1596815700000|2020-08-07 15:55:00|1296|1293|1294.4|1291.4|1296.4|1293.4|1294.4|1291.4|268
1596816000000|2020-08-07 16:00:00|1293.8|1290.8|1293.4|1290.4|1295.4|1292.4|1293.4|1290.4|376
1596816300000|2020-08-07 16:05:00|1293.6|1290.6|1295.8|1292.8|1295.8|1292.8|1293.4|1290.4|153
1596816600000|2020-08-07 16:10:00|1296.4|1293.4|1292.8|1289.8|1296.4|1293.4|1292.8|1289.8|137
1596816900000|2020-08-07 16:15:00|1293.4|1290.4|1297.6|1294.6|1298.4|1295.4|1293.4|1290.4|447
1596817200000|2020-08-07 16:20:00|1297.9|1294.9|1300.2|1297.2|1300.4|1297.4|1297.4|1294.4|153
1596817500000|2020-08-07 16:25:00|1300|1297|1298.4|1295.4|1301|1298|1298.4|1295.4|439
1596817800000|2020-08-07 16:30:00|1298.9|1295.9|1298|1295|1299.4|1296.4|1297.2|1294.2|212
1596818100000|2020-08-07 16:35:00|1296.7|1293.7|1295.4|1292.4|1297|1294|1295.4|1292.4|99
1596818400000|2020-08-07 16:40:00|1295.6|1292.6|1293.4|1290.4|1295.6|1292.6|1292.8|1289.8|567
1596818700000|2020-08-07 16:45:00|1294.2|1291.2|1293|1290|1294.2|1291.2|1291.4|1288.4|670
1596819000000|2020-08-07 16:50:00|1293.2|1290.2|1293|1290|1294.4|1291.4|1291.4|1288.4|4179
1596819300000|2020-08-07 16:55:00|1292|1289|1290.4|1287.4|1294|1291|1290.1|1287.1|2261
1597044600000|2020-08-10 07:30:00|1286.4|1283.4|1289.9|1286.9|1292.2|1289.2|1286.4|1283.4|1185
1597044900000|2020-08-10 07:35:00|1290.4|1287.4|1289.4|1286.4|1290.4|1287.4|1287.9|1284.9|141
1597045200000|2020-08-10 07:40:00|1289.7|1286.7|1288.9|1285.9|1289.9|1286.9|1287.9|1284.9|30
1597045500000|2020-08-10 07:45:00|1289.4|1286.4|1291.9|1288.9|1291.9|1288.9|1289.4|1286.4|58
1597045800000|2020-08-10 07:50:00|1292.2|1289.2|1292.2|1289.2|1293.2|1290.2|1291.9|1288.9|109
1597046100000|2020-08-10 07:55:00|1292.4|1289.4|1291.9|1288.9|1292.4|1289.4|1291.9|1288.9|4
1597046400000|2020-08-10 08:00:00|1292.2|1289.2|1291.9|1288.9|1292.9|1289.9|1291.9|1288.9|36
1597046700000|2020-08-10 08:05:00|1291.1|1288.1|1291.7|1288.7|1291.9|1288.9|1290.9|1287.9|54
1597047000000|2020-08-10 08:10:00|1291.9|1288.9|1291.9|1288.9|1291.9|1288.9|1291.9|1288.9|15
1597047300000|2020-08-10 08:15:00|1292.4|1289.4|1295.4|1292.4|1295.4|1292.4|1292.4|1289.4|563
1597047600000|2020-08-10 08:20:00|1295.7|1292.7|1296.7|1293.7|1297|1294|1295.4|1292.4|38
1597047900000|2020-08-10 08:25:00|1297|1294|1296.5|1293.5|1297|1294|1296.5|1293.5|19
1597048200000|2020-08-10 08:30:00|1296.7|1293.7|1298.2|1295.2|1299.7|1296.7|1296.5|1293.5|198
1597048500000|2020-08-10 08:35:00|1298.5|1295.5|1298.2|1295.2|1298.7|1295.7|1298.2|1295.2|34
1597048800000|2020-08-10 08:40:00|1298|1295|1297.5|1294.5|1298|1295|1297|1294|31
1597049100000|2020-08-10 08:45:00|1297.7|1294.7|1298.5|1295.5|1298.5|1295.5|1297.7|1294.7|5
1597049400000|2020-08-10 08:50:00|1299|1296|1300|1297|1300|1297|1298.5|1295.5|89
1597049700000|2020-08-10 08:55:00|1299.6|1296.6|1300|1297|1300|1297|1299|1296|3
1597050000000|2020-08-10 09:00:00|1300.6|1297.6|1301|1298|1301|1298|1300.6|1297.6|22
1597050300000|2020-08-10 09:05:00|1300|1297|1301|1298|1301|1298|1300|1297|62
1597050600000|2020-08-10 09:10:00|1300.5|1297.5|1299.2|1296.2|1301|1298|1299|1296|114
1597050900000|2020-08-10 09:15:00|1300|1297|1300|1297|1300.5|1297.5|1299.2|1296.2|45
1597051200000|2020-08-10 09:20:00|1300.6|1297.6|1301.3|1298.3|1302|1299|1300.6|1297.6|105
1597051500000|2020-08-10 09:25:00|1301.6|1298.6|1302|1299|1302|1299|1300.3|1297.3|170
1597051800000|2020-08-10 09:30:00|1301.8|1298.8|1302|1299|1302|1299|1301.8|1298.8|28
1597052100000|2020-08-10 09:35:00|||||||||6
1597052400000|2020-08-10 09:40:00|1303|1300|1301|1298|1303|1300|1301|1298|33
1597052700000|2020-08-10 09:45:00|1300.8|1297.8|1301.3|1298.3|1301.3|1298.3|1300.6|1297.6|24
1597053000000|2020-08-10 09:50:00|1301|1298|1301|1298|1301.6|1298.6|1301|1298|36
1597053300000|2020-08-10 09:55:00|1301.3|1298.3|1302|1299|1302|1299|1301.3|1298.3|22
1597053600000|2020-08-10 10:00:00|1301|1298|1302.3|1299.3|1302.3|1299.3|1301|1298|34
1597053900000|2020-08-10 10:05:00|1302|1299|1303|1300|1303|1300|1302|1299|32
1597054200000|2020-08-10 10:10:00|1302|1299|1301|1298|1303|1300|1300|1297|147
1597054500000|2020-08-10 10:15:00|1302|1299|1302.1|1299.1|1302.6|1299.6|1301.8|1298.8|53
1597054800000|2020-08-10 10:20:00|1301.6|1298.6|1302.3|1299.3|1302.8|1299.8|1301.3|1298.3|13
1597055100000|2020-08-10 10:25:00|1302.1|1299.1|1302.1|1299.1|1303.1|1300.1|1302.1|1299.1|31
1597055400000|2020-08-10 10:30:00|1302.6|1299.6|1303.1|1300.1|1303.1|1300.1|1302.6|1299.6|12
1597055700000|2020-08-10 10:35:00|1302.6|1299.6|1302.1|1299.1|1302.8|1299.8|1302.1|1299.1|17
1597056000000|2020-08-10 10:40:00|1301.1|1298.1|1301.1|1298.1|1301.1|1298.1|1300.1|1297.1|38
1597056300000|2020-08-10 10:45:00|1300.8|1297.8|1301.1|1298.1|1301.6|1298.6|1300.8|1297.8|40
1597056600000|2020-08-10 10:50:00|1302.1|1299.1|1300.8|1297.8|1302.1|1299.1|1300.3|1297.3|33
1597056900000|2020-08-10 10:55:00|1300.6|1297.6|1300.1|1297.1|1301.1|1298.1|1300.1|1297.1|35
1597057200000|2020-08-10 11:00:00|1300.6|1297.6|1302.1|1299.1|1302.1|1299.1|1300.6|1297.6|89
1597057500000|2020-08-10 11:05:00|1301.6|1298.6|1301.1|1298.1|1301.6|1298.6|1301.1|1298.1|13
1597057800000|2020-08-10 11:10:00|1301.3|1298.3|1299.1|1296.1|1302.6|1299.6|1299.1|1296.1|153
1597058100000|2020-08-10 11:15:00|1298.1|1295.1|1299.1|1296.1|1299.1|1296.1|1298.1|1295.1|53
1597058400000|2020-08-10 11:20:00|1298.6|1295.6|1299.1|1296.1|1299.1|1296.1|1298.3|1295.3|18
1597058700000|2020-08-10 11:25:00|1298.9|1295.9|1299.1|1296.1|1299.1|1296.1|1298.6|1295.6|18
1597059000000|2020-08-10 11:30:00|1299.5|1296.5|1299.9|1296.9|1300.1|1297.1|1299.1|1296.1|40
1597059300000|2020-08-10 11:35:00|1300.1|1297.1|1298.1|1295.1|1300.1|1297.1|1298.1|1295.1|19
1597059600000|2020-08-10 11:40:00|1297.1|1294.1|1297.1|1294.1|1297.1|1294.1|1297.1|1294.1|14
1597059900000|2020-08-10 11:45:00|1297.9|1294.9|1298.6|1295.6|1299.1|1296.1|1297.6|1294.6|29
1597060200000|2020-08-10 11:50:00|1298.9|1295.9|1299.1|1296.1|1299.6|1296.6|1298.4|1295.4|72
1597060500000|2020-08-10 11:55:00|1298.6|1295.6|1299.1|1296.1|1299.1|1296.1|1298.6|1295.6|119
1597060800000|2020-08-10 12:00:00|1299.9|1296.9|1303.6|1300.6|1304.9|1301.9|1299.6|1296.6|365
1597061100000|2020-08-10 12:05:00|1303.9|1300.9|1308.2|1305.2|1308.7|1305.7|1303.1|1300.1|774
1597061400000|2020-08-10 12:10:00|1308.4|1305.4|1308.7|1305.7|1308.9|1305.9|1307.7|1304.7|121
1597061700000|2020-08-10 12:15:00|1308.9|1305.9|1306.7|1303.7|1309.2|1306.2|1306.7|1303.7|204
1597062000000|2020-08-10 12:20:00|1306.4|1303.4|1294.7|1291.7|1306.4|1303.4|1294.7|1291.7|756
1597062300000|2020-08-10 12:25:00|1294.1|1291.1|1294.1|1291.1|1294.7|1291.7|1293.7|1290.7|112
1597062600000|2020-08-10 12:30:00|1293.9|1290.9|1290.3|1287.3|1295.1|1292.1|1290.1|1287.1|894
1597062900000|2020-08-10 12:35:00|1290.6|1287.6|1293.6|1290.6|1293.6|1290.6|1289.8|1286.8|345
1597063200000|2020-08-10 12:40:00|1293.1|1290.1|1293.6|1290.6|1295.1|1292.1|1293.1|1290.1|86
1597063500000|2020-08-10 12:45:00|1293.1|1290.1|1294.1|1291.1|1294.1|1291.1|1292.8|1289.8|74
1597063800000|2020-08-10 12:50:00|1293.6|1290.6|1292.6|1289.6|1294.1|1291.1|1292.6|1289.6|46
1597064100000|2020-08-10 12:55:00|1291.6|1288.6|1291.6|1288.6|1292.3|1289.3|1291.6|1288.6|66
1597064400000|2020-08-10 13:00:00|1291.1|1288.1|1291.6|1288.6|1292.6|1289.6|1291|1288|166
1597064700000|2020-08-10 13:05:00|1292.1|1289.1|1293.6|1290.6|1294.6|1291.6|1292.1|1289.1|108
1597065000000|2020-08-10 13:10:00|1293.9|1290.9|1295.6|1292.6|1296.9|1293.9|1293.9|1290.9|254
1597065300000|2020-08-10 13:15:00|1295.9|1292.9|1298.1|1295.1|1298.1|1295.1|1295.6|1292.6|126
1597065600000|2020-08-10 13:20:00|1297.6|1294.6|1297.1|1294.1|1298.6|1295.6|1297.1|1294.1|102
1597065900000|2020-08-10 13:25:00|1297.4|1294.4|1298.7|1295.7|1298.7|1295.7|1295.4|1292.4|500
1597066200000|2020-08-10 13:30:00|1299.7|1296.7|1300.7|1297.7|1300.7|1297.7|1299.7|1296.7|113
1597066500000|2020-08-10 13:35:00|1301.7|1298.7|1301.7|1298.7|1302.7|1299.7|1301.2|1298.2|177
1597066800000|2020-08-10 13:40:00|1302.2|1299.2|1306.2|1303.2|1307.2|1304.2|1302.2|1299.2|290
1597067100000|2020-08-10 13:45:00|1306|1303|1304.2|1301.2|1307.2|1304.2|1304|1301|302
1597067400000|2020-08-10 13:50:00|1304.5|1301.5|1303.2|1300.2|1305.2|1302.2|1302.7|1299.7|87
1597067700000|2020-08-10 13:55:00|1303.5|1300.5|1302.7|1299.7|1304.2|1301.2|1302.7|1299.7|67
1597068000000|2020-08-10 14:00:00|1302.5|1299.5|1303.2|1300.2|1303.7|1300.7|1301.2|1298.2|232
1597068300000|2020-08-10 14:05:00|1303.7|1300.7|1301.7|1298.7|1303.7|1300.7|1301.7|1298.7|159
1597068600000|2020-08-10 14:10:00|1301.5|1298.5|1302.7|1299.7|1302.7|1299.7|1301.5|1298.5|158
1597068900000|2020-08-10 14:15:00|1302|1299|1299.2|1296.2|1302.2|1299.2|1299.2|1296.2|350
1597069200000|2020-08-10 14:20:00|1298.7|1295.7|1299.2|1296.2|1299.2|1296.2|1298.2|1295.2|162
1597069500000|2020-08-10 14:25:00|1299.9|1296.9|1297.2|1294.2|1299.9|1296.9|1296.7|1293.7|179
1597069800000|2020-08-10 14:30:00|1296.9|1293.9|1296.2|1293.2|1297.4|1294.4|1296.2|1293.2|145
1597070100000|2020-08-10 14:35:00|1296.4|1293.4|1290.7|1287.7|1296.4|1293.4|1290.7|1287.7|408
1597070400000|2020-08-10 14:40:00|1291.2|1288.2|1291.7|1288.7|1293.2|1290.2|1291.2|1288.2|147
1597070700000|2020-08-10 14:45:00|1291.9|1288.9|1288.7|1285.7|1292.2|1289.2|1287.2|1284.2|605
1597071000000|2020-08-10 14:50:00|1288.9|1285.9|1287.6|1284.6|1288.9|1285.9|1287.2|1284.2|607
1597071300000|2020-08-10 14:55:00|1287.4|1284.4|1283.6|1280.6|1288.2|1285.2|1282.6|1279.6|625
1597071600000|2020-08-10 15:00:00|1282.6|1279.6|1282.6|1279.6|1283.6|1280.6|1281.6|1278.6|341
1597071900000|2020-08-10 15:05:00|1282.1|1279.1|1280.9|1277.9|1283.1|1280.1|1279.9|1276.9|1340
1597072200000|2020-08-10 15:10:00|1280.6|1277.6|1275.1|1272.1|1281.6|1278.6|1275.1|1272.1|644
1597072500000|2020-08-10 15:15:00|1276.1|1273.1|1271.5|1268.5|1276.1|1273.1|1271.5|1268.5|601
1597072800000|2020-08-10 15:20:00|1272.3|1269.3|1275.4|1272.4|1276.1|1273.1|1271.5|1268.5|754
1597073100000|2020-08-10 15:25:00|1275.8|1272.8|1278.1|1275.1|1280.6|1277.6|1275.8|1272.8|702
1597073400000|2020-08-10 15:30:00|1278.6|1275.6|1280.6|1277.6|1281.6|1278.6|1278.6|1275.6|568
1597073700000|2020-08-10 15:35:00|1281.6|1278.6|1284.7|1281.7|1284.7|1281.7|1281.6|1278.6|486
1597074000000|2020-08-10 15:40:00|1283.7|1280.7|1281.7|1278.7|1283.7|1280.7|1281.7|1278.7|436
1597074300000|2020-08-10 15:45:00|1282.4|1279.4|1282.9|1279.9|1282.9|1279.9|1280.7|1277.7|124
1597074600000|2020-08-10 15:50:00|1283.7|1280.7|1283.7|1280.7|1284.7|1281.7|1283.4|1280.4|102
1597074900000|2020-08-10 15:55:00|1283.9|1280.9|1282.7|1279.7|1283.9|1280.9|1281.7|1278.7|92
1597075200000|2020-08-10 16:00:00|1281.7|1278.7|1282.7|1279.7|1282.7|1279.7|1281.7|1278.7|128
1597075500000|2020-08-10 16:05:00|1281.9|1278.9|1285.2|1282.2|1285.7|1282.7|1281.9|1278.9|239
1597075800000|2020-08-10 16:10:00|1285.4|1282.4|1287.4|1284.4|1287.7|1284.7|1284.2|1281.2|178
1597076100000|2020-08-10 16:15:00|1287.2|1284.2|1285.4|1282.4|1287.4|1284.4|1285.2|1282.2|124
1597076400000|2020-08-10 16:20:00|1285.2|1282.2|1288.2|1285.2|1289.2|1286.2|1285.2|1282.2|342
1597076700000|2020-08-10 16:25:00|1288.8|1285.8|1287.2|1284.2|1289.5|1286.5|1286.2|1283.2|153
1597077000000|2020-08-10 16:30:00|1287.5|1284.5|1288.2|1285.2|1288.2|1285.2|1286.2|1283.2|366
1597077300000|2020-08-10 16:35:00|1288|1285|1285|1282|1288|1285|1284.5|1281.5|245
1597077600000|2020-08-10 16:40:00|1284.7|1281.7|1286.2|1283.2|1287.7|1284.7|1284.7|1281.7|278
1597077900000|2020-08-10 16:45:00|1285.7|1282.7|1285.2|1282.2|1287.2|1284.2|1284.7|1281.7|356
1597078200000|2020-08-10 16:50:00|1285.7|1282.7|1283.1|1280.1|1289.7|1286.7|1282.7|1279.7|2838
1597078500000|2020-08-10 16:55:00|1283.7|1280.7|1284.2|1281.2|1285.7|1282.7|1283.7|1280.7|734
1597131000000|2020-08-11 07:30:00|1284.1|1281.1|1288.1|1285.1|1288.1|1285.1|1284.1|1281.1|217
1597131300000|2020-08-11 07:35:00|1288.6|1285.6|1288.6|1285.6|1289.1|1286.1|1288.6|1285.6|28
1597131600000|2020-08-11 07:40:00|1288.9|1285.9|1288.1|1285.1|1290.1|1287.1|1288.1|1285.1|263
1597131900000|2020-08-11 07:45:00|1288.6|1285.6|1287.1|1284.1|1289.1|1286.1|1287.1|1284.1|50
1597132200000|2020-08-11 07:50:00|1288.1|1285.1|1287.1|1284.1|1288.6|1285.6|1287.1|1284.1|72
1597132500000|2020-08-11 07:55:00|||||||||37
1597132800000|2020-08-11 08:00:00|1288.1|1285.1|1289.1|1286.1|1290.1|1287.1|1288.1|1285.1|135
1597133100000|2020-08-11 08:05:00|1290.1|1287.1|1291.1|1288.1|1291.1|1288.1|1290.1|1287.1|77
1597133400000|2020-08-11 08:10:00|1291.6|1288.6|1291.9|1288.9|1292.1|1289.1|1291.1|1288.1|73
1597133700000|2020-08-11 08:15:00|1292.1|1289.1|1293.1|1290.1|1293.1|1290.1|1292.1|1289.1|33
1597134000000|2020-08-11 08:20:00|1292.9|1289.9|1290.1|1287.1|1293.1|1290.1|1290.1|1287.1|93
1597134300000|2020-08-11 08:25:00|||||||||21
1597134600000|2020-08-11 08:30:00|||||||||38
1597134900000|2020-08-11 08:35:00|1289.9|1286.9|1289.1|1286.1|1290.1|1287.1|1289.1|1286.1|25
1597135200000|2020-08-11 08:40:00|1290.1|1287.1|1289.1|1286.1|1290.1|1287.1|1289.1|1286.1|66
1597135500000|2020-08-11 08:45:00|||||||||2
1597135800000|2020-08-11 08:50:00|1290.1|1287.1|1290.1|1287.1|1290.1|1287.1|1289.1|1286.1|42
1597136100000|2020-08-11 08:55:00|1289.7|1286.7|1288.1|1285.1|1289.7|1286.7|1288.1|1285.1|35
1597136400000|2020-08-11 09:00:00|||||||||29
1597136700000|2020-08-11 09:05:00|||||||||13
1597137000000|2020-08-11 09:10:00|1288.6|1285.6|1289.1|1286.1|1289.1|1286.1|1288.6|1285.6|51
1597137300000|2020-08-11 09:15:00|1288.1|1285.1|1288.1|1285.1|1289.1|1286.1|1288.1|1285.1|86
1597137600000|2020-08-11 09:20:00|1289.1|1286.1|1288.1|1285.1|1289.1|1286.1|1288.1|1285.1|65
1597137900000|2020-08-11 09:25:00|||||||||16
1597138200000|2020-08-11 09:30:00|1289.1|1286.1|1289.1|1286.1|1289.1|1286.1|1289.1|1286.1|48
1597138500000|2020-08-11 09:35:00|1288.1|1285.1|1289.1|1286.1|1289.1|1286.1|1288.1|1285.1|27
1597138800000|2020-08-11 09:40:00|||||||||19
1597139100000|2020-08-11 09:45:00|1289.2|1286.2|1288.2|1285.2|1289.2|1286.2|1288.2|1285.2|38
1597139400000|2020-08-11 09:50:00|1289.2|1286.2|1290.2|1287.2|1290.2|1287.2|1289.2|1286.2|68
1597139700000|2020-08-11 09:55:00|1289.7|1286.7|1289.2|1286.2|1290.2|1287.2|1289.2|1286.2|22
1597140000000|2020-08-11 10:00:00|1289.9|1286.9|1289.2|1286.2|1290.2|1287.2|1289.2|1286.2|71
1597140300000|2020-08-11 10:05:00|||||||||13
1597140600000|2020-08-11 10:10:00|1288.2|1285.2|1286.4|1283.4|1288.2|1285.2|1285.6|1282.6|92
1597140900000|2020-08-11 10:15:00|1286.6|1283.6|1287.6|1284.6|1287.6|1284.6|1286.6|1283.6|7
1597141200000|2020-08-11 10:20:00|1286.6|1283.6|1286.6|1283.6|1287.2|1284.2|1286.6|1283.6|22
1597141500000|2020-08-11 10:25:00|1285.6|1282.6|1285.6|1282.6|1285.6|1282.6|1285.6|1282.6|24
1597141800000|2020-08-11 10:30:00|1285.4|1282.4|1284.6|1281.6|1285.6|1282.6|1283.9|1280.9|120
1597142100000|2020-08-11 10:35:00|1285.6|1282.6|1285.6|1282.6|1286.1|1283.1|1285.4|1282.4|23
1597142400000|2020-08-11 10:40:00|||||||||2
1597142700000|2020-08-11 10:45:00|||||||||6
1597143000000|2020-08-11 10:50:00|1286.6|1283.6|1283.6|1280.6|1286.6|1283.6|1283.6|1280.6|89
1597143300000|2020-08-11 10:55:00|||||||||12
1597143600000|2020-08-11 11:00:00|1284.4|1281.4|1284.6|1281.6|1284.6|1281.6|1284.4|1281.4|16
1597143900000|2020-08-11 11:05:00|1285.1|1282.1|1286.7|1283.7|1286.7|1283.7|1285.1|1282.1|51
1597144200000|2020-08-11 11:10:00|1284.7|1281.7|1285.7|1282.7|1285.7|1282.7|1284.7|1281.7|19
1597144500000|2020-08-11 11:15:00|1286.1|1283.1|1285.7|1282.7|1286.7|1283.7|1285.7|1282.7|38
1597144800000|2020-08-11 11:20:00|1285.2|1282.2|1283.7|1280.7|1285.2|1282.2|1283.7|1280.7|54
1597145100000|2020-08-11 11:25:00|1284.9|1281.9|1284.7|1281.7|1285.4|1282.4|1284.4|1281.4|30
1597145400000|2020-08-11 11:30:00|1284.9|1281.9|1285.7|1282.7|1285.7|1282.7|1284.7|1281.7|78
1597145700000|2020-08-11 11:35:00|||||||||18
1597146000000|2020-08-11 11:40:00|1286.7|1283.7|1286.7|1283.7|1286.9|1283.9|1286.7|1283.7|24
1597146300000|2020-08-11 11:45:00|1286.9|1283.9|1289.7|1286.7|1289.7|1286.7|1286.9|1283.9|47
1597146600000|2020-08-11 11:50:00|1289.9|1286.9|1288.7|1285.7|1290.4|1287.4|1288.7|1285.7|75
1597146900000|2020-08-11 11:55:00|1289.4|1286.4|1290.2|1287.2|1290.4|1287.4|1288.7|1285.7|100
1597147200000|2020-08-11 12:00:00|1289.9|1286.9|1292.7|1289.7|1292.7|1289.7|1288.4|1285.4|217
1597147500000|2020-08-11 12:05:00|1292.2|1289.2|1294.2|1291.2|1295.2|1292.2|1291.2|1288.2|576
1597147800000|2020-08-11 12:10:00|1295|1292|1295.2|1292.2|1295.2|1292.2|1294.2|1291.2|127
1597148100000|2020-08-11 12:15:00|1296.2|1293.2|1297|1294|1298.2|1295.2|1296.2|1293.2|137
1597148400000|2020-08-11 12:20:00|1297.2|1294.2|1295.2|1292.2|1297.8|1294.8|1295.2|1292.2|282
1597148700000|2020-08-11 12:25:00|1295|1292|1292.2|1289.2|1295.2|1292.2|1292.2|1289.2|183
1597149000000|2020-08-11 12:30:00|1291.7|1288.7|1290.2|1287.2|1293.2|1290.2|1289.2|1286.2|259
1597149300000|2020-08-11 12:35:00|1290.5|1287.5|1289|1286|1291.2|1288.2|1289|1286|159
1597149600000|2020-08-11 12:40:00|1288.2|1285.2|1286.8|1283.8|1288.2|1285.2|1285.2|1282.2|529
1597149900000|2020-08-11 12:45:00|1287.2|1284.2|1286.8|1283.8|1287.5|1284.5|1286.2|1283.2|96
1597150200000|2020-08-11 12:50:00|1287.8|1284.8|1282.2|1279.2|1287.8|1284.8|1282|1279|349
1597150500000|2020-08-11 12:55:00|1281.7|1278.7|1279.2|1276.2|1283.2|1280.2|1279.2|1276.2|333
1597150800000|2020-08-11 13:00:00|1280|1277|1279|1276|1281.2|1278.2|1278.2|1275.2|411
1597151100000|2020-08-11 13:05:00|1279.2|1276.2|1274.2|1271.2|1279.7|1276.7|1274|1271|563
1597151400000|2020-08-11 13:10:00|1273.2|1270.2|1278.2|1275.2|1280.8|1277.8|1273.2|1270.2|431
1597151700000|2020-08-11 13:15:00|1278.5|1275.5|1278.2|1275.2|1279.8|1276.8|1277|1274|364
1597152000000|2020-08-11 13:20:00|1278.8|1275.8|1282.3|1279.3|1282.8|1279.8|1278.8|1275.8|229
1597152300000|2020-08-11 13:25:00|1282.5|1279.5|1284.3|1281.3|1285.5|1282.5|1282.5|1279.5|104
1597152600000|2020-08-11 13:30:00|1283.5|1280.5|1285.3|1282.3|1286.3|1283.3|1283.5|1280.5|136
1597152900000|2020-08-11 13:35:00|1284.3|1281.3|1289.8|1286.8|1290.8|1287.8|1284.3|1281.3|609
1597153200000|2020-08-11 13:40:00|1290.3|1287.3|1291.6|1288.6|1292.8|1289.8|1289.8|1286.8|457
1597153500000|2020-08-11 13:45:00|1291.3|1288.3|1292.3|1289.3|1293.3|1290.3|1290.3|1287.3|373
1597153800000|2020-08-11 13:50:00|1291.8|1288.8|1290.8|1287.8|1291.8|1288.8|1288.3|1285.3|286
1597154100000|2020-08-11 13:55:00|1290.3|1287.3|1286.3|1283.3|1291.3|1288.3|1286.3|1283.3|169
1597154400000|2020-08-11 14:00:00|1286.1|1283.1|1284.8|1281.8|1286.6|1283.6|1282.6|1279.6|368
1597154700000|2020-08-11 14:05:00|1284.3|1281.3|1286.6|1283.6|1286.6|1283.6|1283.8|1280.8|134
1597155000000|2020-08-11 14:10:00|1286.8|1283.8|1292.3|1289.3|1292.3|1289.3|1286.8|1283.8|275
1597155300000|2020-08-11 14:15:00|1291.9|1288.9|1293.9|1290.9|1293.9|1290.9|1290.3|1287.3|227
1597155600000|2020-08-11 14:20:00|1293.6|1290.6|1295.6|1292.6|1295.9|1292.9|1292.3|1289.3|260
1597155900000|2020-08-11 14:25:00|1295.9|1292.9|1294.6|1291.6|1297.9|1294.9|1294.6|1291.6|523
1597156200000|2020-08-11 14:30:00|1294.9|1291.9|1298.4|1295.4|1298.4|1295.4|1294.4|1291.4|338
1597156500000|2020-08-11 14:35:00|1297.9|1294.9|1298.4|1295.4|1299.4|1296.4|1296.4|1293.4|812
1597156800000|2020-08-11 14:40:00|1298.1|1295.1|1298.9|1295.9|1299.9|1296.9|1297.4|1294.4|261
1597157100000|2020-08-11 14:45:00|1299.4|1296.4|1302.4|1299.4|1303.4|1300.4|1297.4|1294.4|795
1597157400000|2020-08-11 14:50:00|1302.7|1299.7|1301.9|1298.9|1304.4|1301.4|1301.9|1298.9|461
1597157700000|2020-08-11 14:55:00|1301.4|1298.4|1299.9|1296.9|1302.9|1299.9|1299.9|1296.9|297
1597158000000|2020-08-11 15:00:00|1299.7|1296.7|1306.9|1303.9|1306.9|1303.9|1299.7|1296.7|739
1597158300000|2020-08-11 15:05:00|1305.9|1302.9|1307.9|1304.9|1309.4|1306.4|1305.9|1302.9|518
1597158600000|2020-08-11 15:10:00|1306.9|1303.9|1303.9|1300.9|1307.9|1304.9|1303.9|1300.9|752
1597158900000|2020-08-11 15:15:00|1304.4|1301.4|1305.9|1302.9|1305.9|1302.9|1303.9|1300.9|780
1597159200000|2020-08-11 15:20:00|1304.9|1301.9|1304.9|1301.9|1305.9|1302.9|1304.9|1301.9|188
1597159500000|2020-08-11 15:25:00|1305.7|1302.7|1306.9|1303.9|1306.9|1303.9|1304.9|1301.9|211
1597159800000|2020-08-11 15:30:00|1305.9|1302.9|1307.7|1304.7|1308.5|1305.5|1305.9|1302.9|529
1597160100000|2020-08-11 15:35:00|1307.9|1304.9|1307.5|1304.5|1309.9|1306.9|1305.5|1302.5|907
1597160400000|2020-08-11 15:40:00|1307.7|1304.7|1304.7|1301.7|1307.7|1304.7|1303.9|1300.9|220
1597160700000|2020-08-11 15:45:00|1304.5|1301.5|1301.9|1298.9|1304.5|1301.5|1300.9|1297.9|380
1597161000000|2020-08-11 15:50:00|1302.5|1299.5|1304.5|1301.5|1304.5|1301.5|1302.5|1299.5|90
1597161300000|2020-08-11 15:55:00|1305.5|1302.5|1305.9|1302.9|1305.9|1302.9|1305.5|1302.5|196
1597161600000|2020-08-11 16:00:00|1305.5|1302.5|1305.5|1302.5|1305.9|1302.9|1304.5|1301.5|362
1597161900000|2020-08-11 16:05:00|1305.9|1302.9|1302.9|1299.9|1305.9|1302.9|1302.9|1299.9|561
1597162200000|2020-08-11 16:10:00|1303.2|1300.2|1303.2|1300.2|1303.9|1300.9|1300.9|1297.9|267
1597162500000|2020-08-11 16:15:00|1301.9|1298.9|1298.9|1295.9|1301.9|1298.9|1298.9|1295.9|172
1597162800000|2020-08-11 16:20:00|1298.4|1295.4|1299.9|1296.9|1300.9|1297.9|1298.4|1295.4|159
1597163100000|2020-08-11 16:25:00|1298.9|1295.9|1299.4|1296.4|1299.4|1296.4|1298.4|1295.4|120
1597163400000|2020-08-11 16:30:00|1298.4|1295.4|1295.9|1292.9|1299.4|1296.4|1295.9|1292.9|611
1597163700000|2020-08-11 16:35:00|1296.4|1293.4|1300.9|1297.9|1300.9|1297.9|1296.4|1293.4|564
1597164000000|2020-08-11 16:40:00|1299.9|1296.9|1300.9|1297.9|1301.9|1298.9|1298.4|1295.4|555
1597164300000|2020-08-11 16:45:00|1299.9|1296.9|1297|1294|1299.9|1296.9|1297|1294|719
1597164600000|2020-08-11 16:50:00|1297.2|1294.2|1301.7|1298.7|1304.7|1301.7|1297|1294|2896
1597164900000|2020-08-11 16:55:00|1302|1299|1303.4|1300.4|1303.7|1300.7|1301|1298|477
1597217400000|2020-08-12 07:30:00|1301.3|1298.3|1300.1|1297.1|1302.3|1299.3|1298.6|1295.6|222
1597217700000|2020-08-12 07:35:00|1299.8|1296.8|1302.3|1299.3|1303.3|1300.3|1299.8|1296.8|97
1597218000000|2020-08-12 07:40:00|1303.3|1300.3|1304.3|1301.3|1304.3|1301.3|1303.3|1300.3|190
1597218300000|2020-08-12 07:45:00|1303.9|1300.9|1302.3|1299.3|1303.9|1300.9|1301.3|1298.3|85
1597218600000|2020-08-12 07:50:00|1301.8|1298.8|1301.3|1298.3|1301.8|1298.8|1301.3|1298.3|15
1597218900000|2020-08-12 07:55:00|1301.6|1298.6|1302.4|1299.4|1302.4|1299.4|1301.3|1298.3|61
1597219200000|2020-08-12 08:00:00|1302.9|1299.9|1303.4|1300.4|1303.4|1300.4|1302.9|1299.9|18
1597219500000|2020-08-12 08:05:00|||||||||13
1597219800000|2020-08-12 08:10:00|1303.8|1300.8|1305.1|1302.1|1306.4|1303.4|1303.4|1300.4|316
1597220100000|2020-08-12 08:15:00|1305.4|1302.4|1299.6|1296.6|1305.9|1302.9|1298.8|1295.8|489
1597220400000|2020-08-12 08:20:00|1299.8|1296.8|1299.1|1296.1|1300.8|1297.8|1298.8|1295.8|35
1597220700000|2020-08-12 08:25:00|1298.8|1295.8|1302.4|1299.4|1303.1|1300.1|1298.8|1295.8|37
1597221000000|2020-08-12 08:30:00|1301.6|1298.6|1303.4|1300.4|1303.9|1300.9|1301.6|1298.6|62
1597221300000|2020-08-12 08:35:00|1303.9|1300.9|1303.4|1300.4|1304.4|1301.4|1303.4|1300.4|14
1597221600000|2020-08-12 08:40:00|1304.4|1301.4|1303.9|1300.9|1304.4|1301.4|1303.4|1300.4|69
1597221900000|2020-08-12 08:45:00|1303.4|1300.4|1304.4|1301.4|1304.9|1301.9|1303.4|1300.4|39
1597222200000|2020-08-12 08:50:00|1304.6|1301.6|1305.1|1302.1|1305.4|1302.4|1304.4|1301.4|71
1597222500000|2020-08-12 08:55:00|1304.4|1301.4|1305.9|1302.9|1305.9|1302.9|1304.4|1301.4|36
1597222800000|2020-08-12 09:00:00|1306.4|1303.4|1306.9|1303.9|1306.9|1303.9|1306.4|1303.4|38
1597223100000|2020-08-12 09:05:00|1307.9|1304.9|1306.9|1303.9|1307.9|1304.9|1306.9|1303.9|168
1597223400000|2020-08-12 09:10:00|1307.1|1304.1|1307.9|1304.9|1307.9|1304.9|1307.1|1304.1|2
1597223700000|2020-08-12 09:15:00|1309.1|1306.1|1307.9|1304.9|1309.4|1306.4|1307.6|1304.6|152
1597224000000|2020-08-12 09:20:00|1308.2|1305.2|1308.2|1305.2|1308.4|1305.4|1308.2|1305.2|7
1597224300000|2020-08-12 09:25:00|1307.9|1304.9|1308.2|1305.2|1308.7|1305.7|1307.9|1304.9|11
1597224600000|2020-08-12 09:30:00|1308.4|1305.4|1308.4|1305.4|1308.4|1305.4|1308.4|1305.4|3
1597224900000|2020-08-12 09:35:00|1308.2|1305.2|1307.9|1304.9|1308.2|1305.2|1307.4|1304.4|12
1597225200000|2020-08-12 09:40:00|1307.2|1304.2|1306.9|1303.9|1307.2|1304.2|1306.9|1303.9|7
1597225500000|2020-08-12 09:45:00|1307.4|1304.4|1307.2|1304.2|1307.7|1304.7|1306.9|1303.9|8
1597225800000|2020-08-12 09:50:00|1307.4|1304.4|1305.9|1302.9|1307.9|1304.9|1305.4|1302.4|60
1597226100000|2020-08-12 09:55:00|1306.2|1303.2|1306.2|1303.2|1306.2|1303.2|1305.9|1302.9|2
1597226400000|2020-08-12 10:00:00|1305.9|1302.9|1305.4|1302.4|1305.9|1302.9|1304.2|1301.2|114
1597226700000|2020-08-12 10:05:00|1305.7|1302.7|1305.4|1302.4|1305.7|1302.7|1305.4|1302.4|25
1597227000000|2020-08-12 10:10:00|1305.9|1302.9|1304.9|1301.9|1306.4|1303.4|1302.9|1299.9|159
1597227300000|2020-08-12 10:15:00|1305.2|1302.2|1304.4|1301.4|1305.9|1302.9|1304.4|1301.4|51
1597227600000|2020-08-12 10:20:00|1303.4|1300.4|1304.4|1301.4|1305.4|1302.4|1303.4|1300.4|162
1597227900000|2020-08-12 10:25:00|1305.2|1302.2|1305.4|1302.4|1305.4|1302.4|1304.7|1301.7|8
1597228200000|2020-08-12 10:30:00|1306.4|1303.4|1304.4|1301.4|1306.4|1303.4|1302.9|1299.9|291
1597228500000|2020-08-12 10:35:00|1304.7|1301.7|1305.2|1302.2|1305.4|1302.4|1304.7|1301.7|7
1597228800000|2020-08-12 10:40:00|1305.4|1302.4|1304.2|1301.2|1305.4|1302.4|1303.7|1300.7|18
1597229100000|2020-08-12 10:45:00|1304.4|1301.4|1304.2|1301.2|1304.7|1301.7|1303.9|1300.9|78
1597229400000|2020-08-12 10:50:00|1303.9|1300.9|1304.2|1301.2|1304.4|1301.4|1303.4|1300.4|23
1597229700000|2020-08-12 10:55:00|1304.4|1301.4|1304.2|1301.2|1304.4|1301.4|1304.2|1301.2|8
1597230000000|2020-08-12 11:00:00|1304.4|1301.4|1303.4|1300.4|1304.4|1301.4|1303.2|1300.2|19
1597230300000|2020-08-12 11:05:00|1303.2|1300.2|1302.9|1299.9|1303.2|1300.2|1301.9|1298.9|24
1597230600000|2020-08-12 11:10:00|1303.4|1300.4|1304.4|1301.4|1304.4|1301.4|1303.4|1300.4|22
1597230900000|2020-08-12 11:15:00|1305.4|1302.4|1305.4|1302.4|1306.4|1303.4|1305.4|1302.4|318
1597231200000|2020-08-12 11:20:00|1305.7|1302.7|1307.4|1304.4|1307.4|1304.4|1305.7|1302.7|117
1597231500000|2020-08-12 11:25:00|1306.4|1303.4|1305.4|1302.4|1306.4|1303.4|1305.4|1302.4|185
1597231800000|2020-08-12 11:30:00|1306|1303|1308.4|1305.4|1308.4|1305.4|1305.4|1302.4|91
1597232100000|2020-08-12 11:35:00|1308.7|1305.7|1308|1305|1309|1306|1308|1305|131
1597232400000|2020-08-12 11:40:00|1307.4|1304.4|1305.7|1302.7|1307.4|1304.4|1305.7|1302.7|26
1597232700000|2020-08-12 11:45:00|1306|1303|1309.5|1306.5|1309.5|1306.5|1305.4|1302.4|81
1597233000000|2020-08-12 11:50:00|1309|1306|1313.5|1310.5|1313.5|1310.5|1309|1306|185
1597233300000|2020-08-12 11:55:00|1313.3|1310.3|1312.7|1309.7|1314.5|1311.5|1312.5|1309.5|367
1597233600000|2020-08-12 12:00:00|1313|1310|1314.5|1311.5|1315.5|1312.5|1313|1310|251
1597233900000|2020-08-12 12:05:00|1314|1311|1315|1312|1316.5|1313.5|1313.5|1310.5|320
1597234200000|2020-08-12 12:10:00|1314.5|1311.5|1315.5|1312.5|1315.5|1312.5|1312.5|1309.5|225
1597234500000|2020-08-12 12:15:00|1313.8|1310.8|1312.5|1309.5|1314.8|1311.8|1312.5|1309.5|212
1597234800000|2020-08-12 12:20:00|1313|1310|1314.5|1311.5|1314.5|1311.5|1312.5|1309.5|157
1597235100000|2020-08-12 12:25:00|1315|1312|1316.5|1313.5|1316.5|1313.5|1315|1312|433
1597235400000|2020-08-12 12:30:00|1315.8|1312.8|1318.5|1315.5|1319|1316|1313.5|1310.5|964
1597235700000|2020-08-12 12:35:00|1318.8|1315.8|1318.1|1315.1|1319.5|1316.5|1317.5|1314.5|693
1597236000000|2020-08-12 12:40:00|1318.3|1315.3|1318.1|1315.1|1319.1|1316.1|1317.1|1314.1|223
1597236300000|2020-08-12 12:45:00|1318.6|1315.6|1315.5|1312.5|1319.1|1316.1|1315.5|1312.5|404
1597236600000|2020-08-12 12:50:00|1315.8|1312.8|1317.1|1314.1|1317.1|1314.1|1315.1|1312.1|170
1597236900000|2020-08-12 12:55:00|1317.3|1314.3|1318.6|1315.6|1318.6|1315.6|1317.1|1314.1|207
1597237200000|2020-08-12 13:00:00|1318.3|1315.3|1319.5|1316.5|1320.1|1317.1|1318.1|1315.1|1032
1597237500000|2020-08-12 13:05:00|1319.8|1316.8|1318.1|1315.1|1320.1|1317.1|1318.1|1315.1|371
1597237800000|2020-08-12 13:10:00|1318.5|1315.5|1320.1|1317.1|1320.1|1317.1|1318.5|1315.5|388
1597238100000|2020-08-12 13:15:00|1319.1|1316.1|1320.1|1317.1|1320.1|1317.1|1319.1|1316.1|44
1597238400000|2020-08-12 13:20:00|1319.8|1316.8|1320.1|1317.1|1320.1|1317.1|1319.1|1316.1|185
1597238700000|2020-08-12 13:25:00|1319.1|1316.1|1317.8|1314.8|1319.1|1316.1|1316.1|1313.1|313
1597239000000|2020-08-12 13:30:00|1318.1|1315.1|1320.1|1317.1|1320.1|1317.1|1318.1|1315.1|366
1597239300000|2020-08-12 13:35:00|1319.6|1316.6|1318.1|1315.1|1320.1|1317.1|1317.1|1314.1|349
1597239600000|2020-08-12 13:40:00|1317.1|1314.1|1316.6|1313.6|1317.6|1314.6|1316.1|1313.1|268
1597239900000|2020-08-12 13:45:00|1316.1|1313.1|1319.6|1316.6|1319.6|1316.6|1316.1|1313.1|631
1597240200000|2020-08-12 13:50:00|1319.1|1316.1|1315.1|1312.1|1319.6|1316.6|1315.1|1312.1|134
1597240500000|2020-08-12 13:55:00|1314.1|1311.1|1311.6|1308.6|1314.1|1311.1|1311.6|1308.6|386
1597240800000|2020-08-12 14:00:00|1312.6|1309.6|1313.4|1310.4|1313.6|1310.6|1311.1|1308.1|375
1597241100000|2020-08-12 14:05:00|1313.6|1310.6|1316.1|1313.1|1316.1|1313.1|1313.6|1310.6|138
1597241400000|2020-08-12 14:10:00|1316.6|1313.6|1316.1|1313.1|1317.1|1314.1|1315.1|1312.1|167
1597241700000|2020-08-12 14:15:00|1315.6|1312.6|1314.9|1311.9|1317.1|1314.1|1314.6|1311.6|154
1597242000000|2020-08-12 14:20:00|1315.1|1312.1|1315.1|1312.1|1316.1|1313.1|1315.1|1312.1|153
1597242300000|2020-08-12 14:25:00|1315.4|1312.4|1314.4|1311.4|1315.6|1312.6|1314.1|1311.1|108
1597242600000|2020-08-12 14:30:00|1314.1|1311.1|1314.6|1311.6|1316.1|1313.1|1313.6|1310.6|98
1597242900000|2020-08-12 14:35:00|1313.6|1310.6|1311.6|1308.6|1313.6|1310.6|1311.6|1308.6|238
1597243200000|2020-08-12 14:40:00|1312.1|1309.1|1312.1|1309.1|1314.9|1311.9|1311.6|1308.6|175
1597243500000|2020-08-12 14:45:00|1312.6|1309.6|1311.1|1308.1|1313.1|1310.1|1311.1|1308.1|77
1597243800000|2020-08-12 14:50:00|1311.6|1308.6|1314.6|1311.6|1314.6|1311.6|1311.6|1308.6|238
1597244100000|2020-08-12 14:55:00|1315.1|1312.1|1315.6|1312.6|1316.1|1313.1|1314.1|1311.1|148
1597244400000|2020-08-12 15:00:00|1316.1|1313.1|1315.8|1312.8|1317.1|1314.1|1315.1|1312.1|690
1597244700000|2020-08-12 15:05:00|1316.1|1313.1|1316.1|1313.1|1316.6|1313.6|1315.1|1312.1|744
1597245000000|2020-08-12 15:10:00|1316.6|1313.6|1316.1|1313.1|1317.1|1314.1|1315.1|1312.1|425
1597245300000|2020-08-12 15:15:00|1316.4|1313.4|1317.1|1314.1|1317.6|1314.6|1316.1|1313.1|452
1597245600000|2020-08-12 15:20:00|1316.1|1313.1|1315.1|1312.1|1317.1|1314.1|1315.1|1312.1|392
1597245900000|2020-08-12 15:25:00|1314.9|1311.9|1310.6|1307.6|1315.4|1312.4|1310.4|1307.4|693
1597246200000|2020-08-12 15:30:00|1311.6|1308.6|1314.1|1311.1|1314.6|1311.6|1310.6|1307.6|534
1597246500000|2020-08-12 15:35:00|1314.4|1311.4|1313.7|1310.7|1314.4|1311.4|1313.1|1310.1|91
1597246800000|2020-08-12 15:40:00|1313.1|1310.1|1310.7|1307.7|1313.1|1310.1|1310.7|1307.7|790
1597247100000|2020-08-12 15:45:00|1311.2|1308.2|1311.7|1308.7|1311.7|1308.7|1311.2|1308.2|213
1597247400000|2020-08-12 15:50:00|1310.7|1307.7|1311.7|1308.7|1311.7|1308.7|1310.7|1307.7|158
1597247700000|2020-08-12 15:55:00|1310.7|1307.7|1307.7|1304.7|1310.7|1307.7|1307.7|1304.7|961
1597248000000|2020-08-12 16:00:00|1308.7|1305.7|1310.9|1307.9|1310.9|1307.9|1307.7|1304.7|327
1597248300000|2020-08-12 16:05:00|1310.7|1307.7|1308.1|1305.1|1311.1|1308.1|1308.1|1305.1|297
1597248600000|2020-08-12 16:10:00|1308.9|1305.9|1311.4|1308.4|1311.7|1308.7|1308.9|1305.9|137
1597248900000|2020-08-12 16:15:00|1311.1|1308.1|1312.1|1309.1|1313.1|1310.1|1311.1|1308.1|83
1597249200000|2020-08-12 16:20:00|1311.9|1308.9|1312.1|1309.1|1312.1|1309.1|1311.1|1308.1|97
1597249500000|2020-08-12 16:25:00|1313.1|1310.1|1308.6|1305.6|1313.1|1310.1|1308.6|1305.6|1373
1597249800000|2020-08-12 16:30:00|1309.1|1306.1|1309.6|1306.6|1310.6|1307.6|1309.1|1306.1|95
1597250100000|2020-08-12 16:35:00|1308.6|1305.6|1311.2|1308.2|1311.2|1308.2|1308.1|1305.1|173
1597250400000|2020-08-12 16:40:00|1311.4|1308.4|1312.9|1309.9|1313.2|1310.2|1311.4|1308.4|219
1597250700000|2020-08-12 16:45:00|1313.4|1310.4|1314.6|1311.6|1315.4|1312.4|1312.6|1309.6|1432
1597251000000|2020-08-12 16:50:00|1314.9|1311.9|1310.6|1307.6|1315.6|1312.6|1310.6|1307.6|2655
1597251300000|2020-08-12 16:55:00|1311.6|1308.6|1310.4|1307.4|1312.6|1309.6|1309.4|1306.4|1004
1597303800000|2020-08-13 07:30:00|1313.5|1310.5|1316.5|1313.5|1316.5|1313.5|1313.5|1310.5|112
1597304100000|2020-08-13 07:35:00|1316.3|1313.3|1316|1313|1316.3|1313.3|1315.8|1312.8|20
1597304400000|2020-08-13 07:40:00|1316.3|1313.3|1317.5|1314.5|1317.5|1314.5|1315|1312|48
1597304700000|2020-08-13 07:45:00|1318|1315|1318.3|1315.3|1319.5|1316.5|1318|1315|127
1597305000000|2020-08-13 07:50:00|1318|1315|1318.5|1315.5|1318.5|1315.5|1318|1315|225
1597305300000|2020-08-13 07:55:00|1318.3|1315.3|1319.5|1316.5|1319.5|1316.5|1317.5|1314.5|93
1597305600000|2020-08-13 08:00:00|1319.3|1316.3|1319.5|1316.5|1319.5|1316.5|1318.5|1315.5|63
1597305900000|2020-08-13 08:05:00|||||||||13
1597306200000|2020-08-13 08:10:00|1319|1316|1318.5|1315.5|1319|1316|1318.5|1315.5|57
1597306500000|2020-08-13 08:15:00|1319|1316|1318.5|1315.5|1319|1316|1318.5|1315.5|4
1597306800000|2020-08-13 08:20:00|1317.5|1314.5|1317.5|1314.5|1317.5|1314.5|1317.5|1314.5|43
1597307100000|2020-08-13 08:25:00|1317.8|1314.8|1318.5|1315.5|1318.5|1315.5|1317.8|1314.8|22
1597307400000|2020-08-13 08:30:00|1317.5|1314.5|1318.5|1315.5|1318.5|1315.5|1317.5|1314.5|37
1597307700000|2020-08-13 08:35:00|1317.8|1314.8|1318.6|1315.6|1319|1316|1317.8|1314.8|23
1597308000000|2020-08-13 08:40:00|1318.3|1315.3|1318|1315|1318.6|1315.6|1318|1315|9
1597308300000|2020-08-13 08:45:00|1318.3|1315.3|1318|1315|1318.6|1315.6|1318|1315|47
1597308600000|2020-08-13 08:50:00|||||||||4
1597308900000|2020-08-13 08:55:00|1318.3|1315.3|1318|1315|1318.3|1315.3|1318|1315|11
1597309200000|2020-08-13 09:00:00|1318.6|1315.6|1319|1316|1319|1316|1318.6|1315.6|31
1597309500000|2020-08-13 09:05:00|1318.6|1315.6|1318.8|1315.8|1318.8|1315.8|1318.6|1315.6|55
1597309800000|2020-08-13 09:10:00|1318.6|1315.6|1317.6|1314.6|1318.6|1315.6|1316.6|1313.6|18
1597310100000|2020-08-13 09:15:00|1318.3|1315.3|1317.6|1314.6|1318.6|1315.6|1317.6|1314.6|6
1597310400000|2020-08-13 09:20:00|1316.6|1313.6|1316.6|1313.6|1316.8|1313.8|1316.6|1313.6|14
1597310700000|2020-08-13 09:25:00|1316.8|1313.8|1317.1|1314.1|1317.1|1314.1|1316.6|1313.6|54
1597311000000|2020-08-13 09:30:00|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|4
1597311300000|2020-08-13 09:35:00|1317.1|1314.1|1316.6|1313.6|1318.1|1315.1|1316.6|1313.6|42
1597311600000|2020-08-13 09:40:00|1316.3|1313.3|1316.3|1313.3|1316.6|1313.6|1316.3|1313.3|15
1597311900000|2020-08-13 09:45:00|1316.1|1313.1|1317.1|1314.1|1317.1|1314.1|1316.1|1313.1|12
1597312200000|2020-08-13 09:50:00|||||||||2
1597312500000|2020-08-13 09:55:00|1317.3|1314.3|1318.1|1315.1|1318.1|1315.1|1317.1|1314.1|62
1597312800000|2020-08-13 10:00:00|||||||||1
1597313100000|2020-08-13 10:05:00|1318.8|1315.8|1318.1|1315.1|1318.8|1315.8|1318.1|1315.1|55
1597313400000|2020-08-13 10:10:00|1318.3|1315.3|1318.1|1315.1|1318.3|1315.3|1318.1|1315.1|57
1597313700000|2020-08-13 10:15:00|||||||||7
1597314000000|2020-08-13 10:20:00|1317.3|1314.3|1317.1|1314.1|1317.6|1314.6|1317.1|1314.1|32
1597314300000|2020-08-13 10:25:00|1317.6|1314.6|1318.6|1315.6|1318.6|1315.6|1317.3|1314.3|85
1597314600000|2020-08-13 10:30:00|1318.8|1315.8|1319.6|1316.6|1319.6|1316.6|1318.8|1315.8|2
1597314900000|2020-08-13 10:35:00|||||||||1
1597315200000|2020-08-13 10:40:00|1318.6|1315.6|1318.6|1315.6|1318.8|1315.8|1318.6|1315.6|23
1597315500000|2020-08-13 10:45:00|1318.8|1315.8|1319.1|1316.1|1319.1|1316.1|1318.6|1315.6|3
1597315800000|2020-08-13 10:50:00|||||||||1
1597316100000|2020-08-13 10:55:00|1318.8|1315.8|1318.6|1315.6|1318.8|1315.8|1318.6|1315.6|12
1597316400000|2020-08-13 11:00:00|1319.1|1316.1|1319.1|1316.1|1319.1|1316.1|1319.1|1316.1|226
1597316700000|2020-08-13 11:05:00|||||||||9
1597317000000|2020-08-13 11:10:00|1318.9|1315.9|1318.1|1315.1|1318.9|1315.9|1318.1|1315.1|73
1597317300000|2020-08-13 11:15:00|1317.6|1314.6|1318.1|1315.1|1318.6|1315.6|1317.4|1314.4|45
1597317600000|2020-08-13 11:20:00|||||||||20
1597317900000|2020-08-13 11:25:00|1317.1|1314.1|1317.9|1314.9|1318.1|1315.1|1317.1|1314.1|23
1597318200000|2020-08-13 11:30:00|1317.6|1314.6|1316.6|1313.6|1317.6|1314.6|1316.1|1313.1|41
1597318500000|2020-08-13 11:35:00|1316.9|1313.9|1316.6|1313.6|1317.4|1314.4|1316.6|1313.6|5
1597318800000|2020-08-13 11:40:00|1317.1|1314.1|1316.9|1313.9|1317.6|1314.6|1316.6|1313.6|66
1597319100000|2020-08-13 11:45:00|1317.1|1314.1|1318.1|1315.1|1318.1|1315.1|1317.1|1314.1|4
1597319400000|2020-08-13 11:50:00|1318.6|1315.6|1318.6|1315.6|1318.6|1315.6|1318.1|1315.1|88
1597319700000|2020-08-13 11:55:00|1319.1|1316.1|1320.6|1317.6|1320.6|1317.6|1319.1|1316.1|155
1597320000000|2020-08-13 12:00:00|1321.6|1318.6|1321.6|1318.6|1322.6|1319.6|1320.6|1317.6|870
1597320300000|2020-08-13 12:05:00|1321.9|1318.9|1321.9|1318.9|1322.2|1319.2|1321.2|1318.2|244
1597320600000|2020-08-13 12:10:00|1322.2|1319.2|1324.2|1321.2|1324.6|1321.6|1321.6|1318.6|1218
1597320900000|2020-08-13 12:15:00|1324.4|1321.4|1325.2|1322.2|1325.2|1322.2|1324.2|1321.2|550
1597321200000|2020-08-13 12:20:00|1324.2|1321.2|1322.2|1319.2|1324.2|1321.2|1321.4|1318.4|357
1597321500000|2020-08-13 12:25:00|1323.2|1320.2|1322.2|1319.2|1323.2|1320.2|1322.2|1319.2|120
1597321800000|2020-08-13 12:30:00|1321.7|1318.7|1324.4|1321.4|1325.2|1322.2|1321.7|1318.7|601
1597322100000|2020-08-13 12:35:00|1324.2|1321.2|1325.4|1322.4|1325.4|1322.4|1324.2|1321.2|368
1597322400000|2020-08-13 12:40:00|1325.2|1322.2|1325.2|1322.2|1326.2|1323.2|1325.2|1322.2|320
1597322700000|2020-08-13 12:45:00|1326.2|1323.2|1326.2|1323.2|1326.2|1323.2|1325.2|1322.2|225
1597323000000|2020-08-13 12:50:00|1325.2|1322.2|1326.2|1323.2|1326.2|1323.2|1325.2|1322.2|290
1597323300000|2020-08-13 12:55:00|1325.9|1322.9|1327.2|1324.2|1327.2|1324.2|1325.9|1322.9|249
1597323600000|2020-08-13 13:00:00|1326.2|1323.2|1324.2|1321.2|1326.9|1323.9|1324.2|1321.2|1207
1597323900000|2020-08-13 13:05:00|1323.9|1320.9|1325.9|1322.9|1326.9|1323.9|1322.7|1319.7|823
1597324200000|2020-08-13 13:10:00|1325.7|1322.7|1326.7|1323.7|1326.7|1323.7|1325.2|1322.2|200
1597324500000|2020-08-13 13:15:00|1327.2|1324.2|1327.2|1324.2|1327.2|1324.2|1326.2|1323.2|288
1597324800000|2020-08-13 13:20:00|1326.7|1323.7|1327.2|1324.2|1327.2|1324.2|1326.2|1323.2|236
1597325100000|2020-08-13 13:25:00|||||||||212
1597325400000|2020-08-13 13:30:00|1327.4|1324.4|1330.9|1327.9|1331.7|1328.7|1327.2|1324.2|1111
1597325700000|2020-08-13 13:35:00|1331.2|1328.2|1333.2|1330.2|1336|1333|1331.2|1328.2|1675
1597326000000|2020-08-13 13:40:00|1334|1331|1335|1332|1335.2|1332.2|1331.2|1328.2|715
1597326300000|2020-08-13 13:45:00|1335.2|1332.2|1335.7|1332.7|1337.7|1334.7|1335|1332|777
1597326600000|2020-08-13 13:50:00|1335.2|1332.2|1336.7|1333.7|1337.7|1334.7|1335.2|1332.2|1037
1597326900000|2020-08-13 13:55:00|1337.2|1334.2|1334.2|1331.2|1337.5|1334.5|1334.2|1331.2|961
1597327200000|2020-08-13 14:00:00|1333.5|1330.5|1337.2|1334.2|1338.2|1335.2|1333.5|1330.5|602
1597327500000|2020-08-13 14:05:00|1337.5|1334.5|1338.2|1335.2|1338.5|1335.5|1337.5|1334.5|230
1597327800000|2020-08-13 14:10:00|1337.2|1334.2|1335.5|1332.5|1337.2|1334.2|1335.2|1332.2|443
1597328100000|2020-08-13 14:15:00|1335.7|1332.7|1336.7|1333.7|1337.2|1334.2|1335.2|1332.2|262
1597328400000|2020-08-13 14:20:00|1336.5|1333.5|1338.2|1335.2|1338.2|1335.2|1336.5|1333.5|250
1597328700000|2020-08-13 14:25:00|1338.7|1335.7|1337.7|1334.7|1338.7|1335.7|1337.2|1334.2|570
1597329000000|2020-08-13 14:30:00|1338.2|1335.2|1338.7|1335.7|1339.2|1336.2|1338.2|1335.2|288
1597329300000|2020-08-13 14:35:00|1337.7|1334.7|1336|1333|1337.7|1334.7|1334.2|1331.2|291
1597329600000|2020-08-13 14:40:00|1335.7|1332.7|1337.7|1334.7|1338.2|1335.2|1335.7|1332.7|266
1597329900000|2020-08-13 14:45:00|1337.2|1334.2|1337.2|1334.2|1338.2|1335.2|1337.2|1334.2|185
1597330200000|2020-08-13 14:50:00|1336.7|1333.7|1336.2|1333.2|1337.2|1334.2|1336.2|1333.2|244
1597330500000|2020-08-13 14:55:00|1336.5|1333.5|1336.2|1333.2|1337.2|1334.2|1334.7|1331.7|509
1597330800000|2020-08-13 15:00:00|1336.5|1333.5|1334.2|1331.2|1337.2|1334.2|1334.2|1331.2|591
1597331100000|2020-08-13 15:05:00|1333.2|1330.2|1331.7|1328.7|1333.7|1330.7|1330.7|1327.7|1037
1597331400000|2020-08-13 15:10:00|1331.5|1328.5|1329.7|1326.7|1331.5|1328.5|1328.7|1325.7|566
1597331700000|2020-08-13 15:15:00|1330|1327|1330.5|1327.5|1330.7|1327.7|1328.2|1325.2|245
1597332000000|2020-08-13 15:20:00|1330.7|1327.7|1329.2|1326.2|1333.2|1330.2|1328.5|1325.5|391
1597332300000|2020-08-13 15:25:00|1329.7|1326.7|1333.7|1330.7|1333.7|1330.7|1329.2|1326.2|514
1597332600000|2020-08-13 15:30:00|1333|1330|1334.2|1331.2|1334.5|1331.5|1332|1329|199
1597332900000|2020-08-13 15:35:00|1333.8|1330.8|1333.8|1330.8|1334.8|1331.8|1333.8|1330.8|158
1597333200000|2020-08-13 15:40:00|1333|1330|1333.2|1330.2|1333.5|1330.5|1332.2|1329.2|378
1597333500000|2020-08-13 15:45:00|1333.8|1330.8|1333.8|1330.8|1333.8|1330.8|1333.5|1330.5|72
1597333800000|2020-08-13 15:50:00|1334|1331|1334.8|1331.8|1334.8|1331.8|1334|1331|176
1597334100000|2020-08-13 15:55:00|1333.8|1330.8|1333.8|1330.8|1335.8|1332.8|1333.8|1330.8|234
1597334400000|2020-08-13 16:00:00|1332.8|1329.8|1334.8|1331.8|1334.8|1331.8|1332.8|1329.8|134
1597334700000|2020-08-13 16:05:00|1335.8|1332.8|1335.8|1332.8|1337.8|1334.8|1335.8|1332.8|513
1597335000000|2020-08-13 16:10:00|1336.3|1333.3|1335.8|1332.8|1337.5|1334.5|1335.8|1332.8|396
1597335300000|2020-08-13 16:15:00|1336|1333|1336|1333|1336.8|1333.8|1335.8|1332.8|133
1597335600000|2020-08-13 16:20:00|1335.8|1332.8|1337.3|1334.3|1337.8|1334.8|1335.8|1332.8|429
1597335900000|2020-08-13 16:25:00|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|188
1597336200000|2020-08-13 16:30:00|1338.8|1335.8|1338.8|1335.8|1338.8|1335.8|1338.8|1335.8|309
1597336500000|2020-08-13 16:35:00|1337.8|1334.8|1337|1334|1337.8|1334.8|1334.3|1331.3|500
1597336800000|2020-08-13 16:40:00|1337.3|1334.3|1337.3|1334.3|1337.8|1334.8|1337|1334|145
1597337100000|2020-08-13 16:45:00|1336.5|1333.5|1338.8|1335.8|1338.8|1335.8|1333.8|1330.8|3182
1597337400000|2020-08-13 16:50:00|1338.6|1335.6|1334.8|1331.8|1339.3|1336.3|1334.3|1331.3|4996
1597337700000|2020-08-13 16:55:00|1335.1|1332.1|1336.8|1333.8|1336.8|1333.8|1333.8|1330.8|662
1597390200000|2020-08-14 07:30:00|1337.7|1334.7|1341.2|1338.2|1341.4|1338.4|1336.7|1333.7|967
1597390500000|2020-08-14 07:35:00|1340.9|1337.9|1340.2|1337.2|1341.4|1338.4|1340.2|1337.2|485
1597390800000|2020-08-14 07:40:00|1340.4|1337.4|1338.7|1335.7|1341.2|1338.2|1338.7|1335.7|228
1597391100000|2020-08-14 07:45:00|1339.7|1336.7|1336.2|1333.2|1339.7|1336.7|1335.2|1332.2|259
1597391400000|2020-08-14 07:50:00|1336.7|1333.7|1333.9|1330.9|1336.7|1333.7|1333.2|1330.2|493
1597391700000|2020-08-14 07:55:00|1334.2|1331.2|1334.2|1331.2|1334.9|1331.9|1333.2|1330.2|44
1597392000000|2020-08-14 08:00:00|1333.9|1330.9|1336.2|1333.2|1336.2|1333.2|1333.9|1330.9|79
1597392300000|2020-08-14 08:05:00|1336.4|1333.4|1337.2|1334.2|1337.2|1334.2|1336.2|1333.2|73
1597392600000|2020-08-14 08:10:00|1336.7|1333.7|1337.2|1334.2|1337.4|1334.4|1336.7|1333.7|69
1597392900000|2020-08-14 08:15:00|1337.7|1334.7|1337.2|1334.2|1337.7|1334.7|1336.7|1333.7|46
1597393200000|2020-08-14 08:20:00|||||||||7
1597393500000|2020-08-14 08:25:00|||||||||23
1597393800000|2020-08-14 08:30:00|1337.4|1334.4|1338.7|1335.7|1338.7|1335.7|1337.2|1334.2|186
1597394100000|2020-08-14 08:35:00|||||||||112
1597394400000|2020-08-14 08:40:00|||||||||12
1597394700000|2020-08-14 08:45:00|||||||||23
1597395000000|2020-08-14 08:50:00|1339.2|1336.2|1339.7|1336.7|1339.7|1336.7|1339.2|1336.2|10
1597395300000|2020-08-14 08:55:00|||||||||25
1597395600000|2020-08-14 09:00:00|||||||||26
1597395900000|2020-08-14 09:05:00|1340.2|1337.2|1339.7|1336.7|1340.7|1337.7|1339.7|1336.7|88
1597396200000|2020-08-14 09:10:00|1339.4|1336.4|1340.7|1337.7|1340.7|1337.7|1339.4|1336.4|18
1597396500000|2020-08-14 09:15:00|1340.4|1337.4|1340.4|1337.4|1340.4|1337.4|1340.2|1337.2|11
1597396800000|2020-08-14 09:20:00|1340.2|1337.2|1340.5|1337.5|1340.7|1337.7|1340.2|1337.2|17
1597397100000|2020-08-14 09:25:00|1340.7|1337.7|1340.7|1337.7|1340.7|1337.7|1340.5|1337.5|14
1597397400000|2020-08-14 09:30:00|1341.2|1338.2|1341.2|1338.2|1341.2|1338.2|1341.2|1338.2|100
1597397700000|2020-08-14 09:35:00|1341.5|1338.5|1341.2|1338.2|1341.5|1338.5|1341.2|1338.2|23
1597398000000|2020-08-14 09:40:00|1341.5|1338.5|1343.2|1340.2|1343.7|1340.7|1341.5|1338.5|289
1597398300000|2020-08-14 09:45:00|1343.5|1340.5|1343.7|1340.7|1343.7|1340.7|1343.2|1340.2|29
1597398600000|2020-08-14 09:50:00|1343.5|1340.5|1343.2|1340.2|1343.5|1340.5|1343.2|1340.2|53
1597398900000|2020-08-14 09:55:00|1343.5|1340.5|1344.2|1341.2|1344.2|1341.2|1343.2|1340.2|121
1597399200000|2020-08-14 10:00:00|1344|1341|1343.7|1340.7|1344.2|1341.2|1343.7|1340.7|45
1597399500000|2020-08-14 10:05:00|1344.2|1341.2|1343.2|1340.2|1344.2|1341.2|1343.2|1340.2|135
1597399800000|2020-08-14 10:10:00|||||||||7
1597400100000|2020-08-14 10:15:00|||||||||18
1597400400000|2020-08-14 10:20:00|||||||||23
1597400700000|2020-08-14 10:25:00|1344|1341|1343.7|1340.7|1344.2|1341.2|1343.2|1340.2|35
1597401000000|2020-08-14 10:30:00|||||||||8
1597401300000|2020-08-14 10:35:00|1344|1341|1343.7|1340.7|1344|1341|1343.7|1340.7|73
1597401600000|2020-08-14 10:40:00|1344|1341|1343.2|1340.2|1344|1341|1342.7|1339.7|17
1597401900000|2020-08-14 10:45:00|1343.7|1340.7|1343.7|1340.7|1344.2|1341.2|1343.7|1340.7|19
1597402200000|2020-08-14 10:50:00|1343.2|1340.2|1343.7|1340.7|1343.7|1340.7|1343.2|1340.2|67
1597402500000|2020-08-14 10:55:00|1344|1341|1342.7|1339.7|1344.7|1341.7|1342.7|1339.7|165
1597402800000|2020-08-14 11:00:00|1343|1340|1342.7|1339.7|1343.2|1340.2|1342.7|1339.7|15
1597403400000|2020-08-14 11:10:00|1343|1340|1342.7|1339.7|1343|1340|1342.7|1339.7|13
1597403700000|2020-08-14 11:15:00|1343.5|1340.5|1343.8|1340.8|1343.8|1340.8|1343.2|1340.2|51
1597404000000|2020-08-14 11:20:00|||||||||114
1597404300000|2020-08-14 11:25:00|1344.8|1341.8|1344.8|1341.8|1344.8|1341.8|1344|1341|102
1597404600000|2020-08-14 11:30:00|1345.3|1342.3|1349.3|1346.3|1349.3|1346.3|1345.3|1342.3|1234
1597404900000|2020-08-14 11:35:00|1349|1346|1348.3|1345.3|1349.3|1346.3|1347.3|1344.3|127
1597405200000|2020-08-14 11:40:00|1347.3|1344.3|1346.8|1343.8|1347.3|1344.3|1346|1343|316
1597405500000|2020-08-14 11:45:00|1347.3|1344.3|1347.3|1344.3|1349.3|1346.3|1345|1342|758
1597405800000|2020-08-14 11:50:00|1347|1344|1347.3|1344.3|1347.3|1344.3|1346.3|1343.3|50
1597406100000|2020-08-14 11:55:00|1346.8|1343.8|1345.8|1342.8|1346.8|1343.8|1345.8|1342.8|27
1597406400000|2020-08-14 12:00:00|1346|1343|1344.8|1341.8|1347.3|1344.3|1344.8|1341.8|1253
1597406700000|2020-08-14 12:05:00|1344.3|1341.3|1344.8|1341.8|1345|1342|1342.3|1339.3|699
1597407000000|2020-08-14 12:10:00|1345.8|1342.8|1346.8|1343.8|1348.8|1345.8|1344.8|1341.8|519
1597407300000|2020-08-14 12:15:00|1347|1344|1342.3|1339.3|1347|1344|1341.3|1338.3|510
1597407600000|2020-08-14 12:20:00|1341.3|1338.3|1340.8|1337.8|1342|1339|1339.3|1336.3|508
1597407900000|2020-08-14 12:25:00|1340.5|1337.5|1342.3|1339.3|1342.3|1339.3|1340.5|1337.5|247
1597408200000|2020-08-14 12:30:00|1342.5|1339.5|1343.8|1340.8|1344.3|1341.3|1342.5|1339.5|194
1597408500000|2020-08-14 12:35:00|1343|1340|1345|1342|1345.3|1342.3|1343|1340|86
1597408800000|2020-08-14 12:40:00|1344.8|1341.8|1346.8|1343.8|1347.5|1344.5|1344.8|1341.8|524
1597409100000|2020-08-14 12:45:00|1346.5|1343.5|1344.8|1341.8|1346.5|1343.5|1344.8|1341.8|180
1597409400000|2020-08-14 12:50:00|1344.3|1341.3|1343.8|1340.8|1344.3|1341.3|1343.8|1340.8|215
1597409700000|2020-08-14 12:55:00|1344.3|1341.3|1343.8|1340.8|1344.3|1341.3|1343.8|1340.8|48
1597410000000|2020-08-14 13:00:00|1344.3|1341.3|1343.3|1340.3|1344.3|1341.3|1343.3|1340.3|187
1597410300000|2020-08-14 13:05:00|1344.3|1341.3|1341.3|1338.3|1345.3|1342.3|1341.3|1338.3|471
1597410600000|2020-08-14 13:10:00|1341.8|1338.8|1343|1340|1343.3|1340.3|1341.3|1338.3|97
1597410900000|2020-08-14 13:15:00|1342.8|1339.8|1344.3|1341.3|1344.3|1341.3|1342.8|1339.8|76
1597411200000|2020-08-14 13:20:00|1343.3|1340.3|1343.8|1340.8|1344.3|1341.3|1343.3|1340.3|44
1597411500000|2020-08-14 13:25:00|1343.5|1340.5|1343.3|1340.3|1344.3|1341.3|1343.3|1340.3|320
1597411800000|2020-08-14 13:30:00|1343.5|1340.5|1348.8|1345.8|1348.8|1345.8|1343.5|1340.5|352
1597412100000|2020-08-14 13:35:00|1348.3|1345.3|1349.8|1346.8|1349.8|1346.8|1347.8|1344.8|602
1597412400000|2020-08-14 13:40:00|1350.3|1347.3|1350.3|1347.3|1351.6|1348.6|1349.6|1346.6|902
1597412700000|2020-08-14 13:45:00|1349.6|1346.6|1348.8|1345.8|1351.3|1348.3|1348.6|1345.6|628
1597413000000|2020-08-14 13:50:00|1349.1|1346.1|1351.8|1348.8|1351.8|1348.8|1348.3|1345.3|735
1597413300000|2020-08-14 13:55:00|1351.3|1348.3|1350.3|1347.3|1351.3|1348.3|1349.3|1346.3|555
1597413600000|2020-08-14 14:00:00|1349.8|1346.8|1350.1|1347.1|1350.3|1347.3|1349.3|1346.3|370
1597413900000|2020-08-14 14:05:00|1349.8|1346.8|1348.8|1345.8|1350.3|1347.3|1348.3|1345.3|197
1597414200000|2020-08-14 14:10:00|1348.3|1345.3|1347.8|1344.8|1348.8|1345.8|1347.1|1344.1|322
1597414500000|2020-08-14 14:15:00|1348.1|1345.1|1349.3|1346.3|1351.3|1348.3|1348.1|1345.1|435
1597414800000|2020-08-14 14:20:00|1349.6|1346.6|1349.3|1346.3|1350.3|1347.3|1349.3|1346.3|443
1597415100000|2020-08-14 14:25:00|1348.8|1345.8|1349.3|1346.3|1349.3|1346.3|1348.3|1345.3|459
1597415400000|2020-08-14 14:30:00|1348.3|1345.3|1346.3|1343.3|1349.3|1346.3|1345.6|1342.6|565
1597415700000|2020-08-14 14:35:00|1346.8|1343.8|1343.1|1340.1|1346.8|1343.8|1342.8|1339.8|756
1597416000000|2020-08-14 14:40:00|1342.8|1339.8|1339.1|1336.1|1342.8|1339.8|1338.3|1335.3|527
1597416300000|2020-08-14 14:45:00|1339.3|1336.3|1340.3|1337.3|1342.8|1339.8|1339.3|1336.3|504
1597416600000|2020-08-14 14:50:00|1339.3|1336.3|1338.3|1335.3|1340.8|1337.8|1338.1|1335.1|330
1597416900000|2020-08-14 14:55:00|1339.3|1336.3|1335.3|1332.3|1339.3|1336.3|1335.3|1332.3|394
1597417200000|2020-08-14 15:00:00|1334.8|1331.8|1334.6|1331.6|1336.3|1333.3|1332.6|1329.6|1156
1597417500000|2020-08-14 15:05:00|1334.8|1331.8|1334.8|1331.8|1336.3|1333.3|1334.6|1331.6|333
1597417800000|2020-08-14 15:10:00|1334.6|1331.6|1336.8|1333.8|1336.8|1333.8|1334.6|1331.6|262
1597418100000|2020-08-14 15:15:00|1336.3|1333.3|1337.8|1334.8|1338.3|1335.3|1336.3|1333.3|397
1597418400000|2020-08-14 15:20:00|1336.8|1333.8|1339.8|1336.8|1340.1|1337.1|1336.8|1333.8|204
1597418700000|2020-08-14 15:25:00|1339.3|1336.3|1338.6|1335.6|1340.3|1337.3|1338.6|1335.6|464
1597419000000|2020-08-14 15:30:00|1338.8|1335.8|1342.3|1339.3|1342.3|1339.3|1338.8|1335.8|492
1597419300000|2020-08-14 15:35:00|1342.6|1339.6|1343.3|1340.3|1343.6|1340.6|1342.3|1339.3|165
1597419600000|2020-08-14 15:40:00|1342.3|1339.3|1340.8|1337.8|1343.3|1340.3|1340.3|1337.3|284
1597419900000|2020-08-14 15:45:00|1340.3|1337.3|1338.8|1335.8|1340.3|1337.3|1337.8|1334.8|392
1597420200000|2020-08-14 15:50:00|1338.3|1335.3|1339.8|1336.8|1340.8|1337.8|1338.3|1335.3|174
1597420500000|2020-08-14 15:55:00|1339.6|1336.6|1342.3|1339.3|1342.6|1339.6|1339.6|1336.6|181
1597420800000|2020-08-14 16:00:00|1341.3|1338.3|1342.4|1339.4|1342.4|1339.4|1341.3|1338.3|144
1597421100000|2020-08-14 16:05:00|1342.6|1339.6|1344.4|1341.4|1344.4|1341.4|1342.6|1339.6|573
1597421400000|2020-08-14 16:10:00|1343.9|1340.9|1340.4|1337.4|1344.4|1341.4|1340.4|1337.4|356
1597421700000|2020-08-14 16:15:00|1339.9|1336.9|1340.4|1337.4|1340.4|1337.4|1338.9|1335.9|194
1597422000000|2020-08-14 16:20:00|1339.4|1336.4|1338.4|1335.4|1339.4|1336.4|1336.4|1333.4|356
1597422300000|2020-08-14 16:25:00|1338.9|1335.9|1337.4|1334.4|1339.4|1336.4|1337.4|1334.4|238
1597422600000|2020-08-14 16:30:00|1336.4|1333.4|1338.4|1335.4|1338.4|1335.4|1336.4|1333.4|135
1597422900000|2020-08-14 16:35:00|1339.4|1336.4|1341.4|1338.4|1341.4|1338.4|1339.4|1336.4|130
1597423200000|2020-08-14 16:40:00|1341.6|1338.6|1339.4|1336.4|1341.6|1338.6|1338.6|1335.6|219
1597423500000|2020-08-14 16:45:00|1338.9|1335.9|1337.4|1334.4|1338.9|1335.9|1335.4|1332.4|546
1597423800000|2020-08-14 16:50:00|1338.4|1335.4|1336.9|1333.9|1338.4|1335.4|1332.9|1329.9|1557
1597424100000|2020-08-14 16:55:00|1336.4|1333.4|1336.6|1333.6|1337.4|1334.4|1334.9|1331.9|616
1597649400000|2020-08-17 07:30:00|1338.8|1335.8|1344.3|1341.3|1344.3|1341.3|1337.3|1334.3|388
1597649700000|2020-08-17 07:35:00|1344.8|1341.8|1343.8|1340.8|1344.8|1341.8|1343|1340|215
1597650000000|2020-08-17 07:40:00|1344.8|1341.8|1343.3|1340.3|1344.8|1341.8|1343.3|1340.3|69
1597650300000|2020-08-17 07:45:00|1343.8|1340.8|1343.3|1340.3|1344.3|1341.3|1343.3|1340.3|13
1597650600000|2020-08-17 07:50:00|1343.8|1340.8|1342.5|1339.5|1343.8|1340.8|1342.3|1339.3|20
1597650900000|2020-08-17 07:55:00|1342.3|1339.3|1344.8|1341.8|1345|1342|1342.3|1339.3|34
1597651200000|2020-08-17 08:00:00|1344.5|1341.5|1342.8|1339.8|1344.5|1341.5|1342.8|1339.8|38
1597651500000|2020-08-17 08:05:00|1343.3|1340.3|1344.3|1341.3|1344.3|1341.3|1343.3|1340.3|3
1597651800000|2020-08-17 08:10:00|1344.5|1341.5|1346.8|1343.8|1346.8|1343.8|1344.5|1341.5|224
1597652100000|2020-08-17 08:15:00|1346.5|1343.5|1346|1343|1347|1344|1345.8|1342.8|103
1597652400000|2020-08-17 08:20:00|1345.8|1342.8|1346.8|1343.8|1346.8|1343.8|1345|1342|21
1597652700000|2020-08-17 08:25:00|1346.3|1343.3|1346|1343|1346.3|1343.3|1345.8|1342.8|21
1597653000000|2020-08-17 08:30:00|1346.3|1343.3|1346|1343|1346.8|1343.8|1345.3|1342.3|14
1597653300000|2020-08-17 08:35:00|1345.8|1342.8|1346|1343|1346.8|1343.8|1345.8|1342.8|50
1597653600000|2020-08-17 08:40:00|1345.8|1342.8|1345.8|1342.8|1345.8|1342.8|1344.8|1341.8|22
1597653900000|2020-08-17 08:45:00|1345|1342|1344.8|1341.8|1345|1342|1344.8|1341.8|18
1597654200000|2020-08-17 08:50:00|1344.3|1341.3|1344.8|1341.8|1344.8|1341.8|1343.8|1340.8|51
1597654500000|2020-08-17 08:55:00|1345.3|1342.3|1343.5|1340.5|1345.3|1342.3|1343.3|1340.3|79
1597654800000|2020-08-17 09:00:00|1343.8|1340.8|1344|1341|1344|1341|1343.8|1340.8|17
1597655100000|2020-08-17 09:05:00|1342.8|1339.8|1342.8|1339.8|1343.8|1340.8|1342.8|1339.8|334
1597655400000|2020-08-17 09:10:00|1342.3|1339.3|1341.3|1338.3|1342.8|1339.8|1340.6|1337.6|65
1597655700000|2020-08-17 09:15:00|1341.1|1338.1|1339.3|1336.3|1341.3|1338.3|1339.3|1336.3|58
1597656000000|2020-08-17 09:20:00|||||||||5
1597656300000|2020-08-17 09:25:00|1339.8|1336.8|1339.3|1336.3|1340.3|1337.3|1339.3|1336.3|48
1597656600000|2020-08-17 09:30:00|1339.9|1336.9|1340.3|1337.3|1340.3|1337.3|1339.9|1336.9|31
1597656900000|2020-08-17 09:35:00|1341.3|1338.3|1340.3|1337.3|1341.3|1338.3|1340.3|1337.3|48
1597657200000|2020-08-17 09:40:00|||||||||1
1597657500000|2020-08-17 09:45:00|1339.3|1336.3|1342.3|1339.3|1342.3|1339.3|1339.3|1336.3|184
1597657800000|2020-08-17 09:50:00|1342.1|1339.1|1342.3|1339.3|1342.3|1339.3|1342.1|1339.1|1
1597658100000|2020-08-17 09:55:00|1342.6|1339.6|1343.8|1340.8|1343.8|1340.8|1342.6|1339.6|12
1597658400000|2020-08-17 10:00:00|1344.3|1341.3|1346.3|1343.3|1346.8|1343.8|1344.3|1341.3|72
1597658700000|2020-08-17 10:05:00|1345.8|1342.8|1346.3|1343.3|1347.1|1344.1|1345.3|1342.3|49
1597659000000|2020-08-17 10:10:00|1346.1|1343.1|1343.3|1340.3|1346.1|1343.1|1343.3|1340.3|26
1597659300000|2020-08-17 10:15:00|1344.3|1341.3|1345.3|1342.3|1345.3|1342.3|1344.3|1341.3|74
1597659600000|2020-08-17 10:20:00|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|7
1597659900000|2020-08-17 10:25:00|||||||||3
1597660200000|2020-08-17 10:30:00|||||||||4
1597660500000|2020-08-17 10:35:00|1345.6|1342.6|1346.8|1343.8|1346.8|1343.8|1345.4|1342.4|42
1597660800000|2020-08-17 10:40:00|1347.4|1344.4|1346.4|1343.4|1347.4|1344.4|1346.4|1343.4|23
1597661100000|2020-08-17 10:45:00|||||||||2
1597661400000|2020-08-17 10:50:00|1346.6|1343.6|1346.8|1343.8|1347.4|1344.4|1346.4|1343.4|90
1597661700000|2020-08-17 10:55:00|1346.4|1343.4|1345.6|1342.6|1346.4|1343.4|1345.4|1342.4|44
1597662000000|2020-08-17 11:00:00|1345.4|1342.4|1343.6|1340.6|1345.4|1342.4|1343.4|1340.4|101
1597662300000|2020-08-17 11:05:00|1343.4|1340.4|1342.4|1339.4|1344.4|1341.4|1342.1|1339.1|124
1597662600000|2020-08-17 11:10:00|||||||||19
1597662900000|2020-08-17 11:15:00|1343.1|1340.1|1344.1|1341.1|1344.4|1341.4|1343.1|1340.1|63
1597663200000|2020-08-17 11:20:00|1343.4|1340.4|1342.4|1339.4|1343.6|1340.6|1342.4|1339.4|59
1597663500000|2020-08-17 11:25:00|1342.1|1339.1|1341.4|1338.4|1342.4|1339.4|1341.4|1338.4|83
1597663800000|2020-08-17 11:30:00|1341.8|1338.8|1342.4|1339.4|1342.4|1339.4|1341.4|1338.4|44
1597664100000|2020-08-17 11:35:00|1341.9|1338.9|1341.4|1338.4|1341.9|1338.9|1341.4|1338.4|74
1597664400000|2020-08-17 11:40:00|||||||||23
1597664700000|2020-08-17 11:45:00|1342.4|1339.4|1341.4|1338.4|1342.4|1339.4|1341.4|1338.4|201
1597665000000|2020-08-17 11:50:00|1342.4|1339.4|1341.6|1338.6|1342.4|1339.4|1341.4|1338.4|63
1597665300000|2020-08-17 11:55:00|1341.9|1338.9|1342.2|1339.2|1343.9|1340.9|1341.4|1338.4|113
1597665600000|2020-08-17 12:00:00|1342.4|1339.4|1347.4|1344.4|1347.4|1344.4|1341.9|1338.9|164
1597665900000|2020-08-17 12:05:00|1348.4|1345.4|1348.4|1345.4|1349.4|1346.4|1348.4|1345.4|168
1597666200000|2020-08-17 12:10:00|1347.9|1344.9|1348.4|1345.4|1349.4|1346.4|1347.9|1344.9|110
1597666500000|2020-08-17 12:15:00|1347.9|1344.9|1348.4|1345.4|1348.4|1345.4|1345.9|1342.9|150
1597666800000|2020-08-17 12:20:00|1348.7|1345.7|1347.4|1344.4|1349.4|1346.4|1347.4|1344.4|181
1597667100000|2020-08-17 12:25:00|1347.7|1344.7|1348.9|1345.9|1349.4|1346.4|1346.9|1343.9|262
1597667400000|2020-08-17 12:30:00|1348.4|1345.4|1349.4|1346.4|1349.7|1346.7|1347.4|1344.4|250
1597667700000|2020-08-17 12:35:00|1349.7|1346.7|1348.4|1345.4|1350.9|1347.9|1347.9|1344.9|501
1597668000000|2020-08-17 12:40:00|1347.9|1344.9|1348.9|1345.9|1349.4|1346.4|1347.9|1344.9|115
1597668300000|2020-08-17 12:45:00|1349.2|1346.2|1349.4|1346.4|1349.4|1346.4|1348.7|1345.7|68
1597668600000|2020-08-17 12:50:00|1349.9|1346.9|1350.4|1347.4|1350.4|1347.4|1349.4|1346.4|116
1597668900000|2020-08-17 12:55:00|1350.6|1347.6|1351.4|1348.4|1351.4|1348.4|1350.6|1347.6|108
1597669200000|2020-08-17 13:00:00|1351.9|1348.9|1351.9|1348.9|1352.4|1349.4|1351.1|1348.1|191
1597669500000|2020-08-17 13:05:00|1352.4|1349.4|1351.9|1348.9|1352.4|1349.4|1351.9|1348.9|49
1597669800000|2020-08-17 13:10:00|1350.9|1347.9|1349.4|1346.4|1351.4|1348.4|1349.2|1346.2|173
1597670100000|2020-08-17 13:15:00|1349.7|1346.7|1348.9|1345.9|1349.7|1346.7|1348.4|1345.4|134
1597670400000|2020-08-17 13:20:00|1348.4|1345.4|1349.9|1346.9|1350.4|1347.4|1348.4|1345.4|107
1597670700000|2020-08-17 13:25:00|1350.4|1347.4|1349.9|1346.9|1351.7|1348.7|1349.9|1346.9|1050
1597671000000|2020-08-17 13:30:00|1350.2|1347.2|1351|1348|1351|1348|1349.9|1346.9|205
1597671300000|2020-08-17 13:35:00|1351.4|1348.4|1352|1349|1352|1349|1351.4|1348.4|246
1597671600000|2020-08-17 13:40:00|1351.5|1348.5|1350.2|1347.2|1351.7|1348.7|1349.5|1346.5|913
1597671900000|2020-08-17 13:45:00|1350.5|1347.5|1346.5|1343.5|1350.5|1347.5|1346|1343|1559
1597672200000|2020-08-17 13:50:00|1345.5|1342.5|1346.5|1343.5|1348.5|1345.5|1345.3|1342.3|426
1597672500000|2020-08-17 13:55:00|1347|1344|1348|1345|1348|1345|1347|1344|311
1597672800000|2020-08-17 14:00:00|1349|1346|1346.8|1343.8|1350|1347|1346|1343|398
1597673100000|2020-08-17 14:05:00|1347|1344|1344.5|1341.5|1347|1344|1344|1341|240
1597673400000|2020-08-17 14:10:00|1345.3|1342.3|1345.6|1342.6|1346.6|1343.6|1344|1341|198
1597673700000|2020-08-17 14:15:00|1346.3|1343.3|1349.5|1346.5|1350|1347|1345.8|1342.8|354
1597674000000|2020-08-17 14:20:00|1350|1347|1349|1346|1351.5|1348.5|1348.6|1345.6|537
1597674300000|2020-08-17 14:25:00|1349.3|1346.3|1348.8|1345.8|1349.3|1346.3|1348|1345|153
1597674600000|2020-08-17 14:30:00|1349|1346|1349.6|1346.6|1350|1347|1348.6|1345.6|265
1597674900000|2020-08-17 14:35:00|1350|1347|1348.6|1345.6|1350.8|1347.8|1348.6|1345.6|267
1597675200000|2020-08-17 14:40:00|1349.6|1346.6|1350|1347|1350|1347|1349.6|1346.6|152
1597675500000|2020-08-17 14:45:00|1349.6|1346.6|1350.5|1347.5|1350.5|1347.5|1349|1346|480
1597675800000|2020-08-17 14:50:00|1350|1347|1350.5|1347.5|1350.5|1347.5|1350|1347|108
1597676100000|2020-08-17 14:55:00|1349.5|1346.5|1349.5|1346.5|1349.8|1346.8|1349|1346|152
1597676400000|2020-08-17 15:00:00|1349.8|1346.8|1349.5|1346.5|1350.5|1347.5|1349.3|1346.3|196
1597676700000|2020-08-17 15:05:00|1349.8|1346.8|1349|1346|1350.5|1347.5|1349|1346|279
1597677000000|2020-08-17 15:10:00|1348.5|1345.5|1348.5|1345.5|1348.5|1345.5|1347.5|1344.5|239
1597677300000|2020-08-17 15:15:00|1349|1346|1349.8|1346.8|1350|1347|1349|1346|235
1597677600000|2020-08-17 15:20:00|1349.5|1346.5|1348|1345|1350|1347|1348|1345|141
1597677900000|2020-08-17 15:25:00|1347.8|1344.8|1350|1347|1350|1347|1347.5|1344.5|144
1597678200000|2020-08-17 15:30:00|1350.5|1347.5|1350|1347|1352|1349|1350|1347|347
1597678500000|2020-08-17 15:35:00|1351|1348|1350|1347|1352|1349|1350|1347|193
1597678800000|2020-08-17 15:40:00|1349|1346|1349|1346|1349|1346|1349|1346|64
1597679100000|2020-08-17 15:45:00|1350|1347|1349|1346|1350|1347|1349|1346|211
1597679400000|2020-08-17 15:50:00|1349.5|1346.5|1346.5|1343.5|1349.5|1346.5|1346.5|1343.5|224
1597679700000|2020-08-17 15:55:00|1346.8|1343.8|1346.5|1343.5|1347.5|1344.5|1346.5|1343.5|83
1597680000000|2020-08-17 16:00:00|1346.8|1343.8|1347.5|1344.5|1347.5|1344.5|1346.5|1343.5|74
1597680300000|2020-08-17 16:05:00|1348|1345|1349.5|1346.5|1349.5|1346.5|1347.8|1344.8|243
1597680600000|2020-08-17 16:10:00|1349.1|1346.1|1346.5|1343.5|1349.1|1346.1|1345.8|1342.8|291
1597680900000|2020-08-17 16:15:00|1347|1344|1347.5|1344.5|1347.5|1344.5|1345.5|1342.5|271
1597681200000|2020-08-17 16:20:00|1346.8|1343.8|1346.5|1343.5|1347.5|1344.5|1346.5|1343.5|81
1597681500000|2020-08-17 16:25:00|1347.5|1344.5|1347.5|1344.5|1347.5|1344.5|1346.5|1343.5|177
1597681800000|2020-08-17 16:30:00|1347.8|1344.8|1342.5|1339.5|1348.5|1345.5|1342.1|1339.1|485
1597682100000|2020-08-17 16:35:00|1343.1|1340.1|1341.6|1338.6|1343.1|1340.1|1340.6|1337.6|251
1597682400000|2020-08-17 16:40:00|1340.8|1337.8|1340.1|1337.1|1341.6|1338.6|1340.1|1337.1|620
1597682700000|2020-08-17 16:45:00|1340.3|1337.3|1334.2|1331.2|1342.6|1339.6|1332.7|1329.7|2377
1597683000000|2020-08-17 16:50:00|1333.9|1330.9|1338.7|1335.7|1338.7|1335.7|1333.9|1330.9|2214
1597683300000|2020-08-17 16:55:00|1338.9|1335.9|1338.4|1335.4|1340.1|1337.1|1337.7|1334.7|594
1597735800000|2020-08-18 07:30:00|1334|1331|1337|1334|1340|1337|1334|1331|626
1597736100000|2020-08-18 07:35:00|1336.8|1333.8|1337.1|1334.1|1337.3|1334.3|1336|1333|64
1597736400000|2020-08-18 07:40:00|1336.5|1333.5|1335.5|1332.5|1337.1|1334.1|1335.1|1332.1|89
1597736700000|2020-08-18 07:45:00|1336.1|1333.1|1337.5|1334.5|1337.5|1334.5|1335.1|1332.1|88
1597737000000|2020-08-18 07:50:00|1338.1|1335.1|1339.5|1336.5|1340.5|1337.5|1338.1|1335.1|426
1597737300000|2020-08-18 07:55:00|1339.8|1336.8|1339.5|1336.5|1339.8|1336.8|1338.5|1335.5|176
1597737600000|2020-08-18 08:00:00|1340.3|1337.3|1342|1339|1342|1339|1340.3|1337.3|121
1597737900000|2020-08-18 08:05:00|1342.5|1339.5|1341.5|1338.5|1342.5|1339.5|1341.3|1338.3|37
1597738200000|2020-08-18 08:10:00|1342|1339|1339.5|1336.5|1342.5|1339.5|1339.5|1336.5|117
1597738500000|2020-08-18 08:15:00|1340|1337|1340.5|1337.5|1340.5|1337.5|1340|1337|12
1597738800000|2020-08-18 08:20:00|1340.3|1337.3|1339|1336|1340.5|1337.5|1339|1336|27
1597739100000|2020-08-18 08:25:00|1338.5|1335.5|1337.5|1334.5|1338.8|1335.8|1337|1334|209
1597739400000|2020-08-18 08:30:00|1337|1334|1336.5|1333.5|1337.5|1334.5|1336.5|1333.5|115
1597739700000|2020-08-18 08:35:00|||||||||6
1597740000000|2020-08-18 08:40:00|1336|1333|1333.5|1330.5|1336|1333|1332.5|1329.5|120
1597740300000|2020-08-18 08:45:00|1333.8|1330.8|1334.3|1331.3|1334.3|1331.3|1333.3|1330.3|32
1597740600000|2020-08-18 08:50:00|1334|1331|1326.5|1323.5|1334.5|1331.5|1326.5|1323.5|183
1597740900000|2020-08-18 08:55:00|1327.5|1324.5|1325.5|1322.5|1327.5|1324.5|1325.5|1322.5|186
1597741200000|2020-08-18 09:00:00|1324.3|1321.3|1320.1|1317.1|1324.5|1321.5|1319.1|1316.1|421
1597741500000|2020-08-18 09:05:00|1319.1|1316.1|1319.1|1316.1|1319.6|1316.6|1318.1|1315.1|349
1597741800000|2020-08-18 09:10:00|1318.8|1315.8|1320.1|1317.1|1320.1|1317.1|1318.8|1315.8|8
1597742100000|2020-08-18 09:15:00|1319.1|1316.1|1317.3|1314.3|1319.6|1316.6|1317.1|1314.1|89
1597742400000|2020-08-18 09:20:00|1317.6|1314.6|1319.1|1316.1|1319.1|1316.1|1317.1|1314.1|213
1597742700000|2020-08-18 09:25:00|1319.6|1316.6|1319.1|1316.1|1319.6|1316.6|1319.1|1316.1|60
1597743000000|2020-08-18 09:30:00|1318.6|1315.6|1321.6|1318.6|1321.6|1318.6|1318.6|1315.6|46
1597743300000|2020-08-18 09:35:00|1321.8|1318.8|1324.1|1321.1|1324.1|1321.1|1321.8|1318.8|99
1597743600000|2020-08-18 09:40:00|||||||||12
1597743900000|2020-08-18 09:45:00|||||||||2
1597744200000|2020-08-18 09:50:00|1325.1|1322.1|1325.1|1322.1|1325.1|1322.1|1324.1|1321.1|40
1597744500000|2020-08-18 09:55:00|1324.6|1321.6|1324.1|1321.1|1324.6|1321.6|1324.1|1321.1|7
1597744800000|2020-08-18 10:00:00|1324.3|1321.3|1325.1|1322.1|1325.1|1322.1|1323.8|1320.8|79
1597745100000|2020-08-18 10:05:00|1326.1|1323.1|1327.8|1324.8|1327.8|1324.8|1326.1|1323.1|45
1597745400000|2020-08-18 10:10:00|1327.6|1324.6|1327.6|1324.6|1328.1|1325.1|1326.6|1323.6|58
1597745700000|2020-08-18 10:15:00|1327.3|1324.3|1327.8|1324.8|1327.8|1324.8|1326.1|1323.1|27
1597746000000|2020-08-18 10:20:00|1328.1|1325.1|1327.4|1324.4|1328.6|1325.6|1326.6|1323.6|213
1597746300000|2020-08-18 10:25:00|1326.9|1323.9|1325.6|1322.6|1326.9|1323.9|1325.6|1322.6|39
1597746600000|2020-08-18 10:30:00|1325.4|1322.4|1324.6|1321.6|1325.6|1322.6|1324.6|1321.6|29
1597746900000|2020-08-18 10:35:00|1324.4|1321.4|1324.6|1321.6|1324.6|1321.6|1324.4|1321.4|34
1597747200000|2020-08-18 10:40:00|1324.4|1321.4|1324.4|1321.4|1324.6|1321.6|1324.4|1321.4|23
1597747500000|2020-08-18 10:45:00|1324.1|1321.1|1324.4|1321.4|1324.6|1321.6|1324.1|1321.1|41
1597747800000|2020-08-18 10:50:00|1324.6|1321.6|1325.1|1322.1|1325.1|1322.1|1324.1|1321.1|16
1597748100000|2020-08-18 10:55:00|1324.6|1321.6|1324.6|1321.6|1325.6|1322.6|1324.6|1321.6|143
1597748400000|2020-08-18 11:00:00|1324.9|1321.9|1323.4|1320.4|1324.9|1321.9|1323.4|1320.4|38
1597748700000|2020-08-18 11:05:00|1323.6|1320.6|1324.1|1321.1|1324.1|1321.1|1323.4|1320.4|14
1597749000000|2020-08-18 11:10:00|1323.1|1320.1|1323.1|1320.1|1323.6|1320.6|1322.6|1319.6|112
1597749300000|2020-08-18 11:15:00|1324.1|1321.1|1323.1|1320.1|1324.1|1321.1|1323.1|1320.1|87
1597749600000|2020-08-18 11:20:00|1323.4|1320.4|1323.9|1320.9|1323.9|1320.9|1322.1|1319.1|96
1597749900000|2020-08-18 11:25:00|1323.6|1320.6|1322.4|1319.4|1323.6|1320.6|1322.1|1319.1|387
1597750200000|2020-08-18 11:30:00|1322.7|1319.7|1324.2|1321.2|1324.7|1321.7|1321.9|1318.9|484
1597750500000|2020-08-18 11:35:00|1323.9|1320.9|1323.2|1320.2|1323.9|1320.9|1323.2|1320.2|21
1597750800000|2020-08-18 11:40:00|1322.9|1319.9|1321.4|1318.4|1323.2|1320.2|1319.9|1316.9|312
1597751100000|2020-08-18 11:45:00|1321.2|1318.2|1322.7|1319.7|1323.2|1320.2|1321.2|1318.2|41
1597751400000|2020-08-18 11:50:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1321.7|1318.7|49
1597751700000|2020-08-18 11:55:00|1322.9|1319.9|1325.2|1322.2|1325.2|1322.2|1322.2|1319.2|142
1597752000000|2020-08-18 12:00:00|1324.9|1321.9|1322.7|1319.7|1326.2|1323.2|1322.7|1319.7|281
1597752300000|2020-08-18 12:05:00|1322.4|1319.4|1322.7|1319.7|1323.4|1320.4|1319.7|1316.7|219
1597752600000|2020-08-18 12:10:00|1323.7|1320.7|1329.2|1326.2|1330.2|1327.2|1323.4|1320.4|667
1597752900000|2020-08-18 12:15:00|1328.7|1325.7|1326.7|1323.7|1328.7|1325.7|1325.7|1322.7|264
1597753200000|2020-08-18 12:20:00|1326.2|1323.2|1324.2|1321.2|1326.2|1323.2|1324.2|1321.2|302
1597753500000|2020-08-18 12:25:00|1324.4|1321.4|1325.2|1322.2|1325.2|1322.2|1323.7|1320.7|94
1597753800000|2020-08-18 12:30:00|1324.7|1321.7|1320.4|1317.4|1324.7|1321.7|1319.7|1316.7|393
1597754100000|2020-08-18 12:35:00|1320.7|1317.7|1321.7|1318.7|1321.7|1318.7|1320.7|1317.7|266
1597754400000|2020-08-18 12:40:00|1321.2|1318.2|1321.9|1318.9|1322.7|1319.7|1320.7|1317.7|111
1597754700000|2020-08-18 12:45:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1321.7|1318.7|570
1597755000000|2020-08-18 12:50:00|1323.4|1320.4|1324.6|1321.6|1324.6|1321.6|1323.2|1320.2|83
1597755300000|2020-08-18 12:55:00|1325.6|1322.6|1328.9|1325.9|1329.6|1326.6|1325.6|1322.6|221
1597755600000|2020-08-18 13:00:00|1329.1|1326.1|1334.1|1331.1|1334.1|1331.1|1328.6|1325.6|450
1597755900000|2020-08-18 13:05:00|1333.6|1330.6|1330.1|1327.1|1334.1|1331.1|1329.7|1326.7|423
1597756200000|2020-08-18 13:10:00|1330.4|1327.4|1330.9|1327.9|1331.7|1328.7|1329.1|1326.1|451
1597756500000|2020-08-18 13:15:00|1330.7|1327.7|1329.7|1326.7|1330.9|1327.9|1327.7|1324.7|323
1597756800000|2020-08-18 13:20:00|1329.9|1326.9|1332.7|1329.7|1333.1|1330.1|1328.7|1325.7|222
1597757100000|2020-08-18 13:25:00|1332.1|1329.1|1332.1|1329.1|1332.7|1329.7|1331.1|1328.1|286
1597757400000|2020-08-18 13:30:00|1333.1|1330.1|1332.7|1329.7|1335.1|1332.1|1332.1|1329.1|476
1597757700000|2020-08-18 13:35:00|1333.1|1330.1|1331.4|1328.4|1333.7|1330.7|1331.1|1328.1|485
1597758000000|2020-08-18 13:40:00|1331.1|1328.1|1328.7|1325.7|1331.1|1328.1|1327.7|1324.7|508
1597758300000|2020-08-18 13:45:00|1327.7|1324.7|1331.1|1328.1|1333.1|1330.1|1327.7|1324.7|456
1597758600000|2020-08-18 13:50:00|1330.7|1327.7|1325.7|1322.7|1330.7|1327.7|1325.7|1322.7|167
1597758900000|2020-08-18 13:55:00|1326.1|1323.1|1326.7|1323.7|1328.7|1325.7|1326.1|1323.1|369
1597759200000|2020-08-18 14:00:00|1326.9|1323.9|1327.7|1324.7|1327.7|1324.7|1325.7|1322.7|122
1597759500000|2020-08-18 14:05:00|1328.2|1325.2|1324.2|1321.2|1328.2|1325.2|1321.9|1318.9|584
1597759800000|2020-08-18 14:10:00|1323.9|1320.9|1325.4|1322.4|1326.2|1323.2|1323.9|1320.9|181
1597760100000|2020-08-18 14:15:00|1325.7|1322.7|1324.2|1321.2|1327.2|1324.2|1324|1321|286
1597760400000|2020-08-18 14:20:00|1324|1321|1324.7|1321.7|1325|1322|1323.2|1320.2|216
1597760700000|2020-08-18 14:25:00|1324.2|1321.2|1321.2|1318.2|1324.7|1321.7|1321.2|1318.2|331
1597761000000|2020-08-18 14:30:00|1321|1318|1324.2|1321.2|1324.2|1321.2|1320.2|1317.2|345
1597761300000|2020-08-18 14:35:00|1325|1322|1324.2|1321.2|1325.2|1322.2|1324|1321|136
1597761600000|2020-08-18 14:40:00|1324.7|1321.7|1322.2|1319.2|1325.2|1322.2|1322.2|1319.2|356
1597761900000|2020-08-18 14:45:00|1321.8|1318.8|1322|1319|1322.2|1319.2|1321.2|1318.2|258
1597762200000|2020-08-18 14:50:00|1322.2|1319.2|1321|1318|1323.2|1320.2|1320.2|1317.2|288
1597762500000|2020-08-18 14:55:00|1321.2|1318.2|1323.2|1320.2|1324.7|1321.7|1321.2|1318.2|207
1597762800000|2020-08-18 15:00:00|1323.7|1320.7|1319.2|1316.2|1324.2|1321.2|1319.2|1316.2|710
1597763100000|2020-08-18 15:05:00|1319.5|1316.5|1319.2|1316.2|1319.7|1316.7|1318.2|1315.2|297
1597763400000|2020-08-18 15:10:00|1318.2|1315.2|1314.2|1311.2|1318.2|1315.2|1313.2|1310.2|1030
1597763700000|2020-08-18 15:15:00|1314|1311|1314.7|1311.7|1315.2|1312.2|1313.2|1310.2|421
1597764000000|2020-08-18 15:20:00|1315|1312|1309|1306|1315|1312|1306.2|1303.2|1495
1597764300000|2020-08-18 15:25:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1306.2|1303.2|550
1597764600000|2020-08-18 15:30:00|1308|1305|1307.3|1304.3|1308|1305|1306.2|1303.2|794
1597764900000|2020-08-18 15:35:00|1306.3|1303.3|1308.3|1305.3|1308.3|1305.3|1306.3|1303.3|267
1597765200000|2020-08-18 15:40:00|1308.7|1305.7|1311|1308|1311|1308|1308.3|1305.3|197
1597765500000|2020-08-18 15:45:00|1311.3|1308.3|1309.3|1306.3|1311.3|1308.3|1309.3|1306.3|554
1597765800000|2020-08-18 15:50:00|1310.3|1307.3|1311.3|1308.3|1311.3|1308.3|1310.3|1307.3|385
1597766100000|2020-08-18 15:55:00|1311.5|1308.5|1310.3|1307.3|1312.3|1309.3|1310.3|1307.3|287
1597766400000|2020-08-18 16:00:00|1310.8|1307.8|1311.3|1308.3|1311.3|1308.3|1310.3|1307.3|650
1597766700000|2020-08-18 16:05:00|1312.3|1309.3|1313|1310|1313.3|1310.3|1311.3|1308.3|121
1597767000000|2020-08-18 16:10:00|1314.3|1311.3|1313|1310|1314.5|1311.5|1312.3|1309.3|335
1597767300000|2020-08-18 16:15:00|1312.8|1309.8|1314.8|1311.8|1314.8|1311.8|1312.8|1309.8|388
1597767600000|2020-08-18 16:20:00|1314.3|1311.3|1313.8|1310.8|1314.3|1311.3|1313.3|1310.3|727
1597767900000|2020-08-18 16:25:00|1313.5|1310.5|1313.8|1310.8|1313.8|1310.8|1313.3|1310.3|91
1597768200000|2020-08-18 16:30:00|1314.8|1311.8|1312.5|1309.5|1314.8|1311.8|1311.8|1308.8|335
1597768500000|2020-08-18 16:35:00|1312.8|1309.8|1312.5|1309.5|1313.5|1310.5|1311.8|1308.8|223
1597768800000|2020-08-18 16:40:00|1312.8|1309.8|1316.3|1313.3|1317.3|1314.3|1311.8|1308.8|457
1597769100000|2020-08-18 16:45:00|1317|1314|1317.3|1314.3|1318.3|1315.3|1316.3|1313.3|297
1597769400000|2020-08-18 16:50:00|1317.7|1314.7|1320.7|1317.7|1320.7|1317.7|1317.7|1314.7|1558
1597769700000|2020-08-18 16:55:00|1321.2|1318.2|1320|1317|1321.2|1318.2|1319.5|1316.5|956
1597822200000|2020-08-19 07:30:00|1325.3|1322.3|1325.6|1322.6|1327.1|1324.1|1324.6|1321.6|315
1597822500000|2020-08-19 07:35:00|1326.5|1323.5|1327.6|1324.6|1328.6|1325.6|1326.5|1323.5|197
1597822800000|2020-08-19 07:40:00|1327.8|1324.8|1327.6|1324.6|1329.6|1326.6|1327.3|1324.3|84
1597823100000|2020-08-19 07:45:00|1328|1325|1327.6|1324.6|1331|1328|1327.6|1324.6|103
1597823400000|2020-08-19 07:50:00|1328.6|1325.6|1329.6|1326.6|1329.6|1326.6|1326.6|1323.6|66
1597823700000|2020-08-19 07:55:00|1328.6|1325.6|1327.8|1324.8|1329.1|1326.1|1327.8|1324.8|34
1597824000000|2020-08-19 08:00:00|1327.6|1324.6|1326.1|1323.1|1327.6|1324.6|1325.3|1322.3|33
1597824300000|2020-08-19 08:05:00|1325.6|1322.6|1325.6|1322.6|1325.9|1322.9|1325.6|1322.6|13
1597824600000|2020-08-19 08:10:00|1325.4|1322.4|1324.9|1321.9|1325.6|1322.6|1324.4|1321.4|68
1597824900000|2020-08-19 08:15:00|1325.1|1322.1|1322.6|1319.6|1325.6|1322.6|1322.4|1319.4|33
1597825200000|2020-08-19 08:20:00|1322.9|1319.9|1324.6|1321.6|1324.6|1321.6|1322.9|1319.9|52
1597825500000|2020-08-19 08:25:00|1324.4|1321.4|1323.6|1320.6|1324.6|1321.6|1323.6|1320.6|8
1597825800000|2020-08-19 08:30:00|1323.1|1320.1|1324.9|1321.9|1325.1|1322.1|1323.1|1320.1|45
1597826100000|2020-08-19 08:35:00|1325.1|1322.1|1323.1|1320.1|1325.6|1322.6|1323.1|1320.1|38
1597826400000|2020-08-19 08:40:00|1323.6|1320.6|1323.6|1320.6|1323.6|1320.6|1323.1|1320.1|35
1597826700000|2020-08-19 08:45:00|1323.1|1320.1|1323.4|1320.4|1323.4|1320.4|1323.1|1320.1|35
1597827000000|2020-08-19 08:50:00|1323.1|1320.1|1324.9|1321.9|1324.9|1321.9|1323.1|1320.1|93
1597827300000|2020-08-19 08:55:00|1324.6|1321.6|1324.6|1321.6|1324.6|1321.6|1324.6|1321.6|9
1597827600000|2020-08-19 09:00:00|1324.9|1321.9|1324.1|1321.1|1325.1|1322.1|1323.9|1320.9|16
1597827900000|2020-08-19 09:05:00|1324.6|1321.6|1324.9|1321.9|1324.9|1321.9|1324.1|1321.1|34
1597828200000|2020-08-19 09:10:00|1324.6|1321.6|1324.2|1321.2|1324.6|1321.6|1324.2|1321.2|16
1597828500000|2020-08-19 09:15:00|1324.4|1321.4|1324.4|1321.4|1324.4|1321.4|1324.2|1321.2|12
1597828800000|2020-08-19 09:20:00|1324.6|1321.6|1326.2|1323.2|1326.2|1323.2|1324.6|1321.6|28
1597829100000|2020-08-19 09:25:00|1325.9|1322.9|1324.2|1321.2|1325.9|1322.9|1324.2|1321.2|33
1597829400000|2020-08-19 09:30:00|||||||||11
1597829700000|2020-08-19 09:35:00|1323.6|1320.6|1322.9|1319.9|1323.6|1320.6|1322.6|1319.6|6
1597830000000|2020-08-19 09:40:00|1322.6|1319.6|1321.4|1318.4|1323.2|1320.2|1321.2|1318.2|135
1597830300000|2020-08-19 09:45:00|1321.6|1318.6|1322.4|1319.4|1323.4|1320.4|1321.6|1318.6|31
1597830600000|2020-08-19 09:50:00|1322.2|1319.2|1322.2|1319.2|1322.2|1319.2|1322.2|1319.2|4
1597830900000|2020-08-19 09:55:00|1322.4|1319.4|1323.2|1320.2|1323.7|1320.7|1322.4|1319.4|27
1597831200000|2020-08-19 10:00:00|1323.4|1320.4|1323.2|1320.2|1323.4|1320.4|1323.2|1320.2|20
1597831500000|2020-08-19 10:05:00|1323.4|1320.4|1324.2|1321.2|1324.2|1321.2|1323.4|1320.4|17
1597831800000|2020-08-19 10:10:00|||||||||8
1597832100000|2020-08-19 10:15:00|1323.4|1320.4|1324.2|1321.2|1324.2|1321.2|1323.4|1320.4|40
1597832400000|2020-08-19 10:20:00|1323.4|1320.4|1324.4|1321.4|1324.4|1321.4|1323.2|1320.2|19
1597832700000|2020-08-19 10:25:00|1324.2|1321.2|1324.6|1321.6|1324.6|1321.6|1324.2|1321.2|379
1597833000000|2020-08-19 10:30:00|||||||||9
1597833300000|2020-08-19 10:35:00|||||||||49
1597833600000|2020-08-19 10:40:00|1325.6|1322.6|1325.6|1322.6|1325.6|1322.6|1325.6|1322.6|25
1597833900000|2020-08-19 10:45:00|||||||||8
1597834200000|2020-08-19 10:50:00|1325.9|1322.9|1326.6|1323.6|1326.6|1323.6|1325.9|1322.9|50
1597834500000|2020-08-19 10:55:00|||||||||12
1597834800000|2020-08-19 11:00:00|||||||||8
1597835100000|2020-08-19 11:05:00|1327.1|1324.1|1327.7|1324.7|1327.7|1324.7|1327.1|1324.1|64
1597835400000|2020-08-19 11:10:00|||||||||42
1597835700000|2020-08-19 11:15:00|||||||||13
1597836000000|2020-08-19 11:20:00|||||||||16
1597836300000|2020-08-19 11:25:00|||||||||12
1597836600000|2020-08-19 11:30:00|1326.7|1323.7|1326.7|1323.7|1327.2|1324.2|1326.7|1323.7|16
1597836900000|2020-08-19 11:35:00|1325.9|1322.9|1325.7|1322.7|1326.7|1323.7|1325.7|1322.7|150
1597837200000|2020-08-19 11:40:00|1328.7|1325.7|1328.7|1325.7|1328.7|1325.7|1328.7|1325.7|5
1597837500000|2020-08-19 11:45:00|1327.9|1324.9|1326.1|1323.1|1330.7|1327.7|1325.7|1322.7|467
1597837800000|2020-08-19 11:50:00|1326.7|1323.7|1327.1|1324.1|1327.1|1324.1|1326.7|1323.7|20
1597838100000|2020-08-19 11:55:00|1327.7|1324.7|1329.1|1326.1|1329.4|1326.4|1327.7|1324.7|19
1597838400000|2020-08-19 12:00:00|1329.4|1326.4|1330.1|1327.1|1331.1|1328.1|1329.1|1326.1|154
1597838700000|2020-08-19 12:05:00|1329.7|1326.7|1331.1|1328.1|1331.1|1328.1|1328.7|1325.7|106
1597839000000|2020-08-19 12:10:00|1330.7|1327.7|1331.1|1328.1|1331.1|1328.1|1328.7|1325.7|244
1597839300000|2020-08-19 12:15:00|1330.1|1327.1|1328.4|1325.4|1331.1|1328.1|1327.1|1324.1|171
1597839600000|2020-08-19 12:20:00|1328.9|1325.9|1329.1|1326.1|1329.1|1326.1|1328.1|1325.1|102
1597839900000|2020-08-19 12:25:00|1329.7|1326.7|1331.1|1328.1|1331.1|1328.1|1329.7|1326.7|188
1597840200000|2020-08-19 12:30:00|1330.1|1327.1|1330.1|1327.1|1331.1|1328.1|1330.1|1327.1|84
1597840500000|2020-08-19 12:35:00|1329.4|1326.4|1328.4|1325.4|1329.7|1326.7|1327.7|1324.7|137
1597840800000|2020-08-19 12:40:00|1328.7|1325.7|1329.7|1326.7|1329.7|1326.7|1328.7|1325.7|150
1597841100000|2020-08-19 12:45:00|1328.7|1325.7|1328.4|1325.4|1330.4|1327.4|1328.1|1325.1|156
1597841400000|2020-08-19 12:50:00|1328.7|1325.7|1329.1|1326.1|1329.1|1326.1|1328.7|1325.7|103
1597841700000|2020-08-19 12:55:00|1328.9|1325.9|1329.1|1326.1|1329.1|1326.1|1327.7|1324.7|42
1597842000000|2020-08-19 13:00:00|1329.4|1326.4|1328.1|1325.1|1329.4|1326.4|1327.7|1324.7|74
1597842300000|2020-08-19 13:05:00|1328.7|1325.7|1329.1|1326.1|1329.1|1326.1|1328.1|1325.1|70
1597842600000|2020-08-19 13:10:00|1330.1|1327.1|1330.2|1327.2|1330.2|1327.2|1329.2|1326.2|167
1597842900000|2020-08-19 13:15:00|||||||||40
1597843200000|2020-08-19 13:20:00|1329.2|1326.2|1330.2|1327.2|1332.2|1329.2|1328.2|1325.2|420
1597843500000|2020-08-19 13:25:00|1330.4|1327.4|1334.6|1331.6|1335.6|1332.6|1330.4|1327.4|837
1597843800000|2020-08-19 13:30:00|1334.9|1331.9|1337.6|1334.6|1340.1|1337.1|1334.6|1331.6|993
1597844100000|2020-08-19 13:35:00|1338.1|1335.1|1337.6|1334.6|1338.1|1335.1|1336.6|1333.6|343
1597844400000|2020-08-19 13:40:00|1338.6|1335.6|1339.1|1336.1|1341.1|1338.1|1338.6|1335.6|1081
1597844700000|2020-08-19 13:45:00|1339.3|1336.3|1342.1|1339.1|1342.1|1339.1|1339.1|1336.1|260
1597845000000|2020-08-19 13:50:00|1342.5|1339.5|1342.1|1339.1|1344.1|1341.1|1342.1|1339.1|301
1597845300000|2020-08-19 13:55:00|1342.3|1339.3|1342.1|1339.1|1342.3|1339.3|1339.1|1336.1|990
1597845600000|2020-08-19 14:00:00|1343.1|1340.1|1345.1|1342.1|1345.1|1342.1|1342.1|1339.1|409
1597845900000|2020-08-19 14:05:00|1344.6|1341.6|1345.3|1342.3|1346.1|1343.1|1344.1|1341.1|485
1597846200000|2020-08-19 14:10:00|1345.1|1342.1|1344.6|1341.6|1345.1|1342.1|1344.1|1341.1|219
1597846500000|2020-08-19 14:15:00|1345.1|1342.1|1345.1|1342.1|1346.1|1343.1|1345.1|1342.1|249
1597846800000|2020-08-19 14:20:00|1346.1|1343.1|1345.9|1342.9|1347.1|1344.1|1345.6|1342.6|540
1597847100000|2020-08-19 14:25:00|1346.1|1343.1|1345.6|1342.6|1346.1|1343.1|1343.6|1340.6|746
1597847400000|2020-08-19 14:30:00|1346.1|1343.1|1346.1|1343.1|1347.1|1344.1|1345.6|1342.6|766
1597847700000|2020-08-19 14:35:00|1345.9|1342.9|1344.1|1341.1|1346.1|1343.1|1344.1|1341.1|567
1597848000000|2020-08-19 14:40:00|1344.6|1341.6|1342.6|1339.6|1344.6|1341.6|1342.6|1339.6|321
1597848300000|2020-08-19 14:45:00|1343.6|1340.6|1342.6|1339.6|1343.6|1340.6|1341.2|1338.2|363
1597848600000|2020-08-19 14:50:00|1341.6|1338.6|1343.1|1340.1|1343.1|1340.1|1340.6|1337.6|364
1597848900000|2020-08-19 14:55:00|1344.1|1341.1|1345.1|1342.1|1346.1|1343.1|1343.1|1340.1|654
1597849200000|2020-08-19 15:00:00|1345.4|1342.4|1346.1|1343.1|1347.1|1344.1|1345.4|1342.4|350
1597849500000|2020-08-19 15:05:00|1346.9|1343.9|1348.1|1345.1|1349.1|1346.1|1346.9|1343.9|314
1597849800000|2020-08-19 15:10:00|1347.4|1344.4|1347.1|1344.1|1348.1|1345.1|1346.1|1343.1|207
1597850100000|2020-08-19 15:15:00|1348.1|1345.1|1348.9|1345.9|1349.1|1346.1|1347.4|1344.4|536
1597850400000|2020-08-19 15:20:00|1349.1|1346.1|1347.1|1344.1|1349.1|1346.1|1346.1|1343.1|221
1597850700000|2020-08-19 15:25:00|1346.9|1343.9|1349.1|1346.1|1349.1|1346.1|1346.9|1343.9|285
1597851000000|2020-08-19 15:30:00|1349.6|1346.6|1350.6|1347.6|1351.6|1348.6|1349.6|1346.6|661
1597851300000|2020-08-19 15:35:00|1351.6|1348.6|1350.6|1347.6|1351.6|1348.6|1350.6|1347.6|339
1597851600000|2020-08-19 15:40:00|1350.1|1347.1|1350.3|1347.3|1350.6|1347.6|1348.6|1345.6|262
1597851900000|2020-08-19 15:45:00|1350.6|1347.6|1350.8|1347.8|1351.6|1348.6|1350.6|1347.6|147
1597852200000|2020-08-19 15:50:00|1351.1|1348.1|1352.6|1349.6|1352.6|1349.6|1351.1|1348.1|547
1597852500000|2020-08-19 15:55:00|1353.6|1350.6|1351.6|1348.6|1353.6|1350.6|1351.6|1348.6|202
1597852800000|2020-08-19 16:00:00|1351.8|1348.8|1352.6|1349.6|1352.6|1349.6|1351.6|1348.6|248
1597853100000|2020-08-19 16:05:00|1351.8|1348.8|1351.1|1348.1|1352.1|1349.1|1350.8|1347.8|224
1597853400000|2020-08-19 16:10:00|1350.6|1347.6|1351.6|1348.6|1352.6|1349.6|1350.6|1347.6|187
1597853700000|2020-08-19 16:15:00|1351.8|1348.8|1351.1|1348.1|1352.1|1349.1|1351.1|1348.1|1241
1597854000000|2020-08-19 16:20:00|1351.6|1348.6|1351.1|1348.1|1352.1|1349.1|1351.1|1348.1|217
1597854300000|2020-08-19 16:25:00|1350.6|1347.6|1351.1|1348.1|1351.1|1348.1|1350.6|1347.6|132
1597854600000|2020-08-19 16:30:00|1351.4|1348.4|1351.1|1348.1|1351.4|1348.4|1351.1|1348.1|144
1597854900000|2020-08-19 16:35:00|1350.1|1347.1|1351.1|1348.1|1351.1|1348.1|1349.1|1346.1|264
1597855200000|2020-08-19 16:40:00|1351.7|1348.7|1351.1|1348.1|1352.1|1349.1|1351.1|1348.1|295
1597855500000|2020-08-19 16:45:00|1350.1|1347.1|1352.1|1349.1|1352.1|1349.1|1350.1|1347.1|397
1597855800000|2020-08-19 16:50:00|1352.6|1349.6|1350.7|1347.7|1355.1|1352.1|1350.7|1347.7|2621
1597856100000|2020-08-19 16:55:00|1350.9|1347.9|1354.7|1351.7|1355.1|1352.1|1350.1|1347.1|1606
1597908600000|2020-08-20 07:30:00|1352.8|1349.8|1351|1348|1353.5|1350.5|1349.5|1346.5|263
1597908900000|2020-08-20 07:35:00|1350.5|1347.5|1351|1348|1351|1348|1349|1346|60
1597909200000|2020-08-20 07:40:00|||||||||46
1597909500000|2020-08-20 07:45:00|1351.6|1348.6|1347.6|1344.6|1352|1349|1347|1344|329
1597909800000|2020-08-20 07:50:00|1347.3|1344.3|1346.8|1343.8|1348|1345|1346|1343|176
1597910100000|2020-08-20 07:55:00|1347|1344|1345.6|1342.6|1347|1344|1345.6|1342.6|45
1597910400000|2020-08-20 08:00:00|1345|1342|1347.6|1344.6|1347.8|1344.8|1344.8|1341.8|38
1597910700000|2020-08-20 08:05:00|1347.8|1344.8|1348.3|1345.3|1348.6|1345.6|1347.6|1344.6|57
1597911000000|2020-08-20 08:10:00|1348.6|1345.6|1348.6|1345.6|1349.6|1346.6|1348.6|1345.6|20
1597911300000|2020-08-20 08:15:00|1348|1345|1347.6|1344.6|1348|1345|1347.6|1344.6|38
1597911600000|2020-08-20 08:20:00|1347.3|1344.3|1346.6|1343.6|1347.3|1344.3|1346.6|1343.6|13
1597911900000|2020-08-20 08:25:00|1345.8|1342.8|1345.6|1342.6|1345.8|1342.8|1345.6|1342.6|22
1597912200000|2020-08-20 08:30:00|1346.6|1343.6|1344.6|1341.6|1346.6|1343.6|1342.6|1339.6|149
1597912500000|2020-08-20 08:35:00|1344.1|1341.1|1344.6|1341.6|1344.6|1341.6|1342.6|1339.6|103
1597912800000|2020-08-20 08:40:00|1344.3|1341.3|1344.6|1341.6|1344.6|1341.6|1343.6|1340.6|36
1597913100000|2020-08-20 08:45:00|1344.3|1341.3|1344.6|1341.6|1344.6|1341.6|1343.9|1340.9|9
1597913400000|2020-08-20 08:50:00|1344.3|1341.3|1344.6|1341.6|1344.6|1341.6|1343.6|1340.6|13
1597913700000|2020-08-20 08:55:00|1344.9|1341.9|1345.6|1342.6|1345.6|1342.6|1344.6|1341.6|40
1597914000000|2020-08-20 09:00:00|1345.8|1342.8|1347.1|1344.1|1348.1|1345.1|1345.6|1342.6|50
1597914300000|2020-08-20 09:05:00|1347.6|1344.6|1347.8|1344.8|1348.1|1345.1|1346.6|1343.6|38
1597914600000|2020-08-20 09:10:00|1348.1|1345.1|1346.6|1343.6|1348.6|1345.6|1346.6|1343.6|108
1597914900000|2020-08-20 09:15:00|1346.4|1343.4|1346.4|1343.4|1346.6|1343.6|1345.6|1342.6|10
1597915200000|2020-08-20 09:20:00|1346.1|1343.1|1345.9|1342.9|1346.6|1343.6|1345.6|1342.6|12
1597915500000|2020-08-20 09:25:00|1346.1|1343.1|1345.9|1342.9|1346.1|1343.1|1345.6|1342.6|22
1597915800000|2020-08-20 09:30:00|1346.1|1343.1|1346.6|1343.6|1346.6|1343.6|1345.6|1342.6|47
1597916100000|2020-08-20 09:35:00|||||||||15
1597916400000|2020-08-20 09:40:00|1347.4|1344.4|1347.6|1344.6|1348.1|1345.1|1347.4|1344.4|16
1597916700000|2020-08-20 09:45:00|1347.4|1344.4|1347.6|1344.6|1347.6|1344.6|1347.4|1344.4|4
1597917000000|2020-08-20 09:50:00|1348.1|1345.1|1346.9|1343.9|1348.1|1345.1|1346.6|1343.6|30
1597917300000|2020-08-20 09:55:00|1347.1|1344.1|1347.1|1344.1|1347.1|1344.1|1347.1|1344.1|2
1597917600000|2020-08-20 10:00:00|1346.6|1343.6|1348.7|1345.7|1349.7|1346.7|1346.6|1343.6|102
1597917900000|2020-08-20 10:05:00|1348.9|1345.9|1348.1|1345.1|1349.7|1346.7|1348.1|1345.1|83
1597918200000|2020-08-20 10:10:00|1347.1|1344.1|1347.7|1344.7|1347.7|1344.7|1345.9|1342.9|129
1597918500000|2020-08-20 10:15:00|1347.1|1344.1|1347.1|1344.1|1347.1|1344.1|1346.7|1343.7|24
1597918800000|2020-08-20 10:20:00|1346.9|1343.9|1348.1|1345.1|1348.1|1345.1|1346.9|1343.9|24
1597919100000|2020-08-20 10:25:00|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|12
1597919400000|2020-08-20 10:30:00|1348.1|1345.1|1345.9|1342.9|1348.1|1345.1|1345.9|1342.9|72
1597919700000|2020-08-20 10:35:00|1346.1|1343.1|1346.7|1343.7|1346.7|1343.7|1345.9|1342.9|7
1597920000000|2020-08-20 10:40:00|1346.9|1343.9|1346.7|1343.7|1347.1|1344.1|1346.7|1343.7|17
1597920300000|2020-08-20 10:45:00|1345.9|1342.9|1345.7|1342.7|1345.9|1342.9|1345.7|1342.7|15
1597920600000|2020-08-20 10:50:00|1346.7|1343.7|1346.7|1343.7|1346.7|1343.7|1346.7|1343.7|23
1597920900000|2020-08-20 10:55:00|1346.4|1343.4|1346.7|1343.7|1346.7|1343.7|1346.4|1343.4|48
1597921200000|2020-08-20 11:00:00|1347.4|1344.4|1347.1|1344.1|1347.4|1344.4|1346.7|1343.7|61
1597921500000|2020-08-20 11:05:00|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|11
1597921800000|2020-08-20 11:10:00|1348.1|1345.1|1348.1|1345.1|1348.9|1345.9|1347.9|1344.9|67
1597922100000|2020-08-20 11:15:00|1348.4|1345.4|1349.1|1346.1|1349.1|1346.1|1348.1|1345.1|21
1597922400000|2020-08-20 11:20:00|1349.6|1346.6|1349.4|1346.4|1350.1|1347.1|1349.1|1346.1|65
1597922700000|2020-08-20 11:25:00|1349.6|1346.6|1350.1|1347.1|1350.1|1347.1|1349.4|1346.4|10
1597923000000|2020-08-20 11:30:00|1349.4|1346.4|1349.4|1346.4|1349.4|1346.4|1349.1|1346.1|28
1597923300000|2020-08-20 11:35:00|1350.1|1347.1|1352.6|1349.6|1353.1|1350.1|1350.1|1347.1|236
1597923600000|2020-08-20 11:40:00|1352.1|1349.1|1352.1|1349.1|1352.6|1349.6|1351.6|1348.6|43
1597923900000|2020-08-20 11:45:00|1352.6|1349.6|1352.6|1349.6|1352.6|1349.6|1352.1|1349.1|72
1597924200000|2020-08-20 11:50:00|1352.1|1349.1|1350.1|1347.1|1352.1|1349.1|1349.4|1346.4|98
1597924500000|2020-08-20 11:55:00|1349.6|1346.6|1351.4|1348.4|1351.6|1348.6|1349.1|1346.1|131
1597924800000|2020-08-20 12:00:00|1351.1|1348.1|1349.4|1346.4|1351.9|1348.9|1349.1|1346.1|187
1597925100000|2020-08-20 12:05:00|1349.1|1346.1|1345.6|1342.6|1349.6|1346.6|1345.1|1342.1|401
1597925400000|2020-08-20 12:10:00|1345.4|1342.4|1341.1|1338.1|1345.9|1342.9|1338.7|1335.7|382
1597925700000|2020-08-20 12:15:00|1341.4|1338.4|1340.1|1337.1|1341.6|1338.6|1339.1|1336.1|455
1597926000000|2020-08-20 12:20:00|1339.9|1336.9|1341.6|1338.6|1343.6|1340.6|1339.9|1336.9|174
1597926300000|2020-08-20 12:25:00|1342.1|1339.1|1342.6|1339.6|1342.9|1339.9|1341.1|1338.1|143
1597926600000|2020-08-20 12:30:00|1343.6|1340.6|1342.2|1339.2|1343.9|1340.9|1342.2|1339.2|147
1597926900000|2020-08-20 12:35:00|1341.9|1338.9|1342.6|1339.6|1343.6|1340.6|1341.9|1338.9|302
1597927200000|2020-08-20 12:40:00|1341.6|1338.6|1344.6|1341.6|1344.6|1341.6|1341.6|1338.6|187
1597927500000|2020-08-20 12:45:00|1343.6|1340.6|1343.2|1340.2|1344.4|1341.4|1342.6|1339.6|90
1597927800000|2020-08-20 12:50:00|1343.6|1340.6|1341.4|1338.4|1343.9|1340.9|1340.9|1337.9|179
1597928100000|2020-08-20 12:55:00|1341.2|1338.2|1337.7|1334.7|1342.2|1339.2|1337.7|1334.7|1270
1597928400000|2020-08-20 13:00:00|1336.7|1333.7|1337.7|1334.7|1339.7|1336.7|1336.7|1333.7|646
1597928700000|2020-08-20 13:05:00|1336.7|1333.7|1337.6|1334.6|1338.6|1335.6|1336.7|1333.7|1065
1597929000000|2020-08-20 13:10:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1334.9|1331.9|915
1597929300000|2020-08-20 13:15:00|1335.4|1332.4|1337.6|1334.6|1338.6|1335.6|1335.2|1332.2|319
1597929600000|2020-08-20 13:20:00|1338.3|1335.3|1339.6|1336.6|1339.6|1336.6|1337.6|1334.6|159
1597929900000|2020-08-20 13:25:00|1338.9|1335.9|1338.6|1335.6|1339.6|1336.6|1337.2|1334.2|256
1597930200000|2020-08-20 13:30:00|1338.2|1335.2|1339.2|1336.2|1341.6|1338.6|1338.2|1335.2|382
1597930500000|2020-08-20 13:35:00|1338.9|1335.9|1335.6|1332.6|1339.6|1336.6|1333.9|1330.9|394
1597930800000|2020-08-20 13:40:00|1334.2|1331.2|1335.2|1332.2|1335.6|1332.6|1333.2|1330.2|431
1597931100000|2020-08-20 13:45:00|1334.6|1331.6|1335.2|1332.2|1335.2|1332.2|1333.6|1330.6|272
1597931400000|2020-08-20 13:50:00|1335.6|1332.6|1333.2|1330.2|1335.6|1332.6|1333.2|1330.2|1549
1597931700000|2020-08-20 13:55:00|1332.5|1329.5|1331.7|1328.7|1332.7|1329.7|1329.7|1326.7|1052
1597932000000|2020-08-20 14:00:00|1330.7|1327.7|1332.7|1329.7|1333.5|1330.5|1330.5|1327.5|431
1597932300000|2020-08-20 14:05:00|1331.7|1328.7|1332.7|1329.7|1332.7|1329.7|1330.7|1327.7|332
1597932600000|2020-08-20 14:10:00|1332.8|1329.8|1333.8|1330.8|1334.5|1331.5|1332.8|1329.8|186
1597932900000|2020-08-20 14:15:00|1334.8|1331.8|1336.5|1333.5|1336.5|1333.5|1333.8|1330.8|353
1597933200000|2020-08-20 14:20:00|1336.8|1333.8|1336.8|1333.8|1337.5|1334.5|1334.8|1331.8|331
1597933500000|2020-08-20 14:25:00|1337.3|1334.3|1335.8|1332.8|1337.8|1334.8|1335.5|1332.5|152
1597933800000|2020-08-20 14:30:00|1335.2|1332.2|1334.8|1331.8|1336.2|1333.2|1334.8|1331.8|916
1597934100000|2020-08-20 14:35:00|1335.3|1332.3|1334|1331|1335.3|1332.3|1333|1330|600
1597934400000|2020-08-20 14:40:00|1334.3|1331.3|1336|1333|1336.8|1333.8|1334|1331|240
1597934700000|2020-08-20 14:45:00|1335.8|1332.8|1336.3|1333.3|1338.8|1335.8|1335.8|1332.8|467
1597935000000|2020-08-20 14:50:00|1336.5|1333.5|1335.8|1332.8|1336.8|1333.8|1335.8|1332.8|178
1597935300000|2020-08-20 14:55:00|1336.3|1333.3|1334.8|1331.8|1336.8|1333.8|1334.8|1331.8|165
1597935600000|2020-08-20 15:00:00|1335.3|1332.3|1334.8|1331.8|1335.8|1332.8|1332.8|1329.8|314
1597935900000|2020-08-20 15:05:00|1334.3|1331.3|1333.8|1330.8|1334.8|1331.8|1333.5|1330.5|230
1597936200000|2020-08-20 15:10:00|1334.2|1331.2|1332.8|1329.8|1334.2|1331.2|1332.8|1329.8|152
1597936500000|2020-08-20 15:15:00|1332.5|1329.5|1330.8|1327.8|1333.2|1330.2|1330.8|1327.8|184
1597936800000|2020-08-20 15:20:00|||||||||116
1597937100000|2020-08-20 15:25:00|1329.8|1326.8|1329.8|1326.8|1329.8|1326.8|1329.8|1326.8|269
1597937400000|2020-08-20 15:30:00|1330.2|1327.2|1331.5|1328.5|1331.5|1328.5|1330.2|1327.2|180
1597937700000|2020-08-20 15:35:00|1331.2|1328.2|1333.2|1330.2|1333.2|1330.2|1331.2|1328.2|124
1597938000000|2020-08-20 15:40:00|1332.2|1329.2|1335.5|1332.5|1335.5|1332.5|1332.2|1329.2|266
1597938300000|2020-08-20 15:45:00|1335.2|1332.2|1333|1330|1336.2|1333.2|1333|1330|261
1597938600000|2020-08-20 15:50:00|1332.8|1329.8|1333.8|1330.8|1334.2|1331.2|1332.5|1329.5|146
1597938900000|2020-08-20 15:55:00|1334|1331|1332.8|1329.8|1334.2|1331.2|1332.2|1329.2|304
1597939200000|2020-08-20 16:00:00|||||||||13
1597939500000|2020-08-20 16:05:00|1332.4|1329.4|1330.8|1327.8|1332.4|1329.4|1330.4|1327.4|155
1597939800000|2020-08-20 16:10:00|1330.6|1327.6|1330.1|1327.1|1330.8|1327.8|1329.8|1326.8|108
1597940100000|2020-08-20 16:15:00|1329.8|1326.8|1331.4|1328.4|1332.1|1329.1|1329.8|1326.8|156
1597940400000|2020-08-20 16:20:00|1331.1|1328.1|1330.8|1327.8|1331.8|1328.8|1330.4|1327.4|308
1597940700000|2020-08-20 16:25:00|1331.4|1328.4|1330.1|1327.1|1331.8|1328.8|1330.1|1327.1|151
1597941000000|2020-08-20 16:30:00|1330.5|1327.5|1330.8|1327.8|1331.1|1328.1|1329.8|1326.8|348
1597941300000|2020-08-20 16:35:00|1331.1|1328.1|1330.8|1327.8|1331.1|1328.1|1330.4|1327.4|172
1597941600000|2020-08-20 16:40:00|1330.4|1327.4|1330.4|1327.4|1331.4|1328.4|1330.4|1327.4|287
1597941900000|2020-08-20 16:45:00|1329.4|1326.4|1329.4|1326.4|1330.4|1327.4|1328.8|1325.8|564
1597942200000|2020-08-20 16:50:00|1329.8|1326.8|1333.4|1330.4|1334.8|1331.8|1329.8|1326.8|2660
1597942500000|2020-08-20 16:55:00|1334.4|1331.4|1330.7|1327.7|1334.4|1331.4|1330.7|1327.7|1033
1597942800000|2020-08-20 17:00:00|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|0
1597995000000|2020-08-21 07:30:00|1335.2|1332.2|1336.7|1333.7|1338|1335|1334|1331|314
1597995300000|2020-08-21 07:35:00|1337.3|1334.3|1336.3|1333.3|1337.7|1334.7|1334.3|1331.3|277
1597995600000|2020-08-21 07:40:00|1336|1333|1336.7|1333.7|1336.7|1333.7|1335.3|1332.3|434
1597995900000|2020-08-21 07:45:00|||||||||31
1597996200000|2020-08-21 07:50:00|1337.7|1334.7|1336.2|1333.2|1337.7|1334.7|1336.2|1333.2|40
1597996500000|2020-08-21 07:55:00|1336.5|1333.5|1338.7|1335.7|1338.7|1335.7|1336.2|1333.2|119
1597996800000|2020-08-21 08:00:00|1338.2|1335.2|1337.7|1334.7|1338.2|1335.2|1337.7|1334.7|13
1597997100000|2020-08-21 08:05:00|1338|1335|1337.8|1334.8|1338.7|1335.7|1337.7|1334.7|13
1597997400000|2020-08-21 08:10:00|1337.5|1334.5|1335|1332|1337.5|1334.5|1335|1332|111
1597997700000|2020-08-21 08:15:00|1335.2|1332.2|1336.2|1333.2|1336.5|1333.5|1335.2|1332.2|37
1597998000000|2020-08-21 08:20:00|1335.8|1332.8|1335.8|1332.8|1336.2|1333.2|1335.5|1332.5|21
1597998300000|2020-08-21 08:25:00|1335.2|1332.2|1339.5|1336.5|1339.7|1336.7|1335.2|1332.2|290
1597998600000|2020-08-21 08:30:00|1339.2|1336.2|1339.8|1336.8|1339.8|1336.8|1338.2|1335.2|107
1597998900000|2020-08-21 08:35:00|1339|1336|1338.2|1335.2|1339.2|1336.2|1338.2|1335.2|46
1597999200000|2020-08-21 08:40:00|1337.3|1334.3|1336.2|1333.2|1337.3|1334.3|1335.2|1332.2|173
1597999500000|2020-08-21 08:45:00|1335.8|1332.8|1336.2|1333.2|1336.5|1333.5|1335.8|1332.8|9
1597999800000|2020-08-21 08:50:00|1335.8|1332.8|1336.8|1333.8|1337.2|1334.2|1335.8|1332.8|41
1598000100000|2020-08-21 08:55:00|1337.2|1334.2|1337|1334|1337.8|1334.8|1337|1334|26
1598000400000|2020-08-21 09:00:00|1337.2|1334.2|1337.8|1334.8|1337.8|1334.8|1337.2|1334.2|9
1598000700000|2020-08-21 09:05:00|1338.2|1335.2|1337.8|1334.8|1338.2|1335.2|1337.8|1334.8|3
1598001000000|2020-08-21 09:10:00|||||||||11
1598001300000|2020-08-21 09:15:00|||||||||4
1598001600000|2020-08-21 09:20:00|||||||||18
1598001900000|2020-08-21 09:25:00|||||||||8
1598002200000|2020-08-21 09:30:00|1338.8|1335.8|1337.8|1334.8|1338.8|1335.8|1337.8|1334.8|14
1598002500000|2020-08-21 09:35:00|||||||||2
1598002800000|2020-08-21 09:40:00|||||||||4
1598003100000|2020-08-21 09:45:00|1338|1335|1337.8|1334.8|1338.8|1335.8|1337.8|1334.8|16
1598003400000|2020-08-21 09:50:00|1338|1335|1336.8|1333.8|1338|1335|1336.8|1333.8|9
1598003700000|2020-08-21 09:55:00|1336.2|1333.2|1335.8|1332.8|1336.2|1333.2|1335.8|1332.8|17
1598004000000|2020-08-21 10:00:00|1336.2|1333.2|1336.8|1333.8|1337.3|1334.3|1335.8|1332.8|62
1598004300000|2020-08-21 10:05:00|1335.8|1332.8|1335.8|1332.8|1336.3|1333.3|1335.8|1332.8|33
1598004600000|2020-08-21 10:10:00|1335.2|1332.2|1337.8|1334.8|1337.8|1334.8|1334.8|1331.8|84
1598004900000|2020-08-21 10:15:00|1337.2|1334.2|1336.8|1333.8|1337.2|1334.2|1336.8|1333.8|5
1598005200000|2020-08-21 10:20:00|1336.5|1333.5|1337.8|1334.8|1337.8|1334.8|1336.2|1333.2|27
1598005500000|2020-08-21 10:25:00|1337.2|1334.2|1336.8|1333.8|1337.2|1334.2|1336|1333|10
1598005800000|2020-08-21 10:30:00|1336.4|1333.4|1335.8|1332.8|1336.4|1333.4|1335.8|1332.8|107
1598006100000|2020-08-21 10:35:00|||||||||13
1598006400000|2020-08-21 10:40:00|||||||||6
1598006700000|2020-08-21 10:45:00|1336.8|1333.8|1335.8|1332.8|1336.8|1333.8|1335.8|1332.8|59
1598007000000|2020-08-21 10:50:00|||||||||97
1598007300000|2020-08-21 10:55:00|1334.8|1331.8|1334.8|1331.8|1334.8|1331.8|1334.8|1331.8|51
1598007600000|2020-08-21 11:00:00|1334.2|1331.2|1332.8|1329.8|1334.2|1331.2|1332.8|1329.8|146
1598007900000|2020-08-21 11:05:00|||||||||26
1598008200000|2020-08-21 11:10:00|||||||||8
1598008500000|2020-08-21 11:15:00|||||||||10
1598008800000|2020-08-21 11:20:00|1333.1|1330.1|1332.8|1329.8|1333.8|1330.8|1332.8|1329.8|45
1598009100000|2020-08-21 11:25:00|1333.5|1330.5|1332.8|1329.8|1333.5|1330.5|1332.8|1329.8|18
1598009400000|2020-08-21 11:30:00|1332.3|1329.3|1329.4|1326.4|1332.3|1329.3|1329.4|1326.4|801
1598009700000|2020-08-21 11:35:00|1329.8|1326.8|1330.4|1327.4|1330.4|1327.4|1329.4|1326.4|116
1598010000000|2020-08-21 11:40:00|1329.4|1326.4|1330.1|1327.1|1330.4|1327.4|1329.4|1326.4|49
1598010300000|2020-08-21 11:45:00|1330.4|1327.4|1331.4|1328.4|1331.8|1328.8|1330.4|1327.4|97
1598010600000|2020-08-21 11:50:00|1331.1|1328.1|1331.4|1328.4|1331.8|1328.8|1330.8|1327.8|48
1598010900000|2020-08-21 11:55:00|1330.8|1327.8|1331.4|1328.4|1331.8|1328.8|1330.8|1327.8|61
1598011200000|2020-08-21 12:00:00|1331.6|1328.6|1330.4|1327.4|1331.6|1328.6|1330.4|1327.4|81
1598011500000|2020-08-21 12:05:00|||||||||69
1598011800000|2020-08-21 12:10:00|1331.4|1328.4|1328.4|1325.4|1331.4|1328.4|1328.4|1325.4|121
1598012100000|2020-08-21 12:15:00|1327.4|1324.4|1322|1319|1327.4|1324.4|1320|1317|1850
1598012400000|2020-08-21 12:20:00|1321.7|1318.7|1317.5|1314.5|1322|1319|1317|1314|1232
1598012700000|2020-08-21 12:25:00|1317.7|1314.7|1320.4|1317.4|1320.7|1317.7|1317.5|1314.5|326
1598013000000|2020-08-21 12:30:00|1320|1317|1323.4|1320.4|1323.4|1320.4|1317|1314|557
1598013300000|2020-08-21 12:35:00|1323.9|1320.9|1323.9|1320.9|1324.6|1321.6|1322.9|1319.9|611
1598013600000|2020-08-21 12:40:00|1324.6|1321.6|1324.9|1321.9|1325.9|1322.9|1323.9|1320.9|466
1598013900000|2020-08-21 12:45:00|1325.6|1322.6|1325.2|1322.2|1325.9|1322.9|1324.9|1321.9|258
1598014200000|2020-08-21 12:50:00|1324.9|1321.9|1327.9|1324.9|1327.9|1324.9|1324.9|1321.9|539
1598014500000|2020-08-21 12:55:00|1328.2|1325.2|1328.9|1325.9|1329.9|1326.9|1327.9|1324.9|148
1598014800000|2020-08-21 13:00:00|1327.9|1324.9|1326.9|1323.9|1328.9|1325.9|1326.9|1323.9|168
1598015100000|2020-08-21 13:05:00|1326.3|1323.3|1321.2|1318.2|1326.3|1323.3|1320.2|1317.2|646
1598015400000|2020-08-21 13:10:00|1321.4|1318.4|1320.4|1317.4|1321.4|1318.4|1319.4|1316.4|369
1598015700000|2020-08-21 13:15:00|1321.2|1318.2|1320.4|1317.4|1321.4|1318.4|1320.4|1317.4|57
1598016000000|2020-08-21 13:20:00|1320.2|1317.2|1322.5|1319.5|1322.9|1319.9|1320.2|1317.2|92
1598016300000|2020-08-21 13:25:00|1321.9|1318.9|1320.9|1317.9|1322.9|1319.9|1320.9|1317.9|105
1598016600000|2020-08-21 13:30:00|1321.5|1318.5|1322.7|1319.7|1323.2|1320.2|1321.5|1318.5|266
1598016900000|2020-08-21 13:35:00|1322.5|1319.5|1321.5|1318.5|1322.7|1319.7|1320.2|1317.2|110
1598017200000|2020-08-21 13:40:00|1321.7|1318.7|1321.2|1318.2|1322.5|1319.5|1321.2|1318.2|67
1598017500000|2020-08-21 13:45:00|1321.5|1318.5|1319|1316|1321.5|1318.5|1317.5|1314.5|797
1598017800000|2020-08-21 13:50:00|1319.2|1316.2|1318.5|1315.5|1319.2|1316.2|1317.7|1314.7|174
1598018100000|2020-08-21 13:55:00|1318|1315|1318.5|1315.5|1319|1316|1317.5|1314.5|154
1598018400000|2020-08-21 14:00:00|1318|1315|1317.5|1314.5|1318.5|1315.5|1317.5|1314.5|284
1598018700000|2020-08-21 14:05:00|1317.8|1314.8|1317|1314|1318.5|1315.5|1317|1314|339
1598019000000|2020-08-21 14:10:00|1317.5|1314.5|1316.5|1313.5|1317.5|1314.5|1315.5|1312.5|424
1598019300000|2020-08-21 14:15:00|1317.2|1314.2|1317.7|1314.7|1317.9|1314.9|1316.9|1313.9|116
1598019600000|2020-08-21 14:20:00|1317.5|1314.5|1321.9|1318.9|1321.9|1318.9|1317.5|1314.5|207
1598019900000|2020-08-21 14:25:00|1321.5|1318.5|1322.1|1319.1|1322.5|1319.5|1320.9|1317.9|370
1598020200000|2020-08-21 14:30:00|1321.5|1318.5|1319.1|1316.1|1321.5|1318.5|1319.1|1316.1|252
1598020500000|2020-08-21 14:35:00|||||||||541
1598020800000|2020-08-21 14:40:00|1318.8|1315.8|1318.1|1315.1|1319.1|1316.1|1318.1|1315.1|104
1598021100000|2020-08-21 14:45:00|1317.8|1314.8|1318.1|1315.1|1318.1|1315.1|1317.1|1314.1|110
1598021400000|2020-08-21 14:50:00|1319.1|1316.1|1322.1|1319.1|1323.1|1320.1|1319.1|1316.1|397
1598021700000|2020-08-21 14:55:00|1321.8|1318.8|1320.5|1317.5|1323.5|1320.5|1319.5|1316.5|442
1598022000000|2020-08-21 15:00:00|1320.8|1317.8|1320.1|1317.1|1321.5|1318.5|1318.8|1315.8|400
1598022300000|2020-08-21 15:05:00|1319.5|1316.5|1320.1|1317.1|1320.8|1317.8|1319.1|1316.1|271
1598022600000|2020-08-21 15:10:00|1320.5|1317.5|1319.8|1316.8|1320.8|1317.8|1319.5|1316.5|231
1598022900000|2020-08-21 15:15:00|1319.5|1316.5|1318.5|1315.5|1319.5|1316.5|1318.5|1315.5|382
1598023200000|2020-08-21 15:20:00|1319.3|1316.3|1318.5|1315.5|1319.5|1316.5|1318.5|1315.5|104
1598023500000|2020-08-21 15:25:00|||||||||180
1598023800000|2020-08-21 15:30:00|1318.3|1315.3|1316.8|1313.8|1318.3|1315.3|1316.5|1313.5|391
1598024100000|2020-08-21 15:35:00|1317.5|1314.5|1315.5|1312.5|1317.5|1314.5|1315.5|1312.5|920
1598024400000|2020-08-21 15:40:00|1315.8|1312.8|1317.5|1314.5|1317.5|1314.5|1314.9|1311.9|648
1598024700000|2020-08-21 15:45:00|1317.2|1314.2|1316.9|1313.9|1317.9|1314.9|1315.9|1312.9|337
1598025000000|2020-08-21 15:50:00|1316.7|1313.7|1315.9|1312.9|1316.7|1313.7|1315.9|1312.9|72
1598025300000|2020-08-21 15:55:00|1316.4|1313.4|1316.9|1313.9|1316.9|1313.9|1316.4|1313.4|184
1598025600000|2020-08-21 16:00:00|1315.9|1312.9|1314.4|1311.4|1315.9|1312.9|1314.4|1311.4|222
1598025900000|2020-08-21 16:05:00|1314.7|1311.7|1313.9|1310.9|1314.9|1311.9|1313.9|1310.9|378
1598026200000|2020-08-21 16:10:00|1314.9|1311.9|1314.9|1311.9|1314.9|1311.9|1314.9|1311.9|115
1598026500000|2020-08-21 16:15:00|1315|1312|1315|1312|1315|1312|1315|1312|41
1598026800000|2020-08-21 16:20:00|1315.5|1312.5|1314.5|1311.5|1315.5|1312.5|1314.5|1311.5|137
1598027100000|2020-08-21 16:25:00|1315|1312|1314|1311|1315|1312|1314|1311|131
1598027400000|2020-08-21 16:30:00|||||||||114
1598027700000|2020-08-21 16:35:00|1313|1310|1313|1310|1313|1310|1313|1310|619
1598028000000|2020-08-21 16:40:00|1313.7|1310.7|1313.5|1310.5|1314|1311|1313|1310|485
1598028300000|2020-08-21 16:45:00|1314|1311|1315.8|1312.8|1316.1|1313.1|1313|1310|1045
1598028600000|2020-08-21 16:50:00|1315.5|1312.5|1316.5|1313.5|1317.5|1314.5|1314.5|1311.5|1913
1598028900000|2020-08-21 16:55:00|1317.1|1314.1|1314.5|1311.5|1317.1|1314.1|1314.5|1311.5|2133
1598254200000|2020-08-24 07:30:00|1317.1|1314.1|1318.7|1315.7|1318.7|1315.7|1312|1309|968
1598254500000|2020-08-24 07:35:00|1318.1|1315.1|1317.7|1314.7|1318.1|1315.1|1317.7|1314.7|54
1598254800000|2020-08-24 07:40:00|1318.7|1315.7|1319.7|1316.7|1319.7|1316.7|1318.7|1315.7|36
1598255100000|2020-08-24 07:45:00|||||||||7
1598255400000|2020-08-24 07:50:00|||||||||17
1598255700000|2020-08-24 07:55:00|1320.2|1317.2|1320.7|1317.7|1320.7|1317.7|1319.7|1316.7|73
1598256000000|2020-08-24 08:00:00|1321.7|1318.7|1321.1|1318.1|1322.1|1319.1|1320.1|1317.1|371
1598256300000|2020-08-24 08:05:00|1321.7|1318.7|1322.1|1319.1|1322.1|1319.1|1321.7|1318.7|242
1598256600000|2020-08-24 08:10:00|1322.5|1319.5|1324.1|1321.1|1325.1|1322.1|1322.5|1319.5|288
1598256900000|2020-08-24 08:15:00|1323.1|1320.1|1323.1|1320.1|1323.1|1320.1|1323.1|1320.1|41
1598257200000|2020-08-24 08:20:00|1323.5|1320.5|1325.6|1322.6|1325.6|1322.6|1323.1|1320.1|175
1598257500000|2020-08-24 08:25:00|1325.4|1322.4|1325.1|1322.1|1326.1|1323.1|1324.1|1321.1|21
1598257800000|2020-08-24 08:30:00|1324.1|1321.1|1325.1|1322.1|1325.4|1322.4|1324.1|1321.1|47
1598258100000|2020-08-24 08:35:00|1326.1|1323.1|1326.1|1323.1|1326.1|1323.1|1326.1|1323.1|40
1598258400000|2020-08-24 08:40:00|1327.1|1324.1|1327.1|1324.1|1327.1|1324.1|1326.1|1323.1|81
1598258700000|2020-08-24 08:45:00|1327.4|1324.4|1328.1|1325.1|1329.1|1326.1|1326.9|1323.9|129
1598259000000|2020-08-24 08:50:00|1327.1|1324.1|1327.1|1324.1|1327.8|1324.8|1327.1|1324.1|74
1598259300000|2020-08-24 08:55:00|||||||||11
1598259600000|2020-08-24 09:00:00|1328.1|1325.1|1327.7|1324.7|1328.1|1325.1|1327.1|1324.1|59
1598259900000|2020-08-24 09:05:00|1327.1|1324.1|1325.9|1322.9|1327.1|1324.1|1325.9|1322.9|16
1598260200000|2020-08-24 09:10:00|1326.1|1323.1|1325.7|1322.7|1326.1|1323.1|1324.7|1321.7|63
1598260500000|2020-08-24 09:15:00|1324.7|1321.7|1325.7|1322.7|1325.7|1322.7|1324.7|1321.7|62
1598260800000|2020-08-24 09:20:00|1324.7|1321.7|1324.7|1321.7|1324.7|1321.7|1324.7|1321.7|309
1598261100000|2020-08-24 09:25:00|1324.5|1321.5|1323.7|1320.7|1324.5|1321.5|1323.7|1320.7|12
1598261400000|2020-08-24 09:30:00|1324.7|1321.7|1324.6|1321.6|1324.8|1321.8|1324.2|1321.2|67
1598261700000|2020-08-24 09:35:00|1324.8|1321.8|1323.8|1320.8|1325.1|1322.1|1323.8|1320.8|52
1598262000000|2020-08-24 09:40:00|1324.8|1321.8|1325.8|1322.8|1325.8|1322.8|1324.8|1321.8|62
1598262300000|2020-08-24 09:45:00|1325.2|1322.2|1324.8|1321.8|1325.2|1322.2|1324.8|1321.8|7
1598262600000|2020-08-24 09:50:00|1323.8|1320.8|1323.8|1320.8|1323.8|1320.8|1323.8|1320.8|23
1598262900000|2020-08-24 09:55:00|||||||||19
1598263200000|2020-08-24 10:00:00|1323.1|1320.1|1322.8|1319.8|1323.1|1320.1|1322.8|1319.8|70
1598263500000|2020-08-24 10:05:00|1323.4|1320.4|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|142
1598263800000|2020-08-24 10:10:00|1323.2|1320.2|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|18
1598264100000|2020-08-24 10:15:00|1323.4|1320.4|1322.8|1319.8|1323.4|1320.4|1322.8|1319.8|55
1598264400000|2020-08-24 10:20:00|1323.1|1320.1|1323.8|1320.8|1323.8|1320.8|1323.1|1320.1|77
1598264700000|2020-08-24 10:25:00|1323.1|1320.1|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|72
1598265000000|2020-08-24 10:30:00|1323.4|1320.4|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|212
1598265300000|2020-08-24 10:35:00|1324.1|1321.1|1325.6|1322.6|1325.8|1322.8|1324.1|1321.1|87
1598265600000|2020-08-24 10:40:00|1325.4|1322.4|1325.6|1322.6|1325.8|1322.8|1325.4|1322.4|110
1598265900000|2020-08-24 10:45:00|1325.8|1322.8|1324.8|1321.8|1325.8|1322.8|1324.8|1321.8|41
1598266200000|2020-08-24 10:50:00|1325.4|1322.4|1325.4|1322.4|1325.4|1322.4|1325.4|1322.4|6
1598266500000|2020-08-24 10:55:00|1325.6|1322.6|1325.8|1322.8|1325.8|1322.8|1325.4|1322.4|311
1598266800000|2020-08-24 11:00:00|1325.4|1322.4|1325.6|1322.6|1325.8|1322.8|1325.4|1322.4|42
1598267100000|2020-08-24 11:05:00|1325.8|1322.8|1325.8|1322.8|1325.8|1322.8|1325.6|1322.6|2
1598267400000|2020-08-24 11:10:00|1325.6|1322.6|1326.1|1323.1|1326.1|1323.1|1325.6|1322.6|3
1598267700000|2020-08-24 11:15:00|1325.8|1322.8|1324.4|1321.4|1325.8|1322.8|1324.4|1321.4|41
1598268000000|2020-08-24 11:20:00|1324.8|1321.8|1325.4|1322.4|1325.4|1322.4|1324.8|1321.8|207
1598268300000|2020-08-24 11:25:00|||||||||2
1598268600000|2020-08-24 11:30:00|1324.4|1321.4|1324.4|1321.4|1324.4|1321.4|1324.4|1321.4|97
1598268900000|2020-08-24 11:35:00|||||||||50
1598269200000|2020-08-24 11:40:00|1323.8|1320.8|1324.4|1321.4|1324.4|1321.4|1323.8|1320.8|12
1598269500000|2020-08-24 11:45:00|1324|1321|1322.4|1319.4|1324|1321|1322.4|1319.4|39
1598269800000|2020-08-24 11:50:00|1323|1320|1322.4|1319.4|1323.4|1320.4|1322.4|1319.4|150
1598270100000|2020-08-24 11:55:00|1322|1319|1320.7|1317.7|1322|1319|1319.4|1316.4|238
1598270400000|2020-08-24 12:00:00|1320.4|1317.4|1325.4|1322.4|1325.4|1322.4|1319.7|1316.7|414
1598270700000|2020-08-24 12:05:00|1326.4|1323.4|1323.4|1320.4|1327.4|1324.4|1323.4|1320.4|468
1598271000000|2020-08-24 12:10:00|1323.7|1320.7|1331.4|1328.4|1331.4|1328.4|1323.4|1320.4|585
1598271300000|2020-08-24 12:15:00|1330.8|1327.8|1330.4|1327.4|1332.4|1329.4|1330.4|1327.4|698
1598271600000|2020-08-24 12:20:00|1329.8|1326.8|1329.4|1326.4|1330.4|1327.4|1329|1326|204
1598271900000|2020-08-24 12:25:00|1329|1326|1326|1323|1329|1326|1325.6|1322.6|689
1598272200000|2020-08-24 12:30:00|1325.8|1322.8|1324.6|1321.6|1326|1323|1324|1321|144
1598272500000|2020-08-24 12:35:00|1324.3|1321.3|1323|1320|1324.3|1321.3|1322|1319|109
1598272800000|2020-08-24 12:40:00|1322.6|1319.6|1321.8|1318.8|1322.8|1319.8|1321.3|1318.3|76
1598273100000|2020-08-24 12:45:00|1322|1319|1321|1318|1322|1319|1319|1316|526
1598273400000|2020-08-24 12:50:00|1321.2|1318.2|1322.4|1319.4|1323.7|1320.7|1321|1318|104
1598273700000|2020-08-24 12:55:00|1322|1319|1323|1320|1323|1320|1321.7|1318.7|82
1598274000000|2020-08-24 13:00:00|1323.4|1320.4|1322|1319|1324|1321|1321|1318|203
1598274300000|2020-08-24 13:05:00|1322.4|1319.4|1321.4|1318.4|1323.4|1320.4|1321|1318|170
1598274600000|2020-08-24 13:10:00|1321.7|1318.7|1320.4|1317.4|1323.1|1320.1|1320.4|1317.4|116
1598274900000|2020-08-24 13:15:00|1320.8|1317.8|1322.5|1319.5|1322.5|1319.5|1320.8|1317.8|107
1598275200000|2020-08-24 13:20:00|1322.1|1319.1|1319.5|1316.5|1322.1|1319.1|1318.5|1315.5|291
1598275500000|2020-08-24 13:25:00|1320.1|1317.1|1314.1|1311.1|1320.1|1317.1|1314.1|1311.1|617
1598275800000|2020-08-24 13:30:00|1313.5|1310.5|1308.7|1305.7|1314.1|1311.1|1306.3|1303.3|4110
1598276100000|2020-08-24 13:35:00|1309|1306|1308.7|1305.7|1309.7|1306.7|1308.7|1305.7|541
1598276400000|2020-08-24 13:40:00|1309.7|1306.7|1309.4|1306.4|1309.7|1306.7|1308.7|1305.7|147
1598276700000|2020-08-24 13:45:00|1309.7|1306.7|1313.7|1310.7|1313.7|1310.7|1309.7|1306.7|190
1598277000000|2020-08-24 13:50:00|1313.1|1310.1|1316.1|1313.1|1316.1|1313.1|1313.1|1310.1|417
1598277300000|2020-08-24 13:55:00|1315.9|1312.9|1313.5|1310.5|1318.1|1315.1|1313.4|1310.4|1428
1598277600000|2020-08-24 14:00:00|1313.7|1310.7|1317.3|1314.3|1317.3|1314.3|1312.3|1309.3|343
1598277900000|2020-08-24 14:05:00|1317|1314|1319.7|1316.7|1320.7|1317.7|1316.3|1313.3|546
1598278200000|2020-08-24 14:10:00|1320|1317|1321.3|1318.3|1321.3|1318.3|1318.3|1315.3|374
1598278500000|2020-08-24 14:15:00|1321.7|1318.7|1321.3|1318.3|1322.3|1319.3|1321|1318|315
1598278800000|2020-08-24 14:20:00|1321.5|1318.5|1315.6|1312.6|1321.7|1318.7|1313.6|1310.6|1438
1598279100000|2020-08-24 14:25:00|1315.9|1312.9|1313.9|1310.9|1316.1|1313.1|1313.9|1310.9|699
1598279400000|2020-08-24 14:30:00|1314.1|1311.1|1311.9|1308.9|1315.3|1312.3|1311.5|1308.5|1681
1598279700000|2020-08-24 14:35:00|1311.5|1308.5|1312.9|1309.9|1314.2|1311.2|1310.9|1307.9|835
1598280000000|2020-08-24 14:40:00|1313.5|1310.5|1312.2|1309.2|1313.9|1310.9|1310.9|1307.9|532
1598280300000|2020-08-24 14:45:00|1311.9|1308.9|1309.2|1306.2|1311.9|1308.9|1309.2|1306.2|305
1598280600000|2020-08-24 14:50:00|1309.5|1306.5|1307.5|1304.5|1310.2|1307.2|1307.5|1304.5|921
1598280900000|2020-08-24 14:55:00|1306.5|1303.5|1308.5|1305.5|1308.5|1305.5|1306.5|1303.5|936
1598281200000|2020-08-24 15:00:00|1307.9|1304.9|1304.9|1301.9|1307.9|1304.9|1304.9|1301.9|625
1598281500000|2020-08-24 15:05:00|1304.7|1301.7|1304.5|1301.5|1305.9|1302.9|1303.9|1300.9|1354
1598281800000|2020-08-24 15:10:00|1304.2|1301.2|1306.9|1303.9|1306.9|1303.9|1304.2|1301.2|407
1598282100000|2020-08-24 15:15:00|1307.2|1304.2|1308.9|1305.9|1308.9|1305.9|1306.5|1303.5|504
1598282400000|2020-08-24 15:20:00|1308.6|1305.6|1308.5|1305.5|1308.6|1305.6|1305.9|1302.9|393
1598282700000|2020-08-24 15:25:00|1308.9|1305.9|1312.9|1309.9|1314.2|1311.2|1308.9|1305.9|357
1598283000000|2020-08-24 15:30:00|1311.9|1308.9|1316.9|1313.9|1316.9|1313.9|1311.9|1308.9|665
1598283300000|2020-08-24 15:35:00|1317.3|1314.3|1313.9|1310.9|1317.3|1314.3|1312.9|1309.9|639
1598283600000|2020-08-24 15:40:00|1313.6|1310.6|1313.9|1310.9|1314.3|1311.3|1313.1|1310.1|109
1598283900000|2020-08-24 15:45:00|1313.3|1310.3|1313.9|1310.9|1316.1|1313.1|1312.9|1309.9|294
1598284200000|2020-08-24 15:50:00|1314.5|1311.5|1309.2|1306.2|1314.5|1311.5|1309.2|1306.2|566
1598284500000|2020-08-24 15:55:00|1308.9|1305.9|1309.5|1306.5|1309.9|1306.9|1308.5|1305.5|191
1598284800000|2020-08-24 16:00:00|1309.9|1306.9|1306.9|1303.9|1309.9|1306.9|1306.9|1303.9|220
1598285100000|2020-08-24 16:05:00|1307.2|1304.2|1307.6|1304.6|1308.6|1305.6|1307.2|1304.2|180
1598285400000|2020-08-24 16:10:00|1307.2|1304.2|1308.6|1305.6|1309.3|1306.3|1306.9|1303.9|137
1598285700000|2020-08-24 16:15:00|1307.9|1304.9|1310.6|1307.6|1310.6|1307.6|1307.6|1304.6|198
1598286000000|2020-08-24 16:20:00|1311|1308|1311.3|1308.3|1312|1309|1310.6|1307.6|308
1598286300000|2020-08-24 16:25:00|1311|1308|1315|1312|1315|1312|1310|1307|106
1598286600000|2020-08-24 16:30:00|1314.3|1311.3|1310.8|1307.8|1315|1312|1310.6|1307.6|366
1598286900000|2020-08-24 16:35:00|1311|1308|1311|1308|1312|1309|1310.6|1307.6|139
1598287200000|2020-08-24 16:40:00|1311.6|1308.6|1310|1307|1312.6|1309.6|1309|1306|281
1598287500000|2020-08-24 16:45:00|1309.6|1306.6|1309.6|1306.6|1310|1307|1309.6|1306.6|232
1598287800000|2020-08-24 16:50:00|1310.3|1307.3|1308.6|1305.6|1315.6|1312.6|1307.9|1304.9|3685
1598288100000|2020-08-24 16:55:00|1309|1306|1308.9|1305.9|1309.9|1306.9|1308.6|1305.6|626
1598340600000|2020-08-25 07:30:00|1307.8|1304.8|1309.6|1306.6|1309.6|1306.6|1306.3|1303.3|281
1598340900000|2020-08-25 07:35:00|1308.9|1305.9|1310.6|1307.6|1310.6|1307.6|1307.9|1304.9|341
1598341200000|2020-08-25 07:40:00|1311|1308|1312.3|1309.3|1313.3|1310.3|1311|1308|454
1598341500000|2020-08-25 07:45:00|1312|1309|1312|1309|1312.8|1309.8|1310.6|1307.6|153
1598341800000|2020-08-25 07:50:00|1310.8|1307.8|1309.6|1306.6|1311|1308|1309.6|1306.6|68
1598342100000|2020-08-25 07:55:00|1309.8|1306.8|1308|1305|1309.8|1306.8|1308|1305|56
1598342400000|2020-08-25 08:00:00|1307.6|1304.6|1307|1304|1307.6|1304.6|1307|1304|88
1598342700000|2020-08-25 08:05:00|1306.6|1303.6|1307|1304|1307|1304|1305.6|1302.6|172
1598343000000|2020-08-25 08:10:00|1306.6|1303.6|1307|1304|1307|1304|1306.6|1303.6|139
1598343300000|2020-08-25 08:15:00|1306.6|1303.6|1306.3|1303.3|1306.6|1303.6|1306|1303|81
1598343600000|2020-08-25 08:20:00|1306|1303|1305.6|1302.6|1306.3|1303.3|1305.3|1302.3|84
1598343900000|2020-08-25 08:25:00|1305.8|1302.8|1306|1303|1306|1303|1305.3|1302.3|29
1598344200000|2020-08-25 08:30:00|||||||||25
1598344500000|2020-08-25 08:35:00|1305.6|1302.6|1305|1302|1305.6|1302.6|1305|1302|15
1598344800000|2020-08-25 08:40:00|1305.3|1302.3|1305|1302|1305.3|1302.3|1305|1302|21
1598345100000|2020-08-25 08:45:00|||||||||237
1598345400000|2020-08-25 08:50:00|1305.6|1302.6|1306|1303|1306.3|1303.3|1305.6|1302.6|122
1598345700000|2020-08-25 08:55:00|1305.8|1302.8|1305.6|1302.6|1305.8|1302.8|1305|1302|36
1598346000000|2020-08-25 09:00:00|1306.3|1303.3|1306.3|1303.3|1306.6|1303.6|1305.8|1302.8|37
1598346300000|2020-08-25 09:05:00|1306|1303|1305.6|1302.6|1306|1303|1305.6|1302.6|34
1598346600000|2020-08-25 09:10:00|1304.6|1301.6|1306.6|1303.6|1307|1304|1304.6|1301.6|116
1598346900000|2020-08-25 09:15:00|||||||||9
1598347200000|2020-08-25 09:20:00|1307.6|1304.6|1308|1305|1308|1305|1306.8|1303.8|83
1598347500000|2020-08-25 09:25:00|1308.3|1305.3|1308|1305|1308.3|1305.3|1307.8|1304.8|25
1598347800000|2020-08-25 09:30:00|1307|1304|1306.7|1303.7|1307.8|1304.8|1306.7|1303.7|406
1598348100000|2020-08-25 09:35:00|1307|1304|1306.7|1303.7|1307|1304|1306.7|1303.7|66
1598348400000|2020-08-25 09:40:00|1306.3|1303.3|1304.3|1301.3|1306.3|1303.3|1304.3|1301.3|167
1598348700000|2020-08-25 09:45:00|||||||||94
1598349000000|2020-08-25 09:50:00|1304.7|1301.7|1304.7|1301.7|1304.7|1301.7|1304.7|1301.7|172
1598349300000|2020-08-25 09:55:00|1304|1301|1304.7|1301.7|1304.7|1301.7|1303.7|1300.7|216
1598349600000|2020-08-25 10:00:00|||||||||20
1598349900000|2020-08-25 10:05:00|||||||||18
1598350200000|2020-08-25 10:10:00|1304.1|1301.1|1302.9|1299.9|1304.1|1301.1|1302.1|1299.1|130
1598350500000|2020-08-25 10:15:00|1302.7|1299.7|1301.3|1298.3|1302.7|1299.7|1300.7|1297.7|540
1598350800000|2020-08-25 10:20:00|1301.7|1298.7|1301.7|1298.7|1302.7|1299.7|1301|1298|451
1598351100000|2020-08-25 10:25:00|1302.3|1299.3|1303.7|1300.7|1303.7|1300.7|1302.3|1299.3|218
1598351400000|2020-08-25 10:30:00|||||||||28
1598351700000|2020-08-25 10:35:00|||||||||17
1598352000000|2020-08-25 10:40:00|1304.7|1301.7|1305.7|1302.7|1305.7|1302.7|1304.7|1301.7|19
1598352300000|2020-08-25 10:45:00|1305.4|1302.4|1304.7|1301.7|1305.4|1302.4|1304.7|1301.7|129
1598352600000|2020-08-25 10:50:00|1304.4|1301.4|1303.7|1300.7|1304.7|1301.7|1303.1|1300.1|41
1598352900000|2020-08-25 10:55:00|1303.2|1300.2|1303.4|1300.4|1303.7|1300.7|1302.7|1299.7|73
1598353200000|2020-08-25 11:00:00|1303.7|1300.7|1302.9|1299.9|1303.7|1300.7|1302.9|1299.9|46
1598353500000|2020-08-25 11:05:00|1303.1|1300.1|1303.7|1300.7|1303.7|1300.7|1303.1|1300.1|15
1598353800000|2020-08-25 11:10:00|1304.7|1301.7|1303.9|1300.9|1304.7|1301.7|1303.7|1300.7|58
1598354100000|2020-08-25 11:15:00|1304.2|1301.2|1303.7|1300.7|1304.4|1301.4|1303.7|1300.7|11
1598354400000|2020-08-25 11:20:00|1303.3|1300.3|1303.7|1300.7|1303.7|1300.7|1302.7|1299.7|135
1598354700000|2020-08-25 11:25:00|1304.7|1301.7|1303.7|1300.7|1304.7|1301.7|1303.7|1300.7|84
1598355000000|2020-08-25 11:30:00|1303.4|1300.4|1301.7|1298.7|1303.4|1300.4|1301.2|1298.2|823
1598355300000|2020-08-25 11:35:00|1302.3|1299.3|1302.7|1299.7|1302.7|1299.7|1302.3|1299.3|97
1598355600000|2020-08-25 11:40:00|1302.4|1299.4|1301.7|1298.7|1302.7|1299.7|1301.7|1298.7|104
1598355900000|2020-08-25 11:45:00|1301.1|1298.1|1301.7|1298.7|1301.9|1298.9|1300.9|1297.9|77
1598356200000|2020-08-25 11:50:00|1301.9|1298.9|1302.7|1299.7|1302.7|1299.7|1301.9|1298.9|57
1598356500000|2020-08-25 11:55:00|1302.9|1299.9|1302.7|1299.7|1304.7|1301.7|1301.7|1298.7|107
1598356800000|2020-08-25 12:00:00|1303.7|1300.7|1304.7|1301.7|1305.7|1302.7|1303.7|1300.7|152
1598357100000|2020-08-25 12:05:00|1305.3|1302.3|1306.1|1303.1|1306.7|1303.7|1305.1|1302.1|234
1598357400000|2020-08-25 12:10:00|1305.9|1302.9|1302.7|1299.7|1306.7|1303.7|1301.7|1298.7|309
1598357700000|2020-08-25 12:15:00|||||||||104
1598358000000|2020-08-25 12:20:00|1303.7|1300.7|1302.7|1299.7|1304.7|1301.7|1302.7|1299.7|214
1598358300000|2020-08-25 12:25:00|1301.7|1298.7|1302.7|1299.7|1305.1|1302.1|1301.7|1298.7|298
1598358600000|2020-08-25 12:30:00|1303.4|1300.4|1303.1|1300.1|1303.7|1300.7|1303.1|1300.1|240
1598358900000|2020-08-25 12:35:00|1302.7|1299.7|1302.7|1299.7|1302.7|1299.7|1301.7|1298.7|148
1598359200000|2020-08-25 12:40:00|1302.4|1299.4|1302.7|1299.7|1302.7|1299.7|1302.4|1299.4|430
1598359500000|2020-08-25 12:45:00|1304.1|1301.1|1305.9|1302.9|1306.1|1303.1|1304.1|1301.1|187
1598359800000|2020-08-25 12:50:00|1306.1|1303.1|1306.1|1303.1|1307.1|1304.1|1305.1|1302.1|268
1598360100000|2020-08-25 12:55:00|1306.4|1303.4|1308.4|1305.4|1309.1|1306.1|1306.4|1303.4|257
1598360400000|2020-08-25 13:00:00|1308.1|1305.1|1310.1|1307.1|1313.1|1310.1|1307.9|1304.9|686
1598360700000|2020-08-25 13:05:00|1309.9|1306.9|1312.4|1309.4|1314.1|1311.1|1309.1|1306.1|761
1598361000000|2020-08-25 13:10:00|1312.1|1309.1|1315.1|1312.1|1316.1|1313.1|1311.1|1308.1|317
1598361300000|2020-08-25 13:15:00|1315.5|1312.5|1313.8|1310.8|1317.1|1314.1|1313.1|1310.1|1060
1598361600000|2020-08-25 13:20:00|1313.1|1310.1|1313.1|1310.1|1314.8|1311.8|1312.1|1309.1|248
1598361900000|2020-08-25 13:25:00|1314.1|1311.1|1314.2|1311.2|1315.2|1312.2|1314.1|1311.1|143
1598362200000|2020-08-25 13:30:00|1313.8|1310.8|1317.3|1314.3|1319.5|1316.5|1313.8|1310.8|735
1598362500000|2020-08-25 13:35:00|1317.2|1314.2|1312.2|1309.2|1319.5|1316.5|1312.2|1309.2|461
1598362800000|2020-08-25 13:40:00|1312.7|1309.7|1314.2|1311.2|1316.2|1313.2|1312.2|1309.2|221
1598363100000|2020-08-25 13:45:00|1315.2|1312.2|1316.2|1313.2|1316.2|1313.2|1313.5|1310.5|135
1598363400000|2020-08-25 13:50:00|1315.9|1312.9|1315.2|1312.2|1316.2|1313.2|1314.2|1311.2|200
1598363700000|2020-08-25 13:55:00|1314.5|1311.5|1312.5|1309.5|1315.2|1312.2|1311.4|1308.4|213
1598364000000|2020-08-25 14:00:00|1312.9|1309.9|1310.9|1307.9|1314.2|1311.2|1310.2|1307.2|463
1598364300000|2020-08-25 14:05:00|1310.6|1307.6|1307.6|1304.6|1310.9|1307.9|1307.6|1304.6|416
1598364600000|2020-08-25 14:10:00|1308.5|1305.5|1308.2|1305.2|1309.2|1306.2|1308.2|1305.2|782
1598364900000|2020-08-25 14:15:00|1309.2|1306.2|1309.2|1306.2|1310.2|1307.2|1309.2|1306.2|96
1598365200000|2020-08-25 14:20:00|1308.8|1305.8|1311.2|1308.2|1311.2|1308.2|1308.2|1305.2|220
1598365500000|2020-08-25 14:25:00|1310.6|1307.6|1312.2|1309.2|1312.2|1309.2|1310.2|1307.2|190
1598365800000|2020-08-25 14:30:00|1313.2|1310.2|1315.2|1312.2|1316.6|1313.6|1312.9|1309.9|460
1598366100000|2020-08-25 14:35:00|1315.4|1312.4|1313.2|1310.2|1315.6|1312.6|1312.2|1309.2|310
1598366400000|2020-08-25 14:40:00|1312.2|1309.2|1310.5|1307.5|1312.9|1309.9|1309.8|1306.8|519
1598366700000|2020-08-25 14:45:00|1310.2|1307.2|1309.2|1306.2|1311.2|1308.2|1308.2|1305.2|218
1598367000000|2020-08-25 14:50:00|1308.2|1305.2|1308.2|1305.2|1309.2|1306.2|1308.2|1305.2|122
1598367300000|2020-08-25 14:55:00|1308|1305|1310.2|1307.2|1310.2|1307.2|1307.2|1304.2|276
1598367600000|2020-08-25 15:00:00|1310|1307|1310.6|1307.6|1311.2|1308.2|1310|1307|301
1598367900000|2020-08-25 15:05:00|1310.2|1307.2|1310.2|1307.2|1311.2|1308.2|1310.2|1307.2|335
1598368200000|2020-08-25 15:10:00|||||||||103
1598368500000|2020-08-25 15:15:00|1309.8|1306.8|1310.2|1307.2|1311.2|1308.2|1309.2|1306.2|252
1598368800000|2020-08-25 15:20:00|1311|1308|1313.2|1310.2|1313.2|1310.2|1309.2|1306.2|294
1598369100000|2020-08-25 15:25:00|1312.9|1309.9|1314.6|1311.6|1315.2|1312.2|1312.9|1309.9|361
1598369400000|2020-08-25 15:30:00|1314.2|1311.2|1317.6|1314.6|1317.6|1314.6|1314.2|1311.2|251
1598369700000|2020-08-25 15:35:00|1316.9|1313.9|1315.9|1312.9|1317.6|1314.6|1315.6|1312.6|304
1598370000000|2020-08-25 15:40:00|1315.6|1312.6|1319.6|1316.6|1319.6|1316.6|1315.6|1312.6|276
1598370300000|2020-08-25 15:45:00|1319.4|1316.4|1320.9|1317.9|1324.6|1321.6|1319.4|1316.4|886
1598370600000|2020-08-25 15:50:00|1320.6|1317.6|1319.4|1316.4|1321.2|1318.2|1318.9|1315.9|168
1598370900000|2020-08-25 15:55:00|1319.1|1316.1|1315.6|1312.6|1319.6|1316.6|1315.6|1312.6|293
1598371200000|2020-08-25 16:00:00|1315.3|1312.3|1316.6|1313.6|1317.6|1314.6|1315.1|1312.1|184
1598371500000|2020-08-25 16:05:00|1317.2|1314.2|1318.6|1315.6|1318.6|1315.6|1316.6|1313.6|300
1598371800000|2020-08-25 16:10:00|1318.4|1315.4|1317.6|1314.6|1318.6|1315.6|1316.6|1313.6|245
1598372100000|2020-08-25 16:15:00|1317.1|1314.1|1316.6|1313.6|1317.9|1314.9|1315.9|1312.9|126
1598372400000|2020-08-25 16:20:00|1316.2|1313.2|1316.6|1313.6|1316.6|1313.6|1314.6|1311.6|149
1598372700000|2020-08-25 16:25:00|1317.4|1314.4|1316.6|1313.6|1317.6|1314.6|1316.6|1313.6|107
1598373000000|2020-08-25 16:30:00|1316.4|1313.4|1316.6|1313.6|1317.6|1314.6|1316.1|1313.1|117
1598373300000|2020-08-25 16:35:00|1317.6|1314.6|1316.1|1313.1|1317.6|1314.6|1315.4|1312.4|267
1598373600000|2020-08-25 16:40:00|1316.4|1313.4|1314.6|1311.6|1316.6|1313.6|1314.6|1311.6|136
1598373900000|2020-08-25 16:45:00|1313.6|1310.6|1311.9|1308.9|1313.6|1310.6|1311.2|1308.2|322
1598374200000|2020-08-25 16:50:00|1312.2|1309.2|1315.6|1312.6|1316.9|1313.9|1310.2|1307.2|2750
1598374500000|2020-08-25 16:55:00|1314.6|1311.6|1313.9|1310.9|1315.6|1312.6|1312.6|1309.6|464
1598427000000|2020-08-26 07:30:00|1318.4|1315.4|1319.4|1316.4|1322.4|1319.4|1318|1315|610
1598427300000|2020-08-26 07:35:00|1319.7|1316.7|1321|1318|1321.4|1318.4|1319.4|1316.4|128
1598427600000|2020-08-26 07:40:00|1320.4|1317.4|1320.4|1317.4|1321|1318|1320.2|1317.2|16
1598427900000|2020-08-26 07:45:00|1321|1318|1320|1317|1321|1318|1318.4|1315.4|502
1598428200000|2020-08-26 07:50:00|1320.4|1317.4|1319|1316|1320.4|1317.4|1319|1316|41
1598428500000|2020-08-26 07:55:00|1319.5|1316.5|1320|1317|1320|1317|1319.5|1316.5|16
1598428800000|2020-08-26 08:00:00|1319.7|1316.7|1319|1316|1319.7|1316.7|1319|1316|28
1598429100000|2020-08-26 08:05:00|1319.1|1316.1|1324.7|1321.7|1324.7|1321.7|1319.1|1316.1|237
1598429400000|2020-08-26 08:10:00|1324.5|1321.5|1324.7|1321.7|1324.7|1321.7|1323.7|1320.7|304
1598429700000|2020-08-26 08:15:00|1324.2|1321.2|1323.7|1320.7|1324.2|1321.2|1323.4|1320.4|71
1598430000000|2020-08-26 08:20:00|1324.4|1321.4|1323.7|1320.7|1324.4|1321.4|1323.7|1320.7|29
1598430300000|2020-08-26 08:25:00|1323.9|1320.9|1322.1|1319.1|1324.1|1321.1|1321.1|1318.1|122
1598430600000|2020-08-26 08:30:00|1321.9|1318.9|1321.4|1318.4|1322.1|1319.1|1320.9|1317.9|118
1598430900000|2020-08-26 08:35:00|1321.7|1318.7|1322.4|1319.4|1322.7|1319.7|1321.7|1318.7|33
1598431200000|2020-08-26 08:40:00|1322.1|1319.1|1322.1|1319.1|1323.1|1320.1|1322.1|1319.1|42
1598431500000|2020-08-26 08:45:00|1321.7|1318.7|1321.4|1318.4|1321.9|1318.9|1321.4|1318.4|10
1598431800000|2020-08-26 08:50:00|1322.1|1319.1|1323.4|1320.4|1323.4|1320.4|1322.1|1319.1|8
1598432100000|2020-08-26 08:55:00|1323.7|1320.7|1323.7|1320.7|1323.7|1320.7|1323.7|1320.7|4
1598432400000|2020-08-26 09:00:00|1324.7|1321.7|1325.4|1322.4|1325.4|1322.4|1324.7|1321.7|84
1598432700000|2020-08-26 09:05:00|1325.7|1322.7|1325.2|1322.2|1326.1|1323.1|1324.7|1321.7|119
1598433000000|2020-08-26 09:10:00|1324.9|1321.9|1324.7|1321.7|1324.9|1321.9|1324.7|1321.7|5
1598433300000|2020-08-26 09:15:00|1325.2|1322.2|1325.4|1322.4|1325.4|1322.4|1324.7|1321.7|50
1598433600000|2020-08-26 09:20:00|1325.7|1322.7|1326.7|1323.7|1326.7|1323.7|1325.7|1322.7|9
1598433900000|2020-08-26 09:25:00|1325.7|1322.7|1325.7|1322.7|1325.7|1322.7|1325.7|1322.7|5
1598434200000|2020-08-26 09:30:00|1325.3|1322.3|1323.7|1320.7|1325.3|1322.3|1323.7|1320.7|78
1598434500000|2020-08-26 09:35:00|||||||||3
1598434800000|2020-08-26 09:40:00|||||||||16
1598435100000|2020-08-26 09:45:00|1322.7|1319.7|1321.7|1318.7|1322.7|1319.7|1321.7|1318.7|79
1598435400000|2020-08-26 09:50:00|1320.7|1317.7|1320.7|1317.7|1320.7|1317.7|1320.4|1317.4|70
1598435700000|2020-08-26 09:55:00|1320.5|1317.5|1319.7|1316.7|1320.5|1317.5|1319.7|1316.7|44
1598436000000|2020-08-26 10:00:00|1320.7|1317.7|1320.7|1317.7|1320.7|1317.7|1319.7|1316.7|97
1598436300000|2020-08-26 10:05:00|1321.9|1318.9|1321.7|1318.7|1322.1|1319.1|1321.7|1318.7|8
1598436600000|2020-08-26 10:10:00|1321.9|1318.9|1320.7|1317.7|1322.4|1319.4|1320.7|1317.7|73
1598436900000|2020-08-26 10:15:00|1321.1|1318.1|1320.9|1317.9|1321.7|1318.7|1320.7|1317.7|11
1598437200000|2020-08-26 10:20:00|1321.2|1318.2|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|14
1598437500000|2020-08-26 10:25:00|1320.9|1317.9|1320.7|1317.7|1320.9|1317.9|1320.7|1317.7|26
1598437800000|2020-08-26 10:30:00|1320.4|1317.4|1318.7|1315.7|1320.7|1317.7|1318.7|1315.7|91
1598438100000|2020-08-26 10:35:00|||||||||2
1598438400000|2020-08-26 10:40:00|||||||||3
1598438700000|2020-08-26 10:45:00|1317.7|1314.7|1317.3|1314.3|1317.8|1314.8|1316.7|1313.7|116
1598439000000|2020-08-26 10:50:00|1317.4|1314.4|1318.8|1315.8|1318.8|1315.8|1317.4|1314.4|152
1598439300000|2020-08-26 10:55:00|1318.1|1315.1|1315.8|1312.8|1318.1|1315.1|1313.8|1310.8|117
1598439600000|2020-08-26 11:00:00|1315.4|1312.4|1315.8|1312.8|1315.8|1312.8|1315.1|1312.1|18
1598439900000|2020-08-26 11:05:00|1316.3|1313.3|1315.8|1312.8|1316.8|1313.8|1315.8|1312.8|208
1598440200000|2020-08-26 11:10:00|1314.8|1311.8|1314.8|1311.8|1314.8|1311.8|1313.8|1310.8|157
1598440500000|2020-08-26 11:15:00|||||||||124
1598440800000|2020-08-26 11:20:00|1313.8|1310.8|1314.8|1311.8|1314.8|1311.8|1313.8|1310.8|642
1598441100000|2020-08-26 11:25:00|1314.3|1311.3|1313.8|1310.8|1314.3|1311.3|1313.1|1310.1|34
1598441400000|2020-08-26 11:30:00|1314.4|1311.4|1315.8|1312.8|1316.6|1313.6|1314.4|1311.4|57
1598441700000|2020-08-26 11:35:00|1315.4|1312.4|1315.8|1312.8|1315.8|1312.8|1315.4|1312.4|156
1598442000000|2020-08-26 11:40:00|1315.6|1312.6|1313.4|1310.4|1316.1|1313.1|1313.4|1310.4|74
1598442300000|2020-08-26 11:45:00|1313.1|1310.1|1313.4|1310.4|1313.4|1310.4|1312.4|1309.4|168
1598442600000|2020-08-26 11:50:00|1312.4|1309.4|1310.4|1307.4|1312.4|1309.4|1309.4|1306.4|247
1598442900000|2020-08-26 11:55:00|1309.4|1306.4|1309.1|1306.1|1310.4|1307.4|1308.4|1305.4|137
1598443200000|2020-08-26 12:00:00|1308.9|1305.9|1307.4|1304.4|1311.4|1308.4|1307.1|1304.1|2426
1598443500000|2020-08-26 12:05:00|1307.7|1304.7|1308.2|1305.2|1308.4|1305.4|1307|1304|290
1598443800000|2020-08-26 12:10:00|1307|1304|1304|1301|1307|1304|1304|1301|330
1598444100000|2020-08-26 12:15:00|1305|1302|1301.7|1298.7|1307.4|1304.4|1299.4|1296.4|909
1598444400000|2020-08-26 12:20:00|1302|1299|1303|1300|1303|1300|1301.7|1298.7|521
1598444700000|2020-08-26 12:25:00|1302.9|1299.9|1304|1301|1305|1302|1302.4|1299.4|286
1598445000000|2020-08-26 12:30:00|1303.4|1300.4|1302.1|1299.1|1303.7|1300.7|1302|1299|220
1598445300000|2020-08-26 12:35:00|1301.7|1298.7|1302.1|1299.1|1303.1|1300.1|1301.7|1298.7|767
1598445600000|2020-08-26 12:40:00|1302.6|1299.6|1302.1|1299.1|1303.1|1300.1|1302.1|1299.1|137
1598445900000|2020-08-26 12:45:00|1303.1|1300.1|1303.1|1300.1|1304.1|1301.1|1302.1|1299.1|295
1598446200000|2020-08-26 12:50:00|1304.1|1301.1|1305.1|1302.1|1305.1|1302.1|1303.1|1300.1|303
1598446500000|2020-08-26 12:55:00|1304.4|1301.4|1305.7|1302.7|1306.1|1303.1|1304.1|1301.1|153
1598446800000|2020-08-26 13:00:00|1305.4|1302.4|1304.1|1301.1|1306.1|1303.1|1304.1|1301.1|297
1598447100000|2020-08-26 13:05:00|1305.1|1302.1|1307.1|1304.1|1307.1|1304.1|1305.1|1302.1|197
1598447400000|2020-08-26 13:10:00|1306.8|1303.8|1308.1|1305.1|1308.1|1305.1|1306.4|1303.4|292
1598447700000|2020-08-26 13:15:00|1308.4|1305.4|1307.1|1304.1|1309.1|1306.1|1305.8|1302.8|157
1598448000000|2020-08-26 13:20:00|1307.4|1304.4|1308.4|1305.4|1308.4|1305.4|1307.1|1304.1|165
1598448300000|2020-08-26 13:25:00|1307.4|1304.4|1305.5|1302.5|1308.5|1305.5|1305.5|1302.5|131
1598448600000|2020-08-26 13:30:00|1305.1|1302.1|1307.5|1304.5|1307.5|1304.5|1304.8|1301.8|365
1598448900000|2020-08-26 13:35:00|1308.1|1305.1|1309.5|1306.5|1310.1|1307.1|1307.8|1304.8|324
1598449200000|2020-08-26 13:40:00|1310.5|1307.5|1311.1|1308.1|1311.8|1308.8|1309.5|1306.5|336
1598449500000|2020-08-26 13:45:00|1310.5|1307.5|1308.8|1305.8|1310.5|1307.5|1307.5|1304.5|463
1598449800000|2020-08-26 13:50:00|1308.5|1305.5|1307.5|1304.5|1309.3|1306.3|1307.5|1304.5|122
1598450100000|2020-08-26 13:55:00|1307.1|1304.1|1304.1|1301.1|1308.1|1305.1|1303.3|1300.3|711
1598450400000|2020-08-26 14:00:00|1303.7|1300.7|1302.6|1299.6|1303.7|1300.7|1302.5|1299.5|385
1598450700000|2020-08-26 14:05:00|1302.3|1299.3|1303.1|1300.1|1303.1|1300.1|1302.1|1299.1|394
1598451000000|2020-08-26 14:10:00|1302.7|1299.7|1302.1|1299.1|1303.1|1300.1|1301.8|1298.8|241
1598451300000|2020-08-26 14:15:00|1301.8|1298.8|1301.8|1298.8|1302.5|1299.5|1301.5|1298.5|318
1598451600000|2020-08-26 14:20:00|1301.5|1298.5|1301.5|1298.5|1302.1|1299.1|1300.5|1297.5|545
1598451900000|2020-08-26 14:25:00|1302.5|1299.5|1302.5|1299.5|1303.5|1300.5|1302.1|1299.1|399
1598452200000|2020-08-26 14:30:00|1302.1|1299.1|1302.5|1299.5|1302.5|1299.5|1302.1|1299.1|276
1598452500000|2020-08-26 14:35:00|1303.1|1300.1|1302.5|1299.5|1303.1|1300.1|1302.1|1299.1|197
1598452800000|2020-08-26 14:40:00|1302.3|1299.3|1302.5|1299.5|1302.5|1299.5|1301.5|1298.5|274
1598453100000|2020-08-26 14:45:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|197
1598453400000|2020-08-26 14:50:00|1303.1|1300.1|1302.5|1299.5|1303.1|1300.1|1301.5|1298.5|268
1598453700000|2020-08-26 14:55:00|1302.3|1299.3|1303.5|1300.5|1303.5|1300.5|1301.5|1298.5|225
1598454000000|2020-08-26 15:00:00|1302.5|1299.5|1301.8|1298.8|1302.5|1299.5|1301.5|1298.5|406
1598454300000|2020-08-26 15:05:00|1301.5|1298.5|1300.5|1297.5|1301.5|1298.5|1300.5|1297.5|443
1598454600000|2020-08-26 15:10:00|||||||||151
1598454900000|2020-08-26 15:15:00|1299.5|1296.5|1297.1|1294.1|1299.5|1296.5|1297.1|1294.1|1538
1598455200000|2020-08-26 15:20:00|1296.5|1293.5|1297.5|1294.5|1297.5|1294.5|1296.5|1293.5|759
1598455500000|2020-08-26 15:25:00|1297.3|1294.3|1299.1|1296.1|1299.1|1296.1|1297.3|1294.3|635
1598455800000|2020-08-26 15:30:00|1298.5|1295.5|1301.5|1298.5|1301.5|1298.5|1297.5|1294.5|280
1598456100000|2020-08-26 15:35:00|1301|1298|1302.8|1299.8|1303.8|1300.8|1300.5|1297.5|645
1598456400000|2020-08-26 15:40:00|1303.1|1300.1|1305.5|1302.5|1305.5|1302.5|1302.5|1299.5|498
1598456700000|2020-08-26 15:45:00|1305.3|1302.3|1304.3|1301.3|1305.5|1302.5|1304.3|1301.3|407
1598457000000|2020-08-26 15:50:00|1304.5|1301.5|1304.5|1301.5|1305.1|1302.1|1303.5|1300.5|162
1598457300000|2020-08-26 15:55:00|1304.1|1301.1|1303.5|1300.5|1304.5|1301.5|1303.1|1300.1|168
1598457600000|2020-08-26 16:00:00|1303.2|1300.2|1301.2|1298.2|1303.5|1300.5|1301.2|1298.2|194
1598457900000|2020-08-26 16:05:00|1301.8|1298.8|1301.2|1298.2|1302.2|1299.2|1301.2|1298.2|598
1598458200000|2020-08-26 16:10:00|1301.3|1298.3|1302.5|1299.5|1302.5|1299.5|1301.2|1298.2|128
1598458500000|2020-08-26 16:15:00|1303.2|1300.2|1303.2|1300.2|1304.2|1301.2|1302.2|1299.2|204
1598458800000|2020-08-26 16:20:00|1303.3|1300.3|1302.2|1299.2|1304.5|1301.5|1302.2|1299.2|346
1598459100000|2020-08-26 16:25:00|1302.3|1299.3|1302.2|1299.2|1302.5|1299.5|1302.2|1299.2|337
1598459400000|2020-08-26 16:30:00|1301.2|1298.2|1299.5|1296.5|1301.2|1298.2|1299.5|1296.5|91
1598459700000|2020-08-26 16:35:00|1299.2|1296.2|1298.2|1295.2|1299.2|1296.2|1297.5|1294.5|489
1598460000000|2020-08-26 16:40:00|1297.9|1294.9|1297.2|1294.2|1297.9|1294.9|1297.2|1294.2|213
1598460300000|2020-08-26 16:45:00|1296.5|1293.5|1299.5|1296.5|1300.5|1297.5|1296.5|1293.5|431
1598460600000|2020-08-26 16:50:00|1299|1296|1298.5|1295.5|1302.9|1299.9|1297.5|1294.5|2038
1598460900000|2020-08-26 16:55:00|1298.9|1295.9|1298.2|1295.2|1299.9|1296.9|1297.6|1294.6|688
1598513400000|2020-08-27 07:30:00|1301|1298|1298.6|1295.6|1301|1298|1298|1295|238
1598513700000|2020-08-27 07:35:00|1298.3|1295.3|1300|1297|1300.3|1297.3|1298|1295|52
1598514000000|2020-08-27 07:40:00|1300.3|1297.3|1300.3|1297.3|1300.3|1297.3|1300.3|1297.3|9
1598514300000|2020-08-27 07:45:00|1300.6|1297.6|1300|1297|1301|1298|1300|1297|98
1598514600000|2020-08-27 07:50:00|1300.6|1297.6|1301|1298|1301|1298|1300.3|1297.3|26
1598514900000|2020-08-27 07:55:00|1302|1299|1302.6|1299.6|1302.6|1299.6|1302|1299|196
1598515200000|2020-08-27 08:00:00|1302|1299|1302|1299|1303|1300|1302|1299|43
1598515500000|2020-08-27 08:05:00|1301|1298|1301|1298|1301.3|1298.3|1301|1298|61
1598515800000|2020-08-27 08:10:00|1300.3|1297.3|1299|1296|1300.3|1297.3|1299|1296|101
1598516100000|2020-08-27 08:15:00|1299.6|1296.6|1299.6|1296.6|1300|1297|1299.6|1296.6|11
1598516400000|2020-08-27 08:20:00|1300|1297|1300|1297|1300|1297|1300|1297|16
1598516700000|2020-08-27 08:25:00|1300.8|1297.8|1301|1298|1301|1298|1300.3|1297.3|15
1598517000000|2020-08-27 08:30:00|||||||||57
1598517300000|2020-08-27 08:35:00|1300|1297|1300.8|1297.8|1301|1298|1300|1297|52
1598517600000|2020-08-27 08:40:00|1300.6|1297.6|1302|1299|1302|1299|1300.6|1297.6|44
1598517900000|2020-08-27 08:45:00|1303|1300|1303|1300|1303|1300|1303|1300|243
1598518200000|2020-08-27 08:50:00|1302.7|1299.7|1302.6|1299.6|1302.7|1299.7|1302|1299|26
1598518500000|2020-08-27 08:55:00|1302|1299|1302.6|1299.6|1303.3|1300.3|1302|1299|156
1598518800000|2020-08-27 09:00:00|1301.6|1298.6|1300.6|1297.6|1301.6|1298.6|1300.6|1297.6|44
1598519100000|2020-08-27 09:05:00|1301.1|1298.1|1301.5|1298.5|1301.6|1298.6|1300.5|1297.5|541
1598519400000|2020-08-27 09:10:00|1301.6|1298.6|1302.3|1299.3|1302.3|1299.3|1301.3|1298.3|278
1598519700000|2020-08-27 09:15:00|1303.3|1300.3|1303.3|1300.3|1303.7|1300.7|1303|1300|81
1598520000000|2020-08-27 09:20:00|1303|1300|1303.3|1300.3|1304|1301|1303|1300|21
1598520300000|2020-08-27 09:25:00|||||||||11
1598520600000|2020-08-27 09:30:00|1302.3|1299.3|1302.3|1299.3|1302.3|1299.3|1302.3|1299.3|33
1598520900000|2020-08-27 09:35:00|1303.3|1300.3|1303.3|1300.3|1303.3|1300.3|1303.3|1300.3|28
1598521200000|2020-08-27 09:40:00|1302.7|1299.7|1302.3|1299.3|1302.7|1299.7|1302.3|1299.3|43
1598521500000|2020-08-27 09:45:00|||||||||17
1598521800000|2020-08-27 09:50:00|1301.3|1298.3|1302.3|1299.3|1302.5|1299.5|1301.3|1298.3|48
1598522100000|2020-08-27 09:55:00|||||||||1
1598522400000|2020-08-27 10:00:00|1301.3|1298.3|1302.3|1299.3|1302.3|1299.3|1301.3|1298.3|8
1598522700000|2020-08-27 10:05:00|1302|1299|1301.5|1298.5|1302|1299|1301.5|1298.5|12
1598523000000|2020-08-27 10:10:00|1301.7|1298.7|1300.5|1297.5|1301.7|1298.7|1300.5|1297.5|110
1598523300000|2020-08-27 10:15:00|1300.8|1297.8|1300.3|1297.3|1301.3|1298.3|1300.3|1297.3|35
1598523600000|2020-08-27 10:20:00|1300.6|1297.6|1300.3|1297.3|1300.6|1297.6|1300.3|1297.3|3
1598523900000|2020-08-27 10:25:00|||||||||19
1598524200000|2020-08-27 10:30:00|||||||||7
1598524500000|2020-08-27 10:35:00|||||||||4
1598524800000|2020-08-27 10:40:00|1299.3|1296.3|1298.3|1295.3|1299.3|1296.3|1298.3|1295.3|202
1598525100000|2020-08-27 10:45:00|1298.8|1295.8|1298.3|1295.3|1299.3|1296.3|1298.3|1295.3|38
1598525400000|2020-08-27 10:50:00|1298.2|1295.2|1297.3|1294.3|1298.2|1295.2|1297.3|1294.3|193
1598525700000|2020-08-27 10:55:00|1297|1294|1295.3|1292.3|1297|1294|1295.3|1292.3|84
1598526000000|2020-08-27 11:00:00|1294.3|1291.3|1294.3|1291.3|1294.8|1291.8|1294.3|1291.3|596
1598526300000|2020-08-27 11:05:00|1295.3|1292.3|1298.3|1295.3|1298.3|1295.3|1295.3|1292.3|316
1598526600000|2020-08-27 11:10:00|1298|1295|1296|1293|1298|1295|1296|1293|90
1598526900000|2020-08-27 11:15:00|1295.7|1292.7|1295.5|1292.5|1296|1293|1295.3|1292.3|41
1598527200000|2020-08-27 11:20:00|1295.7|1292.7|1294.5|1291.5|1295.7|1292.7|1294.5|1291.5|49
1598527500000|2020-08-27 11:25:00|1294.3|1291.3|1295|1292|1295|1292|1294.3|1291.3|57
1598527800000|2020-08-27 11:30:00|1295.4|1292.4|1296.4|1293.4|1296.7|1293.7|1295.4|1292.4|51
1598528100000|2020-08-27 11:35:00|||||||||24
1598528400000|2020-08-27 11:40:00|1297.4|1294.4|1297.4|1294.4|1297.4|1294.4|1297.4|1294.4|14
1598528700000|2020-08-27 11:45:00|||||||||26
1598529000000|2020-08-27 11:50:00|||||||||8
1598529300000|2020-08-27 11:55:00|1296.4|1293.4|1295.4|1292.4|1296.4|1293.4|1295.4|1292.4|77
1598529600000|2020-08-27 12:00:00|1294.7|1291.7|1296.1|1293.1|1296.4|1293.4|1293.4|1290.4|308
1598529900000|2020-08-27 12:05:00|1296.4|1293.4|1295.4|1292.4|1296.4|1293.4|1294.4|1291.4|75
1598530200000|2020-08-27 12:10:00|1294.4|1291.4|1294.4|1291.4|1295.4|1292.4|1294.4|1291.4|202
1598530500000|2020-08-27 12:15:00|1295.1|1292.1|1294.4|1291.4|1295.4|1292.4|1294.4|1291.4|207
1598530800000|2020-08-27 12:20:00|1294.7|1291.7|1295.7|1292.7|1296.1|1293.1|1294.4|1291.4|146
1598531100000|2020-08-27 12:25:00|1295.4|1292.4|1294.4|1291.4|1295.4|1292.4|1294.4|1291.4|143
1598531400000|2020-08-27 12:30:00|||||||||389
1598531700000|2020-08-27 12:35:00|1295.4|1292.4|1296.1|1293.1|1296.6|1293.6|1295.4|1292.4|284
1598532000000|2020-08-27 12:40:00|1295.7|1292.7|1296.8|1293.8|1297.8|1294.8|1295.7|1292.7|179
1598532300000|2020-08-27 12:45:00|1296.6|1293.6|1297.8|1294.8|1297.8|1294.8|1296.6|1293.6|175
1598532600000|2020-08-27 12:50:00|1298.4|1295.4|1300.4|1297.4|1300.4|1297.4|1297.8|1294.8|333
1598532900000|2020-08-27 12:55:00|1300.8|1297.8|1298.4|1295.4|1301.4|1298.4|1298.4|1295.4|369
1598533200000|2020-08-27 13:00:00|1298.8|1295.8|1299.4|1296.4|1299.4|1296.4|1298.4|1295.4|364
1598533500000|2020-08-27 13:05:00|1300.4|1297.4|1299.4|1296.4|1302.4|1299.4|1299.4|1296.4|397
1598533800000|2020-08-27 13:10:00|1300.4|1297.4|1302.4|1299.4|1302.4|1299.4|1300.4|1297.4|279
1598534100000|2020-08-27 13:15:00|1302.1|1299.1|1306.8|1303.8|1308.9|1305.9|1302.1|1299.1|989
1598534400000|2020-08-27 13:20:00|1306.9|1303.9|1310.8|1307.8|1311.1|1308.1|1305.1|1302.1|450
1598534700000|2020-08-27 13:25:00|1311|1308|1309|1306|1311.1|1308.1|1308.8|1305.8|614
1598535000000|2020-08-27 13:30:00|1308.8|1305.8|1305.8|1302.8|1310.1|1307.1|1305.8|1302.8|900
1598535300000|2020-08-27 13:35:00|1306.3|1303.3|1303.8|1300.8|1306.8|1303.8|1302.8|1299.8|889
1598535600000|2020-08-27 13:40:00|1303.6|1300.6|1304.4|1301.4|1305.8|1302.8|1303.4|1300.4|221
1598535900000|2020-08-27 13:45:00|1304.1|1301.1|1303.4|1300.4|1304.1|1301.1|1302.4|1299.4|213
1598536200000|2020-08-27 13:50:00|1302.8|1299.8|1303.4|1300.4|1304.4|1301.4|1302.4|1299.4|240
1598536500000|2020-08-27 13:55:00|1303.8|1300.8|1303.8|1300.8|1304.6|1301.6|1303.4|1300.4|344
1598536800000|2020-08-27 14:00:00|1304|1301|1303.1|1300.1|1304.6|1301.6|1301.8|1298.8|241
1598537100000|2020-08-27 14:05:00|1303.4|1300.4|1301.4|1298.4|1303.4|1300.4|1301.1|1298.1|651
1598537400000|2020-08-27 14:10:00|1300.4|1297.4|1298.4|1295.4|1300.6|1297.6|1298.4|1295.4|354
1598537700000|2020-08-27 14:15:00|1299.4|1296.4|1300.4|1297.4|1300.4|1297.4|1298.4|1295.4|334
1598538000000|2020-08-27 14:20:00|1300.3|1297.3|1302.4|1299.4|1302.8|1299.8|1299.4|1296.4|465
1598538300000|2020-08-27 14:25:00|1302.8|1299.8|1302.8|1299.8|1302.8|1299.8|1301.1|1298.1|331
1598538600000|2020-08-27 14:30:00|1302.4|1299.4|1300.8|1297.8|1302.4|1299.4|1300.8|1297.8|312
1598538900000|2020-08-27 14:35:00|1301.6|1298.6|1300.8|1297.8|1303.8|1300.8|1300.8|1297.8|755
1598539200000|2020-08-27 14:40:00|1301.4|1298.4|1302.8|1299.8|1302.8|1299.8|1300.8|1297.8|443
1598539500000|2020-08-27 14:45:00|1306.1|1303.1|1308.5|1305.5|1309.8|1306.8|1304.8|1301.8|1672
1598539800000|2020-08-27 14:50:00|1308.3|1305.3|1317|1314|1317.2|1314.2|1307.8|1304.8|770
1598540100000|2020-08-27 14:55:00|1317.2|1314.2|1314.2|1311.2|1317.2|1314.2|1312.8|1309.8|928
1598540400000|2020-08-27 15:00:00|1314.5|1311.5|1312.5|1309.5|1315.2|1312.2|1311.5|1308.5|508
1598540700000|2020-08-27 15:05:00|1312.8|1309.8|1312.5|1309.5|1315.8|1312.8|1312.5|1309.5|694
1598541000000|2020-08-27 15:10:00|1312.2|1309.2|1310.8|1307.8|1312.2|1309.2|1310.2|1307.2|365
1598541300000|2020-08-27 15:15:00|1311.2|1308.2|1307.5|1304.5|1311.8|1308.8|1306.2|1303.2|417
1598541600000|2020-08-27 15:20:00|1307.2|1304.2|1310.2|1307.2|1310.2|1307.2|1307.2|1304.2|269
1598541900000|2020-08-27 15:25:00|1311.2|1308.2|1309.2|1306.2|1311.2|1308.2|1308.5|1305.5|186
1598542200000|2020-08-27 15:30:00|1309.5|1306.5|1307.2|1304.2|1309.5|1306.5|1307.2|1304.2|277
1598542500000|2020-08-27 15:35:00|1307.8|1304.8|1310.2|1307.2|1311.2|1308.2|1307.8|1304.8|262
1598542800000|2020-08-27 15:40:00|1310.5|1307.5|1312.6|1309.6|1312.6|1309.6|1310.5|1307.5|683
1598543100000|2020-08-27 15:45:00|1313.2|1310.2|1312.4|1309.4|1314.2|1311.2|1312.2|1309.2|352
1598543400000|2020-08-27 15:50:00|1312.2|1309.2|1314.6|1311.6|1314.6|1311.6|1311.2|1308.2|355
1598543700000|2020-08-27 15:55:00|1315.2|1312.2|1315.6|1312.6|1315.6|1312.6|1313.9|1310.9|439
1598544000000|2020-08-27 16:00:00|1315.2|1312.2|1315.4|1312.4|1317.4|1314.4|1314.6|1311.6|422
1598544300000|2020-08-27 16:05:00|1315.2|1312.2|1321.6|1318.6|1322.6|1319.6|1315.2|1312.2|1371
1598544600000|2020-08-27 16:10:00|1322.1|1319.1|1319.9|1316.9|1322.1|1319.1|1317.2|1314.2|867
1598544900000|2020-08-27 16:15:00|1320.2|1317.2|1321.6|1318.6|1321.9|1318.9|1319.4|1316.4|512
1598545200000|2020-08-27 16:20:00|1320.9|1317.9|1315.2|1312.2|1321.6|1318.6|1314.6|1311.6|664
1598545500000|2020-08-27 16:25:00|1316.2|1313.2|1318.6|1315.6|1318.6|1315.6|1316.2|1313.2|298
1598545800000|2020-08-27 16:30:00|1317.6|1314.6|1317.6|1314.6|1317.9|1314.9|1316.6|1313.6|274
1598546100000|2020-08-27 16:35:00|1316.9|1313.9|1313.9|1310.9|1316.9|1313.9|1313.6|1310.6|377
1598546400000|2020-08-27 16:40:00|1314.2|1311.2|1315.6|1312.6|1315.6|1312.6|1312.2|1309.2|163
1598546700000|2020-08-27 16:45:00|1314.9|1311.9|1315.6|1312.6|1316.6|1313.6|1314.6|1311.6|721
1598547000000|2020-08-27 16:50:00|1315.9|1312.9|1317.6|1314.6|1320.6|1317.6|1315.6|1312.6|2205
1598547300000|2020-08-27 16:55:00|1317.4|1314.4|1318.6|1315.6|1318.6|1315.6|1316.2|1313.2|1356
1598599800000|2020-08-28 07:30:00|1321.3|1318.3|1319|1316|1323.4|1320.4|1319|1316|1771
1598600100000|2020-08-28 07:35:00|1319.7|1316.7|1319|1316|1320.2|1317.2|1319|1316|24
1598600400000|2020-08-28 07:40:00|1319.4|1316.4|1320.4|1317.4|1320.4|1317.4|1319|1316|48
1598600700000|2020-08-28 07:45:00|1320.7|1317.7|1320.2|1317.2|1320.7|1317.7|1320|1317|28
1598601000000|2020-08-28 07:50:00|1320.4|1317.4|1321.4|1318.4|1321.4|1318.4|1320.4|1317.4|59
1598601300000|2020-08-28 07:55:00|1321|1318|1321.4|1318.4|1321.4|1318.4|1321|1318|21
1598601600000|2020-08-28 08:00:00|1320.4|1317.4|1321|1318|1321.4|1318.4|1320.4|1317.4|34
1598601900000|2020-08-28 08:05:00|1321.2|1318.2|1321|1318|1321.2|1318.2|1321|1318|3
1598602200000|2020-08-28 08:10:00|1321.4|1318.4|1321.7|1318.7|1321.7|1318.7|1321|1318|35
1598602500000|2020-08-28 08:15:00|1322|1319|1321.4|1318.4|1322|1319|1321|1318|12
1598602800000|2020-08-28 08:20:00|1322|1319|1320.4|1317.4|1322|1319|1320.4|1317.4|122
1598603100000|2020-08-28 08:25:00|1319.7|1316.7|1317|1314|1319.7|1316.7|1316.2|1313.2|303
1598603400000|2020-08-28 08:30:00|1316.4|1313.4|1317.4|1314.4|1317.4|1314.4|1315.4|1312.4|164
1598603700000|2020-08-28 08:35:00|1317.7|1314.7|1318.4|1315.4|1318.7|1315.7|1317.7|1314.7|50
1598604000000|2020-08-28 08:40:00|1317.7|1314.7|1317|1314|1317.7|1314.7|1316|1313|376
1598604300000|2020-08-28 08:45:00|1317.4|1314.4|1316.4|1313.4|1317.4|1314.4|1316.4|1313.4|71
1598604600000|2020-08-28 08:50:00|1316|1313|1317|1314|1317.5|1314.5|1316|1313|99
1598604900000|2020-08-28 08:55:00|1315.7|1312.7|1317|1314|1317|1314|1315.4|1312.4|59
1598605200000|2020-08-28 09:00:00|1316|1313|1318|1315|1318|1315|1316|1313|165
1598605500000|2020-08-28 09:05:00|1318.1|1315.1|1320.1|1317.1|1320.1|1317.1|1318.1|1315.1|300
1598605800000|2020-08-28 09:10:00|1320.4|1317.4|1320.4|1317.4|1321.1|1318.1|1320.1|1317.1|34
1598606100000|2020-08-28 09:15:00|1321.1|1318.1|1320.1|1317.1|1321.1|1318.1|1320.1|1317.1|25
1598606400000|2020-08-28 09:20:00|1319.7|1316.7|1320.1|1317.1|1320.1|1317.1|1319.2|1316.2|87
1598606700000|2020-08-28 09:25:00|1319.4|1316.4|1320.1|1317.1|1320.1|1317.1|1318.7|1315.7|58
1598607000000|2020-08-28 09:30:00|1319.7|1316.7|1320.1|1317.1|1320.1|1317.1|1319.7|1316.7|25
1598607300000|2020-08-28 09:35:00|1319.7|1316.7|1318.1|1315.1|1319.7|1316.7|1318.1|1315.1|69
1598607600000|2020-08-28 09:40:00|1317.7|1314.7|1317.1|1314.1|1317.7|1314.7|1317.1|1314.1|28
1598607900000|2020-08-28 09:45:00|1316.4|1313.4|1316.1|1313.1|1317.1|1314.1|1316.1|1313.1|10
1598608200000|2020-08-28 09:50:00|1317.1|1314.1|1314.1|1311.1|1317.1|1314.1|1314.1|1311.1|150
1598608500000|2020-08-28 09:55:00|1314.7|1311.7|1314.1|1311.1|1315.1|1312.1|1313.6|1310.6|86
1598608800000|2020-08-28 10:00:00|1312.1|1309.1|1314.1|1311.1|1314.1|1311.1|1312.1|1309.1|138
1598609100000|2020-08-28 10:05:00|1313.4|1310.4|1314.1|1311.1|1314.1|1311.1|1312.7|1309.7|638
1598609400000|2020-08-28 10:10:00|1313.9|1310.9|1314.1|1311.1|1314.1|1311.1|1313.9|1310.9|12
1598609700000|2020-08-28 10:15:00|1313.1|1310.1|1313.4|1310.4|1313.4|1310.4|1313.1|1310.1|19
1598610000000|2020-08-28 10:20:00|1313.1|1310.1|1312.1|1309.1|1313.4|1310.4|1312.1|1309.1|13
1598610300000|2020-08-28 10:25:00|1312.7|1309.7|1314.6|1311.6|1315.1|1312.1|1311.4|1308.4|94
1598610600000|2020-08-28 10:30:00|1314.4|1311.4|1315.1|1312.1|1315.1|1312.1|1314.4|1311.4|8
1598610900000|2020-08-28 10:35:00|1315.8|1312.8|1315.1|1312.1|1316.1|1313.1|1315.1|1312.1|52
1598611200000|2020-08-28 10:40:00|1315.7|1312.7|1316.1|1313.1|1316.1|1313.1|1315.1|1312.1|13
1598611500000|2020-08-28 10:45:00|||||||||7
1598611800000|2020-08-28 10:50:00|1315.1|1312.1|1314.4|1311.4|1315.1|1312.1|1314.1|1311.1|30
1598612100000|2020-08-28 10:55:00|1314.1|1311.1|1314.4|1311.4|1315.1|1312.1|1313.1|1310.1|237
1598612400000|2020-08-28 11:00:00|1314.1|1311.1|1315.1|1312.1|1315.1|1312.1|1314.1|1311.1|28
1598612700000|2020-08-28 11:05:00|1315.4|1312.4|1317.1|1314.1|1317.9|1314.9|1315.4|1312.4|102
1598613300000|2020-08-28 11:15:00|1316.1|1313.1|1316.4|1313.4|1317.1|1314.1|1316.1|1313.1|70
1598613600000|2020-08-28 11:20:00|1316.8|1313.8|1316.4|1313.4|1316.8|1313.8|1316.4|1313.4|12
1598613900000|2020-08-28 11:25:00|1316.8|1313.8|1316.9|1313.9|1317.1|1314.1|1316.1|1313.1|57
1598614200000|2020-08-28 11:30:00|1316.8|1313.8|1317.1|1314.1|1317.9|1314.9|1316.8|1313.8|99
1598614500000|2020-08-28 11:35:00|1316.1|1313.1|1317.1|1314.1|1317.1|1314.1|1316.1|1313.1|74
1598614800000|2020-08-28 11:40:00|1316.9|1313.9|1316.6|1313.6|1316.9|1313.9|1316.4|1313.4|46
1598615100000|2020-08-28 11:45:00|1316.3|1313.3|1318.5|1315.5|1319.1|1316.1|1316.1|1313.1|652
1598615400000|2020-08-28 11:50:00|1318.8|1315.8|1319.1|1316.1|1319.3|1316.3|1318.5|1315.5|92
1598615700000|2020-08-28 11:55:00|1320.1|1317.1|1320.3|1317.3|1320.8|1317.8|1319.1|1316.1|168
1598616000000|2020-08-28 12:00:00|1320.1|1317.1|1321.1|1318.1|1323.5|1320.5|1319.1|1316.1|533
1598616300000|2020-08-28 12:05:00|1321.5|1318.5|1322.3|1319.3|1323.1|1320.1|1320.8|1317.8|298
1598616600000|2020-08-28 12:10:00|1322.5|1319.5|1323.5|1320.5|1324.5|1321.5|1322.3|1319.3|293
1598616900000|2020-08-28 12:15:00|1323.8|1320.8|1322.8|1319.8|1324.1|1321.1|1322.5|1319.5|327
1598617200000|2020-08-28 12:20:00|1322.5|1319.5|1320.1|1317.1|1322.5|1319.5|1320.1|1317.1|232
1598617500000|2020-08-28 12:25:00|1321.1|1318.1|1320.1|1317.1|1321.1|1318.1|1319.1|1316.1|295
1598617800000|2020-08-28 12:30:00|1319.5|1316.5|1318.5|1315.5|1320.1|1317.1|1318.5|1315.5|257
1598618100000|2020-08-28 12:35:00|1319.1|1316.1|1320.5|1317.5|1320.9|1317.9|1317.8|1314.8|271
1598618400000|2020-08-28 12:40:00|1320.3|1317.3|1317.5|1314.5|1320.5|1317.5|1317.5|1314.5|149
1598618700000|2020-08-28 12:45:00|1317.2|1314.2|1317.2|1314.2|1318.2|1315.2|1316.5|1313.5|164
1598619000000|2020-08-28 12:50:00|1317.8|1314.8|1319.2|1316.2|1320.5|1317.5|1317.2|1314.2|322
1598619300000|2020-08-28 12:55:00|1318.5|1315.5|1319.5|1316.5|1320.5|1317.5|1318.3|1315.3|156
1598619600000|2020-08-28 13:00:00|1319.8|1316.8|1317.8|1314.8|1320.5|1317.5|1317.5|1314.5|211
1598619900000|2020-08-28 13:05:00|1317.5|1314.5|1316.2|1313.2|1318.5|1315.5|1315.5|1312.5|219
1598620200000|2020-08-28 13:10:00|1316.5|1313.5|1315.5|1312.5|1316.5|1313.5|1314.8|1311.8|256
1598620500000|2020-08-28 13:15:00|1315.8|1312.8|1315.2|1312.2|1316.5|1313.5|1314.8|1311.8|194
1598620800000|2020-08-28 13:20:00|1314.5|1311.5|1314.5|1311.5|1316.2|1313.2|1313.5|1310.5|176
1598621100000|2020-08-28 13:25:00|1314.3|1311.3|1314.2|1311.2|1314.5|1311.5|1313.5|1310.5|192
1598621400000|2020-08-28 13:30:00|1314.5|1311.5|1312.5|1309.5|1314.5|1311.5|1312.5|1309.5|326
1598621700000|2020-08-28 13:35:00|1312.9|1309.9|1311.2|1308.2|1312.9|1309.9|1310.2|1307.2|379
1598622000000|2020-08-28 13:40:00|1311|1308|1310.2|1307.2|1311.2|1308.2|1310.2|1307.2|348
1598622300000|2020-08-28 13:45:00|1309.2|1306.2|1309.2|1306.2|1310.2|1307.2|1308.2|1305.2|381
1598622600000|2020-08-28 13:50:00|1309.5|1306.5|1309.2|1306.2|1310.2|1307.2|1308.8|1305.8|307
1598622900000|2020-08-28 13:55:00|1308.2|1305.2|1308.2|1305.2|1308.8|1305.8|1307.8|1304.8|512
1598623200000|2020-08-28 14:00:00|1308|1305|1308.2|1305.2|1308.2|1305.2|1307.2|1304.2|454
1598623500000|2020-08-28 14:05:00|1308.5|1305.5|1309.2|1306.2|1309.8|1306.8|1307.8|1304.8|196
1598623800000|2020-08-28 14:10:00|1308.2|1305.2|1304.5|1301.5|1308.2|1305.2|1303.5|1300.5|316
1598624100000|2020-08-28 14:15:00|1304.8|1301.8|1304.8|1301.8|1305.2|1302.2|1303.8|1300.8|231
1598624400000|2020-08-28 14:20:00|1305.2|1302.2|1304.8|1301.8|1306.8|1303.8|1304.8|1301.8|195
1598624700000|2020-08-28 14:25:00|1303.8|1300.8|1305.8|1302.8|1306.5|1303.5|1303.8|1300.8|401
1598625000000|2020-08-28 14:30:00|1305.2|1302.2|1303.9|1300.9|1306|1303|1303.9|1300.9|243
1598625300000|2020-08-28 14:35:00|1304.9|1301.9|1306.9|1303.9|1306.9|1303.9|1304.9|1301.9|738
1598625600000|2020-08-28 14:40:00|1305.9|1302.9|1306.9|1303.9|1306.9|1303.9|1305.7|1302.7|270
1598625900000|2020-08-28 14:45:00|1307.2|1304.2|1306.9|1303.9|1308|1305|1306.9|1303.9|229
1598626200000|2020-08-28 14:50:00|1307|1304|1308.5|1305.5|1308.5|1305.5|1306.9|1303.9|181
1598626500000|2020-08-28 14:55:00|1308.2|1305.2|1307.5|1304.5|1308.2|1305.2|1306.9|1303.9|120
1598626800000|2020-08-28 15:00:00|1307.9|1304.9|1307.9|1304.9|1309.9|1306.9|1307.9|1304.9|259
1598627100000|2020-08-28 15:05:00|1308.9|1305.9|1307.9|1304.9|1310.9|1307.9|1307.9|1304.9|378
1598627400000|2020-08-28 15:10:00|1307.2|1304.2|1308.9|1305.9|1308.9|1305.9|1306.9|1303.9|328
1598627700000|2020-08-28 15:15:00|1309|1306|1308.9|1305.9|1309.9|1306.9|1308.5|1305.5|231
1598628000000|2020-08-28 15:20:00|1309.2|1306.2|1307.9|1304.9|1309.2|1306.2|1307.9|1304.9|135
1598628300000|2020-08-28 15:25:00|1306.9|1303.9|1305.9|1302.9|1307.6|1304.6|1305.9|1302.9|359
1598628600000|2020-08-28 15:30:00|1305.5|1302.5|1304.9|1301.9|1305.9|1302.9|1304.9|1301.9|625
1598628900000|2020-08-28 15:35:00|1305.2|1302.2|1305.9|1302.9|1305.9|1302.9|1304.9|1301.9|253
1598629200000|2020-08-28 15:40:00|1305.2|1302.2|1305.2|1302.2|1305.9|1302.9|1304.5|1301.5|265
1598629500000|2020-08-28 15:45:00|1305.5|1302.5|1303.5|1300.5|1306.5|1303.5|1303.5|1300.5|306
1598629800000|2020-08-28 15:50:00|1302.9|1299.9|1303.7|1300.7|1304.5|1301.5|1301.9|1298.9|563
1598630100000|2020-08-28 15:55:00|1303.5|1300.5|1305.2|1302.2|1305.5|1302.5|1303.5|1300.5|257
1598630400000|2020-08-28 16:00:00|1304.9|1301.9|1304.5|1301.5|1304.9|1301.9|1304.5|1301.5|100
1598630700000|2020-08-28 16:05:00|1304.2|1301.2|1302.5|1299.5|1304.2|1301.2|1302.5|1299.5|398
1598631000000|2020-08-28 16:10:00|1303.5|1300.5|1302.5|1299.5|1304.5|1301.5|1302.5|1299.5|654
1598631300000|2020-08-28 16:15:00|1301.9|1298.9|1302.9|1299.9|1302.9|1299.9|1301.5|1298.5|159
1598631600000|2020-08-28 16:20:00|1302.6|1299.6|1302.9|1299.9|1302.9|1299.9|1301.9|1298.9|145
1598631900000|2020-08-28 16:25:00|1302.6|1299.6|1302.6|1299.6|1302.9|1299.9|1301.6|1298.6|368
1598632200000|2020-08-28 16:30:00|1302.7|1299.7|1302.9|1299.9|1304.6|1301.6|1302.6|1299.6|333
1598632500000|2020-08-28 16:35:00|1303.2|1300.2|1302.9|1299.9|1303.7|1300.7|1301.6|1298.6|241
1598632800000|2020-08-28 16:40:00|1303.2|1300.2|1303.6|1300.6|1303.9|1300.9|1303.2|1300.2|321
1598633100000|2020-08-28 16:45:00|1303.7|1300.7|1304.6|1301.6|1304.6|1301.6|1303.6|1300.6|272
1598633400000|2020-08-28 16:50:00|1304.7|1301.7|1303.3|1300.3|1304.7|1301.7|1300.3|1297.3|3499
1598633700000|2020-08-28 16:55:00|1303.9|1300.9|1304.6|1301.6|1305.3|1302.3|1303.3|1300.3|1325
1598873400000|2020-08-31 11:30:00|1311.1|1308.1|1311.1|1308.1|1311.8|1308.8|1308.8|1305.8|248
1598873700000|2020-08-31 11:35:00|1311.8|1308.8|1305.5|1302.5|1313.8|1310.8|1304.8|1301.8|897
1598874000000|2020-08-31 11:40:00|1305.8|1302.8|1305.8|1302.8|1307|1304|1305.5|1302.5|137
1598874300000|2020-08-31 11:45:00|1306|1303|1308.1|1305.1|1308.1|1305.1|1306|1303|25
1598874600000|2020-08-31 11:50:00|1308.8|1305.8|1308.8|1305.8|1309.8|1306.8|1308.1|1305.1|68
1598874900000|2020-08-31 11:55:00|1308.7|1305.7|1309.8|1306.8|1309.8|1306.8|1307.8|1304.8|271
1598875200000|2020-08-31 12:00:00|1310.8|1307.8|1305.8|1302.8|1311|1308|1305.8|1302.8|281
1598875500000|2020-08-31 12:05:00|1305.2|1302.2|1304.8|1301.8|1305.8|1302.8|1303.8|1300.8|322
1598875800000|2020-08-31 12:10:00|1304.3|1301.3|1303.8|1300.8|1304.8|1301.8|1303.8|1300.8|167
1598876100000|2020-08-31 12:15:00|1302.8|1299.8|1305.8|1302.8|1306.5|1303.5|1302.8|1299.8|488
1598876400000|2020-08-31 12:20:00|1306.8|1303.8|1306.2|1303.2|1307.2|1304.2|1304.8|1301.8|214
1598876700000|2020-08-31 12:25:00|1306.8|1303.8|1306.8|1303.8|1307.2|1304.2|1305.2|1302.2|215
1598877000000|2020-08-31 12:30:00|1306.5|1303.5|1305|1302|1307.2|1304.2|1304.8|1301.8|382
1598877300000|2020-08-31 12:35:00|1304.8|1301.8|1305.2|1302.2|1306.5|1303.5|1304.8|1301.8|65
1598877600000|2020-08-31 12:40:00|1305.9|1302.9|1304.2|1301.2|1306.2|1303.2|1304.2|1301.2|180
1598877900000|2020-08-31 12:45:00|1303.5|1300.5|1302.9|1299.9|1304.2|1301.2|1302.9|1299.9|153
1598878200000|2020-08-31 12:50:00|1302.2|1299.2|1303.2|1300.2|1303.9|1300.9|1302.2|1299.2|231
1598878500000|2020-08-31 12:55:00|1303.5|1300.5|1303.9|1300.9|1303.9|1300.9|1302.9|1299.9|111
1598878800000|2020-08-31 13:00:00|1304.9|1301.9|1303|1300|1304.9|1301.9|1302.9|1299.9|265
1598879100000|2020-08-31 13:05:00|1302.9|1299.9|1300.9|1297.9|1303.2|1300.2|1300.9|1297.9|137
1598879400000|2020-08-31 13:10:00|1301.9|1298.9|1301.9|1298.9|1302.9|1299.9|1301.9|1298.9|163
1598879700000|2020-08-31 13:15:00|1301.2|1298.2|1301.9|1298.9|1301.9|1298.9|1300.9|1297.9|92
1598880000000|2020-08-31 13:20:00|1302.9|1299.9|1303.9|1300.9|1303.9|1300.9|1302.9|1299.9|222
1598880300000|2020-08-31 13:25:00|1303.2|1300.2|1304.9|1301.9|1304.9|1301.9|1302.9|1299.9|175
1598880600000|2020-08-31 13:30:00|1304.2|1301.2|1305.2|1302.2|1306|1303|1304|1301|107
1598880900000|2020-08-31 13:35:00|1305|1302|1306.9|1303.9|1306.9|1303.9|1304.2|1301.2|170
1598881200000|2020-08-31 13:40:00|1306.5|1303.5|1310.2|1307.2|1310.2|1307.2|1306.2|1303.2|458
1598881500000|2020-08-31 13:45:00|1309.5|1306.5|1309.2|1306.2|1311.2|1308.2|1308.2|1305.2|384
1598881800000|2020-08-31 13:50:00|1308.5|1305.5|1308.2|1305.2|1309.2|1306.2|1307.2|1304.2|206
1598882100000|2020-08-31 13:55:00|1307.5|1304.5|1308|1305|1308.2|1305.2|1305.2|1302.2|358
1598882400000|2020-08-31 14:00:00|1307.9|1304.9|1307.2|1304.2|1308|1305|1306.2|1303.2|145
1598882700000|2020-08-31 14:05:00|1306.2|1303.2|1308.2|1305.2|1308.9|1305.9|1306.2|1303.2|118
1598883000000|2020-08-31 14:10:00|1308.9|1305.9|1307.6|1304.6|1308.9|1305.9|1307.1|1304.1|296
1598883300000|2020-08-31 14:15:00|1307.9|1304.9|1312.1|1309.1|1312.2|1309.2|1307.9|1304.9|318
1598883600000|2020-08-31 14:20:00|1311.9|1308.9|1312.2|1309.2|1312.2|1309.2|1311.2|1308.2|186
1598883900000|2020-08-31 14:25:00|1311.9|1308.9|1312.9|1309.9|1313.2|1310.2|1311.2|1308.2|333
1598884200000|2020-08-31 14:30:00|1313.2|1310.2|1312.2|1309.2|1313.2|1310.2|1311.2|1308.2|583
1598884500000|2020-08-31 14:35:00|1312.9|1309.9|1314.2|1311.2|1314.2|1311.2|1312.2|1309.2|408
1598884800000|2020-08-31 14:40:00|1314.5|1311.5|1315.2|1312.2|1315.2|1312.2|1314.2|1311.2|360
1598885100000|2020-08-31 14:45:00|1314.2|1311.2|1311.9|1308.9|1314.2|1311.2|1310.9|1307.9|360
1598885400000|2020-08-31 14:50:00|1310.9|1307.9|1312.9|1309.9|1313.1|1310.1|1310.9|1307.9|166
1598885700000|2020-08-31 14:55:00|1313.2|1310.2|1313.9|1310.9|1314.9|1311.9|1313.2|1310.2|136
1598886000000|2020-08-31 15:00:00|1313.6|1310.6|1313.9|1310.9|1314.9|1311.9|1313.1|1310.1|136
1598886300000|2020-08-31 15:05:00|1314.2|1311.2|1314.9|1311.9|1314.9|1311.9|1314.2|1311.2|113
1598886600000|2020-08-31 15:10:00|1315.2|1312.2|1315.2|1312.2|1315.9|1312.9|1315.2|1312.2|114
1598886900000|2020-08-31 15:15:00|1315.6|1312.6|1316.9|1313.9|1316.9|1313.9|1315.6|1312.6|193
1598887200000|2020-08-31 15:20:00|1317.1|1314.1|1315.9|1312.9|1317.9|1314.9|1314.9|1311.9|318
1598887500000|2020-08-31 15:25:00|1316.2|1313.2|1315.9|1312.9|1316.2|1313.2|1314.4|1311.4|211
1598887800000|2020-08-31 15:30:00|1314.9|1311.9|1314.9|1311.9|1315.9|1312.9|1313.9|1310.9|200
1598888100000|2020-08-31 15:35:00|1315.3|1312.3|1314.9|1311.9|1315.6|1312.6|1314.8|1311.8|103
1598888400000|2020-08-31 15:40:00|1314.6|1311.6|1313.9|1310.9|1314.9|1311.9|1313.9|1310.9|101
1598888700000|2020-08-31 15:45:00|1314.3|1311.3|1314.6|1311.6|1314.6|1311.6|1313.9|1310.9|77
1598889000000|2020-08-31 15:50:00|1313.9|1310.9|1314.9|1311.9|1314.9|1311.9|1313.6|1310.6|106
1598889300000|2020-08-31 15:55:00|1314.6|1311.6|1314.9|1311.9|1314.9|1311.9|1314.6|1311.6|205
1598889600000|2020-08-31 16:00:00|1315.9|1312.9|1315.9|1312.9|1315.9|1312.9|1315.9|1312.9|134
1598889900000|2020-08-31 16:05:00|1316.6|1313.6|1317|1314|1317|1314|1316.6|1313.6|130
1598890200000|2020-08-31 16:10:00|1316.6|1313.6|1315|1312|1316.6|1313.6|1314|1311|224
1598890500000|2020-08-31 16:15:00|1315.3|1312.3|1316|1313|1317|1314|1315.3|1312.3|318
1598890800000|2020-08-31 16:20:00|1315|1312|1317|1314|1317|1314|1315|1312|529
1598891100000|2020-08-31 16:25:00|1318|1315|1317|1314|1318|1315|1317|1314|85
1598891400000|2020-08-31 16:30:00|1316|1313|1314|1311|1316.5|1313.5|1314|1311|137
1598891700000|2020-08-31 16:35:00|1313|1310|1313|1310|1314|1311|1313|1310|140
1598892000000|2020-08-31 16:40:00|1312.3|1309.3|1315|1312|1315|1312|1311.6|1308.6|244
1598892300000|2020-08-31 16:45:00|1314|1311|1314|1311|1315|1312|1313|1310|305
1598892600000|2020-08-31 16:50:00|1313.3|1310.3|1310|1307|1314.1|1311.1|1309|1306|3571
1598892900000|2020-08-31 16:55:00|1308|1305|1310|1307|1311|1308|1308|1305|762
1598945400000|2020-09-01 07:30:00|1312.4|1309.4|1314.4|1311.4|1315.7|1312.7|1312.4|1309.4|291
1598945700000|2020-09-01 07:35:00|1314.5|1311.5|1314.7|1311.7|1315.5|1312.5|1314.4|1311.4|38
1598946000000|2020-09-01 07:40:00|1315.4|1312.4|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|36
1598946300000|2020-09-01 07:45:00|1315.7|1312.7|1319.4|1316.4|1319.7|1316.7|1315.7|1312.7|461
1598946600000|2020-09-01 07:50:00|1319.1|1316.1|1319.7|1316.7|1319.7|1316.7|1319.1|1316.1|131
1598946900000|2020-09-01 07:55:00|1320.7|1317.7|1320.9|1317.9|1321.7|1318.7|1320.7|1317.7|247
1598947200000|2020-09-01 08:00:00|1321.4|1318.4|1320|1317|1321.7|1318.7|1320|1317|89
1598947500000|2020-09-01 08:05:00|1320.7|1317.7|1320|1317|1321|1318|1320|1317|53
1598947800000|2020-09-01 08:10:00|1319.7|1316.7|1319.4|1316.4|1319.7|1316.7|1319.4|1316.4|70
1598948100000|2020-09-01 08:15:00|1319.7|1316.7|1319.7|1316.7|1320|1317|1319.7|1316.7|43
1598948400000|2020-09-01 08:20:00|1320.1|1317.1|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|31
1598948700000|2020-09-01 08:25:00|1320.4|1317.4|1320.7|1317.7|1320.7|1317.7|1320.4|1317.4|122
1598949000000|2020-09-01 08:30:00|1320.4|1317.4|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|165
1598949300000|2020-09-01 08:35:00|1319|1316|1320.7|1317.7|1320.7|1317.7|1319|1316|77
1598949600000|2020-09-01 08:40:00|||||||||22
1598949900000|2020-09-01 08:45:00|1321.7|1318.7|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|49
1598950200000|2020-09-01 08:50:00|1321.2|1318.2|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|52
1598950500000|2020-09-01 08:55:00|1321.4|1318.4|1320.7|1317.7|1321.4|1318.4|1320.7|1317.7|24
1598950800000|2020-09-01 09:00:00|1321.1|1318.1|1321.7|1318.7|1321.9|1318.9|1320.7|1317.7|100
1598951100000|2020-09-01 09:05:00|1320.9|1317.9|1320.7|1317.7|1320.9|1317.9|1320.7|1317.7|33
1598951400000|2020-09-01 09:10:00|1321.1|1318.1|1321.7|1318.7|1321.7|1318.7|1320.9|1317.9|77
1598951700000|2020-09-01 09:15:00|1321.8|1318.8|1323.1|1320.1|1323.1|1320.1|1321.8|1318.8|275
1598952000000|2020-09-01 09:20:00|||||||||109
1598952300000|2020-09-01 09:25:00|1322.9|1319.9|1322.8|1319.8|1322.9|1319.9|1322.8|1319.8|41
1598952600000|2020-09-01 09:30:00|1322.6|1319.6|1322.6|1319.6|1322.8|1319.8|1322.6|1319.6|69
1598952900000|2020-09-01 09:35:00|1322.4|1319.4|1321.8|1318.8|1322.4|1319.4|1321.6|1318.6|69
1598953200000|2020-09-01 09:40:00|||||||||10
1598953500000|2020-09-01 09:45:00|1321.6|1318.6|1321.8|1318.8|1321.8|1318.8|1321.6|1318.6|45
1598953800000|2020-09-01 09:50:00|1321.5|1318.5|1321.5|1318.5|1321.5|1318.5|1320.8|1317.8|58
1598954100000|2020-09-01 09:55:00|||||||||6
1598954400000|2020-09-01 10:00:00|1321.1|1318.1|1321.5|1318.5|1321.5|1318.5|1321.1|1318.1|131
1598954700000|2020-09-01 10:05:00|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|18
1598955000000|2020-09-01 10:10:00|||||||||43
1598955300000|2020-09-01 10:15:00|1321.5|1318.5|1321.5|1318.5|1322.1|1319.1|1321.5|1318.5|46
1598955600000|2020-09-01 10:20:00|1321.6|1318.6|1322.5|1319.5|1322.5|1319.5|1321.5|1318.5|20
1598955900000|2020-09-01 10:25:00|1322.1|1319.1|1322.5|1319.5|1322.5|1319.5|1322.1|1319.1|2
1598956200000|2020-09-01 10:30:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|575
1598956500000|2020-09-01 10:35:00|1320.5|1317.5|1320.5|1317.5|1321.2|1318.2|1320.5|1317.5|56
1598956800000|2020-09-01 10:40:00|1320.3|1317.3|1322.2|1319.2|1322.7|1319.7|1320.3|1317.3|149
1598957100000|2020-09-01 10:45:00|1322.5|1319.5|1322.7|1319.7|1322.8|1319.8|1322.2|1319.2|17
1598957400000|2020-09-01 10:50:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1322.2|1319.2|14
1598957700000|2020-09-01 10:55:00|1323.3|1320.3|1323.2|1320.2|1323.5|1320.5|1323.2|1320.2|94
1598958000000|2020-09-01 11:00:00|1324.2|1321.2|1323.2|1320.2|1324.2|1321.2|1323.2|1320.2|94
1598958300000|2020-09-01 11:05:00|||||||||6
1598958600000|2020-09-01 11:10:00|1322.8|1319.8|1322.2|1319.2|1323.2|1320.2|1322.2|1319.2|47
1598958900000|2020-09-01 11:15:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|18
1598959200000|2020-09-01 11:20:00|1321.3|1318.3|1322.2|1319.2|1322.2|1319.2|1321.2|1318.2|446
1598959500000|2020-09-01 11:25:00|1321.3|1318.3|1323.5|1320.5|1323.5|1320.5|1321.2|1318.2|342
1598959800000|2020-09-01 11:30:00|1322.8|1319.8|1322.5|1319.5|1322.8|1319.8|1322.5|1319.5|174
1598960100000|2020-09-01 11:35:00|1322.8|1319.8|1323.5|1320.5|1323.5|1320.5|1322.8|1319.8|173
1598960400000|2020-09-01 11:40:00|1323.7|1320.7|1323.5|1320.5|1324.5|1321.5|1323.2|1320.2|339
1598960700000|2020-09-01 11:45:00|||||||||88
1598961000000|2020-09-01 11:50:00|||||||||9
1598961300000|2020-09-01 11:55:00|1322.5|1319.5|1321|1318|1322.5|1319.5|1319.5|1316.5|367
1598961600000|2020-09-01 12:00:00|1320.5|1317.5|1317.2|1314.2|1320.5|1317.5|1317.2|1314.2|330
1598961900000|2020-09-01 12:05:00|1316.9|1313.9|1317.5|1314.5|1317.7|1314.7|1315.5|1312.5|409
1598962200000|2020-09-01 12:10:00|1317.2|1314.2|1316.5|1313.5|1317.5|1314.5|1316.2|1313.2|991
1598962500000|2020-09-01 12:15:00|1317.2|1314.2|1316.5|1313.5|1318.5|1315.5|1316.5|1313.5|103
1598962800000|2020-09-01 12:20:00|1315.5|1312.5|1315.5|1312.5|1316.5|1313.5|1314.9|1311.9|279
1598963100000|2020-09-01 12:25:00|1315.2|1312.2|1315.5|1312.5|1316.2|1313.2|1315.2|1312.2|168
1598963400000|2020-09-01 12:30:00|1316.2|1313.2|1315.5|1312.5|1316.2|1313.2|1314.5|1311.5|218
1598963700000|2020-09-01 12:35:00|1315.2|1312.2|1315.2|1312.2|1316.2|1313.2|1315.2|1312.2|110
1598964000000|2020-09-01 12:40:00|1314.2|1311.2|1315.2|1312.2|1315.9|1312.9|1314.2|1311.2|118
1598964300000|2020-09-01 12:45:00|1315.5|1312.5|1317.2|1314.2|1317.2|1314.2|1315.2|1312.2|178
1598964600000|2020-09-01 12:50:00|1317.5|1314.5|1317.4|1314.4|1318.2|1315.2|1317.2|1314.2|145
1598964900000|2020-09-01 12:55:00|1318.2|1315.2|1319.2|1316.2|1319.5|1316.5|1318.2|1315.2|437
1598965200000|2020-09-01 13:00:00|1319.5|1316.5|1319.2|1316.2|1320.5|1317.5|1318.2|1315.2|408
1598965500000|2020-09-01 13:05:00|1319.4|1316.4|1321.2|1318.2|1321.2|1318.2|1319.2|1316.2|131
1598965800000|2020-09-01 13:10:00|1321.6|1318.6|1321.2|1318.2|1322.6|1319.6|1321.2|1318.2|262
1598966100000|2020-09-01 13:15:00|1321.4|1318.4|1321.6|1318.6|1321.6|1318.6|1321.2|1318.2|30
1598966400000|2020-09-01 13:20:00|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|103
1598966700000|2020-09-01 13:25:00|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|58
1598967000000|2020-09-01 13:30:00|1322.6|1319.6|1323.6|1320.6|1323.6|1320.6|1322.6|1319.6|307
1598967300000|2020-09-01 13:35:00|1323.3|1320.3|1320.4|1317.4|1323.4|1320.4|1319.4|1316.4|220
1598967600000|2020-09-01 13:40:00|1320.6|1317.6|1322.6|1319.6|1322.9|1319.9|1320.6|1317.6|171
1598967900000|2020-09-01 13:45:00|1323.3|1320.3|1323.3|1320.3|1324.3|1321.3|1323.3|1320.3|280
1598968200000|2020-09-01 13:50:00|1323.8|1320.8|1323.6|1320.6|1324.6|1321.6|1322.6|1319.6|1985
1598968500000|2020-09-01 13:55:00|1323.9|1320.9|1322.7|1319.7|1323.9|1320.9|1322.6|1319.6|391
1598968800000|2020-09-01 14:00:00|1322.6|1319.6|1322.6|1319.6|1324.6|1321.6|1322.6|1319.6|285
1598969100000|2020-09-01 14:05:00|1322.7|1319.7|1323.7|1320.7|1323.9|1320.9|1322.6|1319.6|197
1598969400000|2020-09-01 14:10:00|1323.6|1320.6|1319.6|1316.6|1323.6|1320.6|1319.6|1316.6|1367
1598969700000|2020-09-01 14:15:00|1319.3|1316.3|1318.6|1315.6|1319.6|1316.6|1318.6|1315.6|190
1598970000000|2020-09-01 14:20:00|1317.6|1314.6|1317.6|1314.6|1318.6|1315.6|1317.3|1314.3|274
1598970300000|2020-09-01 14:25:00|1317.4|1314.4|1317.4|1314.4|1318.6|1315.6|1317.3|1314.3|206
1598970600000|2020-09-01 14:30:00|1317.3|1314.3|1318.3|1315.3|1318.3|1315.3|1317.3|1314.3|184
1598970900000|2020-09-01 14:35:00|1318.6|1315.6|1319.3|1316.3|1319.3|1316.3|1318.3|1315.3|243
1598971200000|2020-09-01 14:40:00|1318.6|1315.6|1318.3|1315.3|1318.6|1315.6|1318.3|1315.3|142
1598971500000|2020-09-01 14:45:00|1317.9|1314.9|1319.3|1316.3|1319.4|1316.4|1317.3|1314.3|312
1598971800000|2020-09-01 14:50:00|1320.3|1317.3|1321.3|1318.3|1321.3|1318.3|1320.3|1317.3|199
1598972100000|2020-09-01 14:55:00|1320.3|1317.3|1320|1317|1320.3|1317.3|1319|1316|553
1598972400000|2020-09-01 15:00:00|1319.6|1316.6|1320|1317|1320.3|1317.3|1319|1316|216
1598972700000|2020-09-01 15:05:00|1319|1316|1319|1316|1319|1316|1319|1316|114
1598973000000|2020-09-01 15:10:00|1318|1315|1318|1315|1318|1315|1317|1314|384
1598973300000|2020-09-01 15:15:00|1317|1314|1316|1313|1317.3|1314.3|1316|1313|403
1598973600000|2020-09-01 15:20:00|1317|1314|1315|1312|1317|1314|1315|1312|366
1598973900000|2020-09-01 15:25:00|1314|1311|1313|1310|1315|1312|1313|1310|263
1598974200000|2020-09-01 15:30:00|1314|1311|1314|1311|1314|1311|1314|1311|108
1598974500000|2020-09-01 15:35:00|1313|1310|1311.7|1308.7|1315.3|1312.3|1310.7|1307.7|3046
1598974800000|2020-09-01 15:40:00|1312|1309|1311.7|1308.7|1312.7|1309.7|1311.7|1308.7|729
1598975100000|2020-09-01 15:45:00|1310.7|1307.7|1310.7|1307.7|1311.4|1308.4|1310.7|1307.7|1119
1598975400000|2020-09-01 15:50:00|1310.6|1307.6|1310|1307|1311.7|1308.7|1309.7|1306.7|1239
1598975700000|2020-09-01 15:55:00|1309.5|1306.5|1310|1307|1310|1307|1309.5|1306.5|112
1598976000000|2020-09-01 16:00:00|1309.7|1306.7|1308|1305|1309.7|1306.7|1308|1305|476
1598976300000|2020-09-01 16:05:00|1307.3|1304.3|1307|1304|1308|1305|1307|1304|259
1598976600000|2020-09-01 16:10:00|1306|1303|1304.7|1301.7|1307|1304|1304.4|1301.4|1343
1598976900000|2020-09-01 16:15:00|1303.7|1300.7|1303|1300|1303.7|1300.7|1302.7|1299.7|290
1598977200000|2020-09-01 16:20:00|1302.9|1299.9|1302.2|1299.2|1304|1301|1302|1299|347
1598977500000|2020-09-01 16:25:00|1302|1299|1302|1299|1302|1299|1302|1299|119
1598977800000|2020-09-01 16:30:00|1301|1298|1303.2|1300.2|1304.3|1301.3|1301|1298|758
1598978100000|2020-09-01 16:35:00|1303|1300|1303|1300|1303|1300|1301|1298|213
1598978400000|2020-09-01 16:40:00|1303.3|1300.3|1304|1301|1304.3|1301.3|1302.7|1299.7|446
1598978700000|2020-09-01 16:45:00|1304.2|1301.2|1306.3|1303.3|1307.3|1304.3|1303.3|1300.3|630
1598979000000|2020-09-01 16:50:00|1307|1304|1307.4|1304.4|1310|1307|1304.3|1301.3|3255
1598979300000|2020-09-01 16:55:00|1306.5|1303.5|1303.7|1300.7|1306.5|1303.5|1303|1300|987
1598979600000|2020-09-01 17:00:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1
1598945400000|2020-09-01 07:30:00|1312.4|1309.4|1314.4|1311.4|1315.7|1312.7|1312.4|1309.4|291
1598945700000|2020-09-01 07:35:00|1314.5|1311.5|1314.7|1311.7|1315.5|1312.5|1314.4|1311.4|38
1598946000000|2020-09-01 07:40:00|1315.4|1312.4|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|36
1598946300000|2020-09-01 07:45:00|1315.7|1312.7|1319.4|1316.4|1319.7|1316.7|1315.7|1312.7|461
1598946600000|2020-09-01 07:50:00|1319.1|1316.1|1319.7|1316.7|1319.7|1316.7|1319.1|1316.1|131
1598946900000|2020-09-01 07:55:00|1320.7|1317.7|1320.9|1317.9|1321.7|1318.7|1320.7|1317.7|247
1598947200000|2020-09-01 08:00:00|1321.4|1318.4|1320|1317|1321.7|1318.7|1320|1317|89
1598947500000|2020-09-01 08:05:00|1320.7|1317.7|1320|1317|1321|1318|1320|1317|53
1598947800000|2020-09-01 08:10:00|1319.7|1316.7|1319.4|1316.4|1319.7|1316.7|1319.4|1316.4|70
1598948100000|2020-09-01 08:15:00|1319.7|1316.7|1319.7|1316.7|1320|1317|1319.7|1316.7|43
1598948400000|2020-09-01 08:20:00|1320.1|1317.1|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|31
1598948700000|2020-09-01 08:25:00|1320.4|1317.4|1320.7|1317.7|1320.7|1317.7|1320.4|1317.4|122
1598949000000|2020-09-01 08:30:00|1320.4|1317.4|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|165
1598949300000|2020-09-01 08:35:00|1319|1316|1320.7|1317.7|1320.7|1317.7|1319|1316|77
1598949600000|2020-09-01 08:40:00|||||||||22
1598949900000|2020-09-01 08:45:00|1321.7|1318.7|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|49
1598950200000|2020-09-01 08:50:00|1321.2|1318.2|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|52
1598950500000|2020-09-01 08:55:00|1321.4|1318.4|1320.7|1317.7|1321.4|1318.4|1320.7|1317.7|24
1598950800000|2020-09-01 09:00:00|1321.1|1318.1|1321.7|1318.7|1321.9|1318.9|1320.7|1317.7|100
1598951100000|2020-09-01 09:05:00|1320.9|1317.9|1320.7|1317.7|1320.9|1317.9|1320.7|1317.7|33
1598951400000|2020-09-01 09:10:00|1321.1|1318.1|1321.7|1318.7|1321.7|1318.7|1320.9|1317.9|77
1598951700000|2020-09-01 09:15:00|1321.8|1318.8|1323.1|1320.1|1323.1|1320.1|1321.8|1318.8|275
1598952000000|2020-09-01 09:20:00|||||||||109
1598952300000|2020-09-01 09:25:00|1322.9|1319.9|1322.8|1319.8|1322.9|1319.9|1322.8|1319.8|41
1598952600000|2020-09-01 09:30:00|1322.6|1319.6|1322.6|1319.6|1322.8|1319.8|1322.6|1319.6|69
1598952900000|2020-09-01 09:35:00|1322.4|1319.4|1321.8|1318.8|1322.4|1319.4|1321.6|1318.6|69
1598953200000|2020-09-01 09:40:00|||||||||10
1598953500000|2020-09-01 09:45:00|1321.6|1318.6|1321.8|1318.8|1321.8|1318.8|1321.6|1318.6|45
1598953800000|2020-09-01 09:50:00|1321.5|1318.5|1321.5|1318.5|1321.5|1318.5|1320.8|1317.8|58
1598954100000|2020-09-01 09:55:00|||||||||6
1598954400000|2020-09-01 10:00:00|1321.1|1318.1|1321.5|1318.5|1321.5|1318.5|1321.1|1318.1|131
1598954700000|2020-09-01 10:05:00|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|18
1598955000000|2020-09-01 10:10:00|||||||||43
1598955300000|2020-09-01 10:15:00|1321.5|1318.5|1321.5|1318.5|1322.1|1319.1|1321.5|1318.5|46
1598955600000|2020-09-01 10:20:00|1321.6|1318.6|1322.5|1319.5|1322.5|1319.5|1321.5|1318.5|20
1598955900000|2020-09-01 10:25:00|1322.1|1319.1|1322.5|1319.5|1322.5|1319.5|1322.1|1319.1|2
1598956200000|2020-09-01 10:30:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|575
1598956500000|2020-09-01 10:35:00|1320.5|1317.5|1320.5|1317.5|1321.2|1318.2|1320.5|1317.5|56
1598956800000|2020-09-01 10:40:00|1320.3|1317.3|1322.2|1319.2|1322.7|1319.7|1320.3|1317.3|149
1598957100000|2020-09-01 10:45:00|1322.5|1319.5|1322.7|1319.7|1322.8|1319.8|1322.2|1319.2|17
1598957400000|2020-09-01 10:50:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1322.2|1319.2|14
1598957700000|2020-09-01 10:55:00|1323.3|1320.3|1323.2|1320.2|1323.5|1320.5|1323.2|1320.2|94
1598958000000|2020-09-01 11:00:00|1324.2|1321.2|1323.2|1320.2|1324.2|1321.2|1323.2|1320.2|94
1598958300000|2020-09-01 11:05:00|||||||||6
1598958600000|2020-09-01 11:10:00|1322.8|1319.8|1322.2|1319.2|1323.2|1320.2|1322.2|1319.2|47
1598958900000|2020-09-01 11:15:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|18
1598959200000|2020-09-01 11:20:00|1321.3|1318.3|1322.2|1319.2|1322.2|1319.2|1321.2|1318.2|446
1598959500000|2020-09-01 11:25:00|1321.3|1318.3|1323.5|1320.5|1323.5|1320.5|1321.2|1318.2|342
1598959800000|2020-09-01 11:30:00|1322.8|1319.8|1322.5|1319.5|1322.8|1319.8|1322.5|1319.5|174
1598960100000|2020-09-01 11:35:00|1322.8|1319.8|1323.5|1320.5|1323.5|1320.5|1322.8|1319.8|173
1598960400000|2020-09-01 11:40:00|1323.7|1320.7|1323.5|1320.5|1324.5|1321.5|1323.2|1320.2|339
1598960700000|2020-09-01 11:45:00|||||||||88
1598961000000|2020-09-01 11:50:00|||||||||9
1598961300000|2020-09-01 11:55:00|1322.5|1319.5|1321|1318|1322.5|1319.5|1319.5|1316.5|367
1598961600000|2020-09-01 12:00:00|1320.5|1317.5|1317.2|1314.2|1320.5|1317.5|1317.2|1314.2|330
1598961900000|2020-09-01 12:05:00|1316.9|1313.9|1317.5|1314.5|1317.7|1314.7|1315.5|1312.5|409
1598962200000|2020-09-01 12:10:00|1317.2|1314.2|1316.5|1313.5|1317.5|1314.5|1316.2|1313.2|991
1598962500000|2020-09-01 12:15:00|1317.2|1314.2|1316.5|1313.5|1318.5|1315.5|1316.5|1313.5|103
1598962800000|2020-09-01 12:20:00|1315.5|1312.5|1315.5|1312.5|1316.5|1313.5|1314.9|1311.9|279
1598963100000|2020-09-01 12:25:00|1315.2|1312.2|1315.5|1312.5|1316.2|1313.2|1315.2|1312.2|168
1598963400000|2020-09-01 12:30:00|1316.2|1313.2|1315.5|1312.5|1316.2|1313.2|1314.5|1311.5|218
1598963700000|2020-09-01 12:35:00|1315.2|1312.2|1315.2|1312.2|1316.2|1313.2|1315.2|1312.2|110
1598964000000|2020-09-01 12:40:00|1314.2|1311.2|1315.2|1312.2|1315.9|1312.9|1314.2|1311.2|118
1598964300000|2020-09-01 12:45:00|1315.5|1312.5|1317.2|1314.2|1317.2|1314.2|1315.2|1312.2|178
1598964600000|2020-09-01 12:50:00|1317.5|1314.5|1317.4|1314.4|1318.2|1315.2|1317.2|1314.2|145
1598964900000|2020-09-01 12:55:00|1318.2|1315.2|1319.2|1316.2|1319.5|1316.5|1318.2|1315.2|437
1598965200000|2020-09-01 13:00:00|1319.5|1316.5|1319.2|1316.2|1320.5|1317.5|1318.2|1315.2|408
1598965500000|2020-09-01 13:05:00|1319.4|1316.4|1321.2|1318.2|1321.2|1318.2|1319.2|1316.2|131
1598965800000|2020-09-01 13:10:00|1321.6|1318.6|1321.2|1318.2|1322.6|1319.6|1321.2|1318.2|262
1598966100000|2020-09-01 13:15:00|1321.4|1318.4|1321.6|1318.6|1321.6|1318.6|1321.2|1318.2|30
1598966400000|2020-09-01 13:20:00|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|103
1598966700000|2020-09-01 13:25:00|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|58
1598967000000|2020-09-01 13:30:00|1322.6|1319.6|1323.6|1320.6|1323.6|1320.6|1322.6|1319.6|307
1598967300000|2020-09-01 13:35:00|1323.3|1320.3|1320.4|1317.4|1323.4|1320.4|1319.4|1316.4|220
1598967600000|2020-09-01 13:40:00|1320.6|1317.6|1322.6|1319.6|1322.9|1319.9|1320.6|1317.6|171
1598967900000|2020-09-01 13:45:00|1323.3|1320.3|1323.3|1320.3|1324.3|1321.3|1323.3|1320.3|280
1598968200000|2020-09-01 13:50:00|1323.8|1320.8|1323.6|1320.6|1324.6|1321.6|1322.6|1319.6|1985
1598968500000|2020-09-01 13:55:00|1323.9|1320.9|1322.7|1319.7|1323.9|1320.9|1322.6|1319.6|391
1598968800000|2020-09-01 14:00:00|1322.6|1319.6|1322.6|1319.6|1324.6|1321.6|1322.6|1319.6|285
1598969100000|2020-09-01 14:05:00|1322.7|1319.7|1323.7|1320.7|1323.9|1320.9|1322.6|1319.6|197
1598969400000|2020-09-01 14:10:00|1323.6|1320.6|1319.6|1316.6|1323.6|1320.6|1319.6|1316.6|1367
1598969700000|2020-09-01 14:15:00|1319.3|1316.3|1318.6|1315.6|1319.6|1316.6|1318.6|1315.6|190
1598970000000|2020-09-01 14:20:00|1317.6|1314.6|1317.6|1314.6|1318.6|1315.6|1317.3|1314.3|274
1598970300000|2020-09-01 14:25:00|1317.4|1314.4|1317.4|1314.4|1318.6|1315.6|1317.3|1314.3|206
1598970600000|2020-09-01 14:30:00|1317.3|1314.3|1318.3|1315.3|1318.3|1315.3|1317.3|1314.3|184
1598970900000|2020-09-01 14:35:00|1318.6|1315.6|1319.3|1316.3|1319.3|1316.3|1318.3|1315.3|243
1598971200000|2020-09-01 14:40:00|1318.6|1315.6|1318.3|1315.3|1318.6|1315.6|1318.3|1315.3|142
1598971500000|2020-09-01 14:45:00|1317.9|1314.9|1319.3|1316.3|1319.4|1316.4|1317.3|1314.3|312
1598971800000|2020-09-01 14:50:00|1320.3|1317.3|1321.3|1318.3|1321.3|1318.3|1320.3|1317.3|199
1598972100000|2020-09-01 14:55:00|1320.3|1317.3|1320|1317|1320.3|1317.3|1319|1316|553
1598972400000|2020-09-01 15:00:00|1319.6|1316.6|1320|1317|1320.3|1317.3|1319|1316|216
1598972700000|2020-09-01 15:05:00|1319|1316|1319|1316|1319|1316|1319|1316|114
1598973000000|2020-09-01 15:10:00|1318|1315|1318|1315|1318|1315|1317|1314|384
1598973300000|2020-09-01 15:15:00|1317|1314|1316|1313|1317.3|1314.3|1316|1313|403
1598973600000|2020-09-01 15:20:00|1317|1314|1315|1312|1317|1314|1315|1312|366
1598973900000|2020-09-01 15:25:00|1314|1311|1313|1310|1315|1312|1313|1310|263
1598974200000|2020-09-01 15:30:00|1314|1311|1314|1311|1314|1311|1314|1311|108
1598974500000|2020-09-01 15:35:00|1313|1310|1311.7|1308.7|1315.3|1312.3|1310.7|1307.7|3046
1598974800000|2020-09-01 15:40:00|1312|1309|1311.7|1308.7|1312.7|1309.7|1311.7|1308.7|729
1598975100000|2020-09-01 15:45:00|1310.7|1307.7|1310.7|1307.7|1311.4|1308.4|1310.7|1307.7|1119
1598975400000|2020-09-01 15:50:00|1310.6|1307.6|1310|1307|1311.7|1308.7|1309.7|1306.7|1239
1598975700000|2020-09-01 15:55:00|1309.5|1306.5|1310|1307|1310|1307|1309.5|1306.5|112
1598976000000|2020-09-01 16:00:00|1309.7|1306.7|1308|1305|1309.7|1306.7|1308|1305|476
1598976300000|2020-09-01 16:05:00|1307.3|1304.3|1307|1304|1308|1305|1307|1304|259
1598976600000|2020-09-01 16:10:00|1306|1303|1304.7|1301.7|1307|1304|1304.4|1301.4|1343
1598976900000|2020-09-01 16:15:00|1303.7|1300.7|1303|1300|1303.7|1300.7|1302.7|1299.7|290
1598977200000|2020-09-01 16:20:00|1302.9|1299.9|1302.2|1299.2|1304|1301|1302|1299|347
1598977500000|2020-09-01 16:25:00|1302|1299|1302|1299|1302|1299|1302|1299|119
1598977800000|2020-09-01 16:30:00|1301|1298|1303.2|1300.2|1304.3|1301.3|1301|1298|758
1598978100000|2020-09-01 16:35:00|1303|1300|1303|1300|1303|1300|1301|1298|213
1598978400000|2020-09-01 16:40:00|1303.3|1300.3|1304|1301|1304.3|1301.3|1302.7|1299.7|446
1598978700000|2020-09-01 16:45:00|1304.2|1301.2|1306.3|1303.3|1307.3|1304.3|1303.3|1300.3|630
1598979000000|2020-09-01 16:50:00|1307|1304|1307.4|1304.4|1310|1307|1304.3|1301.3|3255
1598979300000|2020-09-01 16:55:00|1306.5|1303.5|1303.7|1300.7|1306.5|1303.5|1303|1300|987
1598979600000|2020-09-01 17:00:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1
1599031800000|2020-09-02 07:30:00|1309.4|1306.4|1309.8|1306.8|1309.8|1306.8|1307.8|1304.8|151
1599032100000|2020-09-02 07:35:00|1309.1|1306.1|1308.8|1305.8|1309.4|1306.4|1308.8|1305.8|28
1599032400000|2020-09-02 07:40:00|1309.1|1306.1|1309.8|1306.8|1309.8|1306.8|1308.8|1305.8|62
1599032700000|2020-09-02 07:45:00|1309.4|1306.4|1304.8|1301.8|1309.8|1306.8|1304.8|1301.8|524
1599033000000|2020-09-02 07:50:00|1305.1|1302.1|1303.8|1300.8|1305.1|1302.1|1303.8|1300.8|115
1599033300000|2020-09-02 07:55:00|1302.8|1299.8|1302.5|1299.5|1302.8|1299.8|1301.4|1298.4|906
1599033600000|2020-09-02 08:00:00|1302.1|1299.1|1300.5|1297.5|1302.6|1299.6|1300.1|1297.1|381
1599033900000|2020-09-02 08:05:00|1299.8|1296.8|1299.5|1296.5|1301.1|1298.1|1299.5|1296.5|244
1599034200000|2020-09-02 08:10:00|1298.5|1295.5|1298.5|1295.5|1298.5|1295.5|1298.5|1295.5|293
1599034500000|2020-09-02 08:15:00|1299.5|1296.5|1301.5|1298.5|1301.5|1298.5|1299.5|1296.5|295
1599034800000|2020-09-02 08:20:00|1301.1|1298.1|1299.5|1296.5|1301.1|1298.1|1299.5|1296.5|119
1599035100000|2020-09-02 08:25:00|1300.2|1297.2|1299.8|1296.8|1300.5|1297.5|1299.8|1296.8|77
1599035400000|2020-09-02 08:30:00|1299.7|1296.7|1299.8|1296.8|1299.8|1296.8|1299.5|1296.5|83
1599035700000|2020-09-02 08:35:00|1299.5|1296.5|1298.8|1295.8|1299.5|1296.5|1298.8|1295.8|50
1599036000000|2020-09-02 08:40:00|1298.5|1295.5|1298.7|1295.7|1298.8|1295.8|1298.5|1295.5|75
1599036300000|2020-09-02 08:45:00|1298.5|1295.5|1298.8|1295.8|1299.5|1296.5|1298.5|1295.5|75
1599036600000|2020-09-02 08:50:00|1298.5|1295.5|1298.5|1295.5|1298.5|1295.5|1297.5|1294.5|523
1599036900000|2020-09-02 08:55:00|1298.2|1295.2|1297.5|1294.5|1298.2|1295.2|1297.5|1294.5|70
1599037200000|2020-09-02 09:00:00|1295.8|1292.8|1293.5|1290.5|1295.8|1292.8|1292.5|1289.5|976
1599037500000|2020-09-02 09:05:00|1293.8|1290.8|1294.5|1291.5|1294.5|1291.5|1293.5|1290.5|162
1599037800000|2020-09-02 09:10:00|1294.2|1291.2|1296.2|1293.2|1296.5|1293.5|1294.2|1291.2|144
1599038100000|2020-09-02 09:15:00|1296.5|1293.5|1295.5|1292.5|1296.5|1293.5|1295.5|1292.5|53
1599038400000|2020-09-02 09:20:00|||||||||569
1599038700000|2020-09-02 09:25:00|1295.8|1292.8|1295.5|1292.5|1296.5|1293.5|1295.5|1292.5|679
1599039000000|2020-09-02 09:30:00|1294.8|1291.8|1296.8|1293.8|1296.8|1293.8|1294.8|1291.8|178
1599039300000|2020-09-02 09:35:00|1296.7|1293.7|1296.2|1293.2|1296.8|1293.8|1296.2|1293.2|14
1599039600000|2020-09-02 09:40:00|1296.5|1293.5|1295.8|1292.8|1296.5|1293.5|1295.8|1292.8|7
1599039900000|2020-09-02 09:45:00|1296.8|1293.8|1297.8|1294.8|1298.8|1295.8|1296.8|1293.8|88
1599040200000|2020-09-02 09:50:00|1297.5|1294.5|1298.5|1295.5|1298.5|1295.5|1297.5|1294.5|43
1599040500000|2020-09-02 09:55:00|1298.8|1295.8|1299.5|1296.5|1299.5|1296.5|1298.5|1295.5|80
1599040800000|2020-09-02 10:00:00|1299.2|1296.2|1298.5|1295.5|1299.5|1296.5|1297.5|1294.5|79
1599041100000|2020-09-02 10:05:00|1298.9|1295.9|1298.9|1295.9|1299|1296|1297.7|1294.7|152
1599041400000|2020-09-02 10:10:00|1299.6|1296.6|1307.1|1304.1|1307.6|1304.6|1299.6|1296.6|1032
1599041700000|2020-09-02 10:15:00|1306.7|1303.7|1305.1|1302.1|1307.6|1304.6|1303.6|1300.6|672
1599042000000|2020-09-02 10:20:00|1305.2|1302.2|1306.6|1303.6|1307.3|1304.3|1303.6|1300.6|132
1599042300000|2020-09-02 10:25:00|1305.6|1302.6|1304.6|1301.6|1305.6|1302.6|1304.6|1301.6|27
1599042600000|2020-09-02 10:30:00|||||||||27
1599042900000|2020-09-02 10:35:00|1304.2|1301.2|1303.6|1300.6|1304.6|1301.6|1303.6|1300.6|61
1599043200000|2020-09-02 10:40:00|1302.9|1299.9|1302.6|1299.6|1302.9|1299.9|1302.6|1299.6|7
1599043500000|2020-09-02 10:45:00|1303.6|1300.6|1305.2|1302.2|1305.6|1302.6|1303.2|1300.2|74
1599043800000|2020-09-02 10:50:00|1304.9|1301.9|1305.6|1302.6|1306.2|1303.2|1304.2|1301.2|145
1599044100000|2020-09-02 10:55:00|1304.6|1301.6|1304.6|1301.6|1304.9|1301.9|1304.6|1301.6|5
1599044400000|2020-09-02 11:00:00|1304.2|1301.2|1305.2|1302.2|1305.7|1302.7|1302.6|1299.6|593
1599044700000|2020-09-02 11:05:00|1304.9|1301.9|1303.6|1300.6|1305.9|1302.9|1303.6|1300.6|33
1599045000000|2020-09-02 11:10:00|1302.9|1299.9|1302.6|1299.6|1303.6|1300.6|1302.2|1299.2|113
1599045300000|2020-09-02 11:15:00|1301.9|1298.9|1301.7|1298.7|1301.9|1298.9|1301.7|1298.7|12
1599045600000|2020-09-02 11:20:00|1301.6|1298.6|1301.2|1298.2|1301.6|1298.6|1300.7|1297.7|33
1599045900000|2020-09-02 11:25:00|1300.7|1297.7|1299.6|1296.6|1300.9|1297.9|1299.6|1296.6|136
1599046200000|2020-09-02 11:30:00|1299.2|1296.2|1299.2|1296.2|1299.6|1296.6|1299.2|1296.2|31
1599046500000|2020-09-02 11:35:00|1299.6|1296.6|1301.7|1298.7|1301.9|1298.9|1299.6|1296.6|76
1599046800000|2020-09-02 11:40:00|1301.9|1298.9|1301.6|1298.6|1301.9|1298.9|1301.6|1298.6|29
1599047100000|2020-09-02 11:45:00|||||||||41
1599047400000|2020-09-02 11:50:00|1300.6|1297.6|1300.6|1297.6|1301.6|1298.6|1300.6|1297.6|38
1599047700000|2020-09-02 11:55:00|1300.9|1297.9|1301.6|1298.6|1301.6|1298.6|1300.9|1297.9|21
1599048000000|2020-09-02 12:00:00|1300.6|1297.6|1300.6|1297.6|1301.6|1298.6|1299.6|1296.6|60
1599048300000|2020-09-02 12:05:00|1300.8|1297.8|1299.3|1296.3|1301.6|1298.6|1298.6|1295.6|224
1599048600000|2020-09-02 12:10:00|1299.6|1296.6|1300.6|1297.6|1300.6|1297.6|1296.6|1293.6|295
1599048900000|2020-09-02 12:15:00|1300.1|1297.1|1299.6|1296.6|1301|1298|1298.6|1295.6|266
1599049200000|2020-09-02 12:20:00|1300.6|1297.6|1299.6|1296.6|1301.6|1298.6|1299.5|1296.5|283
1599049500000|2020-09-02 12:25:00|1299|1296|1300.6|1297.6|1300.6|1297.6|1298|1295|1161
1599049800000|2020-09-02 12:30:00|1299.6|1296.6|1299.6|1296.6|1300.6|1297.6|1298.6|1295.6|817
1599050100000|2020-09-02 12:35:00|1299.5|1296.5|1299.3|1296.3|1300.3|1297.3|1299.3|1296.3|45
1599050400000|2020-09-02 12:40:00|1299|1296|1301.5|1298.5|1301.6|1298.6|1298.3|1295.3|259
1599050700000|2020-09-02 12:45:00|1301.3|1298.3|1299.3|1296.3|1301.3|1298.3|1299.3|1296.3|94
1599051000000|2020-09-02 12:50:00|1298.6|1295.6|1299.3|1296.3|1299.3|1296.3|1298.3|1295.3|346
1599051300000|2020-09-02 12:55:00|1299|1296|1300.3|1297.3|1300.3|1297.3|1298.3|1295.3|128
1599051600000|2020-09-02 13:00:00|1301.3|1298.3|1299.3|1296.3|1301.3|1298.3|1298.3|1295.3|197
1599051900000|2020-09-02 13:05:00|1298.5|1295.5|1303.3|1300.3|1303.6|1300.6|1298.3|1295.3|299
1599052200000|2020-09-02 13:10:00|1303|1300|1302.3|1299.3|1304.6|1301.6|1302.3|1299.3|212
1599052500000|2020-09-02 13:15:00|1301.6|1298.6|1303.3|1300.3|1303.3|1300.3|1301.6|1298.6|280
1599052800000|2020-09-02 13:20:00|1304.3|1301.3|1304.3|1301.3|1304.3|1301.3|1304.3|1301.3|283
1599053100000|2020-09-02 13:25:00|1304.4|1301.4|1303.4|1300.4|1304.4|1301.4|1303.4|1300.4|334
1599053400000|2020-09-02 13:30:00|1302.4|1299.4|1300.4|1297.4|1302.4|1299.4|1300.4|1297.4|226
1599053700000|2020-09-02 13:35:00|1301.4|1298.4|1298.4|1295.4|1301.4|1298.4|1298.4|1295.4|473
1599054000000|2020-09-02 13:40:00|1297.4|1294.4|1295.4|1292.4|1297.4|1294.4|1294.4|1291.4|862
1599054300000|2020-09-02 13:45:00|1294.7|1291.7|1295.1|1292.1|1296.1|1293.1|1294.7|1291.7|770
1599054600000|2020-09-02 13:50:00|1296.1|1293.1|1296.1|1293.1|1296.1|1293.1|1295.1|1292.1|225
1599054900000|2020-09-02 13:55:00|1295.1|1292.1|1296.7|1293.7|1297.1|1294.1|1295.1|1292.1|525
1599055200000|2020-09-02 14:00:00|1297.1|1294.1|1296.1|1293.1|1297.1|1294.1|1295.1|1292.1|561
1599055500000|2020-09-02 14:05:00|1295.1|1292.1|1295.1|1292.1|1295.1|1292.1|1295.1|1292.1|309
1599055800000|2020-09-02 14:10:00|1296.1|1293.1|1295.1|1292.1|1296.1|1293.1|1294.6|1291.6|1097
1599056100000|2020-09-02 14:15:00|1294.7|1291.7|1295.1|1292.1|1296.1|1293.1|1294.1|1291.1|935
1599056400000|2020-09-02 14:20:00|1295.4|1292.4|1298.1|1295.1|1298.1|1295.1|1294.8|1291.8|3550
1599056700000|2020-09-02 14:25:00|1297.6|1294.6|1297.8|1294.8|1299.1|1296.1|1296.8|1293.8|1208
1599057000000|2020-09-02 14:30:00|1298.8|1295.8|1299.1|1296.1|1301.1|1298.1|1298.1|1295.1|2001
1599057300000|2020-09-02 14:35:00|1298.7|1295.7|1299.1|1296.1|1300.1|1297.1|1298.2|1295.2|164
1599057600000|2020-09-02 14:40:00|1299.4|1296.4|1297.1|1294.1|1299.4|1296.4|1297.1|1294.1|410
1599057900000|2020-09-02 14:45:00|1297.2|1294.2|1297.1|1294.1|1297.4|1294.4|1296.1|1293.1|199
1599058200000|2020-09-02 14:50:00|1297.2|1294.2|1297.1|1294.1|1298.1|1295.1|1296.4|1293.4|194
1599058500000|2020-09-02 14:55:00|1297.4|1294.4|1299.4|1296.4|1300.1|1297.1|1297.4|1294.4|308
1599058800000|2020-09-02 15:00:00|1300.1|1297.1|1302.1|1299.1|1303.1|1300.1|1299.2|1296.2|550
1599059100000|2020-09-02 15:05:00|1302|1299|1298.1|1295.1|1302.1|1299.1|1298|1295|1006
1599059400000|2020-09-02 15:10:00|1298.5|1295.5|1300.1|1297.1|1300.1|1297.1|1298.5|1295.5|150
1599059700000|2020-09-02 15:15:00|1299.4|1296.4|1299.1|1296.1|1300.1|1297.1|1298.1|1295.1|841
1599060000000|2020-09-02 15:20:00|1299|1296|1299.8|1296.8|1299.8|1296.8|1298.8|1295.8|426
1599060300000|2020-09-02 15:25:00|1298.8|1295.8|1298.8|1295.8|1299.8|1296.8|1298|1295|578
1599060600000|2020-09-02 15:30:00|1299|1296|1298.8|1295.8|1299.1|1296.1|1297.8|1294.8|521
1599060900000|2020-09-02 15:35:00|1298.1|1295.1|1296.1|1293.1|1298.1|1295.1|1296.1|1293.1|888
1599061200000|2020-09-02 15:40:00|1296.8|1293.8|1297.8|1294.8|1297.8|1294.8|1296.8|1293.8|640
1599061500000|2020-09-02 15:45:00|1297.1|1294.1|1300.8|1297.8|1300.8|1297.8|1296.1|1293.1|942
1599061800000|2020-09-02 15:50:00|1301.8|1298.8|1302.8|1299.8|1303.8|1300.8|1300.8|1297.8|813
1599062100000|2020-09-02 15:55:00|1303.8|1300.8|1302.8|1299.8|1304|1301|1302.5|1299.5|975
1599062400000|2020-09-02 16:00:00|1302.5|1299.5|1300.8|1297.8|1303.8|1300.8|1300.5|1297.5|624
1599062700000|2020-09-02 16:05:00|1299.8|1296.8|1299.8|1296.8|1300.5|1297.5|1298.8|1295.8|590
1599063000000|2020-09-02 16:10:00|1299.1|1296.1|1298.8|1295.8|1299.8|1296.8|1297.8|1294.8|735
1599063300000|2020-09-02 16:15:00|1298.5|1295.5|1298|1295|1298.5|1295.5|1297.8|1294.8|588
1599063600000|2020-09-02 16:20:00|1298.1|1295.1|1296.8|1293.8|1298.1|1295.1|1296.8|1293.8|1337
1599063900000|2020-09-02 16:25:00|1296.5|1293.5|1298.8|1295.8|1299|1296|1296.5|1293.5|2178
1599064200000|2020-09-02 16:30:00|1299.5|1296.5|1295.9|1292.9|1299.5|1296.5|1295.8|1292.8|1065
1599064500000|2020-09-02 16:35:00|1295|1292|1295.1|1292.1|1295.9|1292.9|1294.9|1291.9|871
1599064800000|2020-09-02 16:40:00|1295.9|1292.9|1295.2|1292.2|1295.9|1292.9|1294.9|1291.9|803
1599065100000|2020-09-02 16:45:00|1295.5|1292.5|1293.9|1290.9|1295.9|1292.9|1293.9|1290.9|981
1599065400000|2020-09-02 16:50:00|1293.7|1290.7|1294.6|1291.6|1294.9|1291.9|1292.9|1289.9|6980
1599065700000|2020-09-02 16:55:00|1294.2|1291.2|1292.6|1289.6|1294.7|1291.7|1291.9|1288.9|2272
1599066000000|2020-09-02 17:00:00|||||||||2
1599118200000|2020-09-03 07:30:00|1292|1289|1292|1289|1293|1290|1292|1289|300
1599118500000|2020-09-03 07:35:00|1291|1288|1294|1291|1295|1292|1291|1288|713
1599118800000|2020-09-03 07:40:00|1294.2|1291.2|1294|1291|1295|1292|1294|1291|88
1599119100000|2020-09-03 07:45:00|1293.3|1290.3|1291|1288|1293.3|1290.3|1291|1288|355
1599119400000|2020-09-03 07:50:00|1288.2|1285.2|1286.3|1283.3|1288.2|1285.2|1286|1283|314
1599119700000|2020-09-03 07:55:00|1287|1284|1287|1284|1287.3|1284.3|1286.2|1283.2|83
1599120000000|2020-09-03 08:00:00|1287.2|1284.2|1287.7|1284.7|1288|1285|1286.7|1283.7|93
1599120300000|2020-09-03 08:05:00|1288|1285|1288.3|1285.3|1288.3|1285.3|1288|1285|118
1599120600000|2020-09-03 08:10:00|1289.3|1286.3|1289.3|1286.3|1289.6|1286.6|1289|1286|359
1599120900000|2020-09-03 08:15:00|1289|1286|1289.3|1286.3|1289.5|1286.5|1288.3|1285.3|51
1599121200000|2020-09-03 08:20:00|1289|1286|1289.3|1286.3|1289.3|1286.3|1288.8|1285.8|27
1599121500000|2020-09-03 08:25:00|||||||||7
1599121800000|2020-09-03 08:30:00|||||||||25
1599122100000|2020-09-03 08:35:00|1288.3|1285.3|1287.3|1284.3|1288.3|1285.3|1287.3|1284.3|77
1599122400000|2020-09-03 08:40:00|1286.3|1283.3|1286.3|1283.3|1287.3|1284.3|1285.6|1282.6|666
1599122700000|2020-09-03 08:45:00|1286.4|1283.4|1286.4|1283.4|1286.4|1283.4|1286.4|1283.4|10
1599123000000|2020-09-03 08:50:00|1286|1283|1285.4|1282.4|1286|1283|1285.4|1282.4|68
1599123300000|2020-09-03 08:55:00|1285.1|1282.1|1285.4|1282.4|1285.4|1282.4|1284.4|1281.4|102
1599123600000|2020-09-03 09:00:00|1284.5|1281.5|1284.4|1281.4|1285|1282|1283.6|1280.6|147
1599123900000|2020-09-03 09:05:00|1283.5|1280.5|1281.7|1278.7|1284.6|1281.6|1281.4|1278.4|704
1599124200000|2020-09-03 09:10:00|1281.5|1278.5|1281.7|1278.7|1281.7|1278.7|1281.4|1278.4|83
1599124500000|2020-09-03 09:15:00|||||||||12
1599124800000|2020-09-03 09:20:00|1281.5|1278.5|1281.7|1278.7|1281.7|1278.7|1281.4|1278.4|211
1599125100000|2020-09-03 09:25:00|1282.4|1279.4|1281.7|1278.7|1282.4|1279.4|1281.7|1278.7|175
1599125400000|2020-09-03 09:30:00|1281.4|1278.4|1281.4|1278.4|1281.7|1278.7|1281|1278|153
1599125700000|2020-09-03 09:35:00|||||||||38
1599126000000|2020-09-03 09:40:00|1280.4|1277.4|1279.4|1276.4|1280.4|1277.4|1278.4|1275.4|939
1599126300000|2020-09-03 09:45:00|||||||||8
1599126600000|2020-09-03 09:50:00|1279.7|1276.7|1279.4|1276.4|1280.4|1277.4|1279.4|1276.4|208
1599126900000|2020-09-03 09:55:00|1280.4|1277.4|1281.7|1278.7|1282.4|1279.4|1280|1277|367
1599127200000|2020-09-03 10:00:00|1281|1278|1280.7|1277.7|1281.7|1278.7|1280.7|1277.7|79
1599127500000|2020-09-03 10:05:00|1279.7|1276.7|1278.7|1275.7|1279.7|1276.7|1278.7|1275.7|287
1599127800000|2020-09-03 10:10:00|1277.7|1274.7|1277.7|1274.7|1277.7|1274.7|1277.7|1274.7|40
1599128100000|2020-09-03 10:15:00|1277.4|1274.4|1277.4|1274.4|1277.4|1274.4|1276.4|1273.4|140
1599128400000|2020-09-03 10:20:00|1276.7|1273.7|1276.4|1273.4|1276.7|1273.7|1276.4|1273.4|57
1599128700000|2020-09-03 10:25:00|1276.7|1273.7|1276.4|1273.4|1277|1274|1276.4|1273.4|233
1599129000000|2020-09-03 10:30:00|||||||||16
1599129300000|2020-09-03 10:35:00|||||||||66
1599129600000|2020-09-03 10:40:00|||||||||264
1599129900000|2020-09-03 10:45:00|||||||||71
1599130200000|2020-09-03 10:50:00|1275.4|1272.4|1275.4|1272.4|1275.4|1272.4|1275.4|1272.4|292
1599130500000|2020-09-03 10:55:00|1276.1|1273.1|1276.1|1273.1|1276.1|1273.1|1276.1|1273.1|255
1599130800000|2020-09-03 11:00:00|1275.8|1272.8|1271.1|1268.1|1276.1|1273.1|1270.4|1267.4|1637
1599131100000|2020-09-03 11:05:00|1271.3|1268.3|1272.8|1269.8|1272.8|1269.8|1271.1|1268.1|577
1599131400000|2020-09-03 11:10:00|1273.1|1270.1|1272.4|1269.4|1273.3|1270.3|1271.8|1268.8|172
1599131700000|2020-09-03 11:15:00|1273.1|1270.1|1271.6|1268.6|1273.4|1270.4|1271.3|1268.3|1075
1599132000000|2020-09-03 11:20:00|1271.4|1268.4|1273.4|1270.4|1273.8|1270.8|1271.4|1268.4|172
1599132300000|2020-09-03 11:25:00|1272.7|1269.7|1271.4|1268.4|1272.7|1269.7|1271.4|1268.4|54
1599132600000|2020-09-03 11:30:00|1271.1|1268.1|1266.9|1263.9|1271.4|1268.4|1266.4|1263.4|589
1599132900000|2020-09-03 11:35:00|1266.4|1263.4|1266.2|1263.2|1266.4|1263.4|1264.4|1261.4|1175
1599133200000|2020-09-03 11:40:00|1265.2|1262.2|1265.2|1262.2|1266.2|1263.2|1265.2|1262.2|308
1599133500000|2020-09-03 11:45:00|1264.2|1261.2|1264.2|1261.2|1264.2|1261.2|1263.2|1260.2|305
1599133800000|2020-09-03 11:50:00|1263.7|1260.7|1261.2|1258.2|1264.2|1261.2|1260.2|1257.2|455
1599134100000|2020-09-03 11:55:00|1261.3|1258.3|1261.2|1258.2|1263.2|1260.2|1260.2|1257.2|537
1599134400000|2020-09-03 12:00:00|1260.8|1257.8|1261.2|1258.2|1261.2|1258.2|1258.2|1255.2|396
1599134700000|2020-09-03 12:05:00|1260.5|1257.5|1259.2|1256.2|1261.8|1258.8|1258.2|1255.2|600
1599135000000|2020-09-03 12:10:00|1258.2|1255.2|1258.2|1255.2|1258.2|1255.2|1256.5|1253.5|2261
1599135300000|2020-09-03 12:15:00|1257.5|1254.5|1258.2|1255.2|1258.2|1255.2|1256.9|1253.9|574
1599135600000|2020-09-03 12:20:00|1258.5|1255.5|1259.2|1256.2|1260|1257|1258.2|1255.2|1914
1599135900000|2020-09-03 12:25:00|1258.2|1255.2|1260.2|1257.2|1260.2|1257.2|1258.2|1255.2|529
1599136200000|2020-09-03 12:30:00|1259.9|1256.9|1258.5|1255.5|1260.5|1257.5|1258.2|1255.2|818
1599136500000|2020-09-03 12:35:00|1258.2|1255.2|1261.5|1258.5|1261.5|1258.5|1258.2|1255.2|607
1599136800000|2020-09-03 12:40:00|1261.2|1258.2|1262.5|1259.5|1262.5|1259.5|1261.2|1258.2|806
1599137100000|2020-09-03 12:45:00|1262.3|1259.3|1262.8|1259.8|1264.2|1261.2|1261.5|1258.5|696
1599137400000|2020-09-03 12:50:00|1263.8|1260.8|1264.2|1261.2|1264.5|1261.5|1263.2|1260.2|547
1599137700000|2020-09-03 12:55:00|1263.5|1260.5|1265.5|1262.5|1268.5|1265.5|1263.2|1260.2|1457
1599138000000|2020-09-03 13:00:00|1264.8|1261.8|1270.2|1267.2|1270.6|1267.6|1264.5|1261.5|1378
1599138300000|2020-09-03 13:05:00|1269.5|1266.5|1267.5|1264.5|1269.5|1266.5|1266.8|1263.8|956
1599138600000|2020-09-03 13:10:00|1267.1|1264.1|1267.5|1264.5|1267.5|1264.5|1265.5|1262.5|450
1599138900000|2020-09-03 13:15:00|1267.1|1264.1|1264.5|1261.5|1267.5|1264.5|1264.5|1261.5|645
1599139200000|2020-09-03 13:20:00|1264.6|1261.6|1263.5|1260.5|1265.5|1262.5|1263.5|1260.5|607
1599139500000|2020-09-03 13:25:00|1263.2|1260.2|1262.2|1259.2|1264.2|1261.2|1262|1259|1448
1599139800000|2020-09-03 13:30:00|1262.5|1259.5|1260.5|1257.5|1263.2|1260.2|1260.5|1257.5|570
1599140100000|2020-09-03 13:35:00|1260.9|1257.9|1261.2|1258.2|1261.2|1258.2|1260.5|1257.5|630
1599140400000|2020-09-03 13:40:00|1262.2|1259.2|1262.2|1259.2|1262.2|1259.2|1261.2|1258.2|479
1599140700000|2020-09-03 13:45:00|1261.2|1258.2|1260.2|1257.2|1261.2|1258.2|1260.2|1257.2|418
1599141000000|2020-09-03 13:50:00|1259.5|1256.5|1259.2|1256.2|1261.2|1258.2|1258.9|1255.9|1184
1599141300000|2020-09-03 13:55:00|1259.6|1256.6|1261.9|1258.9|1262.9|1259.9|1259.6|1256.6|923
1599141600000|2020-09-03 14:00:00|1261.1|1258.1|1258.9|1255.9|1261.2|1258.2|1257.9|1254.9|737
1599141900000|2020-09-03 14:05:00|1257.9|1254.9|1256.9|1253.9|1258.9|1255.9|1256.9|1253.9|347
1599142200000|2020-09-03 14:10:00|1257.9|1254.9|1260.9|1257.9|1261.9|1258.9|1256.9|1253.9|1583
1599142500000|2020-09-03 14:15:00|1260.6|1257.6|1263.9|1260.9|1264.1|1261.1|1257.9|1254.9|1033
1599142800000|2020-09-03 14:20:00|1263.6|1260.6|1258.1|1255.1|1263.6|1260.6|1257.9|1254.9|663
1599143100000|2020-09-03 14:25:00|1258|1255|1257|1254|1258.2|1255.2|1256|1253|472
1599143400000|2020-09-03 14:30:00|1256.7|1253.7|1258|1255|1258|1255|1256|1253|1328
1599143700000|2020-09-03 14:35:00|1257|1254|1256|1253|1259|1256|1256|1253|1929
1599144000000|2020-09-03 14:40:00|1255|1252|1258|1255|1259|1256|1255|1252|637
1599144300000|2020-09-03 14:45:00|1259|1256|1258.6|1255.6|1259|1256|1258|1255|479
1599144600000|2020-09-03 14:50:00|1259|1256|1261|1258|1262|1259|1258|1255|812
1599144900000|2020-09-03 14:55:00|1260.6|1257.6|1257|1254|1260.6|1257.6|1256.3|1253.3|389
1599145200000|2020-09-03 15:00:00|1256.6|1253.6|1255|1252|1257|1254|1255|1252|434
1599145500000|2020-09-03 15:05:00|1254.5|1251.5|1254|1251|1255|1252|1254|1251|600
1599145800000|2020-09-03 15:10:00|1253.1|1250.1|1249|1246|1253.3|1250.3|1249|1246|1539
1599146100000|2020-09-03 15:15:00|1248|1245|1248|1245|1249.5|1246.5|1245|1242|1741
1599146400000|2020-09-03 15:20:00|1248.3|1245.3|1247|1244|1249|1246|1247|1244|444
1599146700000|2020-09-03 15:25:00|1247.3|1244.3|1249|1246|1251|1248|1247|1244|806
1599147000000|2020-09-03 15:30:00|1250|1247|1245.3|1242.3|1251|1248|1245.3|1242.3|1185
1599147300000|2020-09-03 15:35:00|1245|1242|1243.3|1240.3|1245.1|1242.1|1243.3|1240.3|1441
1599147600000|2020-09-03 15:40:00|1244.7|1241.7|1245.3|1242.3|1247|1244|1244.3|1241.3|759
1599147900000|2020-09-03 15:45:00|1245.6|1242.6|1244.3|1241.3|1246.3|1243.3|1244.3|1241.3|369
1599148200000|2020-09-03 15:50:00|1245|1242|1242.6|1239.6|1245|1242|1242|1239|293
1599148500000|2020-09-03 15:55:00|1242.1|1239.1|1245.3|1242.3|1246.3|1243.3|1242|1239|1634
1599148800000|2020-09-03 16:00:00|1246.3|1243.3|1247.3|1244.3|1247.3|1244.3|1242.3|1239.3|933
1599149100000|2020-09-03 16:05:00|1247.1|1244.1|1244.3|1241.3|1248.4|1245.4|1244.3|1241.3|1226
1599149400000|2020-09-03 16:10:00|1245.3|1242.3|1247.3|1244.3|1247.4|1244.4|1245.3|1242.3|687
1599149700000|2020-09-03 16:15:00|1247|1244|1247.3|1244.3|1247.3|1244.3|1245.4|1242.4|376
1599150000000|2020-09-03 16:20:00|1247.6|1244.6|1249.3|1246.3|1249.3|1246.3|1247.6|1244.6|480
1599150300000|2020-09-03 16:25:00|1248.6|1245.6|1252.6|1249.6|1253.3|1250.3|1248.3|1245.3|1020
1599150600000|2020-09-03 16:30:00|1253.3|1250.3|1248.3|1245.3|1253.3|1250.3|1248.3|1245.3|539
1599150900000|2020-09-03 16:35:00|1247.9|1244.9|1247.3|1244.3|1248.9|1245.9|1246.3|1243.3|640
1599151200000|2020-09-03 16:40:00|1247.9|1244.9|1252.2|1249.2|1253.6|1250.6|1247.3|1244.3|1133
1599151500000|2020-09-03 16:45:00|1252.1|1249.1|1256.2|1253.2|1257.2|1254.2|1251.9|1248.9|1405
1599151800000|2020-09-03 16:50:00|1256.9|1253.9|1257.9|1254.9|1259.9|1256.9|1251.9|1248.9|5644
1599152100000|2020-09-03 16:55:00|1257.7|1254.7|1258.9|1255.9|1259.6|1256.6|1256.9|1253.9|1289
1599152400000|2020-09-03 17:00:00|||||||||4
1599204600000|2020-09-04 07:30:00|1259.2|1256.2|1256.1|1253.1|1262|1259|1256.1|1253.1|971
1599204900000|2020-09-04 07:35:00|1255.1|1252.1|1256.3|1253.3|1257.3|1254.3|1255.1|1252.1|139
1599205200000|2020-09-04 07:40:00|1256.7|1253.7|1256.2|1253.2|1257.3|1254.3|1254.1|1251.1|116
1599205500000|2020-09-04 07:45:00|1256.1|1253.1|1256.3|1253.3|1257.1|1254.1|1254.1|1251.1|99
1599205800000|2020-09-04 07:50:00|1257.1|1254.1|1257.1|1254.1|1258.1|1255.1|1257.1|1254.1|50
1599206100000|2020-09-04 07:55:00|1257.3|1254.3|1256.3|1253.3|1257.3|1254.3|1255.1|1252.1|118
1599206400000|2020-09-04 08:00:00|1257.1|1254.1|1254.1|1251.1|1257.3|1254.3|1253.3|1250.3|58
1599206700000|2020-09-04 08:05:00|1254.3|1251.3|1256.3|1253.3|1256.3|1253.3|1254.3|1251.3|114
1599207000000|2020-09-04 08:10:00|1256.2|1253.2|1256.4|1253.4|1256.4|1253.4|1255.8|1252.8|63
1599207300000|2020-09-04 08:15:00|1257.1|1254.1|1256.7|1253.7|1258.2|1255.2|1256.4|1253.4|83
1599207600000|2020-09-04 08:20:00|1256.4|1253.4|1255.4|1252.4|1256.4|1253.4|1254.4|1251.4|34
1599207900000|2020-09-04 08:25:00|1256.1|1253.1|1256.4|1253.4|1256.4|1253.4|1255.4|1252.4|55
1599208200000|2020-09-04 08:30:00|1256.2|1253.2|1257.4|1254.4|1257.4|1254.4|1256.2|1253.2|58
1599208500000|2020-09-04 08:35:00|1257.7|1254.7|1255.7|1252.7|1257.7|1254.7|1255.7|1252.7|143
1599208800000|2020-09-04 08:40:00|1255.4|1252.4|1255.1|1252.1|1255.7|1252.7|1255.1|1252.1|49
1599209100000|2020-09-04 08:45:00|1254.4|1251.4|1254.1|1251.1|1254.7|1251.7|1254.1|1251.1|99
1599209400000|2020-09-04 08:50:00|1253.4|1250.4|1252.1|1249.1|1253.4|1250.4|1251.1|1248.1|431
1599209700000|2020-09-04 08:55:00|1253.1|1250.1|1252.2|1249.2|1253.1|1250.1|1252.1|1249.1|88
1599210000000|2020-09-04 09:00:00|1252.4|1249.4|1252.1|1249.1|1252.4|1249.4|1252.1|1249.1|936
1599210300000|2020-09-04 09:05:00|1253.4|1250.4|1253.4|1250.4|1253.7|1250.7|1253.4|1250.4|1068
1599210600000|2020-09-04 09:10:00|1254.1|1251.1|1253.4|1250.4|1254.1|1251.1|1253.4|1250.4|34
1599210900000|2020-09-04 09:15:00|1255.2|1252.2|1257.1|1254.1|1257.1|1254.1|1255.1|1252.1|110
1599211200000|2020-09-04 09:20:00|1257.2|1254.2|1258.4|1255.4|1258.4|1255.4|1257.2|1254.2|555
1599211500000|2020-09-04 09:25:00|1258.2|1255.2|1258.1|1255.1|1258.4|1255.4|1257.4|1254.4|36
1599211800000|2020-09-04 09:30:00|1257.7|1254.7|1257.4|1254.4|1257.8|1254.8|1257.4|1254.4|8
1599212100000|2020-09-04 09:35:00|1258.1|1255.1|1260.7|1257.7|1262.4|1259.4|1258.1|1255.1|198
1599212400000|2020-09-04 09:40:00|||||||||44
1599212700000|2020-09-04 09:45:00|1259.7|1256.7|1260|1257|1260.4|1257.4|1259.7|1256.7|50
1599213000000|2020-09-04 09:50:00|1259.7|1256.7|1260|1257|1260.7|1257.7|1259.7|1256.7|63
1599213300000|2020-09-04 09:55:00|1260.5|1257.5|1262.7|1259.7|1262.7|1259.7|1260.5|1257.5|112
1599213600000|2020-09-04 10:00:00|1261.7|1258.7|1261.7|1258.7|1261.7|1258.7|1260.4|1257.4|278
1599213900000|2020-09-04 10:05:00|1261.4|1258.4|1260|1257|1261.4|1258.4|1259.7|1256.7|72
1599214200000|2020-09-04 10:10:00|1260.4|1257.4|1260.4|1257.4|1260.7|1257.7|1260|1257|63
1599214500000|2020-09-04 10:15:00|1259.7|1256.7|1257.7|1254.7|1260.4|1257.4|1257.7|1254.7|80
1599214800000|2020-09-04 10:20:00|1257.4|1254.4|1258.7|1255.7|1258.8|1255.8|1257.4|1254.4|848
1599215100000|2020-09-04 10:25:00|1258.3|1255.3|1257.7|1254.7|1259.7|1256.7|1257.7|1254.7|71
1599215400000|2020-09-04 10:30:00|1256.7|1253.7|1256|1253|1256.7|1253.7|1255.3|1252.3|153
1599215700000|2020-09-04 10:35:00|1256.3|1253.3|1255|1252|1257|1254|1255|1252|82
1599216000000|2020-09-04 10:40:00|1254.7|1251.7|1254.8|1251.8|1256|1253|1254.7|1251.7|256
1599216300000|2020-09-04 10:45:00|1255|1252|1254|1251|1255|1252|1253|1250|55
1599216600000|2020-09-04 10:50:00|1254.3|1251.3|1254|1251|1254.3|1251.3|1254|1251|8
1599216900000|2020-09-04 10:55:00|1253.7|1250.7|1254|1251|1254|1251|1253|1250|46
1599217200000|2020-09-04 11:00:00|1253.7|1250.7|1253.7|1250.7|1253.7|1250.7|1252.7|1249.7|48
1599217500000|2020-09-04 11:05:00|1252.9|1249.9|1252.7|1249.7|1253.7|1250.7|1252.7|1249.7|35
1599217800000|2020-09-04 11:10:00|1252.9|1249.9|1252.7|1249.7|1253.4|1250.4|1252.7|1249.7|57
1599218100000|2020-09-04 11:15:00|1252|1249|1252.7|1249.7|1252.7|1249.7|1251.7|1248.7|21
1599218400000|2020-09-04 11:20:00|1251.7|1248.7|1252.7|1249.7|1252.7|1249.7|1251.7|1248.7|355
1599218700000|2020-09-04 11:25:00|1251.7|1248.7|1250.7|1247.7|1251.7|1248.7|1250|1247|242
1599219000000|2020-09-04 11:30:00|1251.7|1248.7|1251.5|1248.5|1251.7|1248.7|1250.5|1247.5|282
1599219300000|2020-09-04 11:35:00|1250.7|1247.7|1248.7|1245.7|1250.7|1247.7|1248.7|1245.7|248
1599219600000|2020-09-04 11:40:00|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|1247.7|1244.7|184
1599219900000|2020-09-04 11:45:00|1248.1|1245.1|1250.6|1247.6|1251.5|1248.5|1247.5|1244.5|291
1599220200000|2020-09-04 11:50:00|1250.5|1247.5|1252.7|1249.7|1252.7|1249.7|1250.5|1247.5|300
1599220500000|2020-09-04 11:55:00|1253.1|1250.1|1252.7|1249.7|1253.7|1250.7|1252.2|1249.2|436
1599220800000|2020-09-04 12:00:00|1252.5|1249.5|1250.7|1247.7|1252.7|1249.7|1250.6|1247.6|115
1599221100000|2020-09-04 12:05:00|1250.6|1247.6|1248.5|1245.5|1250.7|1247.7|1248.5|1245.5|145
1599221400000|2020-09-04 12:10:00|1248.1|1245.1|1247.7|1244.7|1248.5|1245.5|1246.7|1243.7|373
1599221700000|2020-09-04 12:15:00|1247.6|1244.6|1246.8|1243.8|1247.7|1244.7|1246.5|1243.5|542
1599222000000|2020-09-04 12:20:00|1247.5|1244.5|1248.5|1245.5|1249.5|1246.5|1247.5|1244.5|198
1599222300000|2020-09-04 12:25:00|1248.8|1245.8|1250.8|1247.8|1250.8|1247.8|1248.8|1245.8|456
1599222600000|2020-09-04 12:30:00|1250.4|1247.4|1250|1247|1252.8|1249.8|1248.8|1245.8|507
1599222900000|2020-09-04 12:35:00|1249.9|1246.9|1249|1246|1250|1247|1248.8|1245.8|106
1599223200000|2020-09-04 12:40:00|1249.8|1246.8|1252.9|1249.9|1252.9|1249.9|1248.8|1245.8|448
1599223500000|2020-09-04 12:45:00|1253|1250|1253.8|1250.8|1254.8|1251.8|1252.8|1249.8|327
1599223800000|2020-09-04 12:50:00|1254|1251|1254|1251|1254|1251|1251.8|1248.8|392
1599224100000|2020-09-04 12:55:00|1253.8|1250.8|1251.5|1248.5|1254.8|1251.8|1251.5|1248.5|799
1599224400000|2020-09-04 13:00:00|1251.2|1248.2|1249.5|1246.5|1251.2|1248.2|1247.9|1244.9|757
1599224700000|2020-09-04 13:05:00|1249.2|1246.2|1249.5|1246.5|1250.5|1247.5|1248.5|1245.5|230
1599225000000|2020-09-04 13:10:00|1249.1|1246.1|1250.5|1247.5|1251.8|1248.8|1248.5|1245.5|773
1599225300000|2020-09-04 13:15:00|1251.5|1248.5|1251.8|1248.8|1252.5|1249.5|1250.5|1247.5|235
1599225600000|2020-09-04 13:20:00|1252.5|1249.5|1250.8|1247.8|1252.5|1249.5|1250.8|1247.8|95
1599225900000|2020-09-04 13:25:00|1250.6|1247.6|1248.8|1245.8|1250.8|1247.8|1248.8|1245.8|179
1599226200000|2020-09-04 13:30:00|1248.5|1245.5|1248.8|1245.8|1249.8|1246.8|1247.8|1244.8|318
1599226500000|2020-09-04 13:35:00|1248.5|1245.5|1245.8|1242.8|1248.5|1245.5|1244.8|1241.8|461
1599226800000|2020-09-04 13:40:00|1246.2|1243.2|1245.5|1242.5|1246.8|1243.8|1243.5|1240.5|826
1599227100000|2020-09-04 13:45:00|1244.5|1241.5|1243.5|1240.5|1245.5|1242.5|1243.2|1240.2|452
1599227400000|2020-09-04 13:50:00|1244.2|1241.2|1244.5|1241.5|1246.5|1243.5|1244.2|1241.2|295
1599227700000|2020-09-04 13:55:00|1244.9|1241.9|1243.2|1240.2|1244.9|1241.9|1243.2|1240.2|447
1599228000000|2020-09-04 14:00:00|1243.3|1240.3|1242.3|1239.3|1244.5|1241.5|1241.3|1238.3|1202
1599228300000|2020-09-04 14:05:00|1241.5|1238.5|1241.3|1238.3|1242.5|1239.5|1241.3|1238.3|599
1599228600000|2020-09-04 14:10:00|1241.4|1238.4|1239.3|1236.3|1241.5|1238.5|1239.3|1236.3|1561
1599228900000|2020-09-04 14:15:00|1239.5|1236.5|1239.3|1236.3|1240.5|1237.5|1239.3|1236.3|532
1599229200000|2020-09-04 14:20:00|1239.9|1236.9|1240.3|1237.3|1241.3|1238.3|1238.3|1235.3|2030
1599229500000|2020-09-04 14:25:00|1241|1238|1239.5|1236.5|1241.3|1238.3|1239.5|1236.5|367
1599229800000|2020-09-04 14:30:00|1239.3|1236.3|1238.3|1235.3|1239.9|1236.9|1237.3|1234.3|570
1599230100000|2020-09-04 14:35:00|1238.4|1235.4|1243.5|1240.5|1244.3|1241.3|1238.3|1235.3|877
1599230400000|2020-09-04 14:40:00|1243.3|1240.3|1245.3|1242.3|1245.5|1242.5|1241.5|1238.5|513
1599230700000|2020-09-04 14:45:00|1245.5|1242.5|1249.6|1246.6|1250.3|1247.3|1245.5|1242.5|2248
1599231000000|2020-09-04 14:50:00|1248.6|1245.6|1249.8|1246.8|1251.6|1248.6|1247.6|1244.6|570
1599231300000|2020-09-04 14:55:00|1250.2|1247.2|1247.8|1244.8|1251.8|1248.8|1247.7|1244.7|527
1599231600000|2020-09-04 15:00:00|1246.8|1243.8|1245.8|1242.8|1247.8|1244.8|1245.7|1242.7|314
1599231900000|2020-09-04 15:05:00|1245.7|1242.7|1247.8|1244.8|1247.8|1244.8|1245.6|1242.6|470
1599232200000|2020-09-04 15:10:00|1248.2|1245.2|1245.8|1242.8|1248.8|1245.8|1245.7|1242.7|386
1599232500000|2020-09-04 15:15:00|1246.2|1243.2|1245.6|1242.6|1246.8|1243.8|1245.6|1242.6|286
1599232800000|2020-09-04 15:20:00|1246.6|1243.6|1242.3|1239.3|1246.6|1243.6|1242.3|1239.3|1030
1599233100000|2020-09-04 15:25:00|1242.4|1239.4|1242.3|1239.3|1244.6|1241.6|1242.3|1239.3|434
1599233400000|2020-09-04 15:30:00|1242.6|1239.6|1244.6|1241.6|1244.6|1241.6|1241.3|1238.3|606
1599233700000|2020-09-04 15:35:00|1244.3|1241.3|1246.6|1243.6|1246.6|1243.6|1243.6|1240.6|459
1599234000000|2020-09-04 15:40:00|1247.3|1244.3|1246.6|1243.6|1248.6|1245.6|1245.9|1242.9|264
1599234300000|2020-09-04 15:45:00|1247.6|1244.6|1246.3|1243.3|1247.6|1244.6|1245.6|1242.6|733
1599234600000|2020-09-04 15:50:00|1246.6|1243.6|1246.3|1243.3|1247.3|1244.3|1245.9|1242.9|96
1599234900000|2020-09-04 15:55:00|1246.6|1243.6|1247.3|1244.3|1247.3|1244.3|1246.3|1243.3|156
1599235200000|2020-09-04 16:00:00|1246.6|1243.6|1245.3|1242.3|1246.6|1243.6|1245.3|1242.3|310
1599235500000|2020-09-04 16:05:00|1245.5|1242.5|1246.6|1243.6|1247.3|1244.3|1245.3|1242.3|439
1599235800000|2020-09-04 16:10:00|1246.5|1243.5|1245.3|1242.3|1247.3|1244.3|1244.3|1241.3|270
1599236100000|2020-09-04 16:15:00|1245.6|1242.6|1245.6|1242.6|1245.6|1242.6|1244.3|1241.3|300
1599236400000|2020-09-04 16:20:00|1245.9|1242.9|1247.3|1244.3|1248.6|1245.6|1245.9|1242.9|267
1599236700000|2020-09-04 16:25:00|1247|1244|1246.3|1243.3|1248.3|1245.3|1246.3|1243.3|581
1599237000000|2020-09-04 16:30:00|1247.1|1244.1|1249.3|1246.3|1249.3|1246.3|1246.3|1243.3|280
1599237300000|2020-09-04 16:35:00|1248.3|1245.3|1247.3|1244.3|1249.3|1246.3|1247.3|1244.3|444
1599237600000|2020-09-04 16:40:00|1248.3|1245.3|1246.3|1243.3|1249.5|1246.5|1246.3|1243.3|1025
1599237900000|2020-09-04 16:45:00|1246.5|1243.5|1250.6|1247.6|1252.6|1249.6|1246.5|1243.5|745
1599238200000|2020-09-04 16:50:00|1251|1248|1243.3|1240.3|1251.3|1248.3|1242.3|1239.3|5104
1599238500000|2020-09-04 16:55:00|1244.3|1241.3|1244.3|1241.3|1247.3|1244.3|1243.3|1240.3|2227
1599238800000|2020-09-04 17:00:00|||||||||2
1599463800000|2020-09-07 07:30:00|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|0
1599473400000|2020-09-07 10:10:00|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|0
1599485100000|2020-09-07 13:25:00|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|0
1599496800000|2020-09-07 16:40:00|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|0
1599550200000|2020-09-08 07:30:00|1251|1248|1254.8|1251.8|1256|1253|1251|1248|1126
1599550500000|2020-09-08 07:35:00|1255|1252|1256|1253|1256|1253|1255|1252|327
1599550800000|2020-09-08 07:40:00|1253.8|1250.8|1253|1250|1253.8|1250.8|1251|1248|638
1599551100000|2020-09-08 07:45:00|1253.8|1250.8|1249.8|1246.8|1253.8|1250.8|1249|1246|199
1599551400000|2020-09-08 07:50:00|1249|1246|1249.8|1246.8|1249.8|1246.8|1247|1244|437
1599551700000|2020-09-08 07:55:00|1249.9|1246.9|1250|1247|1251|1248|1249.8|1246.8|245
1599552000000|2020-09-08 08:00:00|1249|1246|1249|1246|1250|1247|1248.8|1245.8|89
1599552300000|2020-09-08 08:05:00|||||||||39
1599552600000|2020-09-08 08:10:00|1249.3|1246.3|1251|1248|1253.4|1250.4|1249.3|1246.3|242
1599552900000|2020-09-08 08:15:00|1250.4|1247.4|1249.4|1246.4|1250.4|1247.4|1248.8|1245.8|127
1599553200000|2020-09-08 08:20:00|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|1248.8|1245.8|66
1599553500000|2020-09-08 08:25:00|1249.4|1246.4|1250.4|1247.4|1250.4|1247.4|1248.9|1245.9|98
1599553800000|2020-09-08 08:30:00|1250|1247|1249|1246|1250|1247|1248.4|1245.4|72
1599554100000|2020-09-08 08:35:00|1248.9|1245.9|1250|1247|1250.8|1247.8|1248.8|1245.8|102
1599554400000|2020-09-08 08:40:00|1249.9|1246.9|1249.9|1246.9|1249.9|1246.9|1248.8|1245.8|74
1599554700000|2020-09-08 08:45:00|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|1248.4|1245.4|67
1599555000000|2020-09-08 08:50:00|1249.3|1246.3|1250.8|1247.8|1250.8|1247.8|1249.3|1246.3|77
1599555300000|2020-09-08 08:55:00|1250|1247|1253.8|1250.8|1253.8|1250.8|1249.9|1246.9|199
1599555600000|2020-09-08 09:00:00|1253.1|1250.1|1253.8|1250.8|1253.8|1250.8|1252.8|1249.8|596
1599555900000|2020-09-08 09:05:00|1254.8|1251.8|1253.8|1250.8|1255.8|1252.8|1253.8|1250.8|152
1599556200000|2020-09-08 09:10:00|1252.8|1249.8|1252.8|1249.8|1252.8|1249.8|1252.8|1249.8|152
1599556500000|2020-09-08 09:15:00|||||||||84
1599556800000|2020-09-08 09:20:00|||||||||38
1599557100000|2020-09-08 09:25:00|1251.8|1248.8|1251.8|1248.8|1251.8|1248.8|1251.4|1248.4|90
1599557400000|2020-09-08 09:30:00|1251.5|1248.5|1248.8|1245.8|1251.5|1248.5|1248.8|1245.8|257
1599557700000|2020-09-08 09:35:00|1248|1245|1248.1|1245.1|1248.1|1245.1|1248|1245|261
1599558000000|2020-09-08 09:40:00|1248|1245|1246.8|1243.8|1248.1|1245.1|1246.8|1243.8|116
1599558300000|2020-09-08 09:45:00|1247.1|1244.1|1247.1|1244.1|1247.8|1244.8|1246.8|1243.8|65
1599558600000|2020-09-08 09:50:00|1246.8|1243.8|1247|1244|1247.5|1244.5|1246.8|1243.8|67
1599558900000|2020-09-08 09:55:00|1247.1|1244.1|1246.8|1243.8|1247.1|1244.1|1246.8|1243.8|19
1599559200000|2020-09-08 10:00:00|1246.3|1243.3|1244.9|1241.9|1246.8|1243.8|1243.9|1240.9|282
1599559500000|2020-09-08 10:05:00|1244.5|1241.5|1243.9|1240.9|1244.9|1241.9|1243.9|1240.9|125
1599559800000|2020-09-08 10:10:00|1243.5|1240.5|1244.9|1241.9|1245.1|1242.1|1242.9|1239.9|267
1599560100000|2020-09-08 10:15:00|||||||||38
1599560400000|2020-09-08 10:20:00|1243.9|1240.9|1244.1|1241.1|1244.5|1241.5|1243.9|1240.9|610
1599560700000|2020-09-08 10:25:00|1244.9|1241.9|1243.9|1240.9|1244.9|1241.9|1243.9|1240.9|23
1599561000000|2020-09-08 10:30:00|1243.7|1240.7|1243.1|1240.1|1245.1|1242.1|1243|1240|370
1599561300000|2020-09-08 10:35:00|1243.5|1240.5|1244.1|1241.1|1244.1|1241.1|1243.1|1240.1|64
1599561600000|2020-09-08 10:40:00|1243.9|1240.9|1245.1|1242.1|1245.1|1242.1|1243.9|1240.9|135
1599561900000|2020-09-08 10:45:00|1245|1242|1245.9|1242.9|1246.1|1243.1|1244.5|1241.5|61
1599562200000|2020-09-08 10:50:00|1245.1|1242.1|1246.9|1243.9|1247|1244|1245.1|1242.1|125
1599562500000|2020-09-08 10:55:00|1246.1|1243.1|1246.9|1243.9|1247|1244|1246|1243|125
1599562800000|2020-09-08 11:00:00|1247|1244|1245.9|1242.9|1248|1245|1245.9|1242.9|78
1599563100000|2020-09-08 11:05:00|1245|1242|1244.1|1241.1|1246|1243|1244.1|1241.1|991
1599563400000|2020-09-08 11:10:00|1243.9|1240.9|1245.1|1242.1|1245.1|1242.1|1242.9|1239.9|1280
1599563700000|2020-09-08 11:15:00|1244.7|1241.7|1245.1|1242.1|1245.1|1242.1|1244.1|1241.1|69
1599564000000|2020-09-08 11:20:00|1246.1|1243.1|1244.1|1241.1|1246.1|1243.1|1244.1|1241.1|572
1599564300000|2020-09-08 11:25:00|1245.1|1242.1|1244.2|1241.2|1245.7|1242.7|1244.1|1241.1|191
1599564600000|2020-09-08 11:30:00|1244.1|1241.1|1245.1|1242.1|1246.1|1243.1|1244.1|1241.1|102
1599564900000|2020-09-08 11:35:00|1244.9|1241.9|1241.4|1238.4|1244.9|1241.9|1241.4|1238.4|184
1599565200000|2020-09-08 11:40:00|1241.6|1238.6|1241.4|1238.4|1242.8|1239.8|1241.4|1238.4|391
1599565500000|2020-09-08 11:45:00|1240.4|1237.4|1237.1|1234.1|1240.4|1237.4|1236.1|1233.1|1399
1599565800000|2020-09-08 11:50:00|1237.9|1234.9|1239.9|1236.9|1240|1237|1237.5|1234.5|206
1599566100000|2020-09-08 11:55:00|1239.5|1236.5|1240.1|1237.1|1241.9|1238.9|1239.1|1236.1|253
1599566400000|2020-09-08 12:00:00|1239.1|1236.1|1236.1|1233.1|1239.1|1236.1|1235.1|1232.1|504
1599566700000|2020-09-08 12:05:00|1235.1|1232.1|1235.1|1232.1|1235.1|1232.1|1234.9|1231.9|294
1599567000000|2020-09-08 12:10:00|1235|1232|1235.2|1232.2|1235.9|1232.9|1234.9|1231.9|248
1599567300000|2020-09-08 12:15:00|1234.9|1231.9|1235.9|1232.9|1236.2|1233.2|1234.9|1231.9|540
1599567600000|2020-09-08 12:20:00|1235.2|1232.2|1239.4|1236.4|1239.4|1236.4|1235.2|1232.2|350
1599567900000|2020-09-08 12:25:00|1239.3|1236.3|1236.4|1233.4|1239.4|1236.4|1236.2|1233.2|258
1599568200000|2020-09-08 12:30:00|1237.2|1234.2|1238.4|1235.4|1238.4|1235.4|1236.3|1233.3|566
1599568500000|2020-09-08 12:35:00|1238.2|1235.2|1235.4|1232.4|1238.4|1235.4|1235.4|1232.4|259
1599568800000|2020-09-08 12:40:00|1236.4|1233.4|1239.3|1236.3|1240.4|1237.4|1236.2|1233.2|400
1599569100000|2020-09-08 12:45:00|1239.4|1236.4|1240.4|1237.4|1240.8|1237.8|1239.4|1236.4|301
1599569400000|2020-09-08 12:50:00|1240.3|1237.3|1238.2|1235.2|1240.4|1237.4|1237.2|1234.2|313
1599569700000|2020-09-08 12:55:00|1238.4|1235.4|1238.4|1235.4|1239.4|1236.4|1237.8|1234.8|263
1599570000000|2020-09-08 13:00:00|1238.2|1235.2|1237.2|1234.2|1238.4|1235.4|1237.2|1234.2|278
1599570300000|2020-09-08 13:05:00|1236.4|1233.4|1236.4|1233.4|1237.4|1234.4|1236.3|1233.3|219
1599570600000|2020-09-08 13:10:00|1236.6|1233.6|1236.3|1233.3|1238.4|1235.4|1236.2|1233.2|479
1599570900000|2020-09-08 13:15:00|1236.2|1233.2|1237.2|1234.2|1237.4|1234.4|1236.2|1233.2|531
1599571200000|2020-09-08 13:20:00|1237.4|1234.4|1238.2|1235.2|1239.4|1236.4|1237.4|1234.4|627
1599571500000|2020-09-08 13:25:00|1237.4|1234.4|1235.2|1232.2|1237.4|1234.4|1235.2|1232.2|1797
1599571800000|2020-09-08 13:30:00|1236|1233|1237|1234|1239.2|1236.2|1236|1233|329
1599572100000|2020-09-08 13:35:00|1236.2|1233.2|1237|1234|1237.1|1234.1|1236|1233|502
1599572400000|2020-09-08 13:40:00|1236.2|1233.2|1235.1|1232.1|1236.2|1233.2|1235|1232|724
1599572700000|2020-09-08 13:45:00|1235|1232|1235|1232|1236|1233|1235|1232|403
1599573000000|2020-09-08 13:50:00|1235.1|1232.1|1235.2|1232.2|1236.1|1233.1|1235|1232|414
1599573300000|2020-09-08 13:55:00|1235.1|1232.1|1234.2|1231.2|1236.2|1233.2|1234.2|1231.2|1171
1599573600000|2020-09-08 14:00:00|1233.2|1230.2|1234.2|1231.2|1235|1232|1233|1230|1209
1599573900000|2020-09-08 14:05:00|1234.1|1231.1|1236|1233|1236.1|1233.1|1234|1231|2215
1599574200000|2020-09-08 14:10:00|1235.2|1232.2|1239.2|1236.2|1239.2|1236.2|1235.2|1232.2|886
1599574500000|2020-09-08 14:15:00|1238.8|1235.8|1240.2|1237.2|1240.4|1237.4|1237.4|1234.4|712
1599574800000|2020-09-08 14:20:00|1239.4|1236.4|1237.2|1234.2|1240.4|1237.4|1236.2|1233.2|1789
1599575100000|2020-09-08 14:25:00|1237.3|1234.3|1237.5|1234.5|1241.5|1238.5|1237.3|1234.3|1013
1599575400000|2020-09-08 14:30:00|1237.8|1234.8|1236.2|1233.2|1237.8|1234.8|1235.5|1232.5|714
1599575700000|2020-09-08 14:35:00|1236.5|1233.5|1239.5|1236.5|1239.5|1236.5|1236.5|1233.5|501
1599576000000|2020-09-08 14:40:00|1238.8|1235.8|1235.5|1232.5|1238.8|1235.8|1235.5|1232.5|649
1599576300000|2020-09-08 14:45:00|1235.8|1232.8|1236.5|1233.5|1236.5|1233.5|1235.3|1232.3|608
1599576600000|2020-09-08 14:50:00|1236.3|1233.3|1236.9|1233.9|1238.5|1235.5|1236.2|1233.2|813
1599576900000|2020-09-08 14:55:00|1236.5|1233.5|1236.5|1233.5|1237.4|1234.4|1236.2|1233.2|254
1599577200000|2020-09-08 15:00:00|1236.4|1233.4|1237.5|1234.5|1237.5|1234.5|1236.4|1233.4|795
1599577500000|2020-09-08 15:05:00|1237.7|1234.7|1241.7|1238.7|1241.7|1238.7|1237.7|1234.7|2327
1599577800000|2020-09-08 15:10:00|1241.5|1238.5|1240.7|1237.7|1241.5|1238.5|1239.1|1236.1|698
1599578100000|2020-09-08 15:15:00|1241.7|1238.7|1242.9|1239.9|1243.7|1240.7|1240.7|1237.7|1275
1599578400000|2020-09-08 15:20:00|1243.7|1240.7|1239.7|1236.7|1243.7|1240.7|1239.7|1236.7|1610
1599578700000|2020-09-08 15:25:00|1239.5|1236.5|1239.7|1236.7|1240.7|1237.7|1238.5|1235.5|544
1599579000000|2020-09-08 15:30:00|1239.6|1236.6|1239.7|1236.7|1239.7|1236.7|1237.7|1234.7|361
1599579300000|2020-09-08 15:35:00|1240.7|1237.7|1239.7|1236.7|1242.7|1239.7|1239.7|1236.7|716
1599579600000|2020-09-08 15:40:00|1240.6|1237.6|1240.7|1237.7|1240.7|1237.7|1239.7|1236.7|187
1599579900000|2020-09-08 15:45:00|1241.7|1238.7|1246.7|1243.7|1246.7|1243.7|1239.7|1236.7|761
1599580200000|2020-09-08 15:50:00|1247.5|1244.5|1244.7|1241.7|1247.7|1244.7|1244.7|1241.7|1068
1599580500000|2020-09-08 15:55:00|1245.1|1242.1|1247.7|1244.7|1247.7|1244.7|1245.1|1242.1|659
1599580800000|2020-09-08 16:00:00|1247.6|1244.6|1247.7|1244.7|1248.7|1245.7|1246.7|1243.7|292
1599581100000|2020-09-08 16:05:00|1248.7|1245.7|1247.7|1244.7|1248.7|1245.7|1247.7|1244.7|394
1599581400000|2020-09-08 16:10:00|1246.7|1243.7|1244.7|1241.7|1246.7|1243.7|1244.7|1241.7|178
1599581700000|2020-09-08 16:15:00|1245.7|1242.7|1248|1245|1248|1245|1243.7|1240.7|1124
1599582000000|2020-09-08 16:20:00|1248.4|1245.4|1255.2|1252.2|1255.2|1252.2|1248|1245|2142
1599582300000|2020-09-08 16:25:00|1256.2|1253.2|1251.2|1248.2|1258.2|1255.2|1250.2|1247.2|1290
1599582600000|2020-09-08 16:30:00|1252|1249|1249.1|1246.1|1252.2|1249.2|1248.2|1245.2|1038
1599582900000|2020-09-08 16:35:00|1249.2|1246.2|1251.2|1248.2|1254.2|1251.2|1248.2|1245.2|981
1599583200000|2020-09-08 16:40:00|1252|1249|1253.2|1250.2|1255.2|1252.2|1250.2|1247.2|491
1599583500000|2020-09-08 16:45:00|1253.1|1250.1|1254.2|1251.2|1256.2|1253.2|1252.6|1249.6|467
1599583800000|2020-09-08 16:50:00|1254|1251|1253.2|1250.2|1257.2|1254.2|1250.2|1247.2|6845
1599584100000|2020-09-08 16:55:00|1254|1251|1259.5|1256.5|1260.8|1257.8|1253.2|1250.2|1833
1599636600000|2020-09-09 07:30:00|1261.3|1258.3|1255.6|1252.6|1261.3|1258.3|1255.6|1252.6|739
1599636900000|2020-09-09 07:35:00|1255.3|1252.3|1254.6|1251.6|1255.3|1252.3|1254.6|1251.6|107
1599637200000|2020-09-09 07:40:00|1255.6|1252.6|1255.6|1252.6|1256.6|1253.6|1254.6|1251.6|367
1599637500000|2020-09-09 07:45:00|1255.7|1252.7|1257.7|1254.7|1258.8|1255.8|1255.7|1252.7|185
1599637800000|2020-09-09 07:50:00|1256.9|1253.9|1258.7|1255.7|1258.7|1255.7|1256.7|1253.7|87
1599638100000|2020-09-09 07:55:00|1258.9|1255.9|1260.7|1257.7|1260.7|1257.7|1256.7|1253.7|251
1599638400000|2020-09-09 08:00:00|1260.3|1257.3|1259.7|1256.7|1260.7|1257.7|1258.9|1255.9|48
1599638700000|2020-09-09 08:05:00|1259.8|1256.8|1255.9|1252.9|1259.8|1256.8|1255.9|1252.9|336
1599639000000|2020-09-09 08:10:00|1255.5|1252.5|1255.9|1252.9|1255.9|1252.9|1255.4|1252.4|39
1599639300000|2020-09-09 08:15:00|1256.7|1253.7|1256.7|1253.7|1257.9|1254.9|1256.7|1253.7|87
1599639600000|2020-09-09 08:20:00|1255.9|1252.9|1253.7|1250.7|1256.9|1253.9|1253.7|1250.7|253
1599639900000|2020-09-09 08:25:00|1254.3|1251.3|1252.7|1249.7|1254.3|1251.3|1251.7|1248.7|385
1599640200000|2020-09-09 08:30:00|1251.7|1248.7|1252.9|1249.9|1253.9|1250.9|1251.7|1248.7|108
1599640500000|2020-09-09 08:35:00|1252.8|1249.8|1250.7|1247.7|1253.8|1250.8|1250.3|1247.3|306
1599640800000|2020-09-09 08:40:00|1249.9|1246.9|1255.9|1252.9|1255.9|1252.9|1249.9|1246.9|217
1599641100000|2020-09-09 08:45:00|1256.8|1253.8|1259.7|1256.7|1259.9|1256.9|1256.3|1253.3|333
1599641400000|2020-09-09 08:50:00|1258.9|1255.9|1258.3|1255.3|1259.9|1256.9|1258.3|1255.3|602
1599641700000|2020-09-09 08:55:00|1258.7|1255.7|1256.9|1253.9|1258.9|1255.9|1256.4|1253.4|109
1599642000000|2020-09-09 09:00:00|1255.9|1252.9|1254.9|1251.9|1255.9|1252.9|1254.9|1251.9|50
1599642300000|2020-09-09 09:05:00|1254.8|1251.8|1255.9|1252.9|1256.1|1253.1|1254.7|1251.7|438
1599642600000|2020-09-09 09:10:00|1255.1|1252.1|1256.9|1253.9|1257.1|1254.1|1255|1252|33
1599642900000|2020-09-09 09:15:00|1257|1254|1257.9|1254.9|1257.9|1254.9|1256.9|1253.9|66
1599643200000|2020-09-09 09:20:00|1257.1|1254.1|1257.1|1254.1|1258.1|1255.1|1255.5|1252.5|522
1599643500000|2020-09-09 09:25:00|1257.5|1254.5|1259.5|1256.5|1259.9|1256.9|1257.5|1254.5|205
1599643800000|2020-09-09 09:30:00|1259.1|1256.1|1258.1|1255.1|1259.1|1256.1|1257.5|1254.5|41
1599644100000|2020-09-09 09:35:00|1258.2|1255.2|1257.2|1254.2|1258.2|1255.2|1257|1254|79
1599644400000|2020-09-09 09:40:00|1257.9|1254.9|1258.2|1255.2|1258.7|1255.7|1255.9|1252.9|1060
1599644700000|2020-09-09 09:45:00|1259.2|1256.2|1258.3|1255.3|1259.2|1256.2|1258.2|1255.2|567
1599645000000|2020-09-09 09:50:00|1258.2|1255.2|1259.2|1256.2|1259.2|1256.2|1258.2|1255.2|13
1599645300000|2020-09-09 09:55:00|1258.8|1255.8|1259.2|1256.2|1259.4|1256.4|1258.2|1255.2|75
1599645600000|2020-09-09 10:00:00|1258.8|1255.8|1258.2|1255.2|1259.2|1256.2|1258.2|1255.2|36
1599645900000|2020-09-09 10:05:00|1257.8|1254.8|1258.4|1255.4|1259.2|1256.2|1257.2|1254.2|379
1599646200000|2020-09-09 10:10:00|1258.2|1255.2|1258.3|1255.3|1258.3|1255.3|1258.2|1255.2|22
1599646500000|2020-09-09 10:15:00|1258.2|1255.2|1258.8|1255.8|1259.4|1256.4|1257.3|1254.3|405
1599646800000|2020-09-09 10:20:00|1259.2|1256.2|1259.4|1256.4|1259.8|1256.8|1258.8|1255.8|180
1599647100000|2020-09-09 10:25:00|1259.8|1256.8|1262.4|1259.4|1265.4|1262.4|1259.8|1256.8|472
1599647400000|2020-09-09 10:30:00|1261.4|1258.4|1262.4|1259.4|1262.9|1259.9|1261.2|1258.2|188
1599647700000|2020-09-09 10:35:00|1261.8|1258.8|1262.8|1259.8|1262.9|1259.9|1261.4|1258.4|422
1599648000000|2020-09-09 10:40:00|1262.4|1259.4|1262.4|1259.4|1262.4|1259.4|1260.8|1257.8|983
1599648300000|2020-09-09 10:45:00|1262|1259|1261.2|1258.2|1262.4|1259.4|1259.4|1256.4|436
1599648600000|2020-09-09 10:50:00|1260.4|1257.4|1259.4|1256.4|1260.4|1257.4|1259.4|1256.4|84
1599648900000|2020-09-09 10:55:00|1259.8|1256.8|1260.2|1257.2|1260.2|1257.2|1259.4|1256.4|509
1599649200000|2020-09-09 11:00:00|1260|1257|1258.2|1255.2|1260|1257|1257.2|1254.2|189
1599649500000|2020-09-09 11:05:00|1258.1|1255.1|1260.3|1257.3|1260.3|1257.3|1258|1255|652
1599649800000|2020-09-09 11:10:00|1260.2|1257.2|1259.6|1256.6|1260.6|1257.6|1259.5|1256.5|1055
1599650100000|2020-09-09 11:15:00|1259.4|1256.4|1261.6|1258.6|1262.6|1259.6|1259.4|1256.4|1512
1599650400000|2020-09-09 11:20:00|1262|1259|1259.6|1256.6|1262.1|1259.1|1259.6|1256.6|523
1599650700000|2020-09-09 11:25:00|1259.5|1256.5|1260.6|1257.6|1260.6|1257.6|1258.6|1255.6|147
1599651000000|2020-09-09 11:30:00|1261.5|1258.5|1260.4|1257.4|1262.4|1259.4|1260.4|1257.4|212
1599651300000|2020-09-09 11:35:00|1260.5|1257.5|1262.7|1259.7|1262.7|1259.7|1260.5|1257.5|192
1599651600000|2020-09-09 11:40:00|1262.5|1259.5|1262.7|1259.7|1262.7|1259.7|1261.7|1258.7|198
1599651900000|2020-09-09 11:45:00|1261.9|1258.9|1261.7|1258.7|1261.9|1258.9|1261.7|1258.7|27
1599652200000|2020-09-09 11:50:00|1260.7|1257.7|1259.5|1256.5|1262.7|1259.7|1258.7|1255.7|264
1599652500000|2020-09-09 11:55:00|1259.2|1256.2|1256.7|1253.7|1259.7|1256.7|1255.7|1252.7|529
1599652800000|2020-09-09 12:00:00|1257.4|1254.4|1253.7|1250.7|1257.7|1254.7|1253.7|1250.7|897
1599653100000|2020-09-09 12:05:00|1254.7|1251.7|1254.7|1251.7|1254.7|1251.7|1254.7|1251.7|494
1599653400000|2020-09-09 12:10:00|1254.4|1251.4|1252.4|1249.4|1254.4|1251.4|1252.4|1249.4|715
1599653700000|2020-09-09 12:15:00|1253.7|1250.7|1255.7|1252.7|1255.7|1252.7|1253.4|1250.4|843
1599654000000|2020-09-09 12:20:00|1255.4|1252.4|1253.7|1250.7|1255.7|1252.7|1253.7|1250.7|340
1599654300000|2020-09-09 12:25:00|1252.7|1249.7|1259.7|1256.7|1259.7|1256.7|1252.7|1249.7|540
1599654600000|2020-09-09 12:30:00|1259.9|1256.9|1261.7|1258.7|1261.7|1258.7|1259.7|1256.7|629
1599654900000|2020-09-09 12:35:00|1263.7|1260.7|1258.7|1255.7|1263.7|1260.7|1258.6|1255.6|709
1599655200000|2020-09-09 12:40:00|1259.7|1256.7|1258.7|1255.7|1259.7|1256.7|1257.6|1254.6|228
1599655500000|2020-09-09 12:45:00|1258.6|1255.6|1261.7|1258.7|1261.7|1258.7|1258.1|1255.1|718
1599655800000|2020-09-09 12:50:00|1262.1|1259.1|1260.5|1257.5|1262.5|1259.5|1259.7|1256.7|539
1599656100000|2020-09-09 12:55:00|1260.1|1257.1|1258.7|1255.7|1260.5|1257.5|1258.6|1255.6|329
1599656400000|2020-09-09 13:00:00|1258.9|1255.9|1258.7|1255.7|1259.7|1256.7|1257.7|1254.7|615
1599656700000|2020-09-09 13:05:00|1257.7|1254.7|1256.7|1253.7|1257.7|1254.7|1256.5|1253.5|732
1599657000000|2020-09-09 13:10:00|1256.5|1253.5|1257.7|1254.7|1257.7|1254.7|1256.5|1253.5|749
1599657300000|2020-09-09 13:15:00|1257.9|1254.9|1259.7|1256.7|1259.7|1256.7|1257.9|1254.9|414
1599657600000|2020-09-09 13:20:00|1259.5|1256.5|1256.5|1253.5|1259.5|1256.5|1256.5|1253.5|919
1599657900000|2020-09-09 13:25:00|1256.6|1253.6|1255.7|1252.7|1258.7|1255.7|1255.7|1252.7|682
1599658200000|2020-09-09 13:30:00|1255.5|1252.5|1256.7|1253.7|1256.7|1253.7|1254.7|1251.7|467
1599658500000|2020-09-09 13:35:00|1256.9|1253.9|1255.6|1252.6|1258.5|1255.5|1255.5|1252.5|809
1599658800000|2020-09-09 13:40:00|1255.5|1252.5|1253.5|1250.5|1255.5|1252.5|1252.5|1249.5|1208
1599659100000|2020-09-09 13:45:00|1253.3|1250.3|1252.5|1249.5|1253.9|1250.9|1252.3|1249.3|880
1599659400000|2020-09-09 13:50:00|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|1252.5|1249.5|633
1599659700000|2020-09-09 13:55:00|1253.3|1250.3|1250.5|1247.5|1253.3|1250.3|1249.5|1246.5|728
1599660000000|2020-09-09 14:00:00|1250.4|1247.4|1248.5|1245.5|1250.5|1247.5|1248.4|1245.4|397
1599660300000|2020-09-09 14:05:00|1249.3|1246.3|1245.3|1242.3|1249.3|1246.3|1245.3|1242.3|901
1599660600000|2020-09-09 14:10:00|1246.3|1243.3|1245.5|1242.5|1246.3|1243.3|1245.3|1242.3|972
1599660900000|2020-09-09 14:15:00|1246.3|1243.3|1247.5|1244.5|1247.5|1244.5|1245.5|1242.5|486
1599661200000|2020-09-09 14:20:00|1246.5|1243.5|1248.5|1245.5|1248.5|1245.5|1246.5|1243.5|686
1599661500000|2020-09-09 14:25:00|1247.5|1244.5|1244.5|1241.5|1247.5|1244.5|1244.3|1241.3|779
1599661800000|2020-09-09 14:30:00|1244.7|1241.7|1246.5|1243.5|1246.5|1243.5|1244.7|1241.7|819
1599662100000|2020-09-09 14:35:00|1245.9|1242.9|1247.5|1244.5|1247.5|1244.5|1245.5|1242.5|786
1599662400000|2020-09-09 14:40:00|1248.5|1245.5|1246.3|1243.3|1248.5|1245.5|1246.3|1243.3|2032
1599662700000|2020-09-09 14:45:00|1245.3|1242.3|1246.5|1243.5|1246.5|1243.5|1244.1|1241.1|1625
1599663000000|2020-09-09 14:50:00|1246.9|1243.9|1245.5|1242.5|1246.9|1243.9|1245.4|1242.4|716
1599663300000|2020-09-09 14:55:00|1246.5|1243.5|1245.5|1242.5|1246.5|1243.5|1245.5|1242.5|385
1599663600000|2020-09-09 15:00:00|1245.3|1242.3|1244.5|1241.5|1245.4|1242.4|1244.3|1241.3|646
1599663900000|2020-09-09 15:05:00|1243.5|1240.5|1245.5|1242.5|1245.5|1242.5|1243.5|1240.5|794
1599664200000|2020-09-09 15:10:00|1245.7|1242.7|1250.5|1247.5|1251.1|1248.1|1245.7|1242.7|1352
1599664500000|2020-09-09 15:15:00|1250.4|1247.4|1245.3|1242.3|1250.5|1247.5|1245.3|1242.3|1056
1599664800000|2020-09-09 15:20:00|1245.1|1242.1|1244.3|1241.3|1245.3|1242.3|1243.3|1240.3|804
1599665100000|2020-09-09 15:25:00|1243.7|1240.7|1248.3|1245.3|1248.3|1245.3|1243.3|1240.3|1043
1599665400000|2020-09-09 15:30:00|1247.3|1244.3|1247.3|1244.3|1249.3|1246.3|1247.3|1244.3|870
1599665700000|2020-09-09 15:35:00|1247.1|1244.1|1244.3|1241.3|1247.1|1244.1|1244.3|1241.3|485
1599666000000|2020-09-09 15:40:00|1244.1|1241.1|1244.9|1241.9|1244.9|1241.9|1243.9|1240.9|1197
1599666300000|2020-09-09 15:45:00|1244.1|1241.1|1245.1|1242.1|1245.9|1242.9|1243.9|1240.9|490
1599666600000|2020-09-09 15:50:00|1245.9|1242.9|1246.1|1243.1|1248.9|1245.9|1245.9|1242.9|649
1599666900000|2020-09-09 15:55:00|1247.1|1244.1|1247.1|1244.1|1247.1|1244.1|1245.9|1242.9|673
1599667200000|2020-09-09 16:00:00|1248.1|1245.1|1249.1|1246.1|1249.1|1246.1|1248.1|1245.1|1090
1599667500000|2020-09-09 16:05:00|1249.9|1246.9|1253.1|1250.1|1253.1|1250.1|1249.1|1246.1|1123
1599667800000|2020-09-09 16:10:00|1252.9|1249.9|1252.3|1249.3|1254.1|1251.1|1252.1|1249.1|816
1599668100000|2020-09-09 16:15:00|1251.3|1248.3|1249.3|1246.3|1252.3|1249.3|1249.3|1246.3|715
1599668400000|2020-09-09 16:20:00|1249.7|1246.7|1251.1|1248.1|1252.3|1249.3|1249.7|1246.7|473
1599668700000|2020-09-09 16:25:00|1251.3|1248.3|1250.3|1247.3|1251.3|1248.3|1250.1|1247.1|596
1599669000000|2020-09-09 16:30:00|1251.2|1248.2|1252.1|1249.1|1253.1|1250.1|1250.1|1247.1|1474
1599669300000|2020-09-09 16:35:00|1252|1249|1254.1|1251.1|1254.9|1251.9|1251.1|1248.1|616
1599669600000|2020-09-09 16:40:00|1253.9|1250.9|1256.1|1253.1|1256.9|1253.9|1253.9|1250.9|1682
1599669900000|2020-09-09 16:45:00|1257|1254|1256.1|1253.1|1258.5|1255.5|1255.5|1252.5|851
1599670200000|2020-09-09 16:50:00|1256.5|1253.5|1253.9|1250.9|1256.5|1253.5|1252.9|1249.9|9169
1599670500000|2020-09-09 16:55:00|1254.3|1251.3|1254.3|1251.3|1254.9|1251.9|1252.9|1249.9|1809
1599670800000|2020-09-09 17:00:00|||||||||3
1599723000000|2020-09-10 07:30:00|1252.1|1249.1|1251.1|1248.1|1253.3|1250.3|1249.3|1246.3|1554
1599723300000|2020-09-10 07:35:00|1250.3|1247.3|1249.3|1246.3|1250.3|1247.3|1249.3|1246.3|29
1599723600000|2020-09-10 07:40:00|1250.1|1247.1|1250.2|1247.2|1251.1|1248.1|1249.7|1246.7|290
1599723900000|2020-09-10 07:45:00|1250.1|1247.1|1247.3|1244.3|1250.3|1247.3|1247.3|1244.3|1320
1599724200000|2020-09-10 07:50:00|1247.1|1244.1|1247.4|1244.4|1247.4|1244.4|1247.1|1244.1|136
1599724500000|2020-09-10 07:55:00|1247.1|1244.1|1248.1|1245.1|1248.1|1245.1|1247.1|1244.1|40
1599724800000|2020-09-10 08:00:00|1247.4|1244.4|1248.1|1245.1|1248.4|1245.4|1247.4|1244.4|65
1599725100000|2020-09-10 08:05:00|1248.2|1245.2|1249.4|1246.4|1249.4|1246.4|1247.4|1244.4|81
1599725400000|2020-09-10 08:10:00|1249.3|1246.3|1248.4|1245.4|1249.4|1246.4|1248.1|1245.1|208
1599725700000|2020-09-10 08:15:00|1248.3|1245.3|1250.4|1247.4|1250.4|1247.4|1248.1|1245.1|49
1599726000000|2020-09-10 08:20:00|1250.3|1247.3|1252.4|1249.4|1252.4|1249.4|1250.3|1247.3|189
1599726300000|2020-09-10 08:25:00|1251.4|1248.4|1254.4|1251.4|1254.4|1251.4|1251.4|1248.4|159
1599726600000|2020-09-10 08:30:00|1254.2|1251.2|1252.4|1249.4|1254.4|1251.4|1252.2|1249.2|89
1599726900000|2020-09-10 08:35:00|1252.3|1249.3|1254.4|1251.4|1254.4|1251.4|1251.3|1248.3|986
1599727200000|2020-09-10 08:40:00|1254.2|1251.2|1254.4|1251.4|1254.4|1251.4|1253.4|1250.4|39
1599727500000|2020-09-10 08:45:00|1255.4|1252.4|1254.4|1251.4|1255.4|1252.4|1254.4|1251.4|131
1599727800000|2020-09-10 08:50:00|1253.4|1250.4|1253.4|1250.4|1253.9|1250.9|1253.4|1250.4|69
1599728100000|2020-09-10 08:55:00|||||||||31
1599728400000|2020-09-10 09:00:00|1253.2|1250.2|1253.4|1250.4|1253.4|1250.4|1252.4|1249.4|76
1599728700000|2020-09-10 09:05:00|1253.5|1250.5|1254.4|1251.4|1254.4|1251.4|1253.4|1250.4|43
1599729000000|2020-09-10 09:10:00|1255.4|1252.4|1255.4|1252.4|1255.4|1252.4|1254.4|1251.4|40
1599729300000|2020-09-10 09:15:00|||||||||35
1599729600000|2020-09-10 09:20:00|1254.4|1251.4|1253.4|1250.4|1254.4|1251.4|1253.4|1250.4|146
1599729900000|2020-09-10 09:25:00|||||||||35
1599730200000|2020-09-10 09:30:00|||||||||48
1599730500000|2020-09-10 09:35:00|1252.6|1249.6|1251.4|1248.4|1252.6|1249.6|1251.4|1248.4|63
1599730800000|2020-09-10 09:40:00|1252.4|1249.4|1252.4|1249.4|1252.4|1249.4|1252.4|1249.4|23
1599731100000|2020-09-10 09:45:00|1252.5|1249.5|1253.4|1250.4|1253.4|1250.4|1252.5|1249.5|152
1599731400000|2020-09-10 09:50:00|1253|1250|1253.4|1250.4|1253.4|1250.4|1252.4|1249.4|58
1599731700000|2020-09-10 09:55:00|1253.6|1250.6|1253.4|1250.4|1253.6|1250.6|1253.4|1250.4|53
1599732000000|2020-09-10 10:00:00|1253.6|1250.6|1251.4|1248.4|1253.6|1250.6|1251.4|1248.4|232
1599732300000|2020-09-10 10:05:00|1251|1248|1250.6|1247.6|1251.4|1248.4|1250|1247|58
1599732600000|2020-09-10 10:10:00|1251.4|1248.4|1250.6|1247.6|1251.4|1248.4|1249.6|1246.6|87
1599732900000|2020-09-10 10:15:00|1251|1248|1250.6|1247.6|1251|1248|1250.4|1247.4|49
1599733200000|2020-09-10 10:20:00|1250.4|1247.4|1249.6|1246.6|1250.6|1247.6|1249.6|1246.6|44
1599733500000|2020-09-10 10:25:00|1250|1247|1250.4|1247.4|1250.6|1247.6|1249.6|1246.6|40
1599733800000|2020-09-10 10:30:00|1249.6|1246.6|1248.6|1245.6|1249.6|1246.6|1248.6|1245.6|30
1599734100000|2020-09-10 10:35:00|1248.4|1245.4|1249.5|1246.5|1249.6|1246.6|1248.4|1245.4|31
1599734400000|2020-09-10 10:40:00|1249.6|1246.6|1249.6|1246.6|1250.4|1247.4|1249.5|1246.5|37
1599734700000|2020-09-10 10:45:00|1249.4|1246.4|1247.6|1244.6|1249.4|1246.4|1247.6|1244.6|182
1599735000000|2020-09-10 10:50:00|1247.4|1244.4|1246.2|1243.2|1248.4|1245.4|1245.4|1242.4|745
1599735300000|2020-09-10 10:55:00|1245.8|1242.8|1247.4|1244.4|1247.4|1244.4|1245.4|1242.4|114
1599735600000|2020-09-10 11:00:00|1248.4|1245.4|1248.3|1245.3|1248.4|1245.4|1247.8|1244.8|68
1599735900000|2020-09-10 11:05:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1247.5|1244.5|162
1599736200000|2020-09-10 11:10:00|1247.6|1244.6|1249.4|1246.4|1249.4|1246.4|1247.6|1244.6|71
1599736500000|2020-09-10 11:15:00|1248.9|1245.9|1249.4|1246.4|1249.4|1246.4|1248.8|1245.8|27
1599736800000|2020-09-10 11:20:00|1249.5|1246.5|1248.5|1245.5|1249.5|1246.5|1248.5|1245.5|36
1599737100000|2020-09-10 11:25:00|1249.5|1246.5|1249.2|1246.2|1249.5|1246.5|1249.2|1246.2|43
1599737400000|2020-09-10 11:30:00|1249.5|1246.5|1249.5|1246.5|1249.5|1246.5|1249.2|1246.2|63
1599737700000|2020-09-10 11:35:00|1249.2|1246.2|1249.2|1246.2|1249.4|1246.4|1249.2|1246.2|34
1599738000000|2020-09-10 11:40:00|1249.4|1246.4|1249.5|1246.5|1249.5|1246.5|1249.4|1246.4|35
1599738300000|2020-09-10 11:45:00|1249.4|1246.4|1249.4|1246.4|1249.5|1246.5|1249.3|1246.3|51
1599738600000|2020-09-10 11:50:00|1249.3|1246.3|1249.5|1246.5|1250.5|1247.5|1249.3|1246.3|145
1599738900000|2020-09-10 11:55:00|1250.3|1247.3|1251.3|1248.3|1251.5|1248.5|1249.5|1246.5|152
1599739200000|2020-09-10 12:00:00|1250.5|1247.5|1249.5|1246.5|1251.5|1248.5|1247.5|1244.5|154
1599739500000|2020-09-10 12:05:00|1249.4|1246.4|1246.5|1243.5|1249.4|1246.4|1246.3|1243.3|1011
1599739800000|2020-09-10 12:10:00|1247.3|1244.3|1248.5|1245.5|1248.5|1245.5|1247.3|1244.3|230
1599740100000|2020-09-10 12:15:00|1248.4|1245.4|1248.5|1245.5|1248.5|1245.5|1247.5|1244.5|119
1599740400000|2020-09-10 12:20:00|1249.5|1246.5|1250.5|1247.5|1250.5|1247.5|1248.5|1245.5|1326
1599740700000|2020-09-10 12:25:00|1250.3|1247.3|1248.3|1245.3|1250.5|1247.5|1248.3|1245.3|916
1599741000000|2020-09-10 12:30:00|1248.4|1245.4|1248.3|1245.3|1250.5|1247.5|1248.3|1245.3|2021
1599741300000|2020-09-10 12:35:00|1248.1|1245.1|1245.3|1242.3|1248.1|1245.1|1245.1|1242.1|1938
1599741600000|2020-09-10 12:40:00|1245.1|1242.1|1244.1|1241.1|1246.1|1243.1|1243.1|1240.1|1255
1599741900000|2020-09-10 12:45:00|1243.7|1240.7|1244.1|1241.1|1246.1|1243.1|1243.1|1240.1|996
1599742200000|2020-09-10 12:50:00|1244.2|1241.2|1244.3|1241.3|1245.2|1242.2|1242.1|1239.1|566
1599742500000|2020-09-10 12:55:00|1243.7|1240.7|1244.3|1241.3|1245.3|1242.3|1242.3|1239.3|386
1599742800000|2020-09-10 13:00:00|1243.7|1240.7|1244.3|1241.3|1245.3|1242.3|1243.3|1240.3|382
1599743100000|2020-09-10 13:05:00|1244.9|1241.9|1245.3|1242.3|1245.3|1242.3|1243.3|1240.3|449
1599743400000|2020-09-10 13:10:00|1245.2|1242.2|1245.3|1242.3|1245.3|1242.3|1244.3|1241.3|810
1599743700000|2020-09-10 13:15:00|1245.5|1242.5|1246.3|1243.3|1247.3|1244.3|1245.3|1242.3|1297
1599744000000|2020-09-10 13:20:00|1247.3|1244.3|1251.4|1248.4|1253.5|1250.5|1247.3|1244.3|1175
1599744300000|2020-09-10 13:25:00|1251|1248|1247.5|1244.5|1251.4|1248.4|1247.5|1244.5|716
1599744600000|2020-09-10 13:30:00|1246.3|1243.3|1243.3|1240.3|1246.3|1243.3|1243.3|1240.3|549
1599744900000|2020-09-10 13:35:00|1243.1|1240.1|1243.2|1240.2|1244.1|1241.1|1242.3|1239.3|308
1599745200000|2020-09-10 13:40:00|1243.3|1240.3|1246.3|1243.3|1246.3|1243.3|1243.1|1240.1|574
1599745500000|2020-09-10 13:45:00|1246.2|1243.2|1246.3|1243.3|1246.7|1243.7|1245.3|1242.3|347
1599745800000|2020-09-10 13:50:00|1246.2|1243.2|1246.3|1243.3|1247.1|1244.1|1244.1|1241.1|710
1599746100000|2020-09-10 13:55:00|1246.1|1243.1|1243.1|1240.1|1246.2|1243.2|1242.9|1239.9|546
1599746400000|2020-09-10 14:00:00|1242.9|1239.9|1244.1|1241.1|1245.1|1242.1|1240.9|1237.9|1074
1599746700000|2020-09-10 14:05:00|1243.9|1240.9|1245.1|1242.1|1245.1|1242.1|1243.1|1240.1|277
1599747000000|2020-09-10 14:10:00|1245|1242|1246.9|1243.9|1248.7|1245.7|1245|1242|706
1599747300000|2020-09-10 14:15:00|1246.5|1243.5|1244.9|1241.9|1246.5|1243.5|1243.9|1240.9|265
1599747600000|2020-09-10 14:20:00|1245.9|1242.9|1245.5|1242.5|1246.1|1243.1|1245.1|1242.1|449
1599747900000|2020-09-10 14:25:00|1245.1|1242.1|1243.9|1240.9|1245.1|1242.1|1243.9|1240.9|654
1599748200000|2020-09-10 14:30:00|1244.1|1241.1|1242.9|1239.9|1244.1|1241.1|1242.9|1239.9|214
1599748500000|2020-09-10 14:35:00|1243.1|1240.1|1244.1|1241.1|1244.1|1241.1|1241.9|1238.9|756
1599748800000|2020-09-10 14:40:00|1245.1|1242.1|1247.2|1244.2|1248.1|1245.1|1245.1|1242.1|343
1599749100000|2020-09-10 14:45:00|1247.3|1244.3|1249.7|1246.7|1249.7|1246.7|1246.1|1243.1|483
1599749400000|2020-09-10 14:50:00|1249.3|1246.3|1248.9|1245.9|1250.1|1247.1|1248.3|1245.3|414
1599749700000|2020-09-10 14:55:00|1248.1|1245.1|1245.1|1242.1|1248.2|1245.2|1245.1|1242.1|518
1599750000000|2020-09-10 15:00:00|1244.7|1241.7|1246.1|1243.1|1248.6|1245.6|1244.7|1241.7|475
1599750300000|2020-09-10 15:05:00|1247.1|1244.1|1247.1|1244.1|1247.1|1244.1|1246.1|1243.1|333
1599750600000|2020-09-10 15:10:00|1247.4|1244.4|1249.1|1246.1|1249.1|1246.1|1247.1|1244.1|228
1599750900000|2020-09-10 15:15:00|1248.1|1245.1|1243.1|1240.1|1248.1|1245.1|1243.1|1240.1|3128
1599751200000|2020-09-10 15:20:00|1243.5|1240.5|1242.9|1239.9|1244.1|1241.1|1242.9|1239.9|428
1599751500000|2020-09-10 15:25:00|1243.1|1240.1|1242.9|1239.9|1243.9|1240.9|1241.9|1238.9|361
1599751800000|2020-09-10 15:30:00|1243.5|1240.5|1241.2|1238.2|1243.5|1240.5|1240.9|1237.9|805
1599752100000|2020-09-10 15:35:00|1241|1238|1241.9|1238.9|1241.9|1238.9|1240.9|1237.9|258
1599752400000|2020-09-10 15:40:00|1242.6|1239.6|1242.1|1239.1|1242.9|1239.9|1241.9|1238.9|295
1599752700000|2020-09-10 15:45:00|1241.9|1238.9|1242|1239|1242.2|1239.2|1241.9|1238.9|190
1599753000000|2020-09-10 15:50:00|||||||||134
1599753300000|2020-09-10 15:55:00|1242.2|1239.2|1242|1239|1242.2|1239.2|1242|1239|403
1599753600000|2020-09-10 16:00:00|1243|1240|1243|1240|1244|1241|1241.6|1238.6|435
1599753900000|2020-09-10 16:05:00|1242.2|1239.2|1241|1238|1243.2|1240.2|1241|1238|1098
1599754200000|2020-09-10 16:10:00|1241.2|1238.2|1241.2|1238.2|1242|1239|1241|1238|283
1599754500000|2020-09-10 16:15:00|1242|1239|1241.2|1238.2|1242|1239|1241.2|1238.2|729
1599754800000|2020-09-10 16:20:00|1242.2|1239.2|1241|1238|1242.2|1239.2|1241|1238|467
1599755100000|2020-09-10 16:25:00|1240.2|1237.2|1241|1238|1241|1238|1240|1237|660
1599755400000|2020-09-10 16:30:00|1241.2|1238.2|1242|1239|1243.1|1240.1|1241.2|1238.2|430
1599755700000|2020-09-10 16:35:00|1241.2|1238.2|1242.5|1239.5|1243|1240|1241|1238|271
1599756000000|2020-09-10 16:40:00|1242.1|1239.1|1245.6|1242.6|1246.1|1243.1|1242.1|1239.1|473
1599756300000|2020-09-10 16:45:00|1246.1|1243.1|1245.2|1242.2|1249.2|1246.2|1244.2|1241.2|1356
1599756600000|2020-09-10 16:50:00|1246|1243|1245|1242|1248.2|1245.2|1245|1242|7014
1599756900000|2020-09-10 16:55:00|1245.2|1242.2|1251.6|1248.6|1253.2|1250.2|1245.2|1242.2|2620
1599809400000|2020-09-11 07:30:00|1249.6|1246.6|1248.4|1245.4|1250.6|1247.6|1247.6|1244.6|245
1599809700000|2020-09-11 07:35:00|||||||||206
1599810000000|2020-09-11 07:40:00|1247.6|1244.6|1247.4|1244.4|1247.6|1244.6|1246.5|1243.5|128
1599810300000|2020-09-11 07:45:00|1247.6|1244.6|1247.4|1244.4|1249.4|1246.4|1247.4|1244.4|200
1599810600000|2020-09-11 07:50:00|1246.4|1243.4|1246.4|1243.4|1247.4|1244.4|1246.4|1243.4|215
1599810900000|2020-09-11 07:55:00|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|61
1599811200000|2020-09-11 08:00:00|||||||||29
1599811500000|2020-09-11 08:05:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|65
1599811800000|2020-09-11 08:10:00|1248.2|1245.2|1247.4|1244.4|1248.4|1245.4|1247.4|1244.4|97
1599812100000|2020-09-11 08:15:00|1247.6|1244.6|1247.5|1244.5|1248.4|1245.4|1247.4|1244.4|63
1599812400000|2020-09-11 08:20:00|1248.2|1245.2|1247.5|1244.5|1248.5|1245.5|1247.5|1244.5|63
1599812700000|2020-09-11 08:25:00|1247.6|1244.6|1248.5|1245.5|1248.5|1245.5|1247.5|1244.5|37
1599813000000|2020-09-11 08:30:00|||||||||38
1599813300000|2020-09-11 08:35:00|1249|1246|1247.5|1244.5|1249.5|1246.5|1247.5|1244.5|104
1599813600000|2020-09-11 08:40:00|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|63
1599813900000|2020-09-11 08:45:00|1249.5|1246.5|1249.5|1246.5|1249.5|1246.5|1249.5|1246.5|75
1599814200000|2020-09-11 08:50:00|1250.5|1247.5|1249.5|1246.5|1250.5|1247.5|1249.5|1246.5|148
1599814500000|2020-09-11 08:55:00|1251.5|1248.5|1250.5|1247.5|1251.5|1248.5|1250.5|1247.5|265
1599814800000|2020-09-11 09:00:00|1250.6|1247.6|1249.6|1246.6|1250.6|1247.6|1249.5|1246.5|53
1599815100000|2020-09-11 09:05:00|1249.5|1246.5|1250.5|1247.5|1250.7|1247.7|1249.5|1246.5|50
1599815400000|2020-09-11 09:10:00|1249.7|1246.7|1250.5|1247.5|1251.5|1248.5|1249.5|1246.5|128
1599815700000|2020-09-11 09:15:00|1251.5|1248.5|1252.1|1249.1|1252.1|1249.1|1251.5|1248.5|130
1599816000000|2020-09-11 09:20:00|1252.5|1249.5|1252.5|1249.5|1252.5|1249.5|1251.7|1248.7|24
1599816300000|2020-09-11 09:25:00|1252.1|1249.1|1251.5|1248.5|1252.5|1249.5|1251.5|1248.5|87
1599816600000|2020-09-11 09:30:00|1251.7|1248.7|1252.5|1249.5|1252.5|1249.5|1251.5|1248.5|317
1599816900000|2020-09-11 09:35:00|||||||||47
1599817200000|2020-09-11 09:40:00|||||||||34
1599817500000|2020-09-11 09:45:00|1251.5|1248.5|1252.5|1249.5|1252.5|1249.5|1251.5|1248.5|418
1599817800000|2020-09-11 09:50:00|||||||||53
1599818100000|2020-09-11 09:55:00|1251.7|1248.7|1251.7|1248.7|1252.5|1249.5|1251.7|1248.7|256
1599818400000|2020-09-11 10:00:00|1251.5|1248.5|1249.6|1246.6|1251.5|1248.5|1249.1|1246.1|330
1599818700000|2020-09-11 10:05:00|1249.5|1246.5|1249.6|1246.6|1250.5|1247.5|1249.5|1246.5|47
1599819000000|2020-09-11 10:10:00|1249.7|1246.7|1249.7|1246.7|1250.6|1247.6|1249.7|1246.7|77
1599819300000|2020-09-11 10:15:00|1250.1|1247.1|1250.5|1247.5|1250.5|1247.5|1250.1|1247.1|36
1599819600000|2020-09-11 10:20:00|||||||||117
1599819900000|2020-09-11 10:25:00|1249.5|1246.5|1249.3|1246.3|1249.5|1246.5|1249.3|1246.3|308
1599820200000|2020-09-11 10:30:00|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|232
1599820500000|2020-09-11 10:35:00|1248|1245|1248.5|1245.5|1248.5|1245.5|1247.5|1244.5|1037
1599820800000|2020-09-11 10:40:00|1248.3|1245.3|1248.5|1245.5|1248.5|1245.5|1248.3|1245.3|73
1599821100000|2020-09-11 10:45:00|1248.4|1245.4|1248.5|1245.5|1248.5|1245.5|1248.4|1245.4|537
1599821400000|2020-09-11 10:50:00|1248.3|1245.3|1247.5|1244.5|1248.3|1245.3|1247.3|1244.3|69
1599821700000|2020-09-11 10:55:00|||||||||109
1599822000000|2020-09-11 11:00:00|1247.4|1244.4|1246.3|1243.3|1247.5|1244.5|1245.4|1242.4|423
1599822300000|2020-09-11 11:05:00|1245.9|1242.9|1246.5|1243.5|1246.5|1243.5|1245.5|1242.5|58
1599822600000|2020-09-11 11:10:00|1246.9|1243.9|1247.5|1244.5|1248.3|1245.3|1246.9|1243.9|49
1599822900000|2020-09-11 11:15:00|1247.4|1244.4|1247.5|1244.5|1248.3|1245.3|1247.4|1244.4|22
1599823200000|2020-09-11 11:20:00|1247.3|1244.3|1246.5|1243.5|1247.4|1244.4|1246.5|1243.5|34
1599823500000|2020-09-11 11:25:00|1246.3|1243.3|1246.3|1243.3|1246.5|1243.5|1246.3|1243.3|111
1599823800000|2020-09-11 11:30:00|1245.3|1242.3|1245.3|1242.3|1245.5|1242.5|1245.3|1242.3|134
1599824100000|2020-09-11 11:35:00|1245.4|1242.4|1245.4|1242.4|1245.4|1242.4|1245.3|1242.3|57
1599824400000|2020-09-11 11:40:00|1244.6|1241.6|1244.4|1241.4|1244.6|1241.6|1244.4|1241.4|148
1599824700000|2020-09-11 11:45:00|1244.6|1241.6|1245.4|1242.4|1245.4|1242.4|1244.6|1241.6|60
1599825000000|2020-09-11 11:50:00|1245.6|1242.6|1244|1241|1245.6|1242.6|1244|1241|84
1599825300000|2020-09-11 11:55:00|1243.6|1240.6|1242.5|1239.5|1243.6|1240.6|1242.5|1239.5|151
1599825600000|2020-09-11 12:00:00|1242.4|1239.4|1242.6|1239.6|1242.6|1239.6|1241.6|1238.6|316
1599825900000|2020-09-11 12:05:00|1242.5|1239.5|1242.6|1239.6|1242.6|1239.6|1241.6|1238.6|313
1599826200000|2020-09-11 12:10:00|1241.6|1238.6|1242.4|1239.4|1243.6|1240.6|1240.6|1237.6|1812
1599826500000|2020-09-11 12:15:00|1242|1239|1241.4|1238.4|1242.6|1239.6|1241.4|1238.4|138
1599826800000|2020-09-11 12:20:00|1241.6|1238.6|1242.4|1239.4|1242.4|1239.4|1241.4|1238.4|173
1599827100000|2020-09-11 12:25:00|1242.5|1239.5|1242.5|1239.5|1242.6|1239.6|1241.4|1238.4|257
1599827400000|2020-09-11 12:30:00|1242.4|1239.4|1242.4|1239.4|1242.6|1239.6|1241.4|1238.4|247
1599827700000|2020-09-11 12:35:00|1241.6|1238.6|1240.6|1237.6|1241.6|1238.6|1240.6|1237.6|186
1599828000000|2020-09-11 12:40:00|1240.4|1237.4|1239.6|1236.6|1240.6|1237.6|1239.4|1236.4|434
1599828300000|2020-09-11 12:45:00|1240.4|1237.4|1239.4|1236.4|1240.4|1237.4|1239.4|1236.4|265
1599828600000|2020-09-11 12:50:00|1239.5|1236.5|1239.4|1236.4|1240.4|1237.4|1239.4|1236.4|406
1599828900000|2020-09-11 12:55:00|1239.5|1236.5|1239.6|1236.6|1239.6|1236.6|1237.4|1234.4|750
1599829200000|2020-09-11 13:00:00|1239.5|1236.5|1239.6|1236.6|1239.6|1236.6|1238.4|1235.4|280
1599829500000|2020-09-11 13:05:00|1239.4|1236.4|1238.6|1235.6|1239.6|1236.6|1238.4|1235.4|247
1599829800000|2020-09-11 13:10:00|1238.4|1235.4|1238.4|1235.4|1238.6|1235.6|1237.5|1234.5|247
1599830100000|2020-09-11 13:15:00|1238.6|1235.6|1237.4|1234.4|1238.6|1235.6|1237.4|1234.4|461
1599830400000|2020-09-11 13:20:00|||||||||309
1599830700000|2020-09-11 13:25:00|||||||||144
1599831000000|2020-09-11 13:30:00|1236.4|1233.4|1232.5|1229.5|1236.4|1233.4|1232.4|1229.4|2215
1599831300000|2020-09-11 13:35:00|1232.4|1229.4|1234.5|1231.5|1236.5|1233.5|1232.4|1229.4|769
1599831600000|2020-09-11 13:40:00|1234.4|1231.4|1235|1232|1235.6|1232.6|1234.4|1231.4|930
1599831900000|2020-09-11 13:45:00|1235.4|1232.4|1233.4|1230.4|1235.4|1232.4|1233.4|1230.4|311
1599832200000|2020-09-11 13:50:00|1233.5|1230.5|1236.6|1233.6|1236.6|1233.6|1233.4|1230.4|340
1599832500000|2020-09-11 13:55:00|1236.4|1233.4|1233.6|1230.6|1236.6|1233.6|1233.6|1230.6|329
1599832800000|2020-09-11 14:00:00|1232.6|1229.6|1233.6|1230.6|1234.6|1231.6|1232.6|1229.6|366
1599833100000|2020-09-11 14:05:00|1233.8|1230.8|1233.6|1230.6|1235.6|1232.6|1233.4|1230.4|618
1599833400000|2020-09-11 14:10:00|1233.5|1230.5|1234.6|1231.6|1234.6|1231.6|1233.4|1230.4|392
1599833700000|2020-09-11 14:15:00|1234.4|1231.4|1236.6|1233.6|1236.8|1233.8|1234.4|1231.4|1642
1599834000000|2020-09-11 14:20:00|1235.8|1232.8|1236.8|1233.8|1238.6|1235.6|1235.8|1232.8|272
1599834300000|2020-09-11 14:25:00|1235.8|1232.8|1234.8|1231.8|1235.8|1232.8|1234.6|1231.6|235
1599834600000|2020-09-11 14:30:00|1235.6|1232.6|1235.6|1232.6|1235.8|1232.8|1234.6|1231.6|605
1599834900000|2020-09-11 14:35:00|1236|1233|1234.6|1231.6|1236.6|1233.6|1234.6|1231.6|384
1599835200000|2020-09-11 14:40:00|1234.7|1231.7|1234.6|1231.6|1235.6|1232.6|1234.6|1231.6|282
1599835500000|2020-09-11 14:45:00|1235|1232|1235.6|1232.6|1235.6|1232.6|1235|1232|286
1599835800000|2020-09-11 14:50:00|1235.7|1232.7|1235.7|1232.7|1236.1|1233.1|1235.7|1232.7|187
1599836100000|2020-09-11 14:55:00|1234.7|1231.7|1236.7|1233.7|1237.7|1234.7|1234.7|1231.7|442
1599836400000|2020-09-11 15:00:00|1236.5|1233.5|1237.7|1234.7|1237.7|1234.7|1235.7|1232.7|468
1599836700000|2020-09-11 15:05:00|1238.7|1235.7|1237.7|1234.7|1238.7|1235.7|1237.7|1234.7|298
1599837000000|2020-09-11 15:10:00|1238.7|1235.7|1242.7|1239.7|1243.7|1240.7|1238.7|1235.7|797
1599837300000|2020-09-11 15:15:00|1242.6|1239.6|1242.7|1239.7|1243.7|1240.7|1240.5|1237.5|1391
1599837600000|2020-09-11 15:20:00|1241.9|1238.9|1240.7|1237.7|1242.9|1239.9|1240.7|1237.7|292
1599837900000|2020-09-11 15:25:00|1240.8|1237.8|1241.9|1238.9|1241.9|1238.9|1240.7|1237.7|252
1599838200000|2020-09-11 15:30:00|1241.7|1238.7|1242.9|1239.9|1243.7|1240.7|1240.9|1237.9|432
1599838500000|2020-09-11 15:35:00|1242.7|1239.7|1240.8|1237.8|1242.7|1239.7|1239.9|1236.9|610
1599838800000|2020-09-11 15:40:00|1240.9|1237.9|1239.9|1236.9|1240.9|1237.9|1239.7|1236.7|292
1599839100000|2020-09-11 15:45:00|1239.8|1236.8|1239.7|1236.7|1240.9|1237.9|1239.1|1236.1|1074
1599839400000|2020-09-11 15:50:00|1238.9|1235.9|1241.7|1238.7|1241.7|1238.7|1238.9|1235.9|168
1599839700000|2020-09-11 15:55:00|1241.5|1238.5|1240.7|1237.7|1241.7|1238.7|1240.7|1237.7|382
1599840000000|2020-09-11 16:00:00|1240.6|1237.6|1239.7|1236.7|1241.7|1238.7|1239.7|1236.7|273
1599840300000|2020-09-11 16:05:00|1240.7|1237.7|1239.7|1236.7|1240.7|1237.7|1239.7|1236.7|220
1599840600000|2020-09-11 16:10:00|1238.7|1235.7|1238.7|1235.7|1238.7|1235.7|1238.7|1235.7|379
1599840900000|2020-09-11 16:15:00|||||||||118
1599841200000|2020-09-11 16:20:00|1239.5|1236.5|1239.7|1236.7|1240.7|1237.7|1239.5|1236.5|325
1599841500000|2020-09-11 16:25:00|1240.6|1237.6|1242.7|1239.7|1242.7|1239.7|1240.5|1237.5|572
1599841800000|2020-09-11 16:30:00|1242.6|1239.6|1243.7|1240.7|1244.2|1241.2|1242.5|1239.5|2272
1599842100000|2020-09-11 16:35:00|1244.7|1241.7|1243.9|1240.9|1244.7|1241.7|1243.7|1240.7|298
1599842400000|2020-09-11 16:40:00|1244.3|1241.3|1243.7|1240.7|1245.5|1242.5|1242.7|1239.7|423
1599842700000|2020-09-11 16:45:00|1243.9|1240.9|1246.7|1243.7|1248.1|1245.1|1243.9|1240.9|1511
1599843000000|2020-09-11 16:50:00|1246.8|1243.8|1248.5|1245.5|1248.7|1245.7|1245.6|1242.6|6539
1599843300000|2020-09-11 16:55:00|1247.5|1244.5|1249.5|1246.5|1249.5|1246.5|1246.9|1243.9|1723
1600068600000|2020-09-14 07:30:00|1249.4|1246.4|1254.4|1251.4|1254.4|1251.4|1247.5|1244.5|611
1600068900000|2020-09-14 07:35:00|1254|1251|1255.4|1252.4|1255.4|1252.4|1253.6|1250.6|181
1600069200000|2020-09-14 07:40:00|1254.6|1251.6|1254.5|1251.5|1255.4|1252.4|1252.4|1249.4|335
1600069500000|2020-09-14 07:45:00|1254.4|1251.4|1254.6|1251.6|1255|1252|1254|1251|104
1600069800000|2020-09-14 07:50:00|1254.2|1251.2|1253.5|1250.5|1254.2|1251.2|1253|1250|103
1600070100000|2020-09-14 07:55:00|1253.6|1250.6|1253|1250|1253.6|1250.6|1253|1250|50
1600070400000|2020-09-14 08:00:00|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|46
1600070700000|2020-09-14 08:05:00|1252.6|1249.6|1252.5|1249.5|1252.6|1249.6|1252.5|1249.5|45
1600071000000|2020-09-14 08:10:00|1253.3|1250.3|1252.5|1249.5|1253.5|1250.5|1252.5|1249.5|48
1600071300000|2020-09-14 08:15:00|1253.6|1250.6|1254.5|1251.5|1254.5|1251.5|1253.5|1250.5|201
1600071600000|2020-09-14 08:20:00|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|1253.1|1250.1|403
1600071900000|2020-09-14 08:25:00|1253.1|1250.1|1251.5|1248.5|1253.1|1250.1|1251.5|1248.5|141
1600072200000|2020-09-14 08:30:00|1251.6|1248.6|1251.5|1248.5|1252.5|1249.5|1251.5|1248.5|309
1600072500000|2020-09-14 08:35:00|1250.6|1247.6|1251.5|1248.5|1251.5|1248.5|1250.5|1247.5|151
1600072800000|2020-09-14 08:40:00|||||||||68
1600073100000|2020-09-14 08:45:00|1250.5|1247.5|1250.5|1247.5|1250.5|1247.5|1250.5|1247.5|119
1600073400000|2020-09-14 08:50:00|1249.7|1246.7|1249.5|1246.5|1249.7|1246.7|1249.5|1246.5|53
1600073700000|2020-09-14 08:55:00|1248.5|1245.5|1249.6|1246.6|1249.7|1246.7|1247.5|1244.5|189
1600074000000|2020-09-14 09:00:00|1249.5|1246.5|1249.5|1246.5|1249.6|1246.6|1248.5|1245.5|39
1600074300000|2020-09-14 09:05:00|1248.7|1245.7|1248.5|1245.5|1248.7|1245.7|1248.5|1245.5|37
1600074600000|2020-09-14 09:10:00|1248.3|1245.3|1248.3|1245.3|1248.3|1245.3|1247.3|1244.3|547
1600074900000|2020-09-14 09:15:00|1247.8|1244.8|1248.3|1245.3|1248.3|1245.3|1247.5|1244.5|224
1600075200000|2020-09-14 09:20:00|||||||||22
1600075500000|2020-09-14 09:25:00|1250.3|1247.3|1251.3|1248.3|1251.3|1248.3|1250.3|1247.3|126
1600075800000|2020-09-14 09:30:00|||||||||23
1600076100000|2020-09-14 09:35:00|1250.3|1247.3|1250.3|1247.3|1251.3|1248.3|1250.3|1247.3|94
1600076400000|2020-09-14 09:40:00|1249.3|1246.3|1249.3|1246.3|1249.3|1246.3|1248.5|1245.5|226
1600076700000|2020-09-14 09:45:00|1248.5|1245.5|1246.3|1243.3|1248.5|1245.5|1245.3|1242.3|736
1600077000000|2020-09-14 09:50:00|1245.4|1242.4|1244.3|1241.3|1245.9|1242.9|1244.3|1241.3|158
1600077300000|2020-09-14 09:55:00|1243.9|1240.9|1246.3|1243.3|1246.3|1243.3|1243.3|1240.3|944
1600077600000|2020-09-14 10:00:00|1245.8|1242.8|1245.4|1242.4|1246.4|1243.4|1245.3|1242.3|160
1600077900000|2020-09-14 10:05:00|1246.4|1243.4|1246.4|1243.4|1246.5|1243.5|1245.4|1242.4|41
1600078200000|2020-09-14 10:10:00|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|509
1600078500000|2020-09-14 10:15:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|50
1600078800000|2020-09-14 10:20:00|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|39
1600079100000|2020-09-14 10:25:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|55
1600079400000|2020-09-14 10:30:00|1248|1245|1247.4|1244.4|1248|1245|1247.4|1244.4|30
1600079700000|2020-09-14 10:35:00|1246.5|1243.5|1244.4|1241.4|1246.5|1243.5|1244.4|1241.4|228
1600080000000|2020-09-14 10:40:00|||||||||12
1600080300000|2020-09-14 10:45:00|1243.3|1240.3|1243.4|1240.4|1244.3|1241.3|1242.4|1239.4|785
1600080600000|2020-09-14 10:50:00|1243.3|1240.3|1242.4|1239.4|1243.4|1240.4|1242.4|1239.4|113
1600080900000|2020-09-14 10:55:00|1242.3|1239.3|1244.2|1241.2|1244.4|1241.4|1242.2|1239.2|114
1600081200000|2020-09-14 11:00:00|1243.4|1240.4|1244.2|1241.2|1244.2|1241.2|1242.2|1239.2|94
1600081500000|2020-09-14 11:05:00|1243.4|1240.4|1244.2|1241.2|1244.2|1241.2|1243.3|1240.3|89
1600081800000|2020-09-14 11:10:00|1244.4|1241.4|1243.2|1240.2|1244.4|1241.4|1243.2|1240.2|41
1600082100000|2020-09-14 11:15:00|||||||||31
1600082400000|2020-09-14 11:20:00|||||||||28
1600082700000|2020-09-14 11:25:00|1244.2|1241.2|1244.2|1241.2|1244.2|1241.2|1244.2|1241.2|57
1600083000000|2020-09-14 11:30:00|||||||||41
1600083300000|2020-09-14 11:35:00|1244.4|1241.4|1245.2|1242.2|1245.4|1242.4|1243.2|1240.2|574
1600083600000|2020-09-14 11:40:00|1245.4|1242.4|1245.2|1242.2|1245.4|1242.4|1245.2|1242.2|69
1600083900000|2020-09-14 11:45:00|1245.4|1242.4|1246.2|1243.2|1246.2|1243.2|1245.4|1242.4|161
1600084200000|2020-09-14 11:50:00|1246.8|1243.8|1247.2|1244.2|1247.3|1244.3|1246.8|1243.8|79
1600084500000|2020-09-14 11:55:00|1246.2|1243.2|1242.4|1239.4|1246.3|1243.3|1242.4|1239.4|129
1600084800000|2020-09-14 12:00:00|1242.3|1239.3|1239.2|1236.2|1242.3|1239.3|1237.2|1234.2|483
1600085100000|2020-09-14 12:05:00|1238.4|1235.4|1239.4|1236.4|1239.4|1236.4|1238.2|1235.2|268
1600085400000|2020-09-14 12:10:00|1240.2|1237.2|1244.3|1241.3|1244.4|1241.4|1240.2|1237.2|376
1600085700000|2020-09-14 12:15:00|1244.4|1241.4|1247.3|1244.3|1247.4|1244.4|1244.4|1241.4|243
1600086000000|2020-09-14 12:20:00|1247.4|1244.4|1247.3|1244.3|1247.4|1244.4|1246.3|1243.3|198
1600086300000|2020-09-14 12:25:00|1246.4|1243.4|1246.3|1243.3|1247.3|1244.3|1243.8|1240.8|4172
1600086600000|2020-09-14 12:30:00|1246.4|1243.4|1250.4|1247.4|1250.4|1247.4|1246.3|1243.3|672
1600086900000|2020-09-14 12:35:00|1249.4|1246.4|1246.4|1243.4|1251.4|1248.4|1246.3|1243.3|3104
1600087200000|2020-09-14 12:40:00|1247.3|1244.3|1245.3|1242.3|1248.3|1245.3|1245.3|1242.3|540
1600087500000|2020-09-14 12:45:00|1245.1|1242.1|1245.2|1242.2|1246.3|1243.3|1244.3|1241.3|456
1600087800000|2020-09-14 12:50:00|1245.3|1242.3|1245.3|1242.3|1245.3|1242.3|1245.1|1242.1|275
1600088100000|2020-09-14 12:55:00|1245.2|1242.2|1243.3|1240.3|1245.2|1242.2|1242.7|1239.7|373
1600088400000|2020-09-14 13:00:00|1243.7|1240.7|1244.3|1241.3|1244.3|1241.3|1242.3|1239.3|517
1600088700000|2020-09-14 13:05:00|1244.2|1241.2|1243.3|1240.3|1244.3|1241.3|1242.3|1239.3|307
1600089000000|2020-09-14 13:10:00|||||||||472
1600089300000|2020-09-14 13:15:00|1243.2|1240.2|1243.3|1240.3|1243.3|1240.3|1243.2|1240.2|108
1600089600000|2020-09-14 13:20:00|1243.1|1240.1|1242.3|1239.3|1243.3|1240.3|1242.1|1239.1|353
1600089900000|2020-09-14 13:25:00|1242.1|1239.1|1243.3|1240.3|1243.3|1240.3|1242.1|1239.1|185
1600090200000|2020-09-14 13:30:00|1243.1|1240.1|1241.1|1238.1|1243.1|1240.1|1241.1|1238.1|1813
1600090500000|2020-09-14 13:35:00|1240.1|1237.1|1238.2|1235.2|1240.1|1237.1|1238.1|1235.1|948
1600090800000|2020-09-14 13:40:00|1238.1|1235.1|1239.1|1236.1|1240.1|1237.1|1238.1|1235.1|1902
1600091100000|2020-09-14 13:45:00|1240.1|1237.1|1238.1|1235.1|1241.1|1238.1|1238.1|1235.1|999
1600091400000|2020-09-14 13:50:00|1239|1236|1239.1|1236.1|1240|1237|1239|1236|296
1600091700000|2020-09-14 13:55:00|1239|1236|1236.1|1233.1|1239.1|1236.1|1236.1|1233.1|2479
1600092000000|2020-09-14 14:00:00|1235.6|1232.6|1237.6|1234.6|1238|1235|1234.1|1231.1|1494
1600092300000|2020-09-14 14:05:00|1238|1235|1239.1|1236.1|1240|1237|1237.1|1234.1|380
1600092600000|2020-09-14 14:10:00|1239|1236|1238.6|1235.6|1240.1|1237.1|1238|1235|1005
1600092900000|2020-09-14 14:15:00|1239|1236|1242|1239|1242|1239|1239|1236|578
1600093200000|2020-09-14 14:20:00|1243|1240|1243.2|1240.2|1243.2|1240.2|1241|1238|1703
1600093500000|2020-09-14 14:25:00|1244.2|1241.2|1243|1240|1244.2|1241.2|1242.2|1239.2|1834
1600093800000|2020-09-14 14:30:00|1243.1|1240.1|1244|1241|1244.2|1241.2|1242|1239|426
1600094100000|2020-09-14 14:35:00|1243|1240|1240|1237|1243.1|1240.1|1240|1237|581
1600094400000|2020-09-14 14:40:00|1239.1|1236.1|1236.1|1233.1|1239.1|1236.1|1236|1233|442
1600094700000|2020-09-14 14:45:00|1236|1233|1237|1234|1237|1234|1236|1233|321
1600095000000|2020-09-14 14:50:00|1237.1|1234.1|1237|1234|1237.2|1234.2|1236|1233|490
1600095300000|2020-09-14 14:55:00|1237.2|1234.2|1237.6|1234.6|1237.6|1234.6|1236|1233|570
1600095600000|2020-09-14 15:00:00|1237.2|1234.2|1237.2|1234.2|1238.2|1235.2|1236.2|1233.2|717
1600095900000|2020-09-14 15:05:00|1236.6|1233.6|1236.2|1233.2|1236.6|1233.6|1235|1232|629
1600096200000|2020-09-14 15:10:00|1236.1|1233.1|1238.2|1235.2|1238.2|1235.2|1236|1233|205
1600096500000|2020-09-14 15:15:00|1238.1|1235.1|1237|1234|1238.2|1235.2|1237|1234|362
1600096800000|2020-09-14 15:20:00|1237.1|1234.1|1235|1232|1237.2|1234.2|1234.9|1231.9|1783
1600097100000|2020-09-14 15:25:00|1234.9|1231.9|1234.9|1231.9|1234.9|1231.9|1234.9|1231.9|399
1600097400000|2020-09-14 15:30:00|1235|1232|1239|1236|1239|1236|1235|1232|894
1600097700000|2020-09-14 15:35:00|1238.6|1235.6|1241.2|1238.2|1241.2|1238.2|1237.4|1234.4|1387
1600098000000|2020-09-14 15:40:00|1241|1238|1240.2|1237.2|1241|1238|1240.2|1237.2|379
1600098300000|2020-09-14 15:45:00|1239.2|1236.2|1237.2|1234.2|1239.2|1236.2|1237.1|1234.1|312
1600098600000|2020-09-14 15:50:00|1237|1234|1236|1233|1237|1234|1236|1233|917
1600098900000|2020-09-14 15:55:00|1237|1234|1237.2|1234.2|1238.2|1235.2|1237|1234|1425
1600099200000|2020-09-14 16:00:00|1237|1234|1237|1234|1238.2|1235.2|1237|1234|651
1600099500000|2020-09-14 16:05:00|1238|1235|1237|1234|1238|1235|1237|1234|248
1600099800000|2020-09-14 16:10:00|1238|1235|1240|1237|1240|1237|1237|1234|735
1600100100000|2020-09-14 16:15:00|1239.9|1236.9|1240|1237|1240.5|1237.5|1239.5|1236.5|301
1600100400000|2020-09-14 16:20:00|1240.1|1237.1|1239.1|1236.1|1240.1|1237.1|1239.1|1236.1|477
1600100700000|2020-09-14 16:25:00|1238.9|1235.9|1239.9|1236.9|1240.9|1237.9|1237.9|1234.9|636
1600101000000|2020-09-14 16:30:00|1238.9|1235.9|1240.1|1237.1|1240.1|1237.1|1238.7|1235.7|2815
1600101300000|2020-09-14 16:35:00|1239.9|1236.9|1239.9|1236.9|1242.1|1239.1|1239.9|1236.9|697
1600101600000|2020-09-14 16:40:00|1238.9|1235.9|1238.7|1235.7|1240.9|1237.9|1238.7|1235.7|649
1600101900000|2020-09-14 16:45:00|1239.1|1236.1|1240.7|1237.7|1240.9|1237.9|1238.7|1235.7|1214
1600102200000|2020-09-14 16:50:00|1239.9|1236.9|1240.7|1237.7|1240.7|1237.7|1236.9|1233.9|5872
1600102500000|2020-09-14 16:55:00|1239.9|1236.9|1239.7|1236.7|1242.7|1239.7|1239.7|1236.7|2733
1600155000000|2020-09-15 07:30:00|1240.9|1237.9|1238.4|1235.4|1241.4|1238.4|1237.4|1234.4|1035
1600155300000|2020-09-15 07:35:00|1238.5|1235.5|1239.4|1236.4|1239.4|1236.4|1238.5|1235.5|45
1600155600000|2020-09-15 07:40:00|1239|1236|1239.6|1236.6|1240.5|1237.5|1238.4|1235.4|67
1600155900000|2020-09-15 07:45:00|1239.5|1236.5|1239.5|1236.5|1239.6|1236.6|1237|1234|111
1600156200000|2020-09-15 07:50:00|1239.1|1236.1|1241.4|1238.4|1241.6|1238.6|1239.1|1236.1|106
1600156500000|2020-09-15 07:55:00|1242.4|1239.4|1241.5|1238.5|1242.4|1239.4|1241.4|1238.4|61
1600156800000|2020-09-15 08:00:00|1241.9|1238.9|1242.6|1239.6|1242.6|1239.6|1241.4|1238.4|138
1600157100000|2020-09-15 08:05:00|||||||||124
1600157400000|2020-09-15 08:10:00|1243.6|1240.6|1242.6|1239.6|1244.4|1241.4|1242.6|1239.6|45
1600157700000|2020-09-15 08:15:00|1243.4|1240.4|1242.6|1239.6|1243.4|1240.4|1242.6|1239.6|118
1600158000000|2020-09-15 08:20:00|1242.5|1239.5|1243.6|1240.6|1243.6|1240.6|1242.5|1239.5|37
1600158300000|2020-09-15 08:25:00|||||||||26
1600158600000|2020-09-15 08:30:00|1244.4|1241.4|1243.4|1240.4|1244.6|1241.6|1242.4|1239.4|235
1600158900000|2020-09-15 08:35:00|1244.4|1241.4|1243.4|1240.4|1244.4|1241.4|1243.4|1240.4|615
1600159200000|2020-09-15 08:40:00|1244.3|1241.3|1244.4|1241.4|1244.5|1241.5|1244.3|1241.3|39
1600159500000|2020-09-15 08:45:00|1243.5|1240.5|1244.4|1241.4|1244.4|1241.4|1243.4|1240.4|18
1600159800000|2020-09-15 08:50:00|1243.4|1240.4|1242.4|1239.4|1243.4|1240.4|1242|1239|147
1600160100000|2020-09-15 08:55:00|1242.5|1239.5|1242|1239|1242.6|1239.6|1241.6|1238.6|600
1600160400000|2020-09-15 09:00:00|1241.6|1238.6|1242.6|1239.6|1242.6|1239.6|1241.6|1238.6|122
1600160700000|2020-09-15 09:05:00|1241.6|1238.6|1243|1240|1243.6|1240.6|1241.6|1238.6|55
1600161000000|2020-09-15 09:10:00|1242.6|1239.6|1243|1240|1243.4|1240.4|1242.6|1239.6|37
1600161300000|2020-09-15 09:15:00|1243.4|1240.4|1244.6|1241.6|1245.4|1242.4|1243.4|1240.4|104
1600161600000|2020-09-15 09:20:00|1244|1241|1247.6|1244.6|1248|1245|1244|1241|280
1600161900000|2020-09-15 09:25:00|1248|1245|1248|1245|1249|1246|1247.5|1244.5|103
1600162200000|2020-09-15 09:30:00|1247.5|1244.5|1247.5|1244.5|1248|1245|1247.5|1244.5|145
1600162500000|2020-09-15 09:35:00|1247.6|1244.6|1246|1243|1248.5|1245.5|1246|1243|159
1600162800000|2020-09-15 09:40:00|1246.5|1243.5|1247.6|1244.6|1248.5|1245.5|1245.6|1242.6|134
1600163100000|2020-09-15 09:45:00|1247.5|1244.5|1246.6|1243.6|1247.6|1244.6|1246.6|1243.6|215
1600163400000|2020-09-15 09:50:00|1245.6|1242.6|1245.6|1242.6|1245.6|1242.6|1245.6|1242.6|159
1600163700000|2020-09-15 09:55:00|1246.6|1243.6|1246.5|1243.5|1246.6|1243.6|1245.6|1242.6|35
1600164000000|2020-09-15 10:00:00|1245.6|1242.6|1244|1241|1245.6|1242.6|1243.6|1240.6|75
1600164300000|2020-09-15 10:05:00|1243.6|1240.6|1243.6|1240.6|1244.6|1241.6|1243.6|1240.6|50
1600164600000|2020-09-15 10:10:00|1244.5|1241.5|1243.6|1240.6|1244.5|1241.5|1243.6|1240.6|20
1600164900000|2020-09-15 10:15:00|1244.1|1241.1|1243.6|1240.6|1244.1|1241.1|1243.6|1240.6|56
1600165200000|2020-09-15 10:20:00|1243.8|1240.8|1244.6|1241.6|1245.6|1242.6|1243.6|1240.6|146
1600165500000|2020-09-15 10:25:00|1245.5|1242.5|1247.6|1244.6|1247.6|1244.6|1245.5|1242.5|889
1600165800000|2020-09-15 10:30:00|1247.5|1244.5|1247.5|1244.5|1247.6|1244.6|1246.5|1243.5|75
1600166100000|2020-09-15 10:35:00|1247.6|1244.6|1246.5|1243.5|1247.6|1244.6|1245.5|1242.5|273
1600166400000|2020-09-15 10:40:00|1246.1|1243.1|1246.1|1243.1|1246.6|1243.6|1246.1|1243.1|40
1600166700000|2020-09-15 10:45:00|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|1245.6|1242.6|25
1600167000000|2020-09-15 10:50:00|1246.1|1243.1|1245.7|1242.7|1246.5|1243.5|1245.7|1242.7|22
1600167300000|2020-09-15 10:55:00|1246.1|1243.1|1246.7|1243.7|1247.5|1244.5|1245.7|1242.7|129
1600167600000|2020-09-15 11:00:00|1246.5|1243.5|1247.5|1244.5|1248.5|1245.5|1246.5|1243.5|103
1600167900000|2020-09-15 11:05:00|1247.6|1244.6|1247.5|1244.5|1248|1245|1247.5|1244.5|508
1600168200000|2020-09-15 11:10:00|1246.7|1243.7|1247.5|1244.5|1248.5|1245.5|1246.5|1243.5|81
1600168500000|2020-09-15 11:15:00|1246.7|1243.7|1248.5|1245.5|1248.5|1245.5|1246|1243|163
1600168800000|2020-09-15 11:20:00|1248|1245|1247.5|1244.5|1248|1245|1247.5|1244.5|55
1600169100000|2020-09-15 11:25:00|1247|1244|1246.5|1243.5|1247|1244|1246.5|1243.5|24
1600169400000|2020-09-15 11:30:00|1246.4|1243.4|1245.5|1242.5|1246.4|1243.4|1245.5|1242.5|56
1600169700000|2020-09-15 11:35:00|1245.7|1242.7|1246.5|1243.5|1246.5|1243.5|1245.7|1242.7|114
1600170000000|2020-09-15 11:40:00|1246.1|1243.1|1246.5|1243.5|1246.5|1243.5|1246.1|1243.1|222
1600170300000|2020-09-15 11:45:00|||||||||50
1600170600000|2020-09-15 11:50:00|1246.7|1243.7|1247.5|1244.5|1247.5|1244.5|1246.7|1243.7|255
1600170900000|2020-09-15 11:55:00|1247|1244|1243.7|1240.7|1247|1244|1243.7|1240.7|239
1600171200000|2020-09-15 12:00:00|1243.6|1240.6|1242.7|1239.7|1244.1|1241.1|1240.7|1237.7|454
1600171500000|2020-09-15 12:05:00|1242.8|1239.8|1246.7|1243.7|1247.3|1244.3|1241.9|1238.9|484
1600171800000|2020-09-15 12:10:00|1246.8|1243.8|1247.7|1244.7|1249.8|1246.8|1246.8|1243.8|485
1600172100000|2020-09-15 12:15:00|1247.8|1244.8|1250.9|1247.9|1250.9|1247.9|1247.7|1244.7|341
1600172400000|2020-09-15 12:20:00|1250.8|1247.8|1251.9|1248.9|1251.9|1248.9|1250.7|1247.7|360
1600172700000|2020-09-15 12:25:00|1252.3|1249.3|1251.1|1248.1|1252.3|1249.3|1248.7|1245.7|941
1600173000000|2020-09-15 12:30:00|1250.7|1247.7|1249.6|1246.6|1251.5|1248.5|1248.8|1245.8|179
1600173300000|2020-09-15 12:35:00|1248.7|1245.7|1248.6|1245.6|1249.7|1246.7|1247.7|1244.7|419
1600173600000|2020-09-15 12:40:00|1248.7|1245.7|1248.6|1245.6|1249.7|1246.7|1248.6|1245.6|181
1600173900000|2020-09-15 12:45:00|1247.6|1244.6|1247.6|1244.6|1247.7|1244.7|1246.6|1243.6|688
1600174200000|2020-09-15 12:50:00|1246.6|1243.6|1247.9|1244.9|1247.9|1244.9|1246.6|1243.6|1911
1600174500000|2020-09-15 12:55:00|1247.7|1244.7|1248.9|1245.9|1249.9|1246.9|1247.7|1244.7|636
1600174800000|2020-09-15 13:00:00|1249.3|1246.3|1245.7|1242.7|1249.7|1246.7|1245.7|1242.7|738
1600175100000|2020-09-15 13:05:00|1246.7|1243.7|1246.7|1243.7|1247.7|1244.7|1246.6|1243.6|186
1600175400000|2020-09-15 13:10:00|1247.7|1244.7|1248.7|1245.7|1249.6|1246.6|1247.7|1244.7|106
1600175700000|2020-09-15 13:15:00|1248.6|1245.6|1253.5|1250.5|1254|1251|1248.6|1245.6|1863
1600176000000|2020-09-15 13:20:00|1253|1250|1253.2|1250.2|1253.9|1250.9|1251.9|1248.9|1649
1600176300000|2020-09-15 13:25:00|1253.6|1250.6|1260.1|1257.1|1260.6|1257.6|1253.2|1250.2|1345
1600176600000|2020-09-15 13:30:00|1260.2|1257.2|1259.1|1256.1|1261.1|1258.1|1257.1|1254.1|1647
1600176900000|2020-09-15 13:35:00|1259.2|1256.2|1261.1|1258.1|1261.1|1258.1|1259.1|1256.1|322
1600177200000|2020-09-15 13:40:00|1260.9|1257.9|1258.1|1255.1|1260.9|1257.9|1258.1|1255.1|467
1600177500000|2020-09-15 13:45:00|1258.2|1255.2|1256.1|1253.1|1259.1|1256.1|1254.6|1251.6|367
1600177800000|2020-09-15 13:50:00|1255.2|1252.2|1252.2|1249.2|1255.6|1252.6|1252.2|1249.2|340
1600178100000|2020-09-15 13:55:00|1253.2|1250.2|1251.1|1248.1|1254.6|1251.6|1251.1|1248.1|436
1600178400000|2020-09-15 14:00:00|1250.2|1247.2|1247.2|1244.2|1251.1|1248.1|1247.2|1244.2|565
1600178700000|2020-09-15 14:05:00|1247.1|1244.1|1249.1|1246.1|1250.1|1247.1|1247.1|1244.1|472
1600179000000|2020-09-15 14:10:00|1249|1246|1247.1|1244.1|1249.2|1246.2|1246.2|1243.2|2385
1600179300000|2020-09-15 14:15:00|1247.2|1244.2|1247.1|1244.1|1247.7|1244.7|1246.1|1243.1|611
1600179600000|2020-09-15 14:20:00|1246.2|1243.2|1246.1|1243.1|1249.1|1246.1|1246.1|1243.1|337
1600179900000|2020-09-15 14:25:00|1246.6|1243.6|1245.2|1242.2|1247.2|1244.2|1245.2|1242.2|3233
1600180200000|2020-09-15 14:30:00|1245.8|1242.8|1249.2|1246.2|1249.2|1246.2|1245.2|1242.2|637
1600180500000|2020-09-15 14:35:00|1249.4|1246.4|1251.2|1248.2|1252.2|1249.2|1249.4|1246.4|687
1600180800000|2020-09-15 14:40:00|1251.3|1248.3|1251.2|1248.2|1252.2|1249.2|1251.2|1248.2|1211
1600181100000|2020-09-15 14:45:00|1252.2|1249.2|1252.1|1249.1|1253.1|1250.1|1251.1|1248.1|1020
1600181400000|2020-09-15 14:50:00|1252.3|1249.3|1250.2|1247.2|1253.1|1250.1|1250.2|1247.2|320
1600181700000|2020-09-15 14:55:00|1250.3|1247.3|1249.3|1246.3|1251.3|1248.3|1248.8|1245.8|1132
1600182000000|2020-09-15 15:00:00|1249.8|1246.8|1253.3|1250.3|1253.3|1250.3|1249.3|1246.3|1028
1600182300000|2020-09-15 15:05:00|1252.8|1249.8|1255.7|1252.7|1256.6|1253.6|1252.8|1249.8|1613
1600182600000|2020-09-15 15:10:00|1256.1|1253.1|1255.6|1252.6|1256.6|1253.6|1255.2|1252.2|665
1600182900000|2020-09-15 15:15:00|1256|1253|1253.4|1250.4|1256|1253|1252.4|1249.4|833
1600183200000|2020-09-15 15:20:00|1252.6|1249.6|1255|1252|1255.4|1252.4|1252.4|1249.4|462
1600183500000|2020-09-15 15:25:00|1254.6|1251.6|1256.6|1253.6|1257|1254|1254.4|1251.4|697
1600183800000|2020-09-15 15:30:00|1257.4|1254.4|1257.4|1254.4|1257.4|1254.4|1256.4|1253.4|376
1600184100000|2020-09-15 15:35:00|1257.5|1254.5|1256.6|1253.6|1258|1255|1255.6|1252.6|1614
1600184400000|2020-09-15 15:40:00|1257.4|1254.4|1257|1254|1257.6|1254.6|1256.6|1253.6|882
1600184700000|2020-09-15 15:45:00|1257.4|1254.4|1254.4|1251.4|1257.4|1254.4|1254.4|1251.4|591
1600185000000|2020-09-15 15:50:00|1255.3|1252.3|1255.5|1252.5|1256.4|1253.4|1255|1252|1005
1600185300000|2020-09-15 15:55:00|1255.4|1252.4|1253.8|1250.8|1255.6|1252.6|1252.6|1249.6|308
1600185600000|2020-09-15 16:00:00|1253.7|1250.7|1252.9|1249.9|1254.8|1251.8|1252.6|1249.6|616
1600185900000|2020-09-15 16:05:00|1253.8|1250.8|1254.1|1251.1|1254.1|1251.1|1251.9|1248.9|925
1600186200000|2020-09-15 16:10:00|1253.1|1250.1|1252|1249|1253.1|1250.1|1251.1|1248.1|372
1600186500000|2020-09-15 16:15:00|1251.9|1248.9|1251.8|1248.8|1253|1250|1251.1|1248.1|457
1600186800000|2020-09-15 16:20:00|1251.9|1248.9|1251.9|1248.9|1252.3|1249.3|1251.8|1248.8|226
1600187100000|2020-09-15 16:25:00|1252.8|1249.8|1253.1|1250.1|1253.9|1250.9|1252.8|1249.8|993
1600187400000|2020-09-15 16:30:00|1253.9|1250.9|1255.8|1252.8|1255.8|1252.8|1253.9|1250.9|939
1600187700000|2020-09-15 16:35:00|1255.9|1252.9|1260|1257|1260.9|1257.9|1255.8|1252.8|924
1600188000000|2020-09-15 16:40:00|1259.9|1256.9|1260.8|1257.8|1261.9|1258.9|1259.9|1256.9|1751
1600188300000|2020-09-15 16:45:00|1259.9|1256.9|1258.9|1255.9|1260.4|1257.4|1258.9|1255.9|406
1600188600000|2020-09-15 16:50:00|1256.9|1253.9|1263.2|1260.2|1264.2|1261.2|1256.9|1253.9|4816
1600188900000|2020-09-15 16:55:00|1262.4|1259.4|1263.8|1260.8|1263.8|1260.8|1261.4|1258.4|2579
1600241400000|2020-09-16 07:30:00|1269.8|1266.8|1268.9|1265.9|1269.8|1266.8|1267.7|1264.7|2590
1600241700000|2020-09-16 07:35:00|1268.8|1265.8|1265.8|1262.8|1268.9|1265.9|1265.8|1262.8|403
1600242000000|2020-09-16 07:40:00|1266.7|1263.7|1265.8|1262.8|1266.7|1263.7|1265.8|1262.8|246
1600242300000|2020-09-16 07:45:00|1266|1263|1268.2|1265.2|1268.7|1265.7|1265.8|1262.8|188
1600242600000|2020-09-16 07:50:00|1267.8|1264.8|1268.7|1265.7|1268.7|1265.7|1267.7|1264.7|842
1600242900000|2020-09-16 07:55:00|1269.7|1266.7|1269.7|1266.7|1269.7|1266.7|1269.7|1266.7|61
1600243200000|2020-09-16 08:00:00|1270.7|1267.7|1271.7|1268.7|1273.2|1270.2|1270.7|1267.7|496
1600243500000|2020-09-16 08:05:00|1272.7|1269.7|1272.7|1269.7|1272.8|1269.8|1270.8|1267.8|560
1600243800000|2020-09-16 08:10:00|1272.3|1269.3|1274.3|1271.3|1274.7|1271.7|1272.3|1269.3|472
1600244100000|2020-09-16 08:15:00|1274.7|1271.7|1272.7|1269.7|1274.7|1271.7|1272.3|1269.3|281
1600244400000|2020-09-16 08:20:00|1273.7|1270.7|1271.8|1268.8|1273.7|1270.7|1271.8|1268.8|118
1600244700000|2020-09-16 08:25:00|1272.3|1269.3|1271.8|1268.8|1272.3|1269.3|1271.8|1268.8|87
1600245000000|2020-09-16 08:30:00|1272.7|1269.7|1272.7|1269.7|1272.7|1269.7|1271.8|1268.8|353
1600245300000|2020-09-16 08:35:00|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|37
1600245600000|2020-09-16 08:40:00|||||||||44
1600245900000|2020-09-16 08:45:00|1272.8|1269.8|1272.8|1269.8|1273.7|1270.7|1272.3|1269.3|54
1600246200000|2020-09-16 08:50:00|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|29
1600246500000|2020-09-16 08:55:00|1273.3|1270.3|1273|1270|1273.9|1270.9|1273|1270|98
1600246800000|2020-09-16 09:00:00|1273.9|1270.9|1272|1269|1273.9|1270.9|1272|1269|333
1600247100000|2020-09-16 09:05:00|||||||||43
1600247400000|2020-09-16 09:10:00|||||||||142
1600247700000|2020-09-16 09:15:00|||||||||392
1600248000000|2020-09-16 09:20:00|||||||||40
1600248300000|2020-09-16 09:25:00|||||||||32
1600248600000|2020-09-16 09:30:00|1273|1270|1271|1268|1273|1270|1269.9|1266.9|511
1600248900000|2020-09-16 09:35:00|1271.2|1268.2|1272|1269|1272.2|1269.2|1270.2|1267.2|1200
1600249200000|2020-09-16 09:40:00|1271.2|1268.2|1272.2|1269.2|1272.2|1269.2|1271|1268|41
1600249500000|2020-09-16 09:45:00|1272.6|1269.6|1271.7|1268.7|1272.6|1269.6|1271.7|1268.7|279
1600249800000|2020-09-16 09:50:00|1271.3|1268.3|1272.2|1269.2|1272.2|1269.2|1271.3|1268.3|48
1600250100000|2020-09-16 09:55:00|1271.7|1268.7|1272.2|1269.2|1272.2|1269.2|1271.7|1268.7|29
1600250400000|2020-09-16 10:00:00|1271.3|1268.3|1271.7|1268.7|1272.2|1269.2|1271.3|1268.3|39
1600250700000|2020-09-16 10:05:00|1272.2|1269.2|1271.2|1268.2|1272.2|1269.2|1271.2|1268.2|49
1600251000000|2020-09-16 10:10:00|1271.8|1268.8|1271.3|1268.3|1271.8|1268.8|1271.3|1268.3|40
1600251300000|2020-09-16 10:15:00|1271.2|1268.2|1269.3|1266.3|1271.2|1268.2|1269.3|1266.3|2494
1600251600000|2020-09-16 10:20:00|||||||||57
1600251900000|2020-09-16 10:25:00|1269.2|1266.2|1270.2|1267.2|1270.2|1267.2|1269.2|1266.2|24
1600252200000|2020-09-16 10:30:00|1269.3|1266.3|1269.3|1266.3|1269.3|1266.3|1268.3|1265.3|121
1600252500000|2020-09-16 10:35:00|1268.3|1265.3|1268.3|1265.3|1269.3|1266.3|1268.3|1265.3|130
1600252800000|2020-09-16 10:40:00|1269.2|1266.2|1269.2|1266.2|1269.3|1266.3|1268.3|1265.3|125
1600253100000|2020-09-16 10:45:00|1269.3|1266.3|1270|1267|1271|1268|1268.3|1265.3|704
1600253400000|2020-09-16 10:50:00|1270.9|1267.9|1269.6|1266.6|1270.9|1267.9|1269.2|1266.2|366
1600253700000|2020-09-16 10:55:00|1269.2|1266.2|1269.2|1266.2|1270.2|1267.2|1269.2|1266.2|72
1600254000000|2020-09-16 11:00:00|1270.1|1267.1|1269.2|1266.2|1270.1|1267.1|1269.2|1266.2|66
1600254300000|2020-09-16 11:05:00|1270.2|1267.2|1270.1|1267.1|1270.2|1267.2|1269.6|1266.6|141
1600254600000|2020-09-16 11:10:00|1269.6|1266.6|1269.2|1266.2|1270.2|1267.2|1269.2|1266.2|293
1600254900000|2020-09-16 11:15:00|||||||||109
1600255200000|2020-09-16 11:20:00|1269.1|1266.1|1269.1|1266.1|1269.1|1266.1|1268.2|1265.2|76
1600255500000|2020-09-16 11:25:00|1270.2|1267.2|1269.1|1266.1|1270.2|1267.2|1269.1|1266.1|68
1600255800000|2020-09-16 11:30:00|1269.6|1266.6|1268.2|1265.2|1269.6|1266.6|1268.2|1265.2|187
1600256100000|2020-09-16 11:35:00|||||||||44
1600256400000|2020-09-16 11:40:00|1269.1|1266.1|1270.1|1267.1|1270.1|1267.1|1269.1|1266.1|88
1600256700000|2020-09-16 11:45:00|1269.6|1266.6|1270.1|1267.1|1270.1|1267.1|1269.1|1266.1|108
1600257000000|2020-09-16 11:50:00|1269.9|1266.9|1269.1|1266.1|1269.9|1266.9|1269.1|1266.1|221
1600257300000|2020-09-16 11:55:00|1268.1|1265.1|1268.5|1265.5|1269|1266|1267.1|1264.1|66
1600257600000|2020-09-16 12:00:00|1268.4|1265.4|1266.2|1263.2|1268.9|1265.9|1265.2|1262.2|487
1600257900000|2020-09-16 12:05:00|1266.1|1263.1|1267.1|1264.1|1267.1|1264.1|1265.7|1262.7|92
1600258200000|2020-09-16 12:10:00|1267.2|1264.2|1266.2|1263.2|1268.1|1265.1|1266.2|1263.2|177
1600258500000|2020-09-16 12:15:00|1265.2|1262.2|1268.1|1265.1|1268.2|1265.2|1265.2|1262.2|243
1600258800000|2020-09-16 12:20:00|||||||||54
1600259100000|2020-09-16 12:25:00|1269.1|1266.1|1269.1|1266.1|1269.1|1266.1|1269.1|1266.1|231
1600259400000|2020-09-16 12:30:00|1269.2|1266.2|1267.1|1264.1|1270.1|1267.1|1267.1|1264.1|195
1600259700000|2020-09-16 12:35:00|1266.7|1263.7|1265|1262|1268|1265|1265|1262|2938
1600260000000|2020-09-16 12:40:00|1264|1261|1264.8|1261.8|1265|1262|1263.7|1260.7|778
1600260300000|2020-09-16 12:45:00|1264|1261|1264.9|1261.9|1265.8|1262.8|1262.8|1259.8|78
1600260600000|2020-09-16 12:50:00|1264.8|1261.8|1265|1262|1265.8|1262.8|1264|1261|184
1600260900000|2020-09-16 12:55:00|1265.8|1262.8|1263.8|1260.8|1266.8|1263.8|1263.4|1260.4|115
1600261200000|2020-09-16 13:00:00|1262.8|1259.8|1263.8|1260.8|1264.8|1261.8|1261.8|1258.8|449
1600261500000|2020-09-16 13:05:00|1264.8|1261.8|1266.5|1263.5|1267|1264|1264|1261|649
1600261800000|2020-09-16 13:10:00|1267|1264|1265|1262|1268|1265|1265|1262|139
1600262100000|2020-09-16 13:15:00|1265.1|1262.1|1266|1263|1267|1264|1264.1|1261.1|75
1600262400000|2020-09-16 13:20:00|1265.1|1262.1|1267|1264|1267|1264|1265|1262|61
1600262700000|2020-09-16 13:25:00|1268|1265|1266|1263|1268|1265|1266|1263|167
1600263000000|2020-09-16 13:30:00|1265.1|1262.1|1264|1261|1265.1|1262.1|1263.1|1260.1|386
1600263300000|2020-09-16 13:35:00|1264.8|1261.8|1268|1265|1269|1266|1264.8|1261.8|772
1600263600000|2020-09-16 13:40:00|1268.4|1265.4|1269|1266|1269.8|1266.8|1267.8|1264.8|781
1600263900000|2020-09-16 13:45:00|1268.9|1265.9|1270|1267|1270.8|1267.8|1268.9|1265.9|282
1600264200000|2020-09-16 13:50:00|1269.8|1266.8|1271.8|1268.8|1271.8|1268.8|1269.8|1266.8|528
1600264500000|2020-09-16 13:55:00|1271|1268|1271.8|1268.8|1271.8|1268.8|1270.8|1267.8|422
1600264800000|2020-09-16 14:00:00|1271.9|1268.9|1272|1269|1272.8|1269.8|1270.8|1267.8|490
1600265100000|2020-09-16 14:05:00|1272.8|1269.8|1271.9|1268.9|1272.8|1269.8|1270|1267|216
1600265400000|2020-09-16 14:10:00|1272.4|1269.4|1268.9|1265.9|1272.4|1269.4|1268|1265|240
1600265700000|2020-09-16 14:15:00|1269.4|1266.4|1267.9|1264.9|1269.8|1266.8|1267|1264|179
1600266000000|2020-09-16 14:20:00|1267|1264|1265.1|1262.1|1267|1264|1265|1262|636
1600266300000|2020-09-16 14:25:00|1266|1263|1267|1264|1267|1264|1266|1263|909
1600266600000|2020-09-16 14:30:00|1266|1263|1267.1|1264.1|1268|1265|1265|1262|378
1600266900000|2020-09-16 14:35:00|1267.6|1264.6|1271|1268|1271|1268|1267.6|1264.6|386
1600267200000|2020-09-16 14:40:00|1272|1269|1272|1269|1272|1269|1271|1268|310
1600267500000|2020-09-16 14:45:00|1273|1270|1269|1266|1273|1270|1269|1266|741
1600267800000|2020-09-16 14:50:00|1269.9|1266.9|1270.4|1267.4|1270.9|1267.9|1269|1266|224
1600268100000|2020-09-16 14:55:00|1270.9|1267.9|1273|1270|1273|1270|1270.9|1267.9|309
1600268400000|2020-09-16 15:00:00|1273.4|1270.4|1277|1274|1278|1275|1272|1269|1137
1600268700000|2020-09-16 15:05:00|1277.1|1274.1|1278.1|1275.1|1278.2|1275.2|1277|1274|404
1600269000000|2020-09-16 15:10:00|1278.2|1275.2|1278|1275|1278.2|1275.2|1277.2|1274.2|224
1600269300000|2020-09-16 15:15:00|1278.2|1275.2|1277.6|1274.6|1278.2|1275.2|1277.2|1274.2|190
1600269600000|2020-09-16 15:20:00|1277.2|1274.2|1279|1276|1279|1276|1277.2|1274.2|257
1600269900000|2020-09-16 15:25:00|1280|1277|1281.2|1278.2|1281.2|1278.2|1280|1277|1013
1600270200000|2020-09-16 15:30:00|1280.3|1277.3|1280.3|1277.3|1282.2|1279.2|1280.2|1277.2|432
1600270500000|2020-09-16 15:35:00|1279.3|1276.3|1278.3|1275.3|1280.3|1277.3|1278.3|1275.3|330
1600270800000|2020-09-16 15:40:00|1279.2|1276.2|1282.2|1279.2|1282.2|1279.2|1277.3|1274.3|200
1600271100000|2020-09-16 15:45:00|1281.3|1278.3|1280.3|1277.3|1281.3|1278.3|1280.3|1277.3|335
1600271400000|2020-09-16 15:50:00|1281.3|1278.3|1285.5|1282.5|1285.5|1282.5|1280.3|1277.3|1184
1600271700000|2020-09-16 15:55:00|1285.6|1282.6|1286.6|1283.6|1286.6|1283.6|1285.6|1282.6|559
1600272000000|2020-09-16 16:00:00|1287.6|1284.6|1289.6|1286.6|1290.6|1287.6|1287.6|1284.6|2598
1600272300000|2020-09-16 16:05:00|1290.6|1287.6|1289.5|1286.5|1290.6|1287.6|1288.5|1285.5|464
1600272600000|2020-09-16 16:10:00|1288.6|1285.6|1288.5|1285.5|1289.5|1286.5|1287.5|1284.5|567
1600272900000|2020-09-16 16:15:00|1288.4|1285.4|1286.5|1283.5|1288.5|1285.5|1285.5|1282.5|514
1600273200000|2020-09-16 16:20:00|1287.1|1284.1|1286.5|1283.5|1287.4|1284.4|1286.5|1283.5|325
1600273500000|2020-09-16 16:25:00|1286.6|1283.6|1288.6|1285.6|1288.6|1285.6|1285.5|1282.5|907
1600273800000|2020-09-16 16:30:00|1289.6|1286.6|1290.5|1287.5|1294.1|1291.1|1289.6|1286.6|832
1600274100000|2020-09-16 16:35:00|1290.6|1287.6|1288.6|1285.6|1290.6|1287.6|1287.5|1284.5|639
1600274400000|2020-09-16 16:40:00|1287.8|1284.8|1287.8|1284.8|1288.2|1285.2|1286.8|1283.8|1001
1600274700000|2020-09-16 16:45:00|1288.6|1285.6|1285.8|1282.8|1288.6|1285.6|1285.6|1282.6|464
1600275000000|2020-09-16 16:50:00|1286.8|1283.8|1282.6|1279.6|1289.6|1286.6|1281.8|1278.8|4301
1600275300000|2020-09-16 16:55:00|1281.8|1278.8|1282.7|1279.7|1283.5|1280.5|1281.6|1278.6|817
1600275600000|2020-09-16 17:00:00|||||||||92
1600327800000|2020-09-17 07:30:00|1277.2|1274.2|1277.7|1274.7|1282.4|1279.4|1276.2|1273.2|1169
1600328100000|2020-09-17 07:35:00|1278.2|1275.2|1276.3|1273.3|1278.3|1275.3|1276.3|1273.3|272
1600328400000|2020-09-17 07:40:00|1277.2|1274.2|1277.1|1274.1|1277.2|1274.2|1276.2|1273.2|206
1600328700000|2020-09-17 07:45:00|1276.6|1273.6|1273.2|1270.2|1277.1|1274.1|1273.2|1270.2|190
1600329000000|2020-09-17 07:50:00|1272.2|1269.2|1274.2|1271.2|1274.2|1271.2|1272.2|1269.2|95
1600329300000|2020-09-17 07:55:00|1273.7|1270.7|1276.2|1273.2|1276.2|1273.2|1273.2|1270.2|126
1600329600000|2020-09-17 08:00:00|1277.2|1274.2|1277|1274|1278.2|1275.2|1277|1274|18
1600329900000|2020-09-17 08:05:00|1277.1|1274.1|1278.2|1275.2|1279.2|1276.2|1277.1|1274.1|50
1600330200000|2020-09-17 08:10:00|1278.6|1275.6|1281.1|1278.1|1281.1|1278.1|1278.2|1275.2|65
1600330500000|2020-09-17 08:15:00|1280.6|1277.6|1282.2|1279.2|1283.1|1280.1|1280.6|1277.6|55
1600330800000|2020-09-17 08:20:00|1282.1|1279.1|1282.1|1279.1|1282.5|1279.5|1282.1|1279.1|324
1600331100000|2020-09-17 08:25:00|1282|1279|1283.1|1280.1|1283.1|1280.1|1281.9|1278.9|21
1600331400000|2020-09-17 08:30:00|1283|1280|1281.9|1278.9|1283.1|1280.1|1281.9|1278.9|16
1600331700000|2020-09-17 08:35:00|1281.4|1278.4|1281.9|1278.9|1281.9|1278.9|1280.9|1277.9|36
1600332000000|2020-09-17 08:40:00|||||||||7
1600332300000|2020-09-17 08:45:00|1280.9|1277.9|1280.9|1277.9|1281.9|1278.9|1280.9|1277.9|13
1600332600000|2020-09-17 08:50:00|1281.9|1278.9|1280.9|1277.9|1281.9|1278.9|1278.9|1275.9|121
1600332900000|2020-09-17 08:55:00|1279.4|1276.4|1278.9|1275.9|1279.5|1276.5|1278.9|1275.9|157
1600333200000|2020-09-17 09:00:00|1279.5|1276.5|1279.8|1276.8|1280.8|1277.8|1279.4|1276.4|203
1600333500000|2020-09-17 09:05:00|1280.4|1277.4|1280.8|1277.8|1280.9|1277.9|1279.8|1276.8|35
1600333800000|2020-09-17 09:10:00|1280.9|1277.9|1280.9|1277.9|1281.8|1278.8|1280.8|1277.8|19
1600334100000|2020-09-17 09:15:00|1280.8|1277.8|1280.8|1277.8|1280.8|1277.8|1280.8|1277.8|8
1600334400000|2020-09-17 09:20:00|1279.8|1276.8|1277.8|1274.8|1279.8|1276.8|1277.8|1274.8|24
1600334700000|2020-09-17 09:25:00|1276.9|1273.9|1277.8|1274.8|1277.8|1274.8|1276.8|1273.8|23
1600335000000|2020-09-17 09:30:00|1277|1274|1277|1274|1277|1274|1277|1274|5
1600335300000|2020-09-17 09:35:00|1276.9|1273.9|1279.9|1276.9|1279.9|1276.9|1276.8|1273.8|21
1600335600000|2020-09-17 09:40:00|1279.8|1276.8|1282|1279|1282|1279|1279.8|1276.8|201
1600335900000|2020-09-17 09:45:00|1283|1280|1284|1281|1284.1|1281.1|1283|1280|41
1600336200000|2020-09-17 09:50:00|1283.1|1280.1|1283|1280|1283.5|1280.5|1283|1280|20
1600336500000|2020-09-17 09:55:00|1284|1281|1285|1282|1285|1282|1284|1281|31
1600336800000|2020-09-17 10:00:00|1286.3|1283.3|1286|1283|1287|1284|1286|1283|135
1600337100000|2020-09-17 10:05:00|1287|1284|1287|1284|1288|1285|1286.5|1283.5|67
1600337400000|2020-09-17 10:10:00|1286.5|1283.5|1286|1283|1287|1284|1286|1283|86
1600337700000|2020-09-17 10:15:00|1286.1|1283.1|1286.1|1283.1|1287|1284|1286.1|1283.1|8
1600338000000|2020-09-17 10:20:00|1286.5|1283.5|1293.5|1290.5|1294|1291|1286|1283|190
1600338300000|2020-09-17 10:25:00|1293.1|1290.1|1293|1290|1294|1291|1293|1290|128
1600338600000|2020-09-17 10:30:00|1292.1|1289.1|1290|1287|1292.1|1289.1|1290|1287|103
1600338900000|2020-09-17 10:35:00|1290.1|1287.1|1291|1288|1292.5|1289.5|1290.1|1287.1|71
1600339200000|2020-09-17 10:40:00|1292|1289|1290.1|1287.1|1292|1289|1290.1|1287.1|11
1600339500000|2020-09-17 10:45:00|1289.5|1286.5|1290.1|1287.1|1291|1288|1289.1|1286.1|36
1600339800000|2020-09-17 10:50:00|1291|1288|1291.1|1288.1|1291.6|1288.6|1291|1288|14
1600340100000|2020-09-17 10:55:00|1291.6|1288.6|1290.1|1287.1|1292.1|1289.1|1290|1287|46
1600340400000|2020-09-17 11:00:00|1290.6|1287.6|1289.6|1286.6|1291|1288|1289.6|1286.6|6
1600340700000|2020-09-17 11:05:00|1289.1|1286.1|1289.1|1286.1|1289.1|1286.1|1288.1|1285.1|17
1600341000000|2020-09-17 11:10:00|1290|1287|1291.1|1288.1|1292.1|1289.1|1289.1|1286.1|93
1600341300000|2020-09-17 11:15:00|1291|1288|1293.1|1290.1|1293.1|1290.1|1291|1288|61
1600341600000|2020-09-17 11:20:00|1292.3|1289.3|1290.1|1287.1|1292.3|1289.3|1290|1287|35
1600341900000|2020-09-17 11:25:00|1290.6|1287.6|1286.1|1283.1|1290.6|1287.6|1286.1|1283.1|48
1600342200000|2020-09-17 11:30:00|1287.1|1284.1|1288|1285|1288.1|1285.1|1285.1|1282.1|51
1600342500000|2020-09-17 11:35:00|1288.1|1285.1|1291|1288|1291|1288|1288|1285|43
1600342800000|2020-09-17 11:40:00|1291.1|1288.1|1290.6|1287.6|1291.9|1288.9|1289.6|1286.6|627
1600343100000|2020-09-17 11:45:00|1290.1|1287.1|1291.1|1288.1|1292.1|1289.1|1290.1|1287.1|475
1600343400000|2020-09-17 11:50:00|1292|1289|1290.1|1287.1|1292.1|1289.1|1290.1|1287.1|26
1600343700000|2020-09-17 11:55:00|1289.1|1286.1|1291|1288|1291|1288|1288.6|1285.6|26
1600344000000|2020-09-17 12:00:00|1291.5|1288.5|1284.2|1281.2|1291.6|1288.6|1284|1281|215
1600344300000|2020-09-17 12:05:00|1283.2|1280.2|1284.1|1281.1|1286.2|1283.2|1283.2|1280.2|112
1600344600000|2020-09-17 12:10:00|1285|1282|1286|1283|1287.1|1284.1|1280|1277|475
1600344900000|2020-09-17 12:15:00|1286.1|1283.1|1285.2|1282.2|1286.2|1283.2|1285|1282|30
1600345200000|2020-09-17 12:20:00|1285.1|1282.1|1287|1284|1287.2|1284.2|1285.1|1282.1|34
1600345500000|2020-09-17 12:25:00|1286.5|1283.5|1287.1|1284.1|1287.1|1284.1|1284|1281|130
1600345800000|2020-09-17 12:30:00|1287.2|1284.2|1289|1286|1289|1286|1286|1283|55
1600346100000|2020-09-17 12:35:00|1288|1285|1288|1285|1289|1286|1287|1284|48
1600346400000|2020-09-17 12:40:00|1289|1286|1287.1|1284.1|1289|1286|1286.2|1283.2|101
1600346700000|2020-09-17 12:45:00|1287|1284|1288|1285|1288|1285|1286|1283|88
1600347000000|2020-09-17 12:50:00|1288.1|1285.1|1288|1285|1289|1286|1288|1285|82
1600347300000|2020-09-17 12:55:00|1287|1284|1286|1283|1288|1285|1285|1282|205
1600347600000|2020-09-17 13:00:00|1286.1|1283.1|1286|1283|1288|1285|1286|1283|98
1600347900000|2020-09-17 13:05:00|1285.2|1282.2|1285.5|1282.5|1285.5|1282.5|1284|1281|235
1600348200000|2020-09-17 13:10:00|1285|1282|1284|1281|1285|1282|1284|1281|20
1600348500000|2020-09-17 13:15:00|1283.9|1280.9|1282|1279|1284|1281|1280.2|1277.2|59
1600348800000|2020-09-17 13:20:00|1282.1|1279.1|1282.9|1279.9|1283.5|1280.5|1280.1|1277.1|355
1600349100000|2020-09-17 13:25:00|1283|1280|1282.9|1279.9|1284.1|1281.1|1282.1|1279.1|383
1600349400000|2020-09-17 13:30:00|1283|1280|1281.9|1278.9|1283.1|1280.1|1278.1|1275.1|321
1600349700000|2020-09-17 13:35:00|1281.1|1278.1|1282.1|1279.1|1283.1|1280.1|1281.1|1278.1|205
1600350000000|2020-09-17 13:40:00|1281.9|1278.9|1279.1|1276.1|1281.9|1278.9|1278.9|1275.9|235
1600350300000|2020-09-17 13:45:00|1279.9|1276.9|1284.1|1281.1|1284.2|1281.2|1279.9|1276.9|223
1600350600000|2020-09-17 13:50:00|1283.2|1280.2|1279.1|1276.1|1283.2|1280.2|1279.1|1276.1|126
1600350900000|2020-09-17 13:55:00|1279|1276|1281.9|1278.9|1282.1|1279.1|1279|1276|129
1600351200000|2020-09-17 14:00:00|1282.1|1279.1|1286.1|1283.1|1286.1|1283.1|1282.1|1279.1|72
1600351500000|2020-09-17 14:05:00|1286.9|1283.9|1289.9|1286.9|1289.9|1286.9|1285.9|1282.9|229
1600351800000|2020-09-17 14:10:00|1289.5|1286.5|1288|1285|1290.1|1287.1|1287.9|1284.9|166
1600352100000|2020-09-17 14:15:00|1288.4|1285.4|1289.9|1286.9|1289.9|1286.9|1288|1285|146
1600352400000|2020-09-17 14:20:00|1290.9|1287.9|1291.9|1288.9|1294.9|1291.9|1290.9|1287.9|312
1600352700000|2020-09-17 14:25:00|1292.1|1289.1|1299.9|1296.9|1301.8|1298.8|1291.9|1288.9|548
1600353000000|2020-09-17 14:30:00|1300.3|1297.3|1302.4|1299.4|1303.8|1300.8|1300.3|1297.3|358
1600353300000|2020-09-17 14:35:00|1302.8|1299.8|1300.7|1297.7|1303.8|1300.8|1299|1296|839
1600353600000|2020-09-17 14:40:00|1301.1|1298.1|1310.4|1307.4|1311.4|1308.4|1299.7|1296.7|862
1600353900000|2020-09-17 14:45:00|1310.3|1307.3|1313.3|1310.3|1314.3|1311.3|1309.3|1306.3|223
1600354200000|2020-09-17 14:50:00|1314.2|1311.2|1309.5|1306.5|1314.3|1311.3|1309.4|1306.4|570
1600354500000|2020-09-17 14:55:00|1309.6|1306.6|1305.9|1302.9|1310.5|1307.5|1305.4|1302.4|304
1600354800000|2020-09-17 15:00:00|1305.4|1302.4|1306.5|1303.5|1309.4|1306.4|1305.4|1302.4|373
1600355100000|2020-09-17 15:05:00|1306.4|1303.4|1307.5|1304.5|1308.9|1305.9|1305.5|1302.5|156
1600355400000|2020-09-17 15:10:00|1308.4|1305.4|1309.4|1306.4|1309.4|1306.4|1306.6|1303.6|163
1600355700000|2020-09-17 15:15:00|1310.4|1307.4|1309.6|1306.6|1311.6|1308.6|1309.6|1306.6|275
1600356000000|2020-09-17 15:20:00|1309.1|1306.1|1311.4|1308.4|1312.6|1309.6|1309.1|1306.1|379
1600356300000|2020-09-17 15:25:00|1311.9|1308.9|1312.3|1309.3|1312.3|1309.3|1311.3|1308.3|77
1600356600000|2020-09-17 15:30:00|1312.4|1309.4|1310.3|1307.3|1312.4|1309.4|1309.3|1306.3|119
1600356900000|2020-09-17 15:35:00|1310.4|1307.4|1311.4|1308.4|1311.4|1308.4|1308.4|1305.4|616
1600357200000|2020-09-17 15:40:00|1312.3|1309.3|1312.3|1309.3|1313.3|1310.3|1312.3|1309.3|746
1600357500000|2020-09-17 15:45:00|1313.3|1310.3|1313.4|1310.4|1314.3|1311.3|1311.3|1308.3|297
1600357800000|2020-09-17 15:50:00|1314.3|1311.3|1315.3|1312.3|1315.5|1312.5|1313.4|1310.4|256
1600358100000|2020-09-17 15:55:00|1314.5|1311.5|1310.5|1307.5|1315.5|1312.5|1310.5|1307.5|479
1600358400000|2020-09-17 16:00:00|1310.6|1307.6|1315.5|1312.5|1315.5|1312.5|1310.6|1307.6|184
1600358700000|2020-09-17 16:05:00|1316.5|1313.5|1316.3|1313.3|1317.5|1314.5|1314.4|1311.4|314
1600359000000|2020-09-17 16:10:00|1315.3|1312.3|1313.9|1310.9|1315.8|1312.8|1313.5|1310.5|300
1600359300000|2020-09-17 16:15:00|1314.3|1311.3|1312.3|1309.3|1315.3|1312.3|1311.4|1308.4|146
1600359600000|2020-09-17 16:20:00|1312.4|1309.4|1311.5|1308.5|1312.5|1309.5|1311.3|1308.3|148
1600359900000|2020-09-17 16:25:00|1312.3|1309.3|1316.3|1313.3|1316.3|1313.3|1312.3|1309.3|135
1600360200000|2020-09-17 16:30:00|1316.4|1313.4|1317.3|1314.3|1317.3|1314.3|1316.3|1313.3|153
1600360500000|2020-09-17 16:35:00|1316.8|1313.8|1317.9|1314.9|1318.8|1315.8|1315.5|1312.5|2518
1600360800000|2020-09-17 16:40:00|1318.9|1315.9|1318|1315|1318.9|1315.9|1316.6|1313.6|748
1600361100000|2020-09-17 16:45:00|1317.9|1314.9|1319|1316|1319.1|1316.1|1316.1|1313.1|735
1600361400000|2020-09-17 16:50:00|1320|1317|1312.8|1309.8|1322|1319|1312.7|1309.7|2141
1600361700000|2020-09-17 16:55:00|1312.7|1309.7|1310.4|1307.4|1312.7|1309.7|1310.4|1307.4|1130
1600414200000|2020-09-18 07:30:00|1321|1318|1323.5|1320.5|1325.4|1322.4|1321|1318|224
1600414500000|2020-09-18 07:35:00|1323.4|1320.4|1323.4|1320.4|1325.4|1322.4|1322.5|1319.5|87
1600414800000|2020-09-18 07:40:00|1323.5|1320.5|1324|1321|1324.4|1321.4|1323.4|1320.4|26
1600415100000|2020-09-18 07:45:00|1323.5|1320.5|1324|1321|1327.4|1324.4|1323.5|1320.5|575
1600415400000|2020-09-18 07:50:00|1323.9|1320.9|1324.4|1321.4|1324.4|1321.4|1322.4|1319.4|149
1600415700000|2020-09-18 07:55:00|1323.5|1320.5|1322.5|1319.5|1325.4|1322.4|1322.5|1319.5|44
1600416000000|2020-09-18 08:00:00|1323.5|1320.5|1321.5|1318.5|1324.4|1321.4|1321.1|1318.1|33
1600416300000|2020-09-18 08:05:00|1321.6|1318.6|1321.5|1318.5|1322.5|1319.5|1321|1318|55
1600416600000|2020-09-18 08:10:00|1321.6|1318.6|1321.4|1318.4|1322|1319|1319.4|1316.4|60
1600416900000|2020-09-18 08:15:00|1321.5|1318.5|1318.9|1315.9|1322.5|1319.5|1318.4|1315.4|54
1600417200000|2020-09-18 08:20:00|1316.5|1313.5|1312.4|1309.4|1316.5|1313.5|1312.4|1309.4|377
1600417500000|2020-09-18 08:25:00|1311.9|1308.9|1311.3|1308.3|1312.4|1309.4|1309.8|1306.8|554
1600417800000|2020-09-18 08:30:00|1310.4|1307.4|1308.3|1305.3|1311.3|1308.3|1307.3|1304.3|427
1600418100000|2020-09-18 08:35:00|1308.8|1305.8|1309.3|1306.3|1310.3|1307.3|1308.3|1305.3|299
1600418400000|2020-09-18 08:40:00|1309.4|1306.4|1308.4|1305.4|1309.4|1306.4|1307.4|1304.4|332
1600418700000|2020-09-18 08:45:00|1309.4|1306.4|1308.4|1305.4|1309.4|1306.4|1307.4|1304.4|151
1600419000000|2020-09-18 08:50:00|1308.9|1305.9|1308.4|1305.4|1309.4|1306.4|1307.4|1304.4|230
1600419300000|2020-09-18 08:55:00|1308.5|1305.5|1308.5|1305.5|1308.5|1305.5|1306.6|1303.6|47
1600419600000|2020-09-18 09:00:00|1309.5|1306.5|1308.5|1305.5|1310.5|1307.5|1307.5|1304.5|38
1600419900000|2020-09-18 09:05:00|1307.6|1304.6|1307.6|1304.6|1308.6|1305.6|1307.5|1304.5|149
1600420200000|2020-09-18 09:10:00|1307.5|1304.5|1310.5|1307.5|1310.5|1307.5|1307.5|1304.5|12
1600420500000|2020-09-18 09:15:00|1309.6|1306.6|1310.5|1307.5|1311.5|1308.5|1309.5|1306.5|25
1600420800000|2020-09-18 09:20:00|1310.6|1307.6|1308.5|1305.5|1312.5|1309.5|1308.5|1305.5|179
1600421100000|2020-09-18 09:25:00|1308.3|1305.3|1308.3|1305.3|1308.4|1305.4|1307.3|1304.3|34
1600421400000|2020-09-18 09:30:00|1308.9|1305.9|1307.4|1304.4|1309.4|1306.4|1307.4|1304.4|33
1600421700000|2020-09-18 09:35:00|1307.9|1304.9|1308.3|1305.3|1309.4|1306.4|1307.5|1304.5|214
1600422000000|2020-09-18 09:40:00|1308.4|1305.4|1308.9|1305.9|1309.4|1306.4|1308.3|1305.3|6
1600422300000|2020-09-18 09:45:00|1309.4|1306.4|1308.5|1305.5|1309.4|1306.4|1308.5|1305.5|5
1600422600000|2020-09-18 09:50:00|1307.4|1304.4|1307.3|1304.3|1307.5|1304.5|1306.9|1303.9|12
1600422900000|2020-09-18 09:55:00|1307.4|1304.4|1306.4|1303.4|1307.4|1304.4|1305.5|1302.5|84
1600423200000|2020-09-18 10:00:00|1305.9|1302.9|1308.4|1305.4|1308.4|1305.4|1305.9|1302.9|7
1600423500000|2020-09-18 10:05:00|||||||||8
1600423800000|2020-09-18 10:10:00|1309.4|1306.4|1308.4|1305.4|1310.9|1307.9|1308.4|1305.4|32
1600424100000|2020-09-18 10:15:00|1308.9|1305.9|1308.4|1305.4|1308.9|1305.9|1308.4|1305.4|11
1600424400000|2020-09-18 10:20:00|1308.9|1305.9|1310.4|1307.4|1310.4|1307.4|1308.4|1305.4|8
1600424700000|2020-09-18 10:25:00|1309.9|1306.9|1309.3|1306.3|1309.9|1306.9|1309.3|1306.3|44
1600425000000|2020-09-18 10:30:00|1308.9|1305.9|1308.4|1305.4|1309.4|1306.4|1308.4|1305.4|211
1600425300000|2020-09-18 10:35:00|1308.5|1305.5|1310.5|1307.5|1310.5|1307.5|1308.5|1305.5|213
1600425600000|2020-09-18 10:40:00|||||||||58
1600425900000|2020-09-18 10:45:00|1309.6|1306.6|1309.4|1306.4|1310|1307|1308.5|1305.5|38
1600426200000|2020-09-18 10:50:00|1309|1306|1310.5|1307.5|1310.6|1307.6|1308.6|1305.6|20
1600426500000|2020-09-18 10:55:00|1309.6|1306.6|1311.5|1308.5|1311.6|1308.6|1309.6|1306.6|38
1600426800000|2020-09-18 11:00:00|1311.4|1308.4|1311.5|1308.5|1312.6|1309.6|1310.9|1307.9|43
1600427100000|2020-09-18 11:05:00|1312|1309|1312.4|1309.4|1314.4|1311.4|1312|1309|186
1600427400000|2020-09-18 11:10:00|1311.9|1308.9|1310.4|1307.4|1313.4|1310.4|1310.4|1307.4|81
1600427700000|2020-09-18 11:15:00|1309.5|1306.5|1310|1307|1311.5|1308.5|1309.5|1306.5|24
1600428000000|2020-09-18 11:20:00|1310.4|1307.4|1308.5|1305.5|1310.4|1307.4|1307.5|1304.5|196
1600428300000|2020-09-18 11:25:00|1309.4|1306.4|1311.5|1308.5|1311.5|1308.5|1309|1306|34
1600428600000|2020-09-18 11:30:00|1311.4|1308.4|1310.6|1307.6|1311.5|1308.5|1308.5|1305.5|247
1600428900000|2020-09-18 11:35:00|1311.5|1308.5|1309.5|1306.5|1311.5|1308.5|1309.5|1306.5|20
1600429200000|2020-09-18 11:40:00|1309.6|1306.6|1313|1310|1313.5|1310.5|1309.6|1306.6|14
1600429500000|2020-09-18 11:45:00|1313.4|1310.4|1313.1|1310.1|1313.5|1310.5|1313|1310|7
1600429800000|2020-09-18 11:50:00|1313.5|1310.5|1310.6|1307.6|1313.5|1310.5|1308.7|1305.7|125
1600430100000|2020-09-18 11:55:00|1310.5|1307.5|1313.6|1310.6|1313.6|1310.6|1309.6|1306.6|35
1600430400000|2020-09-18 12:00:00|1314|1311|1310.6|1307.6|1314.6|1311.6|1310.6|1307.6|48
1600430700000|2020-09-18 12:05:00|1310.7|1307.7|1312.6|1309.6|1313.5|1310.5|1309.7|1306.7|31
1600431000000|2020-09-18 12:10:00|1312.5|1309.5|1307.7|1304.7|1312.6|1309.6|1307.7|1304.7|433
1600431300000|2020-09-18 12:15:00|1307.8|1304.8|1306.6|1303.6|1308.1|1305.1|1305.7|1302.7|892
1600431600000|2020-09-18 12:20:00|1306.7|1303.7|1306.6|1303.6|1307.7|1304.7|1305.5|1302.5|219
1600431900000|2020-09-18 12:25:00|1306.7|1303.7|1307.5|1304.5|1307.5|1304.5|1306.5|1303.5|59
1600432200000|2020-09-18 12:30:00|1307.6|1304.6|1305.4|1302.4|1307.6|1304.6|1305.4|1302.4|375
1600432500000|2020-09-18 12:35:00|1305.5|1302.5|1306.6|1303.6|1307.5|1304.5|1305.4|1302.4|50
1600432800000|2020-09-18 12:40:00|1306.5|1303.5|1311.1|1308.1|1311.6|1308.6|1306.4|1303.4|402
1600433100000|2020-09-18 12:45:00|1310.6|1307.6|1309.6|1306.6|1312.6|1309.6|1309.6|1306.6|78
1600433400000|2020-09-18 12:50:00|1310.5|1307.5|1311.1|1308.1|1311.6|1308.6|1309.6|1306.6|238
1600433700000|2020-09-18 12:55:00|1312.6|1309.6|1314.6|1311.6|1314.6|1311.6|1311.6|1308.6|164
1600434000000|2020-09-18 13:00:00|1314.1|1311.1|1314.6|1311.6|1314.6|1311.6|1312.6|1309.6|291
1600434300000|2020-09-18 13:05:00|1314.4|1311.4|1311.4|1308.4|1314.4|1311.4|1310.6|1307.6|161
1600434600000|2020-09-18 13:10:00|1311.5|1308.5|1312.4|1309.4|1312.6|1309.6|1311.5|1308.5|96
1600434900000|2020-09-18 13:15:00|1311.4|1308.4|1311.5|1308.5|1312.5|1309.5|1310.4|1307.4|215
1600435200000|2020-09-18 13:20:00|1311.6|1308.6|1310.5|1307.5|1311.6|1308.6|1310.4|1307.4|54
1600435500000|2020-09-18 13:25:00|1311.4|1308.4|1311.4|1308.4|1311.6|1308.6|1310.5|1307.5|48
1600435800000|2020-09-18 13:30:00|1311|1308|1311.6|1308.6|1311.6|1308.6|1308.5|1305.5|580
1600436100000|2020-09-18 13:35:00|1310.6|1307.6|1307.6|1304.6|1310.6|1307.6|1305.6|1302.6|54
1600436400000|2020-09-18 13:40:00|1308.1|1305.1|1310.6|1307.6|1311.5|1308.5|1306.5|1303.5|122
1600436700000|2020-09-18 13:45:00|1309.6|1306.6|1304.6|1301.6|1309.6|1306.6|1304.6|1301.6|143
1600437000000|2020-09-18 13:50:00|1304.7|1301.7|1308.6|1305.6|1309.1|1306.1|1304.6|1301.6|81
1600437300000|2020-09-18 13:55:00|1307.6|1304.6|1309|1306|1309.6|1306.6|1307.5|1304.5|241
1600437600000|2020-09-18 14:00:00|1309.5|1306.5|1311.6|1308.6|1312.5|1309.5|1309|1306|91
1600437900000|2020-09-18 14:05:00|1311.5|1308.5|1313.5|1310.5|1313.5|1310.5|1311.5|1308.5|103
1600438200000|2020-09-18 14:10:00|1314.3|1311.3|1310.5|1307.5|1314.3|1311.3|1309.5|1306.5|161
1600438500000|2020-09-18 14:15:00|1310|1307|1309.6|1306.6|1311.5|1308.5|1308.5|1305.5|238
1600438800000|2020-09-18 14:20:00|1310.5|1307.5|1310.5|1307.5|1311.5|1308.5|1310.5|1307.5|220
1600439100000|2020-09-18 14:25:00|1310.6|1307.6|1309.5|1306.5|1311.5|1308.5|1307.6|1304.6|289
1600439400000|2020-09-18 14:30:00|1309.6|1306.6|1308.5|1305.5|1309.6|1306.6|1307.5|1304.5|186
1600439700000|2020-09-18 14:35:00|1308.4|1305.4|1307.5|1304.5|1309.5|1306.5|1307.5|1304.5|178
1600440000000|2020-09-18 14:40:00|1308|1305|1306.6|1303.6|1308.5|1305.5|1306.5|1303.5|90
1600440300000|2020-09-18 14:45:00|1307.5|1304.5|1305.5|1302.5|1307.5|1304.5|1305.5|1302.5|855
1600440600000|2020-09-18 14:50:00|1305.9|1302.9|1309.6|1306.6|1310.5|1307.5|1305.5|1302.5|234
1600440900000|2020-09-18 14:55:00|1309.5|1306.5|1314.1|1311.1|1314.5|1311.5|1308.5|1305.5|135
1600441200000|2020-09-18 15:00:00|1313.6|1310.6|1314.1|1311.1|1316.1|1313.1|1313.6|1310.6|243
1600441500000|2020-09-18 15:05:00|1314.5|1311.5|1315.5|1312.5|1316.5|1313.5|1314.5|1311.5|102
1600441800000|2020-09-18 15:10:00|1316.5|1313.5|1316.5|1313.5|1317.5|1314.5|1315.5|1312.5|383
1600442100000|2020-09-18 15:15:00|1316.6|1313.6|1317.6|1314.6|1318.6|1315.6|1315.5|1312.5|159
1600442400000|2020-09-18 15:20:00|1318.4|1315.4|1320.6|1317.6|1321.5|1318.5|1318.4|1315.4|129
1600442700000|2020-09-18 15:25:00|1320.5|1317.5|1321.5|1318.5|1322.5|1319.5|1320.5|1317.5|136
1600443000000|2020-09-18 15:30:00|1321.6|1318.6|1318.5|1315.5|1321.6|1318.6|1318.5|1315.5|284
1600443300000|2020-09-18 15:35:00|1317.6|1314.6|1318.5|1315.5|1318.5|1315.5|1316.6|1313.6|96
1600443600000|2020-09-18 15:40:00|1319.4|1316.4|1320.5|1317.5|1320.5|1317.5|1318.5|1315.5|96
1600443900000|2020-09-18 15:45:00|1319.5|1316.5|1317.5|1314.5|1320.5|1317.5|1316.5|1313.5|290
1600444200000|2020-09-18 15:50:00|1317.4|1314.4|1318.5|1315.5|1319.4|1316.4|1317.4|1314.4|69
1600444500000|2020-09-18 15:55:00|1319|1316|1318.4|1315.4|1319|1316|1318.4|1315.4|48
1600444800000|2020-09-18 16:00:00|1317.4|1314.4|1318.4|1315.4|1318.4|1315.4|1317.4|1314.4|101
1600445100000|2020-09-18 16:05:00|1317.4|1314.4|1323.4|1320.4|1323.4|1320.4|1317.4|1314.4|319
1600445400000|2020-09-18 16:10:00|1324.4|1321.4|1325.5|1322.5|1326.4|1323.4|1324.4|1321.4|481
1600445700000|2020-09-18 16:15:00|1325.1|1322.1|1323.4|1320.4|1326.5|1323.5|1322.5|1319.5|138
1600446000000|2020-09-18 16:20:00|1322.5|1319.5|1322.5|1319.5|1324.4|1321.4|1322.5|1319.5|520
1600446300000|2020-09-18 16:25:00|1323.5|1320.5|1327.5|1324.5|1328.7|1325.7|1322.7|1319.7|2415
1600446600000|2020-09-18 16:30:00|1327.1|1324.1|1329.8|1326.8|1331.7|1328.7|1326.7|1323.7|1601
1600446900000|2020-09-18 16:35:00|1330.7|1327.7|1331.6|1328.6|1332.5|1329.5|1329.8|1326.8|198
1600447200000|2020-09-18 16:40:00|1330.7|1327.7|1328.5|1325.5|1331.2|1328.2|1327.5|1324.5|341
1600447500000|2020-09-18 16:45:00|1329.5|1326.5|1332.5|1329.5|1332.5|1329.5|1329.5|1326.5|425
1600447800000|2020-09-18 16:50:00|1331.7|1328.7|1331.4|1328.4|1333.5|1330.5|1328.5|1325.5|2034
1600448100000|2020-09-18 16:55:00|1332.4|1329.4|1330.5|1327.5|1332.4|1329.4|1328.4|1325.4|1266
1600673400000|2020-09-21 07:30:00|1331.7|1328.7|1329.2|1326.2|1336.2|1333.2|1329.2|1326.2|312
1600673700000|2020-09-21 07:35:00|1330.2|1327.2|1330.2|1327.2|1330.7|1327.7|1327.2|1324.2|216
1600674000000|2020-09-21 07:40:00|1330.1|1327.1|1332.2|1329.2|1333.1|1330.1|1329.2|1326.2|427
1600674300000|2020-09-21 07:45:00|1332|1329|1325.7|1322.7|1332|1329|1325.2|1322.2|452
1600674600000|2020-09-21 07:50:00|1325.3|1322.3|1325.3|1322.3|1327.3|1324.3|1325.2|1322.2|468
1600674900000|2020-09-21 07:55:00|1326.3|1323.3|1327.3|1324.3|1327.3|1324.3|1326.3|1323.3|1084
1600675200000|2020-09-21 08:00:00|1327.2|1324.2|1326.3|1323.3|1327.2|1324.2|1325.4|1322.4|1226
1600675500000|2020-09-21 08:05:00|1327.2|1324.2|1327.4|1324.4|1328.3|1325.3|1326.9|1323.9|611
1600675800000|2020-09-21 08:10:00|1328.3|1325.3|1328.8|1325.8|1329.3|1326.3|1328.3|1325.3|164
1600676100000|2020-09-21 08:15:00|1329.3|1326.3|1330.3|1327.3|1330.3|1327.3|1328.8|1325.8|150
1600676400000|2020-09-21 08:20:00|1328.5|1325.5|1332.4|1329.4|1332.9|1329.9|1328.5|1325.5|619
1600676700000|2020-09-21 08:25:00|1331.4|1328.4|1334.4|1331.4|1334.5|1331.5|1330.4|1327.4|557
1600677000000|2020-09-21 08:30:00|1333.5|1330.5|1334|1331|1334.5|1331.5|1333.5|1330.5|1223
1600677300000|2020-09-21 08:35:00|1333.5|1330.5|1335.5|1332.5|1337.5|1334.5|1333.5|1330.5|116
1600677600000|2020-09-21 08:40:00|1334.6|1331.6|1334.7|1331.7|1335.5|1332.5|1333.5|1330.5|480
1600677900000|2020-09-21 08:45:00|1335.7|1332.7|1335.6|1332.6|1338.6|1335.6|1335.6|1332.6|181
1600678200000|2020-09-21 08:50:00|1334.7|1331.7|1333.7|1330.7|1335.6|1332.6|1333.6|1330.6|48
1600678500000|2020-09-21 08:55:00|1333.6|1330.6|1333.7|1330.7|1334.6|1331.6|1332.6|1329.6|203
1600678800000|2020-09-21 09:00:00|1334.1|1331.1|1334.7|1331.7|1334.7|1331.7|1334.1|1331.1|68
1600679100000|2020-09-21 09:05:00|1335.1|1332.1|1337.7|1334.7|1337.7|1334.7|1335.1|1332.1|77
1600679400000|2020-09-21 09:10:00|1337.6|1334.6|1337.6|1334.6|1338.1|1335.1|1337.6|1334.6|39
1600679700000|2020-09-21 09:15:00|1336.6|1333.6|1336.6|1333.6|1336.6|1333.6|1335.1|1332.1|461
1600680000000|2020-09-21 09:20:00|1336.1|1333.1|1335.6|1332.6|1336.6|1333.6|1334.7|1331.7|142
1600680300000|2020-09-21 09:25:00|1334.7|1331.7|1333.7|1330.7|1334.7|1331.7|1332.7|1329.7|106
1600680600000|2020-09-21 09:30:00|1334.2|1331.2|1331.6|1328.6|1334.2|1331.2|1331.6|1328.6|122
1600680900000|2020-09-21 09:35:00|1331.2|1328.2|1331.7|1328.7|1332.7|1329.7|1330.2|1327.2|568
1600681200000|2020-09-21 09:40:00|1332.6|1329.6|1331.6|1328.6|1332.7|1329.7|1331.6|1328.6|196
1600681500000|2020-09-21 09:45:00|1331.7|1328.7|1330.7|1327.7|1331.7|1328.7|1329.2|1326.2|301
1600681800000|2020-09-21 09:50:00|1331.2|1328.2|1332.7|1329.7|1332.7|1329.7|1330.7|1327.7|44
1600682100000|2020-09-21 09:55:00|1333.2|1330.2|1332.7|1329.7|1333.2|1330.2|1332.7|1329.7|19
1600682400000|2020-09-21 10:00:00|1330.7|1327.7|1332.7|1329.7|1332.7|1329.7|1330.7|1327.7|48
1600682700000|2020-09-21 10:05:00|1332.2|1329.2|1332.6|1329.6|1332.7|1329.7|1331.6|1328.6|78
1600683000000|2020-09-21 10:10:00|1332.2|1329.2|1330.9|1327.9|1332.4|1329.4|1330.4|1327.4|5014
1600683300000|2020-09-21 10:15:00|1330.5|1327.5|1330.8|1327.8|1331.4|1328.4|1329.9|1326.9|164
1600683600000|2020-09-21 10:20:00|1330.9|1327.9|1331.8|1328.8|1331.8|1328.8|1330.9|1327.9|17
1600683900000|2020-09-21 10:25:00|1331.9|1328.9|1331.9|1328.9|1332.8|1329.8|1331.8|1328.8|10
1600684200000|2020-09-21 10:30:00|1332.9|1329.9|1333.8|1330.8|1333.9|1330.9|1332.9|1329.9|22
1600684500000|2020-09-21 10:35:00|1332.9|1329.9|1333.8|1330.8|1333.9|1330.9|1332.9|1329.9|74
1600684800000|2020-09-21 10:40:00|1332.8|1329.8|1332.8|1329.8|1332.8|1329.8|1332.8|1329.8|8
1600685100000|2020-09-21 10:45:00|1333.7|1330.7|1333.7|1330.7|1333.8|1330.8|1331.8|1328.8|119
1600685400000|2020-09-21 10:50:00|1333.8|1330.8|1335.8|1332.8|1335.8|1332.8|1333.8|1330.8|61
1600685700000|2020-09-21 10:55:00|1335.4|1332.4|1335.8|1332.8|1335.8|1332.8|1334.9|1331.9|8
1600686000000|2020-09-21 11:00:00|1335.4|1332.4|1332.8|1329.8|1335.4|1332.4|1332.8|1329.8|536
1600686300000|2020-09-21 11:05:00|1332.7|1329.7|1331.7|1328.7|1332.7|1329.7|1331.7|1328.7|227
1600686600000|2020-09-21 11:10:00|1331.8|1328.8|1332.2|1329.2|1332.7|1329.7|1331.7|1328.7|13
1600686900000|2020-09-21 11:15:00|1331.7|1328.7|1331.7|1328.7|1332.7|1329.7|1331.7|1328.7|93
1600687200000|2020-09-21 11:20:00|1332.2|1329.2|1332.7|1329.7|1333.7|1330.7|1332.2|1329.2|39
1600687500000|2020-09-21 11:25:00|1332.8|1329.8|1332.8|1329.8|1333.8|1330.8|1332.8|1329.8|33
1600687800000|2020-09-21 11:30:00|1333.8|1330.8|1333.3|1330.3|1333.8|1330.8|1332.3|1329.3|81
1600688100000|2020-09-21 11:35:00|1332.8|1329.8|1335.8|1332.8|1335.8|1332.8|1332.8|1329.8|109
1600688400000|2020-09-21 11:40:00|1336.3|1333.3|1335.8|1332.8|1336.3|1333.3|1335.8|1332.8|214
1600688700000|2020-09-21 11:45:00|1335.9|1332.9|1333.9|1330.9|1336.8|1333.8|1333.9|1330.9|98
1600689000000|2020-09-21 11:50:00|1334.8|1331.8|1334.9|1331.9|1335.9|1332.9|1334.8|1331.8|108
1600689300000|2020-09-21 11:55:00|1335.9|1332.9|1334.9|1331.9|1335.9|1332.9|1330.9|1327.9|164
1600689600000|2020-09-21 12:00:00|1335.4|1332.4|1333.9|1330.9|1335.9|1332.9|1333.9|1330.9|250
1600689900000|2020-09-21 12:05:00|1333.8|1330.8|1332.9|1329.9|1335.8|1332.8|1332.8|1329.8|23
1600690200000|2020-09-21 12:10:00|1333.8|1330.8|1334.8|1331.8|1335.9|1332.9|1333.8|1330.8|123
1600690500000|2020-09-21 12:15:00|1333.9|1330.9|1335.8|1332.8|1335.8|1332.8|1333.3|1330.3|56
1600690800000|2020-09-21 12:20:00|1334.8|1331.8|1331.8|1328.8|1335.8|1332.8|1331.8|1328.8|141
1600691100000|2020-09-21 12:25:00|1332.8|1329.8|1331.8|1328.8|1332.8|1329.8|1331.8|1328.8|96
1600691400000|2020-09-21 12:30:00|1330.8|1327.8|1329.8|1326.8|1331.8|1328.8|1328.9|1325.9|128
1600691700000|2020-09-21 12:35:00|1329.3|1326.3|1330.9|1327.9|1332.9|1329.9|1329.3|1326.3|281
1600692000000|2020-09-21 12:40:00|1330.8|1327.8|1329.9|1326.9|1332.9|1329.9|1329.8|1326.8|712
1600692300000|2020-09-21 12:45:00|1329.8|1326.8|1326.9|1323.9|1329.9|1326.9|1325.9|1322.9|398
1600692600000|2020-09-21 12:50:00|1326.8|1323.8|1327.8|1324.8|1327.8|1324.8|1325.8|1322.8|97
1600692900000|2020-09-21 12:55:00|1328.3|1325.3|1335.8|1332.8|1335.8|1332.8|1328.3|1325.3|157
1600693200000|2020-09-21 13:00:00|1335.9|1332.9|1335.8|1332.8|1337.8|1334.8|1335.8|1332.8|71
1600693500000|2020-09-21 13:05:00|1334.9|1331.9|1329.8|1326.8|1335.3|1332.3|1329.8|1326.8|92
1600693800000|2020-09-21 13:10:00|1330.7|1327.7|1332.8|1329.8|1333.8|1330.8|1330.7|1327.7|141
1600694100000|2020-09-21 13:15:00|1333.3|1330.3|1329.8|1326.8|1334.8|1331.8|1329.8|1326.8|62
1600694400000|2020-09-21 13:20:00|1330.9|1327.9|1327.8|1324.8|1330.9|1327.9|1327.8|1324.8|100
1600694700000|2020-09-21 13:25:00|1326.8|1323.8|1328.9|1325.9|1329.3|1326.3|1325.9|1322.9|55
1600695000000|2020-09-21 13:30:00|1328.8|1325.8|1324.9|1321.9|1331.9|1328.9|1324.9|1321.9|86
1600695300000|2020-09-21 13:35:00|1324.8|1321.8|1322.9|1319.9|1325.4|1322.4|1321.9|1318.9|204
1600695600000|2020-09-21 13:40:00|1321.9|1318.9|1322.9|1319.9|1323.8|1320.8|1319.9|1316.9|597
1600695900000|2020-09-21 13:45:00|1321.9|1318.9|1324.8|1321.8|1325.9|1322.9|1321.9|1318.9|58
1600696200000|2020-09-21 13:50:00|1323.9|1320.9|1321.8|1318.8|1324.8|1321.8|1320.9|1317.9|613
1600696500000|2020-09-21 13:55:00|1320.9|1317.9|1320.9|1317.9|1323.8|1320.8|1319.9|1316.9|273
1600696800000|2020-09-21 14:00:00|1319.9|1316.9|1317.4|1314.4|1320.9|1317.9|1316.8|1313.8|773
1600697100000|2020-09-21 14:05:00|1316.9|1313.9|1309.9|1306.9|1317.9|1314.9|1309.4|1306.4|1447
1600697400000|2020-09-21 14:10:00|1308.9|1305.9|1310.5|1307.5|1311|1308|1307.9|1304.9|879
1600697700000|2020-09-21 14:15:00|1310.9|1307.9|1308.9|1305.9|1312.8|1309.8|1308.9|1305.9|251
1600698000000|2020-09-21 14:20:00|1308.8|1305.8|1309.9|1306.9|1310.9|1307.9|1307.9|1304.9|226
1600698300000|2020-09-21 14:25:00|1309.8|1306.8|1308.9|1305.9|1309.8|1306.8|1303.8|1300.8|1567
1600698600000|2020-09-21 14:30:00|1309.3|1306.3|1310.9|1307.9|1312.8|1309.8|1309.3|1306.3|86
1600698900000|2020-09-21 14:35:00|1311.8|1308.8|1308.8|1305.8|1311.8|1308.8|1306.8|1303.8|213
1600699200000|2020-09-21 14:40:00|1307.8|1304.8|1306.8|1303.8|1311.8|1308.8|1306.8|1303.8|328
1600699500000|2020-09-21 14:45:00|1307.7|1304.7|1310.8|1307.8|1313.7|1310.7|1306.8|1303.8|139
1600699800000|2020-09-21 14:50:00|1310.7|1307.7|1313.8|1310.8|1313.8|1310.8|1309.8|1306.8|232
1600700100000|2020-09-21 14:55:00|1313.7|1310.7|1309.8|1306.8|1313.8|1310.8|1309.8|1306.8|104
1600700400000|2020-09-21 15:00:00|1310.3|1307.3|1308.8|1305.8|1310.3|1307.3|1307.3|1304.3|396
1600700700000|2020-09-21 15:05:00|1309.8|1306.8|1311.8|1308.8|1313.8|1310.8|1309.8|1306.8|140
1600701000000|2020-09-21 15:10:00|1310.9|1307.9|1309.8|1306.8|1311.8|1308.8|1309.8|1306.8|126
1600701300000|2020-09-21 15:15:00|1310.8|1307.8|1306.3|1303.3|1310.8|1307.8|1305.8|1302.8|213
1600701600000|2020-09-21 15:20:00|1305.8|1302.8|1307.8|1304.8|1307.9|1304.9|1303.9|1300.9|96
1600701900000|2020-09-21 15:25:00|1306.9|1303.9|1305.8|1302.8|1308.8|1305.8|1305.8|1302.8|79
1600702200000|2020-09-21 15:30:00|1305.9|1302.9|1305.9|1302.9|1307.8|1304.8|1304.9|1301.9|56
1600702500000|2020-09-21 15:35:00|1306.4|1303.4|1304.8|1301.8|1306.8|1303.8|1304.8|1301.8|47
1600702800000|2020-09-21 15:40:00|1304.9|1301.9|1305.8|1302.8|1307.9|1304.9|1304.8|1301.8|33
1600703100000|2020-09-21 15:45:00|1305.9|1302.9|1304.9|1301.9|1306.8|1303.8|1303.9|1300.9|159
1600703400000|2020-09-21 15:50:00|1305.8|1302.8|1300.8|1297.8|1305.8|1302.8|1299.9|1296.9|613
1600703700000|2020-09-21 15:55:00|1300.9|1297.9|1303.8|1300.8|1304.8|1301.8|1300.8|1297.8|184
1600704000000|2020-09-21 16:00:00|1303.9|1300.9|1308.8|1305.8|1309.8|1306.8|1303.8|1300.8|71
1600704300000|2020-09-21 16:05:00|1309.3|1306.3|1307.9|1304.9|1309.3|1306.3|1307.9|1304.9|39
1600704600000|2020-09-21 16:10:00|1307.8|1304.8|1303.8|1300.8|1307.8|1304.8|1303.8|1300.8|622
1600704900000|2020-09-21 16:15:00|1304.3|1301.3|1306.9|1303.9|1308.8|1305.8|1304.3|1301.3|65
1600705200000|2020-09-21 16:20:00|1306|1303|1306.9|1303.9|1307.8|1304.8|1305.8|1302.8|43
1600705500000|2020-09-21 16:25:00|1307.8|1304.8|1305.8|1302.8|1309.9|1306.9|1305.8|1302.8|103
1600705800000|2020-09-21 16:30:00|1306.8|1303.8|1308.9|1305.9|1309.9|1306.9|1306.8|1303.8|348
1600706100000|2020-09-21 16:35:00|1309|1306|1310|1307|1310.9|1307.9|1309|1306|96
1600706400000|2020-09-21 16:40:00|1309.9|1306.9|1309|1306|1310.9|1307.9|1307|1304|109
1600706700000|2020-09-21 16:45:00|1309.9|1306.9|1310.9|1307.9|1311|1308|1309.9|1306.9|81
1600707000000|2020-09-21 16:50:00|1310.8|1307.8|1308.8|1305.8|1310.9|1307.9|1307.8|1304.8|835
1600707300000|2020-09-21 16:55:00|1309.7|1306.7|1308.9|1305.9|1309.9|1306.9|1307.7|1304.7|973
1600759800000|2020-09-22 07:30:00|1309.2|1306.2|1312.3|1309.3|1315.3|1312.3|1308.3|1305.3|343
1600760100000|2020-09-22 07:35:00|1312.4|1309.4|1312.4|1309.4|1313.4|1310.4|1311.4|1308.4|358
1600760400000|2020-09-22 07:40:00|1312.3|1309.3|1311.9|1308.9|1312.4|1309.4|1310.9|1307.9|15
1600760700000|2020-09-22 07:45:00|1312.4|1309.4|1312.4|1309.4|1313.4|1310.4|1311.4|1308.4|350
1600761000000|2020-09-22 07:50:00|1312.9|1309.9|1317.4|1314.4|1318.5|1315.5|1312.4|1309.4|962
1600761300000|2020-09-22 07:55:00|1317.5|1314.5|1315.5|1312.5|1318.5|1315.5|1315.5|1312.5|76
1600761600000|2020-09-22 08:00:00|1316.4|1313.4|1317.5|1314.5|1317.5|1314.5|1315.5|1312.5|14
1600761900000|2020-09-22 08:05:00|1317.6|1314.6|1318.5|1315.5|1318.5|1315.5|1317.6|1314.6|40
1600762200000|2020-09-22 08:10:00|1319.4|1316.4|1315.5|1312.5|1319.4|1316.4|1315.5|1312.5|252
1600762500000|2020-09-22 08:15:00|1316|1313|1314.5|1311.5|1316.5|1313.5|1314.5|1311.5|24
1600762800000|2020-09-22 08:20:00|1315|1312|1314.5|1311.5|1315.5|1312.5|1313.5|1310.5|200
1600763100000|2020-09-22 08:25:00|1314.9|1311.9|1315.3|1312.3|1315.9|1312.9|1314.4|1311.4|634
1600763400000|2020-09-22 08:30:00|1314.8|1311.8|1315.3|1312.3|1315.4|1312.4|1314.4|1311.4|106
1600763700000|2020-09-22 08:35:00|1315.4|1312.4|1316.4|1313.4|1317.3|1314.3|1315.4|1312.4|7
1600764000000|2020-09-22 08:40:00|1316.3|1313.3|1314.3|1311.3|1316.4|1313.4|1314.3|1311.3|23
1600764300000|2020-09-22 08:45:00|1313.9|1310.9|1314.4|1311.4|1314.4|1311.4|1313.9|1310.9|15
1600764600000|2020-09-22 08:50:00|1314.3|1311.3|1313.4|1310.4|1314.4|1311.4|1312.4|1309.4|135
1600764900000|2020-09-22 08:55:00|1314.3|1311.3|1315.3|1312.3|1315.3|1312.3|1313.4|1310.4|107
1600765200000|2020-09-22 09:00:00|1315.8|1312.8|1314.4|1311.4|1316.3|1313.3|1314.4|1311.4|129
1600765500000|2020-09-22 09:05:00|1314.3|1311.3|1315.4|1312.4|1315.4|1312.4|1314.3|1311.3|89
1600765800000|2020-09-22 09:10:00|1315.9|1312.9|1317.4|1314.4|1318.3|1315.3|1315.9|1312.9|9
1600766100000|2020-09-22 09:15:00|1317.3|1314.3|1319.3|1316.3|1319.3|1316.3|1316.9|1313.9|88
1600766400000|2020-09-22 09:20:00|1319.4|1316.4|1320.4|1317.4|1320.4|1317.4|1319.4|1316.4|11
1600766700000|2020-09-22 09:25:00|1319.4|1316.4|1322.3|1319.3|1322.3|1319.3|1319.4|1316.4|64
1600767000000|2020-09-22 09:30:00|1322.4|1319.4|1322|1319|1322.5|1319.5|1320.5|1317.5|1543
1600767300000|2020-09-22 09:35:00|1322.5|1319.5|1320.6|1317.6|1323.5|1320.5|1320.5|1317.5|281
1600767600000|2020-09-22 09:40:00|1321|1318|1321|1318|1321.5|1318.5|1320|1317|1027
1600767900000|2020-09-22 09:45:00|1320.5|1317.5|1319.6|1316.6|1320.6|1317.6|1318.7|1315.7|2467
1600768200000|2020-09-22 09:50:00|1320.1|1317.1|1318.7|1315.7|1320.6|1317.6|1318.7|1315.7|323
1600768500000|2020-09-22 09:55:00|1318.6|1315.6|1319.6|1316.6|1319.7|1316.7|1318.6|1315.6|53
1600768800000|2020-09-22 10:00:00|1319.7|1316.7|1322.7|1319.7|1323.2|1320.2|1319.7|1316.7|875
1600769100000|2020-09-22 10:05:00|1323.2|1320.2|1324.6|1321.6|1325.7|1322.7|1323.2|1320.2|411
1600769400000|2020-09-22 10:10:00|1324.7|1321.7|1325.1|1322.1|1326.6|1323.6|1323.7|1320.7|302
1600769700000|2020-09-22 10:15:00|1326.6|1323.6|1325.6|1322.6|1326.7|1323.7|1324.6|1321.6|70
1600770000000|2020-09-22 10:20:00|1326.5|1323.5|1327.6|1324.6|1329.5|1326.5|1326.5|1323.5|69
1600770300000|2020-09-22 10:25:00|1328.5|1325.5|1329.5|1326.5|1329.6|1326.6|1328.5|1325.5|41
1600770600000|2020-09-22 10:30:00|1329.6|1326.6|1329.5|1326.5|1331.5|1328.5|1329.5|1326.5|77
1600770900000|2020-09-22 10:35:00|1329.6|1326.6|1328.6|1325.6|1329.6|1326.6|1328.5|1325.5|95
1600771200000|2020-09-22 10:40:00|1328.5|1325.5|1328.5|1325.5|1328.6|1325.6|1327.5|1324.5|34
1600771500000|2020-09-22 10:45:00|1327.6|1324.6|1326.6|1323.6|1327.6|1324.6|1326.1|1323.1|103
1600771800000|2020-09-22 10:50:00|1327.5|1324.5|1326.6|1323.6|1327.5|1324.5|1326.6|1323.6|31
1600772100000|2020-09-22 10:55:00|1326.5|1323.5|1326.6|1323.6|1326.6|1323.6|1326.1|1323.1|45
1600772400000|2020-09-22 11:00:00|1326.1|1323.1|1327.1|1324.1|1327.6|1324.6|1325.6|1322.6|18
1600772700000|2020-09-22 11:05:00|1327.5|1324.5|1326.6|1323.6|1327.5|1324.5|1326.6|1323.6|2
1600773000000|2020-09-22 11:10:00|1327.1|1324.1|1326.6|1323.6|1327.1|1324.1|1325.6|1322.6|13
1600773300000|2020-09-22 11:15:00|1327.1|1324.1|1327.6|1324.6|1327.6|1324.6|1326.6|1323.6|12
1600773600000|2020-09-22 11:20:00|1328.6|1325.6|1328.7|1325.7|1329.6|1326.6|1328.6|1325.6|33
1600773900000|2020-09-22 11:25:00|1329.7|1326.7|1328.8|1325.8|1329.7|1326.7|1328.7|1325.7|28
1600774200000|2020-09-22 11:30:00|1329.7|1326.7|1331.2|1328.2|1331.7|1328.7|1328.7|1325.7|109
1600774500000|2020-09-22 11:35:00|1330.7|1327.7|1329.8|1326.8|1331.7|1328.7|1329.7|1326.7|113
1600774800000|2020-09-22 11:40:00|1329.7|1326.7|1328.3|1325.3|1329.7|1326.7|1327.8|1324.8|55
1600775100000|2020-09-22 11:45:00|1328.2|1325.2|1325.7|1322.7|1328.3|1325.3|1325.7|1322.7|171
1600775400000|2020-09-22 11:50:00|1325.8|1322.8|1325.7|1322.7|1326.7|1323.7|1324.7|1321.7|56
1600775700000|2020-09-22 11:55:00|1325.8|1322.8|1326.7|1323.7|1328.7|1325.7|1325.7|1322.7|207
1600776000000|2020-09-22 12:00:00|1327.7|1324.7|1327.7|1324.7|1332.2|1329.2|1324.8|1321.8|456
1600776300000|2020-09-22 12:05:00|1328.7|1325.7|1325.7|1322.7|1328.7|1325.7|1323.7|1320.7|160
1600776600000|2020-09-22 12:10:00|1326.7|1323.7|1328.7|1325.7|1329.6|1326.6|1326.7|1323.7|94
1600776900000|2020-09-22 12:15:00|1329.6|1326.6|1327.7|1324.7|1329.6|1326.6|1326.7|1323.7|29
1600777200000|2020-09-22 12:20:00|1327.6|1324.6|1324.6|1321.6|1327.7|1324.7|1323.7|1320.7|155
1600777500000|2020-09-22 12:25:00|1323.7|1320.7|1324.6|1321.6|1324.6|1321.6|1322.6|1319.6|104
1600777800000|2020-09-22 12:30:00|1323.7|1320.7|1326.2|1323.2|1326.2|1323.2|1322.7|1319.7|96
1600778100000|2020-09-22 12:35:00|1326.1|1323.1|1324.7|1321.7|1326.2|1323.2|1323.7|1320.7|54
1600778400000|2020-09-22 12:40:00|1324.6|1321.6|1323.6|1320.6|1324.7|1321.7|1322.7|1319.7|42
1600778700000|2020-09-22 12:45:00|1323.7|1320.7|1323.7|1320.7|1323.7|1320.7|1323.2|1320.2|96
1600779000000|2020-09-22 12:50:00|1323.6|1320.6|1323.6|1320.6|1323.6|1320.6|1322.6|1319.6|42
1600779300000|2020-09-22 12:55:00|1323.7|1320.7|1324.7|1321.7|1324.7|1321.7|1323.7|1320.7|16
1600779600000|2020-09-22 13:00:00|1325.7|1322.7|1326.7|1323.7|1326.7|1323.7|1323.7|1320.7|184
1600779900000|2020-09-22 13:05:00|1327.7|1324.7|1328.7|1325.7|1328.7|1325.7|1325.7|1322.7|61
1600780200000|2020-09-22 13:10:00|1329.7|1326.7|1331.7|1328.7|1331.7|1328.7|1329.7|1326.7|82
1600780500000|2020-09-22 13:15:00|1331.6|1328.6|1331.7|1328.7|1331.7|1328.7|1330.7|1327.7|201
1600780800000|2020-09-22 13:20:00|1332.7|1329.7|1330.7|1327.7|1332.7|1329.7|1330.7|1327.7|47
1600781100000|2020-09-22 13:25:00|1331.7|1328.7|1332.7|1329.7|1334.7|1331.7|1331.7|1328.7|152
1600781400000|2020-09-22 13:30:00|1331.7|1328.7|1334.2|1331.2|1334.7|1331.7|1331.7|1328.7|97
1600781700000|2020-09-22 13:35:00|1333.7|1330.7|1335.1|1332.1|1335.7|1332.7|1333.7|1330.7|364
1600782000000|2020-09-22 13:40:00|1336.5|1333.5|1333.7|1330.7|1337.6|1334.6|1333.7|1330.7|843
1600782300000|2020-09-22 13:45:00|1332.7|1329.7|1331.2|1328.2|1333.7|1330.7|1330.7|1327.7|411
1600782600000|2020-09-22 13:50:00|1330.7|1327.7|1330.7|1327.7|1332.2|1329.2|1329.7|1326.7|59
1600782900000|2020-09-22 13:55:00|1331.2|1328.2|1332.6|1329.6|1332.7|1329.7|1329.7|1326.7|114
1600783200000|2020-09-22 14:00:00|1333.1|1330.1|1334.6|1331.6|1334.6|1331.6|1332.6|1329.6|414
1600783500000|2020-09-22 14:05:00|1335.6|1332.6|1333.7|1330.7|1335.6|1332.6|1333.6|1330.6|278
1600783800000|2020-09-22 14:10:00|1333.6|1330.6|1334.6|1331.6|1334.7|1331.7|1332.6|1329.6|104
1600784100000|2020-09-22 14:15:00|1335.6|1332.6|1335.6|1332.6|1335.6|1332.6|1334.6|1331.6|87
1600784400000|2020-09-22 14:20:00|1336.6|1333.6|1335.7|1332.7|1336.6|1333.6|1335.7|1332.7|201
1600784700000|2020-09-22 14:25:00|1336.1|1333.1|1335.6|1332.6|1336.1|1333.1|1334.6|1331.6|91
1600785000000|2020-09-22 14:30:00|1336.6|1333.6|1336.6|1333.6|1336.6|1333.6|1336.6|1333.6|38
1600785300000|2020-09-22 14:35:00|1335.7|1332.7|1335.2|1332.2|1336.7|1333.7|1334.7|1331.7|388
1600785600000|2020-09-22 14:40:00|1334.7|1331.7|1332.8|1329.8|1335.2|1332.2|1331.7|1328.7|810
1600785900000|2020-09-22 14:45:00|1331.8|1328.8|1328.7|1325.7|1332.8|1329.8|1327.7|1324.7|196
1600786200000|2020-09-22 14:50:00|1329.7|1326.7|1331.2|1328.2|1331.7|1328.7|1328.7|1325.7|38
1600786500000|2020-09-22 14:55:00|1330.7|1327.7|1330.7|1327.7|1332.2|1329.2|1330.7|1327.7|86
1600786800000|2020-09-22 15:00:00|1330.8|1327.8|1331.7|1328.7|1331.8|1328.8|1330.7|1327.7|135
1600787100000|2020-09-22 15:05:00|1332.7|1329.7|1332.2|1329.2|1332.7|1329.7|1331.7|1328.7|122
1600787400000|2020-09-22 15:10:00|1332.7|1329.7|1333.7|1330.7|1334.7|1331.7|1332.7|1329.7|158
1600787700000|2020-09-22 15:15:00|1333.8|1330.8|1334.8|1331.8|1334.8|1331.8|1332.8|1329.8|455
1600788000000|2020-09-22 15:20:00|1335.8|1332.8|1335.8|1332.8|1335.8|1332.8|1334.8|1331.8|287
1600788300000|2020-09-22 15:25:00|1335.7|1332.7|1335.8|1332.8|1337.7|1334.7|1332.3|1329.3|268
1600788600000|2020-09-22 15:30:00|1334.8|1331.8|1334.7|1331.7|1334.8|1331.8|1333.8|1330.8|296
1600788900000|2020-09-22 15:35:00|1334.8|1331.8|1338.2|1335.2|1338.7|1335.7|1334.7|1331.7|208
1600789200000|2020-09-22 15:40:00|1337.8|1334.8|1338.8|1335.8|1338.8|1335.8|1337.7|1334.7|139
1600789500000|2020-09-22 15:45:00|1339.2|1336.2|1338.8|1335.8|1339.2|1336.2|1337.7|1334.7|173
1600789800000|2020-09-22 15:50:00|1338.7|1335.7|1336.8|1333.8|1338.7|1335.7|1335.8|1332.8|202
1600790100000|2020-09-22 15:55:00|1337.8|1334.8|1343.7|1340.7|1343.7|1340.7|1337.8|1334.8|196
1600790400000|2020-09-22 16:00:00|1344.7|1341.7|1343.8|1340.8|1344.7|1341.7|1342.3|1339.3|276
1600790700000|2020-09-22 16:05:00|1344.7|1341.7|1342.8|1339.8|1344.7|1341.7|1341.8|1338.8|67
1600791000000|2020-09-22 16:10:00|1342.7|1339.7|1343.8|1340.8|1345.8|1342.8|1342.7|1339.7|223
1600791300000|2020-09-22 16:15:00|1344.3|1341.3|1343.7|1340.7|1344.7|1341.7|1342.7|1339.7|100
1600791600000|2020-09-22 16:20:00|1343.2|1340.2|1341.8|1338.8|1343.3|1340.3|1340.8|1337.8|86
1600791900000|2020-09-22 16:25:00|1342.7|1339.7|1340.8|1337.8|1342.8|1339.8|1340.3|1337.3|71
1600792200000|2020-09-22 16:30:00|1341.8|1338.8|1341.8|1338.8|1343.8|1340.8|1341.8|1338.8|829
1600792500000|2020-09-22 16:35:00|1342.8|1339.8|1341.8|1338.8|1343.8|1340.8|1341.7|1338.7|97
1600792800000|2020-09-22 16:40:00|1341.7|1338.7|1342.3|1339.3|1342.7|1339.7|1340.7|1337.7|149
1600793100000|2020-09-22 16:45:00|1342.7|1339.7|1339.8|1336.8|1342.7|1339.7|1339.7|1336.7|154
1600793400000|2020-09-22 16:50:00|1340.8|1337.8|1337.9|1334.9|1341.8|1338.8|1336.9|1333.9|1894
1600793700000|2020-09-22 16:55:00|1337.8|1334.8|1339.9|1336.9|1340|1337|1336.9|1333.9|665
1600794000000|2020-09-22 17:00:00|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|0
1600846200000|2020-09-23 07:30:00|1337.2|1334.2|1334.3|1331.3|1337.3|1334.3|1333.2|1330.2|352
1600846500000|2020-09-23 07:35:00|1335.3|1332.3|1334.8|1331.8|1335.3|1332.3|1334.3|1331.3|381
1600846800000|2020-09-23 07:40:00|1334.3|1331.3|1337.8|1334.8|1337.8|1334.8|1334.3|1331.3|74
1600847100000|2020-09-23 07:45:00|1337.3|1334.3|1336.8|1333.8|1338.3|1335.3|1336.3|1333.3|77
1600847400000|2020-09-23 07:50:00|1336.3|1333.3|1335.3|1332.3|1337.3|1334.3|1335.3|1332.3|150
1600847700000|2020-09-23 07:55:00|||||||||271
1600848000000|2020-09-23 08:00:00|1336.3|1333.3|1334.8|1331.8|1336.3|1333.3|1334.3|1331.3|39
1600848300000|2020-09-23 08:05:00|1335.3|1332.3|1333.3|1330.3|1335.3|1332.3|1333.3|1330.3|28
1600848600000|2020-09-23 08:10:00|1332.3|1329.3|1335.3|1332.3|1335.3|1332.3|1332.3|1329.3|161
1600848900000|2020-09-23 08:15:00|1334.8|1331.8|1336.3|1333.3|1336.3|1333.3|1334.8|1331.8|7
1600849200000|2020-09-23 08:20:00|1335.3|1332.3|1334.8|1331.8|1335.3|1332.3|1334.3|1331.3|56
1600849500000|2020-09-23 08:25:00|1334.3|1331.3|1334.3|1331.3|1334.3|1331.3|1334.3|1331.3|21
1600849800000|2020-09-23 08:30:00|1335.3|1332.3|1334.8|1331.8|1335.3|1332.3|1334.3|1331.3|71
1600850100000|2020-09-23 08:35:00|1335.3|1332.3|1335.8|1332.8|1336.3|1333.3|1335.3|1332.3|92
1600850400000|2020-09-23 08:40:00|1336.3|1333.3|1334.3|1331.3|1336.3|1333.3|1334.3|1331.3|322
1600850700000|2020-09-23 08:45:00|1334.4|1331.4|1333.4|1330.4|1334.4|1331.4|1332.4|1329.4|146
1600851000000|2020-09-23 08:50:00|1332.9|1329.9|1334.4|1331.4|1334.9|1331.9|1332.4|1329.4|35
1600851300000|2020-09-23 08:55:00|1335.4|1332.4|1335.4|1332.4|1335.4|1332.4|1335.4|1332.4|14
1600851600000|2020-09-23 09:00:00|1335.3|1332.3|1334.4|1331.4|1335.4|1332.4|1333.4|1330.4|87
1600851900000|2020-09-23 09:05:00|1334.9|1331.9|1335.4|1332.4|1335.4|1332.4|1334.4|1331.4|101
1600852200000|2020-09-23 09:10:00|1334.4|1331.4|1334.4|1331.4|1334.4|1331.4|1333.9|1330.9|89
1600852500000|2020-09-23 09:15:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1334.4|1331.4|9
1600852800000|2020-09-23 09:20:00|||||||||7
1600853100000|2020-09-23 09:25:00|1335.4|1332.4|1334.4|1331.4|1335.4|1332.4|1334.4|1331.4|72
1600853400000|2020-09-23 09:30:00|1333.4|1330.4|1335.4|1332.4|1335.4|1332.4|1333.4|1330.4|6
1600853700000|2020-09-23 09:35:00|1334.4|1331.4|1334.4|1331.4|1334.4|1331.4|1334.4|1331.4|10
1600854000000|2020-09-23 09:40:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1333.4|1330.4|5
1600854300000|2020-09-23 09:45:00|1334.9|1331.9|1334.4|1331.4|1335.4|1332.4|1333.4|1330.4|57
1600854600000|2020-09-23 09:50:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1334.4|1331.4|3
1600854900000|2020-09-23 09:55:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1334.4|1331.4|3
1600855200000|2020-09-23 10:00:00|1334.3|1331.3|1334.4|1331.4|1334.4|1331.4|1333.4|1330.4|2
1600855500000|2020-09-23 10:05:00|1333.4|1330.4|1334.4|1331.4|1334.4|1331.4|1333.4|1330.4|22
1600855800000|2020-09-23 10:10:00|1334.3|1331.3|1334.4|1331.4|1334.4|1331.4|1333.9|1330.9|9
1600856100000|2020-09-23 10:15:00|1334.5|1331.5|1335.4|1332.4|1335.4|1332.4|1334.5|1331.5|153
1600856400000|2020-09-23 10:20:00|1334.4|1331.4|1334.9|1331.9|1335.4|1332.4|1334.4|1331.4|7
1600856700000|2020-09-23 10:25:00|1335.4|1332.4|1335.9|1332.9|1336.4|1333.4|1335.4|1332.4|5
1600857000000|2020-09-23 10:30:00|1335.5|1332.5|1337.4|1334.4|1337.4|1334.4|1335.5|1332.5|55
1600857300000|2020-09-23 10:35:00|1336.9|1333.9|1337.5|1334.5|1337.5|1334.5|1336.9|1333.9|13
1600857600000|2020-09-23 10:40:00|||||||||2
1600857900000|2020-09-23 10:45:00|1339.5|1336.5|1342.4|1339.4|1342.4|1339.4|1339.5|1336.5|465
1600858200000|2020-09-23 10:50:00|1342.5|1339.5|1344.4|1341.4|1345.4|1342.4|1342.5|1339.5|169
1600858500000|2020-09-23 10:55:00|1343.9|1340.9|1344|1341|1344.4|1341.4|1343.5|1340.5|4
1600858800000|2020-09-23 11:00:00|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|1343.4|1340.4|35
1600859100000|2020-09-23 11:05:00|1343.5|1340.5|1343.4|1340.4|1343.5|1340.5|1343.4|1340.4|19
1600859400000|2020-09-23 11:10:00|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|1343.4|1340.4|516
1600859700000|2020-09-23 11:15:00|1344.3|1341.3|1342.3|1339.3|1344.3|1341.3|1342.3|1339.3|420
1600860000000|2020-09-23 11:20:00|1341.4|1338.4|1341.9|1338.9|1342.4|1339.4|1341.4|1338.4|102
1600860300000|2020-09-23 11:25:00|1342.4|1339.4|1344.4|1341.4|1344.4|1341.4|1341.9|1338.9|5
1600860600000|2020-09-23 11:30:00|1345.4|1342.4|1346.5|1343.5|1349.3|1346.3|1345.4|1342.4|419
1600860900000|2020-09-23 11:35:00|1347|1344|1348.4|1345.4|1348.4|1345.4|1346.5|1343.5|50
1600861200000|2020-09-23 11:40:00|1347.5|1344.5|1345.5|1342.5|1348.9|1345.9|1344.5|1341.5|106
1600861500000|2020-09-23 11:45:00|1346.4|1343.4|1345.5|1342.5|1346.4|1343.4|1344.5|1341.5|2
1600861800000|2020-09-23 11:50:00|1345.4|1342.4|1344.5|1341.5|1345.4|1342.4|1343.4|1340.4|23
1600862100000|2020-09-23 11:55:00|1345.5|1342.5|1347.4|1344.4|1347.4|1344.4|1345|1342|9
1600862400000|2020-09-23 12:00:00|1346.5|1343.5|1349.4|1346.4|1349.4|1346.4|1346.4|1343.4|251
1600862700000|2020-09-23 12:05:00|1348.5|1345.5|1348.4|1345.4|1350.5|1347.5|1348.4|1345.4|265
1600863000000|2020-09-23 12:10:00|1347.5|1344.5|1347.5|1344.5|1349.5|1346.5|1346.5|1343.5|148
1600863300000|2020-09-23 12:15:00|1348.4|1345.4|1346.5|1343.5|1348.5|1345.5|1345.5|1342.5|225
1600863600000|2020-09-23 12:20:00|1347.4|1344.4|1346.4|1343.4|1347.4|1344.4|1346.4|1343.4|155
1600863900000|2020-09-23 12:25:00|1346|1343|1345.4|1342.4|1346.5|1343.5|1343.4|1340.4|113
1600864200000|2020-09-23 12:30:00|1344.5|1341.5|1346.4|1343.4|1346.4|1343.4|1343.4|1340.4|82
1600864500000|2020-09-23 12:35:00|1345.4|1342.4|1345.4|1342.4|1347.4|1344.4|1344.4|1341.4|85
1600864800000|2020-09-23 12:40:00|1346.4|1343.4|1347.4|1344.4|1347.4|1344.4|1345.4|1342.4|555
1600865100000|2020-09-23 12:45:00|1346.4|1343.4|1345.4|1342.4|1346.5|1343.5|1344.4|1341.4|180
1600865400000|2020-09-23 12:50:00|1346.4|1343.4|1348.4|1345.4|1349.4|1346.4|1346.4|1343.4|1474
1600865700000|2020-09-23 12:55:00|1348.5|1345.5|1349.5|1346.5|1351.4|1348.4|1348.4|1345.4|130
1600866000000|2020-09-23 13:00:00|1350|1347|1351.4|1348.4|1352.5|1349.5|1350|1347|213
1600866300000|2020-09-23 13:05:00|1351.5|1348.5|1352.4|1349.4|1353.4|1350.4|1351.5|1348.5|680
1600866600000|2020-09-23 13:10:00|1351.5|1348.5|1353.4|1350.4|1353.4|1350.4|1350.5|1347.5|54
1600866900000|2020-09-23 13:15:00|1353.5|1350.5|1351.5|1348.5|1354.4|1351.4|1351.4|1348.4|333
1600867200000|2020-09-23 13:20:00|1350.5|1347.5|1354.4|1351.4|1354.5|1351.5|1350.5|1347.5|324
1600867500000|2020-09-23 13:25:00|1354.5|1351.5|1352.5|1349.5|1354.5|1351.5|1352.5|1349.5|150
1600867800000|2020-09-23 13:30:00|1352|1349|1351.5|1348.5|1353.5|1350.5|1351.4|1348.4|252
1600868100000|2020-09-23 13:35:00|1352.4|1349.4|1353.5|1350.5|1354.5|1351.5|1352.4|1349.4|418
1600868400000|2020-09-23 13:40:00|1352.5|1349.5|1348.4|1345.4|1352.5|1349.5|1346.5|1343.5|200
1600868700000|2020-09-23 13:45:00|1348.5|1345.5|1347.4|1344.4|1350.4|1347.4|1346.5|1343.5|328
1600869000000|2020-09-23 13:50:00|1346.5|1343.5|1347.4|1344.4|1349.4|1346.4|1346.4|1343.4|70
1600869300000|2020-09-23 13:55:00|1347.5|1344.5|1344.5|1341.5|1348.5|1345.5|1343.4|1340.4|139
1600869600000|2020-09-23 14:00:00|1345.4|1342.4|1347.4|1344.4|1347.4|1344.4|1344.5|1341.5|95
1600869900000|2020-09-23 14:05:00|1346.5|1343.5|1346.4|1343.4|1347.4|1344.4|1345.4|1342.4|100
1600870200000|2020-09-23 14:10:00|1347.4|1344.4|1347.4|1344.4|1348.4|1345.4|1346.4|1343.4|107
1600870500000|2020-09-23 14:15:00|1347.5|1344.5|1346.4|1343.4|1347.5|1344.5|1341.4|1338.4|144
1600870800000|2020-09-23 14:20:00|1345.4|1342.4|1347.5|1344.5|1348.5|1345.5|1345.4|1342.4|162
1600871100000|2020-09-23 14:25:00|1347.6|1344.6|1349.4|1346.4|1349.5|1346.5|1347.6|1344.6|211
1600871400000|2020-09-23 14:30:00|1349.5|1346.5|1352.5|1349.5|1353.5|1350.5|1349.5|1346.5|284
1600871700000|2020-09-23 14:35:00|1352.9|1349.9|1351.4|1348.4|1353.5|1350.5|1348.5|1345.5|281
1600872000000|2020-09-23 14:40:00|1350.5|1347.5|1352.5|1349.5|1352.5|1349.5|1349.5|1346.5|195
1600872300000|2020-09-23 14:45:00|1353|1350|1350.5|1347.5|1353|1350|1349.5|1346.5|416
1600872600000|2020-09-23 14:50:00|1349.5|1346.5|1349.5|1346.5|1351.5|1348.5|1348.4|1345.4|106
1600872900000|2020-09-23 14:55:00|1350.5|1347.5|1347.5|1344.5|1350.5|1347.5|1347.5|1344.5|179
1600873200000|2020-09-23 15:00:00|1346.5|1343.5|1345.4|1342.4|1347.5|1344.5|1343.5|1340.5|293
1600873500000|2020-09-23 15:05:00|1345|1342|1343.4|1340.4|1346|1343|1341.5|1338.5|271
1600873800000|2020-09-23 15:10:00|1343.5|1340.5|1340.5|1337.5|1344.5|1341.5|1339.5|1336.5|1217
1600874100000|2020-09-23 15:15:00|1341.5|1338.5|1344.5|1341.5|1344.5|1341.5|1339.5|1336.5|117
1600874400000|2020-09-23 15:20:00|1343.5|1340.5|1343.5|1340.5|1343.5|1340.5|1341.5|1338.5|47
1600874700000|2020-09-23 15:25:00|1342.5|1339.5|1332.5|1329.5|1343.5|1340.5|1332.5|1329.5|246
1600875000000|2020-09-23 15:30:00|1332.6|1329.6|1333.5|1330.5|1336.5|1333.5|1332.6|1329.6|451
1600875300000|2020-09-23 15:35:00|1332.5|1329.5|1335.5|1332.5|1335.5|1332.5|1331.6|1328.6|84
1600875600000|2020-09-23 15:40:00|1334.6|1331.6|1333.5|1330.5|1334.6|1331.6|1332.5|1329.5|75
1600875900000|2020-09-23 15:45:00|1332.5|1329.5|1332.5|1329.5|1334.5|1331.5|1332.5|1329.5|83
1600876200000|2020-09-23 15:50:00|1331.6|1328.6|1335.6|1332.6|1335.6|1332.6|1331.6|1328.6|156
1600876500000|2020-09-23 15:55:00|1336.5|1333.5|1333|1330|1336.5|1333.5|1333|1330|448
1600876800000|2020-09-23 16:00:00|1332.5|1329.5|1330.5|1327.5|1333.5|1330.5|1330.5|1327.5|587
1600877100000|2020-09-23 16:05:00|1329.6|1326.6|1328.1|1325.1|1332.5|1329.5|1327.6|1324.6|245
1600877400000|2020-09-23 16:10:00|1327.6|1324.6|1326.6|1323.6|1328.6|1325.6|1325.6|1322.6|214
1600877700000|2020-09-23 16:15:00|1326.5|1323.5|1328.6|1325.6|1328.6|1325.6|1325.6|1322.6|66
1600878000000|2020-09-23 16:20:00|1329.6|1326.6|1329.6|1326.6|1329.6|1326.6|1328.6|1325.6|63
1600878300000|2020-09-23 16:25:00|1330.6|1327.6|1330.1|1327.1|1332.6|1329.6|1328.6|1325.6|178
1600878600000|2020-09-23 16:30:00|1329.6|1326.6|1331.5|1328.5|1332.1|1329.1|1329.6|1326.6|52
1600878900000|2020-09-23 16:35:00|1331.6|1328.6|1333.6|1330.6|1335.6|1332.6|1330.6|1327.6|163
1600879200000|2020-09-23 16:40:00|1334.5|1331.5|1332.5|1329.5|1334.6|1331.6|1328.5|1325.5|304
1600879500000|2020-09-23 16:45:00|1332|1329|1333.5|1330.5|1333.5|1330.5|1330.5|1327.5|132
1600879800000|2020-09-23 16:50:00|1334.5|1331.5|1331.5|1328.5|1334.5|1331.5|1328.5|1325.5|1339
1600880100000|2020-09-23 16:55:00|1330.5|1327.5|1335|1332|1335.6|1332.6|1330.5|1327.5|428
1600932600000|2020-09-24 07:30:00|1329.8|1326.8|1331.3|1328.3|1332.9|1329.9|1328.9|1325.9|80
1600932900000|2020-09-24 07:35:00|1331.8|1328.8|1329.8|1326.8|1331.8|1328.8|1326.8|1323.8|96
1600933200000|2020-09-24 07:40:00|1329.9|1326.9|1329.9|1326.9|1330.8|1327.8|1329.8|1326.8|302
1600933500000|2020-09-24 07:45:00|1330.4|1327.4|1332.9|1329.9|1332.9|1329.9|1330.4|1327.4|161
1600933800000|2020-09-24 07:50:00|1331.9|1328.9|1331.9|1328.9|1331.9|1328.9|1330.9|1327.9|79
1600934100000|2020-09-24 07:55:00|1332.4|1329.4|1332.9|1329.9|1332.9|1329.9|1330.9|1327.9|153
1600934400000|2020-09-24 08:00:00|1331.9|1328.9|1329.9|1326.9|1331.9|1328.9|1329.9|1326.9|6
1600934700000|2020-09-24 08:05:00|1330|1327|1329.9|1326.9|1331|1328|1329.9|1326.9|20
1600935000000|2020-09-24 08:10:00|1329|1326|1326.4|1323.4|1330.9|1327.9|1326.4|1323.4|63
1600935300000|2020-09-24 08:15:00|1324.9|1321.9|1323.9|1320.9|1327|1324|1323|1320|413
1600935600000|2020-09-24 08:20:00|1324.4|1321.4|1324.4|1321.4|1325|1322|1324|1321|23
1600935900000|2020-09-24 08:25:00|1324.9|1321.9|1326.4|1323.4|1326.9|1323.9|1324.9|1321.9|4
1600936200000|2020-09-24 08:30:00|1326.9|1323.9|1326|1323|1326.9|1323.9|1325.9|1322.9|12
1600936500000|2020-09-24 08:35:00|1326.4|1323.4|1325.5|1322.5|1326.5|1323.5|1325|1322|78
1600936800000|2020-09-24 08:40:00|1325|1322|1325|1322|1326|1323|1325|1322|2
1600937100000|2020-09-24 08:45:00|1324.9|1321.9|1324|1321|1324.9|1321.9|1323.9|1320.9|169
1600937400000|2020-09-24 08:50:00|1324.9|1321.9|1323.9|1320.9|1324.9|1321.9|1323.4|1320.4|9
1600937700000|2020-09-24 08:55:00|1324|1321|1325|1322|1325|1322|1323.9|1320.9|5
1600938000000|2020-09-24 09:00:00|1324.9|1321.9|1325|1322|1326|1323|1324.9|1321.9|14
1600938300000|2020-09-24 09:05:00|1323.9|1320.9|1323|1320|1324|1321|1323|1320|16
1600938600000|2020-09-24 09:10:00|1324|1321|1324|1321|1325|1322|1323.5|1320.5|26
1600938900000|2020-09-24 09:15:00|1323.9|1320.9|1323.9|1320.9|1324.9|1321.9|1323.5|1320.5|43
1600939200000|2020-09-24 09:20:00|1323|1320|1323|1320|1326|1323|1323|1320|131
1600939500000|2020-09-24 09:25:00|1323.5|1320.5|1323|1320|1323.5|1320.5|1323|1320|9
1600939800000|2020-09-24 09:30:00|1324|1321|1324|1321|1324|1321|1323.5|1320.5|9
1600940100000|2020-09-24 09:35:00|1323.9|1320.9|1325|1322|1325|1322|1323|1320|9
1600940400000|2020-09-24 09:40:00|1324|1321|1325.9|1322.9|1325.9|1322.9|1324|1321|743
1600940700000|2020-09-24 09:45:00|1324.9|1321.9|1325|1322|1325|1322|1324.9|1321.9|310
1600941000000|2020-09-24 09:50:00|1324|1321|1325.9|1322.9|1325.9|1322.9|1324|1321|4
1600941300000|2020-09-24 09:55:00|1326|1323|1327|1324|1327|1324|1326|1323|43
1600941600000|2020-09-24 10:00:00|1327.9|1324.9|1327.9|1324.9|1328|1325|1327|1324|9
1600941900000|2020-09-24 10:05:00|1328|1325|1329.9|1326.9|1329.9|1326.9|1328|1325|13
1600942200000|2020-09-24 10:10:00|1329|1326|1329|1326|1329.9|1326.9|1328.9|1325.9|13
1600942500000|2020-09-24 10:15:00|1328.9|1325.9|1329|1326|1329.9|1326.9|1328|1325|16
1600942800000|2020-09-24 10:20:00|1330|1327|1327.5|1324.5|1330|1327|1327|1324|60
1600943100000|2020-09-24 10:25:00|1327|1324|1325|1322|1327|1324|1325|1322|21
1600943400000|2020-09-24 10:30:00|1325.9|1322.9|1327|1324|1327|1324|1325.4|1322.4|74
1600943700000|2020-09-24 10:35:00|1326.9|1323.9|1328|1325|1328|1325|1326|1323|26
1600944000000|2020-09-24 10:40:00|1327.9|1324.9|1327|1324|1327.9|1324.9|1326.9|1323.9|904
1600944300000|2020-09-24 10:45:00|1326.5|1323.5|1327|1324|1327|1324|1326|1323|159
1600944600000|2020-09-24 10:50:00|||||||||3
1600944900000|2020-09-24 10:55:00|1326.5|1323.5|1326|1323|1327|1324|1326|1323|4
1600945200000|2020-09-24 11:00:00|1326.5|1323.5|1326|1323|1327|1324|1326|1323|17
1600945500000|2020-09-24 11:05:00|1326.5|1323.5|1328.5|1325.5|1328.5|1325.5|1326|1323|89
1600945800000|2020-09-24 11:10:00|1328|1325|1329|1326|1330|1327|1328|1325|6
1600946100000|2020-09-24 11:15:00|1328|1325|1328|1325|1329|1326|1328|1325|27
1600946400000|2020-09-24 11:20:00|1327.5|1324.5|1328|1325|1328.5|1325.5|1327|1324|75
1600946700000|2020-09-24 11:25:00|1328.5|1325.5|1329|1326|1329|1326|1328|1325|13
1600947000000|2020-09-24 11:30:00|1329.5|1326.5|1331|1328|1331.9|1328.9|1329|1326|10
1600947300000|2020-09-24 11:35:00|1331.5|1328.5|1330.5|1327.5|1332|1329|1330|1327|287
1600947600000|2020-09-24 11:40:00|1330|1327|1330.9|1327.9|1332|1329|1330|1327|37
1600947900000|2020-09-24 11:45:00|1330.4|1327.4|1330.9|1327.9|1331|1328|1330|1327|3
1600948200000|2020-09-24 11:50:00|1331|1328|1331.9|1328.9|1332.4|1329.4|1330.9|1327.9|40
1600948500000|2020-09-24 11:55:00|1332|1329|1333.9|1330.9|1334|1331|1331.9|1328.9|30
1600948800000|2020-09-24 12:00:00|1333.5|1330.5|1329|1326|1333.5|1330.5|1329|1326|61
1600949100000|2020-09-24 12:05:00|1328|1325|1334.9|1331.9|1335|1332|1328|1325|105
1600949400000|2020-09-24 12:10:00|1334|1331|1334|1331|1338|1335|1334|1331|31
1600949700000|2020-09-24 12:15:00|1333.9|1330.9|1341|1338|1342|1339|1333.9|1330.9|246
1600950000000|2020-09-24 12:20:00|1341.5|1338.5|1338|1335|1341.9|1338.9|1338|1335|530
1600950300000|2020-09-24 12:25:00|1337.5|1334.5|1336|1333|1340.5|1337.5|1336|1333|189
1600950600000|2020-09-24 12:30:00|1335.9|1332.9|1332|1329|1336|1333|1332|1329|130
1600950900000|2020-09-24 12:35:00|1332.9|1329.9|1330.9|1327.9|1333|1330|1330|1327|293
1600951200000|2020-09-24 12:40:00|1330.4|1327.4|1330.9|1327.9|1333|1330|1329.9|1326.9|120
1600951500000|2020-09-24 12:45:00|1329.9|1326.9|1331.9|1328.9|1333.9|1330.9|1329.9|1326.9|910
1600951800000|2020-09-24 12:50:00|1332.9|1329.9|1330.9|1327.9|1332.9|1329.9|1330.9|1327.9|312
1600952100000|2020-09-24 12:55:00|1329.9|1326.9|1331.8|1328.8|1331.8|1328.8|1329.9|1326.9|762
1600952400000|2020-09-24 13:00:00|1330.9|1327.9|1332.9|1329.9|1335.8|1332.8|1330.9|1327.9|171
1600952700000|2020-09-24 13:05:00|1333.8|1330.8|1335.8|1332.8|1335.8|1332.8|1332.8|1329.8|197
1600953000000|2020-09-24 13:10:00|1334.8|1331.8|1333.8|1330.8|1334.9|1331.9|1333.8|1330.8|194
1600953300000|2020-09-24 13:15:00|1332.8|1329.8|1332.8|1329.8|1335.8|1332.8|1332.8|1329.8|21
1600953600000|2020-09-24 13:20:00|1331.8|1328.8|1335.3|1332.3|1335.8|1332.8|1330.9|1327.9|312
1600953900000|2020-09-24 13:25:00|1334.9|1331.9|1333.3|1330.3|1335.8|1332.8|1332.8|1329.8|10
1600954200000|2020-09-24 13:30:00|1332.9|1329.9|1332.8|1329.8|1337.8|1334.8|1332.8|1329.8|205
1600954500000|2020-09-24 13:35:00|1331.8|1328.8|1330.8|1327.8|1332.9|1329.9|1330.8|1327.8|68
1600954800000|2020-09-24 13:40:00|1330.4|1327.4|1325.9|1322.9|1330.8|1327.8|1324.9|1321.9|405
1600955100000|2020-09-24 13:45:00|1326.4|1323.4|1331.3|1328.3|1331.3|1328.3|1322.9|1319.9|189
1600955400000|2020-09-24 13:50:00|1331.8|1328.8|1332.8|1329.8|1332.8|1329.8|1329.8|1326.8|257
1600955700000|2020-09-24 13:55:00|1331.8|1328.8|1328.8|1325.8|1332.8|1329.8|1327.8|1324.8|100
1600956000000|2020-09-24 14:00:00|1329.8|1326.8|1335.8|1332.8|1337.8|1334.8|1329.8|1326.8|274
1600956300000|2020-09-24 14:05:00|1336.7|1333.7|1337.3|1334.3|1338.8|1335.8|1336.7|1333.7|73
1600956600000|2020-09-24 14:10:00|1337.8|1334.8|1338.8|1335.8|1338.8|1335.8|1337.3|1334.3|102
1600956900000|2020-09-24 14:15:00|1338.9|1335.9|1339.8|1336.8|1341.8|1338.8|1338.8|1335.8|195
1600957200000|2020-09-24 14:20:00|1339.3|1336.3|1338.8|1335.8|1340.8|1337.8|1338.8|1335.8|76
1600957500000|2020-09-24 14:25:00|1338.9|1335.9|1340.8|1337.8|1340.8|1337.8|1337.7|1334.7|36
1600957800000|2020-09-24 14:30:00|1341.7|1338.7|1336.8|1333.8|1341.8|1338.8|1334.8|1331.8|360
1600958100000|2020-09-24 14:35:00|1335.8|1332.8|1338.8|1335.8|1338.8|1335.8|1335.8|1332.8|79
1600958400000|2020-09-24 14:40:00|1338.3|1335.3|1337.8|1334.8|1339.8|1336.8|1334.8|1331.8|167
1600958700000|2020-09-24 14:45:00|1338.8|1335.8|1338.8|1335.8|1340.8|1337.8|1337.8|1334.8|36
1600959000000|2020-09-24 14:50:00|1337.8|1334.8|1336.8|1333.8|1337.8|1334.8|1333.9|1330.9|74
1600959300000|2020-09-24 14:55:00|1335.8|1332.8|1332.8|1329.8|1336.8|1333.8|1332.8|1329.8|30
1600959600000|2020-09-24 15:00:00|1332.9|1329.9|1335.8|1332.8|1336.9|1333.9|1332.8|1329.8|21
1600959900000|2020-09-24 15:05:00|1335.9|1332.9|1332.8|1329.8|1337.8|1334.8|1332.3|1329.3|18
1600960200000|2020-09-24 15:10:00|1332.9|1329.9|1334.9|1331.9|1335.8|1332.8|1332.9|1329.9|23
1600960500000|2020-09-24 15:15:00|1334.8|1331.8|1333.9|1330.9|1335.8|1332.8|1332.9|1329.9|13
1600960800000|2020-09-24 15:20:00|1334.8|1331.8|1334.9|1331.9|1335.8|1332.8|1332.8|1329.8|47
1600961100000|2020-09-24 15:25:00|1333.9|1330.9|1336.9|1333.9|1337.8|1334.8|1333.8|1330.8|10
1600961400000|2020-09-24 15:30:00|1336.8|1333.8|1337.9|1334.9|1339.4|1336.4|1336.8|1333.8|303
1600961700000|2020-09-24 15:35:00|1337.8|1334.8|1337.9|1334.9|1338.9|1335.9|1336.9|1333.9|32
1600962000000|2020-09-24 15:40:00|1338.9|1335.9|1336.9|1333.9|1338.9|1335.9|1336.9|1333.9|178
1600962300000|2020-09-24 15:45:00|1337.9|1334.9|1339.9|1336.9|1339.9|1336.9|1335.9|1332.9|1002
1600962600000|2020-09-24 15:50:00|1340.9|1337.9|1340.9|1337.9|1341.8|1338.8|1340.8|1337.8|5
1600962900000|2020-09-24 15:55:00|1341.8|1338.8|1342.8|1339.8|1342.8|1339.8|1340.8|1337.8|11
1600963200000|2020-09-24 16:00:00|1342.4|1339.4|1343.9|1340.9|1344.4|1341.4|1342.4|1339.4|71
1600963500000|2020-09-24 16:05:00|1343.8|1340.8|1344.9|1341.9|1345.8|1342.8|1343.8|1340.8|89
1600963800000|2020-09-24 16:10:00|1344.8|1341.8|1341.9|1338.9|1344.9|1341.9|1341.9|1338.9|26
1600964100000|2020-09-24 16:15:00|1342.4|1339.4|1342.9|1339.9|1343.3|1340.3|1341.8|1338.8|294
1600964400000|2020-09-24 16:20:00|1341.9|1338.9|1341.9|1338.9|1342.9|1339.9|1340.9|1337.9|21
1600964700000|2020-09-24 16:25:00|1342.9|1339.9|1338|1335|1343.9|1340.9|1338|1335|633
1600965000000|2020-09-24 16:30:00|1337|1334|1335|1332|1337|1334|1334.9|1331.9|70
1600965300000|2020-09-24 16:35:00|1333.1|1330.1|1334.9|1331.9|1334.9|1331.9|1333|1330|39
1600965600000|2020-09-24 16:40:00|1335.9|1332.9|1334.9|1331.9|1335.9|1332.9|1334.9|1331.9|26
1600965900000|2020-09-24 16:45:00|1333.9|1330.9|1333.9|1330.9|1334.9|1331.9|1330.9|1327.9|256
1600966200000|2020-09-24 16:50:00|1333.4|1330.4|1337|1334|1337|1334|1333.4|1330.4|1261
1600966500000|2020-09-24 16:55:00|1336.5|1333.5|1337|1334|1338.5|1335.5|1334.9|1331.9|845
1601019000000|2020-09-25 07:30:00|1339.4|1336.4|1341.4|1338.4|1342.3|1339.3|1339.3|1336.3|35
1601019300000|2020-09-25 07:35:00|1341.9|1338.9|1342.8|1339.8|1342.9|1339.9|1341.4|1338.4|9
1601019600000|2020-09-25 07:40:00|1342.4|1339.4|1339.4|1336.4|1342.9|1339.9|1339.4|1336.4|6
1601019900000|2020-09-25 07:45:00|1340.3|1337.3|1340.4|1337.4|1340.4|1337.4|1337.4|1334.4|27
1601020200000|2020-09-25 07:50:00|1341.3|1338.3|1340.8|1337.8|1342.3|1339.3|1340.4|1337.4|9
1601020500000|2020-09-25 07:55:00|1340.4|1337.4|1341.3|1338.3|1341.3|1338.3|1340.4|1337.4|5
1601020800000|2020-09-25 08:00:00|1340.4|1337.4|1342.3|1339.3|1342.3|1339.3|1340.4|1337.4|18
1601021100000|2020-09-25 08:05:00|1341.4|1338.4|1341.3|1338.3|1341.4|1338.4|1340.4|1337.4|5
1601021400000|2020-09-25 08:10:00|||||||||4
1601021700000|2020-09-25 08:15:00|1341.4|1338.4|1341.4|1338.4|1341.4|1338.4|1341.3|1338.3|84
1601022000000|2020-09-25 08:20:00|1341.3|1338.3|1342.4|1339.4|1342.4|1339.4|1340.8|1337.8|6
1601022300000|2020-09-25 08:25:00|1343.4|1340.4|1343.4|1340.4|1344.4|1341.4|1343.4|1340.4|5
1601022600000|2020-09-25 08:30:00|1344.4|1341.4|1343.4|1340.4|1344.4|1341.4|1343.4|1340.4|9
1601022900000|2020-09-25 08:35:00|1344.4|1341.4|1345.4|1342.4|1345.4|1342.4|1344.4|1341.4|39
1601023200000|2020-09-25 08:40:00|1344.9|1341.9|1345.4|1342.4|1345.4|1342.4|1344.4|1341.4|176
1601023500000|2020-09-25 08:45:00|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|14
1601023800000|2020-09-25 08:50:00|1344.5|1341.5|1345.4|1342.4|1345.4|1342.4|1344.4|1341.4|6
1601024100000|2020-09-25 08:55:00|1346.4|1343.4|1346.4|1343.4|1347.4|1344.4|1346.4|1343.4|48
1601024400000|2020-09-25 09:00:00|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|84
1601024700000|2020-09-25 09:05:00|1345.9|1342.9|1345.4|1342.4|1346.4|1343.4|1345.4|1342.4|7
1601025000000|2020-09-25 09:10:00|1345.5|1342.5|1345.4|1342.4|1346.4|1343.4|1345.4|1342.4|4
1601025300000|2020-09-25 09:15:00|1345.9|1342.9|1344.4|1341.4|1345.9|1342.9|1344.4|1341.4|8
1601025600000|2020-09-25 09:20:00|1345.4|1342.4|1345.4|1342.4|1346.4|1343.4|1344.4|1341.4|94
1601025900000|2020-09-25 09:25:00|1344.4|1341.4|1343.5|1340.5|1344.5|1341.5|1343.5|1340.5|17
1601026200000|2020-09-25 09:30:00|1344.5|1341.5|1345.5|1342.5|1345.5|1342.5|1344.5|1341.5|5
1601026500000|2020-09-25 09:35:00|1345.4|1342.4|1345.5|1342.5|1345.5|1342.5|1345.4|1342.4|5
1601026800000|2020-09-25 09:40:00|1345.4|1342.4|1344.5|1341.5|1345.4|1342.4|1343.5|1340.5|6
1601027100000|2020-09-25 09:45:00|1344.4|1341.4|1343.5|1340.5|1344.5|1341.5|1343.4|1340.4|8
1601027400000|2020-09-25 09:50:00|1343.4|1340.4|1342.5|1339.5|1343.4|1340.4|1342.5|1339.5|39
1601027700000|2020-09-25 09:55:00|1343.5|1340.5|1344.5|1341.5|1344.5|1341.5|1343.5|1340.5|74
1601028000000|2020-09-25 10:00:00|1344|1341|1346.5|1343.5|1346.5|1343.5|1344|1341|198
1601028300000|2020-09-25 10:05:00|1347.4|1344.4|1345.5|1342.5|1347.5|1344.5|1345.5|1342.5|151
1601028600000|2020-09-25 10:10:00|1345.4|1342.4|1344.4|1341.4|1345.4|1342.4|1343.5|1340.5|4
1601028900000|2020-09-25 10:15:00|1343.5|1340.5|1344.5|1341.5|1345|1342|1343.4|1340.4|15
1601029200000|2020-09-25 10:20:00|1344.4|1341.4|1343.5|1340.5|1344.4|1341.4|1343.5|1340.5|9
1601029500000|2020-09-25 10:25:00|1342.5|1339.5|1341.5|1338.5|1342.5|1339.5|1341.5|1338.5|35
1601029800000|2020-09-25 10:30:00|1342.5|1339.5|1342.5|1339.5|1343|1340|1341.5|1338.5|14
1601030100000|2020-09-25 10:35:00|1341.5|1338.5|1341.5|1338.5|1342.5|1339.5|1340.5|1337.5|9
1601030400000|2020-09-25 10:40:00|1340.5|1337.5|1339.5|1336.5|1340.5|1337.5|1339.5|1336.5|15
1601030700000|2020-09-25 10:45:00|1340|1337|1342.5|1339.5|1343|1340|1339.5|1336.5|195
1601031000000|2020-09-25 10:50:00|1342|1339|1341.5|1338.5|1342|1339|1341.5|1338.5|12
1601031300000|2020-09-25 10:55:00|1340.5|1337.5|1340.5|1337.5|1340.5|1337.5|1340.5|1337.5|6
1601031600000|2020-09-25 11:00:00|1339.5|1336.5|1339.5|1336.5|1340.5|1337.5|1339.5|1336.5|10
1601031900000|2020-09-25 11:05:00|1340.5|1337.5|1339.5|1336.5|1340.5|1337.5|1339.5|1336.5|137
1601032200000|2020-09-25 11:10:00|1340.5|1337.5|1341|1338|1341.5|1338.5|1339.5|1336.5|178
1601032500000|2020-09-25 11:15:00|1341.5|1338.5|1340.5|1337.5|1341.5|1338.5|1340.5|1337.5|44
1601032800000|2020-09-25 11:20:00|1341.5|1338.5|1340.5|1337.5|1341.5|1338.5|1340.5|1337.5|104
1601033100000|2020-09-25 11:25:00|1341.5|1338.5|1341.5|1338.5|1341.5|1338.5|1341.5|1338.5|2
1601033400000|2020-09-25 11:30:00|1340.5|1337.5|1340.6|1337.6|1342.5|1339.5|1340.5|1337.5|34
1601033700000|2020-09-25 11:35:00|1341.5|1338.5|1342.5|1339.5|1342.5|1339.5|1341.5|1338.5|8
1601034000000|2020-09-25 11:40:00|1342.6|1339.6|1343.5|1340.5|1343.5|1340.5|1342.5|1339.5|31
1601034300000|2020-09-25 11:45:00|1342.5|1339.5|1343.5|1340.5|1343.5|1340.5|1342.5|1339.5|6
1601034600000|2020-09-25 11:50:00|1345.5|1342.5|1344.6|1341.6|1345.6|1342.6|1344.1|1341.1|70
1601034900000|2020-09-25 11:55:00|1343.6|1340.6|1346|1343|1346.5|1343.5|1343.6|1340.6|9
1601035200000|2020-09-25 12:00:00|1346.5|1343.5|1345.6|1342.6|1346.6|1343.6|1344.6|1341.6|686
1601035500000|2020-09-25 12:05:00|1345.1|1342.1|1346.6|1343.6|1346.6|1343.6|1345.1|1342.1|193
1601035800000|2020-09-25 12:10:00|1345.6|1342.6|1344.6|1341.6|1348.6|1345.6|1344.6|1341.6|380
1601036100000|2020-09-25 12:15:00|1345.6|1342.6|1348.6|1345.6|1348.6|1345.6|1345.6|1342.6|19
1601036400000|2020-09-25 12:20:00|1347.6|1344.6|1345.6|1342.6|1347.6|1344.6|1345.6|1342.6|466
1601036700000|2020-09-25 12:25:00|1345.7|1342.7|1347.6|1344.6|1348.6|1345.6|1345.6|1342.6|33
1601037000000|2020-09-25 12:30:00|1348.6|1345.6|1348.6|1345.6|1348.6|1345.6|1347.6|1344.6|289
1601037300000|2020-09-25 12:35:00|1347.6|1344.6|1350.6|1347.6|1352.5|1349.5|1347.6|1344.6|1261
1601037600000|2020-09-25 12:40:00|1351.1|1348.1|1350.1|1347.1|1351.6|1348.6|1350.1|1347.1|573
1601037900000|2020-09-25 12:45:00|1350.6|1347.6|1348.1|1345.1|1351.6|1348.6|1347.6|1344.6|142
1601038200000|2020-09-25 12:50:00|1347.6|1344.6|1347.6|1344.6|1348.6|1345.6|1347.6|1344.6|94
1601038500000|2020-09-25 12:55:00|1346.6|1343.6|1348.6|1345.6|1348.6|1345.6|1345.6|1342.6|488
1601038800000|2020-09-25 13:00:00|1347.6|1344.6|1348.6|1345.6|1349.1|1346.1|1347.6|1344.6|27
1601039100000|2020-09-25 13:05:00|1349.6|1346.6|1348.6|1345.6|1350.6|1347.6|1347.6|1344.6|36
1601039400000|2020-09-25 13:10:00|1348.5|1345.5|1342.6|1339.6|1348.5|1345.5|1342.6|1339.6|737
1601039700000|2020-09-25 13:15:00|1341.6|1338.6|1339.6|1336.6|1343.1|1340.1|1338.6|1335.6|76
1601040000000|2020-09-25 13:20:00|1338.6|1335.6|1340.6|1337.6|1340.6|1337.6|1337.6|1334.6|109
1601040300000|2020-09-25 13:25:00|1341.6|1338.6|1342|1339|1342.6|1339.6|1341.5|1338.5|379
1601040600000|2020-09-25 13:30:00|1342.5|1339.5|1342.5|1339.5|1343.5|1340.5|1341.5|1338.5|201
1601040900000|2020-09-25 13:35:00|1342.6|1339.6|1341.1|1338.1|1343.5|1340.5|1340.6|1337.6|389
1601041200000|2020-09-25 13:40:00|1341.6|1338.6|1343.5|1340.5|1343.5|1340.5|1341|1338|135
1601041500000|2020-09-25 13:45:00|1343.6|1340.6|1345.6|1342.6|1345.6|1342.6|1342.6|1339.6|190
1601041800000|2020-09-25 13:50:00|1344.5|1341.5|1346.5|1343.5|1347.6|1344.6|1344.5|1341.5|28
1601042100000|2020-09-25 13:55:00|1346.6|1343.6|1348.5|1345.5|1348.5|1345.5|1345.1|1342.1|17
1601042400000|2020-09-25 14:00:00|1348.6|1345.6|1348.6|1345.6|1349.6|1346.6|1348.5|1345.5|23
1601042700000|2020-09-25 14:05:00|1349.5|1346.5|1346.6|1343.6|1349.5|1346.5|1345.6|1342.6|290
1601043000000|2020-09-25 14:10:00|1346.1|1343.1|1346.6|1343.6|1348.6|1345.6|1345.6|1342.6|185
1601043300000|2020-09-25 14:15:00|1347.6|1344.6|1348.6|1345.6|1349.6|1346.6|1346.6|1343.6|779
1601043600000|2020-09-25 14:20:00|1349.5|1346.5|1348.6|1345.6|1349.6|1346.6|1348.6|1345.6|591
1601043900000|2020-09-25 14:25:00|1347.6|1344.6|1346.5|1343.5|1348.6|1345.6|1346.4|1343.4|3563
1601044200000|2020-09-25 14:30:00|1347.4|1344.4|1345.5|1342.5|1347.4|1344.4|1344.5|1341.5|146
1601044500000|2020-09-25 14:35:00|1344.5|1341.5|1346|1343|1346.5|1343.5|1344.5|1341.5|73
1601044800000|2020-09-25 14:40:00|1346.5|1343.5|1346.5|1343.5|1347.5|1344.5|1344.5|1341.5|223
1601045100000|2020-09-25 14:45:00|1346.6|1343.6|1347.5|1344.5|1347.5|1344.5|1345.6|1342.6|33
1601045400000|2020-09-25 14:50:00|1347.6|1344.6|1348.5|1345.5|1348.5|1345.5|1347.6|1344.6|232
1601045700000|2020-09-25 14:55:00|1349.5|1346.5|1347|1344|1349.5|1346.5|1346.5|1343.5|115
1601046000000|2020-09-25 15:00:00|1347.5|1344.5|1348.5|1345.5|1349.5|1346.5|1347.5|1344.5|354
1601046300000|2020-09-25 15:05:00|1349|1346|1347.5|1344.5|1349|1346|1347.5|1344.5|182
1601046600000|2020-09-25 15:10:00|1347.9|1344.9|1347.4|1344.4|1348.5|1345.5|1347.4|1344.4|59
1601046900000|2020-09-25 15:15:00|1347.5|1344.5|1346.5|1343.5|1348.4|1345.4|1346.4|1343.4|28
1601047200000|2020-09-25 15:20:00|1347.4|1344.4|1348.4|1345.4|1348.4|1345.4|1347.4|1344.4|121
1601047500000|2020-09-25 15:25:00|1348.5|1345.5|1348.5|1345.5|1349.4|1346.4|1348.4|1345.4|28
1601047800000|2020-09-25 15:30:00|1348.4|1345.4|1349.4|1346.4|1349.4|1346.4|1348.4|1345.4|218
1601048100000|2020-09-25 15:35:00|1348.4|1345.4|1348.5|1345.5|1349.4|1346.4|1347.5|1344.5|174
1601048400000|2020-09-25 15:40:00|||||||||10
1601048700000|2020-09-25 15:45:00|1349.5|1346.5|1346.5|1343.5|1350.4|1347.4|1346.5|1343.5|713
1601049000000|2020-09-25 15:50:00|||||||||82
1601049300000|2020-09-25 15:55:00|1345.5|1342.5|1347.5|1344.5|1347.5|1344.5|1345.5|1342.5|101
1601049600000|2020-09-25 16:00:00|1348|1345|1348.5|1345.5|1348.5|1345.5|1348|1345|104
1601049900000|2020-09-25 16:05:00|1349|1346|1349.5|1346.5|1349.5|1346.5|1348.6|1345.6|127
1601050200000|2020-09-25 16:10:00|1349.6|1346.6|1351.5|1348.5|1351.5|1348.5|1349.6|1346.6|384
1601050500000|2020-09-25 16:15:00|1351.1|1348.1|1350.6|1347.6|1351.5|1348.5|1350.5|1347.5|18
1601050800000|2020-09-25 16:20:00|1350.5|1347.5|1350.6|1347.6|1351.5|1348.5|1349.6|1346.6|13
1601051100000|2020-09-25 16:25:00|1350.5|1347.5|1349.6|1346.6|1350.6|1347.6|1349.6|1346.6|160
1601051400000|2020-09-25 16:30:00|1350.1|1347.1|1349.6|1346.6|1350.6|1347.6|1349.6|1346.6|103
1601051700000|2020-09-25 16:35:00|1349.5|1346.5|1347.1|1344.1|1349.5|1346.5|1346.6|1343.6|219
1601052000000|2020-09-25 16:40:00|1347.6|1344.6|1346.6|1343.6|1348.1|1345.1|1346.6|1343.6|103
1601052300000|2020-09-25 16:45:00|1347.6|1344.6|1347.7|1344.7|1348.6|1345.6|1347.6|1344.6|162
1601052600000|2020-09-25 16:50:00|1347.6|1344.6|1350.6|1347.6|1351.6|1348.6|1347.6|1344.6|539
1601052900000|2020-09-25 16:55:00|1349.6|1346.6|1351.7|1348.7|1352.7|1349.7|1349.6|1346.6|623
1601278200000|2020-09-28 07:30:00|1356.1|1353.1|1354.1|1351.1|1356.1|1353.1|1352.6|1349.6|473
1601278500000|2020-09-28 07:35:00|1354.6|1351.6|1354.1|1351.1|1354.6|1351.6|1354.1|1351.1|83
1601278800000|2020-09-28 07:40:00|1353.1|1350.1|1353.1|1350.1|1353.1|1350.1|1352.1|1349.1|100
1601279100000|2020-09-28 07:45:00|1354.1|1351.1|1354.1|1351.1|1354.1|1351.1|1353.1|1350.1|20
1601279400000|2020-09-28 07:50:00|1354.6|1351.6|1354.1|1351.1|1354.6|1351.6|1354.1|1351.1|13
1601279700000|2020-09-28 07:55:00|1353.1|1350.1|1353.1|1350.1|1353.1|1350.1|1352.1|1349.1|9
1601280000000|2020-09-28 08:00:00|1352.6|1349.6|1352.1|1349.1|1353.1|1350.1|1352.1|1349.1|86
1601280300000|2020-09-28 08:05:00|1353.1|1350.1|1352.1|1349.1|1353.1|1350.1|1351.1|1348.1|16
1601280600000|2020-09-28 08:10:00|1353.1|1350.1|1354.1|1351.1|1354.1|1351.1|1353.1|1350.1|67
1601280900000|2020-09-28 08:15:00|||||||||21
1601281200000|2020-09-28 08:20:00|1354.6|1351.6|1354.1|1351.1|1355.1|1352.1|1354.1|1351.1|19
1601281500000|2020-09-28 08:25:00|1353.1|1350.1|1352.1|1349.1|1353.1|1350.1|1352.1|1349.1|32
1601281800000|2020-09-28 08:30:00|1352.6|1349.6|1353.1|1350.1|1353.1|1350.1|1352.1|1349.1|124
1601282100000|2020-09-28 08:35:00|||||||||4
1601282400000|2020-09-28 08:40:00|1353.2|1350.2|1354.1|1351.1|1355.1|1352.1|1353.2|1350.2|2
1601282700000|2020-09-28 08:45:00|1354.6|1351.6|1354.6|1351.6|1354.6|1351.6|1354.6|1351.6|4
1601283000000|2020-09-28 08:50:00|1355.1|1352.1|1353.1|1350.1|1355.1|1352.1|1353.1|1350.1|218
1601283300000|2020-09-28 08:55:00|1354.1|1351.1|1353.6|1350.6|1354.1|1351.1|1353.6|1350.6|4
1601283600000|2020-09-28 09:00:00|1354.1|1351.1|1354.1|1351.1|1355.1|1352.1|1354.1|1351.1|9
1601283900000|2020-09-28 09:05:00|1354.6|1351.6|1354.1|1351.1|1355.1|1352.1|1354.1|1351.1|3
1601284200000|2020-09-28 09:10:00|||||||||5
1601284500000|2020-09-28 09:15:00|||||||||5
1601284800000|2020-09-28 09:20:00|||||||||6
1601285100000|2020-09-28 09:25:00|1353.1|1350.1|1354.1|1351.1|1354.1|1351.1|1353.1|1350.1|191
1601285400000|2020-09-28 09:30:00|1354.2|1351.2|1354.2|1351.2|1355.1|1352.1|1354.1|1351.1|127
1601285700000|2020-09-28 09:35:00|||||||||5
1601286000000|2020-09-28 09:40:00|1354.1|1351.1|1353.2|1350.2|1354.2|1351.2|1353.2|1350.2|151
1601286300000|2020-09-28 09:45:00|||||||||4
1601286600000|2020-09-28 09:50:00|1353.1|1350.1|1354.2|1351.2|1354.7|1351.7|1353.1|1350.1|39
1601286900000|2020-09-28 09:55:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|3
1601287200000|2020-09-28 10:00:00|1354.2|1351.2|1355.2|1352.2|1355.2|1352.2|1354.2|1351.2|29
1601287500000|2020-09-28 10:05:00|1354.2|1351.2|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|101
1601287800000|2020-09-28 10:10:00|||||||||4
1601288100000|2020-09-28 10:15:00|1355.2|1352.2|1355.2|1352.2|1355.2|1352.2|1355.2|1352.2|12
1601288400000|2020-09-28 10:20:00|1356.2|1353.2|1358.2|1355.2|1359.2|1356.2|1355.2|1352.2|526
1601288700000|2020-09-28 10:25:00|1358.7|1355.7|1359.2|1356.2|1360.2|1357.2|1358.7|1355.7|239
1601289000000|2020-09-28 10:30:00|1360.2|1357.2|1359.2|1356.2|1360.2|1357.2|1359.2|1356.2|33
1601289300000|2020-09-28 10:35:00|1359.7|1356.7|1361.2|1358.2|1363.2|1360.2|1359.2|1356.2|65
1601289600000|2020-09-28 10:40:00|1362.2|1359.2|1361.2|1358.2|1363.2|1360.2|1361.2|1358.2|38
1601289900000|2020-09-28 10:45:00|1360.2|1357.2|1361.2|1358.2|1361.2|1358.2|1360.2|1357.2|103
1601290200000|2020-09-28 10:50:00|1362.2|1359.2|1362.2|1359.2|1362.2|1359.2|1361.7|1358.7|42
1601290500000|2020-09-28 10:55:00|1361.2|1358.2|1361.2|1358.2|1361.2|1358.2|1361.2|1358.2|11
1601290800000|2020-09-28 11:00:00|1360.2|1357.2|1360.2|1357.2|1361.2|1358.2|1359.2|1356.2|4
1601291100000|2020-09-28 11:05:00|1360.7|1357.7|1360.2|1357.2|1360.7|1357.7|1359.2|1356.2|12
1601291400000|2020-09-28 11:10:00|1361.2|1358.2|1359.7|1356.7|1361.2|1358.2|1359.7|1356.7|173
1601291700000|2020-09-28 11:15:00|1360.2|1357.2|1360.2|1357.2|1360.7|1357.7|1360.2|1357.2|156
1601292000000|2020-09-28 11:20:00|||||||||54
1601292300000|2020-09-28 11:25:00|||||||||8
1601292600000|2020-09-28 11:30:00|1360.7|1357.7|1360.2|1357.2|1360.7|1357.7|1360.2|1357.2|9
1601292900000|2020-09-28 11:35:00|1361.2|1358.2|1363.2|1360.2|1363.2|1360.2|1361.2|1358.2|23
1601293200000|2020-09-28 11:40:00|||||||||14
1601293500000|2020-09-28 11:45:00|1364.2|1361.2|1363.2|1360.2|1364.2|1361.2|1363.2|1360.2|289
1601293800000|2020-09-28 11:50:00|1363.7|1360.7|1363.2|1360.2|1364.2|1361.2|1363.2|1360.2|120
1601294100000|2020-09-28 11:55:00|1364.2|1361.2|1364.2|1361.2|1364.2|1361.2|1363.7|1360.7|6
1601294400000|2020-09-28 12:00:00|1365.2|1362.2|1364.2|1361.2|1365.2|1362.2|1364.2|1361.2|196
1601294700000|2020-09-28 12:05:00|1365.2|1362.2|1360.2|1357.2|1365.2|1362.2|1360.2|1357.2|30
1601295000000|2020-09-28 12:10:00|1359.2|1356.2|1362.2|1359.2|1362.2|1359.2|1359.2|1356.2|18
1601295300000|2020-09-28 12:15:00|1363.2|1360.2|1362.2|1359.2|1363.2|1360.2|1362.2|1359.2|53
1601295600000|2020-09-28 12:20:00|1363.2|1360.2|1363.2|1360.2|1364.2|1361.2|1363.2|1360.2|60
1601295900000|2020-09-28 12:25:00|1364.2|1361.2|1364.2|1361.2|1364.2|1361.2|1363.2|1360.2|8
1601296200000|2020-09-28 12:30:00|1365.2|1362.2|1362.2|1359.2|1365.2|1362.2|1362.2|1359.2|154
1601296500000|2020-09-28 12:35:00|1361.2|1358.2|1361.2|1358.2|1362.2|1359.2|1361.2|1358.2|56
1601296800000|2020-09-28 12:40:00|1362.2|1359.2|1362.2|1359.2|1362.2|1359.2|1361.2|1358.2|72
1601297100000|2020-09-28 12:45:00|1362.3|1359.3|1362.2|1359.2|1363.2|1360.2|1362.2|1359.2|225
1601297400000|2020-09-28 12:50:00|1361.3|1358.3|1362.2|1359.2|1362.2|1359.2|1361.2|1358.2|113
1601297700000|2020-09-28 12:55:00|1362.3|1359.3|1362.3|1359.3|1363.3|1360.3|1362.2|1359.2|86
1601298000000|2020-09-28 13:00:00|1363.3|1360.3|1362.3|1359.3|1363.3|1360.3|1361.3|1358.3|6
1601298300000|2020-09-28 13:05:00|1361.3|1358.3|1363.3|1360.3|1363.3|1360.3|1361.3|1358.3|1898
1601298600000|2020-09-28 13:10:00|1364.3|1361.3|1363.3|1360.3|1364.3|1361.3|1363.3|1360.3|69
1601298900000|2020-09-28 13:15:00|1364.3|1361.3|1365.3|1362.3|1365.3|1362.3|1364.3|1361.3|280
1601299200000|2020-09-28 13:20:00|1364.3|1361.3|1366.3|1363.3|1366.3|1363.3|1364.3|1361.3|142
1601299500000|2020-09-28 13:25:00|1365.3|1362.3|1363.8|1360.8|1365.3|1362.3|1363.3|1360.3|54
1601299800000|2020-09-28 13:30:00|1363.3|1360.3|1364.3|1361.3|1364.3|1361.3|1363.3|1360.3|217
1601300100000|2020-09-28 13:35:00|1363.3|1360.3|1352.3|1349.3|1363.3|1360.3|1349.3|1346.3|827
1601300400000|2020-09-28 13:40:00|1353.3|1350.3|1350.3|1347.3|1355.3|1352.3|1350.3|1347.3|25
1601300700000|2020-09-28 13:45:00|1351.3|1348.3|1350.3|1347.3|1351.3|1348.3|1348.3|1345.3|293
1601301000000|2020-09-28 13:50:00|1349.3|1346.3|1351.3|1348.3|1352.3|1349.3|1348.8|1345.8|204
1601301300000|2020-09-28 13:55:00|1350.3|1347.3|1351.3|1348.3|1352.3|1349.3|1350.3|1347.3|14
1601301600000|2020-09-28 14:00:00|1350.3|1347.3|1350.3|1347.3|1352.3|1349.3|1350.3|1347.3|16
1601301900000|2020-09-28 14:05:00|1349.3|1346.3|1349.3|1346.3|1353.3|1350.3|1349.3|1346.3|137
1601302200000|2020-09-28 14:10:00|1348.3|1345.3|1348.3|1345.3|1348.3|1345.3|1340.3|1337.3|255
1601302500000|2020-09-28 14:15:00|1349.3|1346.3|1347.8|1344.8|1350.3|1347.3|1347.3|1344.3|50
1601302800000|2020-09-28 14:20:00|1348.3|1345.3|1347.3|1344.3|1349.3|1346.3|1345.3|1342.3|114
1601303100000|2020-09-28 14:25:00|1348.3|1345.3|1343.3|1340.3|1348.3|1345.3|1343.3|1340.3|56
1601303400000|2020-09-28 14:30:00|1342.3|1339.3|1334.3|1331.3|1342.3|1339.3|1332.3|1329.3|174
1601303700000|2020-09-28 14:35:00|1335.3|1332.3|1334.3|1331.3|1337.3|1334.3|1333.3|1330.3|179
1601304000000|2020-09-28 14:40:00|1335.3|1332.3|1336.3|1333.3|1337.3|1334.3|1335.3|1332.3|88
1601304300000|2020-09-28 14:45:00|1335.3|1332.3|1316.3|1313.3|1336.3|1333.3|1314.3|1311.3|604
1601304600000|2020-09-28 14:50:00|1317.3|1314.3|1315.3|1312.3|1319.3|1316.3|1308.3|1305.3|545
1601304900000|2020-09-28 14:55:00|1314.3|1311.3|1316.3|1313.3|1316.3|1313.3|1313.3|1310.3|128
1601305200000|2020-09-28 15:00:00|1315.3|1312.3|1313.3|1310.3|1316.3|1313.3|1313.3|1310.3|17
1601305500000|2020-09-28 15:05:00|1313.8|1310.8|1314.3|1311.3|1316.3|1313.3|1313.3|1310.3|72
1601305800000|2020-09-28 15:10:00|1316.3|1313.3|1319.3|1316.3|1320.3|1317.3|1316.3|1313.3|355
1601306100000|2020-09-28 15:15:00|1320.3|1317.3|1316.3|1313.3|1320.3|1317.3|1316.3|1313.3|85
1601306400000|2020-09-28 15:20:00|1317.3|1314.3|1319.3|1316.3|1319.3|1316.3|1317.3|1314.3|191
1601306700000|2020-09-28 15:25:00|1318.3|1315.3|1313.3|1310.3|1318.3|1315.3|1313.3|1310.3|244
1601307000000|2020-09-28 15:30:00|1312.8|1309.8|1311.3|1308.3|1313.3|1310.3|1311.3|1308.3|281
1601307300000|2020-09-28 15:35:00|1312.3|1309.3|1313.3|1310.3|1314.3|1311.3|1312.3|1309.3|148
1601307600000|2020-09-28 15:40:00|1312.9|1309.9|1311.3|1308.3|1313.3|1310.3|1311.3|1308.3|46
1601307900000|2020-09-28 15:45:00|1310.3|1307.3|1307.3|1304.3|1310.3|1307.3|1306.3|1303.3|150
1601308200000|2020-09-28 15:50:00|1307.4|1304.4|1309.3|1306.3|1310.3|1307.3|1307.3|1304.3|495
1601308500000|2020-09-28 15:55:00|1310.3|1307.3|1312.3|1309.3|1313.3|1310.3|1310.3|1307.3|88
1601308800000|2020-09-28 16:00:00|1311.3|1308.3|1311.3|1308.3|1312.3|1309.3|1310.3|1307.3|20
1601309100000|2020-09-28 16:05:00|1312.3|1309.3|1310.3|1307.3|1312.3|1309.3|1308.4|1305.4|15
1601309400000|2020-09-28 16:10:00|1311.3|1308.3|1313.3|1310.3|1313.3|1310.3|1311.3|1308.3|5
1601309700000|2020-09-28 16:15:00|1313.4|1310.4|1314.4|1311.4|1315.3|1312.3|1311.3|1308.3|15
1601310000000|2020-09-28 16:20:00|1314.3|1311.3|1317.4|1314.4|1319.4|1316.4|1314.3|1311.3|39
1601310300000|2020-09-28 16:25:00|1316.4|1313.4|1312.4|1309.4|1316.4|1313.4|1312.4|1309.4|130
1601310600000|2020-09-28 16:30:00|1313.4|1310.4|1315.4|1312.4|1315.4|1312.4|1311.4|1308.4|26
1601310900000|2020-09-28 16:35:00|1316.4|1313.4|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|166
1601311200000|2020-09-28 16:40:00|1315.4|1312.4|1317.4|1314.4|1317.4|1314.4|1315.4|1312.4|51
1601311500000|2020-09-28 16:45:00|1316.4|1313.4|1312.4|1309.4|1316.4|1313.4|1311.4|1308.4|86
1601311800000|2020-09-28 16:50:00|1313.4|1310.4|1308.4|1305.4|1314.4|1311.4|1303.4|1300.4|890
1601312100000|2020-09-28 16:55:00|1307.4|1304.4|1307.4|1304.4|1311.4|1308.4|1306.4|1303.4|372
1601312400000|2020-09-28 17:00:00|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|0
1601364600000|2020-09-29 07:30:00|1309.7|1306.7|1310.7|1307.7|1311.7|1308.7|1306.7|1303.7|311
1601364900000|2020-09-29 07:35:00|1309.7|1306.7|1312.7|1309.7|1313.7|1310.7|1307.7|1304.7|253
1601365200000|2020-09-29 07:40:00|1311.7|1308.7|1311.2|1308.2|1312.7|1309.7|1310.7|1307.7|181
1601365500000|2020-09-29 07:45:00|1310.7|1307.7|1313.7|1310.7|1313.7|1310.7|1310.7|1307.7|358
1601365800000|2020-09-29 07:50:00|1312.7|1309.7|1313.7|1310.7|1313.7|1310.7|1312.7|1309.7|607
1601366100000|2020-09-29 07:55:00|1314.7|1311.7|1314.7|1311.7|1314.7|1311.7|1313.7|1310.7|57
1601366400000|2020-09-29 08:00:00|1313.7|1310.7|1312.7|1309.7|1313.7|1310.7|1312.7|1309.7|30
1601366700000|2020-09-29 08:05:00|1311.7|1308.7|1310.7|1307.7|1312.7|1309.7|1310.7|1307.7|196
1601367000000|2020-09-29 08:10:00|1309.7|1306.7|1308.7|1305.7|1309.7|1306.7|1308.7|1305.7|128
1601367300000|2020-09-29 08:15:00|1307.7|1304.7|1309.2|1306.2|1309.7|1306.7|1304.7|1301.7|556
1601367600000|2020-09-29 08:20:00|1308.7|1305.7|1311.7|1308.7|1312.7|1309.7|1308.7|1305.7|159
1601367900000|2020-09-29 08:25:00|1311.2|1308.2|1311.7|1308.7|1311.7|1308.7|1310.7|1307.7|42
1601368200000|2020-09-29 08:30:00|1310.7|1307.7|1309.7|1306.7|1311.7|1308.7|1309.2|1306.2|93
1601368500000|2020-09-29 08:35:00|1309.2|1306.2|1309.2|1306.2|1309.7|1306.7|1307.7|1304.7|77
1601368800000|2020-09-29 08:40:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|26
1601369100000|2020-09-29 08:45:00|1308.2|1305.2|1307.7|1304.7|1310.7|1307.7|1306.7|1303.7|227
1601369400000|2020-09-29 08:50:00|1307.2|1304.2|1308.7|1305.7|1309.7|1306.7|1307.2|1304.2|264
1601369700000|2020-09-29 08:55:00|1307.7|1304.7|1307.7|1304.7|1308.2|1305.2|1306.7|1303.7|81
1601370000000|2020-09-29 09:00:00|1307.2|1304.2|1307.7|1304.7|1308.2|1305.2|1307.2|1304.2|19
1601370300000|2020-09-29 09:05:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|41
1601370600000|2020-09-29 09:10:00|1308.7|1305.7|1306.7|1303.7|1308.7|1305.7|1306.7|1303.7|106
1601370900000|2020-09-29 09:15:00|1307.2|1304.2|1306.7|1303.7|1307.7|1304.7|1306.7|1303.7|20
1601371200000|2020-09-29 09:20:00|1307.2|1304.2|1306.7|1303.7|1307.2|1304.2|1306.7|1303.7|14
1601371500000|2020-09-29 09:25:00|||||||||2
1601371800000|2020-09-29 09:30:00|1307.7|1304.7|1307.7|1304.7|1307.7|1304.7|1307.7|1304.7|59
1601372100000|2020-09-29 09:35:00|1308.2|1305.2|1309.2|1306.2|1309.7|1306.7|1307.7|1304.7|362
1601372400000|2020-09-29 09:40:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|150
1601372700000|2020-09-29 09:45:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|33
1601373300000|2020-09-29 09:55:00|1308.7|1305.7|1309.7|1306.7|1309.7|1306.7|1308.7|1305.7|419
1601373600000|2020-09-29 10:00:00|1310.7|1307.7|1309.7|1306.7|1310.7|1307.7|1309.7|1306.7|277
1601373900000|2020-09-29 10:05:00|||||||||4
1601374200000|2020-09-29 10:10:00|||||||||67
1601374500000|2020-09-29 10:15:00|||||||||34
1601374800000|2020-09-29 10:20:00|||||||||10
1601375100000|2020-09-29 10:25:00|1308.7|1305.7|1308.7|1305.7|1308.7|1305.7|1307.7|1304.7|67
1601375400000|2020-09-29 10:30:00|1309.7|1306.7|1308.7|1305.7|1309.7|1306.7|1308.7|1305.7|41
1601375700000|2020-09-29 10:35:00|1307.7|1304.7|1306.7|1303.7|1308.7|1305.7|1306.7|1303.7|144
1601376000000|2020-09-29 10:40:00|||||||||101
1601376300000|2020-09-29 10:45:00|||||||||33
1601376600000|2020-09-29 10:50:00|1307.7|1304.7|1305.7|1302.7|1307.7|1304.7|1305.7|1302.7|23
1601376900000|2020-09-29 10:55:00|1306.2|1303.2|1305.7|1302.7|1306.2|1303.2|1305.7|1302.7|51
1601377200000|2020-09-29 11:00:00|1306.2|1303.2|1306.7|1303.7|1306.7|1303.7|1306.2|1303.2|18
1601377500000|2020-09-29 11:05:00|1305.7|1302.7|1306.8|1303.8|1306.8|1303.8|1304.7|1301.7|230
1601377800000|2020-09-29 11:10:00|1308.7|1305.7|1307.8|1304.8|1308.8|1305.8|1307.8|1304.8|19
1601378100000|2020-09-29 11:15:00|||||||||1
1601378400000|2020-09-29 11:20:00|||||||||1
1601378700000|2020-09-29 11:25:00|||||||||43
1601379000000|2020-09-29 11:30:00|||||||||9
1601379300000|2020-09-29 11:35:00|1308.8|1305.8|1308.8|1305.8|1308.8|1305.8|1307.8|1304.8|84
1601379600000|2020-09-29 11:40:00|||||||||25
1601379900000|2020-09-29 11:45:00|||||||||59
1601380200000|2020-09-29 11:50:00|||||||||3
1601380500000|2020-09-29 11:55:00|1307.8|1304.8|1305.8|1302.8|1307.8|1304.8|1305.8|1302.8|469
1601380800000|2020-09-29 12:00:00|1306.3|1303.3|1298.8|1295.8|1306.8|1303.8|1294.8|1291.8|736
1601381100000|2020-09-29 12:05:00|1299.3|1296.3|1298.8|1295.8|1299.8|1296.8|1297.8|1294.8|366
1601381400000|2020-09-29 12:10:00|1300.3|1297.3|1304.8|1301.8|1304.8|1301.8|1299.8|1296.8|707
1601381700000|2020-09-29 12:15:00|1305.8|1302.8|1310.8|1307.8|1314.8|1311.8|1305.8|1302.8|1039
1601382000000|2020-09-29 12:20:00|1311.8|1308.8|1324.8|1321.8|1325.8|1322.8|1311.8|1308.8|1950
1601382300000|2020-09-29 12:25:00|1325.8|1322.8|1324.8|1321.8|1327.8|1324.8|1322.3|1319.3|651
1601382600000|2020-09-29 12:30:00|1325.3|1322.3|1324.8|1321.8|1326.8|1323.8|1323.8|1320.8|371
1601382900000|2020-09-29 12:35:00|1325.3|1322.3|1326.8|1323.8|1327.8|1324.8|1323.8|1320.8|1071
1601383200000|2020-09-29 12:40:00|1325.8|1322.8|1324.8|1321.8|1326.8|1323.8|1323.8|1320.8|490
1601383500000|2020-09-29 12:45:00|1325.8|1322.8|1327.8|1324.8|1330.8|1327.8|1324.8|1321.8|297
1601383800000|2020-09-29 12:50:00|1328.3|1325.3|1331.8|1328.8|1332.8|1329.8|1325.8|1322.8|790
1601384100000|2020-09-29 12:55:00|1330.8|1327.8|1327.8|1324.8|1330.8|1327.8|1326.8|1323.8|581
1601384400000|2020-09-29 13:00:00|1326.8|1323.8|1323.8|1320.8|1330.3|1327.3|1322.8|1319.8|748
1601384700000|2020-09-29 13:05:00|1322.8|1319.8|1324.8|1321.8|1325.8|1322.8|1319.8|1316.8|547
1601385000000|2020-09-29 13:10:00|1325.8|1322.8|1321.8|1318.8|1325.8|1322.8|1321.8|1318.8|617
1601385300000|2020-09-29 13:15:00|1321.3|1318.3|1323.8|1320.8|1325.8|1322.8|1320.8|1317.8|580
1601385600000|2020-09-29 13:20:00|1322.8|1319.8|1324.8|1321.8|1324.8|1321.8|1320.8|1317.8|443
1601385900000|2020-09-29 13:25:00|1325.8|1322.8|1328.8|1325.8|1329.8|1326.8|1325.8|1322.8|490
1601386200000|2020-09-29 13:30:00|1329.3|1326.3|1327.8|1324.8|1332.8|1329.8|1326.8|1323.8|975
1601386500000|2020-09-29 13:35:00|1326.8|1323.8|1332.8|1329.8|1332.8|1329.8|1326.8|1323.8|384
1601386800000|2020-09-29 13:40:00|1334.8|1331.8|1334.8|1331.8|1336.8|1333.8|1331.8|1328.8|1149
1601387100000|2020-09-29 13:45:00|1335.8|1332.8|1338.8|1335.8|1340.8|1337.8|1334.8|1331.8|739
1601387400000|2020-09-29 13:50:00|1339.8|1336.8|1340.8|1337.8|1342.8|1339.8|1337.8|1334.8|676
1601387700000|2020-09-29 13:55:00|1339.8|1336.8|1343.3|1340.3|1343.8|1340.8|1338.8|1335.8|738
1601388000000|2020-09-29 14:00:00|1342.8|1339.8|1350.8|1347.8|1350.8|1347.8|1342.8|1339.8|1215
1601388300000|2020-09-29 14:05:00|1351.8|1348.8|1351.8|1348.8|1353.8|1350.8|1349.8|1346.8|1534
1601388600000|2020-09-29 14:10:00|1352.3|1349.3|1349.8|1346.8|1353.8|1350.8|1347.8|1344.8|1336
1601388900000|2020-09-29 14:15:00|1349.3|1346.3|1347.8|1344.8|1350.8|1347.8|1346.8|1343.8|463
1601389200000|2020-09-29 14:20:00|1348.8|1345.8|1346.3|1343.3|1350.8|1347.8|1345.8|1342.8|974
1601389500000|2020-09-29 14:25:00|1346.8|1343.8|1348.8|1345.8|1349.8|1346.8|1346.8|1343.8|632
1601389800000|2020-09-29 14:30:00|1349.8|1346.8|1344.8|1341.8|1349.8|1346.8|1343.8|1340.8|578
1601390100000|2020-09-29 14:35:00|1345.8|1342.8|1339.8|1336.8|1345.8|1342.8|1337.8|1334.8|1363
1601390400000|2020-09-29 14:40:00|1340.8|1337.8|1340.8|1337.8|1342.8|1339.8|1336.8|1333.8|921
1601390700000|2020-09-29 14:45:00|1341.3|1338.3|1342.8|1339.8|1343.8|1340.8|1338.8|1335.8|472
1601391000000|2020-09-29 14:50:00|1343.8|1340.8|1339.8|1336.8|1344.8|1341.8|1336.8|1333.8|592
1601391300000|2020-09-29 14:55:00|1338.9|1335.9|1343.9|1340.9|1343.9|1340.9|1337.8|1334.8|407
1601391600000|2020-09-29 15:00:00|1342.9|1339.9|1345.9|1342.9|1345.9|1342.9|1342.9|1339.9|447
1601391900000|2020-09-29 15:05:00|1346.4|1343.4|1344.9|1341.9|1346.9|1343.9|1344.9|1341.9|547
1601392200000|2020-09-29 15:10:00|1343.9|1340.9|1341.9|1338.9|1343.9|1340.9|1340.9|1337.9|499
1601392500000|2020-09-29 15:15:00|1342.9|1339.9|1342.9|1339.9|1342.9|1339.9|1341.9|1338.9|284
1601392800000|2020-09-29 15:20:00|1341.9|1338.9|1336.9|1333.9|1342.9|1339.9|1336.9|1333.9|366
1601393100000|2020-09-29 15:25:00|1337.9|1334.9|1340.9|1337.9|1340.9|1337.9|1337.9|1334.9|302
1601393400000|2020-09-29 15:30:00|1339.9|1336.9|1339.9|1336.9|1340.9|1337.9|1337.9|1334.9|284
1601393700000|2020-09-29 15:35:00|1338.9|1335.9|1341.9|1338.9|1341.9|1338.9|1338.9|1335.9|213
1601394000000|2020-09-29 15:40:00|1340.9|1337.9|1337.9|1334.9|1341.9|1338.9|1337.9|1334.9|339
1601394300000|2020-09-29 15:45:00|1336.9|1333.9|1339.9|1336.9|1339.9|1336.9|1336.9|1333.9|186
1601394600000|2020-09-29 15:50:00|1340.9|1337.9|1340.9|1337.9|1341.9|1338.9|1340.9|1337.9|181
1601394900000|2020-09-29 15:55:00|1339.9|1336.9|1338.9|1335.9|1341.9|1338.9|1338.9|1335.9|516
1601395200000|2020-09-29 16:00:00|1339.9|1336.9|1340.9|1337.9|1343.9|1340.9|1339.9|1336.9|496
1601395500000|2020-09-29 16:05:00|1341.9|1338.9|1340.9|1337.9|1341.9|1338.9|1339.9|1336.9|934
1601395800000|2020-09-29 16:10:00|1341.9|1338.9|1335.9|1332.9|1341.9|1338.9|1335.4|1332.4|880
1601396100000|2020-09-29 16:15:00|1334.9|1331.9|1336.9|1333.9|1337.9|1334.9|1334.9|1331.9|667
1601396400000|2020-09-29 16:20:00|1335.9|1332.9|1336.9|1333.9|1337.9|1334.9|1335.9|1332.9|180
1601396700000|2020-09-29 16:25:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1334.9|1331.9|644
1601397000000|2020-09-29 16:30:00|1334.9|1331.9|1334.9|1331.9|1336.9|1333.9|1334.9|1331.9|250
1601397300000|2020-09-29 16:35:00|1335.9|1332.9|1331.9|1328.9|1335.9|1332.9|1330.9|1327.9|316
1601397600000|2020-09-29 16:40:00|1331.4|1328.4|1329.9|1326.9|1331.9|1328.9|1329.9|1326.9|339
1601397900000|2020-09-29 16:45:00|1330.9|1327.9|1338.9|1335.9|1339.4|1336.4|1330.9|1327.9|769
1601398200000|2020-09-29 16:50:00|1338.4|1335.4|1343.9|1340.9|1344.9|1341.9|1338.4|1335.4|2200
1601398500000|2020-09-29 16:55:00|1342.9|1339.9|1344.9|1341.9|1344.9|1341.9|1341.9|1338.9|1601
1601451000000|2020-09-30 07:30:00|1340.9|1337.9|1340.9|1337.9|1342.9|1339.9|1339.9|1336.9|164
1601451300000|2020-09-30 07:35:00|1339.9|1336.9|1338.9|1335.9|1339.9|1336.9|1338.9|1335.9|94
1601451600000|2020-09-30 07:40:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1335.9|1332.9|70
1601451900000|2020-09-30 07:45:00|1336.9|1333.9|1333.9|1330.9|1337.9|1334.9|1332.9|1329.9|266
1601452200000|2020-09-30 07:50:00|1332.9|1329.9|1331.9|1328.9|1332.9|1329.9|1331.9|1328.9|125
1601452500000|2020-09-30 07:55:00|1332.9|1329.9|1333.9|1330.9|1334.9|1331.9|1331.9|1328.9|72
1601452800000|2020-09-30 08:00:00|1334.9|1331.9|1334.9|1331.9|1334.9|1331.9|1332.9|1329.9|145
1601453100000|2020-09-30 08:05:00|1335.9|1332.9|1334.9|1331.9|1335.9|1332.9|1333.9|1330.9|63
1601453400000|2020-09-30 08:10:00|1334.4|1331.4|1335.9|1332.9|1335.9|1332.9|1333.9|1330.9|20
1601453700000|2020-09-30 08:15:00|1334.9|1331.9|1336.9|1333.9|1336.9|1333.9|1333.9|1330.9|153
1601454000000|2020-09-30 08:20:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1335.9|1332.9|72
1601454300000|2020-09-30 08:25:00|1335.4|1332.4|1336.9|1333.9|1337.9|1334.9|1334.9|1331.9|172
1601454600000|2020-09-30 08:30:00|1335.9|1332.9|1336.9|1333.9|1336.9|1333.9|1334.9|1331.9|51
1601454900000|2020-09-30 08:35:00|1337.9|1334.9|1337.9|1334.9|1337.9|1334.9|1337.9|1334.9|20
1601455200000|2020-09-30 08:40:00|1336.4|1333.4|1336.9|1333.9|1336.9|1333.9|1335.9|1332.9|24
1601455500000|2020-09-30 08:45:00|||||||||6
1601455800000|2020-09-30 08:50:00|1334.9|1331.9|1334.9|1331.9|1335.4|1332.4|1334.9|1331.9|23
1601456100000|2020-09-30 08:55:00|1333.9|1330.9|1332.9|1329.9|1333.9|1330.9|1332.9|1329.9|149
1601456400000|2020-09-30 09:00:00|1333.9|1330.9|1332.9|1329.9|1333.9|1330.9|1332.9|1329.9|73
1601456700000|2020-09-30 09:05:00|1331.9|1328.9|1331.9|1328.9|1332.9|1329.9|1330.9|1327.9|423
1601457000000|2020-09-30 09:10:00|1331.4|1328.4|1329.9|1326.9|1332.9|1329.9|1329.9|1326.9|397
1601457300000|2020-09-30 09:15:00|1330.9|1327.9|1330.9|1327.9|1330.9|1327.9|1329.9|1326.9|54
1601457600000|2020-09-30 09:20:00|1329.9|1326.9|1328.9|1325.9|1329.9|1326.9|1327.9|1324.9|109
1601457900000|2020-09-30 09:25:00|1327.9|1324.9|1324.9|1321.9|1328.9|1325.9|1324.9|1321.9|421
1601458200000|2020-09-30 09:30:00|1325.4|1322.4|1325.9|1322.9|1325.9|1322.9|1324.9|1321.9|82
1601458500000|2020-09-30 09:35:00|1326.9|1323.9|1329.9|1326.9|1329.9|1326.9|1325.9|1322.9|192
1601458800000|2020-09-30 09:40:00|1329.4|1326.4|1324.9|1321.9|1329.9|1326.9|1324.9|1321.9|205
1601459100000|2020-09-30 09:45:00|1325.4|1322.4|1324.9|1321.9|1325.9|1322.9|1323.9|1320.9|248
1601459400000|2020-09-30 09:50:00|1325.9|1322.9|1325.9|1322.9|1326.4|1323.4|1325.9|1322.9|76
1601459700000|2020-09-30 09:55:00|1326.4|1323.4|1327.9|1324.9|1327.9|1324.9|1326.4|1323.4|36
1601460000000|2020-09-30 10:00:00|1328.9|1325.9|1326.9|1323.9|1328.9|1325.9|1326.9|1323.9|37
1601460300000|2020-09-30 10:05:00|1325.9|1322.9|1326.9|1323.9|1327.9|1324.9|1325.9|1322.9|71
1601460600000|2020-09-30 10:10:00|1327.4|1324.4|1327.9|1324.9|1328.9|1325.9|1326.9|1323.9|62
1601460900000|2020-09-30 10:15:00|1328.9|1325.9|1327.9|1324.9|1328.9|1325.9|1327.9|1324.9|21
1601461200000|2020-09-30 10:20:00|1326.9|1323.9|1326.9|1323.9|1326.9|1323.9|1325.9|1322.9|84
1601461500000|2020-09-30 10:25:00|1327.9|1324.9|1328.9|1325.9|1329.9|1326.9|1327.9|1324.9|100
1601461800000|2020-09-30 10:30:00|1329.4|1326.4|1329.4|1326.4|1330.9|1327.9|1328.9|1325.9|89
1601462100000|2020-09-30 10:35:00|1328.9|1325.9|1329.4|1326.4|1329.9|1326.9|1328.9|1325.9|233
1601462400000|2020-09-30 10:40:00|1328.9|1325.9|1327.9|1324.9|1328.9|1325.9|1326.9|1323.9|49
1601462700000|2020-09-30 10:45:00|1328.4|1325.4|1330.9|1327.9|1331.4|1328.4|1327.9|1324.9|205
1601463000000|2020-09-30 10:50:00|1331.4|1328.4|1333.9|1330.9|1334.4|1331.4|1330.9|1327.9|70
1601463300000|2020-09-30 10:55:00|1333.4|1330.4|1330.9|1327.9|1333.4|1330.4|1330.9|1327.9|77
1601463600000|2020-09-30 11:00:00|1331.9|1328.9|1332.9|1329.9|1332.9|1329.9|1331.4|1328.4|21
1601463900000|2020-09-30 11:05:00|1332.4|1329.4|1333.9|1330.9|1333.9|1330.9|1331.9|1328.9|80
1601464200000|2020-09-30 11:10:00|1332.9|1329.9|1331.9|1328.9|1333.9|1330.9|1331.9|1328.9|49
1601464500000|2020-09-30 11:15:00|1332.9|1329.9|1332.9|1329.9|1332.9|1329.9|1331.9|1328.9|172
1601464800000|2020-09-30 11:20:00|1333.9|1330.9|1334.4|1331.4|1334.9|1331.9|1333.9|1330.9|33
1601465100000|2020-09-30 11:25:00|1333.9|1330.9|1335.9|1332.9|1335.9|1332.9|1333.9|1330.9|87
1601465400000|2020-09-30 11:30:00|1334.9|1331.9|1335.9|1332.9|1335.9|1332.9|1333.9|1330.9|121
1601465700000|2020-09-30 11:35:00|1336.9|1333.9|1335.9|1332.9|1336.9|1333.9|1335.9|1332.9|43
1601466000000|2020-09-30 11:40:00|1334.9|1331.9|1334.9|1331.9|1334.9|1331.9|1332.9|1329.9|85
1601466300000|2020-09-30 11:45:00|1335.9|1332.9|1335.9|1332.9|1336.9|1333.9|1335.9|1332.9|30
1601466600000|2020-09-30 11:50:00|1334.9|1331.9|1334.9|1331.9|1335.9|1332.9|1334.9|1331.9|44
1601466900000|2020-09-30 11:55:00|1334.4|1331.4|1336.9|1333.9|1338.9|1335.9|1333.9|1330.9|151
1601467200000|2020-09-30 12:00:00|1335.9|1332.9|1330.9|1327.9|1335.9|1332.9|1329.9|1326.9|583
1601467500000|2020-09-30 12:05:00|1329.9|1326.9|1328.9|1325.9|1329.9|1326.9|1328.9|1325.9|240
1601467800000|2020-09-30 12:10:00|1327.9|1324.9|1331.9|1328.9|1331.9|1328.9|1327.9|1324.9|314
1601468100000|2020-09-30 12:15:00|1330.9|1327.9|1329.9|1326.9|1330.9|1327.9|1327.9|1324.9|340
1601468400000|2020-09-30 12:20:00|1330.9|1327.9|1333.9|1330.9|1333.9|1330.9|1328.9|1325.9|287
1601468700000|2020-09-30 12:25:00|1332.9|1329.9|1333.9|1330.9|1334.9|1331.9|1331.9|1328.9|134
1601469000000|2020-09-30 12:30:00|1334.9|1331.9|1335.9|1332.9|1336.4|1333.4|1334.9|1331.9|99
1601469300000|2020-09-30 12:35:00|1334.9|1331.9|1331.9|1328.9|1334.9|1331.9|1329.9|1326.9|288
1601469600000|2020-09-30 12:40:00|1331.4|1328.4|1330.4|1327.4|1331.9|1328.9|1329.9|1326.9|82
1601469900000|2020-09-30 12:45:00|1329.9|1326.9|1329.9|1326.9|1331.4|1328.4|1328.9|1325.9|154
1601470200000|2020-09-30 12:50:00|1330.4|1327.4|1330.9|1327.9|1331.9|1328.9|1329.9|1326.9|54
1601470500000|2020-09-30 12:55:00|1329.9|1326.9|1327.9|1324.9|1330.9|1327.9|1327.9|1324.9|160
1601470800000|2020-09-30 13:00:00|1328.9|1325.9|1326.9|1323.9|1328.9|1325.9|1326.9|1323.9|100
1601471100000|2020-09-30 13:05:00|1327.9|1324.9|1330.9|1327.9|1331.9|1328.9|1326.9|1323.9|134
1601471400000|2020-09-30 13:10:00|1331.9|1328.9|1332.9|1329.9|1333.9|1330.9|1331.9|1328.9|194
1601471700000|2020-09-30 13:15:00|1333.9|1330.9|1333.9|1330.9|1333.9|1330.9|1331.9|1328.9|198
1601472000000|2020-09-30 13:20:00|1332.9|1329.9|1328.9|1325.9|1332.9|1329.9|1328.9|1325.9|200
1601472300000|2020-09-30 13:25:00|1327.9|1324.9|1326.9|1323.9|1327.9|1324.9|1325.9|1322.9|238
1601472600000|2020-09-30 13:30:00|1325.9|1322.9|1327.9|1324.9|1328.9|1325.9|1325.9|1322.9|225
1601472900000|2020-09-30 13:35:00|1326.9|1323.9|1326.9|1323.9|1326.9|1323.9|1325.9|1322.9|195
1601473200000|2020-09-30 13:40:00|1325.9|1322.9|1326.9|1323.9|1327.9|1324.9|1324.9|1321.9|404
1601473500000|2020-09-30 13:45:00|1325.9|1322.9|1328.9|1325.9|1328.9|1325.9|1325.9|1322.9|215
1601473800000|2020-09-30 13:50:00|1327.9|1324.9|1329.9|1326.9|1329.9|1326.9|1327.9|1324.9|262
1601474100000|2020-09-30 13:55:00|1330.9|1327.9|1330.9|1327.9|1331.9|1328.9|1329.9|1326.9|268
1601474400000|2020-09-30 14:00:00|1329.9|1326.9|1335.9|1332.9|1336.9|1333.9|1329.9|1326.9|464
1601474700000|2020-09-30 14:05:00|1336.9|1333.9|1335.9|1332.9|1336.9|1333.9|1333.9|1330.9|414
1601475000000|2020-09-30 14:10:00|1336.9|1333.9|1338.9|1335.9|1338.9|1335.9|1335.9|1332.9|378
1601475300000|2020-09-30 14:15:00|1339.9|1336.9|1338.9|1335.9|1339.9|1336.9|1338.9|1335.9|276
1601475600000|2020-09-30 14:20:00|1339.9|1336.9|1338.9|1335.9|1339.9|1336.9|1337.9|1334.9|296
1601475900000|2020-09-30 14:25:00|1337.9|1334.9|1339.9|1336.9|1339.9|1336.9|1335.9|1332.9|266
1601476200000|2020-09-30 14:30:00|1340.9|1337.9|1340.4|1337.4|1340.9|1337.9|1338.4|1335.4|636
1601476500000|2020-09-30 14:35:00|1340.9|1337.9|1341.9|1338.9|1341.9|1338.9|1339.9|1336.9|354
1601476800000|2020-09-30 14:40:00|1341.4|1338.4|1336.9|1333.9|1341.9|1338.9|1335.9|1332.9|451
1601477100000|2020-09-30 14:45:00|1337.9|1334.9|1336.9|1333.9|1337.9|1334.9|1335.9|1332.9|287
1601477400000|2020-09-30 14:50:00|1337.9|1334.9|1337.9|1334.9|1339.9|1336.9|1337.9|1334.9|301
1601477700000|2020-09-30 14:55:00|1338.9|1335.9|1340.9|1337.9|1341.9|1338.9|1338.9|1335.9|403
1601478000000|2020-09-30 15:00:00|1339.9|1336.9|1340.9|1337.9|1340.9|1337.9|1338.9|1335.9|463
1601478300000|2020-09-30 15:05:00|1341.9|1338.9|1346.9|1343.9|1347.9|1344.9|1341.9|1338.9|1143
1601478600000|2020-09-30 15:10:00|1347.4|1344.4|1345.9|1342.9|1347.9|1344.9|1344.9|1341.9|373
1601478900000|2020-09-30 15:15:00|1346.4|1343.4|1340.9|1337.9|1346.9|1343.9|1337.9|1334.9|757
1601479200000|2020-09-30 15:20:00|1340.4|1337.4|1339.9|1336.9|1340.9|1337.9|1337.9|1334.9|546
1601479500000|2020-09-30 15:25:00|1338.9|1335.9|1335.9|1332.9|1339.9|1336.9|1335.9|1332.9|286
1601479800000|2020-09-30 15:30:00|1333.9|1330.9|1331.9|1328.9|1335.9|1332.9|1330.9|1327.9|679
1601480100000|2020-09-30 15:35:00|1332.9|1329.9|1332.9|1329.9|1333.9|1330.9|1330.9|1327.9|448
1601480400000|2020-09-30 15:40:00|1331.9|1328.9|1333.9|1330.9|1335.9|1332.9|1331.9|1328.9|353
1601480700000|2020-09-30 15:45:00|1332.9|1329.9|1332.9|1329.9|1334.9|1331.9|1332.9|1329.9|184
1601481000000|2020-09-30 15:50:00|1333.9|1330.9|1336.9|1333.9|1336.9|1333.9|1333.9|1330.9|243
1601481300000|2020-09-30 15:55:00|1335.9|1332.9|1337.4|1334.4|1337.9|1334.9|1334.9|1331.9|302
1601481600000|2020-09-30 16:00:00|1337.9|1334.9|1341.9|1338.9|1342.4|1339.4|1336.9|1333.9|498
1601481900000|2020-09-30 16:05:00|1342.4|1339.4|1340.9|1337.9|1342.4|1339.4|1338.9|1335.9|343
1601482200000|2020-09-30 16:10:00|1341.9|1338.9|1343.9|1340.9|1343.9|1340.9|1341.9|1338.9|199
1601482500000|2020-09-30 16:15:00|1344.9|1341.9|1342.9|1339.9|1344.9|1341.9|1342.9|1339.9|437
1601482800000|2020-09-30 16:20:00|1341.9|1338.9|1343.9|1340.9|1344.9|1341.9|1340.9|1337.9|229
1601483100000|2020-09-30 16:25:00|1344.9|1341.9|1343.9|1340.9|1344.9|1341.9|1342.9|1339.9|187
1601483400000|2020-09-30 16:30:00|1342.9|1339.9|1345.9|1342.9|1345.9|1342.9|1342.9|1339.9|340
1601483700000|2020-09-30 16:35:00|1346.9|1343.9|1347.9|1344.9|1347.9|1344.9|1345.9|1342.9|367
1601484000000|2020-09-30 16:40:00|1348.9|1345.9|1351.9|1348.9|1351.9|1348.9|1348.9|1345.9|1175
1601484300000|2020-09-30 16:45:00|1351.4|1348.4|1352.9|1349.9|1353.9|1350.9|1350.9|1347.9|839
1601484600000|2020-09-30 16:50:00|1353.9|1350.9|1349.9|1346.9|1354.9|1351.9|1348.9|1345.9|3650
1601484900000|2020-09-30 16:55:00|1350.9|1347.9|1346.9|1343.9|1353.9|1350.9|1341.9|1338.9|1659
1601537400000|2020-10-01 07:30:00|1346.7|1343.7|1342.8|1339.8|1347.7|1344.7|1340.8|1337.8|758
1601537700000|2020-10-01 07:35:00|1341.8|1338.8|1343.8|1340.8|1343.8|1340.8|1341.8|1338.8|65
1601538000000|2020-10-01 07:40:00|1344.8|1341.8|1344.8|1341.8|1345.8|1342.8|1344.8|1341.8|116
1601538300000|2020-10-01 07:45:00|1345.7|1342.7|1344.8|1341.8|1345.8|1342.8|1342.8|1339.8|127
1601538600000|2020-10-01 07:50:00|1343.8|1340.8|1343.8|1340.8|1343.8|1340.8|1342.8|1339.8|23
1601538900000|2020-10-01 07:55:00|1343.3|1340.3|1339.8|1336.8|1343.8|1340.8|1339.8|1336.8|147
1601539200000|2020-10-01 08:00:00|1340.8|1337.8|1338.8|1335.8|1341.8|1338.8|1338.8|1335.8|192
1601539500000|2020-10-01 08:05:00|1339.8|1336.8|1341.3|1338.3|1341.3|1338.3|1339.8|1336.8|33
1601539800000|2020-10-01 08:10:00|1340.8|1337.8|1342.3|1339.3|1342.8|1339.8|1340.8|1337.8|30
1601540100000|2020-10-01 08:15:00|1341.8|1338.8|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|8
1601540400000|2020-10-01 08:20:00|1342.3|1339.3|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|12
1601540700000|2020-10-01 08:25:00|1340.8|1337.8|1340.8|1337.8|1341.8|1338.8|1339.8|1336.8|86
1601541000000|2020-10-01 08:30:00|1341.8|1338.8|1342.8|1339.8|1342.8|1339.8|1341.8|1338.8|22
1601541300000|2020-10-01 08:35:00|1343.8|1340.8|1345.8|1342.8|1345.8|1342.8|1342.8|1339.8|136
1601541600000|2020-10-01 08:40:00|1344.8|1341.8|1346.8|1343.8|1346.8|1343.8|1344.8|1341.8|108
1601541900000|2020-10-01 08:45:00|1347.8|1344.8|1346.8|1343.8|1347.8|1344.8|1346.8|1343.8|80
1601542200000|2020-10-01 08:50:00|1346.7|1343.7|1347.7|1344.7|1347.8|1344.8|1345.8|1342.8|374
1601542500000|2020-10-01 08:55:00|1347.8|1344.8|1347.8|1344.8|1347.8|1344.8|1347.7|1344.7|267
1601542800000|2020-10-01 09:00:00|1348.7|1345.7|1350.7|1347.7|1350.7|1347.7|1348.7|1345.7|236
1601543100000|2020-10-01 09:05:00|1349.7|1346.7|1350.7|1347.7|1350.7|1347.7|1349.7|1346.7|109
1601543400000|2020-10-01 09:10:00|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|29
1601543700000|2020-10-01 09:15:00|1348.7|1345.7|1349.7|1346.7|1349.7|1346.7|1348.7|1345.7|55
1601544000000|2020-10-01 09:20:00|1350.7|1347.7|1350.7|1347.7|1352.7|1349.7|1350.7|1347.7|542
1601544300000|2020-10-01 09:25:00|||||||||75
1601544600000|2020-10-01 09:30:00|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|17
1601544900000|2020-10-01 09:35:00|||||||||77
1601545200000|2020-10-01 09:40:00|1351.2|1348.2|1351.7|1348.7|1351.7|1348.7|1351.2|1348.2|19
1601545500000|2020-10-01 09:45:00|1350.7|1347.7|1351.7|1348.7|1351.7|1348.7|1350.7|1347.7|64
1601545800000|2020-10-01 09:50:00|1352.7|1349.7|1351.7|1348.7|1352.7|1349.7|1350.7|1347.7|78
1601546100000|2020-10-01 09:55:00|1352.2|1349.2|1352.2|1349.2|1352.7|1349.7|1351.7|1348.7|23
1601546400000|2020-10-01 10:00:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|49
1601546700000|2020-10-01 10:05:00|1353.7|1350.7|1352.7|1349.7|1353.7|1350.7|1352.7|1349.7|41
1601547000000|2020-10-01 10:10:00|1351.7|1348.7|1349.7|1346.7|1351.7|1348.7|1349.7|1346.7|18
1601547300000|2020-10-01 10:15:00|1350.7|1347.7|1349.7|1346.7|1350.7|1347.7|1349.7|1346.7|32
1601547600000|2020-10-01 10:20:00|1350.7|1347.7|1348.7|1345.7|1351.2|1348.2|1348.7|1345.7|81
1601547900000|2020-10-01 10:25:00|1349.2|1346.2|1351.7|1348.7|1353.7|1350.7|1348.7|1345.7|189
1601548200000|2020-10-01 10:30:00|1352.2|1349.2|1351.7|1348.7|1352.7|1349.7|1351.7|1348.7|28
1601548500000|2020-10-01 10:35:00|1352.7|1349.7|1353.7|1350.7|1353.7|1350.7|1352.7|1349.7|170
1601548800000|2020-10-01 10:40:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|52
1601549100000|2020-10-01 10:45:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|190
1601549400000|2020-10-01 10:50:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|150
1601549700000|2020-10-01 10:55:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1353.7|1350.7|1093
1601550000000|2020-10-01 11:00:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|250
1601550300000|2020-10-01 11:05:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|127
1601550600000|2020-10-01 11:10:00|1352.7|1349.7|1354.7|1351.7|1354.7|1351.7|1352.7|1349.7|97
1601550900000|2020-10-01 11:15:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1352.7|1349.7|87
1601551200000|2020-10-01 11:20:00|1354.2|1351.2|1352.7|1349.7|1354.7|1351.7|1351.7|1348.7|165
1601551500000|2020-10-01 11:25:00|1352.2|1349.2|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|51
1601551800000|2020-10-01 11:30:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|62
1601552100000|2020-10-01 11:35:00|1354.7|1351.7|1354.7|1351.7|1355.2|1352.2|1353.7|1350.7|262
1601552400000|2020-10-01 11:40:00|1354.2|1351.2|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|103
1601552700000|2020-10-01 11:45:00|1355.7|1352.7|1360.7|1357.7|1361.7|1358.7|1355.7|1352.7|810
1601553000000|2020-10-01 11:50:00|1361.7|1358.7|1371.7|1368.7|1372.7|1369.7|1360.7|1357.7|1074
1601553300000|2020-10-01 11:55:00|1372.2|1369.2|1376.7|1373.7|1377.7|1374.7|1372.2|1369.2|1432
1601553600000|2020-10-01 12:00:00|1375.7|1372.7|1374.7|1371.7|1375.7|1372.7|1371.7|1368.7|1230
1601553900000|2020-10-01 12:05:00|1373.7|1370.7|1371.7|1368.7|1373.7|1370.7|1370.7|1367.7|412
1601554200000|2020-10-01 12:10:00|1370.7|1367.7|1368.7|1365.7|1371.7|1368.7|1366.7|1363.7|857
1601554500000|2020-10-01 12:15:00|1367.7|1364.7|1366.7|1363.7|1367.7|1364.7|1364.7|1361.7|432
1601554800000|2020-10-01 12:20:00|1367.7|1364.7|1365.7|1362.7|1368.7|1365.7|1364.7|1361.7|887
1601555100000|2020-10-01 12:25:00|1366.2|1363.2|1367.7|1364.7|1369.7|1366.7|1366.2|1363.2|279
1601555400000|2020-10-01 12:30:00|1367.2|1364.2|1366.7|1363.7|1368.7|1365.7|1365.7|1362.7|246
1601555700000|2020-10-01 12:35:00|1365.7|1362.7|1364.7|1361.7|1367.7|1364.7|1363.7|1360.7|387
1601556000000|2020-10-01 12:40:00|1364.2|1361.2|1368.7|1365.7|1368.7|1365.7|1363.7|1360.7|256
1601556300000|2020-10-01 12:45:00|1368.2|1365.2|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|195
1601556600000|2020-10-01 12:50:00|1368.2|1365.2|1369.7|1366.7|1369.7|1366.7|1367.7|1364.7|333
1601556900000|2020-10-01 12:55:00|1368.7|1365.7|1364.7|1361.7|1368.7|1365.7|1364.7|1361.7|363
1601557200000|2020-10-01 13:00:00|1363.7|1360.7|1360.7|1357.7|1364.7|1361.7|1360.7|1357.7|543
1601557500000|2020-10-01 13:05:00|1359.7|1356.7|1358.7|1355.7|1361.7|1358.7|1358.7|1355.7|1318
1601557800000|2020-10-01 13:10:00|1357.7|1354.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|352
1601558100000|2020-10-01 13:15:00|1359.7|1356.7|1358.7|1355.7|1360.7|1357.7|1355.7|1352.7|1159
1601558400000|2020-10-01 13:20:00|1357.7|1354.7|1357.7|1354.7|1358.7|1355.7|1356.7|1353.7|165
1601558700000|2020-10-01 13:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1353.7|1350.7|410
1601559000000|2020-10-01 13:30:00|1357.7|1354.7|1362.7|1359.7|1363.7|1360.7|1357.2|1354.2|441
1601559300000|2020-10-01 13:35:00|1361.7|1358.7|1360.2|1357.2|1361.7|1358.7|1359.7|1356.7|233
1601559600000|2020-10-01 13:40:00|1359.7|1356.7|1357.7|1354.7|1360.7|1357.7|1356.7|1353.7|187
1601559900000|2020-10-01 13:45:00|1356.7|1353.7|1356.7|1353.7|1357.2|1354.2|1352.7|1349.7|512
1601560200000|2020-10-01 13:50:00|1356.2|1353.2|1354.7|1351.7|1356.2|1353.2|1354.7|1351.7|375
1601560500000|2020-10-01 13:55:00|1355.2|1352.2|1356.7|1353.7|1356.7|1353.7|1354.7|1351.7|233
1601560800000|2020-10-01 14:00:00|1356.2|1353.2|1352.7|1349.7|1356.7|1353.7|1352.7|1349.7|869
1601561100000|2020-10-01 14:05:00|1353.7|1350.7|1353.7|1350.7|1356.7|1353.7|1353.7|1350.7|1347
1601561400000|2020-10-01 14:10:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1350.7|1347.7|337
1601561700000|2020-10-01 14:15:00|1353.7|1350.7|1354.7|1351.7|1358.2|1355.2|1353.7|1350.7|298
1601562000000|2020-10-01 14:20:00|1353.7|1350.7|1349.7|1346.7|1354.7|1351.7|1349.7|1346.7|483
1601562300000|2020-10-01 14:25:00|1349.2|1346.2|1348.7|1345.7|1349.7|1346.7|1347.7|1344.7|544
1601562600000|2020-10-01 14:30:00|1349.7|1346.7|1353.7|1350.7|1354.7|1351.7|1348.7|1345.7|652
1601562900000|2020-10-01 14:35:00|1352.7|1349.7|1348.7|1345.7|1357.2|1354.2|1348.7|1345.7|470
1601563200000|2020-10-01 14:40:00|1349.7|1346.7|1347.7|1344.7|1349.7|1346.7|1347.7|1344.7|299
1601563500000|2020-10-01 14:45:00|1348.2|1345.2|1351.7|1348.7|1352.7|1349.7|1347.7|1344.7|177
1601563800000|2020-10-01 14:50:00|1352.2|1349.2|1346.7|1343.7|1352.7|1349.7|1346.7|1343.7|214
1601564100000|2020-10-01 14:55:00|1348.7|1345.7|1349.7|1346.7|1350.7|1347.7|1348.2|1345.2|396
1601564400000|2020-10-01 15:00:00|1348.7|1345.7|1347.7|1344.7|1349.2|1346.2|1345.7|1342.7|269
1601564700000|2020-10-01 15:05:00|1347.2|1344.2|1343.7|1340.7|1347.7|1344.7|1343.7|1340.7|254
1601565000000|2020-10-01 15:10:00|1342.7|1339.7|1347.7|1344.7|1348.7|1345.7|1342.7|1339.7|363
1601565300000|2020-10-01 15:15:00|1346.7|1343.7|1342.7|1339.7|1346.7|1343.7|1342.7|1339.7|315
1601565600000|2020-10-01 15:20:00|1343.2|1340.2|1340.7|1337.7|1344.2|1341.2|1340.7|1337.7|838
1601565900000|2020-10-01 15:25:00|1341.7|1338.7|1345.7|1342.7|1346.2|1343.2|1341.7|1338.7|401
1601566200000|2020-10-01 15:30:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1340.7|1337.7|513
1601566500000|2020-10-01 15:35:00|1345.7|1342.7|1345.7|1342.7|1345.7|1342.7|1344.7|1341.7|115
1601566800000|2020-10-01 15:40:00|1346.7|1343.7|1344.7|1341.7|1346.7|1343.7|1343.7|1340.7|346
1601567100000|2020-10-01 15:45:00|1345.7|1342.7|1349.7|1346.7|1352.7|1349.7|1345.7|1342.7|756
1601567400000|2020-10-01 15:50:00|1348.7|1345.7|1354.7|1351.7|1354.7|1351.7|1348.7|1345.7|228
1601567700000|2020-10-01 15:55:00|1355.7|1352.7|1355.7|1352.7|1356.7|1353.7|1352.7|1349.7|345
1601568000000|2020-10-01 16:00:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|110
1601568300000|2020-10-01 16:05:00|1356.7|1353.7|1358.6|1355.6|1358.7|1355.7|1356.7|1353.7|505
1601568600000|2020-10-01 16:10:00|1358.2|1355.2|1358.6|1355.6|1359.6|1356.6|1357.6|1354.6|339
1601568900000|2020-10-01 16:15:00|1357.6|1354.6|1353.7|1350.7|1358.6|1355.6|1353.7|1350.7|726
1601569200000|2020-10-01 16:20:00|1353.6|1350.6|1355.7|1352.7|1356.6|1353.6|1353.6|1350.6|209
1601569500000|2020-10-01 16:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1354.7|1351.7|445
1601569800000|2020-10-01 16:30:00|1358.6|1355.6|1357.7|1354.7|1358.6|1355.6|1354.7|1351.7|274
1601570100000|2020-10-01 16:35:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|125
1601570400000|2020-10-01 16:40:00|1359.2|1356.2|1358.7|1355.7|1359.7|1356.7|1357.7|1354.7|371
1601570700000|2020-10-01 16:45:00|1359.6|1356.6|1361.6|1358.6|1362.6|1359.6|1358.6|1355.6|761
1601571000000|2020-10-01 16:50:00|1362.1|1359.1|1359.7|1356.7|1362.1|1359.1|1357.7|1354.7|1589
1601571300000|2020-10-01 16:55:00|1358.7|1355.7|1359.2|1356.2|1359.2|1356.2|1356.7|1353.7|792
1601537400000|2020-10-01 07:30:00|1346.7|1343.7|1342.8|1339.8|1347.7|1344.7|1340.8|1337.8|758
1601537700000|2020-10-01 07:35:00|1341.8|1338.8|1343.8|1340.8|1343.8|1340.8|1341.8|1338.8|65
1601538000000|2020-10-01 07:40:00|1344.8|1341.8|1344.8|1341.8|1345.8|1342.8|1344.8|1341.8|116
1601538300000|2020-10-01 07:45:00|1345.7|1342.7|1344.8|1341.8|1345.8|1342.8|1342.8|1339.8|127
1601538600000|2020-10-01 07:50:00|1343.8|1340.8|1343.8|1340.8|1343.8|1340.8|1342.8|1339.8|23
1601538900000|2020-10-01 07:55:00|1343.3|1340.3|1339.8|1336.8|1343.8|1340.8|1339.8|1336.8|147
1601539200000|2020-10-01 08:00:00|1340.8|1337.8|1338.8|1335.8|1341.8|1338.8|1338.8|1335.8|192
1601539500000|2020-10-01 08:05:00|1339.8|1336.8|1341.3|1338.3|1341.3|1338.3|1339.8|1336.8|33
1601539800000|2020-10-01 08:10:00|1340.8|1337.8|1342.3|1339.3|1342.8|1339.8|1340.8|1337.8|30
1601540100000|2020-10-01 08:15:00|1341.8|1338.8|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|8
1601540400000|2020-10-01 08:20:00|1342.3|1339.3|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|12
1601540700000|2020-10-01 08:25:00|1340.8|1337.8|1340.8|1337.8|1341.8|1338.8|1339.8|1336.8|86
1601541000000|2020-10-01 08:30:00|1341.8|1338.8|1342.8|1339.8|1342.8|1339.8|1341.8|1338.8|22
1601541300000|2020-10-01 08:35:00|1343.8|1340.8|1345.8|1342.8|1345.8|1342.8|1342.8|1339.8|136
1601541600000|2020-10-01 08:40:00|1344.8|1341.8|1346.8|1343.8|1346.8|1343.8|1344.8|1341.8|108
1601541900000|2020-10-01 08:45:00|1347.8|1344.8|1346.8|1343.8|1347.8|1344.8|1346.8|1343.8|80
1601542200000|2020-10-01 08:50:00|1346.7|1343.7|1347.7|1344.7|1347.8|1344.8|1345.8|1342.8|374
1601542500000|2020-10-01 08:55:00|1347.8|1344.8|1347.8|1344.8|1347.8|1344.8|1347.7|1344.7|267
1601542800000|2020-10-01 09:00:00|1348.7|1345.7|1350.7|1347.7|1350.7|1347.7|1348.7|1345.7|236
1601543100000|2020-10-01 09:05:00|1349.7|1346.7|1350.7|1347.7|1350.7|1347.7|1349.7|1346.7|109
1601543400000|2020-10-01 09:10:00|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|29
1601543700000|2020-10-01 09:15:00|1348.7|1345.7|1349.7|1346.7|1349.7|1346.7|1348.7|1345.7|55
1601544000000|2020-10-01 09:20:00|1350.7|1347.7|1350.7|1347.7|1352.7|1349.7|1350.7|1347.7|542
1601544300000|2020-10-01 09:25:00|||||||||75
1601544600000|2020-10-01 09:30:00|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|17
1601544900000|2020-10-01 09:35:00|||||||||77
1601545200000|2020-10-01 09:40:00|1351.2|1348.2|1351.7|1348.7|1351.7|1348.7|1351.2|1348.2|19
1601545500000|2020-10-01 09:45:00|1350.7|1347.7|1351.7|1348.7|1351.7|1348.7|1350.7|1347.7|64
1601545800000|2020-10-01 09:50:00|1352.7|1349.7|1351.7|1348.7|1352.7|1349.7|1350.7|1347.7|78
1601546100000|2020-10-01 09:55:00|1352.2|1349.2|1352.2|1349.2|1352.7|1349.7|1351.7|1348.7|23
1601546400000|2020-10-01 10:00:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|49
1601546700000|2020-10-01 10:05:00|1353.7|1350.7|1352.7|1349.7|1353.7|1350.7|1352.7|1349.7|41
1601547000000|2020-10-01 10:10:00|1351.7|1348.7|1349.7|1346.7|1351.7|1348.7|1349.7|1346.7|18
1601547300000|2020-10-01 10:15:00|1350.7|1347.7|1349.7|1346.7|1350.7|1347.7|1349.7|1346.7|32
1601547600000|2020-10-01 10:20:00|1350.7|1347.7|1348.7|1345.7|1351.2|1348.2|1348.7|1345.7|81
1601547900000|2020-10-01 10:25:00|1349.2|1346.2|1351.7|1348.7|1353.7|1350.7|1348.7|1345.7|189
1601548200000|2020-10-01 10:30:00|1352.2|1349.2|1351.7|1348.7|1352.7|1349.7|1351.7|1348.7|28
1601548500000|2020-10-01 10:35:00|1352.7|1349.7|1353.7|1350.7|1353.7|1350.7|1352.7|1349.7|170
1601548800000|2020-10-01 10:40:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|52
1601549100000|2020-10-01 10:45:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|190
1601549400000|2020-10-01 10:50:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|150
1601549700000|2020-10-01 10:55:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1353.7|1350.7|1093
1601550000000|2020-10-01 11:00:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|250
1601550300000|2020-10-01 11:05:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|127
1601550600000|2020-10-01 11:10:00|1352.7|1349.7|1354.7|1351.7|1354.7|1351.7|1352.7|1349.7|97
1601550900000|2020-10-01 11:15:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1352.7|1349.7|87
1601551200000|2020-10-01 11:20:00|1354.2|1351.2|1352.7|1349.7|1354.7|1351.7|1351.7|1348.7|165
1601551500000|2020-10-01 11:25:00|1352.2|1349.2|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|51
1601551800000|2020-10-01 11:30:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|62
1601552100000|2020-10-01 11:35:00|1354.7|1351.7|1354.7|1351.7|1355.2|1352.2|1353.7|1350.7|262
1601552400000|2020-10-01 11:40:00|1354.2|1351.2|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|103
1601552700000|2020-10-01 11:45:00|1355.7|1352.7|1360.7|1357.7|1361.7|1358.7|1355.7|1352.7|810
1601553000000|2020-10-01 11:50:00|1361.7|1358.7|1371.7|1368.7|1372.7|1369.7|1360.7|1357.7|1074
1601553300000|2020-10-01 11:55:00|1372.2|1369.2|1376.7|1373.7|1377.7|1374.7|1372.2|1369.2|1432
1601553600000|2020-10-01 12:00:00|1375.7|1372.7|1374.7|1371.7|1375.7|1372.7|1371.7|1368.7|1230
1601553900000|2020-10-01 12:05:00|1373.7|1370.7|1371.7|1368.7|1373.7|1370.7|1370.7|1367.7|412
1601554200000|2020-10-01 12:10:00|1370.7|1367.7|1368.7|1365.7|1371.7|1368.7|1366.7|1363.7|857
1601554500000|2020-10-01 12:15:00|1367.7|1364.7|1366.7|1363.7|1367.7|1364.7|1364.7|1361.7|432
1601554800000|2020-10-01 12:20:00|1367.7|1364.7|1365.7|1362.7|1368.7|1365.7|1364.7|1361.7|887
1601555100000|2020-10-01 12:25:00|1366.2|1363.2|1367.7|1364.7|1369.7|1366.7|1366.2|1363.2|279
1601555400000|2020-10-01 12:30:00|1367.2|1364.2|1366.7|1363.7|1368.7|1365.7|1365.7|1362.7|246
1601555700000|2020-10-01 12:35:00|1365.7|1362.7|1364.7|1361.7|1367.7|1364.7|1363.7|1360.7|387
1601556000000|2020-10-01 12:40:00|1364.2|1361.2|1368.7|1365.7|1368.7|1365.7|1363.7|1360.7|256
1601556300000|2020-10-01 12:45:00|1368.2|1365.2|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|195
1601556600000|2020-10-01 12:50:00|1368.2|1365.2|1369.7|1366.7|1369.7|1366.7|1367.7|1364.7|333
1601556900000|2020-10-01 12:55:00|1368.7|1365.7|1364.7|1361.7|1368.7|1365.7|1364.7|1361.7|363
1601557200000|2020-10-01 13:00:00|1363.7|1360.7|1360.7|1357.7|1364.7|1361.7|1360.7|1357.7|543
1601557500000|2020-10-01 13:05:00|1359.7|1356.7|1358.7|1355.7|1361.7|1358.7|1358.7|1355.7|1318
1601557800000|2020-10-01 13:10:00|1357.7|1354.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|352
1601558100000|2020-10-01 13:15:00|1359.7|1356.7|1358.7|1355.7|1360.7|1357.7|1355.7|1352.7|1159
1601558400000|2020-10-01 13:20:00|1357.7|1354.7|1357.7|1354.7|1358.7|1355.7|1356.7|1353.7|165
1601558700000|2020-10-01 13:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1353.7|1350.7|410
1601559000000|2020-10-01 13:30:00|1357.7|1354.7|1362.7|1359.7|1363.7|1360.7|1357.2|1354.2|441
1601559300000|2020-10-01 13:35:00|1361.7|1358.7|1360.2|1357.2|1361.7|1358.7|1359.7|1356.7|233
1601559600000|2020-10-01 13:40:00|1359.7|1356.7|1357.7|1354.7|1360.7|1357.7|1356.7|1353.7|187
1601559900000|2020-10-01 13:45:00|1356.7|1353.7|1356.7|1353.7|1357.2|1354.2|1352.7|1349.7|512
1601560200000|2020-10-01 13:50:00|1356.2|1353.2|1354.7|1351.7|1356.2|1353.2|1354.7|1351.7|375
1601560500000|2020-10-01 13:55:00|1355.2|1352.2|1356.7|1353.7|1356.7|1353.7|1354.7|1351.7|233
1601560800000|2020-10-01 14:00:00|1356.2|1353.2|1352.7|1349.7|1356.7|1353.7|1352.7|1349.7|869
1601561100000|2020-10-01 14:05:00|1353.7|1350.7|1353.7|1350.7|1356.7|1353.7|1353.7|1350.7|1347
1601561400000|2020-10-01 14:10:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1350.7|1347.7|337
1601561700000|2020-10-01 14:15:00|1353.7|1350.7|1354.7|1351.7|1358.2|1355.2|1353.7|1350.7|298
1601562000000|2020-10-01 14:20:00|1353.7|1350.7|1349.7|1346.7|1354.7|1351.7|1349.7|1346.7|483
1601562300000|2020-10-01 14:25:00|1349.2|1346.2|1348.7|1345.7|1349.7|1346.7|1347.7|1344.7|544
1601562600000|2020-10-01 14:30:00|1349.7|1346.7|1353.7|1350.7|1354.7|1351.7|1348.7|1345.7|652
1601562900000|2020-10-01 14:35:00|1352.7|1349.7|1348.7|1345.7|1357.2|1354.2|1348.7|1345.7|470
1601563200000|2020-10-01 14:40:00|1349.7|1346.7|1347.7|1344.7|1349.7|1346.7|1347.7|1344.7|299
1601563500000|2020-10-01 14:45:00|1348.2|1345.2|1351.7|1348.7|1352.7|1349.7|1347.7|1344.7|177
1601563800000|2020-10-01 14:50:00|1352.2|1349.2|1346.7|1343.7|1352.7|1349.7|1346.7|1343.7|214
1601564100000|2020-10-01 14:55:00|1348.7|1345.7|1349.7|1346.7|1350.7|1347.7|1348.2|1345.2|396
1601564400000|2020-10-01 15:00:00|1348.7|1345.7|1347.7|1344.7|1349.2|1346.2|1345.7|1342.7|269
1601564700000|2020-10-01 15:05:00|1347.2|1344.2|1343.7|1340.7|1347.7|1344.7|1343.7|1340.7|254
1601565000000|2020-10-01 15:10:00|1342.7|1339.7|1347.7|1344.7|1348.7|1345.7|1342.7|1339.7|363
1601565300000|2020-10-01 15:15:00|1346.7|1343.7|1342.7|1339.7|1346.7|1343.7|1342.7|1339.7|315
1601565600000|2020-10-01 15:20:00|1343.2|1340.2|1340.7|1337.7|1344.2|1341.2|1340.7|1337.7|838
1601565900000|2020-10-01 15:25:00|1341.7|1338.7|1345.7|1342.7|1346.2|1343.2|1341.7|1338.7|401
1601566200000|2020-10-01 15:30:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1340.7|1337.7|513
1601566500000|2020-10-01 15:35:00|1345.7|1342.7|1345.7|1342.7|1345.7|1342.7|1344.7|1341.7|115
1601566800000|2020-10-01 15:40:00|1346.7|1343.7|1344.7|1341.7|1346.7|1343.7|1343.7|1340.7|346
1601567100000|2020-10-01 15:45:00|1345.7|1342.7|1349.7|1346.7|1352.7|1349.7|1345.7|1342.7|756
1601567400000|2020-10-01 15:50:00|1348.7|1345.7|1354.7|1351.7|1354.7|1351.7|1348.7|1345.7|228
1601567700000|2020-10-01 15:55:00|1355.7|1352.7|1355.7|1352.7|1356.7|1353.7|1352.7|1349.7|345
1601568000000|2020-10-01 16:00:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|110
1601568300000|2020-10-01 16:05:00|1356.7|1353.7|1358.6|1355.6|1358.7|1355.7|1356.7|1353.7|505
1601568600000|2020-10-01 16:10:00|1358.2|1355.2|1358.6|1355.6|1359.6|1356.6|1357.6|1354.6|339
1601568900000|2020-10-01 16:15:00|1357.6|1354.6|1353.7|1350.7|1358.6|1355.6|1353.7|1350.7|726
1601569200000|2020-10-01 16:20:00|1353.6|1350.6|1355.7|1352.7|1356.6|1353.6|1353.6|1350.6|209
1601569500000|2020-10-01 16:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1354.7|1351.7|445
1601569800000|2020-10-01 16:30:00|1358.6|1355.6|1357.7|1354.7|1358.6|1355.6|1354.7|1351.7|274
1601570100000|2020-10-01 16:35:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|125
1601570400000|2020-10-01 16:40:00|1359.2|1356.2|1358.7|1355.7|1359.7|1356.7|1357.7|1354.7|371
1601570700000|2020-10-01 16:45:00|1359.6|1356.6|1361.6|1358.6|1362.6|1359.6|1358.6|1355.6|761
1601571000000|2020-10-01 16:50:00|1362.1|1359.1|1359.7|1356.7|1362.1|1359.1|1357.7|1354.7|1589
1601571300000|2020-10-01 16:55:00|1358.7|1355.7|1359.2|1356.2|1359.2|1356.2|1356.7|1353.7|792
1601623800000|2020-10-02 07:30:00|1350.5|1347.5|1349.6|1346.6|1350.6|1347.6|1346.6|1343.6|536
1601624100000|2020-10-02 07:35:00|1349.5|1346.5|1346.1|1343.1|1349.5|1346.5|1345.6|1342.6|290
1601624400000|2020-10-02 07:40:00|1346.6|1343.6|1346.6|1343.6|1348.1|1345.1|1344.6|1341.6|213
1601624700000|2020-10-02 07:45:00|1347.5|1344.5|1341.6|1338.6|1347.5|1344.5|1341.6|1338.6|195
1601625000000|2020-10-02 07:50:00|1340.6|1337.6|1342.6|1339.6|1342.6|1339.6|1336.6|1333.6|890
1601625300000|2020-10-02 07:55:00|1343.6|1340.6|1343.6|1340.6|1344.6|1341.6|1342.6|1339.6|116
1601625600000|2020-10-02 08:00:00|1342.6|1339.6|1343.6|1340.6|1343.6|1340.6|1341.6|1338.6|139
1601625900000|2020-10-02 08:05:00|1342.6|1339.6|1342.6|1339.6|1344.6|1341.6|1342.5|1339.5|67
1601626200000|2020-10-02 08:10:00|1342|1339|1342.6|1339.6|1342.6|1339.6|1341.1|1338.1|44
1601626500000|2020-10-02 08:15:00|1342.1|1339.1|1343.6|1340.6|1343.6|1340.6|1342|1339|20
1601626800000|2020-10-02 08:20:00|1343|1340|1341.6|1338.6|1344.6|1341.6|1341.6|1338.6|28
1601627100000|2020-10-02 08:25:00|1342.1|1339.1|1341|1338|1345.6|1342.6|1340.6|1337.6|158
1601627400000|2020-10-02 08:30:00|1340.6|1337.6|1342.6|1339.6|1343.6|1340.6|1340.6|1337.6|53
1601627700000|2020-10-02 08:35:00|1343|1340|1346.6|1343.6|1346.6|1343.6|1343|1340|128
1601628000000|2020-10-02 08:40:00|1346.5|1343.5|1344.6|1341.6|1346.6|1343.6|1344.6|1341.6|65
1601628300000|2020-10-02 08:45:00|1343.6|1340.6|1336.1|1333.1|1343.6|1340.6|1335.6|1332.6|485
1601628600000|2020-10-02 08:50:00|1335.6|1332.6|1339.6|1336.6|1339.6|1336.6|1335.6|1332.6|62
1601628900000|2020-10-02 08:55:00|1339.1|1336.1|1338.6|1335.6|1339.6|1336.6|1338.6|1335.6|75
1601629200000|2020-10-02 09:00:00|1339.6|1336.6|1339.6|1336.6|1340.6|1337.6|1339.6|1336.6|94
1601629500000|2020-10-02 09:05:00|1340.6|1337.6|1339.6|1336.6|1341.6|1338.6|1339.6|1336.6|39
1601629800000|2020-10-02 09:10:00|1340.1|1337.1|1341.6|1338.6|1341.6|1338.6|1339.6|1336.6|61
1601630100000|2020-10-02 09:15:00|1341.1|1338.1|1340.6|1337.6|1342.6|1339.6|1340.6|1337.6|39
1601630400000|2020-10-02 09:20:00|1341.1|1338.1|1340.6|1337.6|1343.5|1340.5|1340.6|1337.6|148
1601630700000|2020-10-02 09:25:00|1340.1|1337.1|1339.6|1336.6|1340.6|1337.6|1339.6|1336.6|59
1601631000000|2020-10-02 09:30:00|1340.6|1337.6|1338.6|1335.6|1340.6|1337.6|1338.6|1335.6|64
1601631300000|2020-10-02 09:35:00|1338.5|1335.5|1336.6|1333.6|1338.5|1335.5|1336.6|1333.6|144
1601631600000|2020-10-02 09:40:00|1337.1|1334.1|1334.6|1331.6|1337.5|1334.5|1334.1|1331.1|253
1601631900000|2020-10-02 09:45:00|1335.1|1332.1|1336.6|1333.6|1336.6|1333.6|1334.6|1331.6|118
1601632200000|2020-10-02 09:50:00|1336.5|1333.5|1338.1|1335.1|1338.5|1335.5|1336.1|1333.1|61
1601632500000|2020-10-02 09:55:00|1338.5|1335.5|1336.6|1333.6|1338.6|1335.6|1336.6|1333.6|137
1601632800000|2020-10-02 10:00:00|1336.5|1333.5|1336.6|1333.6|1338.5|1335.5|1335.6|1332.6|123
1601633100000|2020-10-02 10:05:00|1335.6|1332.6|1337.6|1334.6|1338.5|1335.5|1335.6|1332.6|187
1601633400000|2020-10-02 10:10:00|1338.5|1335.5|1339|1336|1339.5|1336.5|1337.6|1334.6|147
1601633700000|2020-10-02 10:15:00|1338.6|1335.6|1339.5|1336.5|1339.6|1336.6|1338.5|1335.5|115
1601634000000|2020-10-02 10:20:00|1339.1|1336.1|1338.6|1335.6|1339.5|1336.5|1337.6|1334.6|153
1601634300000|2020-10-02 10:25:00|1339.5|1336.5|1339.6|1336.6|1339.6|1336.6|1339|1336|59
1601634600000|2020-10-02 10:30:00|1339.5|1336.5|1339.6|1336.6|1339.6|1336.6|1336.6|1333.6|116
1601634900000|2020-10-02 10:35:00|1340|1337|1340.6|1337.6|1342|1339|1339.6|1336.6|197
1601635200000|2020-10-02 10:40:00|1340.5|1337.5|1340.6|1337.6|1341.5|1338.5|1339.6|1336.6|103
1601635500000|2020-10-02 10:45:00|1340.5|1337.5|1338.6|1335.6|1340.5|1337.5|1338.6|1335.6|45
1601635800000|2020-10-02 10:50:00|1339.1|1336.1|1340.5|1337.5|1340.5|1337.5|1339|1336|62
1601636100000|2020-10-02 10:55:00|1340.6|1337.6|1337.5|1334.5|1340.6|1337.6|1336.6|1333.6|78
1601636400000|2020-10-02 11:00:00|1336.6|1333.6|1338|1335|1338.5|1335.5|1336.6|1333.6|109
1601636700000|2020-10-02 11:05:00|1337.6|1334.6|1336.6|1333.6|1338|1335|1336.6|1333.6|136
1601637000000|2020-10-02 11:10:00|1335.1|1332.1|1338.6|1335.6|1338.6|1335.6|1334.6|1331.6|186
1601637300000|2020-10-02 11:15:00|1338.5|1335.5|1338.5|1335.5|1339.5|1336.5|1337.6|1334.6|58
1601637600000|2020-10-02 11:20:00|1337.6|1334.6|1337.6|1334.6|1338.6|1335.6|1337.5|1334.5|196
1601637900000|2020-10-02 11:25:00|1337.5|1334.5|1340.5|1337.5|1340.5|1337.5|1337.5|1334.5|89
1601638200000|2020-10-02 11:30:00|1339.6|1336.6|1339.5|1336.5|1342.5|1339.5|1338.6|1335.6|368
1601638500000|2020-10-02 11:35:00|1339.6|1336.6|1336.6|1333.6|1340.6|1337.6|1336.5|1333.5|177
1601638800000|2020-10-02 11:40:00|1337.1|1334.1|1337.1|1334.1|1337.6|1334.6|1336.6|1333.6|118
1601639100000|2020-10-02 11:45:00|1337.5|1334.5|1336.5|1333.5|1337.5|1334.5|1334.6|1331.6|180
1601639400000|2020-10-02 11:50:00|1337.6|1334.6|1339.5|1336.5|1339.5|1336.5|1337.5|1334.5|171
1601639700000|2020-10-02 11:55:00|1338.5|1335.5|1337.5|1334.5|1339.5|1336.5|1336.5|1333.5|122
1601640000000|2020-10-02 12:00:00|1337.1|1334.1|1337.1|1334.1|1339.5|1336.5|1334.6|1331.6|334
1601640300000|2020-10-02 12:05:00|1336.6|1333.6|1337.1|1334.1|1337.6|1334.6|1335.6|1332.6|93
1601640600000|2020-10-02 12:10:00|1336.6|1333.6|1336.6|1333.6|1338.5|1335.5|1334.6|1331.6|322
1601640900000|2020-10-02 12:15:00|1335.6|1332.6|1333.5|1330.5|1336.6|1333.6|1332.6|1329.6|432
1601641200000|2020-10-02 12:20:00|1333.6|1330.6|1332.6|1329.6|1333.6|1330.6|1332.6|1329.6|191
1601641500000|2020-10-02 12:25:00|1333.5|1330.5|1333.6|1330.6|1333.6|1330.6|1332.6|1329.6|198
1601641800000|2020-10-02 12:30:00|1334.6|1331.6|1336.6|1333.6|1336.6|1333.6|1332.6|1329.6|433
1601642100000|2020-10-02 12:35:00|1335.6|1332.6|1338.5|1335.5|1338.6|1335.6|1335.6|1332.6|272
1601642400000|2020-10-02 12:40:00|1338.6|1335.6|1337.6|1334.6|1338.6|1335.6|1335.6|1332.6|82
1601642700000|2020-10-02 12:45:00|1337.5|1334.5|1335.6|1332.6|1337.5|1334.5|1334.6|1331.6|191
1601643000000|2020-10-02 12:50:00|1336.5|1333.5|1339.6|1336.6|1340.5|1337.5|1335.1|1332.1|182
1601643300000|2020-10-02 12:55:00|1339.5|1336.5|1339.6|1336.6|1339.6|1336.6|1338.6|1335.6|111
1601643600000|2020-10-02 13:00:00|1340.5|1337.5|1334.6|1331.6|1340.5|1337.5|1333.6|1330.6|446
1601643900000|2020-10-02 13:05:00|1335|1332|1334.6|1331.6|1335.6|1332.6|1333.6|1330.6|231
1601644200000|2020-10-02 13:10:00|1334.5|1331.5|1333.6|1330.6|1334.5|1331.5|1332.6|1329.6|121
1601644500000|2020-10-02 13:15:00|1332.6|1329.6|1334.6|1331.6|1336.1|1333.1|1332.6|1329.6|255
1601644800000|2020-10-02 13:20:00|1333.6|1330.6|1335|1332|1335.6|1332.6|1333.6|1330.6|156
1601645100000|2020-10-02 13:25:00|1335.5|1332.5|1337.6|1334.6|1337.6|1334.6|1334.5|1331.5|297
1601645400000|2020-10-02 13:30:00|1336.6|1333.6|1336.1|1333.1|1337.5|1334.5|1334.6|1331.6|346
1601645700000|2020-10-02 13:35:00|1336.5|1333.5|1340.5|1337.5|1340.5|1337.5|1335.6|1332.6|423
1601646000000|2020-10-02 13:40:00|1341|1338|1342.5|1339.5|1345.5|1342.5|1340.5|1337.5|618
1601646300000|2020-10-02 13:45:00|1341.5|1338.5|1346.5|1343.5|1346.5|1343.5|1340.5|1337.5|353
1601646600000|2020-10-02 13:50:00|1346|1343|1346.5|1343.5|1346.5|1343.5|1342.5|1339.5|426
1601646900000|2020-10-02 13:55:00|1346|1343|1345.5|1342.5|1347.5|1344.5|1345.5|1342.5|229
1601647200000|2020-10-02 14:00:00|1345|1342|1342.5|1339.5|1345.5|1342.5|1342.5|1339.5|545
1601647500000|2020-10-02 14:05:00|1343.5|1340.5|1347.5|1344.5|1347.5|1344.5|1343.5|1340.5|186
1601647800000|2020-10-02 14:10:00|1347|1344|1348.5|1345.5|1349.5|1346.5|1346.5|1343.5|604
1601648100000|2020-10-02 14:15:00|1347.5|1344.5|1350.5|1347.5|1350.5|1347.5|1347.5|1344.5|317
1601648400000|2020-10-02 14:20:00|1351.5|1348.5|1349.5|1346.5|1352.5|1349.5|1349.5|1346.5|718
1601648700000|2020-10-02 14:25:00|1348.5|1345.5|1352.5|1349.5|1352.5|1349.5|1347.5|1344.5|288
1601649000000|2020-10-02 14:30:00|1351.5|1348.5|1353.5|1350.5|1354.5|1351.5|1351.5|1348.5|507
1601649300000|2020-10-02 14:35:00|1353|1350|1350|1347|1353|1350|1349.5|1346.5|254
1601649600000|2020-10-02 14:40:00|1350.5|1347.5|1353.5|1350.5|1355.5|1352.5|1350.5|1347.5|471
1601649900000|2020-10-02 14:45:00|1353|1350|1355.5|1352.5|1355.5|1352.5|1353|1350|617
1601650200000|2020-10-02 14:50:00|1355|1352|1356.5|1353.5|1356.5|1353.5|1353.5|1350.5|638
1601650500000|2020-10-02 14:55:00|1356|1353|1356.5|1353.5|1357.5|1354.5|1355|1352|419
1601650800000|2020-10-02 15:00:00|1355.5|1352.5|1356.5|1353.5|1356.5|1353.5|1354.5|1351.5|174
1601651100000|2020-10-02 15:05:00|1355.5|1352.5|1359.5|1356.5|1359.5|1356.5|1355.5|1352.5|608
1601651400000|2020-10-02 15:10:00|1360.5|1357.5|1365.4|1362.4|1366.5|1363.5|1359.5|1356.5|1293
1601651700000|2020-10-02 15:15:00|1365.5|1362.5|1365.4|1362.4|1367.5|1364.5|1364.4|1361.4|521
1601652000000|2020-10-02 15:20:00|1365.9|1362.9|1367.4|1364.4|1368.4|1365.4|1365.4|1362.4|607
1601652300000|2020-10-02 15:25:00|1366.5|1363.5|1366|1363|1367.4|1364.4|1364.5|1361.5|520
1601652600000|2020-10-02 15:30:00|1365.5|1362.5|1366.5|1363.5|1366.5|1363.5|1365.4|1362.4|577
1601652900000|2020-10-02 15:35:00|1367.4|1364.4|1365.5|1362.5|1367.4|1364.4|1365.5|1362.5|418
1601653200000|2020-10-02 15:40:00|1365.4|1362.4|1362.5|1359.5|1365.5|1362.5|1362.5|1359.5|502
1601653500000|2020-10-02 15:45:00|1361.5|1358.5|1363.4|1360.4|1363.4|1360.4|1361.4|1358.4|319
1601653800000|2020-10-02 15:50:00|1363.5|1360.5|1363.5|1360.5|1364.4|1361.4|1363.4|1360.4|149
1601654100000|2020-10-02 15:55:00|1364.4|1361.4|1360.5|1357.5|1364.4|1361.4|1360.5|1357.5|411
1601654400000|2020-10-02 16:00:00|1360.4|1357.4|1362.4|1359.4|1363.5|1360.5|1360.4|1357.4|216
1601654700000|2020-10-02 16:05:00|1362.5|1359.5|1365.5|1362.5|1366.4|1363.4|1362.4|1359.4|221
1601655000000|2020-10-02 16:10:00|1365.9|1362.9|1365.4|1362.4|1367.4|1364.4|1365.4|1362.4|242
1601655300000|2020-10-02 16:15:00|1364.4|1361.4|1367.4|1364.4|1367.4|1364.4|1363.9|1360.9|148
1601655600000|2020-10-02 16:20:00|1366.5|1363.5|1364.5|1361.5|1367.4|1364.4|1363.5|1360.5|432
1601655900000|2020-10-02 16:25:00|1364.4|1361.4|1364.4|1361.4|1364.5|1361.5|1362.4|1359.4|130
1601656200000|2020-10-02 16:30:00|1364.5|1361.5|1364.5|1361.5|1365.4|1362.4|1363.5|1360.5|184
1601656500000|2020-10-02 16:35:00|1364.9|1361.9|1365.5|1362.5|1365.5|1362.5|1363.5|1360.5|99
1601656800000|2020-10-02 16:40:00|1364.5|1361.5|1362.5|1359.5|1365.5|1362.5|1361.5|1358.5|507
1601657100000|2020-10-02 16:45:00|1361.5|1358.5|1359.5|1356.5|1362.4|1359.4|1357.5|1354.5|794
1601657400000|2020-10-02 16:50:00|1360.5|1357.5|1354.5|1351.5|1361.5|1358.5|1353.5|1350.5|1672
1601657700000|2020-10-02 16:55:00|1356.5|1353.5|1358.5|1355.5|1359|1356|1355.5|1352.5|932
1601883000000|2020-10-05 07:30:00|1354.9|1351.9|1355|1352|1356|1353|1354|1351|340
1601883300000|2020-10-05 07:35:00|1356.9|1353.9|1355|1352|1357|1354|1355|1352|51
1601883600000|2020-10-05 07:40:00|1354.5|1351.5|1356.9|1353.9|1356.9|1353.9|1354|1351|50
1601883900000|2020-10-05 07:45:00|1357.9|1354.9|1358|1355|1360.4|1357.4|1357.9|1354.9|362
1601884200000|2020-10-05 07:50:00|1358.9|1355.9|1355|1352|1358.9|1355.9|1355|1352|195
1601884500000|2020-10-05 07:55:00|1355.5|1352.5|1354|1351|1357|1354|1354|1351|53
1601884800000|2020-10-05 08:00:00|1355|1352|1357|1354|1357.9|1354.9|1355|1352|50
1601885100000|2020-10-05 08:05:00|1356.9|1353.9|1357|1354|1359|1356|1356.9|1353.9|69
1601885400000|2020-10-05 08:10:00|1357.9|1354.9|1357|1354|1358|1355|1356.9|1353.9|25
1601885700000|2020-10-05 08:15:00|1357.4|1354.4|1357.9|1354.9|1358.9|1355.9|1357|1354|23
1601886000000|2020-10-05 08:20:00|1357|1354|1357.9|1354.9|1358.9|1355.9|1357|1354|28
1601886300000|2020-10-05 08:25:00|1358|1355|1356.9|1353.9|1358|1355|1356|1353|70
1601886600000|2020-10-05 08:30:00|1356.4|1353.4|1357|1354|1357|1354|1355.9|1352.9|8
1601886900000|2020-10-05 08:35:00|1356.9|1353.9|1355|1352|1356.9|1353.9|1355|1352|229
1601887200000|2020-10-05 08:40:00|1355.9|1352.9|1356|1353|1356.9|1353.9|1355|1352|164
1601887500000|2020-10-05 08:45:00|1356.4|1353.4|1357|1354|1357|1354|1356|1353|17
1601887800000|2020-10-05 08:50:00|1356.9|1353.9|1357|1354|1358.9|1355.9|1356.9|1353.9|310
1601888100000|2020-10-05 08:55:00|1357.4|1354.4|1358|1355|1358|1355|1357|1354|10
1601888400000|2020-10-05 09:00:00|1358.9|1355.9|1357|1354|1359|1356|1356|1353|215
1601888700000|2020-10-05 09:05:00|1357.5|1354.5|1356.9|1353.9|1358|1355|1356.9|1353.9|25
1601889000000|2020-10-05 09:10:00|1355|1352|1353.9|1350.9|1355.5|1352.5|1353.9|1350.9|110
1601889300000|2020-10-05 09:15:00|1354|1351|1352|1349|1354|1351|1351|1348|330
1601889600000|2020-10-05 09:20:00|1353|1350|1353|1350|1353.9|1350.9|1350|1347|193
1601889900000|2020-10-05 09:25:00|1354|1351|1354|1351|1354.5|1351.5|1352|1349|59
1601890200000|2020-10-05 09:30:00|1353|1350|1354|1351|1354|1351|1353|1350|42
1601890500000|2020-10-05 09:35:00|1353.9|1350.9|1356.9|1353.9|1357.9|1354.9|1353.9|1350.9|165
1601890800000|2020-10-05 09:40:00|1357.9|1354.9|1361.9|1358.9|1361.9|1358.9|1357.9|1354.9|338
1601891100000|2020-10-05 09:45:00|1362|1359|1363|1360|1363.9|1360.9|1361.9|1358.9|231
1601891400000|2020-10-05 09:50:00|1362.9|1359.9|1362.5|1359.5|1363.4|1360.4|1362|1359|65
1601891700000|2020-10-05 09:55:00|1362.9|1359.9|1362.9|1359.9|1363|1360|1362|1359|41
1601892000000|2020-10-05 10:00:00|1363.4|1360.4|1362.9|1359.9|1363.9|1360.9|1361.9|1358.9|557
1601892300000|2020-10-05 10:05:00|1362|1359|1360.9|1357.9|1362.9|1359.9|1360.9|1357.9|370
1601892600000|2020-10-05 10:10:00|1360.4|1357.4|1360.9|1357.9|1360.9|1357.9|1359.9|1356.9|37
1601892900000|2020-10-05 10:15:00|1359.9|1356.9|1362.4|1359.4|1362.9|1359.9|1359.9|1356.9|76
1601893200000|2020-10-05 10:20:00|1361.9|1358.9|1362.9|1359.9|1363.9|1360.9|1361.9|1358.9|85
1601893500000|2020-10-05 10:25:00|1363.4|1360.4|1364.9|1361.9|1365.9|1362.9|1363.4|1360.4|338
1601893800000|2020-10-05 10:30:00|1365.4|1362.4|1364.9|1361.9|1365.9|1362.9|1363.9|1360.9|88
1601894100000|2020-10-05 10:35:00|1364.4|1361.4|1362.9|1359.9|1364.4|1361.4|1362.9|1359.9|35
1601894400000|2020-10-05 10:40:00|1363.9|1360.9|1359.9|1356.9|1363.9|1360.9|1359.9|1356.9|112
1601894700000|2020-10-05 10:45:00|1359.4|1356.4|1358.9|1355.9|1359.9|1356.9|1357.5|1354.5|96
1601895000000|2020-10-05 10:50:00|1357.9|1354.9|1359|1356|1359|1356|1357.9|1354.9|79
1601895300000|2020-10-05 10:55:00|1359.9|1356.9|1358.9|1355.9|1359.9|1356.9|1358.9|1355.9|32
1601895600000|2020-10-05 11:00:00|1359|1356|1361.9|1358.9|1361.9|1358.9|1358.9|1355.9|203
1601895900000|2020-10-05 11:05:00|1362.9|1359.9|1363.9|1360.9|1364.9|1361.9|1362.9|1359.9|167
1601896200000|2020-10-05 11:10:00|1362.9|1359.9|1362.9|1359.9|1363.9|1360.9|1362.9|1359.9|38
1601896500000|2020-10-05 11:15:00|1362.4|1359.4|1361.9|1358.9|1362.4|1359.4|1361.9|1358.9|21
1601896800000|2020-10-05 11:20:00|1362.9|1359.9|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|7
1601897400000|2020-10-05 11:30:00|1362.9|1359.9|1362.9|1359.9|1363.4|1360.4|1362.9|1359.9|56
1601897700000|2020-10-05 11:35:00|1363.9|1360.9|1363.9|1360.9|1363.9|1360.9|1363.9|1360.9|5
1601898000000|2020-10-05 11:40:00|1364.9|1361.9|1363.9|1360.9|1364.9|1361.9|1363.9|1360.9|22
1601898300000|2020-10-05 11:45:00|1364.9|1361.9|1365.9|1362.9|1366.9|1363.9|1363.9|1360.9|112
1601898600000|2020-10-05 11:50:00|1366.4|1363.4|1366.4|1363.4|1366.9|1363.9|1365.9|1362.9|22
1601898900000|2020-10-05 11:55:00|1366.9|1363.9|1365.9|1362.9|1366.9|1363.9|1365.9|1362.9|167
1601899200000|2020-10-05 12:00:00|1366.9|1363.9|1364.9|1361.9|1366.9|1363.9|1362.4|1359.4|373
1601899500000|2020-10-05 12:05:00|1365.4|1362.4|1365.9|1362.9|1365.9|1362.9|1364.9|1361.9|193
1601899800000|2020-10-05 12:10:00|1364.9|1361.9|1363.9|1360.9|1365.9|1362.9|1363.4|1360.4|543
1601900100000|2020-10-05 12:15:00|1362.9|1359.9|1363.9|1360.9|1365.9|1362.9|1361.9|1358.9|404
1601900400000|2020-10-05 12:20:00|1364.9|1361.9|1364.9|1361.9|1365.9|1362.9|1363.9|1360.9|128
1601900700000|2020-10-05 12:25:00|1363.9|1360.9|1364.9|1361.9|1364.9|1361.9|1363.9|1360.9|132
1601901000000|2020-10-05 12:30:00|1364.8|1361.8|1360.9|1357.9|1364.8|1361.8|1360.9|1357.9|77
1601901300000|2020-10-05 12:35:00|1361.9|1358.9|1363.9|1360.9|1363.9|1360.9|1361.9|1358.9|98
1601901600000|2020-10-05 12:40:00|1364.9|1361.9|1362.4|1359.4|1364.9|1361.9|1361.9|1358.9|172
1601901900000|2020-10-05 12:45:00|1361.9|1358.9|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|43
1601902200000|2020-10-05 12:50:00|||||||||56
1601902500000|2020-10-05 12:55:00|1360.9|1357.9|1363.9|1360.9|1364.9|1361.9|1360.9|1357.9|249
1601902800000|2020-10-05 13:00:00|1364.4|1361.4|1364.9|1361.9|1365.9|1362.9|1363.9|1360.9|156
1601903100000|2020-10-05 13:05:00|1365.9|1362.9|1365.9|1362.9|1365.9|1362.9|1363.9|1360.9|162
1601903400000|2020-10-05 13:10:00|1366.9|1363.9|1366.9|1363.9|1366.9|1363.9|1366.9|1363.9|74
1601903700000|2020-10-05 13:15:00|1367.9|1364.9|1367.9|1364.9|1368.9|1365.9|1367.9|1364.9|591
1601904000000|2020-10-05 13:20:00|1368.9|1365.9|1366.9|1363.9|1368.9|1365.9|1366.9|1363.9|441
1601904300000|2020-10-05 13:25:00|1365.9|1362.9|1367.9|1364.9|1367.9|1364.9|1365.9|1362.9|148
1601904600000|2020-10-05 13:30:00|1368.8|1365.8|1371.4|1368.4|1371.9|1368.9|1368.4|1365.4|634
1601904900000|2020-10-05 13:35:00|1371.8|1368.8|1371.8|1368.8|1372.8|1369.8|1370.8|1367.8|433
1601905200000|2020-10-05 13:40:00|1371.9|1368.9|1371.4|1368.4|1372.8|1369.8|1370.8|1367.8|414
1601905500000|2020-10-05 13:45:00|1370.9|1367.9|1367.9|1364.9|1371.8|1368.8|1367.9|1364.9|302
1601905800000|2020-10-05 13:50:00|1368.9|1365.9|1366.9|1363.9|1369.4|1366.4|1365.9|1362.9|371
1601906100000|2020-10-05 13:55:00|1365.9|1362.9|1365.9|1362.9|1367.9|1364.9|1363.9|1360.9|418
1601906400000|2020-10-05 14:00:00|1364.9|1361.9|1363.9|1360.9|1367.9|1364.9|1363.4|1360.4|566
1601906700000|2020-10-05 14:05:00|1364.4|1361.4|1364.9|1361.9|1366.9|1363.9|1363.9|1360.9|254
1601907000000|2020-10-05 14:10:00|1363.9|1360.9|1363.9|1360.9|1364.9|1361.9|1362.9|1359.9|379
1601907300000|2020-10-05 14:15:00|1364.9|1361.9|1369.8|1366.8|1369.8|1366.8|1364.9|1361.9|680
1601907600000|2020-10-05 14:20:00|1368.9|1365.9|1369.9|1366.9|1369.9|1366.9|1368.9|1365.9|225
1601907900000|2020-10-05 14:25:00|1370.8|1367.8|1371.8|1368.8|1371.9|1368.9|1370.8|1367.8|196
1601908200000|2020-10-05 14:30:00|1371.9|1368.9|1374.8|1371.8|1374.8|1371.8|1371.9|1368.9|933
1601908500000|2020-10-05 14:35:00|1373.8|1370.8|1371.8|1368.8|1373.8|1370.8|1369.9|1366.9|758
1601908800000|2020-10-05 14:40:00|1371.3|1368.3|1372.8|1369.8|1372.9|1369.9|1370.9|1367.9|143
1601909100000|2020-10-05 14:45:00|1372.3|1369.3|1372.9|1369.9|1372.9|1369.9|1371.9|1368.9|206
1601909400000|2020-10-05 14:50:00|1372.8|1369.8|1373.3|1370.3|1373.8|1370.8|1372.8|1369.8|205
1601909700000|2020-10-05 14:55:00|1373.8|1370.8|1370.9|1367.9|1373.8|1370.8|1369.9|1366.9|499
1601910000000|2020-10-05 15:00:00|1370.8|1367.8|1366.9|1363.9|1370.9|1367.9|1366.4|1363.4|437
1601910300000|2020-10-05 15:05:00|1367.9|1364.9|1363.9|1360.9|1367.9|1364.9|1363.9|1360.9|362
1601910600000|2020-10-05 15:10:00|1364.9|1361.9|1359.9|1356.9|1364.9|1361.9|1359.9|1356.9|280
1601910900000|2020-10-05 15:15:00|1360.9|1357.9|1362.9|1359.9|1362.9|1359.9|1359.9|1356.9|455
1601911200000|2020-10-05 15:20:00|1361.9|1358.9|1360.9|1357.9|1363.9|1360.9|1360.9|1357.9|280
1601911500000|2020-10-05 15:25:00|1359.9|1356.9|1361.9|1358.9|1361.9|1358.9|1359.9|1356.9|191
1601911800000|2020-10-05 15:30:00|1362.8|1359.8|1363.9|1360.9|1363.9|1360.9|1362.8|1359.8|284
1601912100000|2020-10-05 15:35:00|1364.9|1361.9|1364.9|1361.9|1364.9|1361.9|1364.9|1361.9|97
1601912400000|2020-10-05 15:40:00|1363.9|1360.9|1365.9|1362.9|1365.9|1362.9|1363.9|1360.9|276
1601912700000|2020-10-05 15:45:00|1366.9|1363.9|1368.9|1365.9|1368.9|1365.9|1366.9|1363.9|220
1601913000000|2020-10-05 15:50:00|1368.8|1365.8|1367.8|1364.8|1368.9|1365.9|1367.8|1364.8|162
1601913300000|2020-10-05 15:55:00|1366.9|1363.9|1365.8|1362.8|1367.8|1364.8|1365.4|1362.4|544
1601913600000|2020-10-05 16:00:00|1365.9|1362.9|1365.8|1362.8|1367.8|1364.8|1365.8|1362.8|212
1601913900000|2020-10-05 16:05:00|1364.9|1361.9|1361.9|1358.9|1364.9|1361.9|1361.9|1358.9|312
1601914200000|2020-10-05 16:10:00|1362.9|1359.9|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|181
1601914500000|2020-10-05 16:15:00|1362.8|1359.8|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|188
1601914800000|2020-10-05 16:20:00|1360.9|1357.9|1361.9|1358.9|1362.9|1359.9|1358.9|1355.9|264
1601915100000|2020-10-05 16:25:00|1360.9|1357.9|1360.9|1357.9|1361.4|1358.4|1357.9|1354.9|296
1601915400000|2020-10-05 16:30:00|1361.4|1358.4|1363.9|1360.9|1364.4|1361.4|1360.9|1357.9|155
1601915700000|2020-10-05 16:35:00|1364.9|1361.9|1361.9|1358.9|1364.9|1361.9|1361.9|1358.9|318
1601916000000|2020-10-05 16:40:00|1362.9|1359.9|1360.9|1357.9|1362.9|1359.9|1359.9|1356.9|253
1601916300000|2020-10-05 16:45:00|1361.9|1358.9|1362.9|1359.9|1364.8|1361.8|1361.9|1358.9|392
1601916600000|2020-10-05 16:50:00|1363.8|1360.8|1361.9|1358.9|1364.8|1361.8|1359.9|1356.9|2330
1601916900000|2020-10-05 16:55:00|1362.9|1359.9|1358.9|1355.9|1362.9|1359.9|1357.9|1354.9|933
1601969400000|2020-10-06 07:30:00|1361.8|1358.8|1360.8|1357.8|1361.8|1358.8|1359.3|1356.3|89
1601969700000|2020-10-06 07:35:00|1361.3|1358.3|1362.8|1359.8|1364.7|1361.7|1360.8|1357.8|242
1601970000000|2020-10-06 07:40:00|1363.2|1360.2|1361.8|1358.8|1363.7|1360.7|1361.8|1358.8|78
1601970300000|2020-10-06 07:45:00|1362.2|1359.2|1359.8|1356.8|1362.7|1359.7|1359.8|1356.8|133
1601970600000|2020-10-06 07:50:00|1359.7|1356.7|1361.8|1358.8|1361.8|1358.8|1358.8|1355.8|45
1601970900000|2020-10-06 07:55:00|1362.7|1359.7|1363.7|1360.7|1363.8|1360.8|1362.7|1359.7|42
1601971200000|2020-10-06 08:00:00|1363.8|1360.8|1363.8|1360.8|1364.7|1361.7|1361.8|1358.8|139
1601971500000|2020-10-06 08:05:00|1362.8|1359.8|1362.7|1359.7|1363.7|1360.7|1362.7|1359.7|81
1601971800000|2020-10-06 08:10:00|1362.2|1359.2|1363.7|1360.7|1363.7|1360.7|1361.8|1358.8|23
1601972100000|2020-10-06 08:15:00|1363.3|1360.3|1364.7|1361.7|1364.7|1361.7|1363.2|1360.2|21
1601972400000|2020-10-06 08:20:00|1363.8|1360.8|1363.8|1360.8|1364.7|1361.7|1363.7|1360.7|33
1601972700000|2020-10-06 08:25:00|1363.7|1360.7|1363.7|1360.7|1363.7|1360.7|1363.7|1360.7|7
1601973000000|2020-10-06 08:30:00|1363.8|1360.8|1363.8|1360.8|1363.8|1360.8|1363.8|1360.8|12
1601973300000|2020-10-06 08:35:00|1362.8|1359.8|1360.8|1357.8|1362.8|1359.8|1359.8|1356.8|287
1601973600000|2020-10-06 08:40:00|1361.8|1358.8|1364.8|1361.8|1364.8|1361.8|1361.8|1358.8|138
1601973900000|2020-10-06 08:45:00|1363.8|1360.8|1361.8|1358.8|1364.8|1361.8|1360.8|1357.8|222
1601974200000|2020-10-06 08:50:00|1360.8|1357.8|1360.8|1357.8|1361.8|1358.8|1360.8|1357.8|45
1601974500000|2020-10-06 08:55:00|1359.8|1356.8|1359.8|1356.8|1360.8|1357.8|1359.8|1356.8|54
1601974800000|2020-10-06 09:00:00|1359.3|1356.3|1360.8|1357.8|1360.8|1357.8|1359.3|1356.3|88
1601975100000|2020-10-06 09:05:00|1359.8|1356.8|1358.8|1355.8|1359.8|1356.8|1358.8|1355.8|118
1601975400000|2020-10-06 09:10:00|1359.3|1356.3|1359.8|1356.8|1359.8|1356.8|1358.8|1355.8|12
1601975700000|2020-10-06 09:15:00|1358.8|1355.8|1359.8|1356.8|1360.8|1357.8|1358.8|1355.8|25
1601976000000|2020-10-06 09:20:00|1360.8|1357.8|1359.8|1356.8|1360.8|1357.8|1359.8|1356.8|25
1601976300000|2020-10-06 09:25:00|1358.8|1355.8|1358.3|1355.3|1358.8|1355.8|1357.8|1354.8|54
1601976600000|2020-10-06 09:30:00|1358.8|1355.8|1357.8|1354.8|1359.8|1356.8|1356.8|1353.8|92
1601976900000|2020-10-06 09:35:00|1358.8|1355.8|1359.8|1356.8|1359.8|1356.8|1357.8|1354.8|32
1601977200000|2020-10-06 09:40:00|1360.3|1357.3|1358.8|1355.8|1360.3|1357.3|1358.8|1355.8|45
1601977500000|2020-10-06 09:45:00|1359.8|1356.8|1359.8|1356.8|1360.3|1357.3|1359.8|1356.8|8
1601977800000|2020-10-06 09:50:00|1360.3|1357.3|1359.8|1356.8|1360.3|1357.3|1359.8|1356.8|3
1601978100000|2020-10-06 09:55:00|1359.7|1356.7|1359.8|1356.8|1359.8|1356.8|1359.7|1356.7|13
1601978400000|2020-10-06 10:00:00|1360.3|1357.3|1359.8|1356.8|1360.3|1357.3|1359.8|1356.8|11
1601978700000|2020-10-06 10:05:00|1360.7|1357.7|1361.7|1358.7|1361.7|1358.7|1360.7|1357.7|29
1601979000000|2020-10-06 10:10:00|1361.8|1358.8|1362.7|1359.7|1362.8|1359.8|1361.7|1358.7|47
1601979300000|2020-10-06 10:15:00|1362.8|1359.8|1362.7|1359.7|1362.8|1359.8|1362.7|1359.7|13
1601979600000|2020-10-06 10:20:00|1361.8|1358.8|1362.8|1359.8|1362.8|1359.8|1361.8|1358.8|35
1601979900000|2020-10-06 10:25:00|1362.7|1359.7|1362.7|1359.7|1362.7|1359.7|1362.7|1359.7|17
1601980200000|2020-10-06 10:30:00|1362.3|1359.3|1364.7|1361.7|1364.7|1361.7|1361.7|1358.7|170
1601980500000|2020-10-06 10:35:00|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|74
1601980800000|2020-10-06 10:40:00|1366.7|1363.7|1365.7|1362.7|1366.7|1363.7|1365.7|1362.7|218
1601981100000|2020-10-06 10:45:00|1365.3|1362.3|1366.7|1363.7|1366.7|1363.7|1364.8|1361.8|64
1601981400000|2020-10-06 10:50:00|1365.8|1362.8|1365.7|1362.7|1365.8|1362.8|1365.7|1362.7|10
1601981700000|2020-10-06 10:55:00|1364.7|1361.7|1365.8|1362.8|1366.7|1363.7|1364.7|1361.7|148
1601982000000|2020-10-06 11:00:00|1366.2|1363.2|1366.7|1363.7|1366.7|1363.7|1365.7|1362.7|154
1601982300000|2020-10-06 11:05:00|||||||||60
1601982600000|2020-10-06 11:10:00|||||||||54
1601982900000|2020-10-06 11:15:00|1367.7|1364.7|1367.7|1364.7|1367.7|1364.7|1367.7|1364.7|280
1601983200000|2020-10-06 11:20:00|1368.7|1365.7|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|59
1601983500000|2020-10-06 11:25:00|1368.2|1365.2|1368.7|1365.7|1368.7|1365.7|1368.2|1365.2|19
1601983800000|2020-10-06 11:30:00|1369.7|1366.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|219
1601984100000|2020-10-06 11:35:00|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|212
1601984400000|2020-10-06 11:40:00|1370.2|1367.2|1369.7|1366.7|1370.2|1367.2|1369.7|1366.7|22
1601984700000|2020-10-06 11:45:00|1368.7|1365.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|150
1601985000000|2020-10-06 11:50:00|1369.2|1366.2|1366.7|1363.7|1369.7|1366.7|1366.7|1363.7|156
1601985300000|2020-10-06 11:55:00|1367.2|1364.2|1368.7|1365.7|1369.7|1366.7|1367.2|1364.2|196
1601985600000|2020-10-06 12:00:00|1368.2|1365.2|1369.7|1366.7|1370.7|1367.7|1367.7|1364.7|209
1601985900000|2020-10-06 12:05:00|1368.7|1365.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|177
1601986200000|2020-10-06 12:10:00|1371.7|1368.7|1367.7|1364.7|1372.7|1369.7|1367.7|1364.7|483
1601986500000|2020-10-06 12:15:00|1368.2|1365.2|1366.7|1363.7|1368.7|1365.7|1366.7|1363.7|202
1601986800000|2020-10-06 12:20:00|1367.2|1364.2|1367.2|1364.2|1367.7|1364.7|1366.7|1363.7|228
1601987100000|2020-10-06 12:25:00|1366.7|1363.7|1368.7|1365.7|1368.7|1365.7|1366.7|1363.7|171
1601987400000|2020-10-06 12:30:00|1368.6|1365.6|1370.7|1367.7|1370.7|1367.7|1367.7|1364.7|653
1601987700000|2020-10-06 12:35:00|1371.7|1368.7|1369.7|1366.7|1372.1|1369.1|1369.7|1366.7|288
1601988000000|2020-10-06 12:40:00|1368.7|1365.7|1368.7|1365.7|1368.7|1365.7|1368.7|1365.7|138
1601988300000|2020-10-06 12:45:00|1367.7|1364.7|1366.7|1363.7|1367.7|1364.7|1366.7|1363.7|304
1601988600000|2020-10-06 12:50:00|1365.7|1362.7|1363.7|1360.7|1365.7|1362.7|1363.7|1360.7|99
1601988900000|2020-10-06 12:55:00|1362.7|1359.7|1364.7|1361.7|1365.7|1362.7|1362.7|1359.7|223
1601989200000|2020-10-06 13:00:00|1363.7|1360.7|1366.7|1363.7|1366.7|1363.7|1363.7|1360.7|265
1601989500000|2020-10-06 13:05:00|1367.6|1364.6|1369.6|1366.6|1369.6|1366.6|1367.6|1364.6|436
1601989800000|2020-10-06 13:10:00|1368.7|1365.7|1371.6|1368.6|1371.6|1368.6|1368.6|1365.6|345
1601990100000|2020-10-06 13:15:00|1372.6|1369.6|1373.6|1370.6|1374.6|1371.6|1372.6|1369.6|463
1601990400000|2020-10-06 13:20:00|1374.1|1371.1|1371.6|1368.6|1374.6|1371.6|1371.6|1368.6|243
1601990700000|2020-10-06 13:25:00|1372.6|1369.6|1370.6|1367.6|1372.6|1369.6|1370.6|1367.6|89
1601991000000|2020-10-06 13:30:00|1371.6|1368.6|1373.6|1370.6|1373.6|1370.6|1370.6|1367.6|282
1601991300000|2020-10-06 13:35:00|1374.6|1371.6|1372.6|1369.6|1374.6|1371.6|1371.6|1368.6|379
1601991600000|2020-10-06 13:40:00|1371.6|1368.6|1371.6|1368.6|1372.6|1369.6|1371.6|1368.6|137
1601991900000|2020-10-06 13:45:00|1370.6|1367.6|1370.6|1367.6|1371.6|1368.6|1368.6|1365.6|156
1601992200000|2020-10-06 13:50:00|1371.1|1368.1|1370.6|1367.6|1371.6|1368.6|1370.6|1367.6|75
1601992500000|2020-10-06 13:55:00|1371.6|1368.6|1372.6|1369.6|1373.6|1370.6|1370.6|1367.6|324
1601992800000|2020-10-06 14:00:00|1372.1|1369.1|1374.6|1371.6|1374.6|1371.6|1372.1|1369.1|245
1601993100000|2020-10-06 14:05:00|1373.6|1370.6|1374.6|1371.6|1374.6|1371.6|1373.6|1370.6|278
1601993400000|2020-10-06 14:10:00|1375.6|1372.6|1377.6|1374.6|1378.6|1375.6|1375.6|1372.6|884
1601993700000|2020-10-06 14:15:00|1378.1|1375.1|1381.5|1378.5|1381.5|1378.5|1377.6|1374.6|1183
1601994000000|2020-10-06 14:20:00|1380.5|1377.5|1381.5|1378.5|1381.5|1378.5|1379.5|1376.5|1196
1601994300000|2020-10-06 14:25:00|1380.5|1377.5|1379.5|1376.5|1380.5|1377.5|1378.5|1375.5|519
1601994600000|2020-10-06 14:30:00|1379.6|1376.6|1376.6|1373.6|1380.5|1377.5|1376.6|1373.6|619
1601994900000|2020-10-06 14:35:00|1376.5|1373.5|1379.5|1376.5|1379.5|1376.5|1376.5|1373.5|151
1601995200000|2020-10-06 14:40:00|1378.5|1375.5|1378.5|1375.5|1378.6|1375.6|1376.6|1373.6|166
1601995500000|2020-10-06 14:45:00|1378.6|1375.6|1379.5|1376.5|1379.6|1376.6|1377.6|1374.6|329
1601995800000|2020-10-06 14:50:00|1378.6|1375.6|1379.5|1376.5|1379.6|1376.6|1378.5|1375.5|218
1601996100000|2020-10-06 14:55:00|1378.5|1375.5|1378.5|1375.5|1379.5|1376.5|1377.5|1374.5|211
1601996400000|2020-10-06 15:00:00|1378.6|1375.6|1376.5|1373.5|1378.6|1375.6|1376.5|1373.5|437
1601996700000|2020-10-06 15:05:00|1377.5|1374.5|1375.5|1372.5|1377.5|1374.5|1374.5|1371.5|214
1601997000000|2020-10-06 15:10:00|1376.5|1373.5|1375.5|1372.5|1376.5|1373.5|1375.5|1372.5|172
1601997300000|2020-10-06 15:15:00|1376.1|1373.1|1375.5|1372.5|1376.5|1373.5|1374.5|1371.5|173
1601997600000|2020-10-06 15:20:00|1375.1|1372.1|1372.6|1369.6|1375.5|1372.5|1372.6|1369.6|310
1601997900000|2020-10-06 15:25:00|1372.5|1369.5|1373.1|1370.1|1373.1|1370.1|1366.6|1363.6|1148
1601998200000|2020-10-06 15:30:00|1373.5|1370.5|1376.6|1373.6|1376.6|1373.6|1372.6|1369.6|760
1601998500000|2020-10-06 15:35:00|1377.5|1374.5|1376.6|1373.6|1377.6|1374.6|1376.6|1373.6|357
1601998800000|2020-10-06 15:40:00|1376.1|1373.1|1374.6|1371.6|1376.1|1373.1|1372.6|1369.6|269
1601999100000|2020-10-06 15:45:00|1375.1|1372.1|1374.6|1371.6|1375.6|1372.6|1374.6|1371.6|144
1601999400000|2020-10-06 15:50:00|1375.1|1372.1|1375.6|1372.6|1375.6|1372.6|1374.6|1371.6|167
1601999700000|2020-10-06 15:55:00|1376.6|1373.6|1376.6|1373.6|1377.6|1374.6|1376.6|1373.6|354
1602000000000|2020-10-06 16:00:00|1376.1|1373.1|1375.6|1372.6|1376.6|1373.6|1374.6|1371.6|430
1602000300000|2020-10-06 16:05:00|1374.6|1371.6|1374.6|1371.6|1375.6|1372.6|1374.6|1371.6|125
1602000600000|2020-10-06 16:10:00|1375.1|1372.1|1372.6|1369.6|1375.1|1372.1|1369.6|1366.6|923
1602000900000|2020-10-06 16:15:00|1371.6|1368.6|1371.6|1368.6|1372.6|1369.6|1370.1|1367.1|1007
1602001200000|2020-10-06 16:20:00|1370.7|1367.7|1371.6|1368.6|1372.6|1369.6|1369.6|1366.6|285
1602001500000|2020-10-06 16:25:00|1370.6|1367.6|1373.6|1370.6|1374.6|1371.6|1370.6|1367.6|380
1602001800000|2020-10-06 16:30:00|1374.6|1371.6|1379.6|1376.6|1379.6|1376.6|1374.6|1371.6|1107
1602002100000|2020-10-06 16:35:00|1381.5|1378.5|1379.1|1376.1|1381.5|1378.5|1376.6|1373.6|879
1602002400000|2020-10-06 16:40:00|1379.5|1376.5|1380.5|1377.5|1382.5|1379.5|1379.5|1376.5|990
1602002700000|2020-10-06 16:45:00|1381|1378|1381.5|1378.5|1382.5|1379.5|1380.1|1377.1|887
1602003000000|2020-10-06 16:50:00|1382|1379|1386.5|1383.5|1389.5|1386.5|1381.5|1378.5|3907
1602003300000|2020-10-06 16:55:00|1385.5|1382.5|1386.5|1383.5|1386.5|1383.5|1382.5|1379.5|1741
1602003600000|2020-10-06 17:00:00|||||||||1
1602055800000|2020-10-07 07:30:00|1383.4|1380.4|1378.4|1375.4|1383.4|1380.4|1377.4|1374.4|921
1602056100000|2020-10-07 07:35:00|1379.4|1376.4|1382.4|1379.4|1383.3|1380.3|1378.4|1375.4|438
1602056400000|2020-10-07 07:40:00|1382.3|1379.3|1382.4|1379.4|1382.4|1379.4|1381.4|1378.4|61
1602056700000|2020-10-07 07:45:00|1382.9|1379.9|1382.4|1379.4|1383.3|1380.3|1381.4|1378.4|49
1602057000000|2020-10-07 07:50:00|1382.3|1379.3|1382.4|1379.4|1382.4|1379.4|1381.4|1378.4|67
1602057300000|2020-10-07 07:55:00|1383.3|1380.3|1383.3|1380.3|1383.3|1380.3|1381.4|1378.4|75
1602057600000|2020-10-07 08:00:00|1383.4|1380.4|1383.4|1380.4|1384.3|1381.3|1383.3|1380.3|80
1602057900000|2020-10-07 08:05:00|1384.3|1381.3|1383.9|1380.9|1384.3|1381.3|1383.3|1380.3|47
1602058200000|2020-10-07 08:10:00|1383.4|1380.4|1384.4|1381.4|1384.9|1381.9|1383.4|1380.4|130
1602058500000|2020-10-07 08:15:00|1383.4|1380.4|1383.4|1380.4|1383.4|1380.4|1383.4|1380.4|21
1602058800000|2020-10-07 08:20:00|1382.9|1379.9|1384.4|1381.4|1384.8|1381.8|1382.4|1379.4|135
1602059100000|2020-10-07 08:25:00|1384.3|1381.3|1382.4|1379.4|1384.4|1381.4|1381.9|1378.9|254
1602059400000|2020-10-07 08:30:00|1383.3|1380.3|1383.4|1380.4|1383.4|1380.4|1382.4|1379.4|84
1602059700000|2020-10-07 08:35:00|1384.8|1381.8|1387.3|1384.3|1387.3|1384.3|1384.3|1381.3|260
1602060000000|2020-10-07 08:40:00|1386.3|1383.3|1386.3|1383.3|1386.3|1383.3|1385.3|1382.3|122
1602060300000|2020-10-07 08:45:00|1387.3|1384.3|1387.3|1384.3|1387.3|1384.3|1386.3|1383.3|182
1602060600000|2020-10-07 08:50:00|1388.3|1385.3|1387.3|1384.3|1388.3|1385.3|1387.3|1384.3|53
1602060900000|2020-10-07 08:55:00|1388.3|1385.3|1387.3|1384.3|1388.3|1385.3|1386.3|1383.3|251
1602061200000|2020-10-07 09:00:00|1387.8|1384.8|1387.3|1384.3|1387.8|1384.8|1387.3|1384.3|91
1602061500000|2020-10-07 09:05:00|1386.3|1383.3|1386.8|1383.8|1387.3|1384.3|1386.3|1383.3|115
1602061800000|2020-10-07 09:10:00|1386.3|1383.3|1387.3|1384.3|1387.3|1384.3|1385.3|1382.3|172
1602062100000|2020-10-07 09:15:00|1386.8|1383.8|1386.8|1383.8|1387.3|1384.3|1386.3|1383.3|153
1602062400000|2020-10-07 09:20:00|1387.3|1384.3|1387.3|1384.3|1388.3|1385.3|1386.8|1383.8|108
1602062700000|2020-10-07 09:25:00|1388.3|1385.3|1388.2|1385.2|1389.2|1386.2|1387.3|1384.3|931
1602063000000|2020-10-07 09:30:00|1388.3|1385.3|1388.7|1385.7|1389.2|1386.2|1387.2|1384.2|382
1602063300000|2020-10-07 09:35:00|1388.3|1385.3|1388.3|1385.3|1389.2|1386.2|1388.3|1385.3|92
1602063600000|2020-10-07 09:40:00|||||||||151
1602063900000|2020-10-07 09:45:00|1389.2|1386.2|1389.2|1386.2|1389.2|1386.2|1389.2|1386.2|65
1602064200000|2020-10-07 09:50:00|1388.7|1385.7|1389.2|1386.2|1389.2|1386.2|1388.7|1385.7|188
1602064500000|2020-10-07 09:55:00|1388.7|1385.7|1388.3|1385.3|1389.2|1386.2|1388.3|1385.3|68
1602064800000|2020-10-07 10:00:00|1388.2|1385.2|1388.3|1385.3|1389.2|1386.2|1388.2|1385.2|122
1602065100000|2020-10-07 10:05:00|1389.2|1386.2|1390.2|1387.2|1391.2|1388.2|1388.3|1385.3|128
1602065400000|2020-10-07 10:10:00|1391.3|1388.3|1390.3|1387.3|1391.3|1388.3|1389.3|1386.3|347
1602065700000|2020-10-07 10:15:00|1391.3|1388.3|1391.2|1388.2|1392.2|1389.2|1391.2|1388.2|291
1602066000000|2020-10-07 10:20:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1391.2|1388.2|217
1602066300000|2020-10-07 10:25:00|1391.7|1388.7|1391.2|1388.2|1392.2|1389.2|1391.2|1388.2|42
1602066600000|2020-10-07 10:30:00|1390.3|1387.3|1394.2|1391.2|1394.2|1391.2|1390.2|1387.2|286
1602066900000|2020-10-07 10:35:00|1393.6|1390.6|1394.2|1391.2|1394.2|1391.2|1393.2|1390.2|69
1602067200000|2020-10-07 10:40:00|1393.7|1390.7|1391.2|1388.2|1394.2|1391.2|1391.2|1388.2|233
1602067500000|2020-10-07 10:45:00|1392.2|1389.2|1391.2|1388.2|1392.2|1389.2|1391.2|1388.2|42
1602067800000|2020-10-07 10:50:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|47
1602068100000|2020-10-07 10:55:00|1393.2|1390.2|1392.2|1389.2|1393.2|1390.2|1392.2|1389.2|82
1602068400000|2020-10-07 11:00:00|1392.7|1389.7|1391.2|1388.2|1393.2|1390.2|1391.2|1388.2|99
1602068700000|2020-10-07 11:05:00|||||||||14
1602069000000|2020-10-07 11:10:00|1390.2|1387.2|1391.2|1388.2|1391.2|1388.2|1390.2|1387.2|78
1602069300000|2020-10-07 11:15:00|||||||||10
1602069600000|2020-10-07 11:20:00|||||||||13
1602069900000|2020-10-07 11:25:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|133
1602070200000|2020-10-07 11:30:00|1392.7|1389.7|1390.3|1387.3|1392.7|1389.7|1390.3|1387.3|115
1602070500000|2020-10-07 11:35:00|1391.2|1388.2|1391.3|1388.3|1391.3|1388.3|1391.2|1388.2|87
1602070800000|2020-10-07 11:40:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|36
1602071100000|2020-10-07 11:45:00|1391.3|1388.3|1391.7|1388.7|1392.2|1389.2|1391.3|1388.3|64
1602071400000|2020-10-07 11:50:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1391.3|1388.3|32
1602071700000|2020-10-07 11:55:00|1393.2|1390.2|1392.7|1389.7|1393.2|1390.2|1392.7|1389.7|157
1602072000000|2020-10-07 12:00:00|1393.2|1390.2|1393.2|1390.2|1394.2|1391.2|1392.2|1389.2|207
1602072300000|2020-10-07 12:05:00|1392.7|1389.7|1393.2|1390.2|1394.2|1391.2|1392.2|1389.2|281
1602072600000|2020-10-07 12:10:00|1393.7|1390.7|1393.1|1390.1|1394.2|1391.2|1390.2|1387.2|284
1602072900000|2020-10-07 12:15:00|1393.2|1390.2|1396.1|1393.1|1396.2|1393.2|1393.2|1390.2|1737
1602073200000|2020-10-07 12:20:00|1396.2|1393.2|1394.1|1391.1|1397.1|1394.1|1394.1|1391.1|356
1602073500000|2020-10-07 12:25:00|1395.1|1392.1|1396.1|1393.1|1396.6|1393.6|1394.7|1391.7|388
1602073800000|2020-10-07 12:30:00|1396.6|1393.6|1397.1|1394.1|1397.1|1394.1|1396.1|1393.1|681
1602074100000|2020-10-07 12:35:00|1398.1|1395.1|1402.1|1399.1|1402.1|1399.1|1396.1|1393.1|1563
1602074400000|2020-10-07 12:40:00|1401.1|1398.1|1402.1|1399.1|1403.1|1400.1|1401.1|1398.1|509
1602074700000|2020-10-07 12:45:00|1402.6|1399.6|1403.1|1400.1|1406|1403|1402.1|1399.1|719
1602075000000|2020-10-07 12:50:00|1402.1|1399.1|1405.1|1402.1|1406|1403|1401.1|1398.1|2049
1602075300000|2020-10-07 12:55:00|1406|1403|1404.1|1401.1|1406.1|1403.1|1403.1|1400.1|751
1602075600000|2020-10-07 13:00:00|1405.1|1402.1|1402.1|1399.1|1406.1|1403.1|1402.1|1399.1|626
1602075900000|2020-10-07 13:05:00|1402.6|1399.6|1405.1|1402.1|1405.1|1402.1|1402.6|1399.6|567
1602076200000|2020-10-07 13:10:00|1405|1402|1402.1|1399.1|1405|1402|1402.1|1399.1|324
1602076500000|2020-10-07 13:15:00|1402.6|1399.6|1403.1|1400.1|1405|1402|1402.6|1399.6|596
1602076800000|2020-10-07 13:20:00|1404.1|1401.1|1403.1|1400.1|1404.1|1401.1|1402.1|1399.1|300
1602077100000|2020-10-07 13:25:00|1403.6|1400.6|1403.1|1400.1|1404|1401|1403|1400|76
1602077400000|2020-10-07 13:30:00|1403.6|1400.6|1408|1405|1408|1405|1403.6|1400.6|645
1602077700000|2020-10-07 13:35:00|1407|1404|1407|1404|1407|1404|1405|1402|491
1602078000000|2020-10-07 13:40:00|1407.9|1404.9|1407|1404|1409|1406|1406|1403|708
1602078300000|2020-10-07 13:45:00|1407.5|1404.5|1408|1405|1408|1405|1406|1403|333
1602078600000|2020-10-07 13:50:00|1407|1404|1407|1404|1407|1404|1402|1399|968
1602078900000|2020-10-07 13:55:00|1406|1403|1404|1401|1407|1404|1404|1401|409
1602079200000|2020-10-07 14:00:00|1404.5|1401.5|1404|1401|1406|1403|1404|1401|378
1602079500000|2020-10-07 14:05:00|1405|1402|1408|1405|1408.9|1405.9|1405|1402|935
1602079800000|2020-10-07 14:10:00|1407.9|1404.9|1406.9|1403.9|1408|1405|1406.9|1403.9|400
1602080100000|2020-10-07 14:15:00|1406.4|1403.4|1408|1405|1408.9|1405.9|1405.9|1402.9|846
1602080400000|2020-10-07 14:20:00|1407|1404|1398|1395|1407.9|1404.9|1397.1|1394.1|1661
1602080700000|2020-10-07 14:25:00|1397.1|1394.1|1405|1402|1405.5|1402.5|1397.1|1394.1|969
1602081000000|2020-10-07 14:30:00|1404|1401|1407|1404|1407|1404|1404|1401|410
1602081300000|2020-10-07 14:35:00|1406.5|1403.5|1401|1398|1406.5|1403.5|1399|1396|917
1602081600000|2020-10-07 14:40:00|1401.5|1398.5|1401|1398|1403|1400|1401|1398|188
1602081900000|2020-10-07 14:45:00|1402|1399|1402|1399|1404.5|1401.5|1402|1399|360
1602082200000|2020-10-07 14:50:00|1402.5|1399.5|1402|1399|1405|1402|1402|1399|571
1602082500000|2020-10-07 14:55:00|1401.5|1398.5|1402|1399|1403|1400|1401|1398|194
1602082800000|2020-10-07 15:00:00|1403|1400|1405|1402|1406|1403|1402.5|1399.5|518
1602083100000|2020-10-07 15:05:00|1405.5|1402.5|1406|1403|1408|1405|1405.5|1402.5|265
1602083400000|2020-10-07 15:10:00|1406.5|1403.5|1408|1405|1408|1405|1406.5|1403.5|485
1602083700000|2020-10-07 15:15:00|1409|1406|1413.9|1410.9|1413.9|1410.9|1409|1406|982
1602084000000|2020-10-07 15:20:00|1413.4|1410.4|1412.9|1409.9|1413.9|1410.9|1412.9|1409.9|344
1602084300000|2020-10-07 15:25:00|1413.4|1410.4|1412.9|1409.9|1413.4|1410.4|1411|1408|559
1602084600000|2020-10-07 15:30:00|1413.9|1410.9|1416.8|1413.8|1416.8|1413.8|1412.9|1409.9|393
1602084900000|2020-10-07 15:35:00|1415.9|1412.9|1414|1411|1415.9|1412.9|1413.9|1410.9|1232
1602085200000|2020-10-07 15:40:00|1414.9|1411.9|1415.8|1412.8|1416.8|1413.8|1413.9|1410.9|696
1602085500000|2020-10-07 15:45:00|1414.9|1411.9|1415.9|1412.9|1416.4|1413.4|1414.8|1411.8|415
1602085800000|2020-10-07 15:50:00|1416.4|1413.4|1416.8|1413.8|1416.8|1413.8|1414.9|1411.9|378
1602086100000|2020-10-07 15:55:00|1415.8|1412.8|1415.8|1412.8|1415.9|1412.9|1413.9|1410.9|619
1602086400000|2020-10-07 16:00:00|1414.9|1411.9|1414.9|1411.9|1416.8|1413.8|1414.8|1411.8|332
1602086700000|2020-10-07 16:05:00|1415.8|1412.8|1415.4|1412.4|1416.8|1413.8|1414.9|1411.9|749
1602087000000|2020-10-07 16:10:00|1415.8|1412.8|1416.9|1413.9|1416.9|1413.9|1415.4|1412.4|229
1602087300000|2020-10-07 16:15:00|1416.8|1413.8|1412.9|1409.9|1416.9|1413.9|1412.9|1409.9|521
1602087600000|2020-10-07 16:20:00|1413.4|1410.4|1412.9|1409.9|1413.9|1410.9|1411.9|1408.9|397
1602087900000|2020-10-07 16:25:00|1413.4|1410.4|1410.9|1407.9|1413.4|1410.4|1409.9|1406.9|352
1602088200000|2020-10-07 16:30:00|1411.4|1408.4|1410.9|1407.9|1412.9|1409.9|1410.9|1407.9|285
1602088500000|2020-10-07 16:35:00|1411.4|1408.4|1414.9|1411.9|1414.9|1411.9|1410.9|1407.9|514
1602088800000|2020-10-07 16:40:00|1414.8|1411.8|1415.9|1412.9|1416.9|1413.9|1414.8|1411.8|263
1602089100000|2020-10-07 16:45:00|1415.8|1412.8|1413.8|1410.8|1415.9|1412.9|1413.8|1410.8|505
1602089400000|2020-10-07 16:50:00|1413.9|1410.9|1412.8|1409.8|1415.8|1412.8|1410.8|1407.8|2454
1602089700000|2020-10-07 16:55:00|1411.9|1408.9|1411.8|1408.8|1412.8|1409.8|1411.8|1408.8|1898
1602142200000|2020-10-08 07:30:00|1409.6|1406.6|1414.6|1411.6|1414.6|1411.6|1409.6|1406.6|452
1602142500000|2020-10-08 07:35:00|1414.5|1411.5|1411.6|1408.6|1414.5|1411.5|1410.6|1407.6|383
1602142800000|2020-10-08 07:40:00|1412.6|1409.6|1413.6|1410.6|1413.6|1410.6|1412.6|1409.6|35
1602143100000|2020-10-08 07:45:00|1414.1|1411.1|1411.6|1408.6|1414.6|1411.6|1411.1|1408.1|142
1602143400000|2020-10-08 07:50:00|1410.7|1407.7|1411.6|1408.6|1412.1|1409.1|1410.6|1407.6|93
1602143700000|2020-10-08 07:55:00|1412.1|1409.1|1412.6|1409.6|1413.6|1410.6|1411.6|1408.6|46
1602144000000|2020-10-08 08:00:00|1413.1|1410.1|1412.6|1409.6|1413.6|1410.6|1412.6|1409.6|45
1602144300000|2020-10-08 08:05:00|1413.6|1410.6|1413.1|1410.1|1413.6|1410.6|1412.6|1409.6|23
1602144600000|2020-10-08 08:10:00|1413.5|1410.5|1414.5|1411.5|1414.5|1411.5|1412.6|1409.6|15
1602144900000|2020-10-08 08:15:00|1414.6|1411.6|1412.5|1409.5|1414.6|1411.6|1411.6|1408.6|264
1602145200000|2020-10-08 08:20:00|1412.6|1409.6|1413.6|1410.6|1413.6|1410.6|1412.6|1409.6|42
1602145500000|2020-10-08 08:25:00|1412.6|1409.6|1412.6|1409.6|1413.5|1410.5|1411.6|1408.6|72
1602145800000|2020-10-08 08:30:00|1413.1|1410.1|1413.6|1410.6|1414.5|1411.5|1412.6|1409.6|42
1602146100000|2020-10-08 08:35:00|1414.5|1411.5|1414.5|1411.5|1415.5|1412.5|1414.5|1411.5|329
1602146400000|2020-10-08 08:40:00|1415|1412|1414.5|1411.5|1415.5|1412.5|1414.5|1411.5|31
1602146700000|2020-10-08 08:45:00|1413.5|1410.5|1413.5|1410.5|1413.5|1410.5|1413.5|1410.5|22
1602147000000|2020-10-08 08:50:00|1414.5|1411.5|1414|1411|1415.5|1412.5|1413.5|1410.5|553
1602147300000|2020-10-08 08:55:00|1414.4|1411.4|1414.9|1411.9|1415.4|1412.4|1414.4|1411.4|39
1602147600000|2020-10-08 09:00:00|1414.5|1411.5|1415.5|1412.5|1415.5|1412.5|1414.5|1411.5|15
1602147900000|2020-10-08 09:05:00|1416.5|1413.5|1417.5|1414.5|1417.5|1414.5|1416.4|1413.4|306
1602148200000|2020-10-08 09:10:00|1419.4|1416.4|1417.5|1414.5|1419.4|1416.4|1416.5|1413.5|308
1602148500000|2020-10-08 09:15:00|1417.4|1414.4|1419.5|1416.5|1419.9|1416.9|1416.9|1413.9|377
1602148800000|2020-10-08 09:20:00|1420.4|1417.4|1418.4|1415.4|1422.3|1419.3|1417.5|1414.5|372
1602149100000|2020-10-08 09:25:00|1418.5|1415.5|1419.4|1416.4|1419.5|1416.5|1418.5|1415.5|72
1602149400000|2020-10-08 09:30:00|1418.9|1415.9|1418.5|1415.5|1419.5|1416.5|1418.5|1415.5|25
1602149700000|2020-10-08 09:35:00|1419.9|1416.9|1417.5|1414.5|1420|1417|1417.5|1414.5|140
1602150000000|2020-10-08 09:40:00|1416.5|1413.5|1416.5|1413.5|1419.4|1416.4|1416.5|1413.5|353
1602150300000|2020-10-08 09:45:00|1415.5|1412.5|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|17
1602150600000|2020-10-08 09:50:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|264
1602150900000|2020-10-08 09:55:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|30
1602151200000|2020-10-08 10:00:00|1416|1413|1416.5|1413.5|1416.5|1413.5|1415.5|1412.5|95
1602151500000|2020-10-08 10:05:00|1416|1413|1415|1412|1416.5|1413.5|1413.5|1410.5|204
1602151800000|2020-10-08 10:10:00|1415.5|1412.5|1415.5|1412.5|1415.5|1412.5|1414.5|1411.5|188
1602152100000|2020-10-08 10:15:00|1416|1413|1413.5|1410.5|1416|1413|1413.5|1410.5|83
1602152400000|2020-10-08 10:20:00|1412.5|1409.5|1412.6|1409.6|1412.6|1409.6|1412.5|1409.5|39
1602152700000|2020-10-08 10:25:00|1412.5|1409.5|1413.5|1410.5|1413.5|1410.5|1411.6|1408.6|78
1602153000000|2020-10-08 10:30:00|1414.5|1411.5|1414.5|1411.5|1415|1412|1414.5|1411.5|43
1602153300000|2020-10-08 10:35:00|1414|1411|1414.5|1411.5|1414.5|1411.5|1414|1411|6
1602153600000|2020-10-08 10:40:00|1413.6|1410.6|1413.6|1410.6|1414.5|1411.5|1413.6|1410.6|39
1602153900000|2020-10-08 10:45:00|1414.5|1411.5|1414.5|1411.5|1415.5|1412.5|1413.6|1410.6|51
1602154200000|2020-10-08 10:50:00|1414.6|1411.6|1413.5|1410.5|1414.6|1411.6|1413.5|1410.5|40
1602154500000|2020-10-08 10:55:00|1413.6|1410.6|1414.5|1411.5|1414.5|1411.5|1413.6|1410.6|36
1602154800000|2020-10-08 11:00:00|1415|1412|1414.6|1411.6|1416|1413|1414.5|1411.5|64
1602155100000|2020-10-08 11:05:00|1414.5|1411.5|1413.5|1410.5|1414.6|1411.6|1413.5|1410.5|67
1602155400000|2020-10-08 11:10:00|1414.5|1411.5|1414.5|1411.5|1414.6|1411.6|1413.6|1410.6|93
1602155700000|2020-10-08 11:15:00|1415.5|1412.5|1412.6|1409.6|1415.5|1412.5|1412.5|1409.5|77
1602156000000|2020-10-08 11:20:00|1412.5|1409.5|1413.5|1410.5|1413.5|1410.5|1412.5|1409.5|39
1602156300000|2020-10-08 11:25:00|1412.6|1409.6|1412.6|1409.6|1412.6|1409.6|1412.5|1409.5|300
1602156600000|2020-10-08 11:30:00|1411.6|1408.6|1409.6|1406.6|1413.6|1410.6|1409.6|1406.6|350
1602156900000|2020-10-08 11:35:00|1410.5|1407.5|1408.6|1405.6|1410.6|1407.6|1407.6|1404.6|332
1602157200000|2020-10-08 11:40:00|1407.6|1404.6|1410.1|1407.1|1410.6|1407.6|1407.6|1404.6|239
1602157500000|2020-10-08 11:45:00|1410.6|1407.6|1409.6|1406.6|1410.6|1407.6|1409.1|1406.1|187
1602157800000|2020-10-08 11:50:00|1410.6|1407.6|1412.5|1409.5|1413.5|1410.5|1410.6|1407.6|204
1602158100000|2020-10-08 11:55:00|1412|1409|1411.5|1408.5|1414.5|1411.5|1410.5|1407.5|112
1602158400000|2020-10-08 12:00:00|1410.6|1407.6|1411.5|1408.5|1413.5|1410.5|1410.6|1407.6|224
1602158700000|2020-10-08 12:05:00|1412.5|1409.5|1411.5|1408.5|1413.5|1410.5|1407.5|1404.5|374
1602159000000|2020-10-08 12:10:00|1412.5|1409.5|1411.5|1408.5|1413.5|1410.5|1409.5|1406.5|715
1602159300000|2020-10-08 12:15:00|1412.5|1409.5|1410.5|1407.5|1413.5|1410.5|1409.5|1406.5|277
1602159600000|2020-10-08 12:20:00|1411|1408|1410.5|1407.5|1412.5|1409.5|1410.5|1407.5|163
1602159900000|2020-10-08 12:25:00|1411.5|1408.5|1412.5|1409.5|1412.5|1409.5|1411.5|1408.5|198
1602160200000|2020-10-08 12:30:00|1412.1|1409.1|1412.5|1409.5|1412.5|1409.5|1408.5|1405.5|377
1602160500000|2020-10-08 12:35:00|1411.6|1408.6|1413.5|1410.5|1414.5|1411.5|1410.5|1407.5|560
1602160800000|2020-10-08 12:40:00|1414.4|1411.4|1414.5|1411.5|1415.5|1412.5|1412.5|1409.5|434
1602161100000|2020-10-08 12:45:00|1414.4|1411.4|1416.9|1413.9|1418.4|1415.4|1414.4|1411.4|457
1602161400000|2020-10-08 12:50:00|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|31
1602161700000|2020-10-08 12:55:00|1418.4|1415.4|1421.3|1418.3|1421.3|1418.3|1418.4|1415.4|505
1602162000000|2020-10-08 13:00:00|1421.4|1418.4|1420.3|1417.3|1421.4|1418.4|1417.4|1414.4|491
1602162300000|2020-10-08 13:05:00|1420.4|1417.4|1418.8|1415.8|1420.4|1417.4|1417.4|1414.4|379
1602162600000|2020-10-08 13:10:00|1419.3|1416.3|1416.4|1413.4|1420.3|1417.3|1416.4|1413.4|267
1602162900000|2020-10-08 13:15:00|1416.9|1413.9|1418.4|1415.4|1419.4|1416.4|1416.9|1413.9|225
1602163200000|2020-10-08 13:20:00|1417.4|1414.4|1417.4|1414.4|1418.4|1415.4|1416.4|1413.4|75
1602163500000|2020-10-08 13:25:00|1416.9|1413.9|1415.9|1412.9|1418.4|1415.4|1415.4|1412.4|210
1602163800000|2020-10-08 13:30:00|1416.4|1413.4|1417.4|1414.4|1417.4|1414.4|1415.4|1412.4|289
1602164100000|2020-10-08 13:35:00|1418.4|1415.4|1422.4|1419.4|1422.4|1419.4|1418.4|1415.4|477
1602164400000|2020-10-08 13:40:00|1420.4|1417.4|1418.4|1415.4|1422.4|1419.4|1418.4|1415.4|646
1602164700000|2020-10-08 13:45:00|1418.9|1415.9|1417.3|1414.3|1420.4|1417.4|1417.3|1414.3|730
1602165000000|2020-10-08 13:50:00|1417.8|1414.8|1414.4|1411.4|1418.3|1415.3|1414.4|1411.4|642
1602165300000|2020-10-08 13:55:00|1414.3|1411.3|1416.3|1413.3|1418.3|1415.3|1414.3|1411.3|368
1602165600000|2020-10-08 14:00:00|1416.4|1413.4|1418.3|1415.3|1418.3|1415.3|1416.3|1413.3|294
1602165900000|2020-10-08 14:05:00|1417.9|1414.9|1420.4|1417.4|1420.9|1417.9|1417.9|1414.9|390
1602166200000|2020-10-08 14:10:00|1420.9|1417.9|1416.4|1413.4|1421.3|1418.3|1416.4|1413.4|473
1602166500000|2020-10-08 14:15:00|1415.5|1412.5|1412.5|1409.5|1415.5|1412.5|1412.5|1409.5|638
1602166800000|2020-10-08 14:20:00|1412.9|1409.9|1412.5|1409.5|1415.4|1412.4|1412.5|1409.5|326
1602167100000|2020-10-08 14:25:00|1413.4|1410.4|1413.4|1410.4|1414.4|1411.4|1412.4|1409.4|205
1602167400000|2020-10-08 14:30:00|1413.5|1410.5|1418.9|1415.9|1419.3|1416.3|1413.4|1410.4|346
1602167700000|2020-10-08 14:35:00|1419.3|1416.3|1414.9|1411.9|1419.3|1416.3|1414.4|1411.4|177
1602168000000|2020-10-08 14:40:00|1414.4|1411.4|1413.4|1410.4|1415.4|1412.4|1413.4|1410.4|102
1602168300000|2020-10-08 14:45:00|1413.9|1410.9|1415.4|1412.4|1415.4|1412.4|1413.3|1410.3|202
1602168600000|2020-10-08 14:50:00|1416.3|1413.3|1415.4|1412.4|1417.3|1414.3|1415.4|1412.4|144
1602168900000|2020-10-08 14:55:00|1414.4|1411.4|1412.5|1409.5|1414.4|1411.4|1411.4|1408.4|515
1602169200000|2020-10-08 15:00:00|1412.9|1409.9|1411.4|1408.4|1413.4|1410.4|1409.5|1406.5|1052
1602169500000|2020-10-08 15:05:00|1410.9|1407.9|1413.5|1410.5|1413.5|1410.5|1410.5|1407.5|263
1602169800000|2020-10-08 15:10:00|1414.4|1411.4|1413.5|1410.5|1414.5|1411.5|1412.9|1409.9|110
1602170100000|2020-10-08 15:15:00|1414.4|1411.4|1416.4|1413.4|1416.4|1413.4|1414.4|1411.4|333
1602170400000|2020-10-08 15:20:00|1415.9|1412.9|1416.4|1413.4|1416.4|1413.4|1415.4|1412.4|242
1602170700000|2020-10-08 15:25:00|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|1416.4|1413.4|238
1602171000000|2020-10-08 15:30:00|1417.3|1414.3|1413.4|1410.4|1417.9|1414.9|1413.4|1410.4|263
1602171300000|2020-10-08 15:35:00|1414.3|1411.3|1413.4|1410.4|1414.4|1411.4|1413.4|1410.4|170
1602171600000|2020-10-08 15:40:00|1413.9|1410.9|1414.4|1411.4|1414.4|1411.4|1413.9|1410.9|126
1602171900000|2020-10-08 15:45:00|1413.4|1410.4|1412.4|1409.4|1414.4|1411.4|1412.4|1409.4|206
1602172200000|2020-10-08 15:50:00|1413.4|1410.4|1411.4|1408.4|1413.4|1410.4|1411.4|1408.4|231
1602172500000|2020-10-08 15:55:00|1410.4|1407.4|1411.4|1408.4|1413.4|1410.4|1410.4|1407.4|274
1602172800000|2020-10-08 16:00:00|1412.4|1409.4|1412.4|1409.4|1412.4|1409.4|1411.4|1408.4|135
1602173100000|2020-10-08 16:05:00|1412|1409|1411.4|1408.4|1413.4|1410.4|1411.4|1408.4|444
1602173400000|2020-10-08 16:10:00|1412.4|1409.4|1413.4|1410.4|1413.4|1410.4|1412.4|1409.4|298
1602173700000|2020-10-08 16:15:00|1414.4|1411.4|1411.4|1408.4|1414.4|1411.4|1411.4|1408.4|127
1602174000000|2020-10-08 16:20:00|1412.4|1409.4|1413.4|1410.4|1414.4|1411.4|1412.4|1409.4|188
1602174300000|2020-10-08 16:25:00|1413.9|1410.9|1414.4|1411.4|1414.4|1411.4|1413.4|1410.4|121
1602174600000|2020-10-08 16:30:00|1414.9|1411.9|1416.4|1413.4|1417.4|1414.4|1414.9|1411.9|279
1602174900000|2020-10-08 16:35:00|1416.9|1413.9|1416.4|1413.4|1417.4|1414.4|1415.4|1412.4|197
1602175200000|2020-10-08 16:40:00|1416.9|1413.9|1417.4|1414.4|1417.9|1414.9|1416.9|1413.9|207
1602175500000|2020-10-08 16:45:00|1418.4|1415.4|1417.4|1414.4|1419.4|1416.4|1416.4|1413.4|557
1602175800000|2020-10-08 16:50:00|1417.9|1414.9|1414|1411|1420.4|1417.4|1413.4|1410.4|1610
1602176100000|2020-10-08 16:55:00|1414.4|1411.4|1414.5|1411.5|1415.4|1412.4|1413.4|1410.4|541
1602228600000|2020-10-09 07:30:00|1415.3|1412.3|1412.2|1409.2|1416.2|1413.2|1411.8|1408.8|163
1602228900000|2020-10-09 07:35:00|1412.3|1409.3|1412.3|1409.3|1413.3|1410.3|1412.2|1409.2|76
1602229200000|2020-10-09 07:40:00|1411.3|1408.3|1413.3|1410.3|1413.8|1410.8|1411.3|1408.3|136
1602229500000|2020-10-09 07:45:00|1414.2|1411.2|1411.4|1408.4|1414.2|1411.2|1410.3|1407.3|156
1602229800000|2020-10-09 07:50:00|1412.3|1409.3|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|32
1602230100000|2020-10-09 07:55:00|1411.4|1408.4|1412.3|1409.3|1412.3|1409.3|1411.4|1408.4|14
1602230400000|2020-10-09 08:00:00|1411.3|1408.3|1415.2|1412.2|1415.2|1412.2|1411.3|1408.3|152
1602230700000|2020-10-09 08:05:00|1414.3|1411.3|1414.2|1411.2|1415.2|1412.2|1413.3|1410.3|73
1602231000000|2020-10-09 08:10:00|1414.3|1411.3|1414.2|1411.2|1416.2|1413.2|1414.2|1411.2|145
1602231300000|2020-10-09 08:15:00|1414.7|1411.7|1415.2|1412.2|1415.2|1412.2|1414.2|1411.2|24
1602231600000|2020-10-09 08:20:00|1414.2|1411.2|1414.2|1411.2|1414.2|1411.2|1413.2|1410.2|123
1602231900000|2020-10-09 08:25:00|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|66
1602232200000|2020-10-09 08:30:00|1415.7|1412.7|1416.2|1413.2|1416.2|1413.2|1415.2|1412.2|44
1602232500000|2020-10-09 08:35:00|||||||||42
1602232800000|2020-10-09 08:40:00|1415.2|1412.2|1412.2|1409.2|1415.2|1412.2|1412.2|1409.2|155
1602233100000|2020-10-09 08:45:00|1413.2|1410.2|1407.8|1404.8|1413.2|1410.2|1407.3|1404.3|334
1602233400000|2020-10-09 08:50:00|1408.2|1405.2|1408.3|1405.3|1409.2|1406.2|1407.3|1404.3|148
1602233700000|2020-10-09 08:55:00|1408.8|1405.8|1408.3|1405.3|1409.2|1406.2|1408.2|1405.2|32
1602234000000|2020-10-09 09:00:00|1409.2|1406.2|1408.2|1405.2|1410.2|1407.2|1408.2|1405.2|73
1602234300000|2020-10-09 09:05:00|1408.3|1405.3|1408.3|1405.3|1409.2|1406.2|1404.3|1401.3|236
1602234600000|2020-10-09 09:10:00|1408.2|1405.2|1409.2|1406.2|1409.2|1406.2|1407.3|1404.3|74
1602234900000|2020-10-09 09:15:00|1408.8|1405.8|1409.2|1406.2|1409.2|1406.2|1408.3|1405.3|21
1602235200000|2020-10-09 09:20:00|1408.8|1405.8|1407.3|1404.3|1409.2|1406.2|1407.3|1404.3|47
1602235500000|2020-10-09 09:25:00|1407.8|1404.8|1408.3|1405.3|1408.3|1405.3|1407.3|1404.3|40
1602235800000|2020-10-09 09:30:00|1408.2|1405.2|1408.8|1405.8|1410.2|1407.2|1408.2|1405.2|90
1602236100000|2020-10-09 09:35:00|1408.3|1405.3|1409.3|1406.3|1409.3|1406.3|1408.3|1405.3|15
1602236400000|2020-10-09 09:40:00|1409.8|1406.8|1409.3|1406.3|1409.8|1406.8|1408.3|1405.3|39
1602236700000|2020-10-09 09:45:00|1410.2|1407.2|1410.3|1407.3|1410.3|1407.3|1410.2|1407.2|9
1602237000000|2020-10-09 09:50:00|1410.2|1407.2|1410.3|1407.3|1410.3|1407.3|1409.3|1406.3|17
1602237300000|2020-10-09 09:55:00|1410.2|1407.2|1409.3|1406.3|1410.3|1407.3|1409.3|1406.3|20
1602237600000|2020-10-09 10:00:00|1410.3|1407.3|1412.2|1409.2|1412.3|1409.3|1409.3|1406.3|122
1602237900000|2020-10-09 10:05:00|1411.8|1408.8|1412.3|1409.3|1412.3|1409.3|1411.3|1408.3|71
1602238200000|2020-10-09 10:10:00|1413.2|1410.2|1413.2|1410.2|1413.3|1410.3|1413.2|1410.2|81
1602238500000|2020-10-09 10:15:00|||||||||38
1602238800000|2020-10-09 10:20:00|||||||||12
1602239100000|2020-10-09 10:25:00|1414.2|1411.2|1414.2|1411.2|1415.2|1412.2|1414.2|1411.2|255
1602239400000|2020-10-09 10:30:00|1413.2|1410.2|1413.2|1410.2|1414.2|1411.2|1413.2|1410.2|11
1602239700000|2020-10-09 10:35:00|1413.3|1410.3|1413.2|1410.2|1414.2|1411.2|1413.2|1410.2|13
1602240000000|2020-10-09 10:40:00|1412.7|1409.7|1412.2|1409.2|1413.2|1410.2|1412.2|1409.2|42
1602240300000|2020-10-09 10:45:00|1411.7|1408.7|1411.3|1408.3|1412.2|1409.2|1411.3|1408.3|22
1602240600000|2020-10-09 10:50:00|1411.2|1408.2|1411.2|1408.2|1411.3|1408.3|1411.2|1408.2|4
1602240900000|2020-10-09 10:55:00|1411.3|1408.3|1412.2|1409.2|1412.2|1409.2|1411.3|1408.3|19
1602241200000|2020-10-09 11:00:00|1411.7|1408.7|1409.3|1406.3|1412.2|1409.2|1409.3|1406.3|179
1602241500000|2020-10-09 11:05:00|1409.7|1406.7|1409.3|1406.3|1410.3|1407.3|1408.3|1405.3|106
1602241800000|2020-10-09 11:10:00|1409.2|1406.2|1409.3|1406.3|1409.3|1406.3|1408.8|1405.8|60
1602242100000|2020-10-09 11:15:00|||||||||20
1602242400000|2020-10-09 11:20:00|||||||||10
1602242700000|2020-10-09 11:25:00|1407.8|1404.8|1407.2|1404.2|1407.8|1404.8|1406.3|1403.3|62
1602243000000|2020-10-09 11:30:00|1407.3|1404.3|1404.3|1401.3|1407.3|1404.3|1403.3|1400.3|249
1602243300000|2020-10-09 11:35:00|1403.3|1400.3|1405.8|1402.8|1407.3|1404.3|1402.3|1399.3|349
1602243600000|2020-10-09 11:40:00|1405.3|1402.3|1404.3|1401.3|1405.8|1402.8|1404.3|1401.3|34
1602243900000|2020-10-09 11:45:00|1403.3|1400.3|1403.3|1400.3|1404.3|1401.3|1403.3|1400.3|175
1602244200000|2020-10-09 11:50:00|1404.2|1401.2|1404.2|1401.2|1405.3|1402.3|1403.3|1400.3|173
1602244500000|2020-10-09 11:55:00|1403.7|1400.7|1403.7|1400.7|1404.2|1401.2|1403.2|1400.2|39
1602244800000|2020-10-09 12:00:00|1403.3|1400.3|1405.3|1402.3|1407.2|1404.2|1403.3|1400.3|144
1602245100000|2020-10-09 12:05:00|1404.3|1401.3|1406.2|1403.2|1408.2|1405.2|1403.3|1400.3|318
1602245400000|2020-10-09 12:10:00|1406.3|1403.3|1406.2|1403.2|1408.2|1405.2|1406.2|1403.2|324
1602245700000|2020-10-09 12:15:00|1406.3|1403.3|1409.2|1406.2|1409.2|1406.2|1406.2|1403.2|414
1602246000000|2020-10-09 12:20:00|1408.7|1405.7|1409.2|1406.2|1409.2|1406.2|1408.2|1405.2|115
1602246300000|2020-10-09 12:25:00|1410.2|1407.2|1408.6|1405.6|1410.2|1407.2|1408.1|1405.1|306
1602246600000|2020-10-09 12:30:00|1408.7|1405.7|1412.1|1409.1|1412.1|1409.1|1408.6|1405.6|184
1602246900000|2020-10-09 12:35:00|1412.6|1409.6|1413.1|1410.1|1414.1|1411.1|1412.1|1409.1|377
1602247200000|2020-10-09 12:40:00|1414|1411|1411.1|1408.1|1414.1|1411.1|1410.1|1407.1|208
1602247500000|2020-10-09 12:45:00|1412.1|1409.1|1415|1412|1415.1|1412.1|1411.1|1408.1|401
1602247800000|2020-10-09 12:50:00|1415.1|1412.1|1415|1412|1418|1415|1415|1412|453
1602248100000|2020-10-09 12:55:00|1415.5|1412.5|1416|1413|1416.9|1413.9|1415|1412|489
1602248400000|2020-10-09 13:00:00|1416.9|1413.9|1418.9|1415.9|1418.9|1415.9|1416.9|1413.9|579
1602248700000|2020-10-09 13:05:00|1419.3|1416.3|1417.9|1414.9|1419.8|1416.8|1417.9|1414.9|489
1602249000000|2020-10-09 13:10:00|1418.9|1415.9|1419.9|1416.9|1420.8|1417.8|1418.9|1415.9|299
1602249300000|2020-10-09 13:15:00|1419.8|1416.8|1416.9|1413.9|1420.8|1417.8|1415.9|1412.9|365
1602249600000|2020-10-09 13:20:00|1416.8|1413.8|1416.8|1413.8|1417.8|1414.8|1415.8|1412.8|141
1602249900000|2020-10-09 13:25:00|1414.9|1411.9|1412.9|1409.9|1414.9|1411.9|1412.4|1409.4|207
1602250200000|2020-10-09 13:30:00|1413.9|1410.9|1413.8|1410.8|1416.8|1413.8|1412.8|1409.8|365
1602250500000|2020-10-09 13:35:00|1414.8|1411.8|1413.8|1410.8|1414.8|1411.8|1412.8|1409.8|288
1602250800000|2020-10-09 13:40:00|1413.3|1410.3|1416.8|1413.8|1416.8|1413.8|1412.8|1409.8|374
1602251100000|2020-10-09 13:45:00|1417.7|1414.7|1415.8|1412.8|1417.8|1414.8|1415.8|1412.8|270
1602251400000|2020-10-09 13:50:00|1416.8|1413.8|1418.3|1415.3|1418.8|1415.8|1416.8|1413.8|347
1602251700000|2020-10-09 13:55:00|1418.8|1415.8|1418.8|1415.8|1419.8|1416.8|1418.8|1415.8|145
1602252000000|2020-10-09 14:00:00|1419.8|1416.8|1419.8|1416.8|1419.8|1416.8|1418.8|1415.8|235
1602252300000|2020-10-09 14:05:00|1418.8|1415.8|1418.8|1415.8|1418.8|1415.8|1417.8|1414.8|304
1602252600000|2020-10-09 14:10:00|1418.3|1415.3|1416.8|1413.8|1418.8|1415.8|1415.8|1412.8|248
1602252900000|2020-10-09 14:15:00|1417.8|1414.8|1416.8|1413.8|1417.8|1414.8|1415.3|1412.3|196
1602253200000|2020-10-09 14:20:00|1415.8|1412.8|1415.8|1412.8|1415.8|1412.8|1415.3|1412.3|189
1602253500000|2020-10-09 14:25:00|1416.8|1413.8|1413.8|1410.8|1417.8|1414.8|1412.8|1409.8|590
1602253800000|2020-10-09 14:30:00|1414.8|1411.8|1418.2|1415.2|1418.7|1415.7|1414.7|1411.7|466
1602254100000|2020-10-09 14:35:00|1417.7|1414.7|1417.7|1414.7|1419.6|1416.6|1417.7|1414.7|410
1602254400000|2020-10-09 14:40:00|1418.7|1415.7|1418.7|1415.7|1420.2|1417.2|1418.7|1415.7|316
1602254700000|2020-10-09 14:45:00|1419.2|1416.2|1419.7|1416.7|1419.7|1416.7|1418.7|1415.7|241
1602255000000|2020-10-09 14:50:00|1418.8|1415.8|1419.2|1416.2|1419.7|1416.7|1418.7|1415.7|360
1602255300000|2020-10-09 14:55:00|1418.7|1415.7|1409.8|1406.8|1419.2|1416.2|1409.8|1406.8|610
1602255600000|2020-10-09 15:00:00|1410.8|1407.8|1411.8|1408.8|1411.8|1408.8|1409.8|1406.8|237
1602255900000|2020-10-09 15:05:00|1412.8|1409.8|1413.8|1410.8|1413.8|1410.8|1412.8|1409.8|121
1602256200000|2020-10-09 15:10:00|1414.8|1411.8|1414.8|1411.8|1415.3|1412.3|1414.8|1411.8|154
1602256500000|2020-10-09 15:15:00|1414.3|1411.3|1415.8|1412.8|1415.8|1412.8|1414.3|1411.3|132
1602256800000|2020-10-09 15:20:00|1416.8|1413.8|1416.8|1413.8|1417.8|1414.8|1415.8|1412.8|293
1602257100000|2020-10-09 15:25:00|1417.3|1414.3|1416.8|1413.8|1417.8|1414.8|1416.8|1413.8|211
1602257400000|2020-10-09 15:30:00|1417.2|1414.2|1417.7|1414.7|1417.7|1414.7|1416.8|1413.8|260
1602257700000|2020-10-09 15:35:00|1417.8|1414.8|1416.8|1413.8|1418.2|1415.2|1416.7|1413.7|105
1602258000000|2020-10-09 15:40:00|1416.7|1413.7|1417.7|1414.7|1419.7|1416.7|1416.7|1413.7|523
1602258300000|2020-10-09 15:45:00|1418.7|1415.7|1420.7|1417.7|1420.7|1417.7|1418.7|1415.7|254
1602258600000|2020-10-09 15:50:00|1419.7|1416.7|1419.7|1416.7|1421.7|1418.7|1418.7|1415.7|682
1602258900000|2020-10-09 15:55:00|1420.2|1417.2|1419.2|1416.2|1420.2|1417.2|1418.7|1415.7|238
1602259200000|2020-10-09 16:00:00|1419.3|1416.3|1419.7|1416.7|1419.7|1416.7|1418.7|1415.7|182
1602259500000|2020-10-09 16:05:00|1418.8|1415.8|1418.8|1415.8|1419.7|1416.7|1418.7|1415.7|137
1602259800000|2020-10-09 16:10:00|1419.7|1416.7|1420.7|1417.7|1420.7|1417.7|1419.7|1416.7|153
1602260100000|2020-10-09 16:15:00|1421.2|1418.2|1422.7|1419.7|1422.7|1419.7|1420.7|1417.7|742
1602260400000|2020-10-09 16:20:00|1421.7|1418.7|1421.7|1418.7|1421.7|1418.7|1421.7|1418.7|78
1602260700000|2020-10-09 16:25:00|1422.7|1419.7|1425.7|1422.7|1425.7|1422.7|1422.7|1419.7|546
1602261000000|2020-10-09 16:30:00|1426.7|1423.7|1427.6|1424.6|1428.6|1425.6|1426.6|1423.6|763
1602261300000|2020-10-09 16:35:00|1427.1|1424.1|1425.7|1422.7|1427.6|1424.6|1425.6|1422.6|274
1602261600000|2020-10-09 16:40:00|1424.7|1421.7|1416.7|1413.7|1424.7|1421.7|1415.7|1412.7|884
1602261900000|2020-10-09 16:45:00|1417.7|1414.7|1412.7|1409.7|1422.6|1419.6|1412.7|1409.7|767
1602262200000|2020-10-09 16:50:00|1413.7|1410.7|1423.7|1420.7|1423.7|1420.7|1413.7|1410.7|2692
1602262500000|2020-10-09 16:55:00|1422.7|1419.7|1420.8|1417.8|1423.7|1420.7|1420.8|1417.8|1215
1602262800000|2020-10-09 17:00:00|||||||||3
1602487800000|2020-10-12 07:30:00|1425.9|1422.9|1428.8|1425.8|1429.8|1426.8|1425.9|1422.9|274
1602488100000|2020-10-12 07:35:00|1428.7|1425.7|1425.8|1422.8|1428.7|1425.7|1425.8|1422.8|177
1602488400000|2020-10-12 07:40:00|1426.8|1423.8|1426.8|1423.8|1428.8|1425.8|1426.8|1423.8|163
1602488700000|2020-10-12 07:45:00|||||||||27
1602489000000|2020-10-12 07:50:00|1424.9|1421.9|1422.9|1419.9|1424.9|1421.9|1422.9|1419.9|290
1602489300000|2020-10-12 07:55:00|1423.9|1420.9|1426.9|1423.9|1426.9|1423.9|1423.9|1420.9|156
1602489600000|2020-10-12 08:00:00|1426.8|1423.8|1428.8|1425.8|1428.8|1425.8|1426.8|1423.8|113
1602489900000|2020-10-12 08:05:00|1428.3|1425.3|1427.9|1424.9|1428.8|1425.8|1427.8|1424.8|75
1602490200000|2020-10-12 08:10:00|1427.8|1424.8|1428.8|1425.8|1428.8|1425.8|1427.8|1424.8|264
1602490500000|2020-10-12 08:15:00|1429.8|1426.8|1429.8|1426.8|1429.8|1426.8|1428.8|1425.8|80
1602490800000|2020-10-12 08:20:00|1430.8|1427.8|1431.8|1428.8|1431.8|1428.8|1430.8|1427.8|265
1602491100000|2020-10-12 08:25:00|1430.8|1427.8|1431.8|1428.8|1431.8|1428.8|1429.8|1426.8|319
1602491400000|2020-10-12 08:30:00|1432.8|1429.8|1434.7|1431.7|1437.6|1434.6|1432.8|1429.8|594
1602491700000|2020-10-12 08:35:00|1435.2|1432.2|1434.7|1431.7|1438.1|1435.1|1433.8|1430.8|491
1602492000000|2020-10-12 08:40:00|1433.7|1430.7|1437.6|1434.6|1437.6|1434.6|1433.7|1430.7|257
1602492300000|2020-10-12 08:45:00|1437.5|1434.5|1436.6|1433.6|1438|1435|1436.1|1433.1|100
1602492600000|2020-10-12 08:50:00|1437.5|1434.5|1439.6|1436.6|1440|1437|1436.6|1433.6|133
1602492900000|2020-10-12 08:55:00|1438.6|1435.6|1437.6|1434.6|1439.5|1436.5|1437.6|1434.6|150
1602493200000|2020-10-12 09:00:00|1438|1435|1439.6|1436.6|1439.6|1436.6|1438|1435|51
1602493500000|2020-10-12 09:05:00|1440.5|1437.5|1439.6|1436.6|1440.6|1437.6|1438.6|1435.6|154
1602493800000|2020-10-12 09:10:00|1438.7|1435.7|1440.5|1437.5|1440.5|1437.5|1438.6|1435.6|208
1602494100000|2020-10-12 09:15:00|1441.5|1438.5|1440.5|1437.5|1442.5|1439.5|1440.5|1437.5|250
1602494400000|2020-10-12 09:20:00|1441.4|1438.4|1441.5|1438.5|1441.5|1438.5|1439.5|1436.5|164
1602494700000|2020-10-12 09:25:00|1440.5|1437.5|1441.9|1438.9|1442.4|1439.4|1440.5|1437.5|46
1602495000000|2020-10-12 09:30:00|1442.4|1439.4|1441.5|1438.5|1442.4|1439.4|1440.5|1437.5|131
1602495300000|2020-10-12 09:35:00|1440.5|1437.5|1440.5|1437.5|1441.5|1438.5|1440.5|1437.5|96
1602495600000|2020-10-12 09:40:00|1440.4|1437.4|1440.4|1437.4|1441.4|1438.4|1439.5|1436.5|82
1602495900000|2020-10-12 09:45:00|1439.4|1436.4|1437.5|1434.5|1439.4|1436.4|1437.5|1434.5|151
1602496200000|2020-10-12 09:50:00|1436.5|1433.5|1437.4|1434.4|1438.4|1435.4|1436.5|1433.5|146
1602496500000|2020-10-12 09:55:00|1437.5|1434.5|1437.9|1434.9|1438.4|1435.4|1437.4|1434.4|30
1602496800000|2020-10-12 10:00:00|1438.4|1435.4|1436.5|1433.5|1438.9|1435.9|1436.4|1433.4|224
1602497100000|2020-10-12 10:05:00|1437.4|1434.4|1437.4|1434.4|1438.4|1435.4|1437.4|1434.4|89
1602497400000|2020-10-12 10:10:00|1437.5|1434.5|1436.4|1433.4|1438.4|1435.4|1436.4|1433.4|14
1602497700000|2020-10-12 10:15:00|1436.5|1433.5|1436.5|1433.5|1437.5|1434.5|1435.5|1432.5|111
1602498000000|2020-10-12 10:20:00|1437|1434|1437.5|1434.5|1437.5|1434.5|1436.5|1433.5|34
1602498300000|2020-10-12 10:25:00|1438.5|1435.5|1438.5|1435.5|1438.5|1435.5|1438.5|1435.5|9
1602498600000|2020-10-12 10:30:00|||||||||3
1602498900000|2020-10-12 10:35:00|||||||||21
1602499200000|2020-10-12 10:40:00|1438.4|1435.4|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|152
1602499500000|2020-10-12 10:45:00|1438|1435|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|30
1602499800000|2020-10-12 10:50:00|1439.5|1436.5|1440.5|1437.5|1440.5|1437.5|1439.5|1436.5|48
1602500100000|2020-10-12 10:55:00|1439.6|1436.6|1439.5|1436.5|1439.9|1436.9|1439.5|1436.5|84
1602500400000|2020-10-12 11:00:00|1439.9|1436.9|1439.5|1436.5|1440.5|1437.5|1439.5|1436.5|16
1602500700000|2020-10-12 11:05:00|1440|1437|1441.8|1438.8|1443.4|1440.4|1440|1437|486
1602501000000|2020-10-12 11:10:00|1441.4|1438.4|1442.3|1439.3|1442.8|1439.8|1441.4|1438.4|98
1602501300000|2020-10-12 11:15:00|1442.4|1439.4|1443.2|1440.2|1445.2|1442.2|1442.4|1439.4|224
1602501600000|2020-10-12 11:20:00|1443.3|1440.3|1443.7|1440.7|1444.2|1441.2|1443.2|1440.2|136
1602501900000|2020-10-12 11:25:00|1444.2|1441.2|1442.2|1439.2|1444.2|1441.2|1442.2|1439.2|274
1602502200000|2020-10-12 11:30:00|1443.2|1440.2|1444.3|1441.3|1445.2|1442.2|1442.2|1439.2|162
1602502500000|2020-10-12 11:35:00|1444.2|1441.2|1440.7|1437.7|1444.2|1441.2|1439.3|1436.3|148
1602502800000|2020-10-12 11:40:00|1440.8|1437.8|1443.2|1440.2|1443.2|1440.2|1440.8|1437.8|102
1602503100000|2020-10-12 11:45:00|1443.1|1440.1|1438.3|1435.3|1443.1|1440.1|1437.8|1434.8|155
1602503400000|2020-10-12 11:50:00|1437.4|1434.4|1437.4|1434.4|1439.3|1436.3|1436|1433|305
1602503700000|2020-10-12 11:55:00|1438.4|1435.4|1436.4|1433.4|1438.9|1435.9|1435.5|1432.5|137
1602504000000|2020-10-12 12:00:00|1435.4|1432.4|1441.4|1438.4|1441.4|1438.4|1435.4|1432.4|279
1602504300000|2020-10-12 12:05:00|1440.5|1437.5|1440.4|1437.4|1440.5|1437.5|1437.4|1434.4|200
1602504600000|2020-10-12 12:10:00|1441.4|1438.4|1440.3|1437.3|1443.3|1440.3|1439.4|1436.4|371
1602504900000|2020-10-12 12:15:00|1440.4|1437.4|1442.3|1439.3|1442.3|1439.3|1440.3|1437.3|133
1602505200000|2020-10-12 12:20:00|1443.2|1440.2|1445.2|1442.2|1446.2|1443.2|1443.2|1440.2|690
1602505500000|2020-10-12 12:25:00|1444.3|1441.3|1443.2|1440.2|1444.3|1441.3|1441.2|1438.2|437
1602505800000|2020-10-12 12:30:00|1444.2|1441.2|1443.1|1440.1|1445.2|1442.2|1441.7|1438.7|592
1602506100000|2020-10-12 12:35:00|1443.2|1440.2|1445.1|1442.1|1445.1|1442.1|1442.2|1439.2|509
1602506400000|2020-10-12 12:40:00|1446.1|1443.1|1450.5|1447.5|1451|1448|1446.1|1443.1|960
1602506700000|2020-10-12 12:45:00|1450.9|1447.9|1445.1|1442.1|1451|1448|1444.2|1441.2|632
1602507000000|2020-10-12 12:50:00|1446.1|1443.1|1445.1|1442.1|1448.1|1445.1|1445.1|1442.1|187
1602507300000|2020-10-12 12:55:00|1445.2|1442.2|1450|1447|1450|1447|1445.1|1442.1|298
1602507600000|2020-10-12 13:00:00|1449.1|1446.1|1451|1448|1452|1449|1449|1446|347
1602507900000|2020-10-12 13:05:00|1450.9|1447.9|1450|1447|1450.9|1447.9|1448|1445|150
1602508200000|2020-10-12 13:10:00|1449.1|1446.1|1446|1443|1449.1|1446.1|1446|1443|282
1602508500000|2020-10-12 13:15:00|1446.5|1443.5|1448|1445|1448.9|1445.9|1446|1443|260
1602508800000|2020-10-12 13:20:00|1448.9|1445.9|1449|1446|1450|1447|1447|1444|427
1602509100000|2020-10-12 13:25:00|1449.1|1446.1|1451|1448|1451|1448|1449|1446|260
1602509400000|2020-10-12 13:30:00|1450|1447|1446.1|1443.1|1450.5|1447.5|1444.1|1441.1|610
1602509700000|2020-10-12 13:35:00|1447|1444|1445.1|1442.1|1447.1|1444.1|1445.1|1442.1|306
1602510000000|2020-10-12 13:40:00|1445.2|1442.2|1440.3|1437.3|1446.1|1443.1|1436.8|1433.8|901
1602510300000|2020-10-12 13:45:00|1440.8|1437.8|1433|1430|1441.3|1438.3|1431.4|1428.4|1082
1602510600000|2020-10-12 13:50:00|1432.5|1429.5|1419.7|1416.7|1433.4|1430.4|1417.8|1414.8|1716
1602510900000|2020-10-12 13:55:00|1420.2|1417.2|1425.6|1422.6|1425.6|1422.6|1413.9|1410.9|1091
1602511200000|2020-10-12 14:00:00|1426.1|1423.1|1427.1|1424.1|1428.6|1425.6|1423.1|1420.1|1114
1602511500000|2020-10-12 14:05:00|1426.6|1423.6|1430.5|1427.5|1430.5|1427.5|1424.6|1421.6|435
1602511800000|2020-10-12 14:10:00|1429.5|1426.5|1430.4|1427.4|1430.4|1427.4|1428.4|1425.4|125
1602512100000|2020-10-12 14:15:00|1429.4|1426.4|1432.4|1429.4|1433.3|1430.3|1428.4|1425.4|271
1602512400000|2020-10-12 14:20:00|1432.9|1429.9|1433.9|1430.9|1434.4|1431.4|1432.4|1429.4|182
1602512700000|2020-10-12 14:25:00|1433.4|1430.4|1432.4|1429.4|1436.3|1433.3|1431.4|1428.4|457
1602513000000|2020-10-12 14:30:00|1431.5|1428.5|1434.3|1431.3|1435.4|1432.4|1429.5|1426.5|480
1602513300000|2020-10-12 14:35:00|1433.9|1430.9|1434.3|1431.3|1434.3|1431.3|1431.4|1428.4|237
1602513600000|2020-10-12 14:40:00|1434.8|1431.8|1435.3|1432.3|1435.3|1432.3|1433.3|1430.3|196
1602513900000|2020-10-12 14:45:00|1435.4|1432.4|1435.3|1432.3|1436.4|1433.4|1435.3|1432.3|76
1602514200000|2020-10-12 14:50:00|1435.4|1432.4|1430.4|1427.4|1435.4|1432.4|1429.4|1426.4|251
1602514500000|2020-10-12 14:55:00|1430.9|1427.9|1435.3|1432.3|1435.3|1432.3|1429.4|1426.4|181
1602514800000|2020-10-12 15:00:00|1435.4|1432.4|1423.6|1420.6|1435.4|1432.4|1423.6|1420.6|689
1602515100000|2020-10-12 15:05:00|1423.5|1420.5|1426.5|1423.5|1427.5|1424.5|1420.6|1417.6|583
1602515400000|2020-10-12 15:10:00|1424.5|1421.5|1430.3|1427.3|1430.3|1427.3|1423.5|1420.5|494
1602515700000|2020-10-12 15:15:00|1430.4|1427.4|1432.3|1429.3|1432.3|1429.3|1429.9|1426.9|307
1602516000000|2020-10-12 15:20:00|1432.4|1429.4|1436.2|1433.2|1436.3|1433.3|1432.4|1429.4|377
1602516300000|2020-10-12 15:25:00|1438.1|1435.1|1441.1|1438.1|1441.1|1438.1|1438.1|1435.1|561
1602516600000|2020-10-12 15:30:00|1441|1438|1437.2|1434.2|1441.1|1438.1|1433.3|1430.3|540
1602516900000|2020-10-12 15:35:00|1437.3|1434.3|1430.3|1427.3|1438.2|1435.2|1429.4|1426.4|486
1602517200000|2020-10-12 15:40:00|1429.4|1426.4|1431.3|1428.3|1432.3|1429.3|1429.3|1426.3|255
1602517500000|2020-10-12 15:45:00|1431.4|1428.4|1428.4|1425.4|1431.4|1428.4|1427.4|1424.4|254
1602517800000|2020-10-12 15:50:00|1427.4|1424.4|1429.4|1426.4|1432.4|1429.4|1427.4|1424.4|241
1602518100000|2020-10-12 15:55:00|1429.5|1426.5|1423.7|1420.7|1430.4|1427.4|1423.6|1420.6|919
1602518400000|2020-10-12 16:00:00|1424.1|1421.1|1418.8|1415.8|1425.6|1422.6|1415.8|1412.8|863
1602518700000|2020-10-12 16:05:00|1416.9|1413.9|1416.4|1413.4|1419.8|1416.8|1415.8|1412.8|787
1602519000000|2020-10-12 16:10:00|1415.8|1412.8|1413.9|1410.9|1415.9|1412.9|1413.9|1410.9|750
1602519300000|2020-10-12 16:15:00|1410.5|1407.5|1401.1|1398.1|1410.9|1407.9|1401.1|1398.1|1112
1602519600000|2020-10-12 16:20:00|1399.1|1396.1|1394.1|1391.1|1401|1398|1390|1387|2412
1602519900000|2020-10-12 16:25:00|1393.2|1390.2|1397.1|1394.1|1399|1396|1392.1|1389.1|851
1602520200000|2020-10-12 16:30:00|1396.1|1393.1|1385.3|1382.3|1396.1|1393.1|1381.2|1378.2|1146
1602520500000|2020-10-12 16:35:00|1384.3|1381.3|1385.2|1382.2|1389.2|1386.2|1382.3|1379.3|1163
1602520800000|2020-10-12 16:40:00|1384.3|1381.3|1381.7|1378.7|1385.2|1382.2|1381.3|1378.3|1474
1602521100000|2020-10-12 16:45:00|1381.3|1378.3|1376.8|1373.8|1381.3|1378.3|1376.3|1373.3|2547
1602521400000|2020-10-12 16:50:00|1377.3|1374.3|1382.4|1379.4|1384.3|1381.3|1376.8|1373.8|3544
1602521700000|2020-10-12 16:55:00|1381.4|1378.4|1380.4|1377.4|1382.4|1379.4|1379.4|1376.4|1500
1602574200000|2020-10-13 07:30:00|1385.1|1382.1|1394.9|1391.9|1394.9|1391.9|1384.1|1381.1|1591
1602574500000|2020-10-13 07:35:00|1395.4|1392.4|1395.8|1392.8|1397.8|1394.8|1391.9|1388.9|620
1602574800000|2020-10-13 07:40:00|1395.9|1392.9|1394.9|1391.9|1396.8|1393.8|1394.8|1391.8|56
1602575100000|2020-10-13 07:45:00|1395.8|1392.8|1394.9|1391.9|1398.9|1395.9|1393.8|1390.8|308
1602575400000|2020-10-13 07:50:00|1395.4|1392.4|1391.1|1388.1|1395.8|1392.8|1391.1|1388.1|542
1602575700000|2020-10-13 07:55:00|1391.2|1388.2|1392.5|1389.5|1394|1391|1391.2|1388.2|124
1602576000000|2020-10-13 08:00:00|1392.9|1389.9|1392|1389|1394|1391|1391.1|1388.1|196
1602576300000|2020-10-13 08:05:00|1392.1|1389.1|1391|1388|1392.1|1389.1|1391|1388|57
1602576600000|2020-10-13 08:10:00|1391.1|1388.1|1389.1|1386.1|1391.1|1388.1|1389|1386|120
1602576900000|2020-10-13 08:15:00|1389.5|1386.5|1391|1388|1391.1|1388.1|1389.5|1386.5|67
1602577200000|2020-10-13 08:20:00|1391.1|1388.1|1392.1|1389.1|1392.1|1389.1|1391.1|1388.1|75
1602577500000|2020-10-13 08:25:00|1393|1390|1391|1388|1393|1390|1391|1388|79
1602577800000|2020-10-13 08:30:00|1391.1|1388.1|1392|1389|1393|1390|1391|1388|143
1602578100000|2020-10-13 08:35:00|1391.1|1388.1|1390|1387|1391.1|1388.1|1389.5|1386.5|61
1602578400000|2020-10-13 08:40:00|1390.1|1387.1|1391|1388|1392|1389|1390.1|1387.1|29
1602578700000|2020-10-13 08:45:00|1392|1389|1394|1391|1394|1391|1391|1388|68
1602579000000|2020-10-13 08:50:00|1393.9|1390.9|1392|1389|1394.1|1391.1|1392|1389|69
1602579300000|2020-10-13 08:55:00|1391.9|1388.9|1395|1392|1395|1392|1391|1388|202
1602579600000|2020-10-13 09:00:00|1394.9|1391.9|1392.9|1389.9|1395|1392|1392.9|1389.9|72
1602579900000|2020-10-13 09:05:00|1393|1390|1392.9|1389.9|1393.9|1390.9|1392.9|1389.9|41
1602580200000|2020-10-13 09:10:00|1393|1390|1394.9|1391.9|1395|1392|1392.9|1389.9|123
1602580500000|2020-10-13 09:15:00|1395|1392|1396|1393|1396|1393|1395|1392|24
1602580800000|2020-10-13 09:20:00|1395|1392|1394.9|1391.9|1396|1393|1394.4|1391.4|180
1602581100000|2020-10-13 09:25:00|1394.4|1391.4|1395|1392|1395|1392|1394|1391|49
1602581400000|2020-10-13 09:30:00|1394.9|1391.9|1394.4|1391.4|1394.9|1391.9|1394.4|1391.4|32
1602581700000|2020-10-13 09:35:00|1394.9|1391.9|1395|1392|1395|1392|1394|1391|53
1602582000000|2020-10-13 09:40:00|1394.5|1391.5|1392|1389|1395|1392|1392|1389|105
1602582300000|2020-10-13 09:45:00|1393|1390|1393|1390|1393|1390|1393|1390|13
1602582600000|2020-10-13 09:50:00|1392|1389|1392|1389|1392|1389|1391.5|1388.5|28
1602582900000|2020-10-13 09:55:00|1393|1390|1392|1389|1393|1390|1392|1389|15
1602583200000|2020-10-13 10:00:00|||||||||14
1602583500000|2020-10-13 10:05:00|1391.9|1388.9|1392|1389|1392|1389|1391|1388|54
1602583800000|2020-10-13 10:10:00|||||||||12
1602584100000|2020-10-13 10:15:00|1392.9|1389.9|1392.9|1389.9|1393|1390|1392.9|1389.9|55
1602584400000|2020-10-13 10:20:00|1392|1389|1393|1390|1393|1390|1392|1389|40
1602584700000|2020-10-13 10:25:00|1393.9|1390.9|1393|1390|1393.9|1390.9|1393|1390|56
1602585000000|2020-10-13 10:30:00|||||||||8
1602585300000|2020-10-13 10:35:00|||||||||1
1602585600000|2020-10-13 10:40:00|1392.1|1389.1|1392|1389|1392.1|1389.1|1391.9|1388.9|85
1602585900000|2020-10-13 10:45:00|||||||||9
1602586200000|2020-10-13 10:50:00|1391.9|1388.9|1391|1388|1391.9|1388.9|1391|1388|29
1602586500000|2020-10-13 10:55:00|1392|1389|1392|1389|1392|1389|1392|1389|42
1602586800000|2020-10-13 11:00:00|1393|1390|1392|1389|1393|1390|1392|1389|82
1602587100000|2020-10-13 11:05:00|1391.9|1388.9|1393|1390|1393|1390|1391.5|1388.5|177
1602587400000|2020-10-13 11:10:00|||||||||145
1602587700000|2020-10-13 11:15:00|1393.5|1390.5|1394.9|1391.9|1395.4|1392.4|1393|1390|67
1602588000000|2020-10-13 11:20:00|1395.4|1392.4|1395.9|1392.9|1396.9|1393.9|1395.4|1392.4|92
1602588300000|2020-10-13 11:25:00|||||||||12
1602588600000|2020-10-13 11:30:00|1397.9|1394.9|1399.8|1396.8|1400.8|1397.8|1397.9|1394.9|406
1602588900000|2020-10-13 11:35:00|1399.7|1396.7|1397.8|1394.8|1399.8|1396.8|1397.8|1394.8|188
1602589200000|2020-10-13 11:40:00|1397.7|1394.7|1397.8|1394.8|1397.8|1394.8|1397.7|1394.7|29
1602589500000|2020-10-13 11:45:00|1398.3|1395.3|1398.8|1395.8|1398.8|1395.8|1396.8|1393.8|121
1602589800000|2020-10-13 11:50:00|1398.7|1395.7|1398.7|1395.7|1398.7|1395.7|1397.8|1394.8|118
1602590100000|2020-10-13 11:55:00|1398.3|1395.3|1399.8|1396.8|1400.8|1397.8|1397.8|1394.8|100
1602590400000|2020-10-13 12:00:00|1399.3|1396.3|1402.8|1399.8|1404.7|1401.7|1399.3|1396.3|681
1602590700000|2020-10-13 12:05:00|1402.7|1399.7|1400.7|1397.7|1402.8|1399.8|1398.8|1395.8|285
1602591000000|2020-10-13 12:10:00|1400.8|1397.8|1398.7|1395.7|1401.7|1398.7|1398.3|1395.3|311
1602591300000|2020-10-13 12:15:00|1397.8|1394.8|1396.7|1393.7|1398.8|1395.8|1396.7|1393.7|456
1602591600000|2020-10-13 12:20:00|1396.6|1393.6|1394.8|1391.8|1396.8|1393.8|1394.8|1391.8|256
1602591900000|2020-10-13 12:25:00|1394.7|1391.7|1396.8|1393.8|1396.8|1393.8|1394.7|1391.7|187
1602592200000|2020-10-13 12:30:00|1396.7|1393.7|1393.8|1390.8|1396.7|1393.7|1393.8|1390.8|420
1602592500000|2020-10-13 12:35:00|1392.8|1389.8|1392.8|1389.8|1396.8|1393.8|1392.8|1389.8|344
1602592800000|2020-10-13 12:40:00|1392.7|1389.7|1392.8|1389.8|1394.7|1391.7|1392.7|1389.7|119
1602593100000|2020-10-13 12:45:00|1392.7|1389.7|1392.8|1389.8|1392.8|1389.8|1391.3|1388.3|159
1602593400000|2020-10-13 12:50:00|1392.7|1389.7|1395.8|1392.8|1395.8|1392.8|1391.8|1388.8|106
1602593700000|2020-10-13 12:55:00|1395.7|1392.7|1393.7|1390.7|1395.7|1392.7|1391.8|1388.8|96
1602594000000|2020-10-13 13:00:00|1393.8|1390.8|1390.8|1387.8|1395.7|1392.7|1389.8|1386.8|188
1602594300000|2020-10-13 13:05:00|1389.8|1386.8|1392.8|1389.8|1393.8|1390.8|1389.8|1386.8|238
1602594600000|2020-10-13 13:10:00|1393.8|1390.8|1393.9|1390.9|1394.8|1391.8|1393.7|1390.7|126
1602594900000|2020-10-13 13:15:00|1393.8|1390.8|1388.8|1385.8|1393.8|1390.8|1387.8|1384.8|285
1602595200000|2020-10-13 13:20:00|1389.8|1386.8|1389.8|1386.8|1389.8|1386.8|1388.8|1385.8|247
1602595500000|2020-10-13 13:25:00|1388.9|1385.9|1394.8|1391.8|1394.8|1391.8|1388.8|1385.8|469
1602595800000|2020-10-13 13:30:00|1395.8|1392.8|1398.7|1395.7|1400.3|1397.3|1395.8|1392.8|1048
1602596100000|2020-10-13 13:35:00|1398.8|1395.8|1391.8|1388.8|1399.3|1396.3|1391.8|1388.8|190
1602596400000|2020-10-13 13:40:00|1392.8|1389.8|1388.8|1385.8|1393.8|1390.8|1388.8|1385.8|401
1602596700000|2020-10-13 13:45:00|1387.8|1384.8|1387|1384|1387.8|1384.8|1382.9|1379.9|986
1602597000000|2020-10-13 13:50:00|1386.4|1383.4|1387.9|1384.9|1387.9|1384.9|1385.9|1382.9|467
1602597300000|2020-10-13 13:55:00|1388|1385|1387.9|1384.9|1391.9|1388.9|1387.9|1384.9|563
1602597600000|2020-10-13 14:00:00|1388.4|1385.4|1392.9|1389.9|1393.8|1390.8|1388.4|1385.4|340
1602597900000|2020-10-13 14:05:00|1391.9|1388.9|1389|1386|1391.9|1388.9|1388.9|1385.9|496
1602598200000|2020-10-13 14:10:00|1389.9|1386.9|1386|1383|1389.9|1386.9|1384.9|1381.9|517
1602598500000|2020-10-13 14:15:00|1385.9|1382.9|1387|1384|1387|1384|1385|1382|394
1602598800000|2020-10-13 14:20:00|1386|1383|1388|1385|1388|1385|1384.1|1381.1|530
1602599100000|2020-10-13 14:25:00|1387.5|1384.5|1387|1384|1389|1386|1386|1383|486
1602599400000|2020-10-13 14:30:00|1388|1385|1388.5|1385.5|1390|1387|1388|1385|318
1602599700000|2020-10-13 14:35:00|1389|1386|1388|1385|1389|1386|1386.1|1383.1|294
1602600000000|2020-10-13 14:40:00|1388.4|1385.4|1388|1385|1389|1386|1387|1384|306
1602600300000|2020-10-13 14:45:00|1389|1386|1391|1388|1393.4|1390.4|1389|1386|450
1602600600000|2020-10-13 14:50:00|1391.9|1388.9|1393|1390|1393|1390|1391.9|1388.9|298
1602600900000|2020-10-13 14:55:00|1394|1391|1398|1395|1398|1395|1393.4|1390.4|594
1602601200000|2020-10-13 15:00:00|1397.9|1394.9|1397|1394|1397.9|1394.9|1392.9|1389.9|470
1602601500000|2020-10-13 15:05:00|1396|1393|1396|1393|1399.9|1396.9|1396|1393|323
1602601800000|2020-10-13 15:10:00|1396.4|1393.4|1402.8|1399.8|1402.8|1399.8|1396.4|1393.4|739
1602602100000|2020-10-13 15:15:00|1402.9|1399.9|1400.8|1397.8|1403.8|1400.8|1399.8|1396.8|408
1602602400000|2020-10-13 15:20:00|1401.3|1398.3|1401.8|1398.8|1403.8|1400.8|1399.9|1396.9|298
1602602700000|2020-10-13 15:25:00|1401.9|1398.9|1399.9|1396.9|1403.8|1400.8|1398.9|1395.9|337
1602603000000|2020-10-13 15:30:00|1400.4|1397.4|1402.8|1399.8|1403.8|1400.8|1399.9|1396.9|566
1602603300000|2020-10-13 15:35:00|1403.8|1400.8|1404.8|1401.8|1405.8|1402.8|1402.9|1399.9|492
1602603600000|2020-10-13 15:40:00|1405.2|1402.2|1403.8|1400.8|1406.8|1403.8|1402.8|1399.8|303
1602603900000|2020-10-13 15:45:00|1403.9|1400.9|1403.8|1400.8|1403.9|1400.9|1401.9|1398.9|141
1602604200000|2020-10-13 15:50:00|1403.9|1400.9|1404.9|1401.9|1405.9|1402.9|1403.8|1400.8|137
1602604500000|2020-10-13 15:55:00|1403.9|1400.9|1404.9|1401.9|1404.9|1401.9|1403.9|1400.9|193
1602604800000|2020-10-13 16:00:00|1405.9|1402.9|1406.9|1403.9|1407.9|1404.9|1405.9|1402.9|186
1602605100000|2020-10-13 16:05:00|1407|1404|1405.8|1402.8|1411.8|1408.8|1405.8|1402.8|560
1602605400000|2020-10-13 16:10:00|1404.8|1401.8|1403.9|1400.9|1405.8|1402.8|1401.9|1398.9|427
1602605700000|2020-10-13 16:15:00|1403.8|1400.8|1402.9|1399.9|1403.9|1400.9|1401.4|1398.4|187
1602606000000|2020-10-13 16:20:00|1402.4|1399.4|1403|1400|1405.9|1402.9|1401|1398|373
1602606300000|2020-10-13 16:25:00|1402.1|1399.1|1399|1396|1403|1400|1398|1395|366
1602606600000|2020-10-13 16:30:00|1398.9|1395.9|1401|1398|1402|1399|1398.4|1395.4|340
1602606900000|2020-10-13 16:35:00|1400.4|1397.4|1400.4|1397.4|1401.4|1398.4|1400|1397|289
1602607200000|2020-10-13 16:40:00|1400|1397|1400|1397|1401|1398|1399|1396|525
1602607500000|2020-10-13 16:45:00|1399.1|1396.1|1399.1|1396.1|1402|1399|1396.1|1393.1|587
1602607800000|2020-10-13 16:50:00|1400|1397|1395.9|1392.9|1403.1|1400.1|1395.9|1392.9|2338
1602608100000|2020-10-13 16:55:00|1396.9|1393.9|1396.8|1393.8|1398.9|1395.9|1396.8|1393.8|591
1602660600000|2020-10-14 07:30:00|1397.8|1394.8|1401.7|1398.7|1402.7|1399.7|1396.8|1393.8|796
1602660900000|2020-10-14 07:35:00|1400.7|1397.7|1401.7|1398.7|1403.2|1400.2|1399.7|1396.7|59
1602661200000|2020-10-14 07:40:00|1401.6|1398.6|1402.7|1399.7|1402.7|1399.7|1400.7|1397.7|63
1602661500000|2020-10-14 07:45:00|1401.7|1398.7|1397.7|1394.7|1401.7|1398.7|1397.6|1394.6|118
1602661800000|2020-10-14 07:50:00|1398.2|1395.2|1401.6|1398.6|1402.7|1399.7|1398.2|1395.2|124
1602662100000|2020-10-14 07:55:00|1402.1|1399.1|1400.6|1397.6|1402.1|1399.1|1398.7|1395.7|39
1602662400000|2020-10-14 08:00:00|1400.7|1397.7|1401.7|1398.7|1402.7|1399.7|1400.7|1397.7|27
1602662700000|2020-10-14 08:05:00|1401.6|1398.6|1402.6|1399.6|1402.7|1399.7|1400.6|1397.6|35
1602663000000|2020-10-14 08:10:00|1401.7|1398.7|1400.6|1397.6|1402.7|1399.7|1399.7|1396.7|82
1602663300000|2020-10-14 08:15:00|1400.7|1397.7|1401.7|1398.7|1402.6|1399.6|1400.7|1397.7|51
1602663600000|2020-10-14 08:20:00|1401.6|1398.6|1397.7|1394.7|1401.6|1398.6|1396.7|1393.7|192
1602663900000|2020-10-14 08:25:00|||||||||40
1602664200000|2020-10-14 08:30:00|1398.7|1395.7|1401.7|1398.7|1401.7|1398.7|1398.7|1395.7|71
1602664500000|2020-10-14 08:35:00|1401.8|1398.8|1400.6|1397.6|1402.7|1399.7|1399.7|1396.7|68
1602664800000|2020-10-14 08:40:00|1400.7|1397.7|1401.6|1398.6|1401.6|1398.6|1399.1|1396.1|50
1602665100000|2020-10-14 08:45:00|1400.7|1397.7|1401.6|1398.6|1402.6|1399.6|1400.7|1397.7|33
1602665400000|2020-10-14 08:50:00|1402.6|1399.6|1402.1|1399.1|1402.6|1399.6|1400.6|1397.6|71
1602665700000|2020-10-14 08:55:00|1401.7|1398.7|1401.6|1398.6|1402.7|1399.7|1401.6|1398.6|86
1602666000000|2020-10-14 09:00:00|1400.7|1397.7|1402.7|1399.7|1402.7|1399.7|1400.7|1397.7|28
1602666300000|2020-10-14 09:05:00|1401.7|1398.7|1401.7|1398.7|1401.7|1398.7|1401.7|1398.7|63
1602666600000|2020-10-14 09:10:00|1400.6|1397.6|1399.7|1396.7|1400.6|1397.6|1399.7|1396.7|51
1602666900000|2020-10-14 09:15:00|1400.6|1397.6|1393.8|1390.8|1400.6|1397.6|1393.7|1390.7|251
1602667200000|2020-10-14 09:20:00|1393.7|1390.7|1394.8|1391.8|1394.8|1391.8|1392.8|1389.8|147
1602667500000|2020-10-14 09:25:00|1394.7|1391.7|1394.2|1391.2|1394.8|1391.8|1393.8|1390.8|28
1602667800000|2020-10-14 09:30:00|1393.8|1390.8|1393.8|1390.8|1394.7|1391.7|1393.7|1390.7|25
1602668100000|2020-10-14 09:35:00|1394.7|1391.7|1392.8|1389.8|1394.7|1391.7|1392.8|1389.8|129
1602668400000|2020-10-14 09:40:00|1392.7|1389.7|1393.7|1390.7|1393.7|1390.7|1391.8|1388.8|61
1602668700000|2020-10-14 09:45:00|1393.2|1390.2|1394.7|1391.7|1394.7|1391.7|1393.2|1390.2|45
1602669000000|2020-10-14 09:50:00|1393.7|1390.7|1393.7|1390.7|1393.7|1390.7|1393.7|1390.7|44
1602669300000|2020-10-14 09:55:00|1393.6|1390.6|1393.7|1390.7|1393.7|1390.7|1393.6|1390.6|10
1602669600000|2020-10-14 10:00:00|1393.8|1390.8|1394.7|1391.7|1395.6|1392.6|1393.7|1390.7|80
1602669900000|2020-10-14 10:05:00|1394.6|1391.6|1393.6|1390.6|1395.6|1392.6|1393.6|1390.6|93
1602670200000|2020-10-14 10:10:00|1393.7|1390.7|1394.6|1391.6|1394.6|1391.6|1393.6|1390.6|38
1602670500000|2020-10-14 10:15:00|1393.6|1390.6|1395.6|1392.6|1396.6|1393.6|1393.6|1390.6|58
1602670800000|2020-10-14 10:20:00|1396.5|1393.5|1396.5|1393.5|1396.5|1393.5|1396.5|1393.5|315
1602671100000|2020-10-14 10:25:00|1396.1|1393.1|1397.1|1394.1|1397.1|1394.1|1394.5|1391.5|208
1602671400000|2020-10-14 10:30:00|1396.6|1393.6|1395.5|1392.5|1396.6|1393.6|1395.5|1392.5|62
1602671700000|2020-10-14 10:35:00|1395.6|1392.6|1396.5|1393.5|1396.5|1393.5|1395.6|1392.6|54
1602672000000|2020-10-14 10:40:00|1396.4|1393.4|1396.5|1393.5|1396.5|1393.5|1395.5|1392.5|63
1602672300000|2020-10-14 10:45:00|1396.4|1393.4|1395.5|1392.5|1396.5|1393.5|1394.5|1391.5|101
1602672600000|2020-10-14 10:50:00|1395.6|1392.6|1396.5|1393.5|1397|1394|1395.5|1392.5|57
1602672900000|2020-10-14 10:55:00|1396|1393|1396|1393|1396.5|1393.5|1395.5|1392.5|72
1602673200000|2020-10-14 11:00:00|1396.5|1393.5|1398|1395|1398.5|1395.5|1395.5|1392.5|160
1602673500000|2020-10-14 11:05:00|1398.4|1395.4|1397.5|1394.5|1398.5|1395.5|1397.5|1394.5|38
1602673800000|2020-10-14 11:10:00|||||||||50
1602674100000|2020-10-14 11:15:00|1396.5|1393.5|1398.5|1395.5|1399.5|1396.5|1396.5|1393.5|94
1602674400000|2020-10-14 11:20:00|1399|1396|1398.5|1395.5|1399|1396|1398.5|1395.5|86
1602674700000|2020-10-14 11:25:00|1398.4|1395.4|1398.5|1395.5|1398.5|1395.5|1397.5|1394.5|68
1602675000000|2020-10-14 11:30:00|1399.5|1396.5|1399.4|1396.4|1400.4|1397.4|1398.5|1395.5|290
1602675300000|2020-10-14 11:35:00|1399.5|1396.5|1399.4|1396.4|1400.4|1397.4|1399.4|1396.4|74
1602675600000|2020-10-14 11:40:00|1398.4|1395.4|1394.5|1391.5|1399.4|1396.4|1394.5|1391.5|366
1602675900000|2020-10-14 11:45:00|1395.4|1392.4|1396.5|1393.5|1396.5|1393.5|1394.5|1391.5|95
1602676200000|2020-10-14 11:50:00|1397.4|1394.4|1398.4|1395.4|1398.4|1395.4|1396.5|1393.5|77
1602676500000|2020-10-14 11:55:00|1397.4|1394.4|1399.4|1396.4|1400.9|1397.9|1396.5|1393.5|270
1602676800000|2020-10-14 12:00:00|1399.9|1396.9|1401.4|1398.4|1401.5|1398.5|1399.4|1396.4|315
1602677100000|2020-10-14 12:05:00|1401.5|1398.5|1401|1398|1402.4|1399.4|1399.5|1396.5|99
1602677400000|2020-10-14 12:10:00|1400.5|1397.5|1398.5|1395.5|1401.4|1398.4|1398.5|1395.5|102
1602677700000|2020-10-14 12:15:00|1399|1396|1398.5|1395.5|1400.4|1397.4|1398.4|1395.4|270
1602678000000|2020-10-14 12:20:00|1399.4|1396.4|1400.4|1397.4|1401.4|1398.4|1399.4|1396.4|160
1602678300000|2020-10-14 12:25:00|1400.5|1397.5|1402.5|1399.5|1402.5|1399.5|1400.5|1397.5|209
1602678600000|2020-10-14 12:30:00|1402.4|1399.4|1403.4|1400.4|1406|1403|1402.4|1399.4|347
1602678900000|2020-10-14 12:35:00|1403.5|1400.5|1403.4|1400.4|1406.5|1403.5|1403.4|1400.4|238
1602679200000|2020-10-14 12:40:00|1402.4|1399.4|1403.4|1400.4|1403.4|1400.4|1400.5|1397.5|323
1602679500000|2020-10-14 12:45:00|1402.4|1399.4|1404.4|1401.4|1404.4|1401.4|1402.4|1399.4|118
1602679800000|2020-10-14 12:50:00|1403.5|1400.5|1404.4|1401.4|1405.4|1402.4|1403.5|1400.5|112
1602680100000|2020-10-14 12:55:00|1404.5|1401.5|1404|1401|1405.4|1402.4|1403.5|1400.5|172
1602680400000|2020-10-14 13:00:00|1403.5|1400.5|1403.4|1400.4|1404.4|1401.4|1401.5|1398.5|294
1602680700000|2020-10-14 13:05:00|1404.4|1401.4|1401.5|1398.5|1404.4|1401.4|1401.5|1398.5|116
1602681000000|2020-10-14 13:10:00|1402.4|1399.4|1402.5|1399.5|1403.4|1400.4|1402.4|1399.4|87
1602681300000|2020-10-14 13:15:00|1401.5|1398.5|1397.5|1394.5|1401.5|1398.5|1397.5|1394.5|537
1602681600000|2020-10-14 13:20:00|1395.6|1392.6|1398.5|1395.5|1398.5|1395.5|1395.5|1392.5|291
1602681900000|2020-10-14 13:25:00|1399.1|1396.1|1396.6|1393.6|1400.5|1397.5|1396.5|1393.5|267
1602682200000|2020-10-14 13:30:00|1397.1|1394.1|1397.5|1394.5|1397.5|1394.5|1395.5|1392.5|269
1602682500000|2020-10-14 13:35:00|1398.5|1395.5|1391.6|1388.6|1398.5|1395.5|1390.6|1387.6|742
1602682800000|2020-10-14 13:40:00|1392.1|1389.1|1392.6|1389.6|1393.6|1390.6|1392.1|1389.1|372
1602683100000|2020-10-14 13:45:00|1393.5|1390.5|1393.6|1390.6|1395.5|1392.5|1393.5|1390.5|333
1602683400000|2020-10-14 13:50:00|1394.5|1391.5|1393.6|1390.6|1396.5|1393.5|1393.6|1390.6|169
1602683700000|2020-10-14 13:55:00|1393.5|1390.5|1395.5|1392.5|1395.5|1392.5|1393.5|1390.5|358
1602684000000|2020-10-14 14:00:00|1394.6|1391.6|1391.5|1388.5|1396|1393|1391.5|1388.5|271
1602684300000|2020-10-14 14:05:00|1392.4|1389.4|1393.6|1390.6|1393.6|1390.6|1391.6|1388.6|198
1602684600000|2020-10-14 14:10:00|1393.5|1390.5|1391.6|1388.6|1393.5|1390.5|1391.5|1388.5|101
1602684900000|2020-10-14 14:15:00|1392|1389|1394.5|1391.5|1396.5|1393.5|1392|1389|358
1602685200000|2020-10-14 14:20:00|1393.6|1390.6|1396.5|1393.5|1397.5|1394.5|1393.6|1390.6|251
1602685500000|2020-10-14 14:25:00|1396.6|1393.6|1395.5|1392.5|1397.5|1394.5|1394.5|1391.5|180
1602685800000|2020-10-14 14:30:00|1395.4|1392.4|1400.4|1397.4|1400.4|1397.4|1394.5|1391.5|460
1602686100000|2020-10-14 14:35:00|1400.5|1397.5|1404.4|1401.4|1405.3|1402.3|1400.5|1397.5|450
1602686400000|2020-10-14 14:40:00|1406.3|1403.3|1405.8|1402.8|1407.3|1404.3|1404.3|1401.3|460
1602686700000|2020-10-14 14:45:00|1405.4|1402.4|1403.4|1400.4|1408.3|1405.3|1403.4|1400.4|445
1602687000000|2020-10-14 14:50:00|1403.3|1400.3|1407.3|1404.3|1407.3|1404.3|1399.4|1396.4|633
1602687300000|2020-10-14 14:55:00|1406.8|1403.8|1407.1|1404.1|1408.3|1405.3|1404.3|1401.3|526
1602687600000|2020-10-14 15:00:00|1407.2|1404.2|1408.2|1405.2|1413.1|1410.1|1406.2|1403.2|1017
1602687900000|2020-10-14 15:05:00|1409.1|1406.1|1408.1|1405.1|1409.2|1406.2|1407.2|1404.2|171
1602688200000|2020-10-14 15:10:00|1408.2|1405.2|1409.2|1406.2|1410.2|1407.2|1406.3|1403.3|320
1602688500000|2020-10-14 15:15:00|1408.2|1405.2|1410.2|1407.2|1411.2|1408.2|1408.1|1405.1|256
1602688800000|2020-10-14 15:20:00|1410.1|1407.1|1412.2|1409.2|1414.1|1411.1|1407.3|1404.3|286
1602689100000|2020-10-14 15:25:00|1413.1|1410.1|1415.1|1412.1|1415.6|1412.6|1411.2|1408.2|324
1602689400000|2020-10-14 15:30:00|1414.2|1411.2|1414.2|1411.2|1416.1|1413.1|1414.1|1411.1|148
1602689700000|2020-10-14 15:35:00|1415.1|1412.1|1411.2|1408.2|1415.2|1412.2|1410.2|1407.2|355
1602690000000|2020-10-14 15:40:00|1411.7|1408.7|1412.2|1409.2|1412.2|1409.2|1410.2|1407.2|130
1602690300000|2020-10-14 15:45:00|1411.3|1408.3|1411.6|1408.6|1412.2|1409.2|1409.2|1406.2|196
1602690600000|2020-10-14 15:50:00|1412.1|1409.1|1414.1|1411.1|1414.1|1411.1|1412.1|1409.1|233
1602690900000|2020-10-14 15:55:00|1415|1412|1415|1412|1416.1|1413.1|1415|1412|285
1602691200000|2020-10-14 16:00:00|1414.5|1411.5|1413.1|1410.1|1417|1414|1412.1|1409.1|369
1602691500000|2020-10-14 16:05:00|1413.6|1410.6|1414.1|1411.1|1415.1|1412.1|1412.1|1409.1|139
1602691800000|2020-10-14 16:10:00|1413.1|1410.1|1415.2|1412.2|1415.6|1412.6|1412.2|1409.2|364
1602692100000|2020-10-14 16:15:00|1415.1|1412.1|1411.2|1408.2|1415.2|1412.2|1411.2|1408.2|315
1602692400000|2020-10-14 16:20:00|1408.3|1405.3|1411.2|1408.2|1411.2|1408.2|1408.3|1405.3|646
1602692700000|2020-10-14 16:25:00|1410.2|1407.2|1413.3|1410.3|1413.3|1410.3|1410.2|1407.2|132
1602693000000|2020-10-14 16:30:00|1413.2|1410.2|1411.2|1408.2|1414.2|1411.2|1411.2|1408.2|123
1602693300000|2020-10-14 16:35:00|1410.2|1407.2|1412.2|1409.2|1413.2|1410.2|1410.2|1407.2|281
1602693600000|2020-10-14 16:40:00|1413.2|1410.2|1411.2|1408.2|1413.2|1410.2|1410.1|1407.1|301
1602693900000|2020-10-14 16:45:00|1412.2|1409.2|1415.1|1412.1|1416.1|1413.1|1412.2|1409.2|341
1602694200000|2020-10-14 16:50:00|1415.2|1412.2|1418.1|1415.1|1418.1|1415.1|1413.2|1410.2|2156
1602694500000|2020-10-14 16:55:00|1419|1416|1422|1419|1422|1419|1419|1416|1083
1602747000000|2020-10-15 07:30:00|1420.7|1417.7|1422.9|1419.9|1425.8|1422.8|1420.3|1417.3|572
1602747300000|2020-10-15 07:35:00|1423.9|1420.9|1422.9|1419.9|1424|1421|1422.9|1419.9|94
1602747600000|2020-10-15 07:40:00|1422|1419|1424.8|1421.8|1424.9|1421.9|1420.9|1417.9|81
1602747900000|2020-10-15 07:45:00|1425|1422|1428.6|1425.6|1429.7|1426.7|1425|1422|321
1602748200000|2020-10-15 07:50:00|1428.7|1425.7|1427.7|1424.7|1430.7|1427.7|1426.7|1423.7|261
1602748500000|2020-10-15 07:55:00|1428.2|1425.2|1427.7|1424.7|1428.7|1425.7|1426.7|1423.7|77
1602748800000|2020-10-15 08:00:00|1426.7|1423.7|1426.7|1423.7|1428.7|1425.7|1425.7|1422.7|231
1602749100000|2020-10-15 08:05:00|1427.7|1424.7|1423.7|1420.7|1427.7|1424.7|1423.7|1420.7|290
1602749400000|2020-10-15 08:10:00|1424.2|1421.2|1426.2|1423.2|1427.6|1424.6|1424.2|1421.2|117
1602749700000|2020-10-15 08:15:00|1425.7|1422.7|1419.7|1416.7|1425.7|1422.7|1419.7|1416.7|131
1602750000000|2020-10-15 08:20:00|1419.8|1416.8|1421.6|1418.6|1421.6|1418.6|1418.7|1415.7|141
1602750300000|2020-10-15 08:25:00|1421.7|1418.7|1419.7|1416.7|1421.7|1418.7|1418.7|1415.7|116
1602750600000|2020-10-15 08:30:00|1418.7|1415.7|1424.1|1421.1|1424.6|1421.6|1418.7|1415.7|444
1602750900000|2020-10-15 08:35:00|1423.6|1420.6|1425.1|1422.1|1425.6|1422.6|1422.6|1419.6|139
1602751200000|2020-10-15 08:40:00|1425.5|1422.5|1426.4|1423.4|1428.4|1425.4|1424.5|1421.5|315
1602751500000|2020-10-15 08:45:00|1425.5|1422.5|1423.4|1420.4|1426.4|1423.4|1422.5|1419.5|252
1602751800000|2020-10-15 08:50:00|1423|1420|1421.5|1418.5|1423.4|1420.4|1421.5|1418.5|86
1602752100000|2020-10-15 08:55:00|1422.4|1419.4|1420.5|1417.5|1422.5|1419.5|1420.4|1417.4|86
1602752400000|2020-10-15 09:00:00|1420.4|1417.4|1417.6|1414.6|1420.4|1417.4|1416.5|1413.5|230
1602752700000|2020-10-15 09:05:00|1416.5|1413.5|1413.6|1410.6|1417.5|1414.5|1413.1|1410.1|301
1602753000000|2020-10-15 09:10:00|1412.6|1409.6|1416.6|1413.6|1416.6|1413.6|1412.6|1409.6|63
1602753300000|2020-10-15 09:15:00|1416.2|1413.2|1415.6|1412.6|1417.6|1414.6|1415.5|1412.5|33
1602753600000|2020-10-15 09:20:00|||||||||22
1602753900000|2020-10-15 09:25:00|1414.6|1411.6|1416.6|1413.6|1416.6|1413.6|1414.6|1411.6|36
1602754200000|2020-10-15 09:30:00|1418.5|1415.5|1416.5|1413.5|1418.6|1415.6|1414.6|1411.6|259
1602754500000|2020-10-15 09:35:00|1416.6|1413.6|1412.6|1409.6|1416.6|1413.6|1412.6|1409.6|49
1602754800000|2020-10-15 09:40:00|1413.6|1410.6|1413.6|1410.6|1414.5|1411.5|1410.6|1407.6|340
1602755100000|2020-10-15 09:45:00|1413.1|1410.1|1414.6|1411.6|1414.6|1411.6|1413.1|1410.1|27
1602755400000|2020-10-15 09:50:00|1415.5|1412.5|1415.1|1412.1|1416.5|1413.5|1414.6|1411.6|26
1602755700000|2020-10-15 09:55:00|1415.5|1412.5|1415.5|1412.5|1416.5|1413.5|1415.1|1412.1|17
1602756000000|2020-10-15 10:00:00|1414.6|1411.6|1415.6|1412.6|1416.5|1413.5|1414.5|1411.5|47
1602756300000|2020-10-15 10:05:00|1416.1|1413.1|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|82
1602756600000|2020-10-15 10:10:00|1415.6|1412.6|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|20
1602756900000|2020-10-15 10:15:00|1415|1412|1413.6|1410.6|1415|1412|1413.5|1410.5|59
1602757200000|2020-10-15 10:20:00|1413.5|1410.5|1412.6|1409.6|1414.6|1411.6|1412.6|1409.6|44
1602757500000|2020-10-15 10:25:00|1411.6|1408.6|1410.7|1407.7|1414.5|1411.5|1410.6|1407.6|528
1602757800000|2020-10-15 10:30:00|1411.6|1408.6|1415.6|1412.6|1415.6|1412.6|1411.6|1408.6|77
1602758100000|2020-10-15 10:35:00|1414.6|1411.6|1414.6|1411.6|1415.6|1412.6|1414.5|1411.5|51
1602758400000|2020-10-15 10:40:00|1415|1412|1415.6|1412.6|1416.5|1413.5|1414.5|1411.5|45
1602758700000|2020-10-15 10:45:00|1416|1413|1415.6|1412.6|1416.6|1413.6|1415.6|1412.6|62
1602759000000|2020-10-15 10:50:00|1416|1413|1417|1414|1417.6|1414.6|1416|1413|37
1602759300000|2020-10-15 10:55:00|1417.5|1414.5|1415.6|1412.6|1417.6|1414.6|1414.6|1411.6|49
1602759600000|2020-10-15 11:00:00|1416|1413|1418|1415|1418.5|1415.5|1413.7|1410.7|122
1602759900000|2020-10-15 11:05:00|1418.5|1415.5|1416.6|1413.6|1418.5|1415.5|1416.6|1413.6|35
1602760200000|2020-10-15 11:10:00|1417.6|1414.6|1415.6|1412.6|1417.6|1414.6|1415.6|1412.6|17
1602760500000|2020-10-15 11:15:00|1415.7|1412.7|1414.6|1411.6|1416.6|1413.6|1413.6|1410.6|104
1602760800000|2020-10-15 11:20:00|1413.7|1410.7|1413.7|1410.7|1414.6|1411.6|1412.7|1409.7|84
1602761100000|2020-10-15 11:25:00|1413.6|1410.6|1413.6|1410.6|1413.6|1410.6|1411.7|1408.7|140
1602761400000|2020-10-15 11:30:00|1413.7|1410.7|1412.7|1409.7|1413.7|1410.7|1411.7|1408.7|267
1602761700000|2020-10-15 11:35:00|1411.7|1408.7|1411.7|1408.7|1412.7|1409.7|1410.7|1407.7|89
1602762000000|2020-10-15 11:40:00|1412.7|1409.7|1410.7|1407.7|1412.7|1409.7|1410.7|1407.7|157
1602762300000|2020-10-15 11:45:00|1409.7|1406.7|1408.8|1405.8|1410.7|1407.7|1407.7|1404.7|402
1602762600000|2020-10-15 11:50:00|1408.7|1405.7|1410.7|1407.7|1410.8|1407.8|1407.7|1404.7|92
1602762900000|2020-10-15 11:55:00|1409.7|1406.7|1406.8|1403.8|1411.7|1408.7|1406.8|1403.8|124
1602763200000|2020-10-15 12:00:00|1406.7|1403.7|1404.2|1401.2|1408.8|1405.8|1401.7|1398.7|577
1602763500000|2020-10-15 12:05:00|1404.7|1401.7|1403.7|1400.7|1405.2|1402.2|1399.8|1396.8|484
1602763800000|2020-10-15 12:10:00|1403.6|1400.6|1399.8|1396.8|1403.6|1400.6|1399.8|1396.8|415
1602764100000|2020-10-15 12:15:00|1400.7|1397.7|1403.7|1400.7|1405.6|1402.6|1397.8|1394.8|550
1602764400000|2020-10-15 12:20:00|1404.6|1401.6|1402.7|1399.7|1404.7|1401.7|1402.7|1399.7|219
1602764700000|2020-10-15 12:25:00|1403.7|1400.7|1405.7|1402.7|1407.1|1404.1|1403.7|1400.7|106
1602765000000|2020-10-15 12:30:00|1405.6|1402.6|1406.6|1403.6|1407.6|1404.6|1404.7|1401.7|337
1602765300000|2020-10-15 12:35:00|1405.7|1402.7|1409.6|1406.6|1409.6|1406.6|1405.7|1402.7|237
1602765600000|2020-10-15 12:40:00|1408.6|1405.6|1411.1|1408.1|1411.6|1408.6|1407.7|1404.7|226
1602765900000|2020-10-15 12:45:00|1411.6|1408.6|1410.6|1407.6|1414.5|1411.5|1410.6|1407.6|114
1602766200000|2020-10-15 12:50:00|1410.7|1407.7|1411.6|1408.6|1411.6|1408.6|1410.6|1407.6|69
1602766500000|2020-10-15 12:55:00|1410.6|1407.6|1410.6|1407.6|1410.6|1407.6|1410.6|1407.6|29
1602766800000|2020-10-15 13:00:00|1410.5|1407.5|1408.7|1405.7|1410.6|1407.6|1406.6|1403.6|455
1602767100000|2020-10-15 13:05:00|1408.6|1405.6|1401.8|1398.8|1409.1|1406.1|1399.8|1396.8|479
1602767400000|2020-10-15 13:10:00|1400.9|1397.9|1405.6|1402.6|1405.7|1402.7|1400.9|1397.9|548
1602767700000|2020-10-15 13:15:00|1405.1|1402.1|1404.7|1401.7|1407.1|1404.1|1404.6|1401.6|295
1602768000000|2020-10-15 13:20:00|1405.1|1402.1|1407.6|1404.6|1407.6|1404.6|1404.6|1401.6|39
1602768300000|2020-10-15 13:25:00|1406.6|1403.6|1409|1406|1409.6|1406.6|1406.6|1403.6|176
1602768600000|2020-10-15 13:30:00|1408.6|1405.6|1413.3|1410.3|1416.3|1413.3|1406.6|1403.6|674
1602768900000|2020-10-15 13:35:00|1414.3|1411.3|1414.4|1411.4|1416.3|1413.3|1413.4|1410.4|618
1602769200000|2020-10-15 13:40:00|1414.3|1411.3|1426|1423|1426|1423|1413.4|1410.4|1226
1602769500000|2020-10-15 13:45:00|1425|1422|1429.9|1426.9|1431.8|1428.8|1424.1|1421.1|1883
1602769800000|2020-10-15 13:50:00|1429|1426|1430.9|1427.9|1430.9|1427.9|1427|1424|527
1602770100000|2020-10-15 13:55:00|1431.9|1428.9|1429.8|1426.8|1432.8|1429.8|1426.9|1423.9|773
1602770400000|2020-10-15 14:00:00|1428.8|1425.8|1437.6|1434.6|1438.5|1435.5|1428.8|1425.8|1265
1602770700000|2020-10-15 14:05:00|1438|1435|1438.4|1435.4|1438.5|1435.5|1435.1|1432.1|1182
1602771000000|2020-10-15 14:10:00|1438.5|1435.5|1436.5|1433.5|1439.4|1436.4|1434.4|1431.4|677
1602771300000|2020-10-15 14:15:00|1436.4|1433.4|1439.3|1436.3|1440.4|1437.4|1435.5|1432.5|767
1602771600000|2020-10-15 14:20:00|1440.2|1437.2|1437.4|1434.4|1441.2|1438.2|1436.4|1433.4|551
1602771900000|2020-10-15 14:25:00|1437.3|1434.3|1440.1|1437.1|1441.1|1438.1|1437.3|1434.3|549
1602772200000|2020-10-15 14:30:00|1439.3|1436.3|1442.6|1439.6|1443.1|1440.1|1437.2|1434.2|1088
1602772500000|2020-10-15 14:35:00|1442.1|1439.1|1438.9|1435.9|1442.1|1439.1|1435.6|1432.6|724
1602772800000|2020-10-15 14:40:00|1439.4|1436.4|1437.5|1434.5|1440.4|1437.4|1435.6|1432.6|297
1602773100000|2020-10-15 14:45:00|1436.6|1433.6|1434.5|1431.5|1438.5|1435.5|1433.6|1430.6|623
1602773400000|2020-10-15 14:50:00|1434.6|1431.6|1429.8|1426.8|1434.6|1431.6|1429.8|1426.8|1211
1602773700000|2020-10-15 14:55:00|1430.8|1427.8|1430.8|1427.8|1433.2|1430.2|1429.7|1426.7|353
1602774000000|2020-10-15 15:00:00|1431.7|1428.7|1431.7|1428.7|1434.6|1431.6|1430.7|1427.7|319
1602774300000|2020-10-15 15:05:00|1430.8|1427.8|1424.2|1421.2|1430.8|1427.8|1422.1|1419.1|1426
1602774600000|2020-10-15 15:10:00|1424.7|1421.7|1423.1|1420.1|1426|1423|1422.1|1419.1|584
1602774900000|2020-10-15 15:15:00|1424.1|1421.1|1426.1|1423.1|1426.6|1423.6|1423.1|1420.1|250
1602775200000|2020-10-15 15:20:00|1425.6|1422.6|1428.1|1425.1|1428.1|1425.1|1425.1|1422.1|181
1602775500000|2020-10-15 15:25:00|1428|1425|1427.1|1424.1|1429.9|1426.9|1427|1424|342
1602775800000|2020-10-15 15:30:00|1427|1424|1433|1430|1433|1430|1426.1|1423.1|449
1602776100000|2020-10-15 15:35:00|1432.9|1429.9|1433|1430|1433|1430|1430.1|1427.1|269
1602776400000|2020-10-15 15:40:00|1434|1431|1435.8|1432.8|1435.8|1432.8|1433.9|1430.9|362
1602776700000|2020-10-15 15:45:00|1436.7|1433.7|1438.7|1435.7|1439.7|1436.7|1436.7|1433.7|365
1602777000000|2020-10-15 15:50:00|1438.8|1435.8|1439.7|1436.7|1440.6|1437.6|1438.7|1435.7|246
1602777300000|2020-10-15 15:55:00|1439.6|1436.6|1435.7|1432.7|1439.7|1436.7|1434.8|1431.8|347
1602777600000|2020-10-15 16:00:00|1435.2|1432.2|1433.8|1430.8|1435.8|1432.8|1433.8|1430.8|173
1602777900000|2020-10-15 16:05:00|1433.9|1430.9|1433.8|1430.8|1434.8|1431.8|1432.9|1429.9|192
1602778200000|2020-10-15 16:10:00|1433.9|1430.9|1432.9|1429.9|1434.9|1431.9|1431.9|1428.9|145
1602778500000|2020-10-15 16:15:00|1431.9|1428.9|1431.9|1428.9|1433.9|1430.9|1431.4|1428.4|118
1602778800000|2020-10-15 16:20:00|1431.4|1428.4|1425.1|1422.1|1431.4|1428.4|1425.1|1422.1|655
1602779100000|2020-10-15 16:25:00|1424.1|1421.1|1425|1422|1428.1|1425.1|1423.1|1420.1|354
1602779400000|2020-10-15 16:30:00|1425.1|1422.1|1421.1|1418.1|1425.1|1422.1|1418.2|1415.2|772
1602779700000|2020-10-15 16:35:00|1420.1|1417.1|1411.3|1408.3|1420.1|1417.1|1408.4|1405.4|904
1602780000000|2020-10-15 16:40:00|1411.4|1408.4|1417.2|1414.2|1417.2|1414.2|1410.4|1407.4|605
1602780300000|2020-10-15 16:45:00|1417.3|1414.3|1415.1|1412.1|1418.2|1415.2|1414.2|1411.2|469
1602780600000|2020-10-15 16:50:00|1415.2|1412.2|1414.4|1411.4|1417.3|1414.3|1411.3|1408.3|2045
1602780900000|2020-10-15 16:55:00|1413.4|1410.4|1415.3|1412.3|1417.3|1414.3|1413.3|1410.3|677
1602833400000|2020-10-16 07:30:00|1412.3|1409.3|1410.3|1407.3|1414.3|1411.3|1410.3|1407.3|243
1602833700000|2020-10-16 07:35:00|1410.8|1407.8|1412.4|1409.4|1415.3|1412.3|1410.4|1407.4|109
1602834000000|2020-10-16 07:40:00|1412.3|1409.3|1414.3|1411.3|1414.8|1411.8|1412.3|1409.3|58
1602834300000|2020-10-16 07:45:00|1415.3|1412.3|1417.2|1414.2|1417.2|1414.2|1415.3|1412.3|50
1602834600000|2020-10-16 07:50:00|1416.2|1413.2|1416.2|1413.2|1418.2|1415.2|1415.3|1412.3|35
1602834900000|2020-10-16 07:55:00|1415.3|1412.3|1417.7|1414.7|1417.7|1414.7|1415.3|1412.3|26
1602835200000|2020-10-16 08:00:00|1418.2|1415.2|1419.2|1416.2|1419.2|1416.2|1417.2|1414.2|97
1602835500000|2020-10-16 08:05:00|1419.3|1416.3|1424.5|1421.5|1425.1|1422.1|1419.3|1416.3|390
1602835800000|2020-10-16 08:10:00|1424.1|1421.1|1424|1421|1424.9|1421.9|1422.1|1419.1|71
1602836100000|2020-10-16 08:15:00|1423.9|1420.9|1421.1|1418.1|1424.1|1421.1|1421.1|1418.1|67
1602836400000|2020-10-16 08:20:00|1421.2|1418.2|1423.1|1420.1|1423.1|1420.1|1421.2|1418.2|38
1602836700000|2020-10-16 08:25:00|1424|1421|1423|1420|1424.9|1421.9|1422|1419|74
1602837000000|2020-10-16 08:30:00|1423.9|1420.9|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|32
1602837300000|2020-10-16 08:35:00|1424.9|1421.9|1424.9|1421.9|1424.9|1421.9|1423.9|1420.9|21
1602837600000|2020-10-16 08:40:00|1425.8|1422.8|1426.9|1423.9|1426.9|1423.9|1425.8|1422.8|176
1602837900000|2020-10-16 08:45:00|1427.9|1424.9|1426.9|1423.9|1427.9|1424.9|1426.9|1423.9|57
1602838200000|2020-10-16 08:50:00|1425.9|1422.9|1425.9|1422.9|1426.9|1423.9|1425.9|1422.9|14
1602838500000|2020-10-16 08:55:00|1426.4|1423.4|1425.9|1422.9|1426.4|1423.4|1425.9|1422.9|15
1602838800000|2020-10-16 09:00:00|1426.9|1423.9|1428.8|1425.8|1428.8|1425.8|1426.9|1423.9|98
1602839100000|2020-10-16 09:05:00|1427.8|1424.8|1424.8|1421.8|1427.8|1424.8|1424.8|1421.8|53
1602839400000|2020-10-16 09:10:00|1425.8|1422.8|1424.7|1421.7|1426.8|1423.8|1424.3|1421.3|59
1602839700000|2020-10-16 09:15:00|1423.7|1420.7|1423.8|1420.8|1424.3|1421.3|1422.7|1419.7|52
1602840000000|2020-10-16 09:20:00|1424.6|1421.6|1421.7|1418.7|1424.7|1421.7|1421.2|1418.2|67
1602840300000|2020-10-16 09:25:00|1421.8|1418.8|1422.5|1419.5|1423.6|1420.6|1420.2|1417.2|204
1602840600000|2020-10-16 09:30:00|1422.6|1419.6|1421.8|1418.8|1424|1421|1418.8|1415.8|137
1602840900000|2020-10-16 09:35:00|1421.7|1418.7|1421.7|1418.7|1421.8|1418.8|1421.3|1418.3|5
1602841200000|2020-10-16 09:40:00|1421.8|1418.8|1421.8|1418.8|1421.8|1418.8|1421.7|1418.7|1
1602841500000|2020-10-16 09:45:00|1421.7|1418.7|1422.7|1419.7|1422.8|1419.8|1420.7|1417.7|43
1602841800000|2020-10-16 09:50:00|1422.6|1419.6|1423.7|1420.7|1424.6|1421.6|1420.7|1417.7|32
1602842100000|2020-10-16 09:55:00|1424.6|1421.6|1425|1422|1425.6|1422.6|1424.1|1421.1|85
1602842400000|2020-10-16 10:00:00|1425.5|1422.5|1426.6|1423.6|1427.5|1424.5|1424.5|1421.5|94
1602842700000|2020-10-16 10:05:00|1427|1424|1427.5|1424.5|1427.5|1424.5|1426.5|1423.5|76
1602843000000|2020-10-16 10:10:00|1427|1424|1427.5|1424.5|1428.5|1425.5|1426.5|1423.5|89
1602843300000|2020-10-16 10:15:00|1426.5|1423.5|1427.5|1424.5|1427.5|1424.5|1426.5|1423.5|27
1602843600000|2020-10-16 10:20:00|1428.5|1425.5|1428.5|1425.5|1428.5|1425.5|1427.5|1424.5|431
1602843900000|2020-10-16 10:25:00|1429.3|1426.3|1428.5|1425.5|1429.5|1426.5|1428.5|1425.5|59
1602844200000|2020-10-16 10:30:00|1427.5|1424.5|1429.5|1426.5|1429.5|1426.5|1427.5|1424.5|105
1602844500000|2020-10-16 10:35:00|1429.4|1426.4|1428.5|1425.5|1429.5|1426.5|1428|1425|52
1602844800000|2020-10-16 10:40:00|1428.9|1425.9|1428.5|1425.5|1429.5|1426.5|1428.5|1425.5|28
1602845100000|2020-10-16 10:45:00|1428.4|1425.4|1427.5|1424.5|1428.4|1425.4|1427.5|1424.5|35
1602845400000|2020-10-16 10:50:00|1427.9|1424.9|1426.3|1423.3|1427.9|1424.9|1425.4|1422.4|114
1602845700000|2020-10-16 10:55:00|1426.4|1423.4|1426.3|1423.3|1426.4|1423.4|1425.4|1422.4|28
1602846000000|2020-10-16 11:00:00|1426.4|1423.4|1430.7|1427.7|1431.2|1428.2|1426.3|1423.3|257
1602846300000|2020-10-16 11:05:00|1431.1|1428.1|1432.1|1429.1|1433.1|1430.1|1430.2|1427.2|208
1602846600000|2020-10-16 11:10:00|1431.7|1428.7|1431.2|1428.2|1431.7|1428.7|1430.2|1427.2|63
1602846900000|2020-10-16 11:15:00|1430.2|1427.2|1430.2|1427.2|1431.2|1428.2|1430.1|1427.1|60
1602847200000|2020-10-16 11:20:00|1430.1|1427.1|1432.1|1429.1|1432.1|1429.1|1430.1|1427.1|60
1602847500000|2020-10-16 11:25:00|1432.2|1429.2|1432.1|1429.1|1433.1|1430.1|1431.2|1428.2|130
1602847800000|2020-10-16 11:30:00|1432.2|1429.2|1433.2|1430.2|1434.2|1431.2|1432.2|1429.2|272
1602848100000|2020-10-16 11:35:00|1432.8|1429.8|1433.2|1430.2|1434.1|1431.1|1431.2|1428.2|256
1602848400000|2020-10-16 11:40:00|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|64
1602848700000|2020-10-16 11:45:00|1433.7|1430.7|1431.8|1428.8|1434.2|1431.2|1431.3|1428.3|158
1602849000000|2020-10-16 11:50:00|1431.3|1428.3|1429.3|1426.3|1431.8|1428.8|1429.3|1426.3|116
1602849300000|2020-10-16 11:55:00|1428.9|1425.9|1425.4|1422.4|1429.3|1426.3|1425.4|1422.4|155
1602849600000|2020-10-16 12:00:00|1424.4|1421.4|1425|1422|1426.4|1423.4|1423.5|1420.5|255
1602849900000|2020-10-16 12:05:00|1424.5|1421.5|1425.5|1422.5|1425.5|1422.5|1422.5|1419.5|255
1602850200000|2020-10-16 12:10:00|1426.4|1423.4|1427.3|1424.3|1429.3|1426.3|1425.4|1422.4|277
1602850500000|2020-10-16 12:15:00|1428.3|1425.3|1431.1|1428.1|1431.1|1428.1|1427.3|1424.3|259
1602850800000|2020-10-16 12:20:00|1430.6|1427.6|1424.3|1421.3|1431.2|1428.2|1424.2|1421.2|243
1602851100000|2020-10-16 12:25:00|1424.8|1421.8|1423.4|1420.4|1427.3|1424.3|1422.8|1419.8|181
1602851400000|2020-10-16 12:30:00|1424.4|1421.4|1422.4|1419.4|1424.4|1421.4|1421.4|1418.4|212
1602851700000|2020-10-16 12:35:00|1422.9|1419.9|1424.3|1421.3|1425.3|1422.3|1422.4|1419.4|167
1602852000000|2020-10-16 12:40:00|1424.4|1421.4|1426.2|1423.2|1426.3|1423.3|1424.4|1421.4|63
1602852300000|2020-10-16 12:45:00|1426.3|1423.3|1424.3|1421.3|1427.2|1424.2|1424.3|1421.3|76
1602852600000|2020-10-16 12:50:00|1423.3|1420.3|1422.3|1419.3|1423.3|1420.3|1421.3|1418.3|344
1602852900000|2020-10-16 12:55:00|1421.4|1418.4|1422.3|1419.3|1425.3|1422.3|1421.4|1418.4|220
1602853200000|2020-10-16 13:00:00|1422.4|1419.4|1423.3|1420.3|1424.3|1421.3|1421.4|1418.4|115
1602853500000|2020-10-16 13:05:00|1422.4|1419.4|1426.2|1423.2|1427.2|1424.2|1422.4|1419.4|186
1602853800000|2020-10-16 13:10:00|1427.2|1424.2|1425.7|1422.7|1427.2|1424.2|1425.2|1422.2|104
1602854100000|2020-10-16 13:15:00|1425.3|1422.3|1424.4|1421.4|1425.3|1422.3|1419.3|1416.3|511
1602854400000|2020-10-16 13:20:00|1424.3|1421.3|1425.2|1422.2|1427.2|1424.2|1424.3|1421.3|188
1602854700000|2020-10-16 13:25:00|1424.2|1421.2|1428.1|1425.1|1428.2|1425.2|1424.2|1421.2|212
1602855000000|2020-10-16 13:30:00|1427.6|1424.6|1429.1|1426.1|1429.1|1426.1|1425.2|1422.2|251
1602855300000|2020-10-16 13:35:00|1430.1|1427.1|1427.1|1424.1|1430.5|1427.5|1427.1|1424.1|539
1602855600000|2020-10-16 13:40:00|1426.2|1423.2|1427.1|1424.1|1429|1426|1425.2|1422.2|371
1602855900000|2020-10-16 13:45:00|1427.5|1424.5|1426.2|1423.2|1427.6|1424.6|1421.3|1418.3|451
1602856200000|2020-10-16 13:50:00|1427.1|1424.1|1430.1|1427.1|1430.1|1427.1|1426.2|1423.2|295
1602856500000|2020-10-16 13:55:00|1429.1|1426.1|1430.1|1427.1|1432.9|1429.9|1429.1|1426.1|365
1602856800000|2020-10-16 14:00:00|1431.1|1428.1|1434|1431|1434|1431|1431.1|1428.1|432
1602857100000|2020-10-16 14:05:00|1434.1|1431.1|1433|1430|1434.1|1431.1|1432.1|1429.1|147
1602857400000|2020-10-16 14:10:00|1433.1|1430.1|1433.9|1430.9|1434|1431|1432.1|1429.1|245
1602857700000|2020-10-16 14:15:00|1433.1|1430.1|1434|1431|1434.1|1431.1|1431.5|1428.5|135
1602858000000|2020-10-16 14:20:00|1433.9|1430.9|1431.1|1428.1|1434.1|1431.1|1431.1|1428.1|234
1602858300000|2020-10-16 14:25:00|1431.5|1428.5|1433.1|1430.1|1433.1|1430.1|1429.1|1426.1|298
1602858600000|2020-10-16 14:30:00|1433.9|1430.9|1433.1|1430.1|1433.9|1430.9|1432.1|1429.1|183
1602858900000|2020-10-16 14:35:00|1433|1430|1433|1430|1433|1430|1433|1430|82
1602859200000|2020-10-16 14:40:00|1432|1429|1432.1|1429.1|1433.9|1430.9|1430.2|1427.2|563
1602859500000|2020-10-16 14:45:00|1432.2|1429.2|1430|1427|1433|1430|1430|1427|215
1602859800000|2020-10-16 14:50:00|1430.1|1427.1|1431|1428|1431|1428|1429|1426|246
1602860100000|2020-10-16 14:55:00|1429.3|1426.3|1430|1427|1430|1427|1428|1425|491
1602860400000|2020-10-16 15:00:00|1429.6|1426.6|1433|1430|1433.5|1430.5|1429.6|1426.6|244
1602860700000|2020-10-16 15:05:00|||||||||65
1602861000000|2020-10-16 15:10:00|1433.1|1430.1|1433|1430|1434|1431|1432|1429|607
1602861300000|2020-10-16 15:15:00|1432.2|1429.2|1432|1429|1433|1430|1431|1428|215
1602861600000|2020-10-16 15:20:00|1432.5|1429.5|1432|1429|1433|1430|1432|1429|185
1602861900000|2020-10-16 15:25:00|1431|1428|1430|1427|1431|1428|1430|1427|224
1602862200000|2020-10-16 15:30:00|1429.1|1426.1|1428.1|1425.1|1432|1429|1428.1|1425.1|458
1602862500000|2020-10-16 15:35:00|1428.2|1425.2|1427.3|1424.3|1429.1|1426.1|1427.1|1424.1|271
1602862800000|2020-10-16 15:40:00|1427.2|1424.2|1426.3|1423.3|1428.2|1425.2|1425.3|1422.3|313
1602863100000|2020-10-16 15:45:00|1427.1|1424.1|1430.3|1427.3|1431.1|1428.1|1426.3|1423.3|179
1602863400000|2020-10-16 15:50:00|1430.7|1427.7|1431|1428|1431.1|1428.1|1430.1|1427.1|130
1602863700000|2020-10-16 15:55:00|1431.1|1428.1|1431.1|1428.1|1432|1429|1431.1|1428.1|88
1602864000000|2020-10-16 16:00:00|1430.3|1427.3|1431|1428|1431|1428|1427.3|1424.3|241
1602864300000|2020-10-16 16:05:00|1430|1427|1434.9|1431.9|1435.8|1432.8|1430|1427|508
1602864600000|2020-10-16 16:10:00|1433.9|1430.9|1433.9|1430.9|1434.9|1431.9|1433|1430|393
1602864900000|2020-10-16 16:15:00|1434|1431|1429|1426|1434|1431|1429|1426|229
1602865200000|2020-10-16 16:20:00|1430|1427|1429.9|1426.9|1432.5|1429.5|1429|1426|219
1602865500000|2020-10-16 16:25:00|1430|1427|1428.1|1425.1|1430|1427|1426.1|1423.1|302
1602865800000|2020-10-16 16:30:00|1428.6|1425.6|1426.6|1423.6|1429.6|1426.6|1425.1|1422.1|321
1602866100000|2020-10-16 16:35:00|1427|1424|1424.2|1421.2|1427|1424|1424.1|1421.1|522
1602866400000|2020-10-16 16:40:00|1424.1|1421.1|1426.1|1423.1|1426.1|1423.1|1423.2|1420.2|218
1602866700000|2020-10-16 16:45:00|1427.6|1424.6|1427|1424|1428.6|1425.6|1426|1423|417
1602867000000|2020-10-16 16:50:00|1428|1425|1438.7|1435.7|1438.7|1435.7|1428|1425|2325
1602867300000|2020-10-16 16:55:00|1438.2|1435.2|1439.8|1436.8|1439.8|1436.8|1435.8|1432.8|1434
1603092600000|2020-10-19 07:30:00|1439.5|1436.5|1436.5|1433.5|1446.4|1443.4|1435.7|1432.7|843
1603092900000|2020-10-19 07:35:00|1436.6|1433.6|1435.5|1432.5|1439.5|1436.5|1435.5|1432.5|164
1603093200000|2020-10-19 07:40:00|1434.7|1431.7|1435.5|1432.5|1437.6|1434.6|1434.1|1431.1|61
1603093500000|2020-10-19 07:45:00|1435.6|1432.6|1435.5|1432.5|1438.6|1435.6|1435.5|1432.5|57
1603093800000|2020-10-19 07:50:00|1436|1433|1430.6|1427.6|1436|1433|1428.6|1425.6|135
1603094100000|2020-10-19 07:55:00|1431.6|1428.6|1432.6|1429.6|1432.6|1429.6|1430.5|1427.5|40
1603094400000|2020-10-19 08:00:00|1431.3|1428.3|1432.6|1429.6|1434.5|1431.5|1430.6|1427.6|123
1603094700000|2020-10-19 08:05:00|1431.6|1428.6|1432.6|1429.6|1432.6|1429.6|1431.1|1428.1|85
1603095000000|2020-10-19 08:10:00|1432.4|1429.4|1432.6|1429.6|1432.6|1429.6|1431.6|1428.6|23
1603095300000|2020-10-19 08:15:00|1434.6|1431.6|1437.5|1434.5|1437.5|1434.5|1434.6|1431.6|68
1603095600000|2020-10-19 08:20:00|1436.6|1433.6|1436.5|1433.5|1437.5|1434.5|1436.5|1433.5|120
1603095900000|2020-10-19 08:25:00|1435.6|1432.6|1436.6|1433.6|1437.5|1434.5|1434.6|1431.6|78
1603096200000|2020-10-19 08:30:00|1436.4|1433.4|1436.6|1433.6|1437.1|1434.1|1434.6|1431.6|52
1603096500000|2020-10-19 08:35:00|1436.5|1433.5|1437.5|1434.5|1437.5|1434.5|1435.6|1432.6|43
1603096800000|2020-10-19 08:40:00|1437.6|1434.6|1437.5|1434.5|1437.6|1434.6|1436.5|1433.5|35
1603097100000|2020-10-19 08:45:00|1437.6|1434.6|1437.5|1434.5|1437.6|1434.6|1437.5|1434.5|11
1603097400000|2020-10-19 08:50:00|1436.5|1433.5|1437.5|1434.5|1437.5|1434.5|1435.6|1432.6|64
1603097700000|2020-10-19 08:55:00|1437.6|1434.6|1437.6|1434.6|1437.6|1434.6|1436.6|1433.6|48
1603098000000|2020-10-19 09:00:00|1438.5|1435.5|1439.6|1436.6|1439.6|1436.6|1438.5|1435.5|36
1603098300000|2020-10-19 09:05:00|1440.1|1437.1|1439.6|1436.6|1440.1|1437.1|1439.6|1436.6|32
1603098600000|2020-10-19 09:10:00|1439.5|1436.5|1436.6|1433.6|1439.5|1436.5|1436.6|1433.6|64
1603098900000|2020-10-19 09:15:00|1437.6|1434.6|1437.6|1434.6|1437.6|1434.6|1437.6|1434.6|58
1603099200000|2020-10-19 09:20:00|1438.6|1435.6|1439.5|1436.5|1439.5|1436.5|1438.6|1435.6|24
1603099500000|2020-10-19 09:25:00|1440.5|1437.5|1439.5|1436.5|1441.5|1438.5|1439.5|1436.5|127
1603099800000|2020-10-19 09:30:00|1439.6|1436.6|1441.4|1438.4|1442.4|1439.4|1439.6|1436.6|137
1603100100000|2020-10-19 09:35:00|1441.5|1438.5|1441.5|1438.5|1441.5|1438.5|1441.4|1438.4|18
1603100400000|2020-10-19 09:40:00|1442.5|1439.5|1443.3|1440.3|1443.3|1440.3|1442.3|1439.3|174
1603100700000|2020-10-19 09:45:00|1442.9|1439.9|1443.5|1440.5|1444.3|1441.3|1442.5|1439.5|228
1603101000000|2020-10-19 09:50:00|1443.4|1440.4|1443.5|1440.5|1443.5|1440.5|1442.5|1439.5|27
1603101300000|2020-10-19 09:55:00|1443.4|1440.4|1444.3|1441.3|1444.3|1441.3|1443.4|1440.4|21
1603101600000|2020-10-19 10:00:00|1444.4|1441.4|1445.3|1442.3|1445.3|1442.3|1444.3|1441.3|174
1603101900000|2020-10-19 10:05:00|1444.8|1441.8|1446.3|1443.3|1446.3|1443.3|1444.3|1441.3|340
1603102200000|2020-10-19 10:10:00|1446.2|1443.2|1450.2|1447.2|1451.2|1448.2|1445.2|1442.2|410
1603102500000|2020-10-19 10:15:00|1451.1|1448.1|1450.2|1447.2|1451.1|1448.1|1450.1|1447.1|88
1603102800000|2020-10-19 10:20:00|1450.1|1447.1|1449.2|1446.2|1450.1|1447.1|1449.2|1446.2|41
1603103100000|2020-10-19 10:25:00|1449.1|1446.1|1448.2|1445.2|1449.1|1446.1|1448.2|1445.2|95
1603103400000|2020-10-19 10:30:00|1447.2|1444.2|1447.2|1444.2|1447.2|1444.2|1447.2|1444.2|149
1603103700000|2020-10-19 10:35:00|1446.2|1443.2|1448.2|1445.2|1449.2|1446.2|1445.8|1442.8|211
1603104000000|2020-10-19 10:40:00|1449.2|1446.2|1448.1|1445.1|1451|1448|1448.1|1445.1|165
1603104300000|2020-10-19 10:45:00|1447.2|1444.2|1448.2|1445.2|1449.2|1446.2|1447.2|1444.2|114
1603104600000|2020-10-19 10:50:00|1448.6|1445.6|1448.2|1445.2|1449.1|1446.1|1448.2|1445.2|81
1603104900000|2020-10-19 10:55:00|1448.1|1445.1|1448.1|1445.1|1448.2|1445.2|1447.2|1444.2|173
1603105200000|2020-10-19 11:00:00|1448.2|1445.2|1445.2|1442.2|1448.2|1445.2|1445.2|1442.2|172
1603105500000|2020-10-19 11:05:00|1446.1|1443.1|1447.2|1444.2|1447.2|1444.2|1444.8|1441.8|180
1603105800000|2020-10-19 11:10:00|1446.3|1443.3|1447.1|1444.1|1448.1|1445.1|1446.1|1443.1|155
1603106100000|2020-10-19 11:15:00|1447.2|1444.2|1446.1|1443.1|1447.2|1444.2|1445.2|1442.2|38
1603106400000|2020-10-19 11:20:00|1445.2|1442.2|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|96
1603106700000|2020-10-19 11:25:00|1445.6|1442.6|1447|1444|1447.9|1444.9|1445.1|1442.1|303
1603107000000|2020-10-19 11:30:00|1446|1443|1448|1445|1448|1445|1446|1443|100
1603107300000|2020-10-19 11:35:00|1448.9|1445.9|1449|1446|1450|1447|1448|1445|209
1603107600000|2020-10-19 11:40:00|1449.9|1446.9|1451|1448|1451|1448|1449.9|1446.9|487
1603107900000|2020-10-19 11:45:00|1450.5|1447.5|1448|1445|1450.5|1447.5|1448|1445|180
1603108200000|2020-10-19 11:50:00|1448.9|1445.9|1450|1447|1450|1447|1448|1445|239
1603108500000|2020-10-19 11:55:00|1451|1448|1449.6|1446.6|1452|1449|1449.1|1446.1|440
1603108800000|2020-10-19 12:00:00|1450|1447|1451|1448|1452|1449|1449.6|1446.6|265
1603109100000|2020-10-19 12:05:00|1451.5|1448.5|1452.9|1449.9|1454.9|1451.9|1451|1448|311
1603109400000|2020-10-19 12:10:00|1453|1450|1451|1448|1454|1451|1448|1445|702
1603109700000|2020-10-19 12:15:00|1450.9|1447.9|1450|1447|1451|1448|1448|1445|216
1603110000000|2020-10-19 12:20:00|1451|1448|1452.9|1449.9|1452.9|1449.9|1450.9|1447.9|478
1603110300000|2020-10-19 12:25:00|1453|1450|1451.9|1448.9|1453.9|1450.9|1451|1448|387
1603110600000|2020-10-19 12:30:00|1452|1449|1451|1448|1452|1449|1451|1448|431
1603110900000|2020-10-19 12:35:00|1451.9|1448.9|1451.9|1448.9|1452|1449|1451.9|1448.9|125
1603111200000|2020-10-19 12:40:00|1451|1448|1451|1448|1452|1449|1449.5|1446.5|205
1603111500000|2020-10-19 12:45:00|1451.5|1448.5|1451|1448|1452.9|1449.9|1450|1447|483
1603111800000|2020-10-19 12:50:00|1450|1447|1450.1|1447.1|1452|1449|1450|1447|372
1603112100000|2020-10-19 12:55:00|1450.6|1447.6|1450|1447|1451|1448|1449.2|1446.2|81
1603112400000|2020-10-19 13:00:00|1450.1|1447.1|1452.9|1449.9|1453|1450|1450|1447|396
1603112700000|2020-10-19 13:05:00|1452|1449|1453.7|1450.7|1453.8|1450.8|1451.9|1448.9|174
1603113000000|2020-10-19 13:10:00|1452.9|1449.9|1452.8|1449.8|1453.7|1450.7|1452.7|1449.7|213
1603113300000|2020-10-19 13:15:00|1452.7|1449.7|1454.7|1451.7|1455.7|1452.7|1451.9|1448.9|644
1603113600000|2020-10-19 13:20:00|1454.8|1451.8|1454.9|1451.9|1455.7|1452.7|1454.7|1451.7|175
1603113900000|2020-10-19 13:25:00|1454.8|1451.8|1454.9|1451.9|1455.7|1452.7|1453.9|1450.9|179
1603114200000|2020-10-19 13:30:00|1454.7|1451.7|1455.3|1452.3|1455.7|1452.7|1453.7|1450.7|520
1603114500000|2020-10-19 13:35:00|1455.2|1452.2|1455.7|1452.7|1455.7|1452.7|1453.8|1450.8|267
1603114800000|2020-10-19 13:40:00|1458.6|1455.6|1459.6|1456.6|1461.6|1458.6|1458.6|1455.6|1173
1603115100000|2020-10-19 13:45:00|1460.1|1457.1|1458.7|1455.7|1461.6|1458.6|1458.7|1455.7|819
1603115400000|2020-10-19 13:50:00|1459.6|1456.6|1460.7|1457.7|1461.6|1458.6|1459.6|1456.6|1061
1603115700000|2020-10-19 13:55:00|1461.6|1458.6|1460.6|1457.6|1463.5|1460.5|1460.6|1457.6|1284
1603116000000|2020-10-19 14:00:00|1460.7|1457.7|1460.6|1457.6|1462.5|1459.5|1460.6|1457.6|385
1603116300000|2020-10-19 14:05:00|1461.5|1458.5|1462.5|1459.5|1462.6|1459.6|1461.5|1458.5|323
1603116600000|2020-10-19 14:10:00|1461.6|1458.6|1458.6|1455.6|1461.6|1458.6|1457.6|1454.6|620
1603116900000|2020-10-19 14:15:00|1459.1|1456.1|1460.6|1457.6|1461.5|1458.5|1458.6|1455.6|424
1603117200000|2020-10-19 14:20:00|1461|1458|1456.7|1453.7|1461|1458|1456.7|1453.7|345
1603117500000|2020-10-19 14:25:00|1457.7|1454.7|1459.6|1456.6|1459.6|1456.6|1457.7|1454.7|391
1603117800000|2020-10-19 14:30:00|1460|1457|1460.6|1457.6|1462.5|1459.5|1460|1457|409
1603118100000|2020-10-19 14:35:00|1461.6|1458.6|1458.7|1455.7|1462.5|1459.5|1457.8|1454.8|374
1603118400000|2020-10-19 14:40:00|1457.7|1454.7|1455.7|1452.7|1457.7|1454.7|1455.7|1452.7|179
1603118700000|2020-10-19 14:45:00|1454.9|1451.9|1455.7|1452.7|1457.7|1454.7|1454.9|1451.9|356
1603119000000|2020-10-19 14:50:00|1455.3|1452.3|1454.8|1451.8|1455.9|1452.9|1453.9|1450.9|482
1603119300000|2020-10-19 14:55:00|1454|1451|1456.7|1453.7|1456.7|1453.7|1453.8|1450.8|517
1603119600000|2020-10-19 15:00:00|1455.7|1452.7|1456.7|1453.7|1456.7|1453.7|1453.8|1450.8|262
1603119900000|2020-10-19 15:05:00|1455.8|1452.8|1455.7|1452.7|1455.8|1452.8|1453.8|1450.8|380
1603120200000|2020-10-19 15:10:00|1456.7|1453.7|1455.7|1452.7|1456.7|1453.7|1454.7|1451.7|155
1603120500000|2020-10-19 15:15:00|1456.6|1453.6|1456.7|1453.7|1456.7|1453.7|1455.6|1452.6|146
1603120800000|2020-10-19 15:20:00|1456.6|1453.6|1456.6|1453.6|1456.6|1453.6|1454.7|1451.7|183
1603121100000|2020-10-19 15:25:00|1455.6|1452.6|1459.6|1456.6|1460.4|1457.4|1455.6|1452.6|280
1603121400000|2020-10-19 15:30:00|1460.4|1457.4|1457.6|1454.6|1460.4|1457.4|1456.6|1453.6|224
1603121700000|2020-10-19 15:35:00|1457.1|1454.1|1457.5|1454.5|1459.6|1456.6|1456.6|1453.6|182
1603122000000|2020-10-19 15:40:00|1457.4|1454.4|1457.6|1454.6|1458.4|1455.4|1457.4|1454.4|64
1603122300000|2020-10-19 15:45:00|1456.6|1453.6|1458.6|1455.6|1459.5|1456.5|1456.6|1453.6|196
1603122600000|2020-10-19 15:50:00|1457.6|1454.6|1455.7|1452.7|1457.6|1454.6|1455.7|1452.7|490
1603122900000|2020-10-19 15:55:00|1455.2|1452.2|1456.7|1453.7|1456.7|1453.7|1454.7|1451.7|205
1603123200000|2020-10-19 16:00:00|1456.6|1453.6|1455.7|1452.7|1456.7|1453.7|1454.7|1451.7|126
1603123500000|2020-10-19 16:05:00|1454.8|1451.8|1453.8|1450.8|1456.7|1453.7|1453.7|1450.7|346
1603123800000|2020-10-19 16:10:00|1454.3|1451.3|1454.6|1451.6|1455.1|1452.1|1451.7|1448.7|396
1603124100000|2020-10-19 16:15:00|1455.6|1452.6|1457.6|1454.6|1457.6|1454.6|1454.7|1451.7|138
1603124400000|2020-10-19 16:20:00|1458.6|1455.6|1458.6|1455.6|1458.6|1455.6|1458.6|1455.6|86
1603124700000|2020-10-19 16:25:00|1459.5|1456.5|1463.1|1460.1|1463.2|1460.2|1458.5|1455.5|1070
1603125000000|2020-10-19 16:30:00|1463.3|1460.3|1463.3|1460.3|1464.1|1461.1|1462.3|1459.3|429
1603125300000|2020-10-19 16:35:00|1463.4|1460.4|1463.3|1460.3|1464.3|1461.3|1463.3|1460.3|459
1603125600000|2020-10-19 16:40:00|1462.4|1459.4|1463.3|1460.3|1463.3|1460.3|1462.3|1459.3|353
1603125900000|2020-10-19 16:45:00|1462.3|1459.3|1461.4|1458.4|1464.1|1461.1|1461.4|1458.4|689
1603126200000|2020-10-19 16:50:00|1461.3|1458.3|1465.4|1462.4|1465.4|1462.4|1459.7|1456.7|2417
1603126500000|2020-10-19 16:55:00|1465.3|1462.3|1465.2|1462.2|1466.3|1463.3|1465.2|1462.2|1271
1603179000000|2020-10-20 07:30:00|1462|1459|1463|1460|1463|1460|1458.1|1455.1|572
1603179300000|2020-10-20 07:35:00|1464|1461|1463|1460|1464|1461|1462.5|1459.5|122
1603179600000|2020-10-20 07:40:00|1463.1|1460.1|1463|1460|1463.1|1460.1|1463|1460|53
1603179900000|2020-10-20 07:45:00|1463.5|1460.5|1464|1461|1464|1461|1463|1460|77
1603180200000|2020-10-20 07:50:00|1465|1462|1465|1462|1465|1462|1465|1462|52
1603180500000|2020-10-20 07:55:00|1464.9|1461.9|1464.9|1461.9|1464.9|1461.9|1464.9|1461.9|73
1603180800000|2020-10-20 08:00:00|1464.8|1461.8|1463|1460|1464.9|1461.9|1463|1460|163
1603181100000|2020-10-20 08:05:00|1462.1|1459.1|1464|1461|1464|1461|1462|1459|131
1603181400000|2020-10-20 08:10:00|1464.1|1461.1|1462.1|1459.1|1465|1462|1462.1|1459.1|419
1603181700000|2020-10-20 08:15:00|1462|1459|1462.1|1459.1|1462.1|1459.1|1462|1459|25
1603182000000|2020-10-20 08:20:00|1462|1459|1461.1|1458.1|1462.1|1459.1|1461.1|1458.1|90
1603182300000|2020-10-20 08:25:00|1461.2|1458.2|1463.1|1460.1|1463.1|1460.1|1461.2|1458.2|78
1603182600000|2020-10-20 08:30:00|1463.9|1460.9|1460.2|1457.2|1463.9|1460.9|1460.1|1457.1|312
1603182900000|2020-10-20 08:35:00|1460.7|1457.7|1460.1|1457.1|1461.1|1458.1|1459.2|1456.2|202
1603183200000|2020-10-20 08:40:00|1460.2|1457.2|1458.3|1455.3|1460.2|1457.2|1457.8|1454.8|171
1603183500000|2020-10-20 08:45:00|1458.2|1455.2|1459.3|1456.3|1459.4|1456.4|1458.2|1455.2|54
1603183800000|2020-10-20 08:50:00|1459.2|1456.2|1458.2|1455.2|1459.4|1456.4|1458.2|1455.2|64
1603184100000|2020-10-20 08:55:00|1457.4|1454.4|1457.4|1454.4|1457.9|1454.9|1456.4|1453.4|300
1603184400000|2020-10-20 09:00:00|1458.4|1455.4|1459.2|1456.2|1459.2|1456.2|1458.4|1455.4|130
1603184700000|2020-10-20 09:05:00|1459.4|1456.4|1461.2|1458.2|1461.2|1458.2|1459.4|1456.4|83
1603185000000|2020-10-20 09:10:00|||||||||33
1603185300000|2020-10-20 09:15:00|||||||||20
1603185600000|2020-10-20 09:20:00|1462.1|1459.1|1462.2|1459.2|1462.2|1459.2|1462.1|1459.1|39
1603185900000|2020-10-20 09:25:00|||||||||17
1603186200000|2020-10-20 09:30:00|1462.1|1459.1|1463.1|1460.1|1463.1|1460.1|1462.1|1459.1|93
1603186500000|2020-10-20 09:35:00|1462.6|1459.6|1462.2|1459.2|1462.6|1459.6|1462.2|1459.2|157
1603186800000|2020-10-20 09:40:00|1462.1|1459.1|1457.3|1454.3|1462.1|1459.1|1457.3|1454.3|282
1603187100000|2020-10-20 09:45:00|1456.3|1453.3|1456.5|1453.5|1458.8|1455.8|1456.3|1453.3|425
1603187400000|2020-10-20 09:50:00|1456.1|1453.1|1457.5|1454.5|1458.3|1455.3|1455.5|1452.5|207
1603187700000|2020-10-20 09:55:00|1457.9|1454.9|1455.6|1452.6|1458.5|1455.5|1455.1|1452.1|209
1603188000000|2020-10-20 10:00:00|1456.5|1453.5|1456.6|1453.6|1456.8|1453.8|1456.5|1453.5|287
1603188300000|2020-10-20 10:05:00|1455.8|1452.8|1456.6|1453.6|1456.6|1453.6|1455.6|1452.6|107
1603188600000|2020-10-20 10:10:00|1456.7|1453.7|1459.5|1456.5|1459.5|1456.5|1456.6|1453.6|233
1603188900000|2020-10-20 10:15:00|1458.5|1455.5|1452.7|1449.7|1458.6|1455.6|1448.8|1445.8|708
1603189200000|2020-10-20 10:20:00|1453.1|1450.1|1451.8|1448.8|1453.6|1450.6|1448.9|1445.9|590
1603189500000|2020-10-20 10:25:00|1452.2|1449.2|1452.6|1449.6|1452.8|1449.8|1450.8|1447.8|181
1603189800000|2020-10-20 10:30:00|1452.7|1449.7|1452.7|1449.7|1455.2|1452.2|1452.7|1449.7|184
1603190100000|2020-10-20 10:35:00|1453.6|1450.6|1453.6|1450.6|1454.2|1451.2|1453.2|1450.2|63
1603190400000|2020-10-20 10:40:00|1453.2|1450.2|1452.7|1449.7|1453.7|1450.7|1452.7|1449.7|45
1603190700000|2020-10-20 10:45:00|1451.7|1448.7|1452.7|1449.7|1453.7|1450.7|1451.7|1448.7|105
1603191000000|2020-10-20 10:50:00|1451.7|1448.7|1453.7|1450.7|1453.7|1450.7|1451.7|1448.7|51
1603191300000|2020-10-20 10:55:00|1453.2|1450.2|1454.7|1451.7|1455.2|1452.2|1453.2|1450.2|84
1603191600000|2020-10-20 11:00:00|1454.3|1451.3|1452.9|1449.9|1455.7|1452.7|1451.9|1448.9|147
1603191900000|2020-10-20 11:05:00|1452|1449|1450.9|1447.9|1452.9|1449.9|1450.9|1447.9|113
1603192200000|2020-10-20 11:10:00|1450|1447|1451.7|1448.7|1451.7|1448.7|1450|1447|196
1603192500000|2020-10-20 11:15:00|1451.9|1448.9|1450.9|1447.9|1451.9|1448.9|1450.9|1447.9|56
1603192800000|2020-10-20 11:20:00|1451.7|1448.7|1451.8|1448.8|1452.3|1449.3|1451.7|1448.7|26
1603193100000|2020-10-20 11:25:00|1451.7|1448.7|1453.7|1450.7|1453.7|1450.7|1451.3|1448.3|171
1603193400000|2020-10-20 11:30:00|1453.2|1450.2|1451|1448|1453.7|1450.7|1450|1447|225
1603193700000|2020-10-20 11:35:00|1450|1447|1448|1445|1450|1447|1448|1445|142
1603194000000|2020-10-20 11:40:00|1448.9|1445.9|1448|1445|1449|1446|1447|1444|127
1603194300000|2020-10-20 11:45:00|1448.9|1445.9|1450.4|1447.4|1450.9|1447.9|1448.4|1445.4|170
1603194600000|2020-10-20 11:50:00|1450|1447|1451.4|1448.4|1452.9|1449.9|1450|1447|218
1603194900000|2020-10-20 11:55:00|1450.9|1447.9|1449.9|1446.9|1450.9|1447.9|1449|1446|163
1603195200000|2020-10-20 12:00:00|1450.8|1447.8|1452.9|1449.9|1454.7|1451.7|1450|1447|570
1603195500000|2020-10-20 12:05:00|1453.7|1450.7|1449.9|1446.9|1453.9|1450.9|1447.9|1444.9|383
1603195800000|2020-10-20 12:10:00|1450.7|1447.7|1450.9|1447.9|1451.8|1448.8|1450.7|1447.7|234
1603196100000|2020-10-20 12:15:00|1450.8|1447.8|1451.7|1448.7|1451.8|1448.8|1448.9|1445.9|141
1603196400000|2020-10-20 12:20:00|1452.6|1449.6|1450.7|1447.7|1452.7|1449.7|1449.3|1446.3|298
1603196700000|2020-10-20 12:25:00|1449.8|1446.8|1447.3|1444.3|1449.8|1446.8|1445.4|1442.4|614
1603197000000|2020-10-20 12:30:00|1447.7|1444.7|1447.9|1444.9|1449.7|1446.7|1447.3|1444.3|193
1603197300000|2020-10-20 12:35:00|1448.7|1445.7|1451.7|1448.7|1451.7|1448.7|1448.7|1445.7|410
1603197600000|2020-10-20 12:40:00|1450.8|1447.8|1450.7|1447.7|1452.7|1449.7|1449.8|1446.8|334
1603197900000|2020-10-20 12:45:00|1450.8|1447.8|1453.6|1450.6|1453.6|1450.6|1450.7|1447.7|165
1603198200000|2020-10-20 12:50:00|1454.1|1451.1|1454.6|1451.6|1454.7|1451.7|1453.6|1450.6|65
1603198500000|2020-10-20 12:55:00|1455.6|1452.6|1456.6|1453.6|1456.6|1453.6|1453.6|1450.6|392
1603198800000|2020-10-20 13:00:00|1457.5|1454.5|1455.4|1452.4|1458.4|1455.4|1454.6|1451.6|410
1603199100000|2020-10-20 13:05:00|1455|1452|1457.4|1454.4|1458.4|1455.4|1454.6|1451.6|485
1603199400000|2020-10-20 13:10:00|1458.3|1455.3|1454.5|1451.5|1458.4|1455.4|1453.6|1450.6|315
1603199700000|2020-10-20 13:15:00|1453.6|1450.6|1452.6|1449.6|1455.6|1452.6|1451.6|1448.6|663
1603200000000|2020-10-20 13:20:00|1452.5|1449.5|1454.4|1451.4|1454.4|1451.4|1451.6|1448.6|140
1603200300000|2020-10-20 13:25:00|1455.4|1452.4|1454.4|1451.4|1456.4|1453.4|1454.4|1451.4|197
1603200600000|2020-10-20 13:30:00|1455|1452|1459.4|1456.4|1461.3|1458.3|1454.4|1451.4|688
1603200900000|2020-10-20 13:35:00|1460.3|1457.3|1458.4|1455.4|1460.3|1457.3|1456|1453|498
1603201200000|2020-10-20 13:40:00|1457.5|1454.5|1459.4|1456.4|1459.4|1456.4|1457.4|1454.4|241
1603201500000|2020-10-20 13:45:00|1460.4|1457.4|1459.4|1456.4|1460.5|1457.5|1459.4|1456.4|471
1603201800000|2020-10-20 13:50:00|1458.5|1455.5|1459.5|1456.5|1461.3|1458.3|1457.5|1454.5|349
1603202100000|2020-10-20 13:55:00|1459.4|1456.4|1456.5|1453.5|1460.3|1457.3|1456.5|1453.5|234
1603202400000|2020-10-20 14:00:00|1455.5|1452.5|1453.5|1450.5|1458.5|1455.5|1453.5|1450.5|533
1603202700000|2020-10-20 14:05:00|1454.5|1451.5|1449.7|1446.7|1454.5|1451.5|1449.7|1446.7|761
1603203000000|2020-10-20 14:10:00|1450.5|1447.5|1449.7|1446.7|1451.6|1448.6|1448.7|1445.7|228
1603203300000|2020-10-20 14:15:00|1449.6|1446.6|1449.7|1446.7|1450.7|1447.7|1448.7|1445.7|287
1603203600000|2020-10-20 14:20:00|1450.7|1447.7|1452.6|1449.6|1453.5|1450.5|1450.1|1447.1|318
1603203900000|2020-10-20 14:25:00|1452.5|1449.5|1452.5|1449.5|1453.5|1450.5|1450.7|1447.7|252
1603204200000|2020-10-20 14:30:00|1452.6|1449.6|1455.4|1452.4|1456.4|1453.4|1452.6|1449.6|346
1603204500000|2020-10-20 14:35:00|1456.4|1453.4|1456.4|1453.4|1456.4|1453.4|1456.4|1453.4|70
1603204800000|2020-10-20 14:40:00|1457.4|1454.4|1457.4|1454.4|1458.3|1455.3|1457.4|1454.4|154
1603205100000|2020-10-20 14:45:00|1458.4|1455.4|1459.4|1456.4|1459.4|1456.4|1458.3|1455.3|386
1603205400000|2020-10-20 14:50:00|1460.2|1457.2|1459.4|1456.4|1460.3|1457.3|1459.3|1456.3|201
1603205700000|2020-10-20 14:55:00|1459.3|1456.3|1459.4|1456.4|1459.4|1456.4|1458.4|1455.4|163
1603206000000|2020-10-20 15:00:00|1459.3|1456.3|1454.5|1451.5|1459.3|1456.3|1454.5|1451.5|438
1603206300000|2020-10-20 15:05:00|1455|1452|1454.4|1451.4|1457.4|1454.4|1453.5|1450.5|371
1603206600000|2020-10-20 15:10:00|1453.5|1450.5|1452.5|1449.5|1454.4|1451.4|1452.5|1449.5|174
1603206900000|2020-10-20 15:15:00|1452.6|1449.6|1455.4|1452.4|1455.4|1452.4|1452.4|1449.4|224
1603207200000|2020-10-20 15:20:00|1454.9|1451.9|1453.4|1450.4|1455.4|1452.4|1451.5|1448.5|327
1603207500000|2020-10-20 15:25:00|1454.3|1451.3|1450.5|1447.5|1454.4|1451.4|1450.5|1447.5|268
1603207800000|2020-10-20 15:30:00|1451.5|1448.5|1449.7|1446.7|1451.5|1448.5|1449.5|1446.5|729
1603208100000|2020-10-20 15:35:00|1449.5|1446.5|1452.4|1449.4|1452.5|1449.5|1448.6|1445.6|397
1603208400000|2020-10-20 15:40:00|1451.4|1448.4|1451.4|1448.4|1451.4|1448.4|1449.5|1446.5|262
1603208700000|2020-10-20 15:45:00|1451.5|1448.5|1451.5|1448.5|1452.4|1449.4|1449.5|1446.5|198
1603209000000|2020-10-20 15:50:00|1452.5|1449.5|1452.5|1449.5|1453.5|1450.5|1451.5|1448.5|158
1603209300000|2020-10-20 15:55:00|1452.4|1449.4|1450.6|1447.6|1452.5|1449.5|1450.5|1447.5|259
1603209600000|2020-10-20 16:00:00|1450.5|1447.5|1453.4|1450.4|1453.4|1450.4|1450.5|1447.5|111
1603209900000|2020-10-20 16:05:00|1452.5|1449.5|1454.4|1451.4|1454.4|1451.4|1451.5|1448.5|230
1603210200000|2020-10-20 16:10:00|1453.9|1450.9|1453.5|1450.5|1454.4|1451.4|1452.5|1449.5|159
1603210500000|2020-10-20 16:15:00|1454.4|1451.4|1452.5|1449.5|1454.9|1451.9|1451.5|1448.5|400
1603210800000|2020-10-20 16:20:00|1452.6|1449.6|1452.5|1449.5|1452.6|1449.6|1451.6|1448.6|149
1603211100000|2020-10-20 16:25:00|1451.6|1448.6|1450.5|1447.5|1452.6|1449.6|1449.6|1446.6|284
1603211400000|2020-10-20 16:30:00|1450.6|1447.6|1453.5|1450.5|1453.5|1450.5|1450.6|1447.6|328
1603211700000|2020-10-20 16:35:00|1452.6|1449.6|1452.6|1449.6|1453.1|1450.1|1452.5|1449.5|55
1603212000000|2020-10-20 16:40:00|1452.5|1449.5|1451.6|1448.6|1452.6|1449.6|1450.6|1447.6|104
1603212300000|2020-10-20 16:45:00|1452.4|1449.4|1451.5|1448.5|1452.5|1449.5|1448.6|1445.6|701
1603212600000|2020-10-20 16:50:00|1452.4|1449.4|1446.8|1443.8|1452.5|1449.5|1444.8|1441.8|2657
1603212900000|2020-10-20 16:55:00|1446.7|1443.7|1443.8|1440.8|1446.8|1443.8|1442.9|1439.9|1257
1603265400000|2020-10-21 07:30:00|1438.6|1435.6|1442.6|1439.6|1443.1|1440.1|1436.8|1433.8|546
1603265700000|2020-10-21 07:35:00|1441.8|1438.8|1443.6|1440.6|1443.8|1440.8|1441.8|1438.8|193
1603266000000|2020-10-21 07:40:00|1443.3|1440.3|1440.9|1437.9|1444.2|1441.2|1439.9|1436.9|196
1603266300000|2020-10-21 07:45:00|1441.4|1438.4|1440.8|1437.8|1442.3|1439.3|1438.9|1435.9|159
1603266600000|2020-10-21 07:50:00|1440.9|1437.9|1440.9|1437.9|1440.9|1437.9|1439.9|1436.9|60
1603266900000|2020-10-21 07:55:00|1441.8|1438.8|1443.9|1440.9|1443.9|1440.9|1440.9|1437.9|200
1603267200000|2020-10-21 08:00:00|1443.8|1440.8|1445|1442|1447.3|1443.9|1443.8|1440.8|254
1603267500000|2020-10-21 08:05:00|1444.5|1441.5|1444|1441|1445.9|1442.9|1443.1|1440.1|255
1603267800000|2020-10-21 08:10:00|1443.6|1440.6|1444.1|1441.1|1446|1443|1443.1|1440.1|181
1603268100000|2020-10-21 08:15:00|1444|1441|1440.1|1437.1|1445.1|1442.1|1439.3|1436.3|240
1603268400000|2020-10-21 08:20:00|1440.2|1437.2|1438.2|1435.2|1440.2|1437.2|1438.2|1435.2|86
1603268700000|2020-10-21 08:25:00|1439.1|1436.1|1439.1|1436.1|1439.2|1436.2|1438.2|1435.2|115
1603269000000|2020-10-21 08:30:00|1438.7|1435.7|1439.2|1436.2|1440.1|1437.1|1438.7|1435.7|44
1603269300000|2020-10-21 08:35:00|1440.1|1437.1|1439.6|1436.6|1440.1|1437.1|1439.2|1436.2|45
1603269600000|2020-10-21 08:40:00|1440.1|1437.1|1438.2|1435.2|1440.1|1437.1|1438.2|1435.2|124
1603269900000|2020-10-21 08:45:00|1437.2|1434.2|1437.2|1434.2|1438.1|1435.1|1436.2|1433.2|170
1603270200000|2020-10-21 08:50:00|1436.4|1433.4|1436.2|1433.2|1436.4|1433.4|1435.2|1432.2|119
1603270500000|2020-10-21 08:55:00|1436.1|1433.1|1435.1|1432.1|1436.2|1433.2|1434.1|1431.1|190
1603270800000|2020-10-21 09:00:00|1435.9|1432.9|1435.1|1432.1|1435.9|1432.9|1434.1|1431.1|72
1603271100000|2020-10-21 09:05:00|1434.2|1431.2|1436.1|1433.1|1436.1|1433.1|1434.1|1431.1|311
1603271400000|2020-10-21 09:10:00|1435.6|1432.6|1435.1|1432.1|1436.1|1433.1|1434.2|1431.2|96
1603271700000|2020-10-21 09:15:00|1435.6|1432.6|1437.1|1434.1|1437.1|1434.1|1435.2|1432.2|43
1603272000000|2020-10-21 09:20:00|1437.2|1434.2|1437.5|1434.5|1438.1|1435.1|1437.1|1434.1|104
1603272300000|2020-10-21 09:25:00|1437.1|1434.1|1437.1|1434.1|1438.1|1435.1|1437.1|1434.1|92
1603272600000|2020-10-21 09:30:00|1437.6|1434.6|1437|1434|1438.1|1435.1|1437|1434|68
1603272900000|2020-10-21 09:35:00|1437.5|1434.5|1441|1438|1441.9|1438.9|1437.5|1434.5|147
1603273200000|2020-10-21 09:40:00|1440.9|1437.9|1441.9|1438.9|1441.9|1438.9|1440.9|1437.9|42
1603273500000|2020-10-21 09:45:00|1441.8|1438.8|1440|1437|1441.8|1438.8|1439|1436|95
1603273800000|2020-10-21 09:50:00|1439|1436|1440.9|1437.9|1440.9|1437.9|1439|1436|57
1603274100000|2020-10-21 09:55:00|1441|1438|1441.9|1438.9|1441.9|1438.9|1440.9|1437.9|89
1603274400000|2020-10-21 10:00:00|1441|1438|1439.9|1436.9|1441|1438|1439.9|1436.9|62
1603274700000|2020-10-21 10:05:00|1438.9|1435.9|1435|1432|1438.9|1435.9|1435|1432|472
1603275000000|2020-10-21 10:10:00|1435.2|1432.2|1430.2|1427.2|1436.1|1433.1|1429.3|1426.3|723
1603275300000|2020-10-21 10:15:00|1430.3|1427.3|1431.2|1428.2|1431.2|1428.2|1427.3|1424.3|104
1603275600000|2020-10-21 10:20:00|1431.8|1428.8|1430.3|1427.3|1432.2|1429.2|1430.2|1427.2|109
1603275900000|2020-10-21 10:25:00|1430.2|1427.2|1431.3|1428.3|1432.2|1429.2|1429.8|1426.8|75
1603276200000|2020-10-21 10:30:00|1432.2|1429.2|1432.1|1429.1|1432.2|1429.2|1429.8|1426.8|125
1603276500000|2020-10-21 10:35:00|1432.2|1429.2|1431.7|1428.7|1432.2|1429.2|1431.2|1428.2|55
1603276800000|2020-10-21 10:40:00|1431.3|1428.3|1431.1|1428.1|1431.3|1428.3|1430.2|1427.2|24
1603277100000|2020-10-21 10:45:00|1431.2|1428.2|1431.2|1428.2|1432.1|1429.1|1431.2|1428.2|12
1603277400000|2020-10-21 10:50:00|1431.7|1428.7|1429.3|1426.3|1431.7|1428.7|1429.3|1426.3|116
1603277700000|2020-10-21 10:55:00|1429.7|1426.7|1425.3|1422.3|1430.3|1427.3|1425.3|1422.3|464
1603278000000|2020-10-21 11:00:00|1426.2|1423.2|1425.3|1422.3|1426.3|1423.3|1423.3|1420.3|274
1603278300000|2020-10-21 11:05:00|1425.2|1422.2|1426.2|1423.2|1427.2|1424.2|1425.2|1422.2|50
1603278600000|2020-10-21 11:10:00|1425.4|1422.4|1425.3|1422.3|1426.3|1423.3|1425.3|1422.3|66
1603278900000|2020-10-21 11:15:00|1426.3|1423.3|1425.3|1422.3|1427.3|1424.3|1425.3|1422.3|115
1603279200000|2020-10-21 11:20:00|1426.2|1423.2|1426.3|1423.3|1427.2|1424.2|1425.3|1422.3|88
1603279500000|2020-10-21 11:25:00|1425.3|1422.3|1425.8|1422.8|1426.2|1423.2|1425.3|1422.3|33
1603279800000|2020-10-21 11:30:00|1426.2|1423.2|1428.2|1425.2|1429.2|1426.2|1426.2|1423.2|347
1603280100000|2020-10-21 11:35:00|1429.2|1426.2|1428.2|1425.2|1430.2|1427.2|1428.2|1425.2|55
1603280400000|2020-10-21 11:40:00|1428.1|1425.1|1426.6|1423.6|1428.2|1425.2|1426.2|1423.2|80
1603280700000|2020-10-21 11:45:00|1427|1424|1429|1426|1429|1426|1427|1424|78
1603281000000|2020-10-21 11:50:00|1429.9|1426.9|1429.9|1426.9|1431.9|1428.9|1429.4|1426.4|312
1603281300000|2020-10-21 11:55:00|1430|1427|1428.9|1425.9|1430.1|1427.1|1428.9|1425.9|295
1603281600000|2020-10-21 12:00:00|1428.4|1425.4|1423.9|1420.9|1428.4|1425.4|1422.9|1419.9|907
1603281900000|2020-10-21 12:05:00|1424.8|1421.8|1429.3|1426.3|1429.3|1426.3|1423.9|1420.9|522
1603282200000|2020-10-21 12:10:00|1429.7|1426.7|1433.6|1430.6|1433.7|1430.7|1429.7|1426.7|528
1603282500000|2020-10-21 12:15:00|1433.7|1430.7|1435.4|1432.4|1436.6|1433.6|1433.7|1430.7|355
1603282800000|2020-10-21 12:20:00|1435.5|1432.5|1434.6|1431.6|1436.6|1433.6|1433.1|1430.1|252
1603283100000|2020-10-21 12:25:00|1434.4|1431.4|1436.5|1433.5|1436.8|1433.8|1433.6|1430.6|222
1603283400000|2020-10-21 12:30:00|1436.4|1433.4|1434.6|1431.6|1438|1435|1434.6|1431.6|280
1603283700000|2020-10-21 12:35:00|1435.1|1432.1|1432.7|1429.7|1436.7|1433.7|1432.7|1429.7|237
1603284000000|2020-10-21 12:40:00|1432.6|1429.6|1430.7|1427.7|1432.7|1429.7|1429.7|1426.7|429
1603284300000|2020-10-21 12:45:00|1430.8|1427.8|1436.5|1433.5|1436.5|1433.5|1430.8|1427.8|372
1603284600000|2020-10-21 12:50:00|1436.4|1433.4|1437.5|1434.5|1438.4|1435.4|1436.4|1433.4|120
1603284900000|2020-10-21 12:55:00|1437.4|1434.4|1437.4|1434.4|1437.5|1434.5|1436.4|1433.4|161
1603285200000|2020-10-21 13:00:00|1436.4|1433.4|1434.5|1431.5|1436.5|1433.5|1432.1|1429.1|334
1603285500000|2020-10-21 13:05:00|1434|1431|1434.5|1431.5|1436.4|1433.4|1433|1430|183
1603285800000|2020-10-21 13:10:00|1433.6|1430.6|1433.5|1430.5|1433.6|1430.6|1431.6|1428.6|118
1603286100000|2020-10-21 13:15:00|1434.5|1431.5|1432.5|1429.5|1434.5|1431.5|1431.6|1428.6|191
1603286400000|2020-10-21 13:20:00|1431.7|1428.7|1427.7|1424.7|1432.5|1429.5|1426.8|1423.8|454
1603286700000|2020-10-21 13:25:00|1427.3|1424.3|1426.8|1423.8|1427.8|1424.8|1425.8|1422.8|257
1603287000000|2020-10-21 13:30:00|1427.3|1424.3|1428.7|1425.7|1428.8|1425.8|1425.8|1422.8|438
1603287300000|2020-10-21 13:35:00|1428.6|1425.6|1426.7|1423.7|1428.6|1425.6|1426.7|1423.7|166
1603287600000|2020-10-21 13:40:00|1427.7|1424.7|1430.5|1427.5|1430.5|1427.5|1427.7|1424.7|165
1603287900000|2020-10-21 13:45:00|1428.7|1425.7|1434|1431|1434.4|1431.4|1428.5|1425.5|724
1603288200000|2020-10-21 13:50:00|1433.5|1430.5|1432.5|1429.5|1434.5|1431.5|1431.5|1428.5|244
1603288500000|2020-10-21 13:55:00|1433.4|1430.4|1434.4|1431.4|1435.4|1432.4|1433.4|1430.4|343
1603288800000|2020-10-21 14:00:00|1433.5|1430.5|1434.4|1431.4|1435.4|1432.4|1432.4|1429.4|496
1603289100000|2020-10-21 14:05:00|1435.4|1432.4|1433.4|1430.4|1436.4|1433.4|1433.4|1430.4|402
1603289400000|2020-10-21 14:10:00|1433.8|1430.8|1436.3|1433.3|1436.4|1433.4|1433.8|1430.8|177
1603289700000|2020-10-21 14:15:00|1436.2|1433.2|1436.3|1433.3|1437.2|1434.2|1434.4|1431.4|904
1603290000000|2020-10-21 14:20:00|1436.4|1433.4|1437.3|1434.3|1439.2|1436.2|1436.4|1433.4|442
1603290300000|2020-10-21 14:25:00|1437.4|1434.4|1439.2|1436.2|1439.2|1436.2|1437.2|1434.2|160
1603290600000|2020-10-21 14:30:00|1438.2|1435.2|1436.4|1433.4|1439.2|1436.2|1436.4|1433.4|626
1603290900000|2020-10-21 14:35:00|1436.2|1433.2|1433.5|1430.5|1436.2|1433.2|1433.4|1430.4|426
1603291200000|2020-10-21 14:40:00|1433.9|1430.9|1435.4|1432.4|1436.9|1433.9|1433.5|1430.5|206
1603291500000|2020-10-21 14:45:00|1434.4|1431.4|1434.4|1431.4|1435.4|1432.4|1434.4|1431.4|201
1603291800000|2020-10-21 14:50:00|1433.5|1430.5|1430.4|1427.4|1433.5|1430.5|1429.4|1426.4|504
1603292100000|2020-10-21 14:55:00|1429.5|1426.5|1432.2|1429.2|1432.2|1429.2|1429.4|1426.4|228
1603292400000|2020-10-21 15:00:00|1431.4|1428.4|1430.4|1427.4|1432.2|1429.2|1430.4|1427.4|137
1603292700000|2020-10-21 15:05:00|1431.2|1428.2|1431.2|1428.2|1431.4|1428.4|1430.4|1427.4|151
1603293000000|2020-10-21 15:10:00|1431.8|1428.8|1433.6|1430.6|1434.4|1431.4|1430.4|1427.4|472
1603293300000|2020-10-21 15:15:00|1433.7|1430.7|1432.2|1429.2|1434.1|1431.1|1430.8|1427.8|492
1603293600000|2020-10-21 15:20:00|1433.2|1430.2|1432.3|1429.3|1435.1|1432.1|1431.2|1428.2|477
1603293900000|2020-10-21 15:25:00|1432.2|1429.2|1435.6|1432.6|1436.1|1433.1|1432.2|1429.2|406
1603294200000|2020-10-21 15:30:00|1436.1|1433.1|1440.1|1437.1|1441.1|1438.1|1436.1|1433.1|1292
1603294500000|2020-10-21 15:35:00|1440.9|1437.9|1443.9|1440.9|1444.9|1441.9|1440.9|1437.9|418
1603294800000|2020-10-21 15:40:00|1444.1|1441.1|1447.8|1444.8|1447.8|1444.8|1444.1|1441.1|448
1603295100000|2020-10-21 15:45:00|1448.3|1445.3|1445.9|1442.9|1448.8|1445.8|1445.9|1442.9|431
1603295400000|2020-10-21 15:50:00|1445.5|1442.5|1442|1439|1445.9|1442.9|1442|1439|417
1603295700000|2020-10-21 15:55:00|1442.5|1439.5|1444.9|1441.9|1444.9|1441.9|1442|1439|256
1603296000000|2020-10-21 16:00:00|1445.4|1442.4|1445|1442|1445.5|1442.5|1443|1440|242
1603296300000|2020-10-21 16:05:00|1444.9|1441.9|1445.9|1442.9|1446.9|1443.9|1444.9|1441.9|156
1603296600000|2020-10-21 16:10:00|1445.7|1442.7|1444|1441|1445.7|1442.7|1443|1440|222
1603296900000|2020-10-21 16:15:00|1443.9|1440.9|1445.9|1442.9|1445.9|1442.9|1443.9|1440.9|143
1603297200000|2020-10-21 16:20:00|1446.9|1443.9|1446.9|1443.9|1448.9|1445.9|1446|1443|446
1603297500000|2020-10-21 16:25:00|1447.9|1444.9|1444.9|1441.9|1448.8|1445.8|1444|1441|376
1603297800000|2020-10-21 16:30:00|1444|1441|1444|1441|1445.9|1442.9|1443|1440|217
1603298100000|2020-10-21 16:35:00|1443.9|1440.9|1441|1438|1444.9|1441.9|1441|1438|284
1603298400000|2020-10-21 16:40:00|1441.5|1438.5|1438.2|1435.2|1441.6|1438.6|1438|1435|275
1603298700000|2020-10-21 16:45:00|1438|1435|1439.6|1436.6|1440|1437|1437.2|1434.2|189
1603299000000|2020-10-21 16:50:00|1439.5|1436.5|1442|1439|1443|1440|1439.5|1436.5|2463
1603299300000|2020-10-21 16:55:00|1442.1|1439.1|1440|1437|1443|1440|1439.1|1436.1|1090
1603299600000|2020-10-21 17:00:00|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|0
1603351800000|2020-10-22 07:30:00|1440.9|1437.9|1444.7|1441.7|1445.7|1442.7|1439.3|1436.3|228
1603352100000|2020-10-22 07:35:00|1445.6|1442.6|1446.5|1443.5|1446.6|1443.6|1444.7|1441.7|186
1603352400000|2020-10-22 07:40:00|1445.6|1442.6|1443.7|1440.7|1445.7|1442.7|1443.7|1440.7|249
1603352700000|2020-10-22 07:45:00|1444.6|1441.6|1445.7|1442.7|1445.7|1442.7|1444.6|1441.6|62
1603353000000|2020-10-22 07:50:00|1444.9|1441.9|1445.7|1442.7|1445.8|1442.8|1443.7|1440.7|188
1603353300000|2020-10-22 07:55:00|1445.8|1442.8|1445.8|1442.8|1445.8|1442.8|1445.8|1442.8|52
1603353600000|2020-10-22 08:00:00|1445.7|1442.7|1445.7|1442.7|1445.8|1442.8|1445.7|1442.7|58
1603353900000|2020-10-22 08:05:00|1445.9|1442.9|1447.7|1444.7|1448.6|1445.6|1445.9|1442.9|146
1603354200000|2020-10-22 08:10:00|1447.8|1444.8|1446.7|1443.7|1448.7|1445.7|1445.7|1442.7|82
1603354500000|2020-10-22 08:15:00|1447.2|1444.2|1447.7|1444.7|1447.7|1444.7|1446.2|1443.2|55
1603354800000|2020-10-22 08:20:00|1448.1|1445.1|1450.6|1447.6|1452|1449|1447.7|1444.7|255
1603355100000|2020-10-22 08:25:00|1451.1|1448.1|1453.4|1450.4|1453.4|1450.4|1450.6|1447.6|428
1603355400000|2020-10-22 08:30:00|1453.8|1450.8|1453.8|1450.8|1454.4|1451.4|1453.4|1450.4|171
1603355700000|2020-10-22 08:35:00|1454.3|1451.3|1452.4|1449.4|1454.3|1451.3|1452.4|1449.4|80
1603356000000|2020-10-22 08:40:00|1452.8|1449.8|1452.4|1449.4|1453.4|1450.4|1452.4|1449.4|104
1603356300000|2020-10-22 08:45:00|1452.8|1449.8|1452.3|1449.3|1452.8|1449.8|1451.4|1448.4|95
1603356600000|2020-10-22 08:50:00|1452.4|1449.4|1453.3|1450.3|1453.3|1450.3|1451.4|1448.4|64
1603356900000|2020-10-22 08:55:00|1454.3|1451.3|1453.3|1450.3|1454.4|1451.4|1453.3|1450.3|206
1603357200000|2020-10-22 09:00:00|1453.4|1450.4|1453.3|1450.3|1453.8|1450.8|1453.3|1450.3|24
1603357500000|2020-10-22 09:05:00|1453.4|1450.4|1453.3|1450.3|1453.4|1450.4|1453.3|1450.3|11
1603357800000|2020-10-22 09:10:00|1452.4|1449.4|1450.8|1447.8|1452.4|1449.4|1450.3|1447.3|220
1603358100000|2020-10-22 09:15:00|1451.3|1448.3|1452.3|1449.3|1452.3|1449.3|1451.3|1448.3|26
1603358400000|2020-10-22 09:20:00|1452.4|1449.4|1453.3|1450.3|1453.3|1450.3|1452.3|1449.3|61
1603358700000|2020-10-22 09:25:00|1452.4|1449.4|1452.8|1449.8|1452.8|1449.8|1452.3|1449.3|39
1603359000000|2020-10-22 09:30:00|1452.4|1449.4|1453.3|1450.3|1453.3|1450.3|1452.4|1449.4|8
1603359300000|2020-10-22 09:35:00|1453.4|1450.4|1453.4|1450.4|1454.2|1451.2|1453.2|1450.2|58
1603359600000|2020-10-22 09:40:00|1453.8|1450.8|1454.3|1451.3|1454.4|1451.4|1453.4|1450.4|84
1603359900000|2020-10-22 09:45:00|1454.2|1451.2|1454.4|1451.4|1455.2|1452.2|1454.2|1451.2|26
1603360200000|2020-10-22 09:50:00|1454.2|1451.2|1455.2|1452.2|1455.2|1452.2|1454.2|1451.2|5
1603360500000|2020-10-22 09:55:00|1455.3|1452.3|1456.2|1453.2|1456.4|1453.4|1455.3|1452.3|96
1603360800000|2020-10-22 10:00:00|1455.4|1452.4|1456.2|1453.2|1456.3|1453.3|1455.2|1452.2|136
1603361100000|2020-10-22 10:05:00|1455.8|1452.8|1456.4|1453.4|1456.4|1453.4|1455.4|1452.4|89
1603361400000|2020-10-22 10:10:00|1455.5|1452.5|1455.4|1452.4|1455.5|1452.5|1455.4|1452.4|478
1603361700000|2020-10-22 10:15:00|1455.8|1452.8|1456.4|1453.4|1456.4|1453.4|1455.4|1452.4|73
1603362000000|2020-10-22 10:20:00|1456.3|1453.3|1456.4|1453.4|1456.4|1453.4|1456.3|1453.3|30
1603362300000|2020-10-22 10:25:00|1456.2|1453.2|1455.4|1452.4|1456.2|1453.2|1455.4|1452.4|183
1603362600000|2020-10-22 10:30:00|1455.8|1452.8|1455.8|1452.8|1456.2|1453.2|1455.4|1452.4|90
1603362900000|2020-10-22 10:35:00|1456.2|1453.2|1456.4|1453.4|1456.4|1453.4|1456.2|1453.2|11
1603363200000|2020-10-22 10:40:00|1458.1|1455.1|1459.2|1456.2|1460.2|1457.2|1458.1|1455.1|429
1603363500000|2020-10-22 10:45:00|1460.2|1457.2|1459.2|1456.2|1460.2|1457.2|1459.2|1456.2|228
1603363800000|2020-10-22 10:50:00|||||||||42
1603364100000|2020-10-22 10:55:00|1458.4|1455.4|1457.4|1454.4|1458.4|1455.4|1456.4|1453.4|181
1603364400000|2020-10-22 11:00:00|1458.2|1455.2|1457.8|1454.8|1458.2|1455.2|1457.4|1454.4|44
1603364700000|2020-10-22 11:05:00|1458.2|1455.2|1457.2|1454.2|1458.2|1455.2|1457.2|1454.2|47
1603365000000|2020-10-22 11:10:00|1457.4|1454.4|1457.8|1454.8|1457.8|1454.8|1457.4|1454.4|25
1603365300000|2020-10-22 11:15:00|1457.4|1454.4|1458.3|1455.3|1459.2|1456.2|1457.4|1454.4|92
1603365600000|2020-10-22 11:20:00|1458.8|1455.8|1458.2|1455.2|1458.8|1455.8|1457.2|1454.2|47
1603365900000|2020-10-22 11:25:00|1457.2|1454.2|1457.2|1454.2|1457.3|1454.3|1457.2|1454.2|16
1603366200000|2020-10-22 11:30:00|1458.2|1455.2|1458.2|1455.2|1458.2|1455.2|1458.2|1455.2|42
1603366500000|2020-10-22 11:35:00|1457.4|1454.4|1458.2|1455.2|1458.2|1455.2|1457.2|1454.2|42
1603366800000|2020-10-22 11:40:00|1458.1|1455.1|1459.2|1456.2|1460.2|1457.2|1457.3|1454.3|328
1603367100000|2020-10-22 11:45:00|1458.3|1455.3|1459.2|1456.2|1459.2|1456.2|1458.2|1455.2|75
1603367400000|2020-10-22 11:50:00|1458.7|1455.7|1459.2|1456.2|1459.2|1456.2|1458.2|1455.2|392
1603367700000|2020-10-22 11:55:00|1460.2|1457.2|1461|1458|1462|1459|1459.2|1456.2|663
1603368000000|2020-10-22 12:00:00|1461.1|1458.1|1463.9|1460.9|1463.9|1460.9|1461|1458|174
1603368300000|2020-10-22 12:05:00|1464|1461|1470.7|1467.7|1471.7|1468.7|1464|1461|3008
1603368600000|2020-10-22 12:10:00|1471.6|1468.6|1469.7|1466.7|1472.6|1469.6|1469.6|1466.6|482
1603368900000|2020-10-22 12:15:00|1469.2|1466.2|1470.6|1467.6|1471.6|1468.6|1469.2|1466.2|567
1603369200000|2020-10-22 12:20:00|1470.7|1467.7|1468.6|1465.6|1471.6|1468.6|1468.2|1465.2|901
1603369500000|2020-10-22 12:25:00|1468.7|1465.7|1467.7|1464.7|1470.6|1467.6|1466.7|1463.7|504
1603369800000|2020-10-22 12:30:00|1468.6|1465.6|1465.9|1462.9|1468.7|1465.7|1464.8|1461.8|699
1603370100000|2020-10-22 12:35:00|1466.3|1463.3|1465.8|1462.8|1466.7|1463.7|1461.9|1458.9|1855
1603370400000|2020-10-22 12:40:00|1466.3|1463.3|1464.7|1461.7|1466.6|1463.6|1463.7|1460.7|293
1603370700000|2020-10-22 12:45:00|1463.9|1460.9|1464.7|1461.7|1465.7|1462.7|1463.7|1460.7|124
1603371000000|2020-10-22 12:50:00|1465.2|1462.2|1464.8|1461.8|1465.7|1462.7|1462.8|1459.8|315
1603371300000|2020-10-22 12:55:00|1464.7|1461.7|1464.7|1461.7|1465.7|1462.7|1463.7|1460.7|259
1603371600000|2020-10-22 13:00:00|1464.8|1461.8|1466.6|1463.6|1466.7|1463.7|1464.7|1461.7|335
1603371900000|2020-10-22 13:05:00|1467.6|1464.6|1468.6|1465.6|1468.6|1465.6|1467.6|1464.6|95
1603372200000|2020-10-22 13:10:00|1467.7|1464.7|1466.7|1463.7|1468.6|1465.6|1466.7|1463.7|339
1603372500000|2020-10-22 13:15:00|1467.7|1464.7|1467.7|1464.7|1468.7|1465.7|1467.7|1464.7|125
1603372800000|2020-10-22 13:20:00|1467.8|1464.8|1468.7|1465.7|1469.1|1466.1|1467.8|1464.8|112
1603373100000|2020-10-22 13:25:00|1469.6|1466.6|1469.6|1466.6|1470.6|1467.6|1469.6|1466.6|295
1603373400000|2020-10-22 13:30:00|1469.7|1466.7|1472.4|1469.4|1472.4|1469.4|1468.7|1465.7|681
1603373700000|2020-10-22 13:35:00|1471.5|1468.5|1469.5|1466.5|1471.5|1468.5|1469.5|1466.5|379
1603374000000|2020-10-22 13:40:00|1470.5|1467.5|1474.4|1471.4|1474.4|1471.4|1470.5|1467.5|311
1603374300000|2020-10-22 13:45:00|1473.4|1470.4|1475.8|1472.8|1476.2|1473.2|1473.4|1470.4|807
1603374600000|2020-10-22 13:50:00|1475.4|1472.4|1477.2|1474.2|1478.2|1475.2|1475.2|1472.2|586
1603374900000|2020-10-22 13:55:00|1477.4|1474.4|1477.2|1474.2|1478.2|1475.2|1477.2|1474.2|573
1603375200000|2020-10-22 14:00:00|1477.4|1474.4|1477.3|1474.3|1478.2|1475.2|1476.4|1473.4|857
1603375500000|2020-10-22 14:05:00|1477.4|1474.4|1480.1|1477.1|1480.2|1477.2|1476.4|1473.4|1009
1603375800000|2020-10-22 14:10:00|1480.2|1477.2|1480.2|1477.2|1481.2|1478.2|1480.2|1477.2|884
1603376100000|2020-10-22 14:15:00|1480.6|1477.6|1479.2|1476.2|1481.1|1478.1|1478.4|1475.4|965
1603376400000|2020-10-22 14:20:00|1479.4|1476.4|1478.4|1475.4|1479.8|1476.8|1478.4|1475.4|313
1603376700000|2020-10-22 14:25:00|1479.2|1476.2|1478.4|1475.4|1479.3|1476.3|1478.4|1475.4|287
1603377000000|2020-10-22 14:30:00|1479.2|1476.2|1478.4|1475.4|1480.2|1477.2|1477.5|1474.5|600
1603377300000|2020-10-22 14:35:00|1478|1475|1477.5|1474.5|1480.2|1477.2|1477.5|1474.5|389
1603377600000|2020-10-22 14:40:00|1478.4|1475.4|1479.4|1476.4|1481.4|1478.4|1478.4|1475.4|477
1603377900000|2020-10-22 14:45:00|1479.8|1476.8|1478.5|1475.5|1480.4|1477.4|1478.5|1475.5|350
1603378200000|2020-10-22 14:50:00|1478.4|1475.4|1480.4|1477.4|1480.5|1477.5|1477.5|1474.5|300
1603378500000|2020-10-22 14:55:00|1480.9|1477.9|1481.2|1478.2|1482.2|1479.2|1480.4|1477.4|757
1603378800000|2020-10-22 15:00:00|1481.4|1478.4|1483.2|1480.2|1483.2|1480.2|1481.4|1478.4|986
1603379100000|2020-10-22 15:05:00|1484.1|1481.1|1483.1|1480.1|1484.1|1481.1|1481.2|1478.2|571
1603379400000|2020-10-22 15:10:00|1482.2|1479.2|1483|1480|1483|1480|1482|1479|364
1603379700000|2020-10-22 15:15:00|1483.2|1480.2|1482|1479|1484|1481|1482|1479|524
1603380000000|2020-10-22 15:20:00|1481|1478|1477.4|1474.4|1481.6|1478.6|1477.4|1474.4|656
1603380300000|2020-10-22 15:25:00|1478.2|1475.2|1475.2|1472.2|1478.3|1475.3|1475.2|1472.2|395
1603380600000|2020-10-22 15:30:00|1474.4|1471.4|1472.2|1469.2|1475.2|1472.2|1471.2|1468.2|672
1603380900000|2020-10-22 15:35:00|1472.3|1469.3|1469.2|1466.2|1474.1|1471.1|1469|1466|637
1603381200000|2020-10-22 15:40:00|1468.4|1465.4|1472.2|1469.2|1473|1470|1468|1465|450
1603381500000|2020-10-22 15:45:00|1473|1470|1472.2|1469.2|1473.1|1470.1|1472|1469|131
1603381800000|2020-10-22 15:50:00|1472.6|1469.6|1467.3|1464.3|1473.1|1470.1|1467.3|1464.3|364
1603382100000|2020-10-22 15:55:00|1466.5|1463.5|1469.5|1466.5|1469.5|1466.5|1466.5|1463.5|548
1603382400000|2020-10-22 16:00:00|1469.6|1466.6|1470.1|1467.1|1471.5|1468.5|1469.6|1466.6|287
1603382700000|2020-10-22 16:05:00|1469.7|1466.7|1470.1|1467.1|1470.5|1467.5|1468.7|1465.7|132
1603383000000|2020-10-22 16:10:00|1470.5|1467.5|1473.9|1470.9|1474.3|1471.3|1470.5|1467.5|353
1603383300000|2020-10-22 16:15:00|1473.5|1470.5|1473.5|1470.5|1474.3|1471.3|1472.5|1469.5|171
1603383600000|2020-10-22 16:20:00|1473.9|1470.9|1473.9|1470.9|1474.4|1471.4|1473.3|1470.3|117
1603383900000|2020-10-22 16:25:00|1474.3|1471.3|1472.1|1469.1|1474.3|1471.3|1470.5|1467.5|285
1603384200000|2020-10-22 16:30:00|1470.8|1467.8|1467.1|1464.1|1471.6|1468.6|1464.5|1461.5|1305
1603384500000|2020-10-22 16:35:00|1466.7|1463.7|1466.1|1463.1|1467.1|1464.1|1465.1|1462.1|391
1603384800000|2020-10-22 16:40:00|1467.1|1464.1|1465.1|1462.1|1467.1|1464.1|1464.3|1461.3|421
1603385100000|2020-10-22 16:45:00|1464.1|1461.1|1470.8|1467.8|1471.2|1468.2|1464.1|1461.1|838
1603385400000|2020-10-22 16:50:00|1470.9|1467.9|1470.9|1467.9|1471.8|1468.8|1465.9|1462.9|2404
1603385700000|2020-10-22 16:55:00|1470.5|1467.5|1470.9|1467.9|1470.9|1467.9|1468.4|1465.4|488
1603438200000|2020-10-23 07:30:00|1468.7|1465.7|1470.1|1467.1|1470.7|1467.7|1466.8|1463.8|329
1603438500000|2020-10-23 07:35:00|1470.5|1467.5|1469.6|1466.6|1471.6|1468.6|1469.6|1466.6|169
1603438800000|2020-10-23 07:40:00|1470.1|1467.1|1469.6|1466.6|1470.1|1467.1|1469.6|1466.6|91
1603439100000|2020-10-23 07:45:00|1470.5|1467.5|1470.3|1467.3|1470.9|1467.9|1467.5|1464.5|260
1603439400000|2020-10-23 07:50:00|1470.4|1467.4|1468.4|1465.4|1470.4|1467.4|1468.4|1465.4|31
1603439700000|2020-10-23 07:55:00|1468.3|1465.3|1467.9|1464.9|1468.3|1465.3|1467.4|1464.4|52
1603440000000|2020-10-23 08:00:00|1467.5|1464.5|1468.5|1465.5|1468.5|1465.5|1467.5|1464.5|22
1603440300000|2020-10-23 08:05:00|1468.3|1465.3|1468.4|1465.4|1468.5|1465.5|1467.5|1464.5|44
1603440600000|2020-10-23 08:10:00|1467.9|1464.9|1467.5|1464.5|1468.4|1465.4|1467.4|1464.4|34
1603440900000|2020-10-23 08:15:00|1468.3|1465.3|1468.3|1465.3|1468.8|1465.8|1467.9|1464.9|52
1603441200000|2020-10-23 08:20:00|1467.3|1464.3|1467.3|1464.3|1467.3|1464.3|1467.3|1464.3|56
1603441500000|2020-10-23 08:25:00|1466.3|1463.3|1467.4|1464.4|1467.4|1464.4|1466.3|1463.3|55
1603441800000|2020-10-23 08:30:00|1467.3|1464.3|1470.3|1467.3|1470.3|1467.3|1467.3|1464.3|115
1603442100000|2020-10-23 08:35:00|1470.7|1467.7|1470.5|1467.5|1471.3|1468.3|1469.5|1466.5|49
1603442400000|2020-10-23 08:40:00|1470.4|1467.4|1468.5|1465.5|1471.3|1468.3|1468.5|1465.5|30
1603442700000|2020-10-23 08:45:00|1468.4|1465.4|1466.9|1463.9|1469|1466|1466.9|1463.9|90
1603443000000|2020-10-23 08:50:00|1467.3|1464.3|1467.3|1464.3|1468.3|1465.3|1467.3|1464.3|73
1603443300000|2020-10-23 08:55:00|1467.4|1464.4|1465.3|1462.3|1467.4|1464.4|1465.3|1462.3|148
1603443600000|2020-10-23 09:00:00|1465.4|1462.4|1466.2|1463.2|1466.3|1463.3|1465.3|1462.3|137
1603443900000|2020-10-23 09:05:00|1466.3|1463.3|1466.3|1463.3|1466.3|1463.3|1466.2|1463.2|18
1603444200000|2020-10-23 09:10:00|1465.3|1462.3|1465.3|1462.3|1465.4|1462.4|1465.3|1462.3|33
1603444500000|2020-10-23 09:15:00|1466.3|1463.3|1467.3|1464.3|1467.3|1464.3|1465.4|1462.4|79
1603444800000|2020-10-23 09:20:00|1466.3|1463.3|1466.3|1463.3|1466.3|1463.3|1466.3|1463.3|28
1603445100000|2020-10-23 09:25:00|1467.1|1464.1|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|79
1603445400000|2020-10-23 09:30:00|1467.3|1464.3|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|42
1603445700000|2020-10-23 09:35:00|1465.9|1462.9|1466.3|1463.3|1466.3|1463.3|1465.4|1462.4|17
1603446000000|2020-10-23 09:40:00|1465.9|1462.9|1465.9|1462.9|1466.3|1463.3|1465.4|1462.4|14
1603446300000|2020-10-23 09:45:00|1466.3|1463.3|1464.3|1461.3|1466.3|1463.3|1464.3|1461.3|151
1603446600000|2020-10-23 09:50:00|1465.3|1462.3|1466.3|1463.3|1466.3|1463.3|1464.3|1461.3|85
1603446900000|2020-10-23 09:55:00|1465.9|1462.9|1465.3|1462.3|1466.3|1463.3|1465.3|1462.3|17
1603447200000|2020-10-23 10:00:00|1466.3|1463.3|1465.3|1462.3|1466.3|1463.3|1465.3|1462.3|28
1603447500000|2020-10-23 10:05:00|1464.4|1461.4|1464.3|1461.3|1464.4|1461.4|1464.3|1461.3|20
1603447800000|2020-10-23 10:10:00|1465.3|1462.3|1465.3|1462.3|1465.3|1462.3|1465.3|1462.3|48
1603448100000|2020-10-23 10:15:00|1464.3|1461.3|1465.3|1462.3|1465.3|1462.3|1464.3|1461.3|35
1603448400000|2020-10-23 10:20:00|1466.3|1463.3|1466.3|1463.3|1467.3|1464.3|1465.3|1462.3|112
1603448700000|2020-10-23 10:25:00|1467.3|1464.3|1467.3|1464.3|1467.3|1464.3|1466.7|1463.7|49
1603449000000|2020-10-23 10:30:00|1467.7|1464.7|1469.2|1466.2|1470.1|1467.1|1467.7|1464.7|47
1603449300000|2020-10-23 10:35:00|1469.3|1466.3|1471.1|1468.1|1471.1|1468.1|1469.1|1466.1|79
1603449600000|2020-10-23 10:40:00|1470.7|1467.7|1473.1|1470.1|1473.1|1470.1|1470.1|1467.1|89
1603449900000|2020-10-23 10:45:00|1472.3|1469.3|1471.1|1468.1|1472.3|1469.3|1470.2|1467.2|87
1603450200000|2020-10-23 10:50:00|1471.2|1468.2|1469.1|1466.1|1472.1|1469.1|1468.3|1465.3|168
1603450500000|2020-10-23 10:55:00|1468.7|1465.7|1468.1|1465.1|1469.1|1466.1|1468.1|1465.1|36
1603450800000|2020-10-23 11:00:00|1468.2|1465.2|1468.3|1465.3|1469.2|1466.2|1467.3|1464.3|58
1603451100000|2020-10-23 11:05:00|1469.1|1466.1|1468.3|1465.3|1469.2|1466.2|1468.2|1465.2|21
1603451400000|2020-10-23 11:10:00|1468.2|1465.2|1468.1|1465.1|1468.3|1465.3|1467.3|1464.3|31
1603451700000|2020-10-23 11:15:00|1467.3|1464.3|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|11
1603452000000|2020-10-23 11:20:00|1467.3|1464.3|1467.2|1464.2|1467.7|1464.7|1467.2|1464.2|138
1603452300000|2020-10-23 11:25:00|1468.1|1465.1|1470.1|1467.1|1470.1|1467.1|1467.2|1464.2|145
1603452600000|2020-10-23 11:30:00|1470.9|1467.9|1470.2|1467.2|1472.1|1469.1|1470.2|1467.2|96
1603452900000|2020-10-23 11:35:00|1470.7|1467.7|1470.2|1467.2|1470.7|1467.7|1470.2|1467.2|7
1603453200000|2020-10-23 11:40:00|1470.1|1467.1|1469.2|1466.2|1470.1|1467.1|1469.2|1466.2|13
1603453500000|2020-10-23 11:45:00|1469.1|1466.1|1468.2|1465.2|1469.2|1466.2|1468.2|1465.2|29
1603453800000|2020-10-23 11:50:00|1468.3|1465.3|1469.1|1466.1|1470.2|1467.2|1468.2|1465.2|76
1603454100000|2020-10-23 11:55:00|1468.7|1465.7|1467.2|1464.2|1470.1|1467.1|1467.2|1464.2|150
1603454400000|2020-10-23 12:00:00|1466.7|1463.7|1469.1|1466.1|1469.1|1466.1|1466.2|1463.2|179
1603454700000|2020-10-23 12:05:00|1468.7|1465.7|1469.2|1466.2|1469.2|1466.2|1467.2|1464.2|185
1603455000000|2020-10-23 12:10:00|1469.1|1466.1|1470.1|1467.1|1470.2|1467.2|1469.1|1466.1|215
1603455300000|2020-10-23 12:15:00|1469.2|1466.2|1472.9|1469.9|1473|1470|1467.7|1464.7|344
1603455600000|2020-10-23 12:20:00|1473|1470|1474|1471|1476.7|1473.7|1472.1|1469.1|787
1603455900000|2020-10-23 12:25:00|1474.4|1471.4|1472.9|1469.9|1475.5|1472.5|1472.9|1469.9|158
1603456200000|2020-10-23 12:30:00|1473|1470|1471|1468|1474.5|1471.5|1471|1468|224
1603456500000|2020-10-23 12:35:00|1470.9|1467.9|1471.7|1468.7|1472.7|1469.7|1469.1|1466.1|289
1603456800000|2020-10-23 12:40:00|1470.8|1467.8|1468.9|1465.9|1472.2|1469.2|1467.9|1464.9|418
1603457100000|2020-10-23 12:45:00|1469.3|1466.3|1469.9|1466.9|1470.1|1467.1|1468.9|1465.9|61
1603457400000|2020-10-23 12:50:00|1470.1|1467.1|1473.1|1470.1|1473.8|1470.8|1470.1|1467.1|298
1603457700000|2020-10-23 12:55:00|1473.5|1470.5|1473.5|1470.5|1474.9|1471.9|1473.1|1470.1|356
1603458000000|2020-10-23 13:00:00|1473.9|1470.9|1470.9|1467.9|1475.3|1472.3|1470.9|1467.9|233
1603458300000|2020-10-23 13:05:00|1471.7|1468.7|1471.7|1468.7|1472.7|1469.7|1471.7|1468.7|122
1603458600000|2020-10-23 13:10:00|1471.8|1468.8|1470.7|1467.7|1471.9|1468.9|1470.7|1467.7|93
1603458900000|2020-10-23 13:15:00|1470.3|1467.3|1471.7|1468.7|1472.7|1469.7|1469.9|1466.9|249
1603459200000|2020-10-23 13:20:00|1471.2|1468.2|1471.7|1468.7|1472.7|1469.7|1470.8|1467.8|334
1603459500000|2020-10-23 13:25:00|1471.8|1468.8|1471.7|1468.7|1471.8|1468.8|1470.7|1467.7|81
1603459800000|2020-10-23 13:30:00|1472.7|1469.7|1469.7|1466.7|1472.7|1469.7|1469.7|1466.7|284
1603460100000|2020-10-23 13:35:00|1468.9|1465.9|1472.7|1469.7|1472.7|1469.7|1467.7|1464.7|503
1603460400000|2020-10-23 13:40:00|1471.7|1468.7|1470.7|1467.7|1472.1|1469.1|1470.7|1467.7|112
1603460700000|2020-10-23 13:45:00|1471.6|1468.6|1469.6|1466.6|1471.7|1468.7|1467.7|1464.7|388
1603461000000|2020-10-23 13:50:00|1469.7|1466.7|1471.7|1468.7|1471.7|1468.7|1469.1|1466.1|121
1603461300000|2020-10-23 13:55:00|1471.6|1468.6|1468.7|1465.7|1471.7|1468.7|1468.7|1465.7|176
1603461600000|2020-10-23 14:00:00|1468.5|1465.5|1467.7|1464.7|1468.7|1465.7|1465.7|1462.7|849
1603461900000|2020-10-23 14:05:00|1468.1|1465.1|1468.7|1465.7|1469.5|1466.5|1466.7|1463.7|237
1603462200000|2020-10-23 14:10:00|1469.2|1466.2|1469.7|1466.7|1470.1|1467.1|1468.7|1465.7|193
1603462500000|2020-10-23 14:15:00|1470.1|1467.1|1469.7|1466.7|1471.5|1468.5|1468.7|1465.7|317
1603462800000|2020-10-23 14:20:00|1468.9|1465.9|1469.7|1466.7|1469.7|1466.7|1468.7|1465.7|138
1603463100000|2020-10-23 14:25:00|1471.7|1468.7|1469.8|1466.8|1473.7|1470.7|1469.7|1466.7|737
1603463400000|2020-10-23 14:30:00|1469.7|1466.7|1471.6|1468.6|1472.5|1469.5|1469.7|1466.7|99
1603463700000|2020-10-23 14:35:00|1471.7|1468.7|1471.7|1468.7|1471.7|1468.7|1470.7|1467.7|186
1603464000000|2020-10-23 14:40:00|1472.5|1469.5|1464.9|1461.9|1472.7|1469.7|1463.9|1460.9|1009
1603464300000|2020-10-23 14:45:00|1463.9|1460.9|1465.9|1462.9|1465.9|1462.9|1463.9|1460.9|205
1603464600000|2020-10-23 14:50:00|1466.9|1463.9|1464|1461|1466.9|1463.9|1464|1461|439
1603464900000|2020-10-23 14:55:00|1463.5|1460.5|1465|1462|1467|1464|1463|1460|577
1603465200000|2020-10-23 15:00:00|1466|1463|1464|1461|1466|1463|1464|1461|142
1603465500000|2020-10-23 15:05:00|1464.2|1461.2|1464|1461|1465.8|1462.8|1464|1461|299
1603465800000|2020-10-23 15:10:00|1464.8|1461.8|1461.1|1458.1|1464.8|1461.8|1460.6|1457.6|1087
1603466100000|2020-10-23 15:15:00|1461|1458|1464|1461|1464.8|1461.8|1461|1458|348
1603466400000|2020-10-23 15:20:00|1464.4|1461.4|1464.7|1461.7|1465.8|1462.8|1461.3|1458.3|553
1603466700000|2020-10-23 15:25:00|1463.7|1460.7|1462.8|1459.8|1463.7|1460.7|1461.7|1458.7|218
1603467000000|2020-10-23 15:30:00|1463.7|1460.7|1460.8|1457.8|1463.8|1460.8|1459.8|1456.8|454
1603467300000|2020-10-23 15:35:00|1460.3|1457.3|1459.8|1456.8|1460.8|1457.8|1458.8|1455.8|521
1603467600000|2020-10-23 15:40:00|1458.9|1455.9|1452.2|1449.2|1459|1456|1452.2|1449.2|1112
1603467900000|2020-10-23 15:45:00|1453|1450|1452.1|1449.1|1454|1451|1451.2|1448.2|993
1603468200000|2020-10-23 15:50:00|1452.2|1449.2|1453|1450|1455|1452|1452.2|1449.2|286
1603468500000|2020-10-23 15:55:00|1453.8|1450.8|1453.2|1450.2|1455|1452|1452.2|1449.2|416
1603468800000|2020-10-23 16:00:00|1453.1|1450.1|1451.2|1448.2|1454|1451|1449.7|1446.7|760
1603469100000|2020-10-23 16:05:00|1451.6|1448.6|1454.6|1451.6|1455|1452|1451.2|1448.2|310
1603469400000|2020-10-23 16:10:00|1455|1452|1456|1453|1456.9|1453.9|1454|1451|368
1603469700000|2020-10-23 16:15:00|1455.6|1452.6|1457|1454|1457.8|1454.8|1455|1452|241
1603470000000|2020-10-23 16:20:00|1456.9|1453.9|1457|1454|1459.8|1456.8|1455.9|1452.9|206
1603470300000|2020-10-23 16:25:00|1457.4|1454.4|1456.1|1453.1|1460.8|1457.8|1456|1453|538
1603470600000|2020-10-23 16:30:00|1456.9|1453.9|1458|1455|1459|1456|1456|1453|335
1603470900000|2020-10-23 16:35:00|1458.1|1455.1|1458.6|1455.6|1459|1456|1458|1455|149
1603471200000|2020-10-23 16:40:00|1459|1456|1462.9|1459.9|1463.3|1460.3|1458.1|1455.1|298
1603471500000|2020-10-23 16:45:00|1463.8|1460.8|1460.1|1457.1|1463.8|1460.8|1460|1457|355
1603471800000|2020-10-23 16:50:00|1460|1457|1462.1|1459.1|1464.1|1461.1|1458.1|1455.1|2005
1603472100000|2020-10-23 16:55:00|1462|1459|1462.7|1459.7|1463|1460|1461|1458|954
1603701000000|2020-10-26 08:30:00|1452|1449|1436.2|1433.2|1453.7|1450.7|1431.7|1428.7|2267
1603701300000|2020-10-26 08:35:00|1436.6|1433.6|1441.8|1438.8|1443.3|1440.3|1435.7|1432.7|223
1603701600000|2020-10-26 08:40:00|1442.3|1439.3|1442.3|1439.3|1442.3|1439.3|1439.9|1436.9|256
1603701900000|2020-10-26 08:45:00|1442.8|1439.8|1440.9|1437.9|1443.8|1440.8|1440.9|1437.9|126
1603702200000|2020-10-26 08:50:00|1441|1438|1438.7|1435.7|1441.4|1438.4|1437.6|1434.6|216
1603702500000|2020-10-26 08:55:00|1438.5|1435.5|1436.5|1433.5|1438.7|1435.7|1434.7|1431.7|246
1603702800000|2020-10-26 09:00:00|1436.6|1433.6|1435.5|1432.5|1437.4|1434.4|1435.5|1432.5|187
1603703100000|2020-10-26 09:05:00|1435.6|1432.6|1437.5|1434.5|1438.3|1435.3|1435.5|1432.5|93
1603703400000|2020-10-26 09:10:00|1437.9|1434.9|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|105
1603703700000|2020-10-26 09:15:00|1438.9|1435.9|1439.8|1436.8|1442.2|1439.2|1438.5|1435.5|329
1603704000000|2020-10-26 09:20:00|1439.3|1436.3|1438.3|1435.3|1440.3|1437.3|1438.3|1435.3|66
1603704300000|2020-10-26 09:25:00|1439.3|1436.3|1438.3|1435.3|1439.3|1436.3|1437.8|1434.8|98
1603704600000|2020-10-26 09:30:00|1438.7|1435.7|1439.3|1436.3|1441.3|1438.3|1438.7|1435.7|77
1603704900000|2020-10-26 09:35:00|1439.8|1436.8|1439.8|1436.8|1440.8|1437.8|1439.3|1436.3|45
1603705200000|2020-10-26 09:40:00|1440.2|1437.2|1441.3|1438.3|1441.4|1438.4|1439.4|1436.4|66
1603705500000|2020-10-26 09:45:00|1440.3|1437.3|1440.3|1437.3|1441.3|1438.3|1440.3|1437.3|66
1603705800000|2020-10-26 09:50:00|1440.4|1437.4|1441.3|1438.3|1442.3|1439.3|1440.4|1437.4|151
1603706100000|2020-10-26 09:55:00|1441.4|1438.4|1441.3|1438.3|1442.3|1439.3|1441.3|1438.3|44
1603706400000|2020-10-26 10:00:00|1441.4|1438.4|1442.1|1439.1|1443.1|1440.1|1441.3|1438.3|109
1603706700000|2020-10-26 10:05:00|1442.2|1439.2|1442.1|1439.1|1442.2|1439.2|1441.2|1438.2|34
1603707000000|2020-10-26 10:10:00|1441.7|1438.7|1444.1|1441.1|1444.1|1441.1|1441.3|1438.3|62
1603707300000|2020-10-26 10:15:00|1443.3|1440.3|1442.3|1439.3|1443.3|1440.3|1442.3|1439.3|128
1603707600000|2020-10-26 10:20:00|1442.7|1439.7|1442.3|1439.3|1443.3|1440.3|1442.3|1439.3|134
1603707900000|2020-10-26 10:25:00|||||||||16
1603708200000|2020-10-26 10:30:00|1441.3|1438.3|1441.3|1438.3|1441.3|1438.3|1441.3|1438.3|59
1603708500000|2020-10-26 10:35:00|1442.3|1439.3|1443.3|1440.3|1443.3|1440.3|1442.3|1439.3|43
1603708800000|2020-10-26 10:40:00|1443.1|1440.1|1444|1441|1445.1|1442.1|1443.1|1440.1|106
1603709100000|2020-10-26 10:45:00|1444.1|1441.1|1447.8|1444.8|1447.8|1444.8|1443.1|1440.1|300
1603709400000|2020-10-26 10:50:00|1447.3|1444.3|1445.9|1442.9|1448.3|1445.3|1445.8|1442.8|123
1603709700000|2020-10-26 10:55:00|1445.8|1442.8|1450.4|1447.4|1450.4|1447.4|1445.8|1442.8|267
1603710000000|2020-10-26 11:00:00|1450.5|1447.5|1451.5|1448.5|1451.8|1448.8|1450|1447|307
1603710300000|2020-10-26 11:05:00|1451.4|1448.4|1452.4|1449.4|1453.4|1450.4|1451.4|1448.4|276
1603710600000|2020-10-26 11:10:00|1451.4|1448.4|1452.4|1449.4|1452.8|1449.8|1450.6|1447.6|187
1603710900000|2020-10-26 11:15:00|1452.3|1449.3|1451.3|1448.3|1452.4|1449.4|1451.3|1448.3|48
1603711200000|2020-10-26 11:20:00|1451.4|1448.4|1450.4|1447.4|1452.2|1449.2|1450.4|1447.4|48
1603711500000|2020-10-26 11:25:00|1451.2|1448.2|1452.2|1449.2|1452.2|1449.2|1451.2|1448.2|21
1603711800000|2020-10-26 11:30:00|1451.4|1448.4|1451.8|1448.8|1453.2|1450.2|1451.2|1448.2|339
1603712100000|2020-10-26 11:35:00|1451.4|1448.4|1450.4|1447.4|1452.2|1449.2|1450.4|1447.4|50
1603712400000|2020-10-26 11:40:00|1449.4|1446.4|1448.4|1445.4|1450.4|1447.4|1448.4|1445.4|201
1603712700000|2020-10-26 11:45:00|1448.5|1445.5|1450.4|1447.4|1451.3|1448.3|1448.4|1445.4|130
1603713000000|2020-10-26 11:50:00|1450.3|1447.3|1451.2|1448.2|1451.3|1448.3|1450.3|1447.3|62
1603713300000|2020-10-26 11:55:00|1451.3|1448.3|1449.8|1446.8|1452.3|1449.3|1449.8|1446.8|202
1603713600000|2020-10-26 12:00:00|1450.2|1447.2|1446.6|1443.6|1451.4|1448.4|1445.6|1442.6|381
1603713900000|2020-10-26 12:05:00|1446.5|1443.5|1444.6|1441.6|1446.6|1443.6|1443.7|1440.7|352
1603714200000|2020-10-26 12:10:00|1444.1|1441.1|1443.7|1440.7|1444.1|1441.1|1442.7|1439.7|336
1603714500000|2020-10-26 12:15:00|1443.6|1440.6|1444.7|1441.7|1444.7|1441.7|1440.9|1437.9|649
1603714800000|2020-10-26 12:20:00|1444.6|1441.6|1442.2|1439.2|1444.7|1441.7|1442.2|1439.2|288
1603715100000|2020-10-26 12:25:00|1441.7|1438.7|1443.7|1440.7|1443.7|1440.7|1441.7|1438.7|97
1603715400000|2020-10-26 12:30:00|1442.9|1439.9|1447.5|1444.5|1448.5|1445.5|1442.7|1439.7|215
1603715700000|2020-10-26 12:35:00|1447.7|1444.7|1447.7|1444.7|1448.6|1445.6|1446.7|1443.7|66
1603716000000|2020-10-26 12:40:00|1447.6|1444.6|1440.9|1437.9|1447.7|1444.7|1440.9|1437.9|362
1603716300000|2020-10-26 12:45:00|1441.3|1438.3|1438.8|1435.8|1441.8|1438.8|1438|1435|259
1603716600000|2020-10-26 12:50:00|1438.4|1435.4|1437.9|1434.9|1441.7|1438.7|1437.8|1434.8|159
1603716900000|2020-10-26 12:55:00|1438.7|1435.7|1439.6|1436.6|1440.7|1437.7|1437.8|1434.8|354
1603717200000|2020-10-26 13:00:00|1439.5|1436.5|1440.7|1437.7|1443.5|1440.5|1439.5|1436.5|353
1603717500000|2020-10-26 13:05:00|1441.1|1438.1|1441.6|1438.6|1443.4|1440.4|1440.7|1437.7|191
1603717800000|2020-10-26 13:10:00|1441.1|1438.1|1443.6|1440.6|1443.6|1440.6|1440.7|1437.7|68
1603718100000|2020-10-26 13:15:00|1443.5|1440.5|1442.7|1439.7|1444.5|1441.5|1441.5|1438.5|307
1603718400000|2020-10-26 13:20:00|1442.6|1439.6|1439.7|1436.7|1443.6|1440.6|1438.7|1435.7|156
1603718700000|2020-10-26 13:25:00|1439.5|1436.5|1438.7|1435.7|1441.5|1438.5|1438.6|1435.6|302
1603719000000|2020-10-26 13:30:00|1439.2|1436.2|1439.7|1436.7|1440.6|1437.6|1437.7|1434.7|437
1603719300000|2020-10-26 13:35:00|1438.9|1435.9|1440.7|1437.7|1441.7|1438.7|1438.7|1435.7|219
1603719600000|2020-10-26 13:40:00|1439.7|1436.7|1436.9|1433.9|1440.6|1437.6|1436.9|1433.9|233
1603719900000|2020-10-26 13:45:00|1435.1|1432.1|1432.2|1429.2|1436.1|1433.1|1432.2|1429.2|529
1603720200000|2020-10-26 13:50:00|1431.4|1428.4|1432.2|1429.2|1434.1|1431.1|1430.2|1427.2|503
1603720500000|2020-10-26 13:55:00|1432.1|1429.1|1430.1|1427.1|1432.1|1429.1|1426.2|1423.2|547
1603720800000|2020-10-26 14:00:00|1430.2|1427.2|1433.1|1430.1|1434.1|1431.1|1429.2|1426.2|489
1603721100000|2020-10-26 14:05:00|1432.1|1429.1|1434.8|1431.8|1435.9|1432.9|1431.9|1428.9|532
1603721400000|2020-10-26 14:10:00|1434.7|1431.7|1435.7|1432.7|1435.8|1432.8|1433.9|1430.9|230
1603721700000|2020-10-26 14:15:00|1434.9|1431.9|1436.8|1433.8|1437.7|1434.7|1434.9|1431.9|369
1603722000000|2020-10-26 14:20:00|1436.9|1433.9|1440.7|1437.7|1442.5|1439.5|1436.9|1433.9|378
1603722300000|2020-10-26 14:25:00|1440.6|1437.6|1438.7|1435.7|1440.7|1437.7|1437.7|1434.7|356
1603722600000|2020-10-26 14:30:00|1438.6|1435.6|1436.7|1433.7|1438.6|1435.6|1434.8|1431.8|422
1603722900000|2020-10-26 14:35:00|1436.3|1433.3|1437.7|1434.7|1437.8|1434.8|1435.7|1432.7|249
1603723200000|2020-10-26 14:40:00|1437.8|1434.8|1438.9|1435.9|1439.9|1436.9|1436.9|1433.9|510
1603723500000|2020-10-26 14:45:00|1438.8|1435.8|1435.7|1432.7|1439.8|1436.8|1435.7|1432.7|469
1603723800000|2020-10-26 14:50:00|1436.7|1433.7|1437.7|1434.7|1437.7|1434.7|1435.7|1432.7|612
1603724100000|2020-10-26 14:55:00|1437.6|1434.6|1439.7|1436.7|1439.7|1436.7|1436.7|1433.7|336
1603724400000|2020-10-26 15:00:00|1440.5|1437.5|1441.4|1438.4|1442.5|1439.5|1440.5|1437.5|808
1603724700000|2020-10-26 15:05:00|1441.3|1438.3|1441.7|1438.7|1444.5|1441.5|1440.5|1437.5|559
1603725000000|2020-10-26 15:10:00|1442.5|1439.5|1441.5|1438.5|1443.6|1440.6|1440.5|1437.5|238
1603725300000|2020-10-26 15:15:00|1442|1439|1444.4|1441.4|1444.5|1441.5|1440.5|1437.5|265
1603725600000|2020-10-26 15:20:00|1444.3|1441.3|1446.3|1443.3|1446.3|1443.3|1443.5|1440.5|279
1603725900000|2020-10-26 15:25:00|1445.5|1442.5|1446.3|1443.3|1449.4|1446.4|1445.5|1442.5|575
1603726200000|2020-10-26 15:30:00|1445.5|1442.5|1449.3|1446.3|1449.3|1446.3|1445.3|1442.3|1002
1603726500000|2020-10-26 15:35:00|1450.1|1447.1|1452.1|1449.1|1452.1|1449.1|1450.1|1447.1|304
1603726800000|2020-10-26 15:40:00|1451.3|1448.3|1452.7|1449.7|1453.1|1450.1|1450.3|1447.3|439
1603727100000|2020-10-26 15:45:00|1452.3|1449.3|1450.3|1447.3|1453.2|1450.2|1449.3|1446.3|304
1603727400000|2020-10-26 15:50:00|1449.8|1446.8|1454.1|1451.1|1454.1|1451.1|1449.3|1446.3|320
1603727700000|2020-10-26 15:55:00|1454.2|1451.2|1454.2|1451.2|1456.1|1453.1|1453.3|1450.3|357
1603787400000|2020-10-27 08:30:00|1466.7|1463.7|1475.1|1472.1|1477.9|1474.9|1466.2|1463.2|2529
1603787700000|2020-10-27 08:35:00|1475.9|1472.9|1476.1|1473.1|1476.3|1473.3|1472.1|1469.1|838
1603788000000|2020-10-27 08:40:00|1476.5|1473.5|1479.3|1476.3|1479.3|1476.3|1475.1|1472.1|1191
1603788300000|2020-10-27 08:45:00|1478.5|1475.5|1479.7|1476.7|1480.5|1477.5|1477.7|1474.7|1072
1603788600000|2020-10-27 08:50:00|1478.9|1475.9|1478.9|1475.9|1478.9|1475.9|1475.6|1472.6|283
1603788900000|2020-10-27 08:55:00|1478.8|1475.8|1479.9|1476.9|1479.9|1476.9|1477.9|1474.9|176
1603789200000|2020-10-27 09:00:00|1478.9|1475.9|1479.9|1476.9|1479.9|1476.9|1478.9|1475.9|50
1603789500000|2020-10-27 09:05:00|1480.7|1477.7|1480.4|1477.4|1481.9|1478.9|1480|1477|223
1603789800000|2020-10-27 09:10:00|1480.9|1477.9|1481.9|1478.9|1481.9|1478.9|1480.9|1477.9|55
1603790100000|2020-10-27 09:15:00|1481|1478|1482|1479|1482|1479|1480.9|1477.9|171
1603790400000|2020-10-27 09:20:00|1482.4|1479.4|1482|1479|1483|1480|1481|1478|481
1603790700000|2020-10-27 09:25:00|1482.1|1479.1|1482.8|1479.8|1484.8|1481.8|1482|1479|962
1603791000000|2020-10-27 09:30:00|1483.7|1480.7|1482.8|1479.8|1485.7|1482.7|1482.8|1479.8|655
1603791300000|2020-10-27 09:35:00|1482.7|1479.7|1479.5|1476.5|1482.8|1479.8|1478.5|1475.5|333
1603791600000|2020-10-27 09:40:00|1479.6|1476.6|1479.5|1476.5|1480.7|1477.7|1477.7|1474.7|197
1603791900000|2020-10-27 09:45:00|1479.7|1476.7|1476.8|1473.8|1480.1|1477.1|1476.8|1473.8|160
1603792200000|2020-10-27 09:50:00|1477|1474|1477.8|1474.8|1478.8|1475.8|1476.8|1473.8|80
1603792500000|2020-10-27 09:55:00|1477.6|1474.6|1478.2|1475.2|1478.7|1475.7|1477.6|1474.6|65
1603792800000|2020-10-27 10:00:00|1477.8|1474.8|1481.6|1478.6|1481.6|1478.6|1477.8|1474.8|140
1603793100000|2020-10-27 10:05:00|1482.1|1479.1|1480.6|1477.6|1482.6|1479.6|1480.6|1477.6|137
1603793400000|2020-10-27 10:10:00|1479.6|1476.6|1481.5|1478.5|1482|1479|1479.6|1476.6|118
1603793700000|2020-10-27 10:15:00|1481.6|1478.6|1482.5|1479.5|1482.5|1479.5|1481.5|1478.5|68
1603794000000|2020-10-27 10:20:00|1481.5|1478.5|1481.4|1478.4|1482|1479|1479.6|1476.6|255
1603794300000|2020-10-27 10:25:00|1481.5|1478.5|1479.6|1476.6|1481.5|1478.5|1479.6|1476.6|148
1603794600000|2020-10-27 10:30:00|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|81
1603794900000|2020-10-27 10:35:00|1477.6|1474.6|1479.5|1476.5|1479.5|1476.5|1477.6|1474.6|107
1603795200000|2020-10-27 10:40:00|1479.4|1476.4|1479.6|1476.6|1479.6|1476.6|1478.5|1475.5|53
1603795500000|2020-10-27 10:45:00|1479.5|1476.5|1478.6|1475.6|1479.6|1476.6|1478.6|1475.6|28
1603795800000|2020-10-27 10:50:00|1479.4|1476.4|1479.5|1476.5|1479.5|1476.5|1477.4|1474.4|100
1603796100000|2020-10-27 10:55:00|1479.9|1476.9|1478.4|1475.4|1480.4|1477.4|1477.6|1474.6|120
1603796400000|2020-10-27 11:00:00|1478|1475|1478.4|1475.4|1478.6|1475.6|1475.6|1472.6|245
1603796700000|2020-10-27 11:05:00|1478.5|1475.5|1477|1474|1478.5|1475.5|1476.6|1473.6|141
1603797000000|2020-10-27 11:10:00|1477.4|1474.4|1478.4|1475.4|1478.4|1475.4|1477.4|1474.4|68
1603797300000|2020-10-27 11:15:00|1478|1475|1478.5|1475.5|1478.5|1475.5|1477.4|1474.4|84
1603797600000|2020-10-27 11:20:00|1478.9|1475.9|1479.4|1476.4|1479.4|1476.4|1478.4|1475.4|71
1603797900000|2020-10-27 11:25:00|1479.6|1476.6|1480.6|1477.6|1481.4|1478.4|1479.6|1476.6|113
1603798200000|2020-10-27 11:30:00|1480.2|1477.2|1479.6|1476.6|1480.2|1477.2|1478.6|1475.6|97
1603798500000|2020-10-27 11:35:00|1478.6|1475.6|1477.8|1474.8|1478.6|1475.6|1477.8|1474.8|38
1603798800000|2020-10-27 11:40:00|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|30
1603799100000|2020-10-27 11:45:00|1479.4|1476.4|1482.3|1479.3|1482.3|1479.3|1479.4|1476.4|396
1603799400000|2020-10-27 11:50:00|1481.4|1478.4|1484.2|1481.2|1484.2|1481.2|1481.2|1478.2|827
1603799700000|2020-10-27 11:55:00|1483.2|1480.2|1478.5|1475.5|1483.2|1480.2|1478.5|1475.5|879
1603800000000|2020-10-27 12:00:00|1478.4|1475.4|1483.3|1480.3|1483.7|1480.7|1478.4|1475.4|341
1603800300000|2020-10-27 12:05:00|1483.2|1480.2|1482.4|1479.4|1484.2|1481.2|1482.4|1479.4|122
1603800600000|2020-10-27 12:10:00|1482.3|1479.3|1483.3|1480.3|1484.2|1481.2|1482.2|1479.2|317
1603800900000|2020-10-27 12:15:00|1482.3|1479.3|1482.4|1479.4|1482.4|1479.4|1480.4|1477.4|306
1603801200000|2020-10-27 12:20:00|1482.3|1479.3|1481.3|1478.3|1482.4|1479.4|1481.3|1478.3|311
1603801500000|2020-10-27 12:25:00|1480.4|1477.4|1478.4|1475.4|1480.4|1477.4|1478.4|1475.4|182
1603801800000|2020-10-27 12:30:00|1479.2|1476.2|1479.3|1476.3|1479.8|1476.8|1478.3|1475.3|198
1603802100000|2020-10-27 12:35:00|1479.8|1476.8|1479.4|1476.4|1479.8|1476.8|1478.4|1475.4|148
1603802400000|2020-10-27 12:40:00|1478.6|1475.6|1479.4|1476.4|1480.2|1477.2|1478.4|1475.4|177
1603802700000|2020-10-27 12:45:00|1480.4|1477.4|1479.4|1476.4|1480.4|1477.4|1479.2|1476.2|73
1603803000000|2020-10-27 12:50:00|1478.4|1475.4|1478.4|1475.4|1479.4|1476.4|1478.2|1475.2|113
1603803300000|2020-10-27 12:55:00|1479.2|1476.2|1479.2|1476.2|1479.4|1476.4|1478.2|1475.2|326
1603803600000|2020-10-27 13:00:00|1479.3|1476.3|1480.2|1477.2|1481.2|1478.2|1479.3|1476.3|910
1603803900000|2020-10-27 13:05:00|1481|1478|1482.2|1479.2|1482.2|1479.2|1480.2|1477.2|274
1603804200000|2020-10-27 13:10:00|1482.8|1479.8|1483.2|1480.2|1483.3|1480.3|1482.3|1479.3|124
1603804500000|2020-10-27 13:15:00|1483.3|1480.3|1483.2|1480.2|1484.2|1481.2|1483.2|1480.2|451
1603804800000|2020-10-27 13:20:00|1483.3|1480.3|1484.2|1481.2|1484.2|1481.2|1483.3|1480.3|166
1603805100000|2020-10-27 13:25:00|1484.3|1481.3|1486.2|1483.2|1487|1484|1484.2|1481.2|332
1603805400000|2020-10-27 13:30:00|1486|1483|1485.2|1482.2|1486.2|1483.2|1483.2|1480.2|562
1603805700000|2020-10-27 13:35:00|1485.3|1482.3|1485.2|1482.2|1485.3|1482.3|1485.2|1482.2|191
1603806000000|2020-10-27 13:40:00|1485.8|1482.8|1486.4|1483.4|1486.4|1483.4|1485.4|1482.4|138
1603806300000|2020-10-27 13:45:00|1487.4|1484.4|1487.4|1484.4|1488.4|1485.4|1487.4|1484.4|544
1603806600000|2020-10-27 13:50:00|1486.6|1483.6|1486.4|1483.4|1486.6|1483.6|1485.6|1482.6|241
1603806900000|2020-10-27 13:55:00|1487.2|1484.2|1486.4|1483.4|1487.4|1484.4|1486.4|1483.4|289
1603807200000|2020-10-27 14:00:00|1486.8|1483.8|1483.4|1480.4|1487.4|1484.4|1483.4|1480.4|581
1603807500000|2020-10-27 14:05:00|1482.5|1479.5|1472.1|1469.1|1483.4|1480.4|1471.7|1468.7|1548
1603807800000|2020-10-27 14:10:00|1471.7|1468.7|1472.7|1469.7|1472.7|1469.7|1469.1|1466.1|761
1603808100000|2020-10-27 14:15:00|1472.9|1469.9|1473.1|1470.1|1474.5|1471.5|1471.7|1468.7|523
1603808400000|2020-10-27 14:20:00|1472.7|1469.7|1470.7|1467.7|1474.6|1471.6|1470.7|1467.7|452
1603808700000|2020-10-27 14:25:00|1470.6|1467.6|1473.7|1470.7|1473.7|1470.7|1470.1|1467.1|340
1603809000000|2020-10-27 14:30:00|1473.5|1470.5|1476.5|1473.5|1477.3|1474.3|1473.5|1470.5|425
1603809300000|2020-10-27 14:35:00|1475.5|1472.5|1475.5|1472.5|1475.5|1472.5|1473.5|1470.5|595
1603809600000|2020-10-27 14:40:00|1476.3|1473.3|1474.5|1471.5|1476.4|1473.4|1473.5|1470.5|312
1603809900000|2020-10-27 14:45:00|1475.3|1472.3|1476.3|1473.3|1477.3|1474.3|1475.3|1472.3|266
1603810200000|2020-10-27 14:50:00|1476.4|1473.4|1475.5|1472.5|1477.3|1474.3|1474.5|1471.5|196
1603810500000|2020-10-27 14:55:00|1475.9|1472.9|1477.3|1474.3|1477.3|1474.3|1473.5|1470.5|238
1603810800000|2020-10-27 15:00:00|1479|1476|1480|1477|1480|1477|1479|1476|528
1603811100000|2020-10-27 15:05:00|1480.1|1477.1|1481|1478|1481|1478|1479|1476|475
1603811400000|2020-10-27 15:10:00|1480.1|1477.1|1479.9|1476.9|1480.5|1477.5|1479.9|1476.9|87
1603811700000|2020-10-27 15:15:00|1480|1477|1479.9|1476.9|1481.9|1478.9|1479.8|1476.8|256
1603812000000|2020-10-27 15:20:00|1479.8|1476.8|1476.5|1473.5|1479.8|1476.8|1475.9|1472.9|213
1603812300000|2020-10-27 15:25:00|1476.1|1473.1|1476.1|1473.1|1477.1|1474.1|1475.1|1472.1|179
1603812600000|2020-10-27 15:30:00|1476.9|1473.9|1474|1471|1476.9|1473.9|1472.2|1469.2|790
1603812900000|2020-10-27 15:35:00|1474.1|1471.1|1472.9|1469.9|1474.1|1471.1|1472.9|1469.9|205
1603813200000|2020-10-27 15:40:00|1473.1|1470.1|1473.1|1470.1|1474.1|1471.1|1472.9|1469.9|121
1603813500000|2020-10-27 15:45:00|1473.9|1470.9|1473.1|1470.1|1476.1|1473.1|1473.1|1470.1|249
1603813800000|2020-10-27 15:50:00|1473|1470|1472.1|1469.1|1475|1472|1472|1469|353
1603814100000|2020-10-27 15:55:00|1472|1469|1471.1|1468.1|1472.1|1469.1|1470.1|1467.1|338
1603873800000|2020-10-28 08:30:00|1455.6|1452.6|1457.8|1454.8|1458.1|1455.1|1452.5|1449.5|2096
1603874100000|2020-10-28 08:35:00|1457.7|1454.7|1458.5|1455.5|1458.7|1455.7|1455.7|1452.7|232
1603874400000|2020-10-28 08:40:00|1458.6|1455.6|1456.7|1453.7|1458.6|1455.6|1455.7|1452.7|103
1603874700000|2020-10-28 08:45:00|1457.5|1454.5|1460.3|1457.3|1460.3|1457.3|1456.2|1453.2|807
1603875000000|2020-10-28 08:50:00|1460.4|1457.4|1459.4|1456.4|1461.3|1458.3|1459.3|1456.3|55
1603875300000|2020-10-28 08:55:00|1458.9|1455.9|1460.3|1457.3|1461.1|1458.1|1457.5|1454.5|489
1603875600000|2020-10-28 09:00:00|1460.2|1457.2|1458.4|1455.4|1461.3|1458.3|1457.5|1454.5|212
1603875900000|2020-10-28 09:05:00|1458.5|1455.5|1458.5|1455.5|1459.5|1456.5|1457.5|1454.5|95
1603876200000|2020-10-28 09:10:00|1458|1455|1455.7|1452.7|1458.5|1455.5|1455.6|1452.6|228
1603876500000|2020-10-28 09:15:00|1456.5|1453.5|1454.7|1451.7|1456.5|1453.5|1453.7|1450.7|209
1603876800000|2020-10-28 09:20:00|1454.1|1451.1|1454.7|1451.7|1454.7|1451.7|1452.7|1449.7|179
1603877100000|2020-10-28 09:25:00|1455.9|1452.9|1452.7|1449.7|1456.5|1453.5|1452.6|1449.6|72
1603877400000|2020-10-28 09:30:00|1453.7|1450.7|1456.4|1453.4|1456.5|1453.5|1453.5|1450.5|277
1603877700000|2020-10-28 09:35:00|1456|1453|1456.5|1453.5|1457.4|1454.4|1455.9|1452.9|137
1603878000000|2020-10-28 09:40:00|1456.4|1453.4|1456.5|1453.5|1457.5|1454.5|1456.4|1453.4|65
1603878300000|2020-10-28 09:45:00|1454.5|1451.5|1455.4|1452.4|1456.5|1453.5|1453.5|1450.5|352
1603878600000|2020-10-28 09:50:00|1455.5|1452.5|1455.5|1452.5|1455.5|1452.5|1453.5|1450.5|172
1603878900000|2020-10-28 09:55:00|1455.4|1452.4|1456.3|1453.3|1456.3|1453.3|1455.3|1452.3|124
1603879200000|2020-10-28 10:00:00|1457.3|1454.3|1457.3|1454.3|1458.3|1455.3|1456.7|1453.7|185
1603879500000|2020-10-28 10:05:00|1456.9|1453.9|1452.1|1449.1|1457.3|1454.3|1450.5|1447.5|1062
1603879800000|2020-10-28 10:10:00|1452.5|1449.5|1450.7|1447.7|1452.5|1449.5|1450.7|1447.7|252
1603880100000|2020-10-28 10:15:00|1451.5|1448.5|1450.7|1447.7|1451.7|1448.7|1448.7|1445.7|1001
1603880400000|2020-10-28 10:20:00|1449.8|1446.8|1450.7|1447.7|1452.6|1449.6|1449.7|1446.7|138
1603880700000|2020-10-28 10:25:00|1450.5|1447.5|1451.6|1448.6|1452.5|1449.5|1450.1|1447.1|255
1603881000000|2020-10-28 10:30:00|1451.5|1448.5|1451.5|1448.5|1452.5|1449.5|1450.6|1447.6|230
1603881300000|2020-10-28 10:35:00|1452|1449|1455.3|1452.3|1456.7|1453.7|1452|1449|303
1603881600000|2020-10-28 10:40:00|1454.5|1451.5|1451.4|1448.4|1456.3|1453.3|1451|1448|208
1603881900000|2020-10-28 10:45:00|1451|1448|1450.4|1447.4|1451.4|1448.4|1450.4|1447.4|133
1603882200000|2020-10-28 10:50:00|1450.5|1447.5|1453.8|1450.8|1453.8|1450.8|1449.5|1446.5|147
1603882500000|2020-10-28 10:55:00|1454.2|1451.2|1452.2|1449.2|1454.2|1451.2|1451.8|1448.8|90
1603882800000|2020-10-28 11:00:00|1452.3|1449.3|1453.3|1450.3|1455.2|1452.2|1451.8|1448.8|93
1603883100000|2020-10-28 11:05:00|1453.2|1450.2|1453.3|1450.3|1454.3|1451.3|1452.4|1449.4|73
1603883400000|2020-10-28 11:10:00|1453.4|1450.4|1452.4|1449.4|1453.4|1450.4|1451.8|1448.8|54
1603883700000|2020-10-28 11:15:00|1452.2|1449.2|1453.2|1450.2|1454.2|1451.2|1451.3|1448.3|22
1603884000000|2020-10-28 11:20:00|1453.3|1450.3|1453.8|1450.8|1454.3|1451.3|1453.2|1450.2|31
1603884300000|2020-10-28 11:25:00|1453.4|1450.4|1451.4|1448.4|1454.2|1451.2|1451.4|1448.4|25
1603884600000|2020-10-28 11:30:00|1451.5|1448.5|1451.4|1448.4|1452.4|1449.4|1451.4|1448.4|40
1603884900000|2020-10-28 11:35:00|1450.6|1447.6|1450|1447|1450.6|1447.6|1449.4|1446.4|160
1603885200000|2020-10-28 11:40:00|1450.4|1447.4|1448.5|1445.5|1450.4|1447.4|1447.6|1444.6|125
1603885500000|2020-10-28 11:45:00|1448.4|1445.4|1450.2|1447.2|1450.2|1447.2|1447.6|1444.6|659
1603885800000|2020-10-28 11:50:00|1449.8|1446.8|1449.2|1446.2|1451|1448|1448.2|1445.2|163
1603886100000|2020-10-28 11:55:00|1448.2|1445.2|1448.3|1445.3|1448.3|1445.3|1448.2|1445.2|55
1603886400000|2020-10-28 12:00:00|1449.1|1446.1|1452.1|1449.1|1453|1450|1446.2|1443.2|693
1603886700000|2020-10-28 12:05:00|1452|1449|1459.8|1456.8|1459.8|1456.8|1451.1|1448.1|717
1603887000000|2020-10-28 12:10:00|1459.7|1456.7|1457|1454|1460.8|1457.8|1456|1453|546
1603887300000|2020-10-28 12:15:00|1457.9|1454.9|1459.8|1456.8|1459.8|1456.8|1455.1|1452.1|435
1603887600000|2020-10-28 12:20:00|1460.6|1457.6|1458.8|1455.8|1460.6|1457.6|1456.8|1453.8|227
1603887900000|2020-10-28 12:25:00|1459.6|1456.6|1460.7|1457.7|1461.6|1458.6|1458.7|1455.7|154
1603888200000|2020-10-28 12:30:00|1460.8|1457.8|1458.8|1455.8|1460.8|1457.8|1456.8|1453.8|368
1603888500000|2020-10-28 12:35:00|1458.6|1455.6|1454.8|1451.8|1458.6|1455.6|1454.6|1451.6|633
1603888800000|2020-10-28 12:40:00|1454.9|1451.9|1452.8|1449.8|1455.8|1452.8|1451.9|1448.9|167
1603889100000|2020-10-28 12:45:00|1451.9|1448.9|1450|1447|1452.4|1449.4|1450|1447|338
1603889400000|2020-10-28 12:50:00|1449.2|1446.2|1450.2|1447.2|1450.2|1447.2|1448.2|1445.2|167
1603889700000|2020-10-28 12:55:00|1450.6|1447.6|1453|1450|1453|1450|1449.1|1446.1|189
1603890000000|2020-10-28 13:00:00|1453.1|1450.1|1450|1447|1453.1|1450.1|1450|1447|292
1603890300000|2020-10-28 13:05:00|1450.9|1447.9|1450|1447|1451|1448|1449|1446|138
1603890600000|2020-10-28 13:10:00|1451|1448|1452|1449|1453|1450|1450|1447|157
1603890900000|2020-10-28 13:15:00|1451|1448|1451.9|1448.9|1451.9|1448.9|1450|1447|100
1603891200000|2020-10-28 13:20:00|1452|1449|1454.4|1451.4|1454.8|1451.8|1452|1449|206
1603891500000|2020-10-28 13:25:00|1454.8|1451.8|1454.8|1451.8|1454.8|1451.8|1454|1451|79
1603891800000|2020-10-28 13:30:00|1454.3|1451.3|1456.2|1453.2|1460.6|1457.6|1453.8|1450.8|856
1603892100000|2020-10-28 13:35:00|1456.6|1453.6|1459.5|1456.5|1459.6|1456.6|1455.8|1452.8|301
1603892400000|2020-10-28 13:40:00|1459.4|1456.4|1459.4|1456.4|1459.4|1456.4|1458.5|1455.5|109
1603892700000|2020-10-28 13:45:00|1460.3|1457.3|1468.6|1465.6|1468.6|1465.6|1460.3|1457.3|1262
1603893000000|2020-10-28 13:50:00|1467.8|1464.8|1464.8|1461.8|1467.8|1464.8|1464.8|1461.8|481
1603893300000|2020-10-28 13:55:00|1464.9|1461.9|1464|1461|1465.8|1462.8|1462.2|1459.2|486
1603893600000|2020-10-28 14:00:00|1464.4|1461.4|1464.8|1461.8|1465.8|1462.8|1463.4|1460.4|353
1603893900000|2020-10-28 14:05:00|1465|1462|1463.9|1460.9|1465.8|1462.8|1463|1460|235
1603894200000|2020-10-28 14:10:00|1464|1461|1462.8|1459.8|1464|1461|1461|1458|449
1603894500000|2020-10-28 14:15:00|1463|1460|1463.8|1460.8|1464.4|1461.4|1462|1459|148
1603894800000|2020-10-28 14:20:00|1464|1461|1463|1460|1464.8|1461.8|1462|1459|400
1603895100000|2020-10-28 14:25:00|1462.9|1459.9|1461.2|1458.2|1463|1460|1459.2|1456.2|378
1603895400000|2020-10-28 14:30:00|1460.3|1457.3|1461|1458|1465|1462|1458.2|1455.2|751
1603895700000|2020-10-28 14:35:00|1461.4|1458.4|1465|1462|1465|1462|1461|1458|437
1603896000000|2020-10-28 14:40:00|1464|1461|1461.1|1458.1|1464|1461|1461|1458|414
1603896300000|2020-10-28 14:45:00|1461.2|1458.2|1458.7|1455.7|1462.2|1459.2|1458.2|1455.2|501
1603896600000|2020-10-28 14:50:00|1458.8|1455.8|1459.4|1456.4|1460.2|1457.2|1455.6|1452.6|577
1603896900000|2020-10-28 14:55:00|1459.3|1456.3|1459.2|1456.2|1461|1458|1458.3|1455.3|699
1603897200000|2020-10-28 15:00:00|1459.8|1456.8|1461.8|1458.8|1462.8|1459.8|1459.2|1456.2|596
1603897500000|2020-10-28 15:05:00|1461.9|1458.9|1458.6|1455.6|1466.2|1463.2|1458.2|1455.2|1734
1603897800000|2020-10-28 15:10:00|1457.8|1454.8|1457.6|1454.6|1460.6|1457.6|1457.6|1454.6|436
1603898100000|2020-10-28 15:15:00|1456.8|1453.8|1456.8|1453.8|1457.7|1454.7|1454.9|1451.9|398
1603898400000|2020-10-28 15:20:00|1457.7|1454.7|1458.6|1455.6|1459.6|1456.6|1456.8|1453.8|236
1603898700000|2020-10-28 15:25:00|1459.1|1456.1|1461.4|1458.4|1461.4|1458.4|1456.6|1453.6|305
1603899000000|2020-10-28 15:30:00|1460.4|1457.4|1457.7|1454.7|1461.4|1458.4|1457.4|1454.4|362
1603899300000|2020-10-28 15:35:00|1457.6|1454.6|1459.6|1456.6|1461.4|1458.4|1457.6|1454.6|277
1603899600000|2020-10-28 15:40:00|1460.4|1457.4|1463.4|1460.4|1464.4|1461.4|1459.6|1456.6|570
1603899900000|2020-10-28 15:45:00|1464.4|1461.4|1464.4|1461.4|1464.4|1461.4|1463.4|1460.4|355
1603900200000|2020-10-28 15:50:00|1464.2|1461.2|1464.2|1461.2|1465.2|1462.2|1463.4|1460.4|364
1603900500000|2020-10-28 15:55:00|1465.2|1462.2|1469|1466|1470|1467|1464.2|1461.2|400
1603960200000|2020-10-29 08:30:00|1458.9|1455.9|1460.2|1457.2|1465.1|1462.1|1458.3|1455.3|1194
1603960500000|2020-10-29 08:35:00|1461|1458|1458.3|1455.3|1462.1|1459.1|1458.3|1455.3|417
1603960800000|2020-10-29 08:40:00|1458.2|1455.2|1459.2|1456.2|1459.2|1456.2|1457.3|1454.3|169
1603961100000|2020-10-29 08:45:00|1458.8|1455.8|1461|1458|1461.5|1458.5|1457.1|1454.1|338
1603961400000|2020-10-29 08:50:00|1460.9|1457.9|1458.3|1455.3|1461.1|1458.1|1458.1|1455.1|123
1603961700000|2020-10-29 08:55:00|1459.1|1456.1|1460.7|1457.7|1463.1|1460.1|1458.6|1455.6|318
1603962000000|2020-10-29 09:00:00|1460.2|1457.2|1459.9|1456.9|1462.1|1459.1|1459.9|1456.9|161
1603962300000|2020-10-29 09:05:00|1459.7|1456.7|1458.7|1455.7|1459.7|1456.7|1457.7|1454.7|108
1603962600000|2020-10-29 09:10:00|1458.9|1455.9|1461.1|1458.1|1462.5|1459.5|1458.9|1455.9|62
1603962900000|2020-10-29 09:15:00|1461.2|1458.2|1461.7|1458.7|1462.5|1459.5|1460.7|1457.7|39
1603963200000|2020-10-29 09:20:00|1460.8|1457.8|1461.7|1458.7|1461.9|1458.9|1460.7|1457.7|47
1603963500000|2020-10-29 09:25:00|1461.6|1458.6|1462|1459|1463.8|1460.8|1461.6|1458.6|219
1603963800000|2020-10-29 09:30:00|1462.8|1459.8|1459|1456|1462.9|1459.9|1459|1456|109
1603964100000|2020-10-29 09:35:00|1458.8|1455.8|1459|1456|1459|1456|1458.8|1455.8|62
1603964400000|2020-10-29 09:40:00|1459.8|1456.8|1459|1456|1460|1457|1459|1456|52
1603964700000|2020-10-29 09:45:00|||||||||43
1603965000000|2020-10-29 09:50:00|1458.8|1455.8|1458|1455|1458.8|1455.8|1458|1455|21
1603965300000|2020-10-29 09:55:00|1457.2|1454.2|1458.6|1455.6|1459|1456|1457.2|1454.2|73
1603965600000|2020-10-29 10:00:00|1459|1456|1458|1455|1459|1456|1457|1454|81
1603965900000|2020-10-29 10:05:00|1457.5|1454.5|1458|1455|1458|1455|1457|1454|327
1603966200000|2020-10-29 10:10:00|1458.8|1455.8|1455|1452|1459|1456|1454.2|1451.2|213
1603966500000|2020-10-29 10:15:00|1455.1|1452.1|1456|1453|1457|1454|1454.2|1451.2|83
1603966800000|2020-10-29 10:20:00|1457.1|1454.1|1460|1457|1460|1457|1457.1|1454.1|115
1603967100000|2020-10-29 10:25:00|1459.9|1456.9|1459.1|1456.1|1460|1457|1458.1|1455.1|35
1603967400000|2020-10-29 10:30:00|1458.1|1455.1|1459.6|1456.6|1460.1|1457.1|1457.2|1454.2|90
1603967700000|2020-10-29 10:35:00|1459.2|1456.2|1461|1458|1462|1459|1459.2|1456.2|81
1603968000000|2020-10-29 10:40:00|1461.1|1458.1|1461|1458|1462|1459|1461|1458|48
1603968300000|2020-10-29 10:45:00|1462|1459|1462|1459|1462|1459|1461|1458|42
1603968600000|2020-10-29 10:50:00|1461|1458|1459|1456|1461|1458|1459|1456|125
1603968900000|2020-10-29 10:55:00|1459.1|1456.1|1463.5|1460.5|1463.5|1460.5|1459.1|1456.1|69
1603969200000|2020-10-29 11:00:00|1463.6|1460.6|1461.6|1458.6|1464|1461|1460.1|1457.1|73
1603969500000|2020-10-29 11:05:00|1461.1|1458.1|1459.2|1456.2|1461.1|1458.1|1459|1456|55
1603969800000|2020-10-29 11:10:00|1459.1|1456.1|1457.2|1454.2|1459.1|1456.1|1457.1|1454.1|68
1603970100000|2020-10-29 11:15:00|1456.6|1453.6|1456.7|1453.7|1458.1|1455.1|1456.2|1453.2|81
1603970400000|2020-10-29 11:20:00|1456.6|1453.6|1455.2|1452.2|1457.1|1454.1|1455.2|1452.2|203
1603970700000|2020-10-29 11:25:00|1456|1453|1457.1|1454.1|1457.1|1454.1|1455.2|1452.2|90
1603971000000|2020-10-29 11:30:00|1457.2|1454.2|1456|1453|1458|1455|1455|1452|249
1603971300000|2020-10-29 11:35:00|1456.1|1453.1|1453.1|1450.1|1456.1|1453.1|1452.2|1449.2|134
1603971600000|2020-10-29 11:40:00|1453.2|1450.2|1454.2|1451.2|1456|1453|1453.2|1450.2|281
1603971900000|2020-10-29 11:45:00|1454.1|1451.1|1453.6|1450.6|1455.2|1452.2|1453.2|1450.2|145
1603972200000|2020-10-29 11:50:00|1454.1|1451.1|1453.2|1450.2|1455.2|1452.2|1453.2|1450.2|373
1603972500000|2020-10-29 11:55:00|1453.3|1450.3|1452.2|1449.2|1453.3|1450.3|1452.2|1449.2|268
1603972800000|2020-10-29 12:00:00|1452.4|1449.4|1450.2|1447.2|1453.2|1450.2|1448.2|1445.2|650
1603973100000|2020-10-29 12:05:00|1450.1|1447.1|1451|1448|1452|1449|1448.2|1445.2|260
1603973400000|2020-10-29 12:10:00|1450.6|1447.6|1445.4|1442.4|1452|1449|1445.4|1442.4|874
1603973700000|2020-10-29 12:15:00|1444.4|1441.4|1440.5|1437.5|1444.4|1441.4|1439.6|1436.6|1310
1603974000000|2020-10-29 12:20:00|1440.4|1437.4|1439|1436|1441.4|1438.4|1436.8|1433.8|1808
1603974300000|2020-10-29 12:25:00|1438.8|1435.8|1437|1434|1439|1436|1435|1432|649
1603974600000|2020-10-29 12:30:00|1436|1433|1438.8|1435.8|1439|1436|1436|1433|544
1603974900000|2020-10-29 12:35:00|1439.6|1436.6|1438.6|1435.6|1441.6|1438.6|1438.6|1435.6|591
1603975200000|2020-10-29 12:40:00|1437.6|1434.6|1437|1434|1439.6|1436.6|1436.8|1433.8|426
1603975500000|2020-10-29 12:45:00|1436.9|1433.9|1437.9|1434.9|1439.8|1436.8|1436|1433|1170
1603975800000|2020-10-29 12:50:00|1437.8|1434.8|1435.2|1432.2|1438.8|1435.8|1435.2|1432.2|332
1603976100000|2020-10-29 12:55:00|1435.1|1432.1|1430.4|1427.4|1436|1433|1428.6|1425.6|1567
1603976400000|2020-10-29 13:00:00|1430|1427|1425.4|1422.4|1430|1427|1424.6|1421.6|1763
1603976700000|2020-10-29 13:05:00|1424.6|1421.6|1422.6|1419.6|1425.6|1422.6|1422.6|1419.6|855
1603977000000|2020-10-29 13:10:00|1421.6|1418.6|1418.8|1415.8|1422.6|1419.6|1417.8|1414.8|1318
1603977300000|2020-10-29 13:15:00|1418.7|1415.7|1424.2|1421.2|1424.2|1421.2|1417.8|1414.8|1212
1603977600000|2020-10-29 13:20:00|1423.8|1420.8|1427.9|1424.9|1428|1425|1423.2|1420.2|935
1603977900000|2020-10-29 13:25:00|1428|1425|1430.6|1427.6|1431.5|1428.5|1426.6|1423.6|537
1603978200000|2020-10-29 13:30:00|1430.5|1427.5|1434.3|1431.3|1434.5|1431.5|1428.7|1425.7|1273
1603978500000|2020-10-29 13:35:00|1433.5|1430.5|1427.4|1424.4|1433.5|1430.5|1427|1424|538
1603978800000|2020-10-29 13:40:00|1427.8|1424.8|1426.6|1423.6|1428.9|1425.9|1425.9|1422.9|388
1603979100000|2020-10-29 13:45:00|1427|1424|1424.7|1421.7|1430.1|1427.1|1424.5|1421.5|827
1603979400000|2020-10-29 13:50:00|1424.5|1421.5|1426.4|1423.4|1426.5|1423.5|1424.5|1421.5|496
1603979700000|2020-10-29 13:55:00|1425.5|1422.5|1428.3|1425.3|1431.1|1428.1|1425.5|1422.5|1117
1603980000000|2020-10-29 14:00:00|1427.5|1424.5|1425.5|1422.5|1428.3|1425.3|1424.5|1421.5|497
1603980300000|2020-10-29 14:05:00|1424.7|1421.7|1425.9|1422.9|1426.5|1423.5|1424.5|1421.5|416
1603980600000|2020-10-29 14:10:00|1426|1423|1422.1|1419.1|1426.5|1423.5|1421.7|1418.7|630
1603980900000|2020-10-29 14:15:00|1422.5|1419.5|1429.1|1426.1|1429.3|1426.3|1422.1|1419.1|534
1603981200000|2020-10-29 14:20:00|1429.3|1426.3|1430.5|1427.5|1432.2|1429.2|1425.5|1422.5|953
1603981500000|2020-10-29 14:25:00|1430.4|1427.4|1430.3|1427.3|1431.3|1428.3|1427.5|1424.5|579
1603981800000|2020-10-29 14:30:00|1431.1|1428.1|1430.3|1427.3|1432.3|1429.3|1430.3|1427.3|378
1603982100000|2020-10-29 14:35:00|1431.3|1428.3|1434.3|1431.3|1435.3|1432.3|1430.9|1427.9|631
1603982400000|2020-10-29 14:40:00|1435.3|1432.3|1433.8|1430.8|1435.3|1432.3|1433.3|1430.3|352
1603982700000|2020-10-29 14:45:00|1434.3|1431.3|1433.5|1430.5|1434.3|1431.3|1431.3|1428.3|328
1603983000000|2020-10-29 14:50:00|1433.4|1430.4|1431.9|1428.9|1434.3|1431.3|1431.3|1428.3|440
1603983300000|2020-10-29 14:55:00|1431.5|1428.5|1430.5|1427.5|1433.1|1430.1|1430.5|1427.5|540
1603983600000|2020-10-29 15:00:00|1430.3|1427.3|1429.3|1426.3|1431.3|1428.3|1428.5|1425.5|498
1603983900000|2020-10-29 15:05:00|1428.5|1425.5|1427.4|1424.4|1429.4|1426.4|1427.3|1424.3|273
1603984200000|2020-10-29 15:10:00|1427.3|1424.3|1427.3|1424.3|1427.9|1424.9|1425.5|1422.5|298
1603984500000|2020-10-29 15:15:00|1426.5|1423.5|1425.9|1422.9|1427.3|1424.3|1424.5|1421.5|671
1603984800000|2020-10-29 15:20:00|1426.3|1423.3|1430.2|1427.2|1430.3|1427.3|1425.5|1422.5|326
1603985100000|2020-10-29 15:25:00|1430.3|1427.3|1429.7|1426.7|1433.1|1430.1|1429.3|1426.3|417
1603985400000|2020-10-29 15:30:00|1430.1|1427.1|1427.3|1424.3|1430.7|1427.7|1426.4|1423.4|321
1603985700000|2020-10-29 15:35:00|1426.5|1423.5|1424.5|1421.5|1427.3|1424.3|1424.5|1421.5|324
1603986000000|2020-10-29 15:40:00|1424.7|1421.7|1423.5|1420.5|1424.7|1421.7|1422.5|1419.5|534
1603986300000|2020-10-29 15:45:00|1422.7|1419.7|1422.5|1419.5|1424.9|1421.9|1422.5|1419.5|298
1603986600000|2020-10-29 15:50:00|1422.1|1419.1|1422.9|1419.9|1423.5|1420.5|1421.5|1418.5|350
1603986900000|2020-10-29 15:55:00|1423|1420|1422.3|1419.3|1423.1|1420.1|1419.5|1416.5|755
1604046600000|2020-10-30 08:30:00|1416.5|1413.5|1416.5|1413.5|1419.3|1416.3|1414.5|1411.5|1108
1604046900000|2020-10-30 08:35:00|1416.2|1413.2|1414.7|1411.7|1416.7|1413.7|1413.7|1410.7|622
1604047200000|2020-10-30 08:40:00|1414.3|1411.3|1403.7|1400.7|1414.3|1411.3|1402.7|1399.7|1504
1604047500000|2020-10-30 08:45:00|1402.8|1399.8|1397.9|1394.9|1404.7|1401.7|1397|1394|1518
1604047800000|2020-10-30 08:50:00|1397.1|1394.1|1396.2|1393.2|1399.9|1396.9|1395.6|1392.6|501
1604048100000|2020-10-30 08:55:00|1395.7|1392.7|1399.1|1396.1|1400.1|1397.1|1395.7|1392.7|587
1604048400000|2020-10-30 09:00:00|1399|1396|1398.9|1395.9|1400.9|1397.9|1398.8|1395.8|312
1604048700000|2020-10-30 09:05:00|1398.8|1395.8|1397.9|1394.9|1398.8|1395.8|1394.1|1391.1|460
1604049000000|2020-10-30 09:10:00|1398|1395|1396.5|1393.5|1398|1395|1396.1|1393.1|171
1604049300000|2020-10-30 09:15:00|1396.9|1393.9|1399.9|1396.9|1400.5|1397.5|1395.9|1392.9|349
1604049600000|2020-10-30 09:20:00|1400|1397|1398.9|1395.9|1400.9|1397.9|1398.1|1395.1|257
1604049900000|2020-10-30 09:25:00|1398.6|1395.6|1398.9|1395.9|1399|1396|1398|1395|58
1604050200000|2020-10-30 09:30:00|1399.1|1396.1|1396.5|1393.5|1399.1|1396.1|1395.5|1392.5|121
1604050500000|2020-10-30 09:35:00|1396.9|1393.9|1395.7|1392.7|1397.7|1394.7|1395.3|1392.3|70
1604050800000|2020-10-30 09:40:00|1395.3|1392.3|1395.3|1392.3|1396.9|1393.9|1394.9|1391.9|179
1604051100000|2020-10-30 09:45:00|1395.7|1392.7|1397.7|1394.7|1397.7|1394.7|1395.7|1392.7|79
1604051400000|2020-10-30 09:50:00|1397.3|1394.3|1395.7|1392.7|1397.7|1394.7|1395.7|1392.7|63
1604051700000|2020-10-30 09:55:00|1395.5|1392.5|1394.7|1391.7|1395.7|1392.7|1394.7|1391.7|114
1604052000000|2020-10-30 10:00:00|1395.5|1392.5|1390.9|1387.9|1395.7|1392.7|1390.9|1387.9|806
1604052300000|2020-10-30 10:05:00|1389.9|1386.9|1386.1|1383.1|1389.9|1386.9|1384.2|1381.2|826
1604052600000|2020-10-30 10:10:00|1385.6|1382.6|1386.5|1383.5|1388.1|1385.1|1384.1|1381.1|477
1604052900000|2020-10-30 10:15:00|1386.9|1383.9|1386.1|1383.1|1386.9|1383.9|1384.1|1381.1|276
1604053200000|2020-10-30 10:20:00|1386.5|1383.5|1388.9|1385.9|1389.9|1386.9|1386.5|1383.5|153
1604053500000|2020-10-30 10:25:00|1389.1|1386.1|1388.9|1385.9|1389.9|1386.9|1387.9|1384.9|173
1604053800000|2020-10-30 10:30:00|1389.4|1386.4|1387.1|1384.1|1389.4|1386.4|1386.1|1383.1|175
1604054100000|2020-10-30 10:35:00|1387.5|1384.5|1388.1|1385.1|1388.1|1385.1|1386.2|1383.2|123
1604054400000|2020-10-30 10:40:00|1387.7|1384.7|1385.2|1382.2|1388.2|1385.2|1385.2|1382.2|537
1604054700000|2020-10-30 10:45:00|1385.3|1382.3|1387.3|1384.3|1387.7|1384.7|1385.2|1382.2|189
1604055000000|2020-10-30 10:50:00|1387.2|1384.2|1387.1|1384.1|1388.1|1385.1|1385.3|1382.3|626
1604055300000|2020-10-30 10:55:00|1387.2|1384.2|1386.3|1383.3|1387.7|1384.7|1386.3|1383.3|46
1604055600000|2020-10-30 11:00:00|1385.3|1382.3|1386.3|1383.3|1387.3|1384.3|1385.3|1382.3|138
1604055900000|2020-10-30 11:05:00|1386.7|1383.7|1386.3|1383.3|1387.1|1384.1|1386.2|1383.2|44
1604056200000|2020-10-30 11:10:00|1387.2|1384.2|1389.1|1386.1|1390.1|1387.1|1387.1|1384.1|187
1604056500000|2020-10-30 11:15:00|1389.2|1386.2|1390.1|1387.1|1390.1|1387.1|1387.3|1384.3|138
1604056800000|2020-10-30 11:20:00|1390.2|1387.2|1396.9|1393.9|1402.3|1399.3|1390.1|1387.1|1395
1604057100000|2020-10-30 11:25:00|1397|1394|1395.1|1392.1|1397|1394|1393.1|1390.1|376
1604057400000|2020-10-30 11:30:00|1394.1|1391.1|1393.1|1390.1|1396.6|1393.6|1392.3|1389.3|438
1604057700000|2020-10-30 11:35:00|1392.7|1389.7|1392.7|1389.7|1393.6|1390.6|1392.1|1389.1|127
1604058000000|2020-10-30 11:40:00|1393.1|1390.1|1392.2|1389.2|1394.1|1391.1|1392.2|1389.2|86
1604058300000|2020-10-30 11:45:00|1392.3|1389.3|1393.1|1390.1|1393.6|1390.6|1392.1|1389.1|304
1604058600000|2020-10-30 11:50:00|1393.5|1390.5|1393|1390|1393.9|1390.9|1392.1|1389.1|355
1604058900000|2020-10-30 11:55:00|1392.9|1389.9|1390.7|1387.7|1392.9|1389.9|1390.7|1387.7|143
1604059200000|2020-10-30 12:00:00|1390.3|1387.3|1386.3|1383.3|1390.3|1387.3|1385.7|1382.7|711
1604059500000|2020-10-30 12:05:00|1386.2|1383.2|1381.5|1378.5|1386.2|1383.2|1379.5|1376.5|1833
1604059800000|2020-10-30 12:10:00|1380.1|1377.1|1382.5|1379.5|1384.3|1381.3|1379.6|1376.6|829
1604060100000|2020-10-30 12:15:00|1382.4|1379.4|1381.5|1378.5|1383.5|1380.5|1380.4|1377.4|463
1604060400000|2020-10-30 12:20:00|1381.4|1378.4|1382.9|1379.9|1382.9|1379.9|1381.4|1378.4|324
1604060700000|2020-10-30 12:25:00|1382.4|1379.4|1384.2|1381.2|1385.1|1382.1|1381.3|1378.3|351
1604061000000|2020-10-30 12:30:00|1384.1|1381.1|1385.1|1382.1|1385.7|1382.7|1380.3|1377.3|501
1604061300000|2020-10-30 12:35:00|1384.8|1381.8|1384.3|1381.3|1384.8|1381.8|1382.3|1379.3|214
1604061600000|2020-10-30 12:40:00|1383.9|1380.9|1384.3|1381.3|1384.3|1381.3|1381.3|1378.3|287
1604061900000|2020-10-30 12:45:00|1384.4|1381.4|1388.8|1385.8|1389.2|1386.2|1384.4|1381.4|628
1604062200000|2020-10-30 12:50:00|1389.2|1386.2|1390.6|1387.6|1391.6|1388.6|1387.8|1384.8|347
1604062500000|2020-10-30 12:55:00|1390.7|1387.7|1391.8|1388.8|1393.6|1390.6|1389.6|1386.6|416
1604062800000|2020-10-30 13:00:00|1390.8|1387.8|1393.5|1390.5|1393.6|1390.6|1388.8|1385.8|346
1604063100000|2020-10-30 13:05:00|1393.6|1390.6|1397.4|1394.4|1399.4|1396.4|1392.6|1389.6|939
1604063400000|2020-10-30 13:10:00|1398.4|1395.4|1394.4|1391.4|1398.4|1395.4|1393.4|1390.4|557
1604063700000|2020-10-30 13:15:00|1395.2|1392.2|1397.4|1394.4|1398.3|1395.3|1395.2|1392.2|288
1604064000000|2020-10-30 13:20:00|1397.8|1394.8|1406|1403|1406.9|1403.9|1397.4|1394.4|628
1604064300000|2020-10-30 13:25:00|1405.9|1402.9|1406.2|1403.2|1406.2|1403.2|1404|1401|443
1604064600000|2020-10-30 13:30:00|1405.4|1402.4|1401.1|1398.1|1405.4|1402.4|1400.2|1397.2|844
1604064900000|2020-10-30 13:35:00|1401.2|1398.2|1398.4|1395.4|1401.2|1398.2|1397.4|1394.4|561
1604065200000|2020-10-30 13:40:00|1398.3|1395.3|1395.5|1392.5|1398.4|1395.4|1394.4|1391.4|389
1604065500000|2020-10-30 13:45:00|1395.4|1392.4|1395.5|1392.5|1397.4|1394.4|1393.5|1390.5|727
1604065800000|2020-10-30 13:50:00|1394.6|1391.6|1395.6|1392.6|1397.4|1394.4|1394.6|1391.6|273
1604066100000|2020-10-30 13:55:00|1395.5|1392.5|1395.4|1392.4|1397.4|1394.4|1394.6|1391.6|183
1604066400000|2020-10-30 14:00:00|1396.2|1393.2|1397.2|1394.2|1397.2|1394.2|1394.6|1391.6|286
1604066700000|2020-10-30 14:05:00|1396.2|1393.2|1395.2|1392.2|1396.2|1393.2|1394.2|1391.2|226
1604067000000|2020-10-30 14:10:00|1395.3|1392.3|1394.2|1391.2|1397.2|1394.2|1394.2|1391.2|370
1604067300000|2020-10-30 14:15:00|1394.1|1391.1|1392.4|1389.4|1394.2|1391.2|1389.4|1386.4|501
1604067600000|2020-10-30 14:20:00|1392.2|1389.2|1395.2|1392.2|1395.2|1392.2|1390.4|1387.4|342
1604067900000|2020-10-30 14:25:00|1395|1392|1399.5|1396.5|1399.5|1396.5|1394.1|1391.1|878
1604068200000|2020-10-30 14:30:00|1398.7|1395.7|1394|1391|1398.7|1395.7|1393.2|1390.2|767
1604068500000|2020-10-30 14:35:00|1393.2|1390.2|1397.8|1394.8|1397.8|1394.8|1393|1390|356
1604068800000|2020-10-30 14:40:00|1396.8|1393.8|1400.1|1397.1|1400.5|1397.5|1396.7|1393.7|499
1604069100000|2020-10-30 14:45:00|1399.7|1396.7|1401.4|1398.4|1403.3|1400.3|1399.2|1396.2|843
1604069400000|2020-10-30 14:50:00|1401.5|1398.5|1408.9|1405.9|1408.9|1405.9|1400.5|1397.5|735
1604069700000|2020-10-30 14:55:00|1408.8|1405.8|1416.5|1413.5|1416.5|1413.5|1406.9|1403.9|1329
1604070000000|2020-10-30 15:00:00|1416.9|1413.9|1419.5|1416.5|1423|1420|1414.1|1411.1|1588
1604070300000|2020-10-30 15:05:00|1418.7|1415.7|1417.6|1414.6|1420.1|1417.1|1415.8|1412.8|1135
1604070600000|2020-10-30 15:10:00|1418.5|1415.5|1415.8|1412.8|1419.7|1416.7|1414.9|1411.9|731
1604070900000|2020-10-30 15:15:00|1415.7|1412.7|1411.9|1408.9|1416.8|1413.8|1411.1|1408.1|1202
1604071200000|2020-10-30 15:20:00|1410.9|1407.9|1412.9|1409.9|1413.7|1410.7|1410.1|1407.1|741
1604071500000|2020-10-30 15:25:00|1411.9|1408.9|1406.1|1403.1|1412.7|1409.7|1406.1|1403.1|767
1604071800000|2020-10-30 15:30:00|1406|1403|1406|1403|1408.1|1405.1|1404.1|1401.1|1265
1604072100000|2020-10-30 15:35:00|1405.9|1402.9|1404.9|1401.9|1405.9|1402.9|1403.1|1400.1|630
1604072400000|2020-10-30 15:40:00|1404.5|1401.5|1404.9|1401.9|1407.5|1404.5|1403.9|1400.9|452
1604072700000|2020-10-30 15:45:00|1404.8|1401.8|1405.7|1402.7|1405.7|1402.7|1403.7|1400.7|411
1604073000000|2020-10-30 15:50:00|1404.7|1401.7|1402.1|1399.1|1405.7|1402.7|1402|1399|366
1604073300000|2020-10-30 15:55:00|1402.5|1399.5|1403.7|1400.7|1404.1|1401.1|1401.3|1398.3|518
1604305800000|2020-11-02 08:30:00|1404.1|1401.1|1410.9|1407.9|1411.8|1408.8|1403.6|1400.6|508
1604306100000|2020-11-02 08:35:00|1410.8|1407.8|1408.4|1405.4|1413.2|1410.2|1406.4|1403.4|538
1604306400000|2020-11-02 08:40:00|1408.3|1405.3|1409.7|1406.7|1409.7|1406.7|1407.3|1404.3|140
1604306700000|2020-11-02 08:45:00|1410|1407|1409.3|1406.3|1410.3|1407.3|1408.3|1405.3|125
1604307000000|2020-11-02 08:50:00|1408.4|1405.4|1415.3|1412.3|1415.3|1412.3|1407.7|1404.7|319
1604307300000|2020-11-02 08:55:00|1414.9|1411.9|1415.9|1412.9|1416.4|1413.4|1413.3|1410.3|113
1604307600000|2020-11-02 09:00:00|1415.8|1412.8|1417.2|1414.2|1418.2|1415.2|1414.3|1411.3|201
1604307900000|2020-11-02 09:05:00|1417.3|1414.3|1420|1417|1422.1|1419.1|1415.3|1412.3|181
1604308200000|2020-11-02 09:10:00|1420.8|1417.8|1420.9|1417.9|1422|1419|1419|1416|132
1604308500000|2020-11-02 09:15:00|1420.1|1417.1|1420.9|1417.9|1421.4|1418.4|1418.6|1415.6|180
1604308800000|2020-11-02 09:20:00|1420.5|1417.5|1423.8|1420.8|1423.8|1420.8|1418.9|1415.9|175
1604309100000|2020-11-02 09:25:00|1424.8|1421.8|1425.7|1422.7|1425.8|1422.8|1424.7|1421.7|81
1604309400000|2020-11-02 09:30:00|1425.6|1422.6|1430.5|1427.5|1431.3|1428.3|1425.6|1422.6|155
1604309700000|2020-11-02 09:35:00|1430|1427|1427.3|1424.3|1431.1|1428.1|1426.6|1423.6|419
1604310000000|2020-11-02 09:40:00|1427.6|1424.6|1424.7|1421.7|1428.3|1425.3|1423.6|1420.6|170
1604310300000|2020-11-02 09:45:00|1425.1|1422.1|1424.6|1421.6|1425.4|1422.4|1422.7|1419.7|102
1604310600000|2020-11-02 09:50:00|1424.7|1421.7|1424.2|1421.2|1424.7|1421.7|1422.6|1419.6|81
1604310900000|2020-11-02 09:55:00|1424.6|1421.6|1425.6|1422.6|1425.6|1422.6|1423.6|1420.6|57
1604311200000|2020-11-02 10:00:00|1425.7|1422.7|1425.8|1422.8|1425.8|1422.8|1422.8|1419.8|115
1604311500000|2020-11-02 10:05:00|1424.8|1421.8|1423.8|1420.8|1424.8|1421.8|1422.8|1419.8|131
1604311800000|2020-11-02 10:10:00|1424.2|1421.2|1423.8|1420.8|1424.8|1421.8|1423.7|1420.7|109
1604312100000|2020-11-02 10:15:00|1422.8|1419.8|1424.5|1421.5|1425.4|1422.4|1422.8|1419.8|58
1604312400000|2020-11-02 10:20:00|1424.7|1421.7|1426.5|1423.5|1426.5|1423.5|1424.7|1421.7|109
1604312700000|2020-11-02 10:25:00|1426.4|1423.4|1427.3|1424.3|1427.5|1424.5|1426.4|1423.4|134
1604313000000|2020-11-02 10:30:00|1426.9|1423.9|1428.3|1425.3|1428.3|1425.3|1426.3|1423.3|130
1604313300000|2020-11-02 10:35:00|1429.7|1426.7|1431.1|1428.1|1432.1|1429.1|1429.2|1426.2|189
1604313600000|2020-11-02 10:40:00|1431.2|1428.2|1435.8|1432.8|1436.3|1433.3|1431.1|1428.1|195
1604313900000|2020-11-02 10:45:00|1435.6|1432.6|1435.8|1432.8|1436.8|1433.8|1434.8|1431.8|113
1604314200000|2020-11-02 10:50:00|1435.7|1432.7|1438.6|1435.6|1438.6|1435.6|1434.8|1431.8|92
1604314500000|2020-11-02 10:55:00|1439.6|1436.6|1436.8|1433.8|1439.8|1436.8|1436.7|1433.7|197
1604314800000|2020-11-02 11:00:00|1437.8|1434.8|1433.8|1430.8|1437.8|1434.8|1433.7|1430.7|488
1604315100000|2020-11-02 11:05:00|1432.8|1429.8|1432.8|1429.8|1433.8|1430.8|1431.1|1428.1|158
1604315400000|2020-11-02 11:10:00|1431.8|1428.8|1431.8|1428.8|1433.7|1430.7|1431.4|1428.4|160
1604315700000|2020-11-02 11:15:00|1431.9|1428.9|1433.8|1430.8|1433.8|1430.8|1431.9|1428.9|87
1604316000000|2020-11-02 11:20:00|1433.6|1430.6|1435.6|1432.6|1435.6|1432.6|1433.6|1430.6|101
1604316300000|2020-11-02 11:25:00|1434.8|1431.8|1432.8|1429.8|1435.2|1432.2|1432.8|1429.8|100
1604316600000|2020-11-02 11:30:00|1433.6|1430.6|1432.4|1429.4|1433.8|1430.8|1432.4|1429.4|65
1604316900000|2020-11-02 11:35:00|1432.3|1429.3|1433.8|1430.8|1434.6|1431.6|1432.3|1429.3|54
1604317200000|2020-11-02 11:40:00|1433.7|1430.7|1432.7|1429.7|1434.2|1431.2|1431.8|1428.8|24
1604317500000|2020-11-02 11:45:00|1431.9|1428.9|1429.9|1426.9|1431.9|1428.9|1429.8|1426.8|100
1604317800000|2020-11-02 11:50:00|1430.4|1427.4|1430|1427|1430.9|1427.9|1429.8|1426.8|40
1604318100000|2020-11-02 11:55:00|1430.8|1427.8|1429.8|1426.8|1430.8|1427.8|1429|1426|176
1604318400000|2020-11-02 12:00:00|1429.4|1426.4|1427|1424|1429.4|1426.4|1426|1423|239
1604318700000|2020-11-02 12:05:00|1426.1|1423.1|1426|1423|1427|1424|1425|1422|51
1604319000000|2020-11-02 12:10:00|1425.6|1422.6|1425.3|1422.3|1426.3|1423.3|1424.3|1421.3|88
1604319300000|2020-11-02 12:15:00|1425.6|1422.6|1425.6|1422.6|1426.1|1423.1|1423.3|1420.3|71
1604319600000|2020-11-02 12:20:00|1425.3|1422.3|1425.5|1422.5|1426.3|1423.3|1424.1|1421.1|112
1604319900000|2020-11-02 12:25:00|1425.6|1422.6|1423.8|1420.8|1425.6|1422.6|1423.3|1420.3|33
1604320200000|2020-11-02 12:30:00|1424|1421|1425.6|1422.6|1428|1425|1424|1421|80
1604320500000|2020-11-02 12:35:00|1426|1423|1425.2|1422.2|1427.1|1424.1|1425.2|1422.2|44
1604320800000|2020-11-02 12:40:00|1425.5|1422.5|1424.2|1421.2|1426.2|1423.2|1424.2|1421.2|133
1604321100000|2020-11-02 12:45:00|1424.6|1421.6|1424.2|1421.2|1424.7|1421.7|1424.1|1421.1|58
1604321400000|2020-11-02 12:50:00|1425.2|1422.2|1425.2|1422.2|1425.2|1422.2|1424.1|1421.1|122
1604321700000|2020-11-02 12:55:00|1426.2|1423.2|1424.1|1421.1|1426.2|1423.2|1424.1|1421.1|153
1604322000000|2020-11-02 13:00:00|1424.2|1421.2|1425.2|1422.2|1426.2|1423.2|1424.1|1421.1|319
1604322300000|2020-11-02 13:05:00|1426.2|1423.2|1426.1|1423.1|1426.2|1423.2|1425.1|1422.1|136
1604322600000|2020-11-02 13:10:00|1426.2|1423.2|1428.2|1425.2|1433|1430|1426.2|1423.2|709
1604322900000|2020-11-02 13:15:00|1428.1|1425.1|1425.2|1422.2|1428.1|1425.1|1425.2|1422.2|164
1604323200000|2020-11-02 13:20:00|1425.1|1422.1|1420.5|1417.5|1425.2|1422.2|1420.3|1417.3|632
1604323500000|2020-11-02 13:25:00|1421.2|1418.2|1422.2|1419.2|1424.2|1421.2|1421.2|1418.2|477
1604323800000|2020-11-02 13:30:00|1422.8|1419.8|1425.2|1422.2|1426.2|1423.2|1422.8|1419.8|274
1604324100000|2020-11-02 13:35:00|1425.7|1422.7|1426.2|1423.2|1426.2|1423.2|1424.2|1421.2|294
1604324400000|2020-11-02 13:40:00|1426.1|1423.1|1424.2|1421.2|1426.2|1423.2|1424.2|1421.2|37
1604324700000|2020-11-02 13:45:00|1425.2|1422.2|1430|1427|1430|1427|1425.2|1422.2|210
1604325000000|2020-11-02 13:50:00|1429.6|1426.6|1432.8|1429.8|1432.8|1429.8|1429|1426|326
1604325300000|2020-11-02 13:55:00|1432.9|1429.9|1434.1|1431.1|1436.1|1433.1|1432.9|1429.9|652
1604325600000|2020-11-02 14:00:00|1433.8|1430.8|1432.7|1429.7|1434.5|1431.5|1431.7|1428.7|145
1604325900000|2020-11-02 14:05:00|1433.6|1430.6|1431.7|1428.7|1433.7|1430.7|1430.9|1427.9|220
1604326200000|2020-11-02 14:10:00|1431.4|1428.4|1433|1430|1433|1430|1430.7|1427.7|234
1604326500000|2020-11-02 14:15:00|1434|1431|1436|1433|1436|1433|1434|1431|95
1604326800000|2020-11-02 14:20:00|1435.9|1432.9|1434|1431|1436|1433|1433.5|1430.5|137
1604327100000|2020-11-02 14:25:00|1433.9|1430.9|1432|1429|1433.9|1430.9|1432|1429|66
1604327400000|2020-11-02 14:30:00|1431|1428|1432|1429|1433|1430|1430|1427|204
1604327700000|2020-11-02 14:35:00|1432.3|1429.3|1434.7|1431.7|1434.7|1431.7|1432.3|1429.3|189
1604328000000|2020-11-02 14:40:00|1435.7|1432.7|1436.7|1433.7|1436.7|1433.7|1435.6|1432.6|169
1604328300000|2020-11-02 14:45:00|1435.7|1432.7|1438.5|1435.5|1438.5|1435.5|1434.7|1431.7|652
1604328600000|2020-11-02 14:50:00|1439.5|1436.5|1436|1433|1439.5|1436.5|1435.6|1432.6|799
1604328900000|2020-11-02 14:55:00|1436.7|1433.7|1435.2|1432.2|1436.7|1433.7|1432.6|1429.6|212
1604329200000|2020-11-02 15:00:00|1435.6|1432.6|1435.9|1432.9|1436.6|1433.6|1433|1430|345
1604329500000|2020-11-02 15:05:00|1435.7|1432.7|1439.5|1436.5|1439.5|1436.5|1434.9|1431.9|641
1604329800000|2020-11-02 15:10:00|1438.7|1435.7|1439.6|1436.6|1441.5|1438.5|1438.6|1435.6|571
1604330100000|2020-11-02 15:15:00|1439.5|1436.5|1440.5|1437.5|1441.3|1438.3|1438.5|1435.5|537
1604330400000|2020-11-02 15:20:00|1440.3|1437.3|1438.5|1435.5|1440.3|1437.3|1437.7|1434.7|212
1604330700000|2020-11-02 15:25:00|1439.1|1436.1|1437.7|1434.7|1439.5|1436.5|1437.5|1434.5|119
1604331000000|2020-11-02 15:30:00|1437.5|1434.5|1431.9|1428.9|1437.5|1434.5|1431.9|1428.9|280
1604331300000|2020-11-02 15:35:00|1431.2|1428.2|1431.2|1428.2|1431.9|1428.9|1430|1427|255
1604331600000|2020-11-02 15:40:00|1431|1428|1433.2|1430.2|1434.2|1431.2|1430.9|1427.9|252
1604331900000|2020-11-02 15:45:00|1434|1431|1434.9|1431.9|1435.2|1432.2|1433|1430|174
1604332200000|2020-11-02 15:50:00|1434|1431|1437.7|1434.7|1437.7|1434.7|1433.9|1430.9|219
1604332500000|2020-11-02 15:55:00|1438.1|1435.1|1438.5|1435.5|1438.5|1435.5|1435.7|1432.7|234
1604332800000|2020-11-02 16:00:00|1438.6|1435.6|1440.5|1437.5|1440.5|1437.5|1438.6|1435.6|127
1604333100000|2020-11-02 16:05:00|1441.2|1438.2|1441.2|1438.2|1441.2|1438.2|1441.2|1438.2|167
1604333400000|2020-11-02 16:10:00|1440.2|1437.2|1441.2|1438.2|1441.2|1438.2|1440.2|1437.2|224
1604333700000|2020-11-02 16:15:00|1442.5|1439.5|1445.2|1442.2|1447.2|1444.2|1442.3|1439.3|656
1604334000000|2020-11-02 16:20:00|1445.3|1442.3|1446.2|1443.2|1446.2|1443.2|1443.2|1440.2|302
1604334300000|2020-11-02 16:25:00|1445.2|1442.2|1446.2|1443.2|1448.2|1445.2|1445.2|1442.2|446
1604334600000|2020-11-02 16:30:00|1446.1|1443.1|1451.8|1448.8|1451.8|1448.8|1444.2|1441.2|924
1604334900000|2020-11-02 16:35:00|1451|1448|1456.3|1453.3|1457.3|1454.3|1450.8|1447.8|1139
1604335200000|2020-11-02 16:40:00|1457.3|1454.3|1458.3|1455.3|1461.1|1458.1|1456.3|1453.3|1612
1604335500000|2020-11-02 16:45:00|1459.3|1456.3|1458.2|1455.2|1460.2|1457.2|1456.5|1453.5|506
1604335800000|2020-11-02 16:50:00|1458.3|1455.3|1456.3|1453.3|1459.1|1456.1|1456.3|1453.3|330
1604336100000|2020-11-02 16:55:00|1456.4|1453.4|1455.3|1452.3|1457|1454|1454.9|1451.9|410
1604392200000|2020-11-03 08:30:00|1476.1|1473.1|1472.7|1469.7|1476.9|1473.9|1471.5|1468.5|1085
1604392500000|2020-11-03 08:35:00|1473|1470|1474.6|1471.6|1475.3|1472.3|1473|1470|411
1604392800000|2020-11-03 08:40:00|1474.9|1471.9|1474.9|1471.9|1475.3|1472.3|1473.6|1470.6|243
1604393100000|2020-11-03 08:45:00|1475.3|1472.3|1476.9|1473.9|1476.9|1473.9|1473.9|1470.9|192
1604393400000|2020-11-03 08:50:00|1477.9|1474.9|1477.5|1474.5|1478.6|1475.6|1476|1473|340
1604393700000|2020-11-03 08:55:00|1477.8|1474.8|1476.1|1473.1|1478.8|1475.8|1476.1|1473.1|188
1604394000000|2020-11-03 09:00:00|1476.5|1473.5|1476.1|1473.1|1476.8|1473.8|1475.5|1472.5|70
1604394300000|2020-11-03 09:05:00|1476|1473|1474.3|1471.3|1476.1|1473.1|1473.1|1470.1|331
1604394600000|2020-11-03 09:10:00|1474.2|1471.2|1474.1|1471.1|1475.1|1472.1|1473.3|1470.3|63
1604394900000|2020-11-03 09:15:00|1473.7|1470.7|1474.1|1471.1|1475.1|1472.1|1473.1|1470.1|153
1604395200000|2020-11-03 09:20:00|1474.8|1471.8|1473.1|1470.1|1474.8|1471.8|1473.1|1470.1|34
1604395500000|2020-11-03 09:25:00|1473.2|1470.2|1473.4|1470.4|1474.1|1471.1|1473.1|1470.1|140
1604395800000|2020-11-03 09:30:00|1472.8|1469.8|1471.1|1468.1|1473.9|1470.9|1471.1|1468.1|172
1604396100000|2020-11-03 09:35:00|1472.1|1469.1|1476.1|1473.1|1476.1|1473.1|1471.4|1468.4|202
1604396400000|2020-11-03 09:40:00|1475.9|1472.9|1476.8|1473.8|1476.8|1473.8|1475.1|1472.1|285
1604396700000|2020-11-03 09:45:00|1476.7|1473.7|1476.8|1473.8|1476.8|1473.8|1476.7|1473.7|21
1604397000000|2020-11-03 09:50:00|1475.3|1472.3|1475.8|1472.8|1475.8|1472.8|1475.1|1472.1|101
1604397300000|2020-11-03 09:55:00|1475.9|1472.9|1474.1|1471.1|1475.9|1472.9|1474.1|1471.1|142
1604397600000|2020-11-03 10:00:00|1474.4|1471.4|1475.7|1472.7|1475.8|1472.8|1474.1|1471.1|78
1604397900000|2020-11-03 10:05:00|1475.8|1472.8|1476.8|1473.8|1476.8|1473.8|1475.8|1472.8|85
1604398200000|2020-11-03 10:10:00|1476|1473|1476.8|1473.8|1476.8|1473.8|1476|1473|140
1604398500000|2020-11-03 10:15:00|1476.6|1473.6|1476.4|1473.4|1476.8|1473.8|1475.8|1472.8|116
1604398800000|2020-11-03 10:20:00|1476|1473|1475.8|1472.8|1476.8|1473.8|1475.8|1472.8|91
1604399100000|2020-11-03 10:25:00|1476.4|1473.4|1476.4|1473.4|1476.8|1473.8|1475.8|1472.8|47
1604399400000|2020-11-03 10:30:00|1476.8|1473.8|1482.4|1479.4|1483.3|1480.3|1476.8|1473.8|563
1604399700000|2020-11-03 10:35:00|1482.3|1479.3|1483.1|1480.1|1484.3|1481.3|1482.3|1479.3|371
1604400000000|2020-11-03 10:40:00|1483.3|1480.3|1482.1|1479.1|1484|1481|1481.8|1478.8|250
1604400300000|2020-11-03 10:45:00|1482.8|1479.8|1482.1|1479.1|1483|1480|1481.8|1478.8|157
1604400600000|2020-11-03 10:50:00|1482|1479|1483|1480|1483.5|1480.5|1481.8|1478.8|121
1604400900000|2020-11-03 10:55:00|1482.8|1479.8|1486.6|1483.6|1486.6|1483.6|1482.8|1479.8|266
1604401200000|2020-11-03 11:00:00|1487|1484|1491.1|1488.1|1493.9|1490.9|1487|1484|1345
1604401500000|2020-11-03 11:05:00|1490.9|1487.9|1491.1|1488.1|1492.5|1489.5|1489.1|1486.1|305
1604401800000|2020-11-03 11:10:00|1490.1|1487.1|1493.1|1490.1|1493.5|1490.5|1490.1|1487.1|552
1604402100000|2020-11-03 11:15:00|1492.9|1489.9|1493.1|1490.1|1493.1|1490.1|1491.1|1488.1|168
1604402400000|2020-11-03 11:20:00|1493.4|1490.4|1492.1|1489.1|1494.9|1491.9|1492.1|1489.1|209
1604402700000|2020-11-03 11:25:00|1492.2|1489.2|1494.9|1491.9|1496|1493|1492.2|1489.2|341
1604403000000|2020-11-03 11:30:00|1493.9|1490.9|1493|1490|1494.9|1491.9|1493|1490|322
1604403300000|2020-11-03 11:35:00|1492.5|1489.5|1491.1|1488.1|1493.1|1490.1|1491.1|1488.1|207
1604403600000|2020-11-03 11:40:00|1491.2|1488.2|1491.1|1488.1|1492.2|1489.2|1491.1|1488.1|101
1604403900000|2020-11-03 11:45:00|1492.1|1489.1|1492.3|1489.3|1493.1|1490.1|1491.3|1488.3|248
1604404200000|2020-11-03 11:50:00|1492.7|1489.7|1491.1|1488.1|1492.7|1489.7|1490.1|1487.1|296
1604404500000|2020-11-03 11:55:00|1491.2|1488.2|1491.2|1488.2|1491.3|1488.3|1490.3|1487.3|29
1604404800000|2020-11-03 12:00:00|1491.3|1488.3|1493.1|1490.1|1493.1|1490.1|1490.2|1487.2|181
1604405100000|2020-11-03 12:05:00|1493.9|1490.9|1493.1|1490.1|1494.1|1491.1|1493.1|1490.1|196
1604405400000|2020-11-03 12:10:00|1493|1490|1492.6|1489.6|1493.1|1490.1|1492.1|1489.1|211
1604405700000|2020-11-03 12:15:00|1492.5|1489.5|1490.1|1487.1|1492.5|1489.5|1490.1|1487.1|88
1604406000000|2020-11-03 12:20:00|1490.3|1487.3|1490.1|1487.1|1491.1|1488.1|1488.5|1485.5|229
1604406300000|2020-11-03 12:25:00|1490|1487|1489.6|1486.6|1490.1|1487.1|1488.2|1485.2|209
1604406600000|2020-11-03 12:30:00|1490|1487|1490.8|1487.8|1492|1489|1489.1|1486.1|176
1604406900000|2020-11-03 12:35:00|1491|1488|1492.8|1489.8|1493.6|1490.6|1490.1|1487.1|364
1604407200000|2020-11-03 12:40:00|1492.7|1489.7|1491.7|1488.7|1492.7|1489.7|1490.8|1487.8|70
1604407500000|2020-11-03 12:45:00|1491.8|1488.8|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|205
1604407800000|2020-11-03 12:50:00|1491.8|1488.8|1488.9|1485.9|1491.8|1488.8|1488.9|1485.9|331
1604408100000|2020-11-03 12:55:00|1488.6|1485.6|1477.9|1474.9|1488.9|1485.9|1477.9|1474.9|883
1604408400000|2020-11-03 13:00:00|1478.8|1475.8|1478|1475|1479.8|1476.8|1477|1474|1408
1604408700000|2020-11-03 13:05:00|1477.2|1474.2|1472.5|1469.5|1478|1475|1471.5|1468.5|669
1604409000000|2020-11-03 13:10:00|1472.1|1469.1|1459.9|1456.9|1472.1|1469.1|1459.9|1456.9|1476
1604409300000|2020-11-03 13:15:00|1460.2|1457.2|1465.6|1462.6|1466.5|1463.5|1460.2|1457.2|714
1604409600000|2020-11-03 13:20:00|1465.5|1462.5|1465.5|1462.5|1469.2|1466.2|1463.6|1460.6|482
1604409900000|2020-11-03 13:25:00|1466.5|1463.5|1470.1|1467.1|1471|1468|1465.6|1462.6|330
1604410200000|2020-11-03 13:30:00|1470|1467|1471.8|1468.8|1474.8|1471.8|1469.6|1466.6|566
1604410500000|2020-11-03 13:35:00|1470.8|1467.8|1473.8|1470.8|1473.8|1470.8|1469.8|1466.8|150
1604410800000|2020-11-03 13:40:00|1474.8|1471.8|1472|1469|1474.9|1471.9|1470.7|1467.7|217
1604411100000|2020-11-03 13:45:00|1472.1|1469.1|1475.9|1472.9|1476|1473|1472|1469|91
1604411400000|2020-11-03 13:50:00|1475.7|1472.7|1474|1471|1476.7|1473.7|1473.7|1470.7|301
1604411700000|2020-11-03 13:55:00|1473.9|1470.9|1474|1471|1475.7|1472.7|1473|1470|84
1604412000000|2020-11-03 14:00:00|1473.9|1470.9|1464.3|1461.3|1475|1472|1463.3|1460.3|448
1604412300000|2020-11-03 14:05:00|1464.2|1461.2|1470|1467|1470|1467|1464.2|1461.2|229
1604412600000|2020-11-03 14:10:00|1470.5|1467.5|1471.4|1468.4|1471.9|1468.9|1467.6|1464.6|139
1604412900000|2020-11-03 14:15:00|1471|1468|1471|1468|1473.7|1470.7|1470.7|1467.7|184
1604413200000|2020-11-03 14:20:00|1472|1469|1468.1|1465.1|1472|1469|1464.3|1461.3|506
1604413500000|2020-11-03 14:25:00|1468|1465|1469|1466|1469|1466|1464.2|1461.2|194
1604413800000|2020-11-03 14:30:00|1468.2|1465.2|1458.1|1455.1|1469|1466|1457.7|1454.7|806
1604414100000|2020-11-03 14:35:00|1458.9|1455.9|1459.9|1456.9|1462.7|1459.7|1458.5|1455.5|380
1604414400000|2020-11-03 14:40:00|1460.3|1457.3|1462.7|1459.7|1462.7|1459.7|1459.9|1456.9|182
1604414700000|2020-11-03 14:45:00|1462.9|1459.9|1464.7|1461.7|1465.7|1462.7|1461.9|1458.9|226
1604415000000|2020-11-03 14:50:00|1464.8|1461.8|1466.7|1463.7|1467.7|1464.7|1462.9|1459.9|251
1604415300000|2020-11-03 14:55:00|1465.7|1462.7|1465.3|1462.3|1465.8|1462.8|1464.3|1461.3|207
1604415600000|2020-11-03 15:00:00|1464.9|1461.9|1462.8|1459.8|1465.8|1462.8|1460.5|1457.5|452
1604415900000|2020-11-03 15:05:00|1462.9|1459.9|1462.9|1459.9|1465.3|1462.3|1461.9|1458.9|240
1604416200000|2020-11-03 15:10:00|1462.8|1459.8|1463.6|1460.6|1463.8|1460.8|1461.7|1458.7|360
1604416500000|2020-11-03 15:15:00|1463.9|1460.9|1463.4|1460.4|1465.6|1462.6|1462.5|1459.5|371
1604416800000|2020-11-03 15:20:00|1462.9|1459.9|1462.9|1459.9|1464.6|1461.6|1462.8|1459.8|218
1604417100000|2020-11-03 15:25:00|1462.8|1459.8|1464.8|1461.8|1465.8|1462.8|1462.8|1459.8|287
1604417400000|2020-11-03 15:30:00|1464.9|1461.9|1458.1|1455.1|1464.9|1461.9|1457|1454|793
1604417700000|2020-11-03 15:35:00|1457.1|1454.1|1457.1|1454.1|1459.1|1456.1|1456.1|1453.1|478
1604418000000|2020-11-03 15:40:00|1458|1455|1459.8|1456.8|1459.8|1456.8|1457.1|1454.1|376
1604418300000|2020-11-03 15:45:00|1459.9|1456.9|1460.9|1457.9|1461.2|1458.2|1457.9|1454.9|263
1604418600000|2020-11-03 15:50:00|1460.7|1457.7|1458.9|1455.9|1460.7|1457.7|1458.9|1455.9|130
1604418900000|2020-11-03 15:55:00|1459.6|1456.6|1458.9|1455.9|1461.6|1458.6|1457.9|1454.9|435
1604419200000|2020-11-03 16:00:00|1459.9|1456.9|1464.6|1461.6|1464.6|1461.6|1458.9|1455.9|260
1604419500000|2020-11-03 16:05:00|1464.5|1461.5|1467.4|1464.4|1467.8|1464.8|1464.5|1461.5|352
1604419800000|2020-11-03 16:10:00|1467.3|1464.3|1469.1|1466.1|1471.5|1468.5|1467.1|1464.1|511
1604420100000|2020-11-03 16:15:00|1468.4|1465.4|1469.3|1466.3|1469.4|1466.4|1466.1|1463.1|513
1604420400000|2020-11-03 16:20:00|1470|1467|1467.4|1464.4|1470.3|1467.3|1467.4|1464.4|215
1604420700000|2020-11-03 16:25:00|1466.4|1463.4|1464.4|1461.4|1467.4|1464.4|1463.4|1460.4|478
1604421000000|2020-11-03 16:30:00|1463.6|1460.6|1463.5|1460.5|1466.4|1463.4|1462.6|1459.6|440
1604421300000|2020-11-03 16:35:00|1463.6|1460.6|1462.5|1459.5|1463.6|1460.6|1459.6|1456.6|571
1604421600000|2020-11-03 16:40:00|1463|1460|1460.8|1457.8|1463.4|1460.4|1459.6|1456.6|338
1604421900000|2020-11-03 16:45:00|1460.6|1457.6|1456.1|1453.1|1461.6|1458.6|1454.1|1451.1|741
1604422200000|2020-11-03 16:50:00|1455.8|1452.8|1457.8|1454.8|1458.3|1455.3|1455.1|1452.1|425
1604422500000|2020-11-03 16:55:00|1458.8|1455.8|1457.8|1454.8|1458.8|1455.8|1457.8|1454.8|159
1604478600000|2020-11-04 08:30:00|1442.3|1439.3|1451.2|1448.2|1453.3|1450.3|1440.4|1437.4|468
1604478900000|2020-11-04 08:35:00|1450.8|1447.8|1449.2|1446.2|1451.6|1448.6|1448.8|1445.8|107
1604479200000|2020-11-04 08:40:00|1449.6|1446.6|1448.2|1445.2|1451.6|1448.6|1448.2|1445.2|123
1604479500000|2020-11-04 08:45:00|1448.7|1445.7|1448.8|1445.8|1450.8|1447.8|1447.8|1444.8|101
1604479800000|2020-11-04 08:50:00|1449.3|1446.3|1447.8|1444.8|1449.8|1446.8|1446.8|1443.8|96
1604480100000|2020-11-04 08:55:00|1447.4|1444.4|1444.8|1441.8|1448.3|1445.3|1444.8|1441.8|232
1604480400000|2020-11-04 09:00:00|1444.4|1441.4|1444.4|1441.4|1446.8|1443.8|1444.4|1441.4|97
1604480700000|2020-11-04 09:05:00|1444|1441|1446.8|1443.8|1446.9|1443.9|1443.9|1440.9|76
1604481000000|2020-11-04 09:10:00|1446.9|1443.9|1442.3|1439.3|1448|1445|1441.9|1438.9|311
1604481300000|2020-11-04 09:15:00|1442.4|1439.4|1444.4|1441.4|1445.3|1442.3|1441.9|1438.9|67
1604481600000|2020-11-04 09:20:00|1443.9|1440.9|1441.6|1438.6|1444.4|1441.4|1441.5|1438.5|55
1604481900000|2020-11-04 09:25:00|1441.5|1438.5|1443.5|1440.5|1443.5|1440.5|1441.1|1438.1|68
1604482200000|2020-11-04 09:30:00|1443.7|1440.7|1444.3|1441.3|1446.3|1443.3|1442.9|1439.9|178
1604482500000|2020-11-04 09:35:00|1443.3|1440.3|1442.4|1439.4|1445.6|1442.6|1442.4|1439.4|121
1604482800000|2020-11-04 09:40:00|1442.2|1439.2|1430.1|1427.1|1443.2|1440.2|1429.2|1426.2|744
1604483100000|2020-11-04 09:45:00|1429.2|1426.2|1428.3|1425.3|1429.2|1426.2|1423.5|1420.5|857
1604483400000|2020-11-04 09:50:00|1428.5|1425.5|1429.5|1426.5|1431.2|1428.2|1428.5|1425.5|253
1604483700000|2020-11-04 09:55:00|1429.6|1426.6|1428.6|1425.6|1430.2|1427.2|1428.5|1425.5|96
1604484000000|2020-11-04 10:00:00|1429.1|1426.1|1431.3|1428.3|1434|1431|1428.6|1425.6|469
1604484300000|2020-11-04 10:05:00|1433.2|1430.2|1432.2|1429.2|1433.2|1430.2|1430.3|1427.3|263
1604484600000|2020-11-04 10:10:00|1432.3|1429.3|1432.6|1429.6|1434.6|1431.6|1432.2|1429.2|99
1604484900000|2020-11-04 10:15:00|1432.7|1429.7|1435.6|1432.6|1436.1|1433.1|1432.2|1429.2|152
1604485200000|2020-11-04 10:20:00|1435.2|1432.2|1433.2|1430.2|1435.2|1432.2|1433|1430|45
1604485500000|2020-11-04 10:25:00|1433.1|1430.1|1435|1432|1435.1|1432.1|1433.1|1430.1|94
1604485800000|2020-11-04 10:30:00|1434.8|1431.8|1435.7|1432.7|1436.6|1433.6|1434|1431|313
1604486100000|2020-11-04 10:35:00|1436.7|1433.7|1440.1|1437.1|1441.6|1438.6|1435.7|1432.7|273
1604486400000|2020-11-04 10:40:00|1440.6|1437.6|1438.9|1435.9|1440.8|1437.8|1438.6|1435.6|128
1604486700000|2020-11-04 10:45:00|1438.8|1435.8|1439.9|1436.9|1441.4|1438.4|1437.9|1434.9|80
1604487000000|2020-11-04 10:50:00|1440.7|1437.7|1441.7|1438.7|1442.7|1439.7|1440.7|1437.7|58
1604487300000|2020-11-04 10:55:00|1441.8|1438.8|1440.9|1437.9|1443.7|1440.7|1440.9|1437.9|58
1604487600000|2020-11-04 11:00:00|1441.2|1438.2|1439.8|1436.8|1442.3|1439.3|1439.8|1436.8|67
1604487900000|2020-11-04 11:05:00|1439.9|1436.9|1442.7|1439.7|1442.8|1439.8|1439.9|1436.9|30
1604488200000|2020-11-04 11:10:00|1443.7|1440.7|1445.6|1442.6|1446.1|1443.1|1443.1|1440.1|99
1604488500000|2020-11-04 11:15:00|1445.4|1442.4|1443.7|1440.7|1445.4|1442.4|1442.7|1439.7|54
1604488800000|2020-11-04 11:20:00|1443.6|1440.6|1443.7|1440.7|1444.6|1441.6|1442.7|1439.7|22
1604489100000|2020-11-04 11:25:00|1443.6|1440.6|1442.7|1439.7|1443.7|1440.7|1442.7|1439.7|39
1604489400000|2020-11-04 11:30:00|1443.7|1440.7|1446.4|1443.4|1446.4|1443.4|1443.7|1440.7|98
1604489700000|2020-11-04 11:35:00|1446.6|1443.6|1447.4|1444.4|1447.6|1444.6|1446.6|1443.6|18
1604490000000|2020-11-04 11:40:00|1448.2|1445.2|1448.4|1445.4|1448.4|1445.4|1448.2|1445.2|36
1604490300000|2020-11-04 11:45:00|1447.9|1444.9|1448.4|1445.4|1449.6|1446.6|1447.4|1444.4|62
1604490600000|2020-11-04 11:50:00|1448.6|1445.6|1447.7|1444.7|1449.4|1446.4|1446.9|1443.9|49
1604490900000|2020-11-04 11:55:00|1448.4|1445.4|1447.4|1444.4|1448.9|1445.9|1446.5|1443.5|23
1604491200000|2020-11-04 12:00:00|1446.7|1443.7|1449.4|1446.4|1449.4|1446.4|1446.4|1443.4|27
1604491500000|2020-11-04 12:05:00|1448.7|1445.7|1451.1|1448.1|1452.9|1449.9|1448.5|1445.5|151
1604491800000|2020-11-04 12:10:00|1451.2|1448.2|1454.2|1451.2|1455.1|1452.1|1451.1|1448.1|119
1604492100000|2020-11-04 12:15:00|1453.8|1450.8|1457.1|1454.1|1458.1|1455.1|1453.7|1450.7|99
1604492400000|2020-11-04 12:20:00|1456.2|1453.2|1454.5|1451.5|1457.2|1454.2|1453.4|1450.4|115
1604492700000|2020-11-04 12:25:00|1455|1452|1451.7|1448.7|1455|1452|1451.7|1448.7|95
1604493000000|2020-11-04 12:30:00|1451.3|1448.3|1449.8|1446.8|1451.8|1448.8|1448.9|1445.9|113
1604493300000|2020-11-04 12:35:00|1449.9|1446.9|1446|1443|1449.9|1446.9|1445.8|1442.8|304
1604493600000|2020-11-04 12:40:00|1446.4|1443.4|1443.6|1440.6|1446.4|1443.4|1442.5|1439.5|313
1604493900000|2020-11-04 12:45:00|1443.5|1440.5|1444.6|1441.6|1446|1443|1441.6|1438.6|270
1604494200000|2020-11-04 12:50:00|1444.5|1441.5|1447.8|1444.8|1448.1|1445.1|1443.6|1440.6|257
1604494500000|2020-11-04 12:55:00|1448.1|1445.1|1444.1|1441.1|1448.1|1445.1|1443.7|1440.7|203
1604494800000|2020-11-04 13:00:00|1445.2|1442.2|1442.1|1439.1|1445.2|1442.2|1441.1|1438.1|349
1604495100000|2020-11-04 13:05:00|1442.2|1439.2|1440.4|1437.4|1443.1|1440.1|1439.7|1436.7|335
1604495400000|2020-11-04 13:10:00|1441.2|1438.2|1440.2|1437.2|1441.2|1438.2|1438.4|1435.4|189
1604495700000|2020-11-04 13:15:00|1439.5|1436.5|1441|1438|1441.4|1438.4|1438|1435|351
1604496000000|2020-11-04 13:20:00|1441.4|1438.4|1443.4|1440.4|1444.4|1441.4|1440.4|1437.4|359
1604496300000|2020-11-04 13:25:00|1443.1|1440.1|1439.4|1436.4|1443.1|1440.1|1438.6|1435.6|252
1604496600000|2020-11-04 13:30:00|1438.6|1435.6|1438.5|1435.5|1438.6|1435.6|1436.5|1433.5|260
1604496900000|2020-11-04 13:35:00|1438.4|1435.4|1436.4|1433.4|1438.4|1435.4|1435.4|1432.4|274
1604497200000|2020-11-04 13:40:00|1437.1|1434.1|1436.4|1433.4|1438.2|1435.2|1436.4|1433.4|149
1604497500000|2020-11-04 13:45:00|1436.7|1433.7|1441.1|1438.1|1441.1|1438.1|1436.7|1433.7|87
1604497800000|2020-11-04 13:50:00|1440.6|1437.6|1442.1|1439.1|1442.9|1439.9|1440.6|1437.6|174
1604498100000|2020-11-04 13:55:00|1442|1439|1441|1438|1443.1|1440.1|1440.1|1437.1|241
1604498400000|2020-11-04 14:00:00|1441.1|1438.1|1444.9|1441.9|1444.9|1441.9|1440.1|1437.1|148
1604498700000|2020-11-04 14:05:00|1444.5|1441.5|1443.9|1440.9|1446.9|1443.9|1443.5|1440.5|278
1604499000000|2020-11-04 14:10:00|1444.2|1441.2|1444|1441|1445.9|1442.9|1442.8|1439.8|312
1604499300000|2020-11-04 14:15:00|1443.8|1440.8|1444.7|1441.7|1445.8|1442.8|1442.8|1439.8|111
1604499600000|2020-11-04 14:20:00|1444.8|1441.8|1445.6|1442.6|1447.6|1444.6|1444.8|1441.8|286
1604499900000|2020-11-04 14:25:00|1445.7|1442.7|1441.8|1438.8|1445.7|1442.7|1441.8|1438.8|107
1604500200000|2020-11-04 14:30:00|1442.2|1439.2|1437.8|1434.8|1442.2|1439.2|1437.8|1434.8|329
1604500500000|2020-11-04 14:35:00|1438.7|1435.7|1435.8|1432.8|1438.8|1435.8|1433.8|1430.8|291
1604500800000|2020-11-04 14:40:00|1436.6|1433.6|1436.6|1433.6|1437.6|1434.6|1434.7|1431.7|156
1604501100000|2020-11-04 14:45:00|1436.7|1433.7|1437.8|1434.8|1438.7|1435.7|1435.8|1432.8|290
1604501400000|2020-11-04 14:50:00|1437.1|1434.1|1436.1|1433.1|1437.1|1434.1|1434.1|1431.1|248
1604501700000|2020-11-04 14:55:00|1436.5|1433.5|1436.8|1433.8|1437.1|1434.1|1436.1|1433.1|232
1604502000000|2020-11-04 15:00:00|1436.9|1433.9|1441.8|1438.8|1442.6|1439.6|1435.9|1432.9|382
1604502300000|2020-11-04 15:05:00|1441.7|1438.7|1440.8|1437.8|1442.6|1439.6|1439.8|1436.8|192
1604502600000|2020-11-04 15:10:00|1441.2|1438.2|1439.1|1436.1|1442.7|1439.7|1438.3|1435.3|360
1604502900000|2020-11-04 15:15:00|1439.4|1436.4|1439.1|1436.1|1439.6|1436.6|1438.2|1435.2|85
1604503200000|2020-11-04 15:20:00|1439.2|1436.2|1437.3|1434.3|1439.2|1436.2|1437.3|1434.3|133
1604503500000|2020-11-04 15:25:00|1438.1|1435.1|1435.3|1432.3|1438.1|1435.1|1435.3|1432.3|114
1604503800000|2020-11-04 15:30:00|1435.8|1432.8|1438.1|1435.1|1438.1|1435.1|1435.3|1432.3|171
1604504100000|2020-11-04 15:35:00|1438.2|1435.2|1437.3|1434.3|1438.3|1435.3|1436.3|1433.3|149
1604504400000|2020-11-04 15:40:00|1437.4|1434.4|1439.3|1436.3|1440.1|1437.1|1437.4|1434.4|158
1604504700000|2020-11-04 15:45:00|1439.2|1436.2|1438.3|1435.3|1440.3|1437.3|1438.3|1435.3|131
1604505000000|2020-11-04 15:50:00|1437.9|1434.9|1437.3|1434.3|1438.3|1435.3|1437.3|1434.3|147
1604505300000|2020-11-04 15:55:00|1437.2|1434.2|1435.5|1432.5|1438.3|1435.3|1435.3|1432.3|268
1604505600000|2020-11-04 16:00:00|1436.3|1433.3|1433.8|1430.8|1436.3|1433.3|1432.8|1429.8|622
1604505900000|2020-11-04 16:05:00|1433.5|1430.5|1428.9|1425.9|1433.8|1430.8|1428.8|1425.8|606
1604506200000|2020-11-04 16:10:00|1428.8|1425.8|1428.4|1425.4|1428.9|1425.9|1427|1424|532
1604506500000|2020-11-04 16:15:00|1428|1425|1429|1426|1429|1426|1427|1424|188
1604506800000|2020-11-04 16:20:00|1429.8|1426.8|1429.8|1426.8|1430|1427|1426.3|1423.3|505
1604507100000|2020-11-04 16:25:00|1429.4|1426.4|1425.6|1422.6|1432|1429|1425.6|1422.6|454
1604507400000|2020-11-04 16:30:00|1426|1423|1422.3|1419.3|1426.3|1423.3|1421.3|1418.3|557
1604507700000|2020-11-04 16:35:00|1422.4|1419.4|1425.1|1422.1|1426|1423|1421.2|1418.2|504
1604508000000|2020-11-04 16:40:00|1425|1422|1423.2|1420.2|1427|1424|1423.1|1420.1|392
1604508300000|2020-11-04 16:45:00|1424.2|1421.2|1429|1426|1430|1427|1424.2|1421.2|460
1604508600000|2020-11-04 16:50:00|1429.2|1426.2|1431|1428|1432|1429|1428.2|1425.2|203
1604508900000|2020-11-04 16:55:00|1431.1|1428.1|1434.7|1431.7|1435|1432|1430.2|1427.2|350
1604509200000|2020-11-04 17:00:00|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|0
1604565000000|2020-11-05 08:30:00|1452.1|1449.1|1455.7|1452.7|1455.8|1452.8|1449.1|1446.1|829
1604565300000|2020-11-05 08:35:00|1455.8|1452.8|1454.6|1451.6|1455.8|1452.8|1453.5|1450.5|171
1604565600000|2020-11-05 08:40:00|1454.7|1451.7|1452.7|1449.7|1454.7|1451.7|1452.6|1449.6|78
1604565900000|2020-11-05 08:45:00|1453.5|1450.5|1454.2|1451.2|1454.6|1451.6|1452.7|1449.7|52
1604566200000|2020-11-05 08:50:00|1453.8|1450.8|1454.2|1451.2|1454.2|1451.2|1453.2|1450.2|44
1604566500000|2020-11-05 08:55:00|1453.8|1450.8|1452.6|1449.6|1453.8|1450.8|1452.6|1449.6|21
1604566800000|2020-11-05 09:00:00|1452.7|1449.7|1449.8|1446.8|1452.8|1449.8|1449.8|1446.8|74
1604567100000|2020-11-05 09:05:00|1449.6|1446.6|1444.1|1441.1|1449.7|1446.7|1444.1|1441.1|378
1604567400000|2020-11-05 09:10:00|1443.7|1440.7|1450.2|1447.2|1450.2|1447.2|1443.1|1440.1|256
1604567700000|2020-11-05 09:15:00|1449.8|1446.8|1452.8|1449.8|1452.8|1449.8|1449.8|1446.8|53
1604568000000|2020-11-05 09:20:00|1452.6|1449.6|1456.6|1453.6|1456.6|1453.6|1452.6|1449.6|197
1604568300000|2020-11-05 09:25:00|1456.3|1453.3|1456.6|1453.6|1456.6|1453.6|1454.6|1451.6|132
1604568600000|2020-11-05 09:30:00|1455.6|1452.6|1456.6|1453.6|1456.6|1453.6|1455.4|1452.4|42
1604568900000|2020-11-05 09:35:00|1455.6|1452.6|1456.5|1453.5|1456.6|1453.6|1455.5|1452.5|54
1604569200000|2020-11-05 09:40:00|1456|1453|1456.8|1453.8|1456.8|1453.8|1455.8|1452.8|138
1604569500000|2020-11-05 09:45:00|1456.5|1453.5|1456.8|1453.8|1456.8|1453.8|1456.5|1453.5|295
1604569800000|2020-11-05 09:50:00|1459.3|1456.3|1459.8|1456.8|1459.8|1456.8|1459.3|1456.3|254
1604570100000|2020-11-05 09:55:00|1458.8|1455.8|1454|1451|1458.8|1455.8|1452.3|1449.3|150
1604570400000|2020-11-05 10:00:00|1454.4|1451.4|1454.9|1451.9|1454.9|1451.9|1453|1450|45
1604570700000|2020-11-05 10:05:00|1454.5|1451.5|1456.8|1453.8|1456.8|1453.8|1454.4|1451.4|44
1604571000000|2020-11-05 10:10:00|1456.7|1453.7|1454|1451|1456.7|1453.7|1453.8|1450.8|36
1604571300000|2020-11-05 10:15:00|1453.8|1450.8|1453.8|1450.8|1453.9|1450.9|1452.8|1449.8|28
1604571600000|2020-11-05 10:20:00|1453|1450|1454.8|1451.8|1454.9|1451.9|1453|1450|12
1604571900000|2020-11-05 10:25:00|1453.9|1450.9|1453|1450|1453.9|1450.9|1452.4|1449.4|22
1604572200000|2020-11-05 10:30:00|1452.9|1449.9|1452.8|1449.8|1452.9|1449.9|1451.8|1448.8|11
1604572500000|2020-11-05 10:35:00|1453.8|1450.8|1453.4|1450.4|1454.9|1451.9|1453.4|1450.4|59
1604572800000|2020-11-05 10:40:00|1453.8|1450.8|1451.9|1448.9|1454.4|1451.4|1451.8|1448.8|37
1604573100000|2020-11-05 10:45:00|1451.8|1448.8|1450.4|1447.4|1452|1449|1450.4|1447.4|34
1604573400000|2020-11-05 10:50:00|1449.9|1446.9|1450|1447|1450.9|1447.9|1449.9|1446.9|21
1604573700000|2020-11-05 10:55:00|1449.9|1446.9|1452.8|1449.8|1452.9|1449.9|1449.9|1446.9|41
1604574000000|2020-11-05 11:00:00|1452.9|1449.9|1452|1449|1452.9|1449.9|1452|1449|21
1604574300000|2020-11-05 11:05:00|1452.4|1449.4|1452|1449|1453.9|1450.9|1451|1448|61
1604574600000|2020-11-05 11:10:00|1451.5|1448.5|1451.9|1448.9|1452.4|1449.4|1450.5|1447.5|26
1604574900000|2020-11-05 11:15:00|1452|1449|1453|1450|1453|1450|1452|1449|11
1604575200000|2020-11-05 11:20:00|1452.9|1449.9|1453.4|1450.4|1453.5|1450.5|1452|1449|15
1604575500000|2020-11-05 11:25:00|1453|1450|1451.4|1448.4|1453.4|1450.4|1451|1448|19
1604575800000|2020-11-05 11:30:00|1451.5|1448.5|1449.5|1446.5|1451.5|1448.5|1448.6|1445.6|49
1604576100000|2020-11-05 11:35:00|1449.6|1446.6|1453|1450|1453.4|1450.4|1449|1446|44
1604576400000|2020-11-05 11:40:00|1453.4|1450.4|1452.7|1449.7|1453.7|1450.7|1452.7|1449.7|18
1604576700000|2020-11-05 11:45:00|1453|1450|1450|1447|1453.4|1450.4|1450|1447|75
1604577000000|2020-11-05 11:50:00|1449.5|1446.5|1449|1446|1450|1447|1448.2|1445.2|90
1604577300000|2020-11-05 11:55:00|1449.1|1446.1|1452|1449|1452|1449|1448.6|1445.6|25
1604577600000|2020-11-05 12:00:00|1451.1|1448.1|1448.2|1445.2|1451.6|1448.6|1448.1|1445.1|63
1604577900000|2020-11-05 12:05:00|1448|1445|1445.2|1442.2|1448.2|1445.2|1445.2|1442.2|152
1604578200000|2020-11-05 12:10:00|1444.2|1441.2|1446.9|1443.9|1447.2|1444.2|1444.2|1441.2|29
1604578500000|2020-11-05 12:15:00|1447.2|1444.2|1445.4|1442.4|1447.5|1444.5|1444.9|1441.9|33
1604578800000|2020-11-05 12:20:00|1445.5|1442.5|1446.8|1443.8|1446.8|1443.8|1445.5|1442.5|9
1604579100000|2020-11-05 12:25:00|1447|1444|1446.8|1443.8|1447.5|1444.5|1444.5|1441.5|76
1604579400000|2020-11-05 12:30:00|1447|1444|1448.5|1445.5|1450.2|1447.2|1446.5|1443.5|52
1604579700000|2020-11-05 12:35:00|1448.1|1445.1|1447.5|1444.5|1449.5|1446.5|1447.5|1444.5|37
1604580000000|2020-11-05 12:40:00|1447.8|1444.8|1450.3|1447.3|1451.2|1448.2|1445.5|1442.5|83
1604580300000|2020-11-05 12:45:00|1450.2|1447.2|1448.5|1445.5|1450.2|1447.2|1446.5|1443.5|76
1604580600000|2020-11-05 12:50:00|1448.3|1445.3|1448.8|1445.8|1449.2|1446.2|1447.3|1444.3|41
1604580900000|2020-11-05 12:55:00|1448.3|1445.3|1445.5|1442.5|1450.2|1447.2|1444.3|1441.3|301
1604581200000|2020-11-05 13:00:00|1445.8|1442.8|1443.7|1440.7|1446.5|1443.5|1440.7|1437.7|289
1604581500000|2020-11-05 13:05:00|1442.7|1439.7|1446.7|1443.7|1448.5|1445.5|1442.7|1439.7|245
1604581800000|2020-11-05 13:10:00|1446.6|1443.6|1448.5|1445.5|1450.5|1447.5|1445.7|1442.7|242
1604582100000|2020-11-05 13:15:00|1447.6|1444.6|1444.4|1441.4|1448.6|1445.6|1444.4|1441.4|78
1604582400000|2020-11-05 13:20:00|1444.6|1441.6|1443.8|1440.8|1444.7|1441.7|1442.7|1439.7|266
1604582700000|2020-11-05 13:25:00|1443.7|1440.7|1445.1|1442.1|1445.4|1442.4|1442.7|1439.7|80
1604583000000|2020-11-05 13:30:00|1444.7|1441.7|1444.7|1441.7|1446.4|1443.4|1444.7|1441.7|68
1604583300000|2020-11-05 13:35:00|1444.6|1441.6|1444.6|1441.6|1446.4|1443.4|1443.7|1440.7|138
1604583600000|2020-11-05 13:40:00|1444.4|1441.4|1440.7|1437.7|1444.6|1441.6|1440.7|1437.7|264
1604583900000|2020-11-05 13:45:00|1440.9|1437.9|1439.8|1436.8|1442.7|1439.7|1439.7|1436.7|326
1604584200000|2020-11-05 13:50:00|1439.9|1436.9|1441.9|1438.9|1441.9|1438.9|1439.8|1436.8|83
1604584500000|2020-11-05 13:55:00|1441.8|1438.8|1436.4|1433.4|1441.9|1438.9|1435.9|1432.9|410
1604584800000|2020-11-05 14:00:00|1436.1|1433.1|1438.8|1435.8|1438.9|1435.9|1435.9|1432.9|231
1604585100000|2020-11-05 14:05:00|1438.7|1435.7|1437.2|1434.2|1438.7|1435.7|1434.1|1431.1|701
1604585400000|2020-11-05 14:10:00|1437.1|1434.1|1436.9|1433.9|1439.1|1436.1|1436.9|1433.9|138
1604585700000|2020-11-05 14:15:00|1437.1|1434.1|1437.2|1434.2|1439.6|1436.6|1436.2|1433.2|148
1604586000000|2020-11-05 14:20:00|1438|1435|1439.9|1436.9|1440.2|1437.2|1436.7|1433.7|138
1604586300000|2020-11-05 14:25:00|1440|1437|1440|1437|1441.5|1438.5|1439|1436|103
1604586600000|2020-11-05 14:30:00|1440.2|1437.2|1442.9|1439.9|1442.9|1439.9|1439.2|1436.2|277
1604586900000|2020-11-05 14:35:00|1442.5|1439.5|1444.3|1441.3|1445.9|1442.9|1442.2|1439.2|378
1604587200000|2020-11-05 14:40:00|1444.8|1441.8|1443.9|1440.9|1445.7|1442.7|1443.4|1440.4|146
1604587500000|2020-11-05 14:45:00|1444.3|1441.3|1446.9|1443.9|1447.7|1444.7|1444.3|1441.3|109
1604587800000|2020-11-05 14:50:00|1447.3|1444.3|1449.7|1446.7|1450.2|1447.2|1447.3|1444.3|269
1604588100000|2020-11-05 14:55:00|1448.8|1445.8|1446.7|1443.7|1449.7|1446.7|1445.9|1442.9|200
1604588400000|2020-11-05 15:00:00|1446.8|1443.8|1443.8|1440.8|1447.7|1444.7|1443.7|1440.7|232
1604588700000|2020-11-05 15:05:00|1443.9|1440.9|1448.5|1445.5|1448.7|1445.7|1443.9|1440.9|212
1604589000000|2020-11-05 15:10:00|1448.4|1445.4|1453.6|1450.6|1453.6|1450.6|1448.4|1445.4|299
1604589300000|2020-11-05 15:15:00|1454.6|1451.6|1455.4|1452.4|1456.4|1453.4|1453.6|1450.6|660
1604589600000|2020-11-05 15:20:00|1454.6|1451.6|1454.4|1451.4|1455.4|1452.4|1453.6|1450.6|271
1604589900000|2020-11-05 15:25:00|1454|1451|1458.4|1455.4|1458.4|1455.4|1452.9|1449.9|945
1604590200000|2020-11-05 15:30:00|1457.5|1454.5|1457.4|1454.4|1460.4|1457.4|1457|1454|663
1604590500000|2020-11-05 15:35:00|1456.4|1453.4|1454.6|1451.6|1456.4|1453.4|1453.6|1450.6|242
1604590800000|2020-11-05 15:40:00|1455.4|1452.4|1451.8|1448.8|1455.4|1452.4|1451.3|1448.3|426
1604591100000|2020-11-05 15:45:00|1451.6|1448.6|1447.9|1444.9|1451.6|1448.6|1447.9|1444.9|312
1604591400000|2020-11-05 15:50:00|1448.9|1445.9|1450.9|1447.9|1450.9|1447.9|1447.9|1444.9|224
1604591700000|2020-11-05 15:55:00|1450.1|1447.1|1446.8|1443.8|1450.1|1447.1|1445.4|1442.4|1032
1604592000000|2020-11-05 16:00:00|1446.4|1443.4|1445.4|1442.4|1446.8|1443.8|1444.1|1441.1|164
1604592300000|2020-11-05 16:05:00|1444.4|1441.4|1442.4|1439.4|1444.4|1441.4|1442.1|1439.1|319
1604592600000|2020-11-05 16:10:00|1443.1|1440.1|1441.4|1438.4|1443.4|1440.4|1439.6|1436.6|585
1604592900000|2020-11-05 16:15:00|1440.6|1437.6|1442.4|1439.4|1442.4|1439.4|1440.4|1437.4|135
1604593200000|2020-11-05 16:20:00|1442|1439|1439.6|1436.6|1443.4|1440.4|1439.6|1436.6|167
1604593500000|2020-11-05 16:25:00|1440.4|1437.4|1443.4|1440.4|1445.1|1442.1|1439.4|1436.4|337
1604593800000|2020-11-05 16:30:00|1444.2|1441.2|1444.4|1441.4|1446.1|1443.1|1443.4|1440.4|224
1604594100000|2020-11-05 16:35:00|1444.2|1441.2|1442.4|1439.4|1444.2|1441.2|1441.4|1438.4|93
1604594400000|2020-11-05 16:40:00|1443.1|1440.1|1444.4|1441.4|1444.4|1441.4|1442.7|1439.7|168
1604594700000|2020-11-05 16:45:00|1444.5|1441.5|1445.4|1442.4|1446.2|1443.2|1444.4|1441.4|192
1604595000000|2020-11-05 16:50:00|1445.9|1442.9|1443.6|1440.6|1447.4|1444.4|1442.7|1439.7|171
1604595300000|2020-11-05 16:55:00|1443.1|1440.1|1442.6|1439.6|1444.6|1441.6|1442.6|1439.6|156
1604651400000|2020-11-06 08:30:00|1419.1|1416.1|1410.8|1407.8|1420.3|1417.3|1410.6|1407.6|1126
1604651700000|2020-11-06 08:35:00|1411.5|1408.5|1410.5|1407.5|1415.3|1412.3|1410.5|1407.5|401
1604652000000|2020-11-06 08:40:00|1410.4|1407.4|1415.1|1412.1|1415.1|1412.1|1408.5|1405.5|444
1604652300000|2020-11-06 08:45:00|1416.1|1413.1|1419.9|1416.9|1421|1418|1416.1|1413.1|814
1604652600000|2020-11-06 08:50:00|1420.7|1417.7|1417|1414|1420.7|1417.7|1417|1414|175
1604652900000|2020-11-06 08:55:00|1417.7|1414.7|1418.4|1415.4|1418.7|1415.7|1415|1412|464
1604653200000|2020-11-06 09:00:00|1418|1415|1414.6|1411.6|1418|1415|1414.5|1411.5|175
1604653500000|2020-11-06 09:05:00|1414.3|1411.3|1416.2|1413.2|1416.6|1413.6|1414|1411|81
1604653800000|2020-11-06 09:10:00|1416.1|1413.1|1419.1|1416.1|1419.2|1416.2|1415.9|1412.9|154
1604654100000|2020-11-06 09:15:00|1419.2|1416.2|1417.6|1414.6|1420.2|1417.2|1417.2|1414.2|149
1604654400000|2020-11-06 09:20:00|1418.1|1415.1|1417.2|1414.2|1418.1|1415.1|1415.2|1412.2|127
1604654700000|2020-11-06 09:25:00|1417.1|1414.1|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|42
1604655000000|2020-11-06 09:30:00|1416.1|1413.1|1415.2|1412.2|1416.2|1413.2|1414.7|1411.7|104
1604655300000|2020-11-06 09:35:00|1415.1|1412.1|1415.1|1412.1|1415.2|1412.2|1414.2|1411.2|44
1604655600000|2020-11-06 09:40:00|1414.6|1411.6|1415.2|1412.2|1415.2|1412.2|1414.6|1411.6|29
1604655900000|2020-11-06 09:45:00|1416.2|1413.2|1417.2|1414.2|1417.2|1414.2|1415.7|1412.7|56
1604656200000|2020-11-06 09:50:00|1417.4|1414.4|1415.9|1412.9|1418.2|1415.2|1415.9|1412.9|201
1604656500000|2020-11-06 09:55:00|1416.2|1413.2|1413.7|1410.7|1416.5|1413.5|1413.6|1410.6|131
1604656800000|2020-11-06 10:00:00|1414.5|1411.5|1414.7|1411.7|1415.7|1412.7|1413.6|1410.6|97
1604657100000|2020-11-06 10:05:00|1415.1|1412.1|1415.7|1412.7|1416.1|1413.1|1414.7|1411.7|78
1604657400000|2020-11-06 10:10:00|1415.6|1412.6|1417.1|1414.1|1418.6|1415.6|1415.6|1412.6|131
1604657700000|2020-11-06 10:15:00|1417.5|1414.5|1419.6|1416.6|1419.6|1416.6|1417.5|1414.5|62
1604658000000|2020-11-06 10:20:00|1419.5|1416.5|1420.7|1417.7|1421.5|1418.5|1419.5|1416.5|68
1604658300000|2020-11-06 10:25:00|1420.6|1417.6|1419.6|1416.6|1420.6|1417.6|1419.6|1416.6|41
1604658600000|2020-11-06 10:30:00|1419.7|1416.7|1419.6|1416.6|1420.7|1417.7|1419.1|1416.1|44
1604658900000|2020-11-06 10:35:00|1419.5|1416.5|1419.2|1416.2|1419.7|1416.7|1419.1|1416.1|349
1604659200000|2020-11-06 10:40:00|1419.6|1416.6|1420.7|1417.7|1420.7|1417.7|1419.2|1416.2|120
1604659500000|2020-11-06 10:45:00|1421.5|1418.5|1420.7|1417.7|1421.6|1418.6|1420.7|1417.7|38
1604659800000|2020-11-06 10:50:00|1420.5|1417.5|1421.5|1418.5|1421.7|1418.7|1420.5|1417.5|199
1604660100000|2020-11-06 10:55:00|1420.5|1417.5|1420.5|1417.5|1420.5|1417.5|1420.5|1417.5|15
1604660400000|2020-11-06 11:00:00|1419.6|1416.6|1420.3|1417.3|1420.5|1417.5|1419.5|1416.5|102
1604660700000|2020-11-06 11:05:00|1420.2|1417.2|1420.8|1417.8|1420.8|1417.8|1419.5|1416.5|55
1604661000000|2020-11-06 11:10:00|1420.5|1417.5|1421.2|1418.2|1421.5|1418.5|1420.2|1417.2|149
1604661300000|2020-11-06 11:15:00|||||||||73
1604661600000|2020-11-06 11:20:00|1421.1|1418.1|1420.6|1417.6|1421.2|1418.2|1420.2|1417.2|59
1604661900000|2020-11-06 11:25:00|1420.7|1417.7|1420.9|1417.9|1421.2|1418.2|1420.2|1417.2|26
1604662200000|2020-11-06 11:30:00|1421.1|1418.1|1422.9|1419.9|1423.1|1420.1|1420.9|1417.9|19
1604662500000|2020-11-06 11:35:00|1422.8|1419.8|1421.9|1418.9|1422.9|1419.9|1421.9|1418.9|15
1604662800000|2020-11-06 11:40:00|1421.8|1418.8|1420.9|1417.9|1421.9|1418.9|1420.9|1417.9|65
1604663100000|2020-11-06 11:45:00|1421.7|1418.7|1420.9|1417.9|1421.9|1418.9|1420.9|1417.9|27
1604663400000|2020-11-06 11:50:00|1421.3|1418.3|1423.9|1420.9|1423.9|1420.9|1421.3|1418.3|76
1604663700000|2020-11-06 11:55:00|1424.7|1421.7|1424.9|1421.9|1424.9|1421.9|1423.9|1420.9|45
1604664000000|2020-11-06 12:00:00|1424.3|1421.3|1425.9|1422.9|1426.7|1423.7|1423.9|1420.9|183
1604664300000|2020-11-06 12:05:00|1425.8|1422.8|1424.9|1421.9|1425.8|1422.8|1424.4|1421.4|101
1604664600000|2020-11-06 12:10:00|1423.9|1420.9|1425.7|1422.7|1425.8|1422.8|1423.9|1420.9|104
1604664900000|2020-11-06 12:15:00|1425.9|1422.9|1425.7|1422.7|1425.9|1422.9|1424.9|1421.9|39
1604665200000|2020-11-06 12:20:00|1425.8|1422.8|1424.9|1421.9|1425.8|1422.8|1424.8|1421.8|52
1604665500000|2020-11-06 12:25:00|1424.8|1421.8|1428.7|1425.7|1429.7|1426.7|1424.8|1421.8|196
1604665800000|2020-11-06 12:30:00|1427.9|1424.9|1426.7|1423.7|1428.7|1425.7|1425.9|1422.9|64
1604666100000|2020-11-06 12:35:00|1426.3|1423.3|1424.8|1421.8|1426.8|1423.8|1424.7|1421.7|46
1604666400000|2020-11-06 12:40:00|1424.7|1421.7|1428.7|1425.7|1429.4|1426.4|1423.8|1420.8|136
1604666700000|2020-11-06 12:45:00|1429|1426|1428.5|1425.5|1429.7|1426.7|1427.6|1424.6|53
1604667000000|2020-11-06 12:50:00|1428.6|1425.6|1431.6|1428.6|1432|1429|1426.4|1423.4|349
1604667300000|2020-11-06 12:55:00|1432.4|1429.4|1433.4|1430.4|1433.4|1430.4|1431.6|1428.6|160
1604667600000|2020-11-06 13:00:00|1433.6|1430.6|1437|1434|1438.1|1435.1|1432.6|1429.6|584
1604667900000|2020-11-06 13:05:00|1436.5|1433.5|1437.9|1434.9|1438|1435|1435.1|1432.1|284
1604668200000|2020-11-06 13:10:00|1437|1434|1440.9|1437.9|1441.7|1438.7|1436.9|1433.9|611
1604668500000|2020-11-06 13:15:00|1440.7|1437.7|1446.6|1443.6|1447.6|1444.6|1439.6|1436.6|843
1604668800000|2020-11-06 13:20:00|1446.9|1443.9|1459|1456|1459|1456|1446.9|1443.9|977
1604669100000|2020-11-06 13:25:00|1459.1|1456.1|1458.7|1455.7|1459.8|1456.8|1456.1|1453.1|695
1604669400000|2020-11-06 13:30:00|1458.6|1455.6|1458|1455|1459.2|1456.2|1456.1|1453.1|413
1604669700000|2020-11-06 13:35:00|1458.1|1455.1|1462.3|1459.3|1466.1|1463.1|1458.1|1455.1|1251
1604670000000|2020-11-06 13:40:00|1462.7|1459.7|1463.6|1460.6|1464.1|1461.1|1462.3|1459.3|689
1604670300000|2020-11-06 13:45:00|1463.3|1460.3|1464|1461|1464.7|1461.7|1461.3|1458.3|513
1604670600000|2020-11-06 13:50:00|1463.7|1460.7|1465.3|1462.3|1465.3|1462.3|1462.3|1459.3|288
1604670900000|2020-11-06 13:55:00|1466|1463|1469.3|1466.3|1473|1470|1466|1463|1508
1604671200000|2020-11-06 14:00:00|1469.7|1466.7|1469.3|1466.3|1473|1470|1469.3|1466.3|480
1604671500000|2020-11-06 14:05:00|1468.9|1465.9|1468.6|1465.6|1469.3|1466.3|1467.4|1464.4|487
1604671800000|2020-11-06 14:10:00|1468.7|1465.7|1464.9|1461.9|1469.6|1466.6|1464.1|1461.1|563
1604672100000|2020-11-06 14:15:00|1465.1|1462.1|1465.8|1462.8|1469.3|1466.3|1465.1|1462.1|467
1604672400000|2020-11-06 14:20:00|1466.1|1463.1|1468.4|1465.4|1468.8|1465.8|1464.1|1461.1|258
1604672700000|2020-11-06 14:25:00|1468.8|1465.8|1466.1|1463.1|1469.8|1466.8|1466.1|1463.1|205
1604673000000|2020-11-06 14:30:00|1465.9|1462.9|1466.8|1463.8|1467.8|1464.8|1463.9|1460.9|396
1604673300000|2020-11-06 14:35:00|1466.7|1463.7|1465.8|1462.8|1466.7|1463.7|1464.8|1461.8|265
1604673600000|2020-11-06 14:40:00|1465.9|1462.9|1466.9|1463.9|1466.9|1463.9|1464.9|1461.9|236
1604673900000|2020-11-06 14:45:00|1467.1|1464.1|1467.1|1464.1|1468.8|1465.8|1465.1|1462.1|529
1604674200000|2020-11-06 14:50:00|1466.6|1463.6|1466.1|1463.1|1467.8|1464.8|1465.1|1462.1|175
1604674500000|2020-11-06 14:55:00|1466.2|1463.2|1468.1|1465.1|1469.1|1466.1|1466.2|1463.2|368
1604674800000|2020-11-06 15:00:00|1468.9|1465.9|1465.8|1462.8|1469.1|1466.1|1465.4|1462.4|364
1604675100000|2020-11-06 15:05:00|1466|1463|1468|1465|1469|1466|1466|1463|476
1604675400000|2020-11-06 15:10:00|1468.8|1465.8|1471.8|1468.8|1472.8|1469.8|1468|1465|708
1604675700000|2020-11-06 15:15:00|1471.7|1468.7|1470|1467|1472.8|1469.8|1469.8|1466.8|609
1604676000000|2020-11-06 15:20:00|1471|1468|1472.8|1469.8|1473.8|1470.8|1470.9|1467.9|182
1604676300000|2020-11-06 15:25:00|1473.2|1470.2|1474.8|1471.8|1476.5|1473.5|1472.8|1469.8|820
1604676600000|2020-11-06 15:30:00|1475.5|1472.5|1474.8|1471.8|1475.8|1472.8|1474.8|1471.8|326
1604676900000|2020-11-06 15:35:00|1475.5|1472.5|1473|1470|1477.8|1474.8|1473|1470|966
1604677200000|2020-11-06 15:40:00|1473.8|1470.8|1474|1471|1474.9|1471.9|1472|1469|298
1604677500000|2020-11-06 15:45:00|1473.9|1470.9|1474.8|1471.8|1475.8|1472.8|1473.9|1470.9|159
1604677800000|2020-11-06 15:50:00|1474|1471|1473|1470|1474|1471|1472.3|1469.3|361
1604678100000|2020-11-06 15:55:00|1474|1471|1473|1470|1474|1471|1472|1469|217
1604678400000|2020-11-06 16:00:00|1474|1471|1476|1473|1476|1473|1474|1471|334
1604678700000|2020-11-06 16:05:00|1476.8|1473.8|1475.1|1472.1|1477|1474|1474.2|1471.2|340
1604679000000|2020-11-06 16:10:00|1475|1472|1470.5|1467.5|1475.3|1472.3|1470.2|1467.2|431
1604679300000|2020-11-06 16:15:00|1470.2|1467.2|1471.5|1468.5|1472.5|1469.5|1470.2|1467.2|388
1604679600000|2020-11-06 16:20:00|1471.8|1468.8|1473.5|1470.5|1473.5|1470.5|1471.7|1468.7|182
1604679900000|2020-11-06 16:25:00|1473.7|1470.7|1470.7|1467.7|1474.5|1471.5|1469.8|1466.8|370
1604680200000|2020-11-06 16:30:00|1470.8|1467.8|1471.5|1468.5|1471.5|1468.5|1469.2|1466.2|156
1604680500000|2020-11-06 16:35:00|1472.2|1469.2|1472.5|1469.5|1473.5|1470.5|1471.7|1468.7|95
1604680800000|2020-11-06 16:40:00|1472.8|1469.8|1474.5|1471.5|1474.9|1471.9|1472.8|1469.8|224
1604681100000|2020-11-06 16:45:00|1474.9|1471.9|1474.5|1471.5|1475.3|1472.3|1473.5|1470.5|251
1604681400000|2020-11-06 16:50:00|1474.9|1471.9|1475.5|1472.5|1476.3|1473.3|1474.5|1471.5|391
1604681700000|2020-11-06 16:55:00|1475.1|1472.1|1477.5|1474.5|1477.5|1474.5|1475.1|1472.1|403
1604910600000|2020-11-09 08:30:00|1477.9|1474.9|1472.2|1469.2|1478.9|1475.9|1471.4|1468.4|803
1604910900000|2020-11-09 08:35:00|1471.2|1468.2|1466.4|1463.4|1471.9|1468.9|1466.4|1463.4|222
1604911200000|2020-11-09 08:40:00|1467.3|1464.3|1465.4|1462.4|1468.3|1465.3|1465.4|1462.4|98
1604911500000|2020-11-09 08:45:00|1465.3|1462.3|1468.3|1465.3|1468.4|1465.4|1463.4|1460.4|180
1604911800000|2020-11-09 08:50:00|1468.4|1465.4|1467.4|1464.4|1468.4|1465.4|1467.4|1464.4|73
1604912100000|2020-11-09 08:55:00|1468.1|1465.1|1468.3|1465.3|1468.4|1465.4|1466.4|1463.4|30
1604912400000|2020-11-09 09:00:00|1468.4|1465.4|1466.3|1463.3|1468.8|1465.8|1466.3|1463.3|37
1604912700000|2020-11-09 09:05:00|1466.4|1463.4|1466.4|1463.4|1467.3|1464.3|1465.4|1462.4|28
1604913000000|2020-11-09 09:10:00|1465.3|1462.3|1465.3|1462.3|1466.4|1463.4|1464.4|1461.4|155
1604913300000|2020-11-09 09:15:00|1464.9|1461.9|1466.3|1463.3|1466.4|1463.4|1463.8|1460.8|87
1604913600000|2020-11-09 09:20:00|1466.1|1463.1|1464.1|1461.1|1466.1|1463.1|1463.8|1460.8|31
1604913900000|2020-11-09 09:25:00|1464.3|1461.3|1463.3|1460.3|1464.3|1461.3|1462.8|1459.8|64
1604914200000|2020-11-09 09:30:00|1463.8|1460.8|1465.1|1462.1|1466.3|1463.3|1463.8|1460.8|32
1604914500000|2020-11-09 09:35:00|1464.4|1461.4|1465.1|1462.1|1466.1|1463.1|1464.4|1461.4|60
1604914800000|2020-11-09 09:40:00|1464.4|1461.4|1464.8|1461.8|1465.1|1462.1|1463.8|1460.8|307
1604915100000|2020-11-09 09:45:00|1464.4|1461.4|1464.4|1461.4|1465.4|1462.4|1463.4|1460.4|31
1604915400000|2020-11-09 09:50:00|1465.1|1462.1|1464.8|1461.8|1465.1|1462.1|1464.4|1461.4|4
1604915700000|2020-11-09 09:55:00|1465.1|1462.1|1464.4|1461.4|1465.4|1462.4|1464.3|1461.3|16
1604916000000|2020-11-09 10:00:00|1465.1|1462.1|1466.4|1463.4|1466.4|1463.4|1464.4|1461.4|55
1604916300000|2020-11-09 10:05:00|1465.4|1462.4|1465.4|1462.4|1465.4|1462.4|1465.4|1462.4|23
1604916600000|2020-11-09 10:10:00|1465.8|1462.8|1464.4|1461.4|1466.4|1463.4|1464.4|1461.4|214
1604916900000|2020-11-09 10:15:00|1464.3|1461.3|1462.5|1459.5|1464.4|1461.4|1462|1459|137
1604917200000|2020-11-09 10:20:00|1462.7|1459.7|1462|1459|1463.4|1460.4|1459.7|1456.7|243
1604917500000|2020-11-09 10:25:00|1461.7|1458.7|1462|1459|1462.5|1459.5|1460.5|1457.5|64
1604917800000|2020-11-09 10:30:00|1462.5|1459.5|1461.4|1458.4|1462.5|1459.5|1459.7|1456.7|255
1604918100000|2020-11-09 10:35:00|1462.4|1459.4|1461.7|1458.7|1463.4|1460.4|1461.4|1458.4|68
1604918400000|2020-11-09 10:40:00|1461.4|1458.4|1461.7|1458.7|1462.1|1459.1|1461.4|1458.4|24
1604918700000|2020-11-09 10:45:00|1462.1|1459.1|1462.4|1459.4|1463.7|1460.7|1461.7|1458.7|48
1604919000000|2020-11-09 10:50:00|1462.2|1459.2|1463.2|1460.2|1463.2|1460.2|1462.2|1459.2|16
1604919300000|2020-11-09 10:55:00|1463.1|1460.1|1462.4|1459.4|1464.1|1461.1|1462.4|1459.4|32
1604919600000|2020-11-09 11:00:00|1462.1|1459.1|1465.1|1462.1|1466|1463|1461.4|1458.4|107
1604919900000|2020-11-09 11:05:00|1465|1462|1463.1|1460.1|1465.1|1462.1|1462.7|1459.7|57
1604920200000|2020-11-09 11:10:00|1463.2|1460.2|1462.4|1459.4|1464.2|1461.2|1461.7|1458.7|36
1604920500000|2020-11-09 11:15:00|1462.7|1459.7|1462.4|1459.4|1463.1|1460.1|1461.7|1458.7|19
1604920800000|2020-11-09 11:20:00|1462.7|1459.7|1463.1|1460.1|1463.2|1460.2|1462.2|1459.2|81
1604921100000|2020-11-09 11:25:00|1464.1|1461.1|1464.1|1461.1|1465.1|1462.1|1463.4|1460.4|83
1604921400000|2020-11-09 11:30:00|1463.9|1460.9|1463.1|1460.1|1463.9|1460.9|1462.6|1459.6|33
1604921700000|2020-11-09 11:35:00|1463.4|1460.4|1463.1|1460.1|1463.4|1460.4|1463.1|1460.1|17
1604922000000|2020-11-09 11:40:00|1463.6|1460.6|1461.4|1458.4|1463.6|1460.6|1461.1|1458.1|55
1604922300000|2020-11-09 11:45:00|1461.6|1458.6|1465.4|1462.4|1466.2|1463.2|1461.1|1458.1|224
1604922600000|2020-11-09 11:50:00|1465.7|1462.7|1469.1|1466.1|1470.1|1467.1|1464.9|1461.9|549
1604922900000|2020-11-09 11:55:00|1471.4|1468.4|1472.7|1469.7|1475.2|1472.2|1470.4|1467.4|823
1604923200000|2020-11-09 12:00:00|1471.8|1468.8|1474.7|1471.7|1474.8|1471.8|1470.9|1467.9|438
1604923500000|2020-11-09 12:05:00|1474.2|1471.2|1473.2|1470.2|1475.8|1472.8|1472.8|1469.8|424
1604923800000|2020-11-09 12:10:00|1473.3|1470.3|1474.8|1471.8|1474.8|1471.8|1472.8|1469.8|124
1604924100000|2020-11-09 12:15:00|1474.1|1471.1|1474.8|1471.8|1475.8|1472.8|1473.9|1470.9|200
1604924400000|2020-11-09 12:20:00|1475.2|1472.2|1473.8|1470.8|1475.3|1472.3|1472.8|1469.8|256
1604924700000|2020-11-09 12:25:00|1474.3|1471.3|1474.1|1471.1|1474.8|1471.8|1473.1|1470.1|75
1604925000000|2020-11-09 12:30:00|1473.9|1470.9|1472.3|1469.3|1475.1|1472.1|1472.1|1469.1|187
1604925300000|2020-11-09 12:35:00|1472.1|1469.1|1470.2|1467.2|1473.1|1470.1|1469.3|1466.3|164
1604925600000|2020-11-09 12:40:00|1470.3|1467.3|1473.3|1470.3|1473.7|1470.7|1470.3|1467.3|68
1604925900000|2020-11-09 12:45:00|1473.2|1470.2|1474.2|1471.2|1474.7|1471.7|1473.2|1470.2|103
1604926200000|2020-11-09 12:50:00|1474.1|1471.1|1479.8|1476.8|1481.8|1478.8|1474.1|1471.1|414
1604926500000|2020-11-09 12:55:00|1479.4|1476.4|1479.5|1476.5|1483.2|1480.2|1478.9|1475.9|679
1604926800000|2020-11-09 13:00:00|1479.1|1476.1|1479.8|1476.8|1480.1|1477.1|1475.4|1472.4|281
1604927100000|2020-11-09 13:05:00|1480.1|1477.1|1479|1476|1481.5|1478.5|1478.4|1475.4|391
1604927400000|2020-11-09 13:10:00|1478.8|1475.8|1477.8|1474.8|1479.8|1476.8|1476|1473|299
1604927700000|2020-11-09 13:15:00|1478|1475|1477|1474|1479|1476|1476|1473|628
1604928000000|2020-11-09 13:20:00|1476.2|1473.2|1475|1472|1479.9|1476.9|1474.3|1471.3|341
1604928300000|2020-11-09 13:25:00|1475.3|1472.3|1465.2|1462.2|1475.3|1472.3|1464.9|1461.9|989
1604928600000|2020-11-09 13:30:00|1465.6|1462.6|1463.2|1460.2|1465.9|1462.9|1462.9|1459.9|382
1604928900000|2020-11-09 13:35:00|1462.9|1459.9|1464.7|1461.7|1466.7|1463.7|1461.9|1458.9|264
1604929200000|2020-11-09 13:40:00|1464.2|1461.2|1463.9|1460.9|1465.9|1462.9|1463.9|1460.9|188
1604929500000|2020-11-09 13:45:00|1462.9|1459.9|1461.9|1458.9|1463.9|1460.9|1460.9|1457.9|116
1604929800000|2020-11-09 13:50:00|1462.2|1459.2|1462.9|1459.9|1463.9|1460.9|1460.9|1457.9|279
1604930100000|2020-11-09 13:55:00|1463|1460|1459.9|1456.9|1463.7|1460.7|1459.9|1456.9|625
1604930400000|2020-11-09 14:00:00|1460|1457|1460.9|1457.9|1462|1459|1459.1|1456.1|302
1604930700000|2020-11-09 14:05:00|1461.1|1458.1|1456.1|1453.1|1461.1|1458.1|1456.1|1453.1|198
1604931000000|2020-11-09 14:10:00|1457|1454|1454.7|1451.7|1457|1454|1454.4|1451.4|1571
1604931300000|2020-11-09 14:15:00|1454|1451|1450.2|1447.2|1454|1451|1446.2|1443.2|1472
1604931600000|2020-11-09 14:20:00|1449.7|1446.7|1452.2|1449.2|1452.2|1449.2|1448.2|1445.2|423
1604931900000|2020-11-09 14:25:00|1451.2|1448.2|1448.2|1445.2|1451.2|1448.2|1448.2|1445.2|337
1604932200000|2020-11-09 14:30:00|1448.6|1445.6|1448.9|1445.9|1450.2|1447.2|1448.2|1445.2|394
1604932500000|2020-11-09 14:35:00|1449.2|1446.2|1448.5|1445.5|1449.7|1446.7|1448.2|1445.2|396
1604932800000|2020-11-09 14:40:00|1448.7|1445.7|1444.3|1441.3|1448.7|1445.7|1442.8|1439.8|926
1604933100000|2020-11-09 14:45:00|1444.7|1441.7|1445.5|1442.5|1446.5|1443.5|1442.8|1439.8|531
1604933400000|2020-11-09 14:50:00|1445.2|1442.2|1442.8|1439.8|1445.7|1442.7|1442.8|1439.8|360
1604933700000|2020-11-09 14:55:00|1443.3|1440.3|1442.8|1439.8|1444.5|1441.5|1442.8|1439.8|249
1604934000000|2020-11-09 15:00:00|1443.7|1440.7|1441.1|1438.1|1443.8|1440.8|1440.8|1437.8|698
1604934300000|2020-11-09 15:05:00|1441.8|1438.8|1446.8|1443.8|1447.5|1444.5|1441.8|1438.8|565
1604934600000|2020-11-09 15:10:00|1446.6|1443.6|1446.8|1443.8|1447.8|1444.8|1444.8|1441.8|340
1604934900000|2020-11-09 15:15:00|1446.1|1443.1|1447.1|1444.1|1447.1|1444.1|1443.1|1440.1|455
1604935200000|2020-11-09 15:20:00|1447.4|1444.4|1448.8|1445.8|1450.8|1447.8|1447.1|1444.1|751
1604935500000|2020-11-09 15:25:00|1448.1|1445.1|1447.1|1444.1|1448.1|1445.1|1447.1|1444.1|246
1604935800000|2020-11-09 15:30:00|1447.8|1444.8|1447.9|1444.9|1448.1|1445.1|1446.1|1443.1|288
1604936100000|2020-11-09 15:35:00|1448.8|1445.8|1450.1|1447.1|1450.1|1447.1|1447.4|1444.4|580
1604936400000|2020-11-09 15:40:00|1450.4|1447.4|1451.8|1448.8|1451.8|1448.8|1448.9|1445.9|712
1604936700000|2020-11-09 15:45:00|1452.5|1449.5|1454.5|1451.5|1454.5|1451.5|1452.5|1449.5|397
1604937000000|2020-11-09 15:50:00|1455.2|1452.2|1459.5|1456.5|1460.2|1457.2|1454.4|1451.4|433
1604937300000|2020-11-09 15:55:00|1459.4|1456.4|1463.5|1460.5|1463.5|1460.5|1458.4|1455.4|618
1604937600000|2020-11-09 16:00:00|1463.9|1460.9|1461.5|1458.5|1463.9|1460.9|1458.5|1455.5|432
1604937900000|2020-11-09 16:05:00|1462.5|1459.5|1460.5|1457.5|1462.5|1459.5|1457.8|1454.8|299
1604938200000|2020-11-09 16:10:00|1459.8|1456.8|1461.2|1458.2|1461.8|1458.8|1458.6|1455.6|625
1604938500000|2020-11-09 16:15:00|1461.5|1458.5|1461.5|1458.5|1463.2|1460.2|1460.8|1457.8|198
1604938800000|2020-11-09 16:20:00|1460.8|1457.8|1464.2|1461.2|1464.3|1461.3|1460.5|1457.5|244
1604939100000|2020-11-09 16:25:00|1464.3|1461.3|1459.2|1456.2|1467.1|1464.1|1459.2|1456.2|441
1604939400000|2020-11-09 16:30:00|1459.6|1456.6|1456.5|1453.5|1461.2|1458.2|1455.5|1452.5|416
1604939700000|2020-11-09 16:35:00|1456.8|1453.8|1459.5|1456.5|1459.5|1456.5|1456.5|1453.5|233
1604940000000|2020-11-09 16:40:00|1459.2|1456.2|1460.5|1457.5|1460.5|1457.5|1457.5|1454.5|202
1604940300000|2020-11-09 16:45:00|1460.3|1457.3|1463.2|1460.2|1463.5|1460.5|1458.5|1455.5|354
1604940600000|2020-11-09 16:50:00|1463.5|1460.5|1462.2|1459.2|1463.5|1460.5|1461.3|1458.3|214
1604940900000|2020-11-09 16:55:00|1462.3|1459.3|1461.3|1458.3|1464.2|1461.2|1461.3|1458.3|142
1604941200000|2020-11-09 17:00:00|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|3
1604997000000|2020-11-10 08:30:00|1465.4|1462.4|1465|1462|1469.7|1466.7|1463.3|1460.3|273
1604997300000|2020-11-10 08:35:00|1465.2|1462.2|1461|1458|1465.2|1462.2|1460.3|1457.3|99
1604997600000|2020-11-10 08:40:00|1460.7|1457.7|1462.3|1459.3|1462.3|1459.3|1460.7|1457.7|149
1604997900000|2020-11-10 08:45:00|1461.3|1458.3|1456.7|1453.7|1461.3|1458.3|1454.9|1451.9|571
1604998200000|2020-11-10 08:50:00|1456.9|1453.9|1457.6|1454.6|1459.6|1456.6|1456.9|1453.9|53
1604998500000|2020-11-10 08:55:00|1457.9|1454.9|1459.1|1456.1|1460.6|1457.6|1457.6|1454.6|38
1604998800000|2020-11-10 09:00:00|1459.4|1456.4|1460.6|1457.6|1461.6|1458.6|1459.4|1456.4|25
1604999100000|2020-11-10 09:05:00|1460.3|1457.3|1460.6|1457.6|1460.6|1457.6|1459.6|1456.6|12
1604999400000|2020-11-10 09:10:00|1460.9|1457.9|1460.6|1457.6|1461.6|1458.6|1458.6|1455.6|94
1604999700000|2020-11-10 09:15:00|1461.1|1458.1|1462.4|1459.4|1463.4|1460.4|1461.1|1458.1|45
1605000000000|2020-11-10 09:20:00|1461.9|1458.9|1465.7|1462.7|1466.7|1463.7|1461.6|1458.6|312
1605000300000|2020-11-10 09:25:00|1465|1462|1464|1461|1466.7|1463.7|1464|1461|80
1605000600000|2020-11-10 09:30:00|1463.4|1460.4|1464|1461|1466|1463|1463|1460|112
1605000900000|2020-11-10 09:35:00|1464.1|1461.1|1465|1462|1465|1462|1464|1461|26
1605001200000|2020-11-10 09:40:00|1465.9|1462.9|1464|1461|1465.9|1462.9|1464|1461|46
1605001500000|2020-11-10 09:45:00|1464.9|1461.9|1466|1463|1466.4|1463.4|1464.9|1461.9|45
1605001800000|2020-11-10 09:50:00|1466.4|1463.4|1466.7|1463.7|1466.7|1463.7|1465|1462|54
1605002100000|2020-11-10 09:55:00|1466.9|1463.9|1464.9|1461.9|1466.9|1463.9|1464|1461|36
1605002400000|2020-11-10 10:00:00|1465.2|1462.2|1460.3|1457.3|1465.9|1462.9|1460.3|1457.3|210
1605002700000|2020-11-10 10:05:00|1459.3|1456.3|1458.4|1455.4|1460.3|1457.3|1458.3|1455.3|72
1605003000000|2020-11-10 10:10:00|1458.3|1455.3|1457.4|1454.4|1458.4|1455.4|1457.3|1454.3|58
1605003300000|2020-11-10 10:15:00|1457.6|1454.6|1458.3|1455.3|1458.3|1455.3|1457.4|1454.4|22
1605003600000|2020-11-10 10:20:00|1457.6|1454.6|1457.3|1454.3|1457.6|1454.6|1455.9|1452.9|87
1605003900000|2020-11-10 10:25:00|1457.4|1454.4|1456.3|1453.3|1457.4|1454.4|1456.3|1453.3|48
1605004200000|2020-11-10 10:30:00|1457.3|1454.3|1458.7|1455.7|1459.7|1456.7|1457|1454|238
1605004500000|2020-11-10 10:35:00|1459.7|1456.7|1459.7|1456.7|1460|1457|1458.7|1455.7|24
1605004800000|2020-11-10 10:40:00|1459.8|1456.8|1459.7|1456.7|1460|1457|1458|1455|93
1605005100000|2020-11-10 10:45:00|1459.8|1456.8|1462.1|1459.1|1463.1|1460.1|1459.8|1456.8|163
1605005400000|2020-11-10 10:50:00|1462.3|1459.3|1463.6|1460.6|1464.1|1461.1|1461.4|1458.4|78
1605005700000|2020-11-10 10:55:00|1463.3|1460.3|1461.3|1458.3|1464.1|1461.1|1461.1|1458.1|52
1605006000000|2020-11-10 11:00:00|1461.4|1458.4|1463.1|1460.1|1463.1|1460.1|1461.4|1458.4|35
1605006300000|2020-11-10 11:05:00|1462.8|1459.8|1462.8|1459.8|1463.4|1460.4|1462.8|1459.8|35
1605006600000|2020-11-10 11:10:00|1462.4|1459.4|1462.3|1459.3|1462.4|1459.4|1461.4|1458.4|16
1605006900000|2020-11-10 11:15:00|1462.4|1459.4|1462.3|1459.3|1463.4|1460.4|1462.3|1459.3|24
1605007200000|2020-11-10 11:20:00|1462.4|1459.4|1463.3|1460.3|1463.3|1460.3|1461.4|1458.4|49
1605007500000|2020-11-10 11:25:00|1463.1|1460.1|1461.4|1458.4|1463.1|1460.1|1461.4|1458.4|31
1605007800000|2020-11-10 11:30:00|1459.7|1456.7|1460.4|1457.4|1460.4|1457.4|1457|1454|105
1605008100000|2020-11-10 11:35:00|1460.3|1457.3|1462.1|1459.1|1462.1|1459.1|1460.3|1457.3|95
1605008400000|2020-11-10 11:40:00|1462.5|1459.5|1462.5|1459.5|1463.5|1460.5|1462.5|1459.5|29
1605008700000|2020-11-10 11:45:00|1462.1|1459.1|1463.5|1460.5|1464.5|1461.5|1459.4|1456.4|100
1605009000000|2020-11-10 11:50:00|1463.1|1460.1|1464.8|1461.8|1465|1462|1463|1460|35
1605009300000|2020-11-10 11:55:00|1465.1|1462.1|1463.2|1460.2|1465.1|1462.1|1462.1|1459.1|50
1605009600000|2020-11-10 12:00:00|1462.7|1459.7|1465.8|1462.8|1466.5|1463.5|1462.2|1459.2|239
1605009900000|2020-11-10 12:05:00|1465.3|1462.3|1463.1|1460.1|1465.8|1462.8|1463.1|1460.1|77
1605010200000|2020-11-10 12:10:00|1463.6|1460.6|1461.4|1458.4|1464.1|1461.1|1459.7|1456.7|74
1605010500000|2020-11-10 12:15:00|1461.2|1458.2|1459.4|1456.4|1461.4|1458.4|1459.4|1456.4|48
1605010800000|2020-11-10 12:20:00|1460.4|1457.4|1457.5|1454.5|1460.4|1457.4|1456.7|1453.7|42
1605011100000|2020-11-10 12:25:00|1457.7|1454.7|1460|1457|1461.4|1458.4|1457.7|1454.7|60
1605011400000|2020-11-10 12:30:00|1460.4|1457.4|1464.1|1461.1|1464.2|1461.2|1460|1457|90
1605011700000|2020-11-10 12:35:00|1464.2|1461.2|1465.4|1462.4|1467.3|1464.3|1464.2|1461.2|240
1605012000000|2020-11-10 12:40:00|1465.8|1462.8|1466.1|1463.1|1466.4|1463.4|1465.1|1462.1|45
1605012300000|2020-11-10 12:45:00|1465.9|1462.9|1465.8|1462.8|1466.8|1463.8|1464.9|1461.9|183
1605012600000|2020-11-10 12:50:00|1465.4|1462.4|1466.8|1463.8|1468.5|1465.5|1464.9|1461.9|130
1605012900000|2020-11-10 12:55:00|1467.2|1464.2|1467.7|1464.7|1467.7|1464.7|1464.8|1461.8|224
1605013200000|2020-11-10 13:00:00|1467.8|1464.8|1468.5|1465.5|1468.5|1465.5|1467.5|1464.5|304
1605013500000|2020-11-10 13:05:00|1468.2|1465.2|1466.8|1463.8|1468.5|1465.5|1465.8|1462.8|108
1605013800000|2020-11-10 13:10:00|1466.5|1463.5|1468.5|1465.5|1468.5|1465.5|1465.8|1462.8|251
1605014100000|2020-11-10 13:15:00|1468|1465|1468.8|1465.8|1470.2|1467.2|1468|1465|373
1605014400000|2020-11-10 13:20:00|1468.6|1465.6|1462.4|1459.4|1468.6|1465.6|1462.4|1459.4|551
1605014700000|2020-11-10 13:25:00|1462.5|1459.5|1457.9|1454.9|1464.2|1461.2|1457.9|1454.9|428
1605015000000|2020-11-10 13:30:00|1457.1|1454.1|1455.5|1452.5|1458.6|1455.6|1455.3|1452.3|239
1605015300000|2020-11-10 13:35:00|1456.2|1453.2|1456.3|1453.3|1458.2|1455.2|1454.5|1451.5|158
1605015600000|2020-11-10 13:40:00|1456.2|1453.2|1455.5|1452.5|1457.8|1454.8|1455.2|1452.2|181
1605015900000|2020-11-10 13:45:00|1454.5|1451.5|1452.8|1449.8|1456.3|1453.3|1452.8|1449.8|259
1605016200000|2020-11-10 13:50:00|1453.5|1450.5|1452.1|1449.1|1454.5|1451.5|1451.1|1448.1|315
1605016500000|2020-11-10 13:55:00|1452.5|1449.5|1450.8|1447.8|1453.5|1450.5|1449.8|1446.8|217
1605016800000|2020-11-10 14:00:00|1451.1|1448.1|1451.6|1448.6|1451.8|1448.8|1449.8|1446.8|242
1605017100000|2020-11-10 14:05:00|1451.5|1448.5|1453.2|1450.2|1453.2|1450.2|1451.1|1448.1|181
1605017400000|2020-11-10 14:10:00|1452.8|1449.8|1453.5|1450.5|1453.5|1450.5|1452.5|1449.5|235
1605017700000|2020-11-10 14:15:00|1454.2|1451.2|1451.5|1448.5|1455.2|1452.2|1451.5|1448.5|203
1605018000000|2020-11-10 14:20:00|1450.5|1447.5|1450.6|1447.6|1450.8|1447.8|1449.5|1446.5|215
1605018300000|2020-11-10 14:25:00|1450.8|1447.8|1452.5|1449.5|1452.8|1449.8|1450.6|1447.6|155
1605018600000|2020-11-10 14:30:00|1452.8|1449.8|1451.5|1448.5|1454.5|1451.5|1450.8|1447.8|230
1605018900000|2020-11-10 14:35:00|1451.1|1448.1|1455.8|1452.8|1456.2|1453.2|1450.6|1447.6|257
1605019200000|2020-11-10 14:40:00|1456.2|1453.2|1457.2|1454.2|1458.2|1455.2|1455.2|1452.2|334
1605019500000|2020-11-10 14:45:00|1457.9|1454.9|1461.9|1458.9|1461.9|1458.9|1457.9|1454.9|298
1605019800000|2020-11-10 14:50:00|1461.8|1458.8|1461.6|1458.6|1462.9|1459.9|1460.8|1457.8|345
1605020100000|2020-11-10 14:55:00|1460.6|1457.6|1458.9|1455.9|1462.6|1459.6|1458.5|1455.5|244
1605020400000|2020-11-10 15:00:00|1458.2|1455.2|1463.6|1460.6|1463.6|1460.6|1457.9|1454.9|274
1605020700000|2020-11-10 15:05:00|1464.6|1461.6|1460.9|1457.9|1466.6|1463.6|1460.2|1457.2|330
1605021000000|2020-11-10 15:10:00|1461.9|1458.9|1462|1459|1463.9|1460.9|1460.9|1457.9|308
1605021300000|2020-11-10 15:15:00|1461.9|1458.9|1459.9|1456.9|1461.9|1458.9|1459.9|1456.9|95
1605021600000|2020-11-10 15:20:00|1460.9|1457.9|1459.2|1456.2|1461|1458|1458.9|1455.9|219
1605021900000|2020-11-10 15:25:00|1458.2|1455.2|1458.2|1455.2|1460.2|1457.2|1457.2|1454.2|161
1605022200000|2020-11-10 15:30:00|1457.8|1454.8|1457.2|1454.2|1458.5|1455.5|1456.5|1453.5|220
1605022500000|2020-11-10 15:35:00|1456.5|1453.5|1451.7|1448.7|1456.5|1453.5|1451.6|1448.6|450
1605022800000|2020-11-10 15:40:00|1450.7|1447.7|1449.7|1446.7|1452.4|1449.4|1449.7|1446.7|340
1605023100000|2020-11-10 15:45:00|1450.7|1447.7|1447|1444|1450.7|1447.7|1445|1442|318
1605023400000|2020-11-10 15:50:00|1446.7|1443.7|1446|1443|1448|1445|1446|1443|364
1605023700000|2020-11-10 15:55:00|1445.3|1442.3|1442.2|1439.2|1446|1443|1440|1437|596
1605024000000|2020-11-10 16:00:00|1443.2|1440.2|1438.6|1435.6|1443.2|1440.2|1435.7|1432.7|1184
1605024300000|2020-11-10 16:05:00|1438.4|1435.4|1441.3|1438.3|1442.3|1439.3|1438.3|1435.3|558
1605024600000|2020-11-10 16:10:00|1440.9|1437.9|1442.3|1439.3|1442.3|1439.3|1438.9|1435.9|408
1605024900000|2020-11-10 16:15:00|1442.4|1439.4|1442.6|1439.6|1443.9|1440.9|1442.3|1439.3|340
1605025200000|2020-11-10 16:20:00|1442.9|1439.9|1445.3|1442.3|1445.3|1442.3|1442.6|1439.6|312
1605025500000|2020-11-10 16:25:00|1444.6|1441.6|1446.4|1443.4|1447.6|1444.6|1444.4|1441.4|374
1605025800000|2020-11-10 16:30:00|1446.6|1443.6|1447.6|1444.6|1448.3|1445.3|1444.9|1441.9|538
1605026100000|2020-11-10 16:35:00|1447.3|1444.3|1445.9|1442.9|1447.6|1444.6|1445.9|1442.9|244
1605026400000|2020-11-10 16:40:00|1446.6|1443.6|1448.6|1445.6|1449.6|1446.6|1446.6|1443.6|128
1605026700000|2020-11-10 16:45:00|1447.7|1444.7|1448.6|1445.6|1449.3|1446.3|1447.4|1444.4|354
1605027000000|2020-11-10 16:50:00|1448.9|1445.9|1449.6|1446.6|1450.6|1447.6|1448.4|1445.4|120
1605027300000|2020-11-10 16:55:00|1449.4|1446.4|1452.6|1449.6|1452.6|1449.6|1448.7|1445.7|257
1604997000000|2020-11-10 08:30:00|1465.4|1462.4|1465|1462|1469.7|1466.7|1463.3|1460.3|273
1604997300000|2020-11-10 08:35:00|1465.2|1462.2|1461|1458|1465.2|1462.2|1460.3|1457.3|99
1604997600000|2020-11-10 08:40:00|1460.7|1457.7|1462.3|1459.3|1462.3|1459.3|1460.7|1457.7|149
1604997900000|2020-11-10 08:45:00|1461.3|1458.3|1456.7|1453.7|1461.3|1458.3|1454.9|1451.9|571
1604998200000|2020-11-10 08:50:00|1456.9|1453.9|1457.6|1454.6|1459.6|1456.6|1456.9|1453.9|53
1604998500000|2020-11-10 08:55:00|1457.9|1454.9|1459.1|1456.1|1460.6|1457.6|1457.6|1454.6|38
1604998800000|2020-11-10 09:00:00|1459.4|1456.4|1460.6|1457.6|1461.6|1458.6|1459.4|1456.4|25
1604999100000|2020-11-10 09:05:00|1460.3|1457.3|1460.6|1457.6|1460.6|1457.6|1459.6|1456.6|12
1604999400000|2020-11-10 09:10:00|1460.9|1457.9|1460.6|1457.6|1461.6|1458.6|1458.6|1455.6|94
1604999700000|2020-11-10 09:15:00|1461.1|1458.1|1462.4|1459.4|1463.4|1460.4|1461.1|1458.1|45
1605000000000|2020-11-10 09:20:00|1461.9|1458.9|1465.7|1462.7|1466.7|1463.7|1461.6|1458.6|312
1605000300000|2020-11-10 09:25:00|1465|1462|1464|1461|1466.7|1463.7|1464|1461|80
1605000600000|2020-11-10 09:30:00|1463.4|1460.4|1464|1461|1466|1463|1463|1460|112
1605000900000|2020-11-10 09:35:00|1464.1|1461.1|1465|1462|1465|1462|1464|1461|26
1605001200000|2020-11-10 09:40:00|1465.9|1462.9|1464|1461|1465.9|1462.9|1464|1461|46
1605001500000|2020-11-10 09:45:00|1464.9|1461.9|1466|1463|1466.4|1463.4|1464.9|1461.9|45
1605001800000|2020-11-10 09:50:00|1466.4|1463.4|1466.7|1463.7|1466.7|1463.7|1465|1462|54
1605002100000|2020-11-10 09:55:00|1466.9|1463.9|1464.9|1461.9|1466.9|1463.9|1464|1461|36
1605002400000|2020-11-10 10:00:00|1465.2|1462.2|1460.3|1457.3|1465.9|1462.9|1460.3|1457.3|210
1605002700000|2020-11-10 10:05:00|1459.3|1456.3|1458.4|1455.4|1460.3|1457.3|1458.3|1455.3|72
1605003000000|2020-11-10 10:10:00|1458.3|1455.3|1457.4|1454.4|1458.4|1455.4|1457.3|1454.3|58
1605003300000|2020-11-10 10:15:00|1457.6|1454.6|1458.3|1455.3|1458.3|1455.3|1457.4|1454.4|22
1605003600000|2020-11-10 10:20:00|1457.6|1454.6|1457.3|1454.3|1457.6|1454.6|1455.9|1452.9|87
1605003900000|2020-11-10 10:25:00|1457.4|1454.4|1456.3|1453.3|1457.4|1454.4|1456.3|1453.3|48
1605004200000|2020-11-10 10:30:00|1457.3|1454.3|1458.7|1455.7|1459.7|1456.7|1457|1454|238
1605004500000|2020-11-10 10:35:00|1459.7|1456.7|1459.7|1456.7|1460|1457|1458.7|1455.7|24
1605004800000|2020-11-10 10:40:00|1459.8|1456.8|1459.7|1456.7|1460|1457|1458|1455|93
1605005100000|2020-11-10 10:45:00|1459.8|1456.8|1462.1|1459.1|1463.1|1460.1|1459.8|1456.8|163
1605005400000|2020-11-10 10:50:00|1462.3|1459.3|1463.6|1460.6|1464.1|1461.1|1461.4|1458.4|78
1605005700000|2020-11-10 10:55:00|1463.3|1460.3|1461.3|1458.3|1464.1|1461.1|1461.1|1458.1|52
1605006000000|2020-11-10 11:00:00|1461.4|1458.4|1463.1|1460.1|1463.1|1460.1|1461.4|1458.4|35
1605006300000|2020-11-10 11:05:00|1462.8|1459.8|1462.8|1459.8|1463.4|1460.4|1462.8|1459.8|35
1605006600000|2020-11-10 11:10:00|1462.4|1459.4|1462.3|1459.3|1462.4|1459.4|1461.4|1458.4|16
1605006900000|2020-11-10 11:15:00|1462.4|1459.4|1462.3|1459.3|1463.4|1460.4|1462.3|1459.3|24
1605007200000|2020-11-10 11:20:00|1462.4|1459.4|1463.3|1460.3|1463.3|1460.3|1461.4|1458.4|49
1605007500000|2020-11-10 11:25:00|1463.1|1460.1|1461.4|1458.4|1463.1|1460.1|1461.4|1458.4|31
1605007800000|2020-11-10 11:30:00|1459.7|1456.7|1460.4|1457.4|1460.4|1457.4|1457|1454|105
1605008100000|2020-11-10 11:35:00|1460.3|1457.3|1462.1|1459.1|1462.1|1459.1|1460.3|1457.3|95
1605008400000|2020-11-10 11:40:00|1462.5|1459.5|1462.5|1459.5|1463.5|1460.5|1462.5|1459.5|29
1605008700000|2020-11-10 11:45:00|1462.1|1459.1|1463.5|1460.5|1464.5|1461.5|1459.4|1456.4|100
1605009000000|2020-11-10 11:50:00|1463.1|1460.1|1464.8|1461.8|1465|1462|1463|1460|35
1605009300000|2020-11-10 11:55:00|1465.1|1462.1|1463.2|1460.2|1465.1|1462.1|1462.1|1459.1|50
1605009600000|2020-11-10 12:00:00|1462.7|1459.7|1465.8|1462.8|1466.5|1463.5|1462.2|1459.2|239
1605009900000|2020-11-10 12:05:00|1465.3|1462.3|1463.1|1460.1|1465.8|1462.8|1463.1|1460.1|77
1605010200000|2020-11-10 12:10:00|1463.6|1460.6|1461.4|1458.4|1464.1|1461.1|1459.7|1456.7|74
1605010500000|2020-11-10 12:15:00|1461.2|1458.2|1459.4|1456.4|1461.4|1458.4|1459.4|1456.4|48
1605010800000|2020-11-10 12:20:00|1460.4|1457.4|1457.5|1454.5|1460.4|1457.4|1456.7|1453.7|42
1605011100000|2020-11-10 12:25:00|1457.7|1454.7|1460|1457|1461.4|1458.4|1457.7|1454.7|60
1605011400000|2020-11-10 12:30:00|1460.4|1457.4|1464.1|1461.1|1464.2|1461.2|1460|1457|90
1605011700000|2020-11-10 12:35:00|1464.2|1461.2|1465.4|1462.4|1467.3|1464.3|1464.2|1461.2|240
1605012000000|2020-11-10 12:40:00|1465.8|1462.8|1466.1|1463.1|1466.4|1463.4|1465.1|1462.1|45
1605012300000|2020-11-10 12:45:00|1465.9|1462.9|1465.8|1462.8|1466.8|1463.8|1464.9|1461.9|183
1605012600000|2020-11-10 12:50:00|1465.4|1462.4|1466.8|1463.8|1468.5|1465.5|1464.9|1461.9|130
1605012900000|2020-11-10 12:55:00|1467.2|1464.2|1467.7|1464.7|1467.7|1464.7|1464.8|1461.8|224
1605013200000|2020-11-10 13:00:00|1467.8|1464.8|1468.5|1465.5|1468.5|1465.5|1467.5|1464.5|304
1605013500000|2020-11-10 13:05:00|1468.2|1465.2|1466.8|1463.8|1468.5|1465.5|1465.8|1462.8|108
1605013800000|2020-11-10 13:10:00|1466.5|1463.5|1468.5|1465.5|1468.5|1465.5|1465.8|1462.8|251
1605014100000|2020-11-10 13:15:00|1468|1465|1468.8|1465.8|1470.2|1467.2|1468|1465|373
1605014400000|2020-11-10 13:20:00|1468.6|1465.6|1462.4|1459.4|1468.6|1465.6|1462.4|1459.4|551
1605014700000|2020-11-10 13:25:00|1462.5|1459.5|1457.9|1454.9|1464.2|1461.2|1457.9|1454.9|428
1605015000000|2020-11-10 13:30:00|1457.1|1454.1|1455.5|1452.5|1458.6|1455.6|1455.3|1452.3|239
1605015300000|2020-11-10 13:35:00|1456.2|1453.2|1456.3|1453.3|1458.2|1455.2|1454.5|1451.5|158
1605015600000|2020-11-10 13:40:00|1456.2|1453.2|1455.5|1452.5|1457.8|1454.8|1455.2|1452.2|181
1605015900000|2020-11-10 13:45:00|1454.5|1451.5|1452.8|1449.8|1456.3|1453.3|1452.8|1449.8|259
1605016200000|2020-11-10 13:50:00|1453.5|1450.5|1452.1|1449.1|1454.5|1451.5|1451.1|1448.1|315
1605016500000|2020-11-10 13:55:00|1452.5|1449.5|1450.8|1447.8|1453.5|1450.5|1449.8|1446.8|217
1605016800000|2020-11-10 14:00:00|1451.1|1448.1|1451.6|1448.6|1451.8|1448.8|1449.8|1446.8|242
1605017100000|2020-11-10 14:05:00|1451.5|1448.5|1453.2|1450.2|1453.2|1450.2|1451.1|1448.1|181
1605017400000|2020-11-10 14:10:00|1452.8|1449.8|1453.5|1450.5|1453.5|1450.5|1452.5|1449.5|235
1605017700000|2020-11-10 14:15:00|1454.2|1451.2|1451.5|1448.5|1455.2|1452.2|1451.5|1448.5|203
1605018000000|2020-11-10 14:20:00|1450.5|1447.5|1450.6|1447.6|1450.8|1447.8|1449.5|1446.5|215
1605018300000|2020-11-10 14:25:00|1450.8|1447.8|1452.5|1449.5|1452.8|1449.8|1450.6|1447.6|155
1605018600000|2020-11-10 14:30:00|1452.8|1449.8|1451.5|1448.5|1454.5|1451.5|1450.8|1447.8|230
1605018900000|2020-11-10 14:35:00|1451.1|1448.1|1455.8|1452.8|1456.2|1453.2|1450.6|1447.6|257
1605019200000|2020-11-10 14:40:00|1456.2|1453.2|1457.2|1454.2|1458.2|1455.2|1455.2|1452.2|334
1605019500000|2020-11-10 14:45:00|1457.9|1454.9|1461.9|1458.9|1461.9|1458.9|1457.9|1454.9|298
1605019800000|2020-11-10 14:50:00|1461.8|1458.8|1461.6|1458.6|1462.9|1459.9|1460.8|1457.8|345
1605020100000|2020-11-10 14:55:00|1460.6|1457.6|1458.9|1455.9|1462.6|1459.6|1458.5|1455.5|244
1605020400000|2020-11-10 15:00:00|1458.2|1455.2|1463.6|1460.6|1463.6|1460.6|1457.9|1454.9|274
1605020700000|2020-11-10 15:05:00|1464.6|1461.6|1460.9|1457.9|1466.6|1463.6|1460.2|1457.2|330
1605021000000|2020-11-10 15:10:00|1461.9|1458.9|1462|1459|1463.9|1460.9|1460.9|1457.9|308
1605021300000|2020-11-10 15:15:00|1461.9|1458.9|1459.9|1456.9|1461.9|1458.9|1459.9|1456.9|95
1605021600000|2020-11-10 15:20:00|1460.9|1457.9|1459.2|1456.2|1461|1458|1458.9|1455.9|219
1605021900000|2020-11-10 15:25:00|1458.2|1455.2|1458.2|1455.2|1460.2|1457.2|1457.2|1454.2|161
1605022200000|2020-11-10 15:30:00|1457.8|1454.8|1457.2|1454.2|1458.5|1455.5|1456.5|1453.5|220
1605022500000|2020-11-10 15:35:00|1456.5|1453.5|1451.7|1448.7|1456.5|1453.5|1451.6|1448.6|450
1605022800000|2020-11-10 15:40:00|1450.7|1447.7|1449.7|1446.7|1452.4|1449.4|1449.7|1446.7|340
1605023100000|2020-11-10 15:45:00|1450.7|1447.7|1447|1444|1450.7|1447.7|1445|1442|318
1605023400000|2020-11-10 15:50:00|1446.7|1443.7|1446|1443|1448|1445|1446|1443|364
1605023700000|2020-11-10 15:55:00|1445.3|1442.3|1442.2|1439.2|1446|1443|1440|1437|596
1605024000000|2020-11-10 16:00:00|1443.2|1440.2|1438.6|1435.6|1443.2|1440.2|1435.7|1432.7|1184
1605024300000|2020-11-10 16:05:00|1438.4|1435.4|1441.3|1438.3|1442.3|1439.3|1438.3|1435.3|558
1605024600000|2020-11-10 16:10:00|1440.9|1437.9|1442.3|1439.3|1442.3|1439.3|1438.9|1435.9|408
1605024900000|2020-11-10 16:15:00|1442.4|1439.4|1442.6|1439.6|1443.9|1440.9|1442.3|1439.3|340
1605025200000|2020-11-10 16:20:00|1442.9|1439.9|1445.3|1442.3|1445.3|1442.3|1442.6|1439.6|312
1605025500000|2020-11-10 16:25:00|1444.6|1441.6|1446.4|1443.4|1447.6|1444.6|1444.4|1441.4|374
1605025800000|2020-11-10 16:30:00|1446.6|1443.6|1447.6|1444.6|1448.3|1445.3|1444.9|1441.9|538
1605026100000|2020-11-10 16:35:00|1447.3|1444.3|1445.9|1442.9|1447.6|1444.6|1445.9|1442.9|244
1605026400000|2020-11-10 16:40:00|1446.6|1443.6|1448.6|1445.6|1449.6|1446.6|1446.6|1443.6|128
1605026700000|2020-11-10 16:45:00|1447.7|1444.7|1448.6|1445.6|1449.3|1446.3|1447.4|1444.4|354
1605027000000|2020-11-10 16:50:00|1448.9|1445.9|1449.6|1446.6|1450.6|1447.6|1448.4|1445.4|120
1605027300000|2020-11-10 16:55:00|1449.4|1446.4|1452.6|1449.6|1452.6|1449.6|1448.7|1445.7|257
1605083400000|2020-11-11 08:30:00|1446.1|1443.1|1439.4|1436.4|1446.4|1443.4|1439.1|1436.1|668
1605083700000|2020-11-11 08:35:00|1438.7|1435.7|1438.1|1435.1|1439.7|1436.7|1435.7|1432.7|293
1605084000000|2020-11-11 08:40:00|1438.4|1435.4|1441.3|1438.3|1441.4|1438.4|1437.7|1434.7|255
1605084300000|2020-11-11 08:45:00|1442.4|1439.4|1443.6|1440.6|1443.8|1440.8|1440.8|1437.8|194
1605084600000|2020-11-11 08:50:00|1443.3|1440.3|1443.1|1440.1|1444.1|1441.1|1442.6|1439.6|47
1605084900000|2020-11-11 08:55:00|1442.8|1439.8|1444.1|1441.1|1445.2|1442.2|1442.8|1439.8|89
1605085200000|2020-11-11 09:00:00|1444.8|1441.8|1444.1|1441.1|1444.8|1441.8|1444|1441|27
1605085500000|2020-11-11 09:05:00|1444|1441|1443.2|1440.2|1444.8|1441.8|1441.8|1438.8|309
1605085800000|2020-11-11 09:10:00|1442.8|1439.8|1441.8|1438.8|1443.5|1440.5|1441.8|1438.8|27
1605086100000|2020-11-11 09:15:00|1442.5|1439.5|1442.8|1439.8|1443.2|1440.2|1441.8|1438.8|111
1605086400000|2020-11-11 09:20:00|1443.2|1440.2|1445.5|1442.5|1446.2|1443.2|1443.2|1440.2|47
1605086700000|2020-11-11 09:25:00|1445.7|1442.7|1446.2|1443.2|1446.5|1443.5|1445.7|1442.7|96
1605087000000|2020-11-11 09:30:00|1446.5|1443.5|1446.5|1443.5|1446.5|1443.5|1446.2|1443.2|111
1605087300000|2020-11-11 09:35:00|1446.4|1443.4|1446.5|1443.5|1446.5|1443.5|1445.5|1442.5|45
1605087600000|2020-11-11 09:40:00|1446.2|1443.2|1445.5|1442.5|1446.2|1443.2|1445.5|1442.5|51
1605087900000|2020-11-11 09:45:00|1446.2|1443.2|1445.8|1442.8|1446.5|1443.5|1445.2|1442.2|335
1605088200000|2020-11-11 09:50:00|1445.9|1442.9|1447.7|1444.7|1448.4|1445.4|1444.7|1441.7|717
1605088500000|2020-11-11 09:55:00|1447.8|1444.8|1446.9|1443.9|1448.7|1445.7|1446.9|1443.9|26
1605088800000|2020-11-11 10:00:00|1447.1|1444.1|1446.9|1443.9|1447.8|1444.8|1446.9|1443.9|44
1605089100000|2020-11-11 10:05:00|1447.9|1444.9|1447.7|1444.7|1447.9|1444.9|1447.3|1444.3|12
1605089400000|2020-11-11 10:10:00|1447.3|1444.3|1447.6|1444.6|1447.7|1444.7|1446.6|1443.6|115
1605089700000|2020-11-11 10:15:00|1447.8|1444.8|1446.6|1443.6|1447.8|1444.8|1446.6|1443.6|38
1605090000000|2020-11-11 10:20:00|1446.3|1443.3|1446.6|1443.6|1446.6|1443.6|1445.9|1442.9|59
1605090300000|2020-11-11 10:25:00|1446.3|1443.3|1446.9|1443.9|1446.9|1443.9|1445.9|1442.9|50
1605090600000|2020-11-11 10:30:00|1446.6|1443.6|1446.9|1443.9|1446.9|1443.9|1446.4|1443.4|23
1605090900000|2020-11-11 10:35:00|1446.8|1443.8|1446.9|1443.9|1446.9|1443.9|1446.8|1443.8|20
1605091200000|2020-11-11 10:40:00|1446.1|1443.1|1443.1|1440.1|1446.4|1443.4|1443.1|1440.1|120
1605091500000|2020-11-11 10:45:00|1442.7|1439.7|1443.1|1440.1|1443.9|1440.9|1442.7|1439.7|110
1605091800000|2020-11-11 10:50:00|1443.2|1440.2|1445.9|1442.9|1445.9|1442.9|1443.2|1440.2|144
1605092100000|2020-11-11 10:55:00|1445.8|1442.8|1444.9|1441.9|1445.9|1442.9|1444.9|1441.9|11
1605092400000|2020-11-11 11:00:00|1445.1|1442.1|1445.4|1442.4|1445.9|1442.9|1444.9|1441.9|36
1605092700000|2020-11-11 11:05:00|1444.9|1441.9|1445.8|1442.8|1445.9|1442.9|1444.1|1441.1|74
1605093000000|2020-11-11 11:10:00|1445.9|1442.9|1445.3|1442.3|1445.9|1442.9|1444.9|1441.9|7
1605093300000|2020-11-11 11:15:00|1445.6|1442.6|1447.6|1444.6|1447.6|1444.6|1444.9|1441.9|178
1605093600000|2020-11-11 11:20:00|1447.5|1444.5|1445.6|1442.6|1447.5|1444.5|1445|1442|126
1605093900000|2020-11-11 11:25:00|1446|1443|1443.6|1440.6|1446.1|1443.1|1443.6|1440.6|71
1605094200000|2020-11-11 11:30:00|1443.3|1440.3|1443.8|1440.8|1443.8|1440.8|1442.9|1439.9|9
1605094500000|2020-11-11 11:35:00|1443.6|1440.6|1444.6|1441.6|1444.6|1441.6|1443.6|1440.6|13
1605094800000|2020-11-11 11:40:00|1444.3|1441.3|1443.9|1440.9|1444.6|1441.6|1442.9|1439.9|28
1605095100000|2020-11-11 11:45:00|1442.9|1439.9|1443.9|1440.9|1443.9|1440.9|1442.9|1439.9|21
1605095400000|2020-11-11 11:50:00|1442.9|1439.9|1442.9|1439.9|1443.1|1440.1|1442.6|1439.6|14
1605095700000|2020-11-11 11:55:00|1442.2|1439.2|1441.1|1438.1|1442.2|1439.2|1440.2|1437.2|128
1605096000000|2020-11-11 12:00:00|1441.2|1438.2|1439.2|1436.2|1441.2|1438.2|1439.2|1436.2|64
1605096300000|2020-11-11 12:05:00|1438.3|1435.3|1437.6|1434.6|1438.5|1435.5|1437.5|1434.5|355
1605096600000|2020-11-11 12:10:00|1437.5|1434.5|1439.2|1436.2|1440.2|1437.2|1437.5|1434.5|226
1605096900000|2020-11-11 12:15:00|1440|1437|1441.2|1438.2|1441.2|1438.2|1440|1437|45
1605097200000|2020-11-11 12:20:00|1440.9|1437.9|1440.2|1437.2|1441.9|1438.9|1440.2|1437.2|35
1605097500000|2020-11-11 12:25:00|1441|1438|1438.2|1435.2|1441.2|1438.2|1438.2|1435.2|27
1605097800000|2020-11-11 12:30:00|1438.9|1435.9|1438.2|1435.2|1438.9|1435.9|1438.2|1435.2|261
1605098100000|2020-11-11 12:35:00|1438.5|1435.5|1439.9|1436.9|1440.2|1437.2|1438.5|1435.5|203
1605098400000|2020-11-11 12:40:00|1439.2|1436.2|1439.9|1436.9|1440|1437|1439.2|1436.2|61
1605098700000|2020-11-11 12:45:00|1439.5|1436.5|1438.2|1435.2|1439.9|1436.9|1438.2|1435.2|76
1605099000000|2020-11-11 12:50:00|1438.9|1435.9|1437.2|1434.2|1439.2|1436.2|1437.2|1434.2|157
1605099300000|2020-11-11 12:55:00|1437.5|1434.5|1439.2|1436.2|1439.2|1436.2|1437.5|1434.5|143
1605099600000|2020-11-11 13:00:00|1438.2|1435.2|1435.2|1432.2|1438.2|1435.2|1435.2|1432.2|360
1605099900000|2020-11-11 13:05:00|1434.5|1431.5|1428.8|1425.8|1434.5|1431.5|1428.3|1425.3|1423
1605100200000|2020-11-11 13:10:00|1427.9|1424.9|1428.8|1425.8|1429|1426|1425.9|1422.9|700
1605100500000|2020-11-11 13:15:00|1427.8|1424.8|1428.8|1425.8|1429.1|1426.1|1426.8|1423.8|435
1605100800000|2020-11-11 13:20:00|1427.8|1424.8|1427.8|1424.8|1430.8|1427.8|1427|1424|820
1605101100000|2020-11-11 13:25:00|1427.4|1424.4|1425.9|1422.9|1428.8|1425.8|1424.9|1421.9|575
1605101400000|2020-11-11 13:30:00|1426|1423|1427.7|1424.7|1427.8|1424.8|1426|1423|251
1605101700000|2020-11-11 13:35:00|1427.4|1424.4|1426|1423|1427.7|1424.7|1426|1423|252
1605102000000|2020-11-11 13:40:00|1425.7|1422.7|1426.7|1423.7|1427.7|1424.7|1425|1422|337
1605102300000|2020-11-11 13:45:00|1427.7|1424.7|1429.2|1426.2|1429.7|1426.7|1427.7|1424.7|328
1605102600000|2020-11-11 13:50:00|1429.4|1426.4|1431.5|1428.5|1431.6|1428.6|1428.7|1425.7|245
1605102900000|2020-11-11 13:55:00|1430.7|1427.7|1434.4|1431.4|1437.5|1434.5|1430.7|1427.7|553
1605103200000|2020-11-11 14:00:00|1434.1|1431.1|1434.4|1431.4|1434.4|1431.4|1433.1|1430.1|317
1605103500000|2020-11-11 14:05:00|1433.9|1430.9|1436.3|1433.3|1438.4|1435.4|1433.4|1430.4|257
1605103800000|2020-11-11 14:10:00|1436.4|1433.4|1437.2|1434.2|1437.2|1434.2|1434.4|1431.4|129
1605104100000|2020-11-11 14:15:00|1437.4|1434.4|1437.3|1434.3|1438.8|1435.8|1436.3|1433.3|186
1605104400000|2020-11-11 14:20:00|1437.4|1434.4|1435.8|1432.8|1439.2|1436.2|1434.4|1431.4|231
1605104700000|2020-11-11 14:25:00|1435.4|1432.4|1435.1|1432.1|1436.3|1433.3|1434.4|1431.4|101
1605105000000|2020-11-11 14:30:00|1435.3|1432.3|1435.4|1432.4|1435.4|1432.4|1433.8|1430.8|255
1605105300000|2020-11-11 14:35:00|1436.1|1433.1|1439.1|1436.1|1439.1|1436.1|1435.8|1432.8|315
1605105600000|2020-11-11 14:40:00|1438.4|1435.4|1436.1|1433.1|1438.4|1435.4|1435.4|1432.4|250
1605105900000|2020-11-11 14:45:00|1435.8|1432.8|1435.4|1432.4|1437.1|1434.1|1434.8|1431.8|255
1605106200000|2020-11-11 14:50:00|1436.1|1433.1|1437.3|1434.3|1437.4|1434.4|1435.8|1432.8|158
1605106500000|2020-11-11 14:55:00|1437.4|1434.4|1437.3|1434.3|1438.4|1435.4|1436.4|1433.4|144
1605106800000|2020-11-11 15:00:00|1437.4|1434.4|1437.4|1434.4|1437.4|1434.4|1436.4|1433.4|225
1605107100000|2020-11-11 15:05:00|1437.8|1434.8|1439.1|1436.1|1439.1|1436.1|1437.4|1434.4|266
1605107400000|2020-11-11 15:10:00|1439.3|1436.3|1440.4|1437.4|1440.4|1437.4|1439.3|1436.3|87
1605107700000|2020-11-11 15:15:00|1440.8|1437.8|1439.4|1436.4|1441.4|1438.4|1438.6|1435.6|290
1605108000000|2020-11-11 15:20:00|1439.6|1436.6|1438.7|1435.7|1439.7|1436.7|1438.4|1435.4|84
1605108300000|2020-11-11 15:25:00|1439.1|1436.1|1442.4|1439.4|1442.7|1439.7|1438.7|1435.7|303
1605108600000|2020-11-11 15:30:00|1443.4|1440.4|1443.7|1440.7|1444.7|1441.7|1442.7|1439.7|218
1605108900000|2020-11-11 15:35:00|1444.4|1441.4|1443.4|1440.4|1444.4|1441.4|1442.4|1439.4|426
1605109200000|2020-11-11 15:40:00|1442.7|1439.7|1438.7|1435.7|1443.6|1440.6|1438.7|1435.7|304
1605109500000|2020-11-11 15:45:00|1438.6|1435.6|1436.7|1433.7|1438.6|1435.6|1435.7|1432.7|450
1605109800000|2020-11-11 15:50:00|1437|1434|1439.7|1436.7|1439.7|1436.7|1437|1434|571
1605110100000|2020-11-11 15:55:00|1439.2|1436.2|1436.7|1433.7|1439.7|1436.7|1436.7|1433.7|101
1605110400000|2020-11-11 16:00:00|1436|1433|1435.8|1432.8|1436|1433|1434.7|1431.7|137
1605110700000|2020-11-11 16:05:00|1436|1433|1438|1435|1438.7|1435.7|1435.7|1432.7|207
1605111000000|2020-11-11 16:10:00|1437.8|1434.8|1437|1434|1437.8|1434.8|1436|1433|318
1605111300000|2020-11-11 16:15:00|1436|1433|1436|1433|1438|1435|1435.8|1432.8|119
1605111600000|2020-11-11 16:20:00|1435.7|1432.7|1431|1428|1436|1433|1431|1428|324
1605111900000|2020-11-11 16:25:00|1431.8|1428.8|1434.7|1431.7|1434.7|1431.7|1431|1428|655
1605112200000|2020-11-11 16:30:00|1434|1431|1433|1430|1434.8|1431.8|1432.7|1429.7|374
1605112500000|2020-11-11 16:35:00|1432.7|1429.7|1431|1428|1434.7|1431.7|1431|1428|245
1605112800000|2020-11-11 16:40:00|1430.8|1427.8|1433.7|1430.7|1433.7|1430.7|1430|1427|112
1605113100000|2020-11-11 16:45:00|1433.3|1430.3|1439.1|1436.1|1439.1|1436.1|1433.3|1430.3|718
1605113400000|2020-11-11 16:50:00|1438.4|1435.4|1436.4|1433.4|1439.4|1436.4|1436|1433|380
1605113700000|2020-11-11 16:55:00|1436.5|1433.5|1434.4|1431.4|1436.5|1433.5|1433.7|1430.7|147
1605169800000|2020-11-12 08:30:00|1432.8|1429.8|1439.1|1436.1|1439.1|1436.1|1432.8|1429.8|410
1605170100000|2020-11-12 08:35:00|1439.4|1436.4|1440.5|1437.5|1440.5|1437.5|1438.1|1435.1|551
1605170400000|2020-11-12 08:40:00|1441.5|1438.5|1441.3|1438.3|1441.8|1438.8|1438.5|1435.5|475
1605170700000|2020-11-12 08:45:00|1441.5|1438.5|1442.3|1439.3|1443.2|1440.2|1440.5|1437.5|194
1605171000000|2020-11-12 08:50:00|1441.5|1438.5|1441.2|1438.2|1442.2|1439.2|1440.5|1437.5|340
1605171300000|2020-11-12 08:55:00|1441|1438|1440.9|1437.9|1441|1438|1440.2|1437.2|119
1605171600000|2020-11-12 09:00:00|1441.2|1438.2|1443.6|1440.6|1443.9|1440.9|1441.2|1438.2|167
1605171900000|2020-11-12 09:05:00|1443.7|1440.7|1443.9|1440.9|1444.2|1441.2|1443.7|1440.7|63
1605172200000|2020-11-12 09:10:00|1444.2|1441.2|1443.6|1440.6|1444.2|1441.2|1441.2|1438.2|382
1605172500000|2020-11-12 09:15:00|1443.9|1440.9|1445.6|1442.6|1445.6|1442.6|1443.9|1440.9|236
1605172800000|2020-11-12 09:20:00|1445.3|1442.3|1445.4|1442.4|1445.6|1442.6|1444.6|1441.6|160
1605173100000|2020-11-12 09:25:00|1444.7|1441.7|1444.6|1441.6|1445.4|1442.4|1444.3|1441.3|58
1605173400000|2020-11-12 09:30:00|1444.4|1441.4|1444.4|1441.4|1445.4|1442.4|1443.9|1440.9|157
1605173700000|2020-11-12 09:35:00|1444.6|1441.6|1442.9|1439.9|1444.6|1441.6|1442.6|1439.6|120
1605174000000|2020-11-12 09:40:00|1442.6|1439.6|1444.3|1441.3|1444.3|1441.3|1442.6|1439.6|34
1605174300000|2020-11-12 09:45:00|1443.4|1440.4|1444.3|1441.3|1444.3|1441.3|1443.4|1440.4|41
1605174600000|2020-11-12 09:50:00|1443.9|1440.9|1442.6|1439.6|1444.3|1441.3|1442.6|1439.6|190
1605174900000|2020-11-12 09:55:00|1442.9|1439.9|1440.6|1437.6|1443.3|1440.3|1440.6|1437.6|157
1605175200000|2020-11-12 10:00:00|1440.9|1437.9|1440.6|1437.6|1440.9|1437.9|1439.6|1436.6|36
1605175500000|2020-11-12 10:05:00|1441.1|1438.1|1440.6|1437.6|1442.3|1439.3|1440.6|1437.6|75
1605175800000|2020-11-12 10:10:00|1441.6|1438.6|1448.1|1445.1|1448.3|1445.3|1441.6|1438.6|575
1605176100000|2020-11-12 10:15:00|1448.3|1445.3|1453.7|1450.7|1454.7|1451.7|1448.1|1445.1|607
1605176400000|2020-11-12 10:20:00|1454.4|1451.4|1454.7|1451.7|1455.7|1452.7|1454.4|1451.4|556
1605176700000|2020-11-12 10:25:00|1455|1452|1456|1453|1456.4|1453.4|1454.7|1451.7|411
1605177000000|2020-11-12 10:30:00|1455.7|1452.7|1454.4|1451.4|1455.7|1452.7|1454.4|1451.4|374
1605177300000|2020-11-12 10:35:00|1454.5|1451.5|1454.4|1451.4|1454.7|1451.7|1454.4|1451.4|316
1605177600000|2020-11-12 10:40:00|1454.7|1451.7|1456.4|1453.4|1456.4|1453.4|1454.7|1451.7|204
1605177900000|2020-11-12 10:45:00|1455.4|1452.4|1457.4|1454.4|1460.5|1457.5|1455.4|1452.4|1058
1605178200000|2020-11-12 10:50:00|1457.8|1454.8|1455.9|1452.9|1457.8|1454.8|1455.1|1452.1|105
1605178500000|2020-11-12 10:55:00|1456.1|1453.1|1456.4|1453.4|1457.3|1454.3|1455.9|1452.9|39
1605178800000|2020-11-12 11:00:00|1456.8|1453.8|1456.8|1453.8|1457.8|1454.8|1455.8|1452.8|108
1605179100000|2020-11-12 11:05:00|1455.8|1452.8|1454.8|1451.8|1456.8|1453.8|1453.9|1450.9|220
1605179400000|2020-11-12 11:10:00|1454.1|1451.1|1455.1|1452.1|1455.4|1452.4|1454.1|1451.1|98
1605179700000|2020-11-12 11:15:00|1455.8|1452.8|1458.5|1455.5|1458.5|1455.5|1455.4|1452.4|145
1605180000000|2020-11-12 11:20:00|1458.8|1455.8|1455.8|1452.8|1459.1|1456.1|1454.8|1451.8|208
1605180300000|2020-11-12 11:25:00|1455.1|1452.1|1454.1|1451.1|1455.9|1452.9|1454.1|1451.1|178
1605180600000|2020-11-12 11:30:00|1453.8|1450.8|1452.7|1449.7|1453.8|1450.8|1451.4|1448.4|133
1605180900000|2020-11-12 11:35:00|1452.4|1449.4|1453.1|1450.1|1453.6|1450.6|1452.4|1449.4|131
1605181200000|2020-11-12 11:40:00|1453.4|1450.4|1454.8|1451.8|1454.8|1451.8|1453.1|1450.1|28
1605181500000|2020-11-12 11:45:00|1453.4|1450.4|1456.4|1453.4|1457.1|1454.1|1453.4|1450.4|163
1605181800000|2020-11-12 11:50:00|1456.9|1453.9|1454.3|1451.3|1457.1|1454.1|1454.3|1451.3|267
1605182100000|2020-11-12 11:55:00|1453.3|1450.3|1453.3|1450.3|1453.3|1450.3|1453|1450|103
1605182400000|2020-11-12 12:00:00|1453|1450|1455.6|1452.6|1455.6|1452.6|1453|1450|704
1605182700000|2020-11-12 12:05:00|1456|1453|1457.7|1454.7|1458|1455|1455.6|1452.6|242
1605183000000|2020-11-12 12:10:00|1458|1455|1455.5|1452.5|1458|1455|1455.5|1452.5|93
1605183300000|2020-11-12 12:15:00|1455.3|1452.3|1457.3|1454.3|1457.7|1454.7|1454.6|1451.6|183
1605183600000|2020-11-12 12:20:00|1457.5|1454.5|1459.3|1456.3|1459.3|1456.3|1457.5|1454.5|91
1605183900000|2020-11-12 12:25:00|1459|1456|1458.3|1455.3|1459.3|1456.3|1457.6|1454.6|91
1605184200000|2020-11-12 12:30:00|1457.8|1454.8|1452.9|1449.9|1457.8|1454.8|1452.9|1449.9|312
1605184500000|2020-11-12 12:35:00|1452.8|1449.8|1452.9|1449.9|1452.9|1449.9|1450.9|1447.9|374
1605184800000|2020-11-12 12:40:00|1453.3|1450.3|1455.6|1452.6|1455.6|1452.6|1452.8|1449.8|115
1605185100000|2020-11-12 12:45:00|1456.1|1453.1|1455.6|1452.6|1456.6|1453.6|1455.6|1452.6|70
1605185400000|2020-11-12 12:50:00|1455.5|1452.5|1455.6|1452.6|1456.6|1453.6|1455.5|1452.5|84
1605185700000|2020-11-12 12:55:00|1454.9|1451.9|1455.6|1452.6|1455.6|1452.6|1453.6|1450.6|101
1605186000000|2020-11-12 13:00:00|1456.3|1453.3|1459.3|1456.3|1460|1457|1456.3|1453.3|653
1605186300000|2020-11-12 13:05:00|1459.7|1456.7|1459.3|1456.3|1461.3|1458.3|1459.3|1456.3|200
1605186600000|2020-11-12 13:10:00|1458.7|1455.7|1468.8|1465.8|1468.8|1465.8|1458.3|1455.3|812
1605186900000|2020-11-12 13:15:00|1469.5|1466.5|1468.9|1465.9|1470.9|1467.9|1467.9|1464.9|1633
1605187200000|2020-11-12 13:20:00|1469.3|1466.3|1470.2|1467.2|1475.3|1472.3|1468.9|1465.9|2772
1605187500000|2020-11-12 13:25:00|1470.6|1467.6|1470.2|1467.2|1472.9|1469.9|1468.7|1465.7|496
1605187800000|2020-11-12 13:30:00|1470.9|1467.9|1470.9|1467.9|1471.1|1468.1|1467.2|1464.2|476
1605188100000|2020-11-12 13:35:00|1469.9|1466.9|1471.9|1468.9|1472.1|1469.1|1469.9|1466.9|170
1605188400000|2020-11-12 13:40:00|1472.9|1469.9|1474.6|1471.6|1474.6|1471.6|1471.9|1468.9|239
1605188700000|2020-11-12 13:45:00|1474.3|1471.3|1472.9|1469.9|1475.6|1472.6|1472.9|1469.9|244
1605189000000|2020-11-12 13:50:00|1472.4|1469.4|1470.5|1467.5|1472.4|1469.4|1470.5|1467.5|228
1605189300000|2020-11-12 13:55:00|1471.2|1468.2|1470.9|1467.9|1471.5|1468.5|1470.5|1467.5|236
1605189600000|2020-11-12 14:00:00|1471.2|1468.2|1465.8|1462.8|1471.5|1468.5|1465.3|1462.3|392
1605189900000|2020-11-12 14:05:00|1467.5|1464.5|1466.5|1463.5|1468.9|1465.9|1466.5|1463.5|191
1605190200000|2020-11-12 14:10:00|1466.7|1463.7|1468.5|1465.5|1470.2|1467.2|1466.5|1463.5|210
1605190500000|2020-11-12 14:15:00|1469.2|1466.2|1469.2|1466.2|1471.2|1468.2|1469.2|1466.2|276
1605190800000|2020-11-12 14:20:00|1469.1|1466.1|1465.9|1462.9|1469.2|1466.2|1465.5|1462.5|177
1605191100000|2020-11-12 14:25:00|1466.2|1463.2|1470.2|1467.2|1470.2|1467.2|1466.2|1463.2|89
1605191400000|2020-11-12 14:30:00|1470.6|1467.6|1464.2|1461.2|1470.9|1467.9|1464.2|1461.2|258
1605191700000|2020-11-12 14:35:00|1464.5|1461.5|1469.2|1466.2|1469.2|1466.2|1464.5|1461.5|238
1605192000000|2020-11-12 14:40:00|1471.4|1468.4|1470.6|1467.6|1472.6|1469.6|1470.6|1467.6|269
1605192300000|2020-11-12 14:45:00|1470.7|1467.7|1472.6|1469.6|1472.6|1469.6|1470.7|1467.7|335
1605192600000|2020-11-12 14:50:00|1471.6|1468.6|1472.8|1469.8|1473.3|1470.3|1470.6|1467.6|616
1605192900000|2020-11-12 14:55:00|1472.9|1469.9|1473.3|1470.3|1473.3|1470.3|1471.4|1468.4|292
1605193200000|2020-11-12 15:00:00|1474.3|1471.3|1466.6|1463.6|1474.7|1471.7|1466.6|1463.6|1192
1605193500000|2020-11-12 15:05:00|1466.9|1463.9|1465.2|1462.2|1467.6|1464.6|1464.2|1461.2|563
1605193800000|2020-11-12 15:10:00|1464.2|1461.2|1466.2|1463.2|1466.9|1463.9|1462.2|1459.2|440
1605194100000|2020-11-12 15:15:00|1466.9|1463.9|1465.9|1462.9|1467.2|1464.2|1464.9|1461.9|167
1605194400000|2020-11-12 15:20:00|1466.6|1463.6|1463.9|1460.9|1467.6|1464.6|1463.9|1460.9|196
1605194700000|2020-11-12 15:25:00|1464.6|1461.6|1463.9|1460.9|1464.7|1461.7|1463.6|1460.6|173
1605195000000|2020-11-12 15:30:00|1464|1461|1462.2|1459.2|1464|1461|1462.2|1459.2|120
1605195300000|2020-11-12 15:35:00|1462|1459|1461.7|1458.7|1463.2|1460.2|1460.2|1457.2|297
1605195600000|2020-11-12 15:40:00|1462.2|1459.2|1461.5|1458.5|1463.2|1460.2|1461.5|1458.5|353
1605195900000|2020-11-12 15:45:00|1462.2|1459.2|1462.5|1459.5|1463.5|1460.5|1461.6|1458.6|219
1605196200000|2020-11-12 15:50:00|1462.6|1459.6|1462.5|1459.5|1463.5|1460.5|1461.5|1458.5|154
1605196500000|2020-11-12 15:55:00|1461.8|1458.8|1461.9|1458.9|1461.9|1458.9|1459.4|1456.4|292
1605196800000|2020-11-12 16:00:00|1461.8|1458.8|1458.9|1455.9|1463.3|1460.3|1458.9|1455.9|572
1605197100000|2020-11-12 16:05:00|1458.8|1455.8|1455.4|1452.4|1459.1|1456.1|1453.4|1450.4|814
1605197400000|2020-11-12 16:10:00|1455.2|1452.2|1455.1|1452.1|1457.1|1454.1|1454.4|1451.4|448
1605197700000|2020-11-12 16:15:00|1455.2|1452.2|1456.1|1453.1|1457.1|1454.1|1455.2|1452.2|126
1605198000000|2020-11-12 16:20:00|1455.2|1452.2|1454.4|1451.4|1457.1|1454.1|1454.2|1451.2|426
1605198300000|2020-11-12 16:25:00|1453.4|1450.4|1453.5|1450.5|1454.4|1451.4|1453.4|1450.4|175
1605198600000|2020-11-12 16:30:00|1453.4|1450.4|1453.3|1450.3|1456.3|1453.3|1453.3|1450.3|326
1605198900000|2020-11-12 16:35:00|1453.6|1450.6|1453.3|1450.3|1455|1452|1453.3|1450.3|76
1605199200000|2020-11-12 16:40:00|1452.6|1449.6|1450|1447|1452.8|1449.8|1447.8|1444.8|2155
1605199500000|2020-11-12 16:45:00|1450.4|1447.4|1453.1|1450.1|1455.9|1452.9|1449.5|1446.5|468
1605199800000|2020-11-12 16:50:00|1452.9|1449.9|1452.9|1449.9|1455.9|1452.9|1452.9|1449.9|146
1605200100000|2020-11-12 16:55:00|1453.1|1450.1|1455.9|1452.9|1457.9|1454.9|1453.1|1450.1|167
1605256200000|2020-11-13 08:30:00|1460|1457|1465.7|1462.7|1466|1463|1459.6|1456.6|166
1605256500000|2020-11-13 08:35:00|1465.8|1462.8|1465.9|1462.9|1466.5|1463.5|1465|1462|200
1605256800000|2020-11-13 08:40:00|1465.5|1462.5|1463.9|1460.9|1465.9|1462.9|1462.4|1459.4|128
1605257100000|2020-11-13 08:45:00|1463.7|1460.7|1461.9|1458.9|1464.2|1461.2|1461.4|1458.4|237
1605257400000|2020-11-13 08:50:00|1462.2|1459.2|1459.4|1456.4|1465.1|1462.1|1459.4|1456.4|226
1605257700000|2020-11-13 08:55:00|1459|1456|1458.4|1455.4|1460.4|1457.4|1458|1455|81
1605258000000|2020-11-13 09:00:00|1458.5|1455.5|1457.7|1454.7|1458.7|1455.7|1456.7|1453.7|100
1605258300000|2020-11-13 09:05:00|1460.1|1457.1|1461|1458|1462.4|1459.4|1459|1456|162
1605258600000|2020-11-13 09:10:00|1460.9|1457.9|1460|1457|1461|1458|1459.4|1456.4|70
1605258900000|2020-11-13 09:15:00|1460.2|1457.2|1459.9|1456.9|1460.4|1457.4|1458|1455|127
1605259200000|2020-11-13 09:20:00|1459.5|1456.5|1458.4|1455.4|1460.4|1457.4|1458.4|1455.4|24
1605259500000|2020-11-13 09:25:00|1458.5|1455.5|1457.4|1454.4|1458.9|1455.9|1456|1453|67
1605259800000|2020-11-13 09:30:00|1457.5|1454.5|1458.4|1455.4|1458.7|1455.7|1457.4|1454.4|87
1605260100000|2020-11-13 09:35:00|1458.5|1455.5|1457.4|1454.4|1458.5|1455.5|1457.4|1454.4|49
1605260400000|2020-11-13 09:40:00|1458.4|1455.4|1460.2|1457.2|1460.4|1457.4|1458.4|1455.4|73
1605260700000|2020-11-13 09:45:00|1460|1457|1460.7|1457.7|1461|1458|1459.4|1456.4|34
1605261000000|2020-11-13 09:50:00|1461|1458|1463|1460|1463|1460|1460.7|1457.7|190
1605261300000|2020-11-13 09:55:00|1462.7|1459.7|1462|1459|1463|1460|1462|1459|65
1605261600000|2020-11-13 10:00:00|1462.7|1459.7|1462.9|1459.9|1463|1460|1462.4|1459.4|52
1605261900000|2020-11-13 10:05:00|1462.7|1459.7|1460|1457|1462.7|1459.7|1458.7|1455.7|109
1605262200000|2020-11-13 10:10:00|1459.7|1456.7|1460.4|1457.4|1460.7|1457.7|1459.3|1456.3|35
1605262500000|2020-11-13 10:15:00|1460.7|1457.7|1461.7|1458.7|1461.9|1458.9|1460.7|1457.7|19
1605262800000|2020-11-13 10:20:00|1461.9|1458.9|1459.9|1456.9|1462.4|1459.4|1459.9|1456.9|34
1605263100000|2020-11-13 10:25:00|1460|1457|1458.7|1455.7|1460.7|1457.7|1458.4|1455.4|38
1605263400000|2020-11-13 10:30:00|1458.9|1455.9|1458.2|1455.2|1459.7|1456.7|1457.7|1454.7|64
1605263700000|2020-11-13 10:35:00|1457.7|1454.7|1457.7|1454.7|1458.7|1455.7|1457.7|1454.7|61
1605264000000|2020-11-13 10:40:00|||||||||40
1605264300000|2020-11-13 10:45:00|||||||||12
1605264600000|2020-11-13 10:50:00|1456.7|1453.7|1457.7|1454.7|1457.7|1454.7|1456.7|1453.7|50
1605264900000|2020-11-13 10:55:00|1458.4|1455.4|1460.1|1457.1|1460.4|1457.4|1458.4|1455.4|125
1605265200000|2020-11-13 11:00:00|1459.7|1456.7|1461.6|1458.6|1462.6|1459.6|1458.7|1455.7|127
1605265500000|2020-11-13 11:05:00|1461.2|1458.2|1460.7|1457.7|1461.7|1458.7|1459.6|1456.6|78
1605265800000|2020-11-13 11:10:00|1460.6|1457.6|1459.7|1456.7|1461.2|1458.2|1459.7|1456.7|75
1605266100000|2020-11-13 11:15:00|1459.9|1456.9|1458|1455|1460.6|1457.6|1458|1455|100
1605266400000|2020-11-13 11:20:00|1458.7|1455.7|1458.9|1455.9|1459.7|1456.7|1458|1455|42
1605266700000|2020-11-13 11:25:00|1459|1456|1458.9|1455.9|1459.7|1456.7|1458.4|1455.4|36
1605267000000|2020-11-13 11:30:00|1458.7|1455.7|1457.4|1454.4|1458.9|1455.9|1456|1453|134
1605267300000|2020-11-13 11:35:00|1457.7|1454.7|1457|1454|1458|1455|1457|1454|91
1605267600000|2020-11-13 11:40:00|1459.3|1456.3|1461|1458|1461|1458|1459|1456|69
1605267900000|2020-11-13 11:45:00|1461.2|1458.2|1462.3|1459.3|1464.3|1461.3|1460.3|1457.3|247
1605268200000|2020-11-13 11:50:00|1462|1459|1465|1462|1465|1462|1462|1459|139
1605268500000|2020-11-13 11:55:00|1464.6|1461.6|1465.3|1462.3|1465.5|1462.5|1464|1461|149
1605268800000|2020-11-13 12:00:00|1465.5|1462.5|1468.3|1465.3|1468.3|1465.3|1464.6|1461.6|248
1605269100000|2020-11-13 12:05:00|1469.3|1466.3|1468.3|1465.3|1469.3|1466.3|1468.3|1465.3|246
1605269400000|2020-11-13 12:10:00|1468.6|1465.6|1468.3|1465.3|1469|1466|1468.3|1465.3|19
1605269700000|2020-11-13 12:15:00|1469|1466|1471.3|1468.3|1471.7|1468.7|1468.6|1465.6|381
1605270000000|2020-11-13 12:20:00|1471|1468|1471.2|1468.2|1471.7|1468.7|1470.7|1467.7|47
1605270300000|2020-11-13 12:25:00|1470.7|1467.7|1470.7|1467.7|1471.2|1468.2|1470.7|1467.7|59
1605270600000|2020-11-13 12:30:00|1471.2|1468.2|1470.7|1467.7|1471.5|1468.5|1470.5|1467.5|65
1605270900000|2020-11-13 12:35:00|1471|1468|1478.5|1475.5|1479.5|1476.5|1471|1468|872
1605271200000|2020-11-13 12:40:00|1478.6|1475.6|1476.8|1473.8|1482.1|1479.1|1476.8|1473.8|474
1605271500000|2020-11-13 12:45:00|1477.5|1474.5|1473.1|1470.1|1477.6|1474.6|1472.1|1469.1|212
1605271800000|2020-11-13 12:50:00|1472.7|1469.7|1474.2|1471.2|1475.1|1472.1|1472.4|1469.4|101
1605272100000|2020-11-13 12:55:00|1474.1|1471.1|1472.7|1469.7|1475.1|1472.1|1470.7|1467.7|133
1605272400000|2020-11-13 13:00:00|1473.2|1470.2|1472.5|1469.5|1475.7|1472.7|1472.4|1469.4|138
1605272700000|2020-11-13 13:05:00|1472.4|1469.4|1471.4|1468.4|1473.4|1470.4|1470.7|1467.7|184
1605273000000|2020-11-13 13:10:00|1471.5|1468.5|1473.7|1470.7|1474|1471|1470.7|1467.7|193
1605273300000|2020-11-13 13:15:00|1473.4|1470.4|1470.3|1467.3|1473.5|1470.5|1469.6|1466.6|249
1605273600000|2020-11-13 13:20:00|1471|1468|1470|1467|1471|1468|1469.1|1466.1|129
1605273900000|2020-11-13 13:25:00|1469.3|1466.3|1470.3|1467.3|1471.3|1468.3|1469.3|1466.3|105
1605274200000|2020-11-13 13:30:00|1470.6|1467.6|1469.3|1466.3|1471.3|1468.3|1469.3|1466.3|130
1605274500000|2020-11-13 13:35:00|1469|1466|1468.3|1465.3|1469.1|1466.1|1468.3|1465.3|202
1605274800000|2020-11-13 13:40:00|1469.3|1466.3|1468.3|1465.3|1469.3|1466.3|1468.3|1465.3|163
1605275100000|2020-11-13 13:45:00|1469|1466|1469.6|1466.6|1471|1468|1468.6|1465.6|157
1605275400000|2020-11-13 13:50:00|1470|1467|1469.1|1466.1|1470|1467|1469|1466|56
1605275700000|2020-11-13 13:55:00|1469.3|1466.3|1469.9|1466.9|1470.3|1467.3|1469.3|1466.3|71
1605276000000|2020-11-13 14:00:00|1470.1|1467.1|1471.9|1468.9|1472.8|1469.8|1470.1|1467.1|230
1605276300000|2020-11-13 14:05:00|1472.3|1469.3|1472.8|1469.8|1472.9|1469.9|1471.9|1468.9|103
1605276600000|2020-11-13 14:10:00|1472.6|1469.6|1471.9|1468.9|1473.6|1470.6|1471.9|1468.9|164
1605276900000|2020-11-13 14:15:00|1471.1|1468.1|1470.9|1467.9|1471.9|1468.9|1469.9|1466.9|228
1605277200000|2020-11-13 14:20:00|1471.9|1468.9|1471.8|1468.8|1471.9|1468.9|1471.3|1468.3|39
1605277500000|2020-11-13 14:25:00|1471.6|1468.6|1474.6|1471.6|1475.3|1472.3|1471.3|1468.3|151
1605277800000|2020-11-13 14:30:00|1475|1472|1473.6|1470.6|1475.6|1472.6|1473.6|1470.6|191
1605278100000|2020-11-13 14:35:00|1472.9|1469.9|1472.6|1469.6|1473.9|1470.9|1471.9|1468.9|204
1605278400000|2020-11-13 14:40:00|1472.8|1469.8|1473.9|1470.9|1475.3|1472.3|1472.8|1469.8|234
1605278700000|2020-11-13 14:45:00|1472.9|1469.9|1475.6|1472.6|1475.6|1472.6|1472.9|1469.9|142
1605279000000|2020-11-13 14:50:00|1474.6|1471.6|1476.3|1473.3|1476.3|1473.3|1474.6|1471.6|563
1605279300000|2020-11-13 14:55:00|1475.5|1472.5|1474.5|1471.5|1475.5|1472.5|1473.6|1470.6|177
1605279600000|2020-11-13 15:00:00|1474.3|1471.3|1473.3|1470.3|1474.5|1471.5|1473.2|1470.2|236
1605279900000|2020-11-13 15:05:00|1473.2|1470.2|1476|1473|1476|1473|1472.7|1469.7|162
1605280200000|2020-11-13 15:10:00|1475.7|1472.7|1475.8|1472.8|1477|1474|1475|1472|340
1605280500000|2020-11-13 15:15:00|1475.7|1472.7|1477.4|1474.4|1477.4|1474.4|1474.7|1471.7|446
1605280800000|2020-11-13 15:20:00|1477|1474|1477.4|1474.4|1477.5|1474.5|1477|1474|254
1605281100000|2020-11-13 15:25:00|1476.7|1473.7|1477.5|1474.5|1477.5|1474.5|1475.7|1472.7|201
1605281400000|2020-11-13 15:30:00|1477.4|1474.4|1477.4|1474.4|1477.7|1474.7|1477.4|1474.4|131
1605281700000|2020-11-13 15:35:00|1476.4|1473.4|1476.4|1473.4|1476.5|1473.5|1475.7|1472.7|199
1605282000000|2020-11-13 15:40:00|1476.5|1473.5|1477.4|1474.4|1477.4|1474.4|1476.4|1473.4|174
1605282300000|2020-11-13 15:45:00|1477.2|1474.2|1475.4|1472.4|1477.4|1474.4|1475.4|1472.4|206
1605282600000|2020-11-13 15:50:00|1475.5|1472.5|1473.3|1470.3|1475.7|1472.7|1472.7|1469.7|461
1605282900000|2020-11-13 15:55:00|1473.7|1470.7|1474|1471|1474|1471|1472.7|1469.7|122
1605283200000|2020-11-13 16:00:00|1473.7|1470.7|1473.8|1470.8|1474|1471|1473|1470|164
1605283500000|2020-11-13 16:05:00|1474|1471|1473.7|1470.7|1474|1471|1473.3|1470.3|194
1605283800000|2020-11-13 16:10:00|1474.4|1471.4|1476.4|1473.4|1476.4|1473.4|1474.4|1471.4|156
1605284100000|2020-11-13 16:15:00|1476.7|1473.7|1474|1471|1476.7|1473.7|1474|1471|104
1605284400000|2020-11-13 16:20:00|1473.7|1470.7|1474|1471|1474|1471|1473.3|1470.3|134
1605284700000|2020-11-13 16:25:00|1473.7|1470.7|1468.7|1465.7|1473.8|1470.8|1468.7|1465.7|310
1605285000000|2020-11-13 16:30:00|1469|1466|1469.1|1466.1|1471.1|1468.1|1469|1466|461
1605285300000|2020-11-13 16:35:00|1469.3|1466.3|1467.6|1464.6|1469.3|1466.3|1466.3|1463.3|331
1605285600000|2020-11-13 16:40:00|1468.3|1465.3|1470.6|1467.6|1471.3|1468.3|1468.3|1465.3|150
1605285900000|2020-11-13 16:45:00|1470.9|1467.9|1471.9|1468.9|1472.3|1469.3|1470.6|1467.6|126
1605286200000|2020-11-13 16:50:00|1471.8|1468.8|1472.3|1469.3|1472.3|1469.3|1471.3|1468.3|58
1605286500000|2020-11-13 16:55:00|1473|1470|1473|1470|1474|1471|1472.3|1469.3|260
1605515400000|2020-11-16 08:30:00|1470.1|1467.1|1483.5|1480.5|1483.5|1480.5|1470|1467|1269
1605515700000|2020-11-16 08:35:00|1483.4|1480.4|1479.2|1476.2|1483.4|1480.4|1479.2|1476.2|325
1605516000000|2020-11-16 08:40:00|1479.5|1476.5|1480.3|1477.3|1480.5|1477.5|1479.5|1476.5|60
1605516300000|2020-11-16 08:45:00|1480|1477|1477.5|1474.5|1480|1477|1476.2|1473.2|143
1605516600000|2020-11-16 08:50:00|1477.8|1474.8|1482.2|1479.2|1482.2|1479.2|1477.8|1474.8|149
1605516900000|2020-11-16 08:55:00|1481.7|1478.7|1485|1482|1485.2|1482.2|1481.7|1478.7|458
1605517200000|2020-11-16 09:00:00|1485.2|1482.2|1488.8|1485.8|1489.5|1486.5|1485|1482|1285
1605517500000|2020-11-16 09:05:00|1489.5|1486.5|1494.9|1491.9|1495.9|1492.9|1489.2|1486.2|2170
1605517800000|2020-11-16 09:10:00|1492.2|1489.2|1493.9|1490.9|1493.9|1490.9|1491.2|1488.2|538
1605518100000|2020-11-16 09:15:00|1493.4|1490.4|1491.9|1488.9|1493.9|1490.9|1491|1488|189
1605518400000|2020-11-16 09:20:00|1492|1489|1491.2|1488.2|1492.2|1489.2|1491|1488|490
1605518700000|2020-11-16 09:25:00|1490.2|1487.2|1490.2|1487.2|1491.2|1488.2|1490.2|1487.2|69
1605519000000|2020-11-16 09:30:00|1490.7|1487.7|1490.2|1487.2|1491.2|1488.2|1489.8|1486.8|177
1605519300000|2020-11-16 09:35:00|1489.8|1486.8|1491.5|1488.5|1491.5|1488.5|1489.8|1486.8|92
1605519600000|2020-11-16 09:40:00|1492.5|1489.5|1492.5|1489.5|1492.5|1489.5|1491.8|1488.8|85
1605519900000|2020-11-16 09:45:00|1493.5|1490.5|1491.5|1488.5|1493.5|1490.5|1491.5|1488.5|71
1605520200000|2020-11-16 09:50:00|1492.2|1489.2|1491.5|1488.5|1492.2|1489.2|1491.5|1488.5|78
1605520500000|2020-11-16 09:55:00|1491.8|1488.8|1495.5|1492.5|1496.2|1493.2|1491.5|1488.5|230
1605520800000|2020-11-16 10:00:00|1496.2|1493.2|1501.5|1498.5|1502.2|1499.2|1496.2|1493.2|254
1605521100000|2020-11-16 10:05:00|1501.3|1498.3|1509.5|1506.5|1511.2|1508.2|1501.3|1498.3|1894
1605521400000|2020-11-16 10:10:00|1509.4|1506.4|1510.4|1507.4|1514.6|1511.6|1508.4|1505.4|802
1605521700000|2020-11-16 10:15:00|1509.5|1506.5|1507.9|1504.9|1511.5|1508.5|1506.5|1503.5|329
1605522000000|2020-11-16 10:20:00|1507.5|1504.5|1508.4|1505.4|1509.4|1506.4|1507.5|1504.5|95
1605522300000|2020-11-16 10:25:00|1508.2|1505.2|1503.2|1500.2|1508.4|1505.4|1503.2|1500.2|273
1605522600000|2020-11-16 10:30:00|1503.5|1500.5|1502.8|1499.8|1504.8|1501.8|1502|1499|337
1605522900000|2020-11-16 10:35:00|1503|1500|1500.2|1497.2|1503|1500|1500.2|1497.2|201
1605523200000|2020-11-16 10:40:00|1500.7|1497.7|1502.5|1499.5|1502.8|1499.8|1500.2|1497.2|106
1605523500000|2020-11-16 10:45:00|1502.3|1499.3|1502.3|1499.3|1502.8|1499.8|1501.8|1498.8|26
1605523800000|2020-11-16 10:50:00|1502.5|1499.5|1502.8|1499.8|1502.8|1499.8|1502.3|1499.3|12
1605524100000|2020-11-16 10:55:00|1502.5|1499.5|1502.8|1499.8|1502.8|1499.8|1501.8|1498.8|51
1605524400000|2020-11-16 11:00:00|1503|1500|1505.7|1502.7|1505.8|1502.8|1503|1500|162
1605524700000|2020-11-16 11:05:00|1505.5|1502.5|1507.5|1504.5|1507.5|1504.5|1504.8|1501.8|218
1605525000000|2020-11-16 11:10:00|||||||||149
1605525300000|2020-11-16 11:15:00|1506.5|1503.5|1505.8|1502.8|1506.5|1503.5|1504.8|1501.8|139
1605525600000|2020-11-16 11:20:00|1506.2|1503.2|1508.2|1505.2|1508.8|1505.8|1506.2|1503.2|61
1605525900000|2020-11-16 11:25:00|1508.3|1505.3|1509.2|1506.2|1509.8|1506.8|1508.2|1505.2|64
1605526200000|2020-11-16 11:30:00|1508.8|1505.8|1505.5|1502.5|1508.8|1505.8|1504.5|1501.5|137
1605526500000|2020-11-16 11:35:00|1503.8|1500.8|1503|1500|1504.1|1501.1|1502.8|1499.8|46
1605526800000|2020-11-16 11:40:00|1503.5|1500.5|1503.5|1500.5|1503.8|1500.8|1502.8|1499.8|27
1605527100000|2020-11-16 11:45:00|1503.6|1500.6|1504.5|1501.5|1504.5|1501.5|1503.5|1500.5|24
1605527400000|2020-11-16 11:50:00|1505.1|1502.1|1505.2|1502.2|1508.2|1505.2|1504.5|1501.5|157
1605527700000|2020-11-16 11:55:00|1504.8|1501.8|1506.8|1503.8|1507.8|1504.8|1504.2|1501.2|183
1605528000000|2020-11-16 12:00:00|1507|1504|1507.5|1504.5|1507.8|1504.8|1506.1|1503.1|165
1605528300000|2020-11-16 12:05:00|1507.1|1504.1|1505.1|1502.1|1508.1|1505.1|1504.8|1501.8|181
1605528600000|2020-11-16 12:10:00|1504.5|1501.5|1507.1|1504.1|1507.1|1504.1|1504.5|1501.5|135
1605528900000|2020-11-16 12:15:00|1507|1504|1508.8|1505.8|1508.8|1505.8|1506.1|1503.1|145
1605529200000|2020-11-16 12:20:00|1509|1506|1506.5|1503.5|1509|1506|1506.1|1503.1|170
1605529500000|2020-11-16 12:25:00|1507|1504|1507.8|1504.8|1508.8|1505.8|1506.1|1503.1|234
1605529800000|2020-11-16 12:30:00|1507.5|1504.5|1507.1|1504.1|1508.8|1505.8|1507.1|1504.1|192
1605530100000|2020-11-16 12:35:00|1506.8|1503.8|1505.3|1502.3|1506.8|1503.8|1504.5|1501.5|222
1605530400000|2020-11-16 12:40:00|1505.5|1502.5|1505.5|1502.5|1506.5|1503.5|1504.8|1501.8|65
1605530700000|2020-11-16 12:45:00|1505.6|1502.6|1507.1|1504.1|1507.1|1504.1|1505.5|1502.5|62
1605531000000|2020-11-16 12:50:00|1507.3|1504.3|1508.3|1505.3|1509.1|1506.1|1507.3|1504.3|164
1605531300000|2020-11-16 12:55:00|1508.4|1505.4|1509.4|1506.4|1510.1|1507.1|1507.4|1504.4|152
1605531600000|2020-11-16 13:00:00|1508.6|1505.6|1508.4|1505.4|1508.9|1505.9|1507.6|1504.6|89
1605531900000|2020-11-16 13:05:00|1509.4|1506.4|1504.1|1501.1|1509.4|1506.4|1503.8|1500.8|274
1605532200000|2020-11-16 13:10:00|1503.8|1500.8|1508.8|1505.8|1510.4|1507.4|1503.8|1500.8|309
1605532500000|2020-11-16 13:15:00|1508.9|1505.9|1504.1|1501.1|1509.1|1506.1|1503.8|1500.8|352
1605532800000|2020-11-16 13:20:00|1503.9|1500.9|1500.1|1497.1|1504.1|1501.1|1499.4|1496.4|466
1605533100000|2020-11-16 13:25:00|1500.4|1497.4|1506.8|1503.8|1506.8|1503.8|1500.1|1497.1|271
1605533400000|2020-11-16 13:30:00|1507.8|1504.8|1508.4|1505.4|1508.4|1505.4|1505.8|1502.8|208
1605533700000|2020-11-16 13:35:00|1509.4|1506.4|1509.4|1506.4|1509.4|1506.4|1508.4|1505.4|129
1605534000000|2020-11-16 13:40:00|1508.4|1505.4|1510.3|1507.3|1511.1|1508.1|1507.9|1504.9|336
1605534300000|2020-11-16 13:45:00|1510.4|1507.4|1514.1|1511.1|1515.1|1512.1|1510.3|1507.3|778
1605534600000|2020-11-16 13:50:00|1514.3|1511.3|1512.4|1509.4|1515.1|1512.1|1512.4|1509.4|187
1605534900000|2020-11-16 13:55:00|1512.7|1509.7|1512.4|1509.4|1514.3|1511.3|1511.4|1508.4|443
1605535200000|2020-11-16 14:00:00|1512.6|1509.6|1513.4|1510.4|1513.4|1510.4|1510.7|1507.7|165
1605535500000|2020-11-16 14:05:00|1514.1|1511.1|1514.2|1511.2|1516.1|1513.1|1514.1|1511.1|514
1605535800000|2020-11-16 14:10:00|1514.1|1511.1|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|107
1605536100000|2020-11-16 14:15:00|1515.9|1512.9|1513.2|1510.2|1516.1|1513.1|1513.2|1510.2|581
1605536400000|2020-11-16 14:20:00|1513.4|1510.4|1514.1|1511.1|1514.1|1511.1|1513.4|1510.4|181
1605536700000|2020-11-16 14:25:00|1514.2|1511.2|1513.9|1510.9|1514.2|1511.2|1513.1|1510.1|189
1605537000000|2020-11-16 14:30:00|1514.1|1511.1|1514.1|1511.1|1516.7|1513.7|1514.1|1511.1|1056
1605537300000|2020-11-16 14:35:00|1514.4|1511.4|1512.4|1509.4|1515.1|1512.1|1512.4|1509.4|252
1605537600000|2020-11-16 14:40:00|1512.9|1509.9|1516.7|1513.7|1516.7|1513.7|1512.4|1509.4|676
1605537900000|2020-11-16 14:45:00|1516.9|1513.9|1508.4|1505.4|1520.4|1517.4|1508.4|1505.4|1110
1605538200000|2020-11-16 14:50:00|1508.7|1505.7|1508.6|1505.6|1509.7|1506.7|1506.7|1503.7|562
1605538500000|2020-11-16 14:55:00|1508.1|1505.1|1509.7|1506.7|1509.7|1506.7|1507.7|1504.7|290
1605538800000|2020-11-16 15:00:00|1509.5|1506.5|1509.4|1506.4|1509.7|1506.7|1509.4|1506.4|110
1605539100000|2020-11-16 15:05:00|1512.1|1509.1|1508.7|1505.7|1513.1|1510.1|1508.7|1505.7|270
1605539400000|2020-11-16 15:10:00|1509|1506|1506.7|1503.7|1509|1506|1505|1502|563
1605539700000|2020-11-16 15:15:00|1507|1504|1505.9|1502.9|1507.5|1504.5|1502.2|1499.2|327
1605540000000|2020-11-16 15:20:00|1505.7|1502.7|1505|1502|1506|1503|1504|1501|256
1605540300000|2020-11-16 15:25:00|1504.7|1501.7|1505.2|1502.2|1505.7|1502.7|1504|1501|221
1605540600000|2020-11-16 15:30:00|1505|1502|1506|1503|1507|1504|1504|1501|175
1605540900000|2020-11-16 15:35:00|1505|1502|1506.7|1503.7|1507|1504|1505|1502|101
1605541200000|2020-11-16 15:40:00|1507|1504|1506|1503|1507.7|1504.7|1506|1503|54
1605541500000|2020-11-16 15:45:00|1506.7|1503.7|1510.4|1507.4|1513|1510|1506.7|1503.7|539
1605541800000|2020-11-16 15:50:00|1510.5|1507.5|1511.4|1508.4|1511.4|1508.4|1509.4|1506.4|196
1605542100000|2020-11-16 15:55:00|1512.7|1509.7|1513|1510|1513.9|1510.9|1512.7|1509.7|379
1605542400000|2020-11-16 16:00:00|1513.5|1510.5|1520.2|1517.2|1520.4|1517.4|1513.5|1510.5|856
1605542700000|2020-11-16 16:05:00|1520.4|1517.4|1519.4|1516.4|1521|1518|1516.7|1513.7|609
1605543000000|2020-11-16 16:10:00|1519|1516|1519.2|1516.2|1521.7|1518.7|1518.4|1515.4|459
1605543300000|2020-11-16 16:15:00|1519|1516|1522.9|1519.9|1523.4|1520.4|1518.4|1515.4|540
1605543600000|2020-11-16 16:20:00|1522.7|1519.7|1522.4|1519.4|1523.7|1520.7|1521|1518|797
1605543900000|2020-11-16 16:25:00|1522|1519|1521.2|1518.2|1523.7|1520.7|1520|1517|514
1605544200000|2020-11-16 16:30:00|1521.4|1518.4|1521.4|1518.4|1522|1519|1521|1518|55
1605544500000|2020-11-16 16:35:00|1521.2|1518.2|1517.7|1514.7|1521.2|1518.2|1516.7|1513.7|459
1605544800000|2020-11-16 16:40:00|1517.8|1514.8|1517.7|1514.7|1518.7|1515.7|1516|1513|323
1605545100000|2020-11-16 16:45:00|1517.8|1514.8|1517.8|1514.8|1518.2|1515.2|1516|1513|160
1605545400000|2020-11-16 16:50:00|1518|1515|1517|1514|1518|1515|1515.7|1512.7|190
1605545700000|2020-11-16 16:55:00|1516.8|1513.8|1516|1513|1517|1514|1515.3|1512.3|53
1605546000000|2020-11-16 17:00:00|1516.2|1513.2|1517.2|1514.2|1517.3|1514.3|1516.2|1513.2|170
1605546300000|2020-11-16 17:05:00|1517|1514|1517.2|1514.2|1517.3|1514.3|1516.3|1513.3|109
1605546600000|2020-11-16 17:10:00|1517.3|1514.3|1518.7|1515.7|1519.7|1516.7|1517.3|1514.3|328
1605546900000|2020-11-16 17:15:00|1517.7|1514.7|1521.5|1518.5|1522.3|1519.3|1517.7|1514.7|351
1605547200000|2020-11-16 17:20:00|1522|1519|1517.3|1514.3|1522.3|1519.3|1516.3|1513.3|313
1605547500000|2020-11-16 17:25:00|1517.7|1514.7|1520.7|1517.7|1521.7|1518.7|1514.3|1511.3|370
1605547800000|2020-11-16 17:30:00|1522.3|1519.3|1520|1517|1522.7|1519.7|1519.7|1516.7|288
1605548100000|2020-11-16 17:35:00|1519.8|1516.8|1520|1517|1521.7|1518.7|1519.3|1516.3|297
1605548400000|2020-11-16 17:40:00|1519.7|1516.7|1516.3|1513.3|1520|1517|1513.6|1510.6|556
1605548700000|2020-11-16 17:45:00|1516.6|1513.6|1519|1516|1520|1517|1516|1513|425
1605549000000|2020-11-16 17:50:00|1519.6|1516.6|1514.6|1511.6|1520|1517|1512.3|1509.3|2477
1605549300000|2020-11-16 17:55:00|1514.3|1511.3|1516.3|1513.3|1516.3|1513.3|1512.6|1509.6|496
1605601800000|2020-11-17 08:30:00|1506.9|1503.9|1516.9|1513.9|1516.9|1513.9|1506.9|1503.9|516
1605602100000|2020-11-17 08:35:00|1514.2|1511.2|1515.5|1512.5|1515.5|1512.5|1512.5|1509.5|144
1605602400000|2020-11-17 08:40:00|1515.2|1512.2|1518|1515|1519.9|1516.9|1514.9|1511.9|511
1605602700000|2020-11-17 08:45:00|1517.9|1514.9|1529.5|1526.5|1529.5|1526.5|1517.9|1514.9|820
1605603000000|2020-11-17 08:50:00|1528.2|1525.2|1529.5|1526.5|1530.5|1527.5|1526.9|1523.9|472
1605603300000|2020-11-17 08:55:00|1529.9|1526.9|1525.2|1522.2|1530.5|1527.5|1523|1520|224
1605603600000|2020-11-17 09:00:00|1524.9|1521.9|1521.5|1518.5|1524.9|1521.9|1521.5|1518.5|67
1605603900000|2020-11-17 09:05:00|1521.4|1518.4|1524.2|1521.2|1524.2|1521.2|1520.9|1517.9|148
1605604200000|2020-11-17 09:10:00|1525|1522|1523.7|1520.7|1525.2|1522.2|1521.2|1518.2|39
1605604500000|2020-11-17 09:15:00|1523.2|1520.2|1520.2|1517.2|1523.2|1520.2|1519.5|1516.5|133
1605604800000|2020-11-17 09:20:00|1520.4|1517.4|1522.5|1519.5|1522.5|1519.5|1519.9|1516.9|66
1605605100000|2020-11-17 09:25:00|1522.2|1519.2|1523.2|1520.2|1523.9|1520.9|1521.2|1518.2|31
1605605400000|2020-11-17 09:30:00|1524|1521|1524.9|1521.9|1524.9|1521.9|1523.2|1520.2|63
1605605700000|2020-11-17 09:35:00|1524.5|1521.5|1522.8|1519.8|1524.5|1521.5|1522.8|1519.8|22
1605606000000|2020-11-17 09:40:00|1522.5|1519.5|1520.8|1517.8|1522.5|1519.5|1520.2|1517.2|54
1605606300000|2020-11-17 09:45:00|1520.7|1517.7|1523.8|1520.8|1525.5|1522.5|1520|1517|391
1605606600000|2020-11-17 09:50:00|1524.7|1521.7|1520.3|1517.3|1525.5|1522.5|1519.2|1516.2|113
1605606900000|2020-11-17 09:55:00|1520.2|1517.2|1519.2|1516.2|1520.3|1517.3|1518.5|1515.5|81
1605607200000|2020-11-17 10:00:00|1519.5|1516.5|1518.8|1515.8|1519.8|1516.8|1518|1515|84
1605607500000|2020-11-17 10:05:00|1518.5|1515.5|1516.3|1513.3|1518.5|1515.5|1516.2|1513.2|184
1605607800000|2020-11-17 10:10:00|1516.5|1513.5|1517.5|1514.5|1517.8|1514.8|1516.2|1513.2|173
1605608100000|2020-11-17 10:15:00|1517.2|1514.2|1515.5|1512.5|1517.2|1514.2|1511.8|1508.8|176
1605608400000|2020-11-17 10:20:00|1515.2|1512.2|1517.2|1514.2|1517.2|1514.2|1514.5|1511.5|20
1605608700000|2020-11-17 10:25:00|1517.5|1514.5|1515.7|1512.7|1517.5|1514.5|1515.7|1512.7|41
1605609000000|2020-11-17 10:30:00|1515.5|1512.5|1518.5|1515.5|1518.5|1515.5|1515.5|1512.5|328
1605609300000|2020-11-17 10:35:00|1518.6|1515.6|1517.5|1514.5|1518.6|1515.6|1517.1|1514.1|33
1605609600000|2020-11-17 10:40:00|1517.1|1514.1|1521.1|1518.1|1521.1|1518.1|1517.1|1514.1|55
1605609900000|2020-11-17 10:45:00|1522.1|1519.1|1520.8|1517.8|1522.1|1519.1|1520.3|1517.3|52
1605610200000|2020-11-17 10:50:00|1521.3|1518.3|1520.5|1517.5|1522.1|1519.1|1520.5|1517.5|76
1605610500000|2020-11-17 10:55:00|1520.1|1517.1|1520.8|1517.8|1521.1|1518.1|1520.1|1517.1|12
1605610800000|2020-11-17 11:00:00|1522.1|1519.1|1519.5|1516.5|1522.1|1519.1|1519.5|1516.5|75
1605611100000|2020-11-17 11:05:00|1519.3|1516.3|1519|1516|1520.1|1517.1|1518.5|1515.5|56
1605611400000|2020-11-17 11:10:00|1518.8|1515.8|1515.8|1512.8|1518.8|1515.8|1515.8|1512.8|93
1605611700000|2020-11-17 11:15:00|1516.5|1513.5|1516.3|1513.3|1516.8|1513.8|1515.8|1512.8|82
1605612000000|2020-11-17 11:20:00|1515.8|1512.8|1512.5|1509.5|1516.6|1513.6|1512.1|1509.1|181
1605612300000|2020-11-17 11:25:00|1512.1|1509.1|1512.1|1509.1|1513.1|1510.1|1511.8|1508.8|92
1605612600000|2020-11-17 11:30:00|1512.8|1509.8|1513|1510|1513.8|1510.8|1512.1|1509.1|35
1605612900000|2020-11-17 11:35:00|1512.8|1509.8|1512.1|1509.1|1513.1|1510.1|1511.9|1508.9|18
1605613200000|2020-11-17 11:40:00|1511.9|1508.9|1511.9|1508.9|1512.9|1509.9|1511.9|1508.9|169
1605613500000|2020-11-17 11:45:00|1512.1|1509.1|1511.1|1508.1|1512.8|1509.8|1510.1|1507.1|172
1605613800000|2020-11-17 11:50:00|1511.8|1508.8|1511.8|1508.8|1512.8|1509.8|1511.4|1508.4|43
1605614100000|2020-11-17 11:55:00|1511.9|1508.9|1511.8|1508.8|1511.9|1508.9|1510.1|1507.1|83
1605614400000|2020-11-17 12:00:00|1512.1|1509.1|1512.1|1509.1|1513.1|1510.1|1511.1|1508.1|81
1605614700000|2020-11-17 12:05:00|1512.3|1509.3|1513.8|1510.8|1515.8|1512.8|1512.3|1509.3|396
1605615000000|2020-11-17 12:10:00|1513.6|1510.6|1515.4|1512.4|1515.4|1512.4|1513.1|1510.1|39
1605615300000|2020-11-17 12:15:00|1515.1|1512.1|1516.4|1513.4|1517.1|1514.1|1515.1|1512.1|36
1605615600000|2020-11-17 12:20:00|1516.8|1513.8|1515.4|1512.4|1517.4|1514.4|1515.1|1512.1|38
1605615900000|2020-11-17 12:25:00|1515.8|1512.8|1515.9|1512.9|1517.8|1514.8|1515.1|1512.1|170
1605616200000|2020-11-17 12:30:00|1515.8|1512.8|1513.1|1510.1|1516.1|1513.1|1513.1|1510.1|59
1605616500000|2020-11-17 12:35:00|1513.4|1510.4|1514.4|1511.4|1514.4|1511.4|1513.1|1510.1|59
1605616800000|2020-11-17 12:40:00|1514.1|1511.1|1514.1|1511.1|1514.1|1511.1|1513.4|1510.4|11
1605617100000|2020-11-17 12:45:00|1514.7|1511.7|1514.2|1511.2|1515.1|1512.1|1513.9|1510.9|55
1605617400000|2020-11-17 12:50:00|1516.1|1513.1|1516.1|1513.1|1516.1|1513.1|1515.6|1512.6|34
1605617700000|2020-11-17 12:55:00|1515.7|1512.7|1515.7|1512.7|1516.1|1513.1|1515.2|1512.2|88
1605618000000|2020-11-17 13:00:00|1516.1|1513.1|1519.1|1516.1|1519.2|1516.2|1515.1|1512.1|259
1605618300000|2020-11-17 13:05:00|1518.7|1515.7|1513.4|1510.4|1519.9|1516.9|1513.4|1510.4|357
1605618600000|2020-11-17 13:10:00|1514.2|1511.2|1514.1|1511.1|1515.1|1512.1|1512.4|1509.4|426
1605618900000|2020-11-17 13:15:00|1514.2|1511.2|1513.4|1510.4|1516.1|1513.1|1513.4|1510.4|92
1605619200000|2020-11-17 13:20:00|1512.1|1509.1|1513.1|1510.1|1513.1|1510.1|1512.1|1509.1|101
1605619500000|2020-11-17 13:25:00|1512.7|1509.7|1512.9|1509.9|1512.9|1509.9|1511.1|1508.1|81
1605619800000|2020-11-17 13:30:00|1512.7|1509.7|1513.1|1510.1|1514.1|1511.1|1511.2|1508.2|268
1605620100000|2020-11-17 13:35:00|1512.1|1509.1|1514.1|1511.1|1514.1|1511.1|1512.1|1509.1|103
1605620400000|2020-11-17 13:40:00|1513.2|1510.2|1514.1|1511.1|1515.1|1512.1|1513.1|1510.1|102
1605620700000|2020-11-17 13:45:00|1514.2|1511.2|1516.1|1513.1|1516.1|1513.1|1514.1|1511.1|80
1605621000000|2020-11-17 13:50:00|1516|1513|1516|1513|1517|1514|1515.2|1512.2|36
1605621300000|2020-11-17 13:55:00|1515.7|1512.7|1516|1513|1516|1513|1515.7|1512.7|51
1605621600000|2020-11-17 14:00:00|1517|1514|1517.4|1514.4|1517.9|1514.9|1516|1513|335
1605621900000|2020-11-17 14:05:00|1517.7|1514.7|1518.9|1515.9|1519|1516|1517.7|1514.7|386
1605622200000|2020-11-17 14:10:00|1519|1516|1523.4|1520.4|1524.4|1521.4|1519|1516|518
1605622500000|2020-11-17 14:15:00|1524|1521|1519.7|1516.7|1524.4|1521.4|1519.7|1516.7|140
1605622800000|2020-11-17 14:20:00|1519.4|1516.4|1518|1515|1520.7|1517.7|1517.7|1514.7|171
1605623100000|2020-11-17 14:25:00|1517.7|1514.7|1517|1514|1518|1515|1517|1514|177
1605623400000|2020-11-17 14:30:00|1517.7|1514.7|1522.7|1519.7|1522.9|1519.9|1517.7|1514.7|209
1605623700000|2020-11-17 14:35:00|1522.9|1519.9|1519|1516|1522.9|1519.9|1518.9|1515.9|183
1605624000000|2020-11-17 14:40:00|1518.9|1515.9|1521.7|1518.7|1522.7|1519.7|1518.9|1515.9|163
1605624300000|2020-11-17 14:45:00|1520.7|1517.7|1522|1519|1523.7|1520.7|1520.7|1517.7|222
1605624600000|2020-11-17 14:50:00|1521.9|1518.9|1523.7|1520.7|1524|1521|1521.9|1518.9|144
1605624900000|2020-11-17 14:55:00|1523.4|1520.4|1519.3|1516.3|1524.7|1521.7|1518.3|1515.3|280
1605625200000|2020-11-17 15:00:00|1520|1517|1524|1521|1524|1521|1519.3|1516.3|230
1605625500000|2020-11-17 15:05:00|1523.7|1520.7|1523.2|1520.2|1524|1521|1521.3|1518.3|200
1605625800000|2020-11-17 15:10:00|1523|1520|1524.3|1521.3|1525|1522|1523|1520|395
1605626100000|2020-11-17 15:15:00|1524|1521|1518|1515|1524.3|1521.3|1517.7|1514.7|940
1605626400000|2020-11-17 15:20:00|1517.5|1514.5|1509.7|1506.7|1517.7|1514.7|1509.7|1506.7|1200
1605626700000|2020-11-17 15:25:00|1510|1507|1507.3|1504.3|1510.7|1507.7|1507|1504|795
1605627000000|2020-11-17 15:30:00|1507|1504|1505.7|1502.7|1513|1510|1505.7|1502.7|956
1605627300000|2020-11-17 15:35:00|1505.5|1502.5|1506.7|1503.7|1506.7|1503.7|1503.7|1500.7|499
1605627600000|2020-11-17 15:40:00|1507|1504|1503|1500|1507|1504|1502|1499|649
1605627900000|2020-11-17 15:45:00|1502.7|1499.7|1506|1503|1507.7|1504.7|1502|1499|528
1605628200000|2020-11-17 15:50:00|1506.3|1503.3|1507.3|1504.3|1507.7|1504.7|1505.8|1502.8|251
1605628500000|2020-11-17 15:55:00|1507.7|1504.7|1507.8|1504.8|1508.7|1505.7|1506.7|1503.7|178
1605628800000|2020-11-17 16:00:00|1508|1505|1509.5|1506.5|1510.8|1507.8|1507.3|1504.3|236
1605629100000|2020-11-17 16:05:00|1509.3|1506.3|1504.3|1501.3|1509.8|1506.8|1504.3|1501.3|270
1605629400000|2020-11-17 16:10:00|1504.1|1501.1|1500.6|1497.6|1505.1|1502.1|1498.5|1495.5|575
1605629700000|2020-11-17 16:15:00|1499.6|1496.6|1501|1498|1502.6|1499.6|1499.6|1496.6|202
1605630000000|2020-11-17 16:20:00|1501.5|1498.5|1500.6|1497.6|1502.6|1499.6|1500.6|1497.6|192
1605630300000|2020-11-17 16:25:00|1499.6|1496.6|1500.6|1497.6|1502.3|1499.3|1498.6|1495.6|807
1605630600000|2020-11-17 16:30:00|1501.6|1498.6|1501.6|1498.6|1503.6|1500.6|1501.6|1498.6|286
1605630900000|2020-11-17 16:35:00|1502.6|1499.6|1503.6|1500.6|1504.1|1501.1|1502.6|1499.6|115
1605631200000|2020-11-17 16:40:00|1504|1501|1503.6|1500.6|1504.6|1501.6|1503.1|1500.1|164
1605631500000|2020-11-17 16:45:00|1504.6|1501.6|1508|1505|1509|1506|1504.6|1501.6|704
1605631800000|2020-11-17 16:50:00|1507.8|1504.8|1507|1504|1508|1505|1506.8|1503.8|79
1605632100000|2020-11-17 16:55:00|1507.1|1504.1|1503.1|1500.1|1508|1505|1503|1500|149
1605632400000|2020-11-17 17:00:00|1503|1500|1504.3|1501.3|1506|1503|1503|1500|211
1605632700000|2020-11-17 17:05:00|1505|1502|1507|1504|1508.3|1505.3|1505|1502|138
1605633000000|2020-11-17 17:10:00|1506.6|1503.6|1507.3|1504.3|1507.6|1504.6|1506|1503|130
1605633300000|2020-11-17 17:15:00|1507|1504|1504.6|1501.6|1507.8|1504.8|1504.6|1501.6|181
1605633600000|2020-11-17 17:20:00|1504.3|1501.3|1502.8|1499.8|1505.3|1502.3|1502.6|1499.6|177
1605633900000|2020-11-17 17:25:00|1502.6|1499.6|1499.6|1496.6|1503.3|1500.3|1498.9|1495.9|462
1605634200000|2020-11-17 17:30:00|1500.4|1497.4|1499.9|1496.9|1501.6|1498.6|1499.3|1496.3|145
1605634500000|2020-11-17 17:35:00|1499.6|1496.6|1498.9|1495.9|1500.4|1497.4|1498.9|1495.9|322
1605634800000|2020-11-17 17:40:00|1499.3|1496.3|1497.9|1494.9|1499.9|1496.9|1497.9|1494.9|609
1605635100000|2020-11-17 17:45:00|1497.3|1494.3|1495.3|1492.3|1497.3|1494.3|1493.1|1490.1|1132
1605635400000|2020-11-17 17:50:00|1496.1|1493.1|1504.9|1501.9|1505.9|1502.9|1495.3|1492.3|1755
1605635700000|2020-11-17 17:55:00|1504.1|1501.1|1503.9|1500.9|1505.3|1502.3|1502.6|1499.6|826
1605688200000|2020-11-18 08:30:00|1503.5|1500.5|1508.9|1505.9|1509.9|1506.9|1503.2|1500.2|436
1605688500000|2020-11-18 08:35:00|1509.2|1506.2|1509.2|1506.2|1509.9|1506.9|1508.2|1505.2|46
1605688800000|2020-11-18 08:40:00|1509.5|1506.5|1510.4|1507.4|1511.5|1508.5|1509.2|1506.2|219
1605689100000|2020-11-18 08:45:00|1510.2|1507.2|1506.7|1503.7|1512.2|1509.2|1506.7|1503.7|266
1605689400000|2020-11-18 08:50:00|1506.9|1503.9|1504.9|1501.9|1507.5|1504.5|1504.5|1501.5|102
1605689700000|2020-11-18 08:55:00|1505.9|1502.9|1507|1504|1507.7|1504.7|1505.9|1502.9|32
1605690000000|2020-11-18 09:00:00|1507.2|1504.2|1508.5|1505.5|1510.5|1507.5|1507|1504|48
1605690300000|2020-11-18 09:05:00|1508.4|1505.4|1509.9|1506.9|1509.9|1506.9|1508.4|1505.4|23
1605690600000|2020-11-18 09:10:00|1510.9|1507.9|1508.5|1505.5|1511.5|1508.5|1508.5|1505.5|50
1605690900000|2020-11-18 09:15:00|1509.5|1506.5|1509.7|1506.7|1509.7|1506.7|1509.5|1506.5|16
1605691200000|2020-11-18 09:20:00|1509.5|1506.5|1510.5|1507.5|1511.5|1508.5|1509.5|1506.5|17
1605691500000|2020-11-18 09:25:00|1510.2|1507.2|1509.7|1506.7|1510.2|1507.2|1508.7|1505.7|78
1605691800000|2020-11-18 09:30:00|1509.9|1506.9|1509.9|1506.9|1509.9|1506.9|1508.7|1505.7|27
1605692100000|2020-11-18 09:35:00|1510.5|1507.5|1509.7|1506.7|1510.9|1507.9|1509.7|1506.7|76
1605692400000|2020-11-18 09:40:00|1509.9|1506.9|1509.7|1506.7|1510.5|1507.5|1509.7|1506.7|15
1605692700000|2020-11-18 09:45:00|1510.5|1507.5|1512.5|1509.5|1512.5|1509.5|1509.9|1506.9|88
1605693000000|2020-11-18 09:50:00|1513.5|1510.5|1517.8|1514.8|1517.8|1514.8|1513.5|1510.5|213
1605693300000|2020-11-18 09:55:00|1516.8|1513.8|1518.7|1515.7|1518.8|1515.8|1516.2|1513.2|468
1605693600000|2020-11-18 10:00:00|1518.5|1515.5|1518.5|1515.5|1518.7|1515.7|1517.8|1514.8|71
1605693900000|2020-11-18 10:05:00|1519.5|1516.5|1519.3|1516.3|1519.5|1516.5|1519.2|1516.2|307
1605694200000|2020-11-18 10:10:00|1519.5|1516.5|1519.3|1516.3|1520.1|1517.1|1519.1|1516.1|87
1605694500000|2020-11-18 10:15:00|1519.6|1516.6|1517.5|1514.5|1519.6|1516.6|1517.5|1514.5|93
1605694800000|2020-11-18 10:20:00|1517.1|1514.1|1519.5|1516.5|1519.5|1516.5|1516.2|1513.2|63
1605695100000|2020-11-18 10:25:00|1519.1|1516.1|1518.5|1515.5|1520.1|1517.1|1518.5|1515.5|247
1605695400000|2020-11-18 10:30:00|1518.8|1515.8|1520.1|1517.1|1520.8|1517.8|1518.5|1515.5|228
1605695700000|2020-11-18 10:35:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1517.8|1514.8|29
1605696000000|2020-11-18 10:40:00|1517.8|1514.8|1516.8|1513.8|1518.1|1515.1|1516.8|1513.8|32
1605696300000|2020-11-18 10:45:00|1516.5|1513.5|1519.1|1516.1|1520.1|1517.1|1516.5|1513.5|184
1605696600000|2020-11-18 10:50:00|1518.8|1515.8|1519.6|1516.6|1519.6|1516.6|1518.3|1515.3|33
1605696900000|2020-11-18 10:55:00|1519.3|1516.3|1519.1|1516.1|1519.3|1516.3|1519.1|1516.1|11
1605697200000|2020-11-18 11:00:00|1519.3|1516.3|1516.5|1513.5|1519.3|1516.3|1516.5|1513.5|164
1605697500000|2020-11-18 11:05:00|1516.8|1513.8|1514.5|1511.5|1516.8|1513.8|1514.5|1511.5|44
1605697800000|2020-11-18 11:10:00|1514.8|1511.8|1516.3|1513.3|1516.5|1513.5|1514.5|1511.5|66
1605698100000|2020-11-18 11:15:00|1517.1|1514.1|1513.1|1510.1|1518.4|1515.4|1511.1|1508.1|201
1605698400000|2020-11-18 11:20:00|1513.6|1510.6|1516.6|1513.6|1516.8|1513.8|1513.1|1510.1|212
1605698700000|2020-11-18 11:25:00|1515.9|1512.9|1516.9|1513.9|1517.3|1514.3|1515.8|1512.8|157
1605699000000|2020-11-18 11:30:00|1517.6|1514.6|1517.8|1514.8|1517.8|1514.8|1517.3|1514.3|28
1605699300000|2020-11-18 11:35:00|1517.4|1514.4|1518.3|1515.3|1518.3|1515.3|1517.1|1514.1|21
1605699600000|2020-11-18 11:40:00|1518.8|1515.8|1518.8|1515.8|1518.8|1515.8|1518.8|1515.8|11
1605699900000|2020-11-18 11:45:00|1517.9|1514.9|1518.8|1515.8|1518.8|1515.8|1517.8|1514.8|185
1605700200000|2020-11-18 11:50:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|49
1605700500000|2020-11-18 11:55:00|1518.4|1515.4|1518.4|1515.4|1518.8|1515.8|1518.1|1515.1|77
1605700800000|2020-11-18 12:00:00|1518.1|1515.1|1518.1|1515.1|1518.9|1515.9|1518.1|1515.1|22
1605701100000|2020-11-18 12:05:00|1518.4|1515.4|1514.3|1511.3|1518.8|1515.8|1513.1|1510.1|212
1605701400000|2020-11-18 12:10:00|1514.4|1511.4|1514.4|1511.4|1515.3|1512.3|1514.3|1511.3|43
1605701700000|2020-11-18 12:15:00|1514.3|1511.3|1511.8|1508.8|1514.3|1511.3|1511.8|1508.8|160
1605702000000|2020-11-18 12:20:00|1512.4|1509.4|1513.1|1510.1|1514.1|1511.1|1511.1|1508.1|108
1605702300000|2020-11-18 12:25:00|1513.6|1510.6|1515.1|1512.1|1515.4|1512.4|1513.1|1510.1|83
1605702600000|2020-11-18 12:30:00|1515.4|1512.4|1515.1|1512.1|1516.1|1513.1|1515.1|1512.1|55
1605702900000|2020-11-18 12:35:00|1515.4|1512.4|1516.4|1513.4|1516.4|1513.4|1514.9|1511.9|28
1605703200000|2020-11-18 12:40:00|1516.1|1513.1|1514.1|1511.1|1516.1|1513.1|1512.9|1509.9|98
1605703500000|2020-11-18 12:45:00|1513.1|1510.1|1511.6|1508.6|1513.1|1510.1|1511.1|1508.1|102
1605703800000|2020-11-18 12:50:00|1511.9|1508.9|1512.1|1509.1|1512.1|1509.1|1511.1|1508.1|57
1605704100000|2020-11-18 12:55:00|1511.9|1508.9|1514.8|1511.8|1514.8|1511.8|1511.9|1508.9|104
1605704400000|2020-11-18 13:00:00|1515.1|1512.1|1513.1|1510.1|1515.9|1512.9|1513.1|1510.1|427
1605704700000|2020-11-18 13:05:00|1513.3|1510.3|1516.4|1513.4|1516.9|1513.9|1513.1|1510.1|55
1605705000000|2020-11-18 13:10:00|1516.9|1513.9|1515.1|1512.1|1517.7|1514.7|1515.1|1512.1|97
1605705300000|2020-11-18 13:15:00|1514.1|1511.1|1513.9|1510.9|1514.1|1511.1|1512.4|1509.4|107
1605705600000|2020-11-18 13:20:00|1514.1|1511.1|1512.1|1509.1|1514.1|1511.1|1511.7|1508.7|71
1605705900000|2020-11-18 13:25:00|1512.4|1509.4|1513.1|1510.1|1514.1|1511.1|1512.2|1509.2|187
1605706200000|2020-11-18 13:30:00|1514.1|1511.1|1514.1|1511.1|1516.1|1513.1|1513.1|1510.1|104
1605706500000|2020-11-18 13:35:00|1513.7|1510.7|1515.7|1512.7|1515.7|1512.7|1513.7|1510.7|108
1605706800000|2020-11-18 13:40:00|1516.1|1513.1|1520.7|1517.7|1520.7|1517.7|1516.1|1513.1|222
1605707100000|2020-11-18 13:45:00|1520.9|1517.9|1520|1517|1521.9|1518.9|1520|1517|107
1605707400000|2020-11-18 13:50:00|1519.7|1516.7|1521|1518|1521|1518|1519.4|1516.4|100
1605707700000|2020-11-18 13:55:00|1520|1517|1519.4|1516.4|1520|1517|1518.4|1515.4|59
1605708000000|2020-11-18 14:00:00|1520.4|1517.4|1515.7|1512.7|1520.4|1517.4|1515.7|1512.7|153
1605708300000|2020-11-18 14:05:00|1516.7|1513.7|1515.9|1512.9|1516.7|1513.7|1515.4|1512.4|457
1605708600000|2020-11-18 14:10:00|1515.7|1512.7|1514.1|1511.1|1516.1|1513.1|1514.1|1511.1|54
1605708900000|2020-11-18 14:15:00|1513.7|1510.7|1510.1|1507.1|1513.9|1510.9|1509.4|1506.4|450
1605709200000|2020-11-18 14:20:00|1510.7|1507.7|1509.1|1506.1|1511.4|1508.4|1508.1|1505.1|211
1605709500000|2020-11-18 14:25:00|1508.7|1505.7|1509.4|1506.4|1509.4|1506.4|1508.4|1505.4|119
1605709800000|2020-11-18 14:30:00|1509.2|1506.2|1511|1508|1511|1508|1509|1506|155
1605710100000|2020-11-18 14:35:00|1512|1509|1511|1508|1513|1510|1510.7|1507.7|215
1605710400000|2020-11-18 14:40:00|1511.7|1508.7|1510.7|1507.7|1512|1509|1510.2|1507.2|140
1605710700000|2020-11-18 14:45:00|1510.4|1507.4|1512|1509|1512|1509|1510|1507|130
1605711000000|2020-11-18 14:50:00|1513|1510|1513|1510|1514|1511|1513|1510|110
1605711300000|2020-11-18 14:55:00|1512.4|1509.4|1514|1511|1514|1511|1512.4|1509.4|180
1605711600000|2020-11-18 15:00:00|1513.9|1510.9|1513.9|1510.9|1514|1511|1513|1510|461
1605711900000|2020-11-18 15:05:00|1513.7|1510.7|1513.5|1510.5|1514|1511|1512.9|1509.9|56
1605712200000|2020-11-18 15:10:00|1513.7|1510.7|1516.3|1513.3|1516.5|1513.5|1513.7|1510.7|100
1605712500000|2020-11-18 15:15:00|1516.5|1513.5|1517.3|1514.3|1517.3|1514.3|1516.3|1513.3|88
1605712800000|2020-11-18 15:20:00|1518|1515|1518|1515|1518|1515|1517.7|1514.7|103
1605713100000|2020-11-18 15:25:00|1517.7|1514.7|1513.8|1510.8|1517.7|1514.7|1512|1509|347
1605713400000|2020-11-18 15:30:00|1514.3|1511.3|1513|1510|1516|1513|1512|1509|287
1605713700000|2020-11-18 15:35:00|1513.2|1510.2|1511.2|1508.2|1515.2|1512.2|1511.2|1508.2|136
1605714000000|2020-11-18 15:40:00|1511.3|1508.3|1510.3|1507.3|1514|1511|1509.7|1506.7|258
1605714300000|2020-11-18 15:45:00|1510.5|1507.5|1515|1512|1515|1512|1510.3|1507.3|171
1605714600000|2020-11-18 15:50:00|1514|1511|1514.3|1511.3|1515|1512|1514|1511|119
1605714900000|2020-11-18 15:55:00|1514|1511|1517.8|1514.8|1517.8|1514.8|1514|1511|168
1605715200000|2020-11-18 16:00:00|1517.6|1514.6|1516.8|1513.8|1517.8|1514.8|1515|1512|379
1605715500000|2020-11-18 16:05:00|1517|1514|1517.3|1514.3|1517.6|1514.6|1516.6|1513.6|154
1605715800000|2020-11-18 16:10:00|1517|1514|1519.6|1516.6|1519.6|1516.6|1516.8|1513.8|436
1605716100000|2020-11-18 16:15:00|1520.3|1517.3|1522.3|1519.3|1523|1520|1519.6|1516.6|677
1605716400000|2020-11-18 16:20:00|1522.1|1519.1|1520|1517|1522.3|1519.3|1519.8|1516.8|110
1605716700000|2020-11-18 16:25:00|1519.6|1516.6|1520.5|1517.5|1520.6|1517.6|1519|1516|189
1605717000000|2020-11-18 16:30:00|1520.6|1517.6|1518|1515|1521.3|1518.3|1518|1515|427
1605717300000|2020-11-18 16:35:00|1518.6|1515.6|1519.8|1516.8|1520|1517|1518|1515|105
1605717600000|2020-11-18 16:40:00|1520.6|1517.6|1519|1516|1520.6|1517.6|1519|1516|86
1605717900000|2020-11-18 16:45:00|1519.3|1516.3|1518.3|1515.3|1520|1517|1518|1515|212
1605718200000|2020-11-18 16:50:00|1518.6|1515.6|1517.3|1514.3|1519|1516|1517|1514|136
1605718500000|2020-11-18 16:55:00|1517.5|1514.5|1515|1512|1517.5|1514.5|1515|1512|370
1605718800000|2020-11-18 17:00:00|1515.3|1512.3|1516|1513|1516|1513|1515|1512|206
1605719100000|2020-11-18 17:05:00|1515.3|1512.3|1516.6|1513.6|1516.6|1513.6|1515|1512|51
1605719400000|2020-11-18 17:10:00|1517|1514|1517|1514|1517.6|1514.6|1517|1514|44
1605719700000|2020-11-18 17:15:00|1516.8|1513.8|1517|1514|1518.3|1515.3|1516.8|1513.8|71
1605720000000|2020-11-18 17:20:00|1517.3|1514.3|1518.3|1515.3|1518.6|1515.6|1517.3|1514.3|112
1605720300000|2020-11-18 17:25:00|1518.6|1515.6|1517.5|1514.5|1519.3|1516.3|1517.1|1514.1|132
1605720600000|2020-11-18 17:30:00|1516.8|1513.8|1518|1515|1518.8|1515.8|1516.8|1513.8|198
1605720900000|2020-11-18 17:35:00|1518.6|1515.6|1516|1513|1518.6|1515.6|1516|1513|34
1605721200000|2020-11-18 17:40:00|1516.6|1513.6|1517|1514|1517.6|1514.6|1516.6|1513.6|252
1605721500000|2020-11-18 17:45:00|1517.3|1514.3|1515.6|1512.6|1518.8|1515.8|1515.6|1512.6|190
1605721800000|2020-11-18 17:50:00|1516|1513|1515|1512|1516.6|1513.6|1513.6|1510.6|1718
1605722100000|2020-11-18 17:55:00|1515.6|1512.6|1511|1508|1515.6|1512.6|1510|1507|1334
1605774600000|2020-11-19 08:30:00|1513.9|1510.9|1509.6|1506.6|1514.3|1511.3|1508.9|1505.9|376
1605774900000|2020-11-19 08:35:00|1509.3|1506.3|1513.1|1510.1|1513.3|1510.3|1507.9|1504.9|195
1605775200000|2020-11-19 08:40:00|1512.9|1509.9|1513.9|1510.9|1515.2|1512.2|1512.9|1509.9|119
1605775500000|2020-11-19 08:45:00|1513.1|1510.1|1514.6|1511.6|1515.6|1512.6|1513.1|1510.1|146
1605775800000|2020-11-19 08:50:00|1514.9|1511.9|1510.6|1507.6|1514.9|1511.9|1510.6|1507.6|159
1605776100000|2020-11-19 08:55:00|1510.2|1507.2|1510.2|1507.2|1510.2|1507.2|1510.2|1507.2|105
1605776400000|2020-11-19 09:00:00|1510.9|1507.9|1510.9|1507.9|1511.6|1508.6|1510.9|1507.9|22
1605776700000|2020-11-19 09:05:00|1511.1|1508.1|1513.6|1510.6|1513.6|1510.6|1510.9|1507.9|34
1605777000000|2020-11-19 09:10:00|1514.2|1511.2|1512.9|1509.9|1514.6|1511.6|1512.9|1509.9|28
1605777300000|2020-11-19 09:15:00|1513.1|1510.1|1513.9|1510.9|1513.9|1510.9|1512.9|1509.9|40
1605777600000|2020-11-19 09:20:00|1513.2|1510.2|1513.9|1510.9|1513.9|1510.9|1512.9|1509.9|22
1605777900000|2020-11-19 09:25:00|1514.5|1511.5|1515.5|1512.5|1515.5|1512.5|1514.5|1511.5|56
1605778200000|2020-11-19 09:30:00|1515.7|1512.7|1516.5|1513.5|1516.7|1513.7|1515.7|1512.7|35
1605778500000|2020-11-19 09:35:00|1515.5|1512.5|1517.5|1514.5|1517.5|1514.5|1515.5|1512.5|78
1605778800000|2020-11-19 09:40:00|1518.2|1515.2|1518.4|1515.4|1519.2|1516.2|1518.2|1515.2|108
1605779100000|2020-11-19 09:45:00|1518.5|1515.5|1519.2|1516.2|1519.2|1516.2|1518.4|1515.4|21
1605779400000|2020-11-19 09:50:00|1518.4|1515.4|1520.2|1517.2|1520.2|1517.2|1517.5|1514.5|305
1605779700000|2020-11-19 09:55:00|1520|1517|1519.2|1516.2|1520.2|1517.2|1518.2|1515.2|373
1605780000000|2020-11-19 10:00:00|1519.4|1516.4|1516.9|1513.9|1519.4|1516.4|1516.9|1513.9|176
1605780300000|2020-11-19 10:05:00|1516.5|1513.5|1515.5|1512.5|1516.9|1513.9|1515.5|1512.5|40
1605780600000|2020-11-19 10:10:00|1515.3|1512.3|1513.9|1510.9|1515.5|1512.5|1513.9|1510.9|53
1605780900000|2020-11-19 10:15:00|1514.5|1511.5|1512.5|1509.5|1514.5|1511.5|1511.9|1508.9|56
1605781200000|2020-11-19 10:20:00|1512.2|1509.2|1512.2|1509.2|1512.7|1509.7|1511.5|1508.5|47
1605781500000|2020-11-19 10:25:00|1512.5|1509.5|1508.9|1505.9|1512.5|1509.5|1508.6|1505.6|183
1605781800000|2020-11-19 10:30:00|1509.2|1506.2|1510.7|1507.7|1510.7|1507.7|1509.2|1506.2|45
1605782100000|2020-11-19 10:35:00|1510.9|1507.9|1508.9|1505.9|1511.2|1508.2|1508.9|1505.9|88
1605782400000|2020-11-19 10:40:00|1508.5|1505.5|1508.9|1505.9|1509.2|1506.2|1508.5|1505.5|79
1605782700000|2020-11-19 10:45:00|1509.6|1506.6|1509.9|1506.9|1509.9|1506.9|1509.1|1506.1|25
1605783000000|2020-11-19 10:50:00|1509.4|1506.4|1509.4|1506.4|1509.9|1506.9|1508.9|1505.9|7
1605783300000|2020-11-19 10:55:00|1509.1|1506.1|1504.9|1501.9|1509.1|1506.1|1504.9|1501.9|407
1605783600000|2020-11-19 11:00:00|1505.2|1502.2|1505.6|1502.6|1505.9|1502.9|1505.2|1502.2|79
1605783900000|2020-11-19 11:05:00|1504.9|1501.9|1504.9|1501.9|1505.9|1502.9|1504.9|1501.9|68
1605784200000|2020-11-19 11:10:00|1505.1|1502.1|1505.9|1502.9|1505.9|1502.9|1505.1|1502.1|32
1605784500000|2020-11-19 11:15:00|1505.4|1502.4|1507.2|1504.2|1507.2|1504.2|1504.9|1501.9|237
1605784800000|2020-11-19 11:20:00|1507.5|1504.5|1507.4|1504.4|1508.5|1505.5|1506.5|1503.5|147
1605785100000|2020-11-19 11:25:00|1507.2|1504.2|1506.9|1503.9|1507.2|1504.2|1506.5|1503.5|51
1605785400000|2020-11-19 11:30:00|1506.5|1503.5|1506.2|1503.2|1506.9|1503.9|1505.5|1502.5|53
1605785700000|2020-11-19 11:35:00|1506.5|1503.5|1505.8|1502.8|1506.5|1503.5|1505.5|1502.5|81
1605786000000|2020-11-19 11:40:00|1506.2|1503.2|1505.5|1502.5|1506.2|1503.2|1505.5|1502.5|49
1605786300000|2020-11-19 11:45:00|1504.7|1501.7|1504.5|1501.5|1505.2|1502.2|1504.5|1501.5|94
1605786600000|2020-11-19 11:50:00|1505|1502|1502.5|1499.5|1505.2|1502.2|1502.5|1499.5|288
1605786900000|2020-11-19 11:55:00|1502.7|1499.7|1500.5|1497.5|1502.7|1499.7|1498.7|1495.7|405
1605787200000|2020-11-19 12:00:00|1500.9|1497.9|1498.9|1495.9|1500.9|1497.9|1498.9|1495.9|320
1605787500000|2020-11-19 12:05:00|1498.7|1495.7|1498.7|1495.7|1498.9|1495.9|1497.9|1494.9|81
1605787800000|2020-11-19 12:10:00|1498.9|1495.9|1497.9|1494.9|1499.9|1496.9|1497.9|1494.9|129
1605788100000|2020-11-19 12:15:00|1497.7|1494.7|1496.8|1493.8|1497.9|1494.9|1496.8|1493.8|73
1605788400000|2020-11-19 12:20:00|1496.7|1493.7|1497.3|1494.3|1497.8|1494.8|1496.7|1493.7|63
1605788700000|2020-11-19 12:25:00|1497.8|1494.8|1502.7|1499.7|1503.2|1500.2|1497.8|1494.8|169
1605789000000|2020-11-19 12:30:00|1502.8|1499.8|1502.2|1499.2|1502.8|1499.8|1501.2|1498.2|75
1605789300000|2020-11-19 12:35:00|1502.5|1499.5|1501.8|1498.8|1503.5|1500.5|1501.8|1498.8|65
1605789600000|2020-11-19 12:40:00|1500.8|1497.8|1502.5|1499.5|1502.8|1499.8|1499.8|1496.8|58
1605789900000|2020-11-19 12:45:00|1502.8|1499.8|1505|1502|1505|1502|1502.8|1499.8|160
1605790200000|2020-11-19 12:50:00|1504.5|1501.5|1505.8|1502.8|1506.1|1503.1|1504.5|1501.5|223
1605790500000|2020-11-19 12:55:00|1506.1|1503.1|1506.1|1503.1|1506.1|1503.1|1505.1|1502.1|273
1605790800000|2020-11-19 13:00:00|1505.3|1502.3|1500.2|1497.2|1506.1|1503.1|1500.2|1497.2|447
1605791100000|2020-11-19 13:05:00|1499.2|1496.2|1495.5|1492.5|1499.2|1496.2|1494.5|1491.5|722
1605791400000|2020-11-19 13:10:00|1496.3|1493.3|1493.5|1490.5|1498.3|1495.3|1493.2|1490.2|672
1605791700000|2020-11-19 13:15:00|1494|1491|1497.8|1494.8|1497.8|1494.8|1493.2|1490.2|237
1605792000000|2020-11-19 13:20:00|1497|1494|1497.8|1494.8|1499|1496|1497|1494|78
1605792300000|2020-11-19 13:25:00|1499.8|1496.8|1503.6|1500.6|1504.1|1501.1|1499.2|1496.2|270
1605792600000|2020-11-19 13:30:00|1504.1|1501.1|1505.3|1502.3|1507.1|1504.1|1503.3|1500.3|263
1605792900000|2020-11-19 13:35:00|1505.1|1502.1|1500.2|1497.2|1505.1|1502.1|1500.1|1497.1|173
1605793200000|2020-11-19 13:40:00|1499.8|1496.8|1499|1496|1499.8|1496.8|1497.2|1494.2|247
1605793500000|2020-11-19 13:45:00|1498.8|1495.8|1499.5|1496.5|1499.5|1496.5|1496.5|1493.5|146
1605793800000|2020-11-19 13:50:00|1499.6|1496.6|1496.8|1493.8|1499.8|1496.8|1496.8|1493.8|92
1605794100000|2020-11-19 13:55:00|1495.8|1492.8|1498.5|1495.5|1498.5|1495.5|1494.8|1491.8|155
1605794400000|2020-11-19 14:00:00|1498.3|1495.3|1499.3|1496.3|1499.6|1496.6|1497.5|1494.5|95
1605794700000|2020-11-19 14:05:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1498.8|1495.8|41
1605795000000|2020-11-19 14:10:00|1500|1497|1499.8|1496.8|1500.1|1497.1|1499|1496|98
1605795300000|2020-11-19 14:15:00|1500.1|1497.1|1499.8|1496.8|1500.1|1497.1|1499.8|1496.8|60
1605795600000|2020-11-19 14:20:00|1500|1497|1500|1497|1500.1|1497.1|1499.8|1496.8|33
1605795900000|2020-11-19 14:25:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|56
1605796200000|2020-11-19 14:30:00|1499.1|1496.1|1498.5|1495.5|1499.8|1496.8|1496.8|1493.8|530
1605796500000|2020-11-19 14:35:00|1498.8|1495.8|1498.1|1495.1|1499|1496|1498|1495|157
1605796800000|2020-11-19 14:40:00|1498.5|1495.5|1498.8|1495.8|1498.8|1495.8|1497.8|1494.8|80
1605797100000|2020-11-19 14:45:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1499.6|1496.6|252
1605797400000|2020-11-19 14:50:00|1499.4|1496.4|1499.8|1496.8|1499.8|1496.8|1498.8|1495.8|115
1605797700000|2020-11-19 14:55:00|1500.8|1497.8|1501.4|1498.4|1501.4|1498.4|1500.6|1497.6|123
1605798000000|2020-11-19 15:00:00|1502.1|1499.1|1505.4|1502.4|1506.1|1503.1|1502.1|1499.1|325
1605798300000|2020-11-19 15:05:00|1506.1|1503.1|1506.3|1503.3|1507.3|1504.3|1505.4|1502.4|261
1605798600000|2020-11-19 15:10:00|1506.1|1503.1|1505.1|1502.1|1507.1|1504.1|1503.4|1500.4|210
1605798900000|2020-11-19 15:15:00|1505.3|1502.3|1505.1|1502.1|1507.1|1504.1|1505.1|1502.1|205
1605799200000|2020-11-19 15:20:00|1505.3|1502.3|1505.1|1502.1|1506.1|1503.1|1504.2|1501.2|110
1605799500000|2020-11-19 15:25:00|1505.2|1502.2|1504.1|1501.1|1505.4|1502.4|1503.4|1500.4|71
1605799800000|2020-11-19 15:30:00|1504.2|1501.2|1504.6|1501.6|1504.8|1501.8|1503.4|1500.4|91
1605800100000|2020-11-19 15:35:00|1505.6|1502.6|1506.4|1503.4|1507.4|1504.4|1505.4|1502.4|284
1605800400000|2020-11-19 15:40:00|1507.1|1504.1|1506.6|1503.6|1507.4|1504.4|1506.4|1503.4|91
1605800700000|2020-11-19 15:45:00|1506.4|1503.4|1506.4|1503.4|1507.4|1504.4|1506.4|1503.4|27
1605801000000|2020-11-19 15:50:00|1505.8|1502.8|1504.8|1501.8|1505.8|1502.8|1503.8|1500.8|97
1605801300000|2020-11-19 15:55:00|1504.4|1501.4|1505.4|1502.4|1505.4|1502.4|1504.4|1501.4|55
1605801600000|2020-11-19 16:00:00|1505.6|1502.6|1507.4|1504.4|1507.4|1504.4|1505.6|1502.6|125
1605801900000|2020-11-19 16:05:00|1506.6|1503.6|1505.8|1502.8|1507.1|1504.1|1505.8|1502.8|71
1605802200000|2020-11-19 16:10:00|1506.1|1503.1|1507.4|1504.4|1507.4|1504.4|1505.8|1502.8|84
1605802500000|2020-11-19 16:15:00|1508.4|1505.4|1508.4|1505.4|1508.4|1505.4|1507.4|1504.4|193
1605802800000|2020-11-19 16:20:00|1507.7|1504.7|1506.7|1503.7|1507.7|1504.7|1506.7|1503.7|33
1605803100000|2020-11-19 16:25:00|1505.7|1502.7|1502.1|1499.1|1505.7|1502.7|1502.1|1499.1|205
1605803400000|2020-11-19 16:30:00|1503.1|1500.1|1503.1|1500.1|1503.3|1500.3|1502.1|1499.1|77
1605803700000|2020-11-19 16:35:00|1503.7|1500.7|1503.1|1500.1|1503.7|1500.7|1503.1|1500.1|91
1605804000000|2020-11-19 16:40:00|1502.4|1499.4|1501.4|1498.4|1503.1|1500.1|1501.3|1498.3|112
1605804300000|2020-11-19 16:45:00|1501.8|1498.8|1503.4|1500.4|1504.1|1501.1|1501.8|1498.8|134
1605804600000|2020-11-19 16:50:00|1503.3|1500.3|1501.4|1498.4|1503.3|1500.3|1500.4|1497.4|40
1605804900000|2020-11-19 16:55:00|1501.3|1498.3|1500.1|1497.1|1501.4|1498.4|1499.8|1496.8|194
1605805200000|2020-11-19 17:00:00|1500.8|1497.8|1503.4|1500.4|1503.4|1500.4|1500.4|1497.4|209
1605805500000|2020-11-19 17:05:00|1503.8|1500.8|1501.6|1498.6|1504.4|1501.4|1501.4|1498.4|169
1605805800000|2020-11-19 17:10:00|1502.1|1499.1|1501.9|1498.9|1502.4|1499.4|1501.4|1498.4|70
1605806100000|2020-11-19 17:15:00|1501.7|1498.7|1500.4|1497.4|1502.2|1499.2|1500.4|1497.4|60
1605806400000|2020-11-19 17:20:00|1501.1|1498.1|1498.4|1495.4|1501.4|1498.4|1498.4|1495.4|294
1605806700000|2020-11-19 17:25:00|1498.1|1495.1|1497.8|1494.8|1498.1|1495.1|1496.8|1493.8|208
1605807000000|2020-11-19 17:30:00|1496.8|1493.8|1496.8|1493.8|1497.8|1494.8|1496.8|1493.8|240
1605807300000|2020-11-19 17:35:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1496.8|1493.8|381
1605807600000|2020-11-19 17:40:00|1496.1|1493.1|1495.4|1492.4|1496.1|1493.1|1495.4|1492.4|297
1605807900000|2020-11-19 17:45:00|1495.8|1492.8|1495.4|1492.4|1496.4|1493.4|1495.1|1492.1|257
1605808200000|2020-11-19 17:50:00|1495.3|1492.3|1499.1|1496.1|1502.7|1499.7|1495.3|1492.3|1384
1605808500000|2020-11-19 17:55:00|1499.7|1496.7|1498.7|1495.7|1500.7|1497.7|1498.1|1495.1|756
1605861000000|2020-11-20 08:30:00|1504.4|1501.4|1502.4|1499.4|1505.4|1502.4|1502.4|1499.4|393
1605861300000|2020-11-20 08:35:00|1502.9|1499.9|1505.2|1502.2|1505.2|1502.2|1502.9|1499.9|32
1605861600000|2020-11-20 08:40:00|1505.4|1502.4|1506|1503|1506.2|1503.2|1505.2|1502.2|94
1605861900000|2020-11-20 08:45:00|1506.2|1503.2|1508.2|1505.2|1509.2|1506.2|1506.2|1503.2|91
1605862200000|2020-11-20 08:50:00|1508.4|1505.4|1508.4|1505.4|1510|1507|1508|1505|87
1605862500000|2020-11-20 08:55:00|1508|1505|1508|1505|1509|1506|1508|1505|28
1605862800000|2020-11-20 09:00:00|1508.4|1505.4|1509|1506|1509.4|1506.4|1508|1505|28
1605863100000|2020-11-20 09:05:00|1509.4|1506.4|1509.2|1506.2|1510|1507|1509.2|1506.2|57
1605863400000|2020-11-20 09:10:00|1509.4|1506.4|1510|1507|1510|1507|1509.4|1506.4|19
1605863700000|2020-11-20 09:15:00|1510.2|1507.2|1509|1506|1510.2|1507.2|1508|1505|109
1605864000000|2020-11-20 09:20:00|1509.5|1506.5|1508.2|1505.2|1510|1507|1508.2|1505.2|67
1605864300000|2020-11-20 09:25:00|1508|1505|1508|1505|1508.2|1505.2|1507.7|1504.7|33
1605864600000|2020-11-20 09:30:00|1508.4|1505.4|1509|1506|1509|1506|1508.2|1505.2|64
1605864900000|2020-11-20 09:35:00|1508.7|1505.7|1508.4|1505.4|1509|1506|1508.2|1505.2|34
1605865200000|2020-11-20 09:40:00|1508|1505|1507|1504|1508|1505|1506.4|1503.4|100
1605865500000|2020-11-20 09:45:00|1507.4|1504.4|1507.7|1504.7|1507.7|1504.7|1506.4|1503.4|46
1605865800000|2020-11-20 09:50:00|1507.4|1504.4|1507.7|1504.7|1508|1505|1507.4|1504.4|14
1605866100000|2020-11-20 09:55:00|1507.4|1504.4|1507.7|1504.7|1507.7|1504.7|1507.2|1504.2|8
1605866400000|2020-11-20 10:00:00|1508|1505|1507.7|1504.7|1508.3|1505.3|1507.3|1504.3|51
1605866700000|2020-11-20 10:05:00|1507.3|1504.3|1500.7|1497.7|1507.3|1504.3|1500.1|1497.1|432
1605867000000|2020-11-20 10:10:00|1500.1|1497.1|1500.9|1497.9|1504|1501|1500.1|1497.1|70
1605867300000|2020-11-20 10:15:00|1501|1498|1503|1500|1503|1500|1500.2|1497.2|114
1605867600000|2020-11-20 10:20:00|1503.4|1500.4|1503.4|1500.4|1504|1501|1503|1500|28
1605867900000|2020-11-20 10:25:00|1503.5|1500.5|1504|1501|1504|1501|1503|1500|89
1605868200000|2020-11-20 10:30:00|1503.9|1500.9|1503|1500|1504|1501|1503|1500|11
1605868500000|2020-11-20 10:35:00|1504|1501|1504|1501|1504|1501|1504|1501|7
1605868800000|2020-11-20 10:40:00|1503.4|1500.4|1503|1500|1503.4|1500.4|1503|1500|9
1605869100000|2020-11-20 10:45:00|1502.5|1499.5|1503|1500|1503|1500|1502|1499|35
1605869400000|2020-11-20 10:50:00|1503.4|1500.4|1502|1499|1503.7|1500.7|1502|1499|29
1605869700000|2020-11-20 10:55:00|1501|1498|1501.5|1498.5|1501.5|1498.5|1501|1498|16
1605870000000|2020-11-20 11:00:00|1501.9|1498.9|1501|1498|1503|1500|1501|1498|42
1605870300000|2020-11-20 11:05:00|1500.2|1497.2|1501|1498|1501|1498|1500|1497|25
1605870600000|2020-11-20 11:10:00|1500.4|1497.4|1498|1495|1500.7|1497.7|1497.2|1494.2|270
1605870900000|2020-11-20 11:15:00|1498.2|1495.2|1499|1496|1499|1496|1498.2|1495.2|16
1605871200000|2020-11-20 11:20:00|1498.7|1495.7|1499|1496|1499|1496|1498.7|1495.7|47
1605871500000|2020-11-20 11:25:00|1498.2|1495.2|1499|1496|1499|1496|1498|1495|21
1605871800000|2020-11-20 11:30:00|1498.5|1495.5|1499|1496|1499|1496|1498.5|1495.5|7
1605872100000|2020-11-20 11:35:00|1498.8|1495.8|1499|1496|1499|1496|1498.8|1495.8|3
1605872400000|2020-11-20 11:40:00|1500|1497|1502.8|1499.8|1503.3|1500.3|1500|1497|261
1605872700000|2020-11-20 11:45:00|1502.3|1499.3|1500|1497|1502.3|1499.3|1500|1497|78
1605873000000|2020-11-20 11:50:00|1500.3|1497.3|1501|1498|1501|1498|1500.3|1497.3|3
1605873300000|2020-11-20 11:55:00|1502|1499|1502|1499|1502|1499|1502|1499|16
1605873600000|2020-11-20 12:00:00|1502.3|1499.3|1500.7|1497.7|1502.8|1499.8|1500.7|1497.7|77
1605873900000|2020-11-20 12:05:00|1500.8|1497.8|1500|1497|1500.8|1497.8|1500|1497|25
1605874200000|2020-11-20 12:10:00|1500.3|1497.3|1500.6|1497.6|1500.8|1497.8|1499.6|1496.6|14
1605874500000|2020-11-20 12:15:00|1500|1497|1500.6|1497.6|1500.6|1497.6|1499.8|1496.8|18
1605874800000|2020-11-20 12:20:00|1500.8|1497.8|1501.8|1498.8|1502|1499|1500.8|1497.8|22
1605875100000|2020-11-20 12:25:00|1501.6|1498.6|1502|1499|1502.8|1499.8|1500.8|1497.8|134
1605875400000|2020-11-20 12:30:00|1501.8|1498.8|1502.8|1499.8|1503.3|1500.3|1501.8|1498.8|112
1605875700000|2020-11-20 12:35:00|1502.6|1499.6|1501.3|1498.3|1502.6|1499.6|1501.3|1498.3|49
1605876000000|2020-11-20 12:40:00|1501|1498|1500.8|1497.8|1501.3|1498.3|1500.6|1497.6|81
1605876300000|2020-11-20 12:45:00|1500.6|1497.6|1500.8|1497.8|1501|1498|1500.6|1497.6|4
1605876600000|2020-11-20 12:50:00|1501|1498|1501|1498|1501.6|1498.6|1500|1497|68
1605876900000|2020-11-20 12:55:00|1500.8|1497.8|1503.6|1500.6|1503.6|1500.6|1500.8|1497.8|84
1605877200000|2020-11-20 13:00:00|1504.6|1501.6|1506.3|1503.3|1507.3|1504.3|1503.6|1500.6|435
1605877500000|2020-11-20 13:05:00|1506.9|1503.9|1506.1|1503.1|1508.3|1505.3|1505.6|1502.6|250
1605877800000|2020-11-20 13:10:00|1506.3|1503.3|1505.3|1502.3|1508.1|1505.1|1505.3|1502.3|423
1605878100000|2020-11-20 13:15:00|1505.1|1502.1|1502.6|1499.6|1506.1|1503.1|1501.6|1498.6|319
1605878400000|2020-11-20 13:20:00|1503.6|1500.6|1501|1498|1503.6|1500.6|1500.8|1497.8|197
1605878700000|2020-11-20 13:25:00|1501.6|1498.6|1500.3|1497.3|1502.6|1499.6|1500|1497|179
1605879000000|2020-11-20 13:30:00|1500|1497|1499.6|1496.6|1500.8|1497.8|1499|1496|126
1605879300000|2020-11-20 13:35:00|1499.5|1496.5|1498.1|1495.1|1500|1497|1498|1495|129
1605879600000|2020-11-20 13:40:00|1498|1495|1497.3|1494.3|1498.1|1495.1|1496.3|1493.3|199
1605879900000|2020-11-20 13:45:00|1497.1|1494.1|1496.3|1493.3|1497.3|1494.3|1496.3|1493.3|171
1605880200000|2020-11-20 13:50:00|1496.6|1493.6|1497.3|1494.3|1497.3|1494.3|1496.3|1493.3|45
1605880500000|2020-11-20 13:55:00|1498|1495|1498|1495|1498|1495|1498|1495|52
1605880800000|2020-11-20 14:00:00|1497|1494|1497|1494|1497|1494|1496|1493|280
1605881100000|2020-11-20 14:05:00|1496.3|1493.3|1497|1494|1497|1494|1496|1493|84
1605881400000|2020-11-20 14:10:00|1498|1495|1496|1493|1498|1495|1496|1493|71
1605881700000|2020-11-20 14:15:00|1495.8|1492.8|1494.9|1491.9|1496|1493|1494.9|1491.9|85
1605882000000|2020-11-20 14:20:00|1494.6|1491.6|1486.7|1483.7|1494.6|1491.6|1486.7|1483.7|423
1605882300000|2020-11-20 14:25:00|1486.3|1483.3|1490.3|1487.3|1490.7|1487.7|1486.3|1483.3|343
1605882600000|2020-11-20 14:30:00|1490.5|1487.5|1491.7|1488.7|1491.7|1488.7|1489.7|1486.7|308
1605882900000|2020-11-20 14:35:00|1491.5|1488.5|1486.6|1483.6|1491.5|1488.5|1485.6|1482.6|352
1605883200000|2020-11-20 14:40:00|1485.6|1482.6|1478.4|1475.4|1485.6|1482.6|1478.2|1475.2|1694
1605883500000|2020-11-20 14:45:00|1478.7|1475.7|1479.2|1476.2|1482|1479|1478|1475|1142
1605883800000|2020-11-20 14:50:00|1479.4|1476.4|1477.4|1474.4|1480|1477|1477.4|1474.4|432
1605884100000|2020-11-20 14:55:00|1478|1475|1475.3|1472.3|1478.2|1475.2|1474|1471|741
1605884400000|2020-11-20 15:00:00|1474.7|1471.7|1472.3|1469.3|1475.3|1472.3|1471.3|1468.3|1206
1605884700000|2020-11-20 15:05:00|1471.3|1468.3|1468.7|1465.7|1472.7|1469.7|1461.7|1458.7|3061
1605885000000|2020-11-20 15:10:00|1469.3|1466.3|1471.2|1468.2|1472.3|1469.3|1468.5|1465.5|668
1605885300000|2020-11-20 15:15:00|1471|1468|1472.3|1469.3|1472.3|1469.3|1470.3|1467.3|432
1605885600000|2020-11-20 15:20:00|1472|1469|1472.3|1469.3|1472.3|1469.3|1472|1469|212
1605885900000|2020-11-20 15:25:00|1472|1469|1475.6|1472.6|1477.6|1474.6|1472|1469|537
1605886200000|2020-11-20 15:30:00|1476.3|1473.3|1474.1|1471.1|1476.3|1473.3|1473.3|1470.3|158
1605886500000|2020-11-20 15:35:00|1474.9|1471.9|1471.3|1468.3|1475.1|1472.1|1471.3|1468.3|339
1605886800000|2020-11-20 15:40:00|1470.6|1467.6|1471.3|1468.3|1471.3|1468.3|1470.3|1467.3|190
1605887100000|2020-11-20 15:45:00|1470.9|1467.9|1468.6|1465.6|1471.1|1468.1|1467.3|1464.3|368
1605887400000|2020-11-20 15:50:00|1468.3|1465.3|1468.6|1465.6|1468.6|1465.6|1467.6|1464.6|180
1605887700000|2020-11-20 15:55:00|1468.4|1465.4|1467.3|1464.3|1468.4|1465.4|1465.6|1462.6|515
1605888000000|2020-11-20 16:00:00|1467.6|1464.6|1463.6|1460.6|1467.6|1464.6|1463.6|1460.6|264
1605888300000|2020-11-20 16:05:00|1462.6|1459.6|1464.4|1461.4|1465.3|1462.3|1462.3|1459.3|423
1605888600000|2020-11-20 16:10:00|1464.3|1461.3|1464.3|1461.3|1464.6|1461.6|1463.3|1460.3|318
1605888900000|2020-11-20 16:15:00|1464.4|1461.4|1466.6|1463.6|1466.6|1463.6|1464.3|1461.3|88
1605889200000|2020-11-20 16:20:00|1467.3|1464.3|1468.3|1465.3|1468.3|1465.3|1465.6|1462.6|211
1605889500000|2020-11-20 16:25:00|1467.3|1464.3|1468.3|1465.3|1468.3|1465.3|1467.1|1464.1|110
1605889800000|2020-11-20 16:30:00|1469.3|1466.3|1466.2|1463.2|1469.3|1466.3|1465.9|1462.9|523
1605890100000|2020-11-20 16:35:00|1467.1|1464.1|1472.2|1469.2|1472.2|1469.2|1466.2|1463.2|248
1605890400000|2020-11-20 16:40:00|1472.5|1469.5|1477.8|1474.8|1477.8|1474.8|1472.2|1469.2|423
1605890700000|2020-11-20 16:45:00|1478.8|1475.8|1482.5|1479.5|1485.1|1482.1|1478.8|1475.8|753
1605891000000|2020-11-20 16:50:00|1482.1|1479.1|1478.8|1475.8|1482.1|1479.1|1477.8|1474.8|221
1605891300000|2020-11-20 16:55:00|1479.8|1476.8|1485.5|1482.5|1485.5|1482.5|1479.8|1476.8|341
1605891600000|2020-11-20 17:00:00|1485.1|1482.1|1485.1|1482.1|1485.3|1482.3|1484.1|1481.1|292
1605891900000|2020-11-20 17:05:00|1485.5|1482.5|1487.1|1484.1|1487.1|1484.1|1484.5|1481.5|93
1605892200000|2020-11-20 17:10:00|1486.5|1483.5|1484.1|1481.1|1487.1|1484.1|1483.1|1480.1|404
1605892500000|2020-11-20 17:15:00|1484.3|1481.3|1487.1|1484.1|1487.1|1484.1|1484.3|1481.3|287
1605892800000|2020-11-20 17:20:00|1486.5|1483.5|1486.1|1483.1|1488.1|1485.1|1486.1|1483.1|240
1605893100000|2020-11-20 17:25:00|1487.1|1484.1|1487.7|1484.7|1488.1|1485.1|1486.4|1483.4|654
1605893400000|2020-11-20 17:30:00|1488.1|1485.1|1487.1|1484.1|1488.1|1485.1|1487.1|1484.1|118
1605893700000|2020-11-20 17:35:00|1486.6|1483.6|1492.7|1489.7|1496|1493|1485.1|1482.1|1294
1605894000000|2020-11-20 17:40:00|1492.4|1489.4|1495|1492|1495.4|1492.4|1492.4|1489.4|557
1605894300000|2020-11-20 17:45:00|1494.4|1491.4|1495.4|1492.4|1496|1493|1494|1491|159
1605894600000|2020-11-20 17:50:00|1495.2|1492.2|1491.7|1488.7|1495.4|1492.4|1486|1483|2779
1605894900000|2020-11-20 17:55:00|1491.8|1488.8|1494.4|1491.4|1496|1493|1491.7|1488.7|1261
1606120200000|2020-11-23 08:30:00|1500.8|1497.8|1506.7|1503.7|1508.2|1505.2|1499.8|1496.8|658
1606120500000|2020-11-23 08:35:00|1507.2|1504.2|1506.2|1503.2|1509.1|1506.1|1506.2|1503.2|249
1606120800000|2020-11-23 08:40:00|1505.9|1502.9|1507.2|1504.2|1508.4|1505.4|1503.6|1500.6|581
1606121100000|2020-11-23 08:45:00|1506.7|1503.7|1506.4|1503.4|1508.1|1505.1|1504.9|1501.9|141
1606121400000|2020-11-23 08:50:00|1507.1|1504.1|1509.2|1506.2|1509.2|1506.2|1506.2|1503.2|377
1606121700000|2020-11-23 08:55:00|1509|1506|1509.2|1506.2|1509.2|1506.2|1508.2|1505.2|38
1606122000000|2020-11-23 09:00:00|1509.4|1506.4|1510.9|1507.9|1510.9|1507.9|1508.7|1505.7|207
1606122300000|2020-11-23 09:05:00|1511|1508|1511|1508|1511.4|1508.4|1510.9|1507.9|112
1606122600000|2020-11-23 09:10:00|1511.2|1508.2|1511|1508|1511.4|1508.4|1510|1507|76
1606122900000|2020-11-23 09:15:00|1511.2|1508.2|1511.5|1508.5|1511.9|1508.9|1511|1508|29
1606123200000|2020-11-23 09:20:00|1511.9|1508.9|1512|1509|1512.2|1509.2|1511.9|1508.9|69
1606123500000|2020-11-23 09:25:00|1511.9|1508.9|1509|1506|1511.9|1508.9|1508.2|1505.2|73
1606123800000|2020-11-23 09:30:00|1509.2|1506.2|1510.8|1507.8|1511|1508|1508.2|1505.2|80
1606124100000|2020-11-23 09:35:00|1511|1508|1511.8|1508.8|1511.8|1508.8|1511|1508|34
1606124400000|2020-11-23 09:40:00|1512|1509|1511.8|1508.8|1512.8|1509.8|1511.8|1508.8|43
1606124700000|2020-11-23 09:45:00|1512|1509|1512|1509|1512|1509|1511.8|1508.8|35
1606125000000|2020-11-23 09:50:00|1511.8|1508.8|1513.8|1510.8|1513.8|1510.8|1511.8|1508.8|24
1606125300000|2020-11-23 09:55:00|||||||||46
1606125600000|2020-11-23 10:00:00|1512.8|1509.8|1512.8|1509.8|1513.3|1510.3|1512.8|1509.8|67
1606125900000|2020-11-23 10:05:00|1511.2|1508.2|1508.2|1505.2|1511.2|1508.2|1506.9|1503.9|132
1606126200000|2020-11-23 10:10:00|1509.4|1506.4|1510.2|1507.2|1510.5|1507.5|1509.1|1506.1|199
1606126500000|2020-11-23 10:15:00|1510.5|1507.5|1510.2|1507.2|1510.5|1507.5|1510|1507|30
1606126800000|2020-11-23 10:20:00|1510|1507|1511.8|1508.8|1512.8|1509.8|1510|1507|48
1606127100000|2020-11-23 10:25:00|1512.5|1509.5|1512.8|1509.8|1513.6|1510.6|1512.5|1509.5|72
1606127400000|2020-11-23 10:30:00|1511.8|1508.8|1513.2|1510.2|1513.2|1510.2|1511.8|1508.8|82
1606127700000|2020-11-23 10:35:00|1513.8|1510.8|1513.8|1510.8|1513.8|1510.8|1513.8|1510.8|14
1606128000000|2020-11-23 10:40:00|||||||||6
1606128300000|2020-11-23 10:45:00|1513.5|1510.5|1512.8|1509.8|1513.5|1510.5|1512.8|1509.8|27
1606128600000|2020-11-23 10:50:00|||||||||21
1606128900000|2020-11-23 10:55:00|1513.4|1510.4|1511.8|1508.8|1513.8|1510.8|1511.8|1508.8|153
1606129200000|2020-11-23 11:00:00|1512.3|1509.3|1511.8|1508.8|1512.6|1509.6|1511.8|1508.8|40
1606129500000|2020-11-23 11:05:00|1512.1|1509.1|1512.4|1509.4|1512.8|1509.8|1512.1|1509.1|22
1606129800000|2020-11-23 11:10:00|1510.8|1507.8|1512.6|1509.6|1512.6|1509.6|1510.8|1507.8|43
1606130100000|2020-11-23 11:15:00|1512.4|1509.4|1512.4|1509.4|1512.4|1509.4|1512.1|1509.1|78
1606130400000|2020-11-23 11:20:00|1512.1|1509.1|1512.1|1509.1|1512.1|1509.1|1511.4|1508.4|39
1606130700000|2020-11-23 11:25:00|1511.9|1508.9|1512.4|1509.4|1512.4|1509.4|1511.4|1508.4|30
1606131000000|2020-11-23 11:30:00|||||||||8
1606131300000|2020-11-23 11:35:00|1512|1509|1511.4|1508.4|1512|1509|1510.4|1507.4|61
1606131600000|2020-11-23 11:40:00|1511|1508|1508.8|1505.8|1511|1508|1508.8|1505.8|124
1606131900000|2020-11-23 11:45:00|1507.8|1504.8|1507.8|1504.8|1508.5|1505.5|1507.8|1504.8|65
1606132200000|2020-11-23 11:50:00|1508.1|1505.1|1507.8|1504.8|1508.3|1505.3|1505.8|1502.8|198
1606132500000|2020-11-23 11:55:00|1508|1505|1505.8|1502.8|1508.8|1505.8|1505.8|1502.8|150
1606132800000|2020-11-23 12:00:00|1506|1503|1508|1505|1508.8|1505.8|1506|1503|85
1606133100000|2020-11-23 12:05:00|1507.8|1504.8|1503.1|1500.1|1507.8|1504.8|1502.8|1499.8|147
1606133400000|2020-11-23 12:10:00|1502.1|1499.1|1504.1|1501.1|1504.3|1501.3|1501.8|1498.8|105
1606133700000|2020-11-23 12:15:00|1504.3|1501.3|1504.3|1501.3|1504.8|1501.8|1503.5|1500.5|91
1606134000000|2020-11-23 12:20:00|1504.1|1501.1|1504.8|1501.8|1504.8|1501.8|1503.5|1500.5|15
1606134300000|2020-11-23 12:25:00|1505.1|1502.1|1505.1|1502.1|1505.8|1502.8|1505.1|1502.1|38
1606134600000|2020-11-23 12:30:00|1505.3|1502.3|1504.3|1501.3|1505.3|1502.3|1504.3|1501.3|11
1606134900000|2020-11-23 12:35:00|1504.1|1501.1|1507.1|1504.1|1507.6|1504.6|1504.1|1501.1|48
1606135200000|2020-11-23 12:40:00|1506.3|1503.3|1507.9|1504.9|1508.9|1505.9|1506.3|1503.3|155
1606135500000|2020-11-23 12:45:00|1508.1|1505.1|1508.8|1505.8|1508.8|1505.8|1508.1|1505.1|22
1606135800000|2020-11-23 12:50:00|1509.4|1506.4|1510.4|1507.4|1510.8|1507.8|1509.4|1506.4|155
1606136100000|2020-11-23 12:55:00|1510.8|1507.8|1510.9|1507.9|1511.4|1508.4|1510.1|1507.1|60
1606136400000|2020-11-23 13:00:00|1511.1|1508.1|1511.4|1508.4|1512.7|1509.7|1510.1|1507.1|140
1606136700000|2020-11-23 13:05:00|1511.7|1508.7|1510.9|1507.9|1512.7|1509.7|1510.9|1507.9|118
1606137000000|2020-11-23 13:10:00|1510.7|1507.7|1505.9|1502.9|1511.9|1508.9|1505.5|1502.5|223
1606137300000|2020-11-23 13:15:00|1505.2|1502.2|1503.7|1500.7|1505.2|1502.2|1500.2|1497.2|434
1606137600000|2020-11-23 13:20:00|1503.9|1500.9|1506.5|1503.5|1506.5|1503.5|1502.9|1499.9|74
1606137900000|2020-11-23 13:25:00|1506.2|1503.2|1503.9|1500.9|1507.5|1504.5|1503.9|1500.9|105
1606138200000|2020-11-23 13:30:00|1503.5|1500.5|1504.9|1501.9|1504.9|1501.9|1503|1500|152
1606138500000|2020-11-23 13:35:00|1504.5|1501.5|1503.9|1500.9|1505.9|1502.9|1503.9|1500.9|140
1606138800000|2020-11-23 13:40:00|1504.5|1501.5|1496.2|1493.2|1504.5|1501.5|1494.4|1491.4|738
1606139100000|2020-11-23 13:45:00|1496.4|1493.4|1499.2|1496.2|1500.9|1497.9|1495.6|1492.6|323
1606139400000|2020-11-23 13:50:00|1498.2|1495.2|1495|1492|1499.4|1496.4|1495|1492|324
1606139700000|2020-11-23 13:55:00|1496|1493|1497.6|1494.6|1500.2|1497.2|1495|1492|202
1606140000000|2020-11-23 14:00:00|1496.6|1493.6|1495.6|1492.6|1496.6|1493.6|1494.8|1491.8|222
1606140300000|2020-11-23 14:05:00|1496.1|1493.1|1493.8|1490.8|1496.1|1493.1|1491.5|1488.5|473
1606140600000|2020-11-23 14:10:00|1494|1491|1491|1488|1494.8|1491.8|1490.6|1487.6|298
1606140900000|2020-11-23 14:15:00|1489.1|1486.1|1488.3|1485.3|1491.6|1488.6|1484|1481|564
1606141200000|2020-11-23 14:20:00|1488.8|1485.8|1491.4|1488.4|1491.4|1488.4|1488.8|1485.8|58
1606141500000|2020-11-23 14:25:00|1491.6|1488.6|1493.2|1490.2|1493.2|1490.2|1491.6|1488.6|163
1606141800000|2020-11-23 14:30:00|1493.4|1490.4|1491.6|1488.6|1494.2|1491.2|1491.2|1488.2|206
1606142100000|2020-11-23 14:35:00|1492.6|1489.6|1493.6|1490.6|1493.6|1490.6|1490.6|1487.6|103
1606142400000|2020-11-23 14:40:00|1493.9|1490.9|1495.6|1492.6|1495.6|1492.6|1493.9|1490.9|88
1606142700000|2020-11-23 14:45:00|1496.2|1493.2|1497.6|1494.6|1499.2|1496.2|1496.2|1493.2|259
1606143000000|2020-11-23 14:50:00|1497.2|1494.2|1491.9|1488.9|1497.2|1494.2|1491.9|1488.9|249
1606143300000|2020-11-23 14:55:00|1492.4|1489.4|1495.6|1492.6|1496.3|1493.3|1491.9|1488.9|170
1606143600000|2020-11-23 15:00:00|1495.9|1492.9|1496.6|1493.6|1497.9|1494.9|1495.9|1492.9|448
1606143900000|2020-11-23 15:05:00|1496.8|1493.8|1496.4|1493.4|1496.9|1493.9|1493.6|1490.6|181
1606144200000|2020-11-23 15:10:00|1496.2|1493.2|1497.2|1494.2|1497.6|1494.6|1495.6|1492.6|223
1606144500000|2020-11-23 15:15:00|1496.6|1493.6|1497.2|1494.2|1497.6|1494.6|1496.2|1493.2|215
1606144800000|2020-11-23 15:20:00|1496.4|1493.4|1495.6|1492.6|1496.4|1493.4|1495.6|1492.6|87
1606145100000|2020-11-23 15:25:00|1495.2|1492.2|1487.3|1484.3|1495.2|1492.2|1487.3|1484.3|520
1606145400000|2020-11-23 15:30:00|1487.5|1484.5|1488.3|1485.3|1490.9|1487.9|1486.7|1483.7|427
1606145700000|2020-11-23 15:35:00|1487.5|1484.5|1486.7|1483.7|1489.3|1486.3|1484.7|1481.7|232
1606146000000|2020-11-23 15:40:00|1486.5|1483.5|1487.7|1484.7|1487.7|1484.7|1486.5|1483.5|97
1606146300000|2020-11-23 15:45:00|1488.7|1485.7|1486.7|1483.7|1488.7|1485.7|1486.7|1483.7|89
1606146600000|2020-11-23 15:50:00|1485.7|1482.7|1482.9|1479.9|1487.7|1484.7|1482|1479|502
1606146900000|2020-11-23 15:55:00|1482.7|1479.7|1484.7|1481.7|1484.7|1481.7|1482.7|1479.7|76
1606147200000|2020-11-23 16:00:00|1485.3|1482.3|1483.7|1480.7|1485.7|1482.7|1483.5|1480.5|201
1606147500000|2020-11-23 16:05:00|1482.7|1479.7|1484.7|1481.7|1484.7|1481.7|1480.7|1477.7|198
1606147800000|2020-11-23 16:10:00|1484.5|1481.5|1486.3|1483.3|1486.3|1483.3|1482.5|1479.5|121
1606148100000|2020-11-23 16:15:00|1485.5|1482.5|1489.3|1486.3|1489.3|1486.3|1485.3|1482.3|134
1606148400000|2020-11-23 16:20:00|1489.9|1486.9|1491.7|1488.7|1491.9|1488.9|1488.3|1485.3|222
1606148700000|2020-11-23 16:25:00|1491.9|1488.9|1492.5|1489.5|1493.5|1490.5|1490.9|1487.9|195
1606149000000|2020-11-23 16:30:00|1493|1490|1491.2|1488.2|1493|1490|1490.5|1487.5|120
1606149300000|2020-11-23 16:35:00|1490.8|1487.8|1492.5|1489.5|1493.3|1490.3|1490.8|1487.8|65
1606149600000|2020-11-23 16:40:00|1493.3|1490.3|1494.5|1491.5|1494.5|1491.5|1492.5|1489.5|76
1606149900000|2020-11-23 16:45:00|1494.1|1491.1|1494.5|1491.5|1495.1|1492.1|1494.1|1491.1|37
1606150200000|2020-11-23 16:50:00|1495.1|1492.1|1495.1|1492.1|1496.3|1493.3|1493.5|1490.5|106
1606150500000|2020-11-23 16:55:00|1495.3|1492.3|1497.1|1494.1|1497.1|1494.1|1495.1|1492.1|172
1606150800000|2020-11-23 17:00:00|1496.8|1493.8|1495.8|1492.8|1497.1|1494.1|1495.8|1492.8|141
1606151100000|2020-11-23 17:05:00|1496.1|1493.1|1494.1|1491.1|1496.8|1493.8|1494.1|1491.1|207
1606151400000|2020-11-23 17:10:00|1493.8|1490.8|1492.3|1489.3|1493.8|1490.8|1492.1|1489.1|71
1606151700000|2020-11-23 17:15:00|1492.5|1489.5|1492.5|1489.5|1492.5|1489.5|1491.5|1488.5|69
1606152000000|2020-11-23 17:20:00|1492.3|1489.3|1493.1|1490.1|1494.1|1491.1|1492.3|1489.3|52
1606152300000|2020-11-23 17:25:00|1493.5|1490.5|1494.5|1491.5|1494.5|1491.5|1493.5|1490.5|54
1606152600000|2020-11-23 17:30:00|1494.3|1491.3|1489.9|1486.9|1494.3|1491.3|1489.9|1486.9|102
1606152900000|2020-11-23 17:35:00|1489.5|1486.5|1488.9|1485.9|1489.9|1486.9|1487.9|1484.9|79
1606153200000|2020-11-23 17:40:00|1487.9|1484.9|1489.9|1486.9|1489.9|1486.9|1487.9|1484.9|142
1606153500000|2020-11-23 17:45:00|1489.6|1486.6|1488.7|1485.7|1489.9|1486.9|1487.9|1484.9|169
1606153800000|2020-11-23 17:50:00|1488.9|1485.9|1481|1478|1492.5|1489.5|1479.6|1476.6|1525
1606154100000|2020-11-23 17:55:00|1482|1479|1477.8|1474.8|1482|1479|1477|1474|1218
1606206600000|2020-11-24 08:30:00|1475|1472|1476|1473|1476.8|1473.8|1474|1471|292
1606206900000|2020-11-24 08:35:00|1475.8|1472.8|1467.4|1464.4|1475.8|1472.8|1467.4|1464.4|330
1606207200000|2020-11-24 08:40:00|1467.8|1464.8|1468|1465|1469.8|1466.8|1465.4|1462.4|804
1606207500000|2020-11-24 08:45:00|1468.2|1465.2|1466.8|1463.8|1468.4|1465.4|1466|1463|186
1606207800000|2020-11-24 08:50:00|1467|1464|1467.2|1464.2|1468|1465|1466.5|1463.5|94
1606208100000|2020-11-24 08:55:00|1467.8|1464.8|1467|1464|1468.2|1465.2|1467|1464|77
1606208400000|2020-11-24 09:00:00|1467.2|1464.2|1468|1465|1468.2|1465.2|1467.2|1464.2|133
1606208700000|2020-11-24 09:05:00|1467.5|1464.5|1467.4|1464.4|1468.2|1465.2|1467.2|1464.2|92
1606209000000|2020-11-24 09:10:00|1467.2|1464.2|1468.4|1465.4|1468.4|1465.4|1467.2|1464.2|162
1606209300000|2020-11-24 09:15:00|1468.2|1465.2|1470.2|1467.2|1470.2|1467.2|1468.2|1465.2|77
1606209600000|2020-11-24 09:20:00|1470.4|1467.4|1471.8|1468.8|1472.8|1469.8|1470.4|1467.4|238
1606209900000|2020-11-24 09:25:00|1471.6|1468.6|1471.8|1468.8|1472.3|1469.3|1470.8|1467.8|54
1606210200000|2020-11-24 09:30:00|1472|1469|1472.8|1469.8|1472.8|1469.8|1472|1469|56
1606210500000|2020-11-24 09:35:00|1472.3|1469.3|1470|1467|1472.3|1469.3|1470|1467|126
1606210800000|2020-11-24 09:40:00|1471|1468|1470|1467|1471|1468|1470|1467|49
1606211100000|2020-11-24 09:45:00|1469.5|1466.5|1469|1466|1469.8|1466.8|1469|1466|59
1606211400000|2020-11-24 09:50:00|1468.2|1465.2|1468.2|1465.2|1468.2|1465.2|1468|1465|125
1606211700000|2020-11-24 09:55:00|||||||||46
1606212000000|2020-11-24 10:00:00|1468.3|1465.3|1468.2|1465.2|1468.3|1465.3|1468.2|1465.2|98
1606212300000|2020-11-24 10:05:00|1468|1465|1468.2|1465.2|1468.3|1465.3|1467.7|1464.7|81
1606212600000|2020-11-24 10:10:00|1468.3|1465.3|1468.2|1465.2|1468.3|1465.3|1468.2|1465.2|42
1606212900000|2020-11-24 10:15:00|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|33
1606213200000|2020-11-24 10:20:00|1468.3|1465.3|1468.1|1465.1|1468.3|1465.3|1467.3|1464.3|198
1606213500000|2020-11-24 10:25:00|||||||||11
1606213800000|2020-11-24 10:30:00|1468|1465|1467.1|1464.1|1468|1465|1467.1|1464.1|43
1606214100000|2020-11-24 10:35:00|1467|1464|1466.1|1463.1|1467|1464|1466|1463|187
1606214400000|2020-11-24 10:40:00|1467|1464|1467.9|1464.9|1468|1465|1467|1464|226
1606214700000|2020-11-24 10:45:00|1468.1|1465.1|1468.3|1465.3|1469.1|1466.1|1468.1|1465.1|216
1606215000000|2020-11-24 10:50:00|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|1467.9|1464.9|142
1606215300000|2020-11-24 10:55:00|1467.9|1464.9|1467.1|1464.1|1468.3|1465.3|1467.1|1464.1|23
1606215600000|2020-11-24 11:00:00|||||||||46
1606215900000|2020-11-24 11:05:00|1467.3|1464.3|1468.1|1465.1|1468.3|1465.3|1467.1|1464.1|59
1606216200000|2020-11-24 11:10:00|1467.6|1464.6|1467.9|1464.9|1468.3|1465.3|1467.6|1464.6|44
1606216500000|2020-11-24 11:15:00|1467.7|1464.7|1466.9|1463.9|1467.7|1464.7|1466.9|1463.9|68
1606216800000|2020-11-24 11:20:00|1466.7|1463.7|1466.7|1463.7|1466.7|1463.7|1466.7|1463.7|23
1606217100000|2020-11-24 11:25:00|1466.6|1463.6|1465.5|1462.5|1466.6|1463.6|1465.5|1462.5|235
1606217400000|2020-11-24 11:30:00|1465.9|1462.9|1465.5|1462.5|1465.9|1462.9|1465.4|1462.4|317
1606217700000|2020-11-24 11:35:00|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|76
1606218000000|2020-11-24 11:40:00|||||||||3
1606218300000|2020-11-24 11:45:00|1464.2|1461.2|1464.2|1461.2|1464.2|1461.2|1464.2|1461.2|52
1606218600000|2020-11-24 11:50:00|1464.5|1461.5|1464.2|1461.2|1465.2|1462.2|1464.2|1461.2|179
1606218900000|2020-11-24 11:55:00|1463.5|1460.5|1462.5|1459.5|1463.5|1460.5|1462.5|1459.5|513
1606219200000|2020-11-24 12:00:00|1462.7|1459.7|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|187
1606219500000|2020-11-24 12:05:00|1464.5|1461.5|1466.2|1463.2|1466.2|1463.2|1464.2|1461.2|99
1606219800000|2020-11-24 12:10:00|1465.5|1462.5|1465.2|1462.2|1466.2|1463.2|1464.8|1461.8|66
1606220100000|2020-11-24 12:15:00|1465.3|1462.3|1467.1|1464.1|1467.1|1464.1|1465.1|1462.1|157
1606220400000|2020-11-24 12:20:00|1466.8|1463.8|1466.3|1463.3|1467.1|1464.1|1466.1|1463.1|120
1606220700000|2020-11-24 12:25:00|1465.3|1462.3|1466|1463|1466.3|1463.3|1465.3|1462.3|196
1606221000000|2020-11-24 12:30:00|1466.3|1463.3|1469.5|1466.5|1469.5|1466.5|1466.3|1463.3|181
1606221300000|2020-11-24 12:35:00|||||||||130
1606221600000|2020-11-24 12:40:00|1469.1|1466.1|1469.5|1466.5|1469.5|1466.5|1468.5|1465.5|40
1606221900000|2020-11-24 12:45:00|1468.7|1465.7|1468.5|1465.5|1469|1466|1468.5|1465.5|72
1606222200000|2020-11-24 12:50:00|1468.7|1465.7|1469.5|1466.5|1469.5|1466.5|1468.5|1465.5|93
1606222500000|2020-11-24 12:55:00|1468.7|1465.7|1469.5|1466.5|1469.5|1466.5|1468.7|1465.7|109
1606222800000|2020-11-24 13:00:00|1469.9|1466.9|1469.5|1466.5|1469.9|1466.9|1468.9|1465.9|151
1606223100000|2020-11-24 13:05:00|1468.9|1465.9|1468.9|1465.9|1468.9|1465.9|1464.5|1461.5|254
1606223400000|2020-11-24 13:10:00|1468.7|1465.7|1464.9|1461.9|1468.7|1465.7|1463.9|1460.9|223
1606223700000|2020-11-24 13:15:00|1465.5|1462.5|1467.5|1464.5|1467.7|1464.7|1465.5|1462.5|214
1606224000000|2020-11-24 13:20:00|1467.7|1464.7|1466.3|1463.3|1467.9|1464.9|1465.9|1462.9|195
1606224300000|2020-11-24 13:25:00|1465.9|1462.9|1462.9|1459.9|1465.9|1462.9|1462.9|1459.9|406
1606224600000|2020-11-24 13:30:00|1462.1|1459.1|1466.3|1463.3|1466.3|1463.3|1460.9|1457.9|514
1606224900000|2020-11-24 13:35:00|1466.6|1463.6|1465.3|1462.3|1467.3|1464.3|1465.3|1462.3|167
1606225200000|2020-11-24 13:40:00|1464.9|1461.9|1467.9|1464.9|1468.9|1465.9|1464.9|1461.9|288
1606225500000|2020-11-24 13:45:00|1468.2|1465.2|1468.7|1465.7|1469.5|1466.5|1468.2|1465.2|65
1606225800000|2020-11-24 13:50:00|1468.5|1465.5|1467.7|1464.7|1468.9|1465.9|1467.7|1464.7|49
1606226100000|2020-11-24 13:55:00|1467.9|1464.9|1463.9|1460.9|1467.9|1464.9|1463.9|1460.9|116
1606226400000|2020-11-24 14:00:00|1464.9|1461.9|1463.9|1460.9|1465.9|1462.9|1463.9|1460.9|171
1606226700000|2020-11-24 14:05:00|1464.9|1461.9|1464.9|1461.9|1465.9|1462.9|1464.6|1461.6|93
1606227000000|2020-11-24 14:10:00|1465.2|1462.2|1468.9|1465.9|1468.9|1465.9|1464.9|1461.9|211
1606227300000|2020-11-24 14:15:00|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|45
1606227600000|2020-11-24 14:20:00|1467.9|1464.9|1468|1465|1469.9|1466.9|1467.9|1464.9|150
1606227900000|2020-11-24 14:25:00|1467.9|1464.9|1467|1464|1468.9|1465.9|1466.9|1463.9|30
1606228200000|2020-11-24 14:30:00|1466.9|1463.9|1468.9|1465.9|1469.9|1466.9|1466.2|1463.2|87
1606228500000|2020-11-24 14:35:00|1469|1466|1468.9|1465.9|1469.9|1466.9|1468.9|1465.9|100
1606228800000|2020-11-24 14:40:00|1469.5|1466.5|1469.5|1466.5|1469.9|1466.9|1467.9|1464.9|184
1606229100000|2020-11-24 14:45:00|1468.8|1465.8|1467.8|1464.8|1469.8|1466.8|1467.8|1464.8|322
1606229400000|2020-11-24 14:50:00|1468.2|1465.2|1469.7|1466.7|1469.8|1466.8|1468.2|1465.2|169
1606229700000|2020-11-24 14:55:00|1469.8|1466.8|1468.5|1465.5|1469.8|1466.8|1467.8|1464.8|137
1606230000000|2020-11-24 15:00:00|1468.8|1465.8|1469|1466|1469.8|1466.8|1468.2|1465.2|257
1606230300000|2020-11-24 15:05:00|1469.5|1466.5|1468|1465|1469.5|1466.5|1468|1465|161
1606230600000|2020-11-24 15:10:00|1467.8|1464.8|1467.8|1464.8|1468|1465|1467.8|1464.8|46
1606230900000|2020-11-24 15:15:00|||||||||72
1606231200000|2020-11-24 15:20:00|1468|1465|1467.8|1464.8|1468|1465|1467.8|1464.8|206
1606231500000|2020-11-24 15:25:00|1468.6|1465.6|1470.8|1467.8|1471.6|1468.6|1468.6|1465.6|383
1606231800000|2020-11-24 15:30:00|1470.6|1467.6|1471.6|1468.6|1471.6|1468.6|1470.5|1467.5|153
1606232100000|2020-11-24 15:35:00|1471.4|1468.4|1474.4|1471.4|1474.4|1471.4|1470.8|1467.8|206
1606232400000|2020-11-24 15:40:00|1473.4|1470.4|1474.4|1471.4|1474.4|1471.4|1473.4|1470.4|97
1606232700000|2020-11-24 15:45:00|1474.6|1471.6|1470.4|1467.4|1475.4|1472.4|1470.4|1467.4|265
1606233000000|2020-11-24 15:50:00|1470.6|1467.6|1470.4|1467.4|1470.6|1467.6|1470.4|1467.4|170
1606233300000|2020-11-24 15:55:00|1469.4|1466.4|1468.4|1465.4|1470.4|1467.4|1468.4|1465.4|368
1606233600000|2020-11-24 16:00:00|1469.7|1466.7|1473.2|1470.2|1474.2|1471.2|1469.7|1466.7|1015
1606233900000|2020-11-24 16:05:00|1473.4|1470.4|1476.7|1473.7|1476.7|1473.7|1472.4|1469.4|495
1606234200000|2020-11-24 16:10:00|1476.4|1473.4|1477.7|1474.7|1479.7|1476.7|1475.7|1472.7|603
1606234500000|2020-11-24 16:15:00|1477.9|1474.9|1479|1476|1480.7|1477.7|1477.7|1474.7|145
1606234800000|2020-11-24 16:20:00|1478.9|1475.9|1476.7|1473.7|1479.7|1476.7|1475.9|1472.9|104
1606235100000|2020-11-24 16:25:00|1476|1473|1473.7|1470.7|1476|1473|1473.7|1470.7|206
1606235400000|2020-11-24 16:30:00|1473|1470|1471|1468|1473|1470|1470.2|1467.2|189
1606235700000|2020-11-24 16:35:00|1470.4|1467.4|1470|1467|1470.4|1467.4|1470|1467|111
1606236000000|2020-11-24 16:40:00|1469.4|1466.4|1469.2|1466.2|1471|1468|1469.2|1466.2|52
1606236300000|2020-11-24 16:45:00|1469.4|1466.4|1469|1466|1469.4|1466.4|1468.4|1465.4|100
1606236600000|2020-11-24 16:50:00|1471|1468|1471.7|1468.7|1474.7|1471.7|1467.7|1464.7|539
1606236900000|2020-11-24 16:55:00|1472.7|1469.7|1471.6|1468.6|1472.7|1469.7|1471|1468|375
1606237200000|2020-11-24 17:00:00|1472|1469|1471|1468|1472.3|1469.3|1470.8|1467.8|28
1606237500000|2020-11-24 17:05:00|1470.6|1467.6|1468.4|1465.4|1471|1468|1468.4|1465.4|167
1606237800000|2020-11-24 17:10:00|1469|1466|1470.4|1467.4|1470.4|1467.4|1468.4|1465.4|67
1606238100000|2020-11-24 17:15:00|1470.2|1467.2|1470.2|1467.2|1470.4|1467.4|1469.4|1466.4|166
1606238400000|2020-11-24 17:20:00|1470.4|1467.4|1469|1466|1470.4|1467.4|1469|1466|60
1606238700000|2020-11-24 17:25:00|1469.2|1466.2|1470.4|1467.4|1470.4|1467.4|1469|1466|135
1606239000000|2020-11-24 17:30:00|1470.2|1467.2|1470|1467|1470.4|1467.4|1469.2|1466.2|255
1606239300000|2020-11-24 17:35:00|1469.6|1466.6|1468|1465|1469.7|1466.7|1467|1464|89
1606239600000|2020-11-24 17:40:00|1468.4|1465.4|1468|1465|1468.4|1465.4|1468|1465|148
1606239900000|2020-11-24 17:45:00|1468.2|1465.2|1468.8|1465.8|1469|1466|1468|1465|376
1606240200000|2020-11-24 17:50:00|1469|1466|1471.2|1468.2|1472.6|1469.6|1468|1465|1256
1606240500000|2020-11-24 17:55:00|1470.6|1467.6|1474.7|1471.7|1474.7|1471.7|1470.6|1467.6|650
1606293000000|2020-11-25 08:30:00|1473.7|1470.7|1475.5|1472.5|1475.7|1472.7|1473.5|1470.5|323
1606293300000|2020-11-25 08:35:00|1474.9|1471.9|1474.9|1471.9|1475.9|1472.9|1474.9|1471.9|342
1606293600000|2020-11-25 08:40:00|1475.2|1472.2|1475.9|1472.9|1475.9|1472.9|1474.9|1471.9|43
1606293900000|2020-11-25 08:45:00|1476.5|1473.5|1476.2|1473.2|1477.9|1474.9|1475.9|1472.9|183
1606294200000|2020-11-25 08:50:00|1477|1474|1476.2|1473.2|1477|1474|1474.9|1471.9|59
1606294500000|2020-11-25 08:55:00|1476.4|1473.4|1476.7|1473.7|1477.7|1474.7|1475.9|1472.9|24
1606294800000|2020-11-25 09:00:00|1476.9|1473.9|1475.7|1472.7|1477.7|1474.7|1474.8|1471.8|100
1606295100000|2020-11-25 09:05:00|1475.3|1472.3|1475.8|1472.8|1475.8|1472.8|1474.8|1471.8|50
1606295400000|2020-11-25 09:10:00|||||||||27
1606295700000|2020-11-25 09:15:00|1476.8|1473.8|1476.8|1473.8|1477.7|1474.7|1476.8|1473.8|70
1606296000000|2020-11-25 09:20:00|1477.1|1474.1|1476.6|1473.6|1477.6|1474.6|1476.6|1473.6|35
1606296300000|2020-11-25 09:25:00|1476.8|1473.8|1476.1|1473.1|1477.3|1474.3|1476|1473|133
1606296600000|2020-11-25 09:30:00|1475.8|1472.8|1477.1|1474.1|1477.5|1474.5|1475.8|1472.8|69
1606296900000|2020-11-25 09:35:00|1477.8|1474.8|1479.8|1476.8|1479.8|1476.8|1477.6|1474.6|71
1606297200000|2020-11-25 09:40:00|1480|1477|1479.8|1476.8|1480|1477|1479.8|1476.8|203
1606297500000|2020-11-25 09:45:00|1479.5|1476.5|1477.8|1474.8|1479.5|1476.5|1477.8|1474.8|89
1606297800000|2020-11-25 09:50:00|1478|1475|1478|1475|1478.5|1475.5|1477.8|1474.8|25
1606298100000|2020-11-25 09:55:00|1477.8|1474.8|1477|1474|1478|1475|1477|1474|40
1606298400000|2020-11-25 10:00:00|1477.3|1474.3|1477.8|1474.8|1477.8|1474.8|1477.2|1474.2|17
1606298700000|2020-11-25 10:05:00|1478.4|1475.4|1478.3|1475.3|1478.8|1475.8|1478|1475|85
1606299000000|2020-11-25 10:10:00|1478|1475|1477.8|1474.8|1478.8|1475.8|1477.3|1474.3|28
1606299300000|2020-11-25 10:15:00|1477.5|1474.5|1473.8|1470.8|1477.8|1474.8|1473|1470|448
1606299600000|2020-11-25 10:20:00|1474|1471|1474.8|1471.8|1474.8|1471.8|1473.8|1470.8|32
1606299900000|2020-11-25 10:25:00|1474.5|1471.5|1474.8|1471.8|1475|1472|1474.5|1471.5|4
1606300200000|2020-11-25 10:30:00|1474.5|1471.5|1479.1|1476.1|1479.1|1476.1|1474.2|1471.2|72
1606300500000|2020-11-25 10:35:00|1478.8|1475.8|1479.1|1476.1|1479.8|1476.8|1478.8|1475.8|68
1606300800000|2020-11-25 10:40:00|1478.8|1475.8|1476.5|1473.5|1478.8|1475.8|1476|1473|66
1606301100000|2020-11-25 10:45:00|1476.8|1473.8|1476.8|1473.8|1476.8|1473.8|1475.8|1472.8|7
1606301400000|2020-11-25 10:50:00|1478.2|1475.2|1477.8|1474.8|1478.8|1475.8|1477.6|1474.6|184
1606301700000|2020-11-25 10:55:00|1478.1|1475.1|1477.8|1474.8|1478.6|1475.6|1477.8|1474.8|33
1606302000000|2020-11-25 11:00:00|||||||||12
1606302300000|2020-11-25 11:05:00|1478.1|1475.1|1477.8|1474.8|1478.4|1475.4|1477.6|1474.6|34
1606302600000|2020-11-25 11:10:00|1478.4|1475.4|1478.8|1475.8|1479.4|1476.4|1478.4|1475.4|185
1606302900000|2020-11-25 11:15:00|1478.6|1475.6|1479.8|1476.8|1479.8|1476.8|1478.4|1475.4|141
1606303200000|2020-11-25 11:20:00|1479.5|1476.5|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|15
1606303500000|2020-11-25 11:25:00|1479.4|1476.4|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|38
1606303800000|2020-11-25 11:30:00|1478.5|1475.5|1478.1|1475.1|1478.8|1475.8|1477.8|1474.8|155
1606304100000|2020-11-25 11:35:00|1478.3|1475.3|1477.5|1474.5|1478.8|1475.8|1477.5|1474.5|30
1606304400000|2020-11-25 11:40:00|1477.3|1474.3|1476|1473|1477.3|1474.3|1476|1473|44
1606304700000|2020-11-25 11:45:00|1475.2|1472.2|1475|1472|1475.8|1472.8|1475|1472|42
1606305000000|2020-11-25 11:50:00|1475.2|1472.2|1475|1472|1475.8|1472.8|1475|1472|20
1606305300000|2020-11-25 11:55:00|1475.2|1472.2|1475.5|1472.5|1475.5|1472.5|1475|1472|45
1606305600000|2020-11-25 12:00:00|1475.8|1472.8|1474.5|1471.5|1475.8|1472.8|1474|1471|29
1606305900000|2020-11-25 12:05:00|1474.8|1471.8|1471.5|1468.5|1475.8|1472.8|1471.5|1468.5|394
1606306200000|2020-11-25 12:10:00|1471.2|1468.2|1467.5|1464.5|1472.2|1469.2|1467.5|1464.5|285
1606306500000|2020-11-25 12:15:00|1468|1465|1460.6|1457.6|1468.9|1465.9|1460.5|1457.5|647
1606306800000|2020-11-25 12:20:00|1460.9|1457.9|1461.6|1458.6|1462.3|1459.3|1460.3|1457.3|132
1606307100000|2020-11-25 12:25:00|1461.3|1458.3|1463.2|1460.2|1463.9|1460.9|1460.9|1457.9|336
1606307400000|2020-11-25 12:30:00|1463.5|1460.5|1465.5|1462.5|1466.1|1463.1|1462.9|1459.9|456
1606307700000|2020-11-25 12:35:00|1465.8|1462.8|1466.3|1463.3|1466.5|1463.5|1465.5|1462.5|262
1606308000000|2020-11-25 12:40:00|1466.5|1463.5|1465.5|1462.5|1466.5|1463.5|1465.5|1462.5|69
1606308300000|2020-11-25 12:45:00|1466.1|1463.1|1466.1|1463.1|1466.5|1463.5|1465.5|1462.5|52
1606308600000|2020-11-25 12:50:00|1466.3|1463.3|1466.5|1463.5|1466.5|1463.5|1466.3|1463.3|332
1606308900000|2020-11-25 12:55:00|1466|1463|1464.9|1461.9|1466.5|1463.5|1464.5|1461.5|162
1606309200000|2020-11-25 13:00:00|1464.5|1461.5|1463.3|1460.3|1464.5|1461.5|1462.5|1459.5|153
1606309500000|2020-11-25 13:05:00|1463.5|1460.5|1464.3|1461.3|1464.5|1461.5|1463.5|1460.5|40
1606309800000|2020-11-25 13:10:00|1464.1|1461.1|1463.5|1460.5|1464.1|1461.1|1463.3|1460.3|66
1606310100000|2020-11-25 13:15:00|1462.5|1459.5|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|206
1606310400000|2020-11-25 13:20:00|1463.9|1460.9|1463.5|1460.5|1463.9|1460.9|1463.5|1460.5|76
1606310700000|2020-11-25 13:25:00|1463.9|1460.9|1463.9|1460.9|1463.9|1460.9|1462.9|1459.9|216
1606311000000|2020-11-25 13:30:00|1463.5|1460.5|1462.9|1459.9|1463.7|1460.7|1462.5|1459.5|88
1606311300000|2020-11-25 13:35:00|1463.5|1460.5|1462.9|1459.9|1463.5|1460.5|1462.9|1459.9|127
1606311600000|2020-11-25 13:40:00|1462.5|1459.5|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|225
1606311900000|2020-11-25 13:45:00|1462.9|1459.9|1463.9|1460.9|1463.9|1460.9|1462.9|1459.9|165
1606312200000|2020-11-25 13:50:00|1463.7|1460.7|1466.7|1463.7|1466.7|1463.7|1462.9|1459.9|109
1606312500000|2020-11-25 13:55:00|1466.5|1463.5|1466.7|1463.7|1466.7|1463.7|1466.5|1463.5|63
1606312800000|2020-11-25 14:00:00|1466.9|1463.9|1463.9|1460.9|1466.9|1463.9|1463.9|1460.9|539
1606313100000|2020-11-25 14:05:00|||||||||37
1606313400000|2020-11-25 14:10:00|1464.1|1461.1|1463.9|1460.9|1464.9|1461.9|1463.9|1460.9|220
1606313700000|2020-11-25 14:15:00|1463.3|1460.3|1464.9|1461.9|1464.9|1461.9|1462.9|1459.9|117
1606314000000|2020-11-25 14:20:00|1465.9|1462.9|1466.9|1463.9|1466.9|1463.9|1465.9|1462.9|77
1606314300000|2020-11-25 14:25:00|1465.9|1462.9|1467.1|1464.1|1467.1|1464.1|1465.9|1462.9|52
1606314600000|2020-11-25 14:30:00|1466.9|1463.9|1465.9|1462.9|1466.9|1463.9|1465.9|1462.9|207
1606314900000|2020-11-25 14:35:00|1466.5|1463.5|1466.9|1463.9|1466.9|1463.9|1465.9|1462.9|191
1606315200000|2020-11-25 14:40:00|1465.9|1462.9|1464.3|1461.3|1465.9|1462.9|1464.3|1461.3|213
1606315500000|2020-11-25 14:45:00|1464.1|1461.1|1451.4|1448.4|1464.1|1461.1|1450.4|1447.4|2573
1606315800000|2020-11-25 14:50:00|1450.4|1447.4|1445.6|1442.6|1450.4|1447.4|1441.8|1438.8|2498
1606316100000|2020-11-25 14:55:00|1444.8|1441.8|1449.6|1446.6|1449.8|1446.8|1443.1|1440.1|664
1606316400000|2020-11-25 15:00:00|1449.4|1446.4|1448.4|1445.4|1449.8|1446.8|1446.9|1443.9|896
1606316700000|2020-11-25 15:05:00|1448.2|1445.2|1449.4|1446.4|1449.6|1446.6|1447.4|1444.4|230
1606317000000|2020-11-25 15:10:00|1449.1|1446.1|1449.4|1446.4|1449.4|1446.4|1448.4|1445.4|402
1606317300000|2020-11-25 15:15:00|1449.2|1446.2|1446.8|1443.8|1449.2|1446.2|1445.8|1442.8|262
1606317600000|2020-11-25 15:20:00|1447.1|1444.1|1445.6|1442.6|1447.8|1444.8|1443.8|1440.8|400
1606317900000|2020-11-25 15:25:00|1445.4|1442.4|1445.8|1442.8|1446.6|1443.6|1444.8|1441.8|278
1606318200000|2020-11-25 15:30:00|1445.6|1442.6|1445.4|1442.4|1445.6|1442.6|1444.1|1441.1|457
1606318500000|2020-11-25 15:35:00|1445.1|1442.1|1445.8|1442.8|1445.8|1442.8|1444.4|1441.4|242
1606318800000|2020-11-25 15:40:00|1445.6|1442.6|1445.8|1442.8|1448.4|1445.4|1444.8|1441.8|437
1606319100000|2020-11-25 15:45:00|1446.4|1443.4|1447.4|1444.4|1447.6|1444.6|1445.6|1442.6|240
1606319400000|2020-11-25 15:50:00|1447.6|1444.6|1441.8|1438.8|1447.6|1444.6|1441.8|1438.8|572
1606319700000|2020-11-25 15:55:00|1441.2|1438.2|1441.5|1438.5|1441.8|1438.8|1441.2|1438.2|351
1606320000000|2020-11-25 16:00:00|1441.2|1438.2|1436.8|1433.8|1441.2|1438.2|1435.8|1432.8|1099
1606320300000|2020-11-25 16:05:00|1435.8|1432.8|1438.8|1435.8|1438.8|1435.8|1435.8|1432.8|322
1606320600000|2020-11-25 16:10:00|1439.2|1436.2|1438.2|1435.2|1439.8|1436.8|1437.8|1434.8|229
1606320900000|2020-11-25 16:15:00|1438.8|1435.8|1438.8|1435.8|1440.4|1437.4|1438.2|1435.2|247
1606321200000|2020-11-25 16:20:00|1439.4|1436.4|1438.8|1435.8|1439.4|1436.4|1437.4|1434.4|263
1606321500000|2020-11-25 16:25:00|1439.4|1436.4|1437.5|1434.5|1439.6|1436.6|1436.8|1433.8|224
1606321800000|2020-11-25 16:30:00|1437.2|1434.2|1435.8|1432.8|1437.2|1434.2|1435.8|1432.8|116
1606322100000|2020-11-25 16:35:00|1436.2|1433.2|1436.8|1433.8|1436.8|1433.8|1435.8|1432.8|229
1606322400000|2020-11-25 16:40:00|1437|1434|1437.8|1434.8|1438.1|1435.1|1436.8|1433.8|346
1606322700000|2020-11-25 16:45:00|1438|1435|1437.1|1434.1|1438|1435|1436|1433|323
1606323000000|2020-11-25 16:50:00|1439.1|1436.1|1439.8|1436.8|1441.8|1438.8|1438.8|1435.8|604
1606323300000|2020-11-25 16:55:00|1439.1|1436.1|1441.1|1438.1|1442.1|1439.1|1439.1|1436.1|214
1606323600000|2020-11-25 17:00:00|1440.8|1437.8|1440.1|1437.1|1441.1|1438.1|1439.9|1436.9|328
1606323900000|2020-11-25 17:05:00|1440.8|1437.8|1441.7|1438.7|1443.1|1440.1|1440.1|1437.1|229
1606324200000|2020-11-25 17:10:00|1441.9|1438.9|1442.7|1439.7|1443.1|1440.1|1441.9|1438.9|189
1606324500000|2020-11-25 17:15:00|1442.9|1439.9|1444.1|1441.1|1444.7|1441.7|1442.1|1439.1|225
1606324800000|2020-11-25 17:20:00|1443.7|1440.7|1442.1|1439.1|1443.7|1440.7|1442.1|1439.1|109
1606325100000|2020-11-25 17:25:00|1442.7|1439.7|1444.1|1441.1|1444.1|1441.1|1442.1|1439.1|168
1606325400000|2020-11-25 17:30:00|1443.9|1440.9|1441.5|1438.5|1445.9|1442.9|1441.5|1438.5|516
1606325700000|2020-11-25 17:35:00|1441.1|1438.1|1442.5|1439.5|1442.5|1439.5|1440.5|1437.5|441
1606326000000|2020-11-25 17:40:00|1443.3|1440.3|1444.5|1441.5|1445.5|1442.5|1442.8|1439.8|311
1606326300000|2020-11-25 17:45:00|1445.5|1442.5|1446.4|1443.4|1448.1|1445.1|1445.1|1442.1|426
1606326600000|2020-11-25 17:50:00|1446.7|1443.7|1447.5|1444.5|1447.7|1444.7|1445.1|1442.1|1598
1606326900000|2020-11-25 17:55:00|1448.5|1445.5|1447.8|1444.8|1452.8|1449.8|1447.5|1444.5|1052
1606379400000|2020-11-26 08:30:00|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|0
1606383000000|2020-11-26 09:30:00|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|0
1606398600000|2020-11-26 13:50:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|0
1606465800000|2020-11-27 08:30:00|1453.2|1450.2|1453.6|1450.6|1455.8|1452.8|1448.6|1445.6|634
1606466100000|2020-11-27 08:35:00|1453.8|1450.8|1454|1451|1454.3|1451.3|1453.8|1450.8|67
1606466400000|2020-11-27 08:40:00|1454.8|1451.8|1455|1452|1455|1452|1453.8|1450.8|124
1606466700000|2020-11-27 08:45:00|1455.8|1452.8|1451.7|1448.7|1455.8|1452.8|1449.4|1446.4|205
1606467000000|2020-11-27 08:50:00|1452|1449|1451.7|1448.7|1452.5|1449.5|1450.7|1447.7|30
1606467300000|2020-11-27 08:55:00|1452|1449|1452|1449|1453|1450|1450.7|1447.7|68
1606467600000|2020-11-27 09:00:00|1452.3|1449.3|1451.5|1448.5|1453|1450|1451.5|1448.5|41
1606467900000|2020-11-27 09:05:00|1451.8|1448.8|1452|1449|1452|1449|1451.8|1448.8|12
1606468200000|2020-11-27 09:10:00|1452.6|1449.6|1454.6|1451.6|1455.1|1452.1|1452.6|1449.6|90
1606468500000|2020-11-27 09:15:00|1455.2|1452.2|1457.6|1454.6|1458.4|1455.4|1455.1|1452.1|76
1606468800000|2020-11-27 09:20:00|1457.4|1454.4|1457.8|1454.8|1460.4|1457.4|1457.4|1454.4|244
1606469100000|2020-11-27 09:25:00|1457.4|1454.4|1463.2|1460.2|1463.2|1460.2|1456.8|1453.8|368
1606469400000|2020-11-27 09:30:00|1463|1460|1465.2|1462.2|1465.2|1462.2|1461.4|1458.4|316
1606469700000|2020-11-27 09:35:00|1465|1462|1464.4|1461.4|1465.4|1462.4|1464.4|1461.4|180
1606470000000|2020-11-27 09:40:00|1464.7|1461.7|1464.2|1461.2|1465.2|1462.2|1463.7|1460.7|122
1606470300000|2020-11-27 09:45:00|1463.7|1460.7|1463.7|1460.7|1464.7|1461.7|1463.4|1460.4|93
1606470600000|2020-11-27 09:50:00|1463.4|1460.4|1463.4|1460.4|1464.2|1461.2|1463.2|1460.2|132
1606470900000|2020-11-27 09:55:00|1463.2|1460.2|1461.8|1458.8|1463.7|1460.7|1460.6|1457.6|388
1606471200000|2020-11-27 10:00:00|1462.1|1459.1|1460.6|1457.6|1462.1|1459.1|1459.8|1456.8|79
1606471500000|2020-11-27 10:05:00|1460.8|1457.8|1460.8|1457.8|1460.8|1457.8|1460.6|1457.6|8
1606471800000|2020-11-27 10:10:00|1459|1456|1459.8|1456.8|1459.8|1456.8|1459|1456|46
1606472100000|2020-11-27 10:15:00|1460.8|1457.8|1459.8|1456.8|1460.8|1457.8|1459.8|1456.8|55
1606472400000|2020-11-27 10:20:00|1460.8|1457.8|1460.8|1457.8|1460.8|1457.8|1460.3|1457.3|33
1606472700000|2020-11-27 10:25:00|1460.3|1457.3|1460.3|1457.3|1460.8|1457.8|1459.8|1456.8|61
1606473000000|2020-11-27 10:30:00|1460.6|1457.6|1461.6|1458.6|1461.6|1458.6|1460.6|1457.6|19
1606473300000|2020-11-27 10:35:00|1461.8|1458.8|1463.1|1460.1|1463.1|1460.1|1461.6|1458.6|30
1606473600000|2020-11-27 10:40:00|1462.8|1459.8|1461.9|1458.9|1462.9|1459.9|1461.4|1458.4|55
1606473900000|2020-11-27 10:45:00|1461.6|1458.6|1461.6|1458.6|1461.9|1458.9|1461.6|1458.6|7
1606474200000|2020-11-27 10:50:00|1461.4|1458.4|1460.6|1457.6|1461.4|1458.4|1460.4|1457.4|19
1606474500000|2020-11-27 10:55:00|1460.8|1457.8|1461.4|1458.4|1461.4|1458.4|1460.6|1457.6|39
1606474800000|2020-11-27 11:00:00|1461.8|1458.8|1461.8|1458.8|1462.1|1459.1|1460.4|1457.4|88
1606475100000|2020-11-27 11:05:00|1461.6|1458.6|1461.9|1458.9|1462.4|1459.4|1461.6|1458.6|49
1606475400000|2020-11-27 11:10:00|1461.6|1458.6|1460.6|1457.6|1462.6|1459.6|1460.6|1457.6|151
1606475700000|2020-11-27 11:15:00|1460.4|1457.4|1460.5|1457.5|1461.1|1458.1|1459.8|1456.8|56
1606476000000|2020-11-27 11:20:00|1460.7|1457.7|1462.3|1459.3|1462.3|1459.3|1460.7|1457.7|61
1606476300000|2020-11-27 11:25:00|1462.5|1459.5|1463.6|1460.6|1464.1|1461.1|1462.5|1459.5|121
1606476600000|2020-11-27 11:30:00|1463.3|1460.3|1463.3|1460.3|1464.1|1461.1|1463.3|1460.3|45
1606476900000|2020-11-27 11:35:00|1463.1|1460.1|1462.6|1459.6|1463.6|1460.6|1462.3|1459.3|59
1606477200000|2020-11-27 11:40:00|1462.3|1459.3|1463.1|1460.1|1463.1|1460.1|1462.3|1459.3|7
1606477500000|2020-11-27 11:45:00|1463.3|1460.3|1463.1|1460.1|1463.8|1460.8|1462.6|1459.6|31
1606477800000|2020-11-27 11:50:00|1463.3|1460.3|1464.1|1461.1|1464.1|1461.1|1463.1|1460.1|95
1606478100000|2020-11-27 11:55:00|1464.7|1461.7|1465.9|1462.9|1465.9|1462.9|1464.3|1461.3|316
1606478400000|2020-11-27 12:00:00|1466.1|1463.1|1474.5|1471.5|1476.3|1473.3|1465.9|1462.9|564
1606478700000|2020-11-27 12:05:00|1474.8|1471.8|1475.3|1472.3|1475.6|1472.6|1474.3|1471.3|79
1606479000000|2020-11-27 12:10:00|1475.6|1472.6|1476.7|1473.7|1477.5|1474.5|1475.1|1472.1|251
1606479300000|2020-11-27 12:15:00|1477|1474|1474.5|1471.5|1477.5|1474.5|1473.2|1470.2|170
1606479600000|2020-11-27 12:20:00|1474.7|1471.7|1473.5|1470.5|1474.7|1471.7|1472.5|1469.5|54
1606479900000|2020-11-27 12:25:00|1473.7|1470.7|1473.7|1470.7|1473.7|1470.7|1473.7|1470.7|30
1606480200000|2020-11-27 12:30:00|1474|1471|1479.7|1476.7|1480.9|1477.9|1472.7|1469.7|168
1606480500000|2020-11-27 12:35:00|1479.9|1476.9|1478.9|1475.9|1480.7|1477.7|1478.9|1475.9|104
1606480800000|2020-11-27 12:40:00|1478.7|1475.7|1480.9|1477.9|1483.7|1480.7|1478.7|1475.7|383
1606481100000|2020-11-27 12:45:00|1480.7|1477.7|1479.9|1476.9|1480.9|1477.9|1477.1|1474.1|272
1606481400000|2020-11-27 12:50:00|1479.7|1476.7|1478.3|1475.3|1479.9|1476.9|1478.1|1475.1|112
1606481700000|2020-11-27 12:55:00|1477.7|1474.7|1474.9|1471.9|1477.7|1474.7|1474.7|1471.7|379
1606482000000|2020-11-27 13:00:00|1475.7|1472.7|1480.7|1477.7|1481.9|1478.9|1474.9|1471.9|562
1606482300000|2020-11-27 13:05:00|1480.9|1477.9|1478.7|1475.7|1481.9|1478.9|1477.7|1474.7|164
1606482600000|2020-11-27 13:10:00|1478.1|1475.1|1471.9|1468.9|1478.1|1475.1|1471.9|1468.9|423
1606482900000|2020-11-27 13:15:00|1470.9|1467.9|1466.9|1463.9|1471.1|1468.1|1465.3|1462.3|731
1606483200000|2020-11-27 13:20:00|1466.3|1463.3|1463.5|1460.5|1466.3|1463.3|1463.3|1460.3|415
1606483500000|2020-11-27 13:25:00|1463.7|1460.7|1468.3|1465.3|1468.6|1465.6|1463.3|1460.3|166
1606483800000|2020-11-27 13:30:00|1467.9|1464.9|1465.1|1462.1|1469.7|1466.7|1465.1|1462.1|396
1606484100000|2020-11-27 13:35:00|1464.1|1461.1|1463.3|1460.3|1464.6|1461.6|1462.3|1459.3|133
1606484400000|2020-11-27 13:40:00|1463.1|1460.1|1464.3|1461.3|1465.9|1462.9|1463.1|1460.1|143
1606484700000|2020-11-27 13:45:00|1464.1|1461.1|1465.1|1462.1|1465.1|1462.1|1463.1|1460.1|133
1606485000000|2020-11-27 13:50:00|1464.9|1461.9|1464.3|1461.3|1465.1|1462.1|1464.1|1461.1|156
1606485300000|2020-11-27 13:55:00|1464.9|1461.9|1464.1|1461.1|1466.1|1463.1|1464.1|1461.1|111
1606485600000|2020-11-27 14:00:00|1463.9|1460.9|1461.5|1458.5|1463.9|1460.9|1461.5|1458.5|325
1606485900000|2020-11-27 14:05:00|1460.9|1457.9|1458.1|1455.1|1461.7|1458.7|1457.1|1454.1|515
1606486200000|2020-11-27 14:10:00|1458.9|1455.9|1455.9|1452.9|1458.9|1455.9|1455.1|1452.1|307
1606486500000|2020-11-27 14:15:00|1455.6|1452.6|1454.5|1451.5|1456.9|1453.9|1454.5|1451.5|422
1606486800000|2020-11-27 14:20:00|1454.1|1451.1|1451.5|1448.5|1454.1|1451.1|1451.5|1448.5|299
1606487100000|2020-11-27 14:25:00|1450.5|1447.5|1451.5|1448.5|1451.5|1448.5|1450.5|1447.5|126
1606487400000|2020-11-27 14:30:00|1450.8|1447.8|1446.9|1443.9|1450.8|1447.8|1445.5|1442.5|772
1606487700000|2020-11-27 14:35:00|1447.2|1444.2|1448.3|1445.3|1450.1|1447.1|1447.2|1444.2|273
1606488000000|2020-11-27 14:40:00|1448.1|1445.1|1449.9|1446.9|1450.9|1447.9|1447.1|1444.1|307
1606488300000|2020-11-27 14:45:00|1449.7|1446.7|1454.3|1451.3|1455.3|1452.3|1449.7|1446.7|323
1606488600000|2020-11-27 14:50:00|1453.7|1450.7|1459.3|1456.3|1460.3|1457.3|1453.5|1450.5|284
1606488900000|2020-11-27 14:55:00|1460|1457|1460.3|1457.3|1463.1|1460.1|1460|1457|184
1606489200000|2020-11-27 15:00:00|1460.9|1457.9|1460.5|1457.5|1461.6|1458.6|1458|1455|216
1606489500000|2020-11-27 15:05:00|1460.3|1457.3|1462.1|1459.1|1462.9|1459.9|1458.7|1455.7|177
1606489800000|2020-11-27 15:10:00|1461.9|1458.9|1461.1|1458.1|1462.9|1459.9|1460.1|1457.1|172
1606490100000|2020-11-27 15:15:00|1461.3|1458.3|1461.3|1458.3|1462.9|1459.9|1460.9|1457.9|157
1606490400000|2020-11-27 15:20:00|1461.6|1458.6|1461.8|1458.8|1462.3|1459.3|1461.3|1458.3|149
1606490700000|2020-11-27 15:25:00|1461.1|1458.1|1462.8|1459.8|1463.2|1460.2|1461.1|1458.1|66
1606491000000|2020-11-27 15:30:00|1463|1460|1460.8|1457.8|1463|1460|1459.2|1456.2|239
1606491300000|2020-11-27 15:35:00|1461|1458|1458.6|1455.6|1461.2|1458.2|1458.2|1455.2|116
1606491600000|2020-11-27 15:40:00|1458.9|1455.9|1458.6|1455.6|1459.2|1456.2|1458.2|1455.2|198
1606491900000|2020-11-27 15:45:00|1458.2|1455.2|1459.4|1456.4|1459.4|1456.4|1457.6|1454.6|112
1606492200000|2020-11-27 15:50:00|1460.2|1457.2|1457.4|1454.4|1460.4|1457.4|1457.4|1454.4|238
1606492500000|2020-11-27 15:55:00|1457.2|1454.2|1457.2|1454.2|1457.4|1454.4|1455.4|1452.4|95
1606492800000|2020-11-27 16:00:00|1456.6|1453.6|1456.2|1453.2|1457.2|1454.2|1454.9|1451.9|158
1606493100000|2020-11-27 16:05:00|1456.4|1453.4|1454.4|1451.4|1456.4|1453.4|1454.4|1451.4|114
1606493400000|2020-11-27 16:10:00|1453.6|1450.6|1454.9|1451.9|1456.4|1453.4|1453.6|1450.6|86
1606493700000|2020-11-27 16:15:00|1454.7|1451.7|1455.8|1452.8|1456|1453|1454.7|1451.7|134
1606494000000|2020-11-27 16:20:00|1456|1453|1454.2|1451.2|1456.8|1453.8|1453.2|1450.2|122
1606494300000|2020-11-27 16:25:00|1453.4|1450.4|1454.4|1451.4|1454.4|1451.4|1453.2|1450.2|89
1606494600000|2020-11-27 16:30:00|1454.2|1451.2|1453.6|1450.6|1454.6|1451.6|1451.6|1448.6|417
1606494900000|2020-11-27 16:35:00|1453.3|1450.3|1450.8|1447.8|1453.6|1450.6|1449.8|1446.8|352
1606495200000|2020-11-27 16:40:00|1451|1448|1452.6|1449.6|1452.6|1449.6|1451|1448|133
1606495500000|2020-11-27 16:45:00|1453.2|1450.2|1453.6|1450.6|1453.6|1450.6|1453.1|1450.1|185
1606495800000|2020-11-27 16:50:00|1454.2|1451.2|1452.8|1449.8|1454.4|1451.4|1451.8|1448.8|125
1606496100000|2020-11-27 16:55:00|1453.4|1450.4|1455.9|1452.9|1456.4|1453.4|1453.4|1450.4|90
1606496400000|2020-11-27 17:00:00|1456.2|1453.2|1452.6|1449.6|1456.2|1453.2|1451.6|1448.6|229
1606496700000|2020-11-27 17:05:00|1452.4|1449.4|1451.5|1448.5|1453.4|1450.4|1450.4|1447.4|157
1606497000000|2020-11-27 17:10:00|1452|1449|1452.2|1449.2|1452.7|1449.7|1451|1448|37
1606497300000|2020-11-27 17:15:00|1452|1449|1450.2|1447.2|1452|1449|1450.2|1447.2|135
1606497600000|2020-11-27 17:20:00|1450|1447|1450.4|1447.4|1452|1449|1450|1447|186
1606497900000|2020-11-27 17:25:00|1451|1448|1449.2|1446.2|1451|1448|1449|1446|104
1606498200000|2020-11-27 17:30:00|1450|1447|1450.6|1447.6|1452|1449|1449|1446|280
1606498500000|2020-11-27 17:35:00|1450|1447|1449.7|1446.7|1450.4|1447.4|1449.4|1446.4|95
1606498800000|2020-11-27 17:40:00|1450|1447|1449.4|1446.4|1450|1447|1449|1446|252
1606499100000|2020-11-27 17:45:00|1450.4|1447.4|1448.1|1445.1|1450.4|1447.4|1447.8|1444.8|430
1606499400000|2020-11-27 17:50:00|1448.4|1445.4|1450.8|1447.8|1453.4|1450.4|1446.8|1443.8|1503
1606499700000|2020-11-27 17:55:00|1449.8|1446.8|1453.2|1450.2|1453.6|1450.6|1449.8|1446.8|746
1606500000000|2020-11-27 18:00:00|1453|1450|1453|1450|1453|1450|1453|1450|0
1606725000000|2020-11-30 08:30:00|1453.4|1450.4|1457.7|1454.7|1458|1455|1451.4|1448.4|1446
1606725300000|2020-11-30 08:35:00|1457.5|1454.5|1452.9|1449.9|1458|1455|1452.9|1449.9|300
1606725600000|2020-11-30 08:40:00|1453.9|1450.9|1452.7|1449.7|1453.9|1450.9|1452.7|1449.7|269
1606725900000|2020-11-30 08:45:00|1452.9|1449.9|1454.2|1451.2|1455.5|1452.5|1452.7|1449.7|118
1606726200000|2020-11-30 08:50:00|1453.9|1450.9|1453.5|1450.5|1454.9|1451.9|1453.2|1450.2|50
1606726500000|2020-11-30 08:55:00|1453.2|1450.2|1453.7|1450.7|1453.9|1450.9|1453.2|1450.2|36
1606726800000|2020-11-30 09:00:00|1453.9|1450.9|1453.7|1450.7|1454.9|1451.9|1453.7|1450.7|79
1606727100000|2020-11-30 09:05:00|1453.9|1450.9|1454.2|1451.2|1454.9|1451.9|1453.5|1450.5|92
1606727400000|2020-11-30 09:10:00|1453.9|1450.9|1455.2|1452.2|1455.2|1452.2|1453.9|1450.9|46
1606727700000|2020-11-30 09:15:00|1455.5|1452.5|1455.2|1452.2|1456.5|1453.5|1454.9|1451.9|25
1606728000000|2020-11-30 09:20:00|1454.9|1451.9|1453.9|1450.9|1455.5|1452.5|1453.9|1450.9|185
1606728300000|2020-11-30 09:25:00|1454.2|1451.2|1453.5|1450.5|1454.7|1451.7|1453.5|1450.5|76
1606728600000|2020-11-30 09:30:00|1453.9|1450.9|1453.5|1450.5|1453.9|1450.9|1453.5|1450.5|140
1606728900000|2020-11-30 09:35:00|||||||||62
1606729200000|2020-11-30 09:40:00|1453.9|1450.9|1453.7|1450.7|1454.5|1451.5|1453.7|1450.7|72
1606729500000|2020-11-30 09:45:00|1453.5|1450.5|1453.5|1450.5|1453.9|1450.9|1453.5|1450.5|27
1606729800000|2020-11-30 09:50:00|1453.9|1450.9|1453.5|1450.5|1453.9|1450.9|1453.5|1450.5|16
1606730100000|2020-11-30 09:55:00|1453.9|1450.9|1453.9|1450.9|1453.9|1450.9|1453.7|1450.7|34
1606730400000|2020-11-30 10:00:00|1453.7|1450.7|1453.9|1450.9|1453.9|1450.9|1453.5|1450.5|20
1606730700000|2020-11-30 10:05:00|1453.5|1450.5|1453.5|1450.5|1453.5|1450.5|1453.5|1450.5|55
1606731000000|2020-11-30 10:10:00|1453.7|1450.7|1453.5|1450.5|1453.7|1450.7|1453.5|1450.5|7
1606731300000|2020-11-30 10:15:00|||||||||24
1606731600000|2020-11-30 10:20:00|||||||||14
1606731900000|2020-11-30 10:25:00|||||||||19
1606732200000|2020-11-30 10:30:00|1452.9|1449.9|1452.9|1449.9|1452.9|1449.9|1452.5|1449.5|105
1606732500000|2020-11-30 10:35:00|1452.7|1449.7|1452.9|1449.9|1452.9|1449.9|1452.7|1449.7|28
1606732800000|2020-11-30 10:40:00|||||||||61
1606733100000|2020-11-30 10:45:00|1454.1|1451.1|1454.9|1451.9|1454.9|1451.9|1454.1|1451.1|173
1606733400000|2020-11-30 10:50:00|||||||||9
1606733700000|2020-11-30 10:55:00|1455.9|1452.9|1455.9|1452.9|1456.9|1453.9|1455.9|1452.9|142
1606734000000|2020-11-30 11:00:00|1454.9|1451.9|1453.9|1450.9|1454.9|1451.9|1452.9|1449.9|120
1606734300000|2020-11-30 11:05:00|1452.9|1449.9|1452.9|1449.9|1453.2|1450.2|1452.5|1449.5|512
1606734600000|2020-11-30 11:10:00|1452.7|1449.7|1452.9|1449.9|1452.9|1449.9|1452.5|1449.5|90
1606734900000|2020-11-30 11:15:00|1452.7|1449.7|1450.9|1447.9|1452.7|1449.7|1450.9|1447.9|369
1606735200000|2020-11-30 11:20:00|1451.5|1448.5|1445.6|1442.6|1451.9|1448.9|1445.3|1442.3|1201
1606735500000|2020-11-30 11:25:00|1445.9|1442.9|1445.9|1442.9|1445.9|1442.9|1444.3|1441.3|206
1606735800000|2020-11-30 11:30:00|1446.3|1443.3|1446.1|1443.1|1447.3|1444.3|1445.9|1442.9|79
1606736100000|2020-11-30 11:35:00|1445.9|1442.9|1445.9|1442.9|1445.9|1442.9|1445.9|1442.9|55
1606736400000|2020-11-30 11:40:00|1446.1|1443.1|1447.9|1444.9|1448.9|1445.9|1446.1|1443.1|144
1606736700000|2020-11-30 11:45:00|1448.6|1445.6|1447.9|1444.9|1448.6|1445.6|1447.6|1444.6|55
1606737000000|2020-11-30 11:50:00|1447.6|1444.6|1447.3|1444.3|1447.6|1444.6|1446.9|1443.9|22
1606737300000|2020-11-30 11:55:00|1447.1|1444.1|1446.3|1443.3|1447.1|1444.1|1446.3|1443.3|38
1606737600000|2020-11-30 12:00:00|1447.1|1444.1|1447.3|1444.3|1449.3|1446.3|1447.1|1444.1|183
1606737900000|2020-11-30 12:05:00|||||||||43
1606738200000|2020-11-30 12:10:00|1446.3|1443.3|1446.3|1443.3|1446.3|1443.3|1446.3|1443.3|40
1606738500000|2020-11-30 12:15:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1447.1|1444.1|38
1606738800000|2020-11-30 12:20:00|1448.3|1445.3|1448.3|1445.3|1448.3|1445.3|1447.3|1444.3|96
1606739100000|2020-11-30 12:25:00|||||||||8
1606739400000|2020-11-30 12:30:00|1448.9|1445.9|1447.3|1444.3|1449.3|1446.3|1447.3|1444.3|70
1606739700000|2020-11-30 12:35:00|1447.1|1444.1|1446.8|1443.8|1447.1|1444.1|1446.3|1443.3|154
1606740000000|2020-11-30 12:40:00|1446.5|1443.5|1447.3|1444.3|1447.3|1444.3|1446.3|1443.3|47
1606740300000|2020-11-30 12:45:00|||||||||1
1606740600000|2020-11-30 12:50:00|1448.3|1445.3|1448.1|1445.1|1448.3|1445.3|1447.6|1444.6|39
1606740900000|2020-11-30 12:55:00|1447.9|1444.9|1448.3|1445.3|1448.3|1445.3|1447.3|1444.3|47
1606741200000|2020-11-30 13:00:00|1448.8|1445.8|1441.8|1438.8|1448.8|1445.8|1441.3|1438.3|430
1606741500000|2020-11-30 13:05:00|1442.3|1439.3|1441.3|1438.3|1443.1|1440.1|1440.8|1437.8|296
1606741800000|2020-11-30 13:10:00|1442.3|1439.3|1440.7|1437.7|1442.3|1439.3|1440.5|1437.5|611
1606742100000|2020-11-30 13:15:00|1440.5|1437.5|1437.7|1434.7|1440.7|1437.7|1436.1|1433.1|1026
1606742400000|2020-11-30 13:20:00|1437.9|1434.9|1432.7|1429.7|1438.3|1435.3|1432.5|1429.5|1674
1606742700000|2020-11-30 13:25:00|1432.9|1429.9|1433.2|1430.2|1436.9|1433.9|1431.9|1428.9|1383
1606743000000|2020-11-30 13:30:00|1432.9|1429.9|1434.2|1431.2|1434.9|1431.9|1431.4|1428.4|395
1606743300000|2020-11-30 13:35:00|1434.4|1431.4|1435.4|1432.4|1435.4|1432.4|1433.9|1430.9|184
1606743600000|2020-11-30 13:40:00|1435.2|1432.2|1434.4|1431.4|1435.4|1432.4|1433.8|1430.8|133
1606743900000|2020-11-30 13:45:00|1435.4|1432.4|1437.2|1434.2|1438.2|1435.2|1435.4|1432.4|185
1606744200000|2020-11-30 13:50:00|1437.1|1434.1|1436.4|1433.4|1438.1|1435.1|1436.4|1433.4|419
1606744500000|2020-11-30 13:55:00|1436.8|1433.8|1436.8|1433.8|1437.4|1434.4|1435.8|1432.8|166
1606744800000|2020-11-30 14:00:00|1436.6|1433.6|1432.2|1429.2|1436.6|1433.6|1432|1429|916
1606745100000|2020-11-30 14:05:00|1431.4|1428.4|1430|1427|1431.6|1428.6|1429.8|1426.8|542
1606745400000|2020-11-30 14:10:00|1429.6|1426.6|1430.6|1427.6|1431|1428|1428.6|1425.6|599
1606745700000|2020-11-30 14:15:00|1430.8|1427.8|1430.6|1427.6|1431|1428|1430.3|1427.3|607
1606746000000|2020-11-30 14:20:00|1430.4|1427.4|1430.6|1427.6|1430.6|1427.6|1429.6|1426.6|247
1606746300000|2020-11-30 14:25:00|1430|1427|1430|1427|1430|1427|1430|1427|284
1606746600000|2020-11-30 14:30:00|1430.6|1427.6|1428|1425|1430.6|1427.6|1428|1425|294
1606746900000|2020-11-30 14:35:00|1428.6|1425.6|1429.6|1426.6|1429.6|1426.6|1427.6|1424.6|411
1606747200000|2020-11-30 14:40:00|1430.6|1427.6|1431.6|1428.6|1433.9|1430.9|1429.6|1426.6|385
1606747500000|2020-11-30 14:45:00|1431|1428|1431|1428|1432.3|1429.3|1431|1428|211
1606747800000|2020-11-30 14:50:00|1430|1427|1433.6|1430.6|1433.8|1430.8|1429|1426|394
1606748100000|2020-11-30 14:55:00|1433.3|1430.3|1433|1430|1434|1431|1432.3|1429.3|102
1606748400000|2020-11-30 15:00:00|1432|1429|1431|1428|1433|1430|1431|1428|290
1606748700000|2020-11-30 15:05:00|1432|1429|1431.6|1428.6|1432|1429|1430|1427|185
1606749000000|2020-11-30 15:10:00|1431.3|1428.3|1431.6|1428.6|1432|1429|1431|1428|125
1606749300000|2020-11-30 15:15:00|1431.3|1428.3|1430|1427|1431.3|1428.3|1430|1427|122
1606749600000|2020-11-30 15:20:00|1429.4|1426.4|1429.4|1426.4|1429.4|1426.4|1428.4|1425.4|366
1606749900000|2020-11-30 15:25:00|1429|1426|1429.6|1426.6|1433.6|1430.6|1428.4|1425.4|545
1606750200000|2020-11-30 15:30:00|1430|1427|1429|1426|1430.6|1427.6|1429|1426|179
1606750500000|2020-11-30 15:35:00|1428.7|1425.7|1429|1426|1429|1426|1427.4|1424.4|449
1606750800000|2020-11-30 15:40:00|1428|1425|1428|1425|1430|1427|1428|1425|262
1606751100000|2020-11-30 15:45:00|1427.8|1424.8|1427|1424|1428|1425|1427|1424|217
1606751400000|2020-11-30 15:50:00|1428|1425|1429.6|1426.6|1429.6|1426.6|1428|1425|253
1606751700000|2020-11-30 15:55:00|1430|1427|1429.6|1426.6|1431|1428|1428|1425|248
1606752000000|2020-11-30 16:00:00|1429.8|1426.8|1429.6|1426.6|1430.6|1427.6|1429.6|1426.6|360
1606752300000|2020-11-30 16:05:00|1427.6|1424.6|1426|1423|1427.6|1424.6|1425|1422|926
1606752600000|2020-11-30 16:10:00|1425.4|1422.4|1418.3|1415.3|1425.4|1422.4|1414.7|1411.7|1667
1606752900000|2020-11-30 16:15:00|1417.7|1414.7|1419.3|1416.3|1419.3|1416.3|1416.3|1413.3|469
1606753200000|2020-11-30 16:20:00|1419.1|1416.1|1417.3|1414.3|1419.3|1416.3|1416.8|1413.8|406
1606753500000|2020-11-30 16:25:00|1418.3|1415.3|1420.4|1417.4|1421.4|1418.4|1416.8|1413.8|707
1606753800000|2020-11-30 16:30:00|1421|1418|1422.4|1419.4|1422.4|1419.4|1419.4|1416.4|185
1606754100000|2020-11-30 16:35:00|1423.2|1420.2|1425.4|1422.4|1425.4|1422.4|1422.4|1419.4|319
1606754400000|2020-11-30 16:40:00|1425.7|1422.7|1425.6|1422.6|1426.4|1423.4|1424.4|1421.4|250
1606754700000|2020-11-30 16:45:00|1425.8|1422.8|1428.4|1425.4|1429.4|1426.4|1425.8|1422.8|519
1606755000000|2020-11-30 16:50:00|1427.6|1424.6|1427.4|1424.4|1427.6|1424.6|1426.4|1423.4|285
1606755300000|2020-11-30 16:55:00|1428.4|1425.4|1427.4|1424.4|1428.4|1425.4|1425.8|1422.8|217
1606755600000|2020-11-30 17:00:00|1428.4|1425.4|1426.4|1423.4|1429.4|1426.4|1425.4|1422.4|166
1606755900000|2020-11-30 17:05:00|1426.2|1423.2|1426.4|1423.4|1426.4|1423.4|1425.4|1422.4|103
1606756200000|2020-11-30 17:10:00|1426|1423|1425.4|1422.4|1426|1423|1424.8|1421.8|165
1606756500000|2020-11-30 17:15:00|1424.8|1421.8|1425.4|1422.4|1426.4|1423.4|1424.8|1421.8|143
1606756800000|2020-11-30 17:20:00|1425.2|1422.2|1424.8|1421.8|1425.8|1422.8|1423.4|1420.4|108
1606757100000|2020-11-30 17:25:00|1425.2|1422.2|1426.8|1423.8|1427.5|1424.5|1425.2|1422.2|169
1606757400000|2020-11-30 17:30:00|1426.5|1423.5|1425.2|1422.2|1427.2|1424.2|1425.2|1422.2|293
1606757700000|2020-11-30 17:35:00|1425.7|1422.7|1426.2|1423.2|1427|1424|1425.7|1422.7|221
1606758000000|2020-11-30 17:40:00|1426.8|1423.8|1427.2|1424.2|1427.2|1424.2|1426.8|1423.8|370
1606758300000|2020-11-30 17:45:00|1427|1424|1427.4|1424.4|1427.8|1424.8|1426.4|1423.4|434
1606758600000|2020-11-30 17:50:00|1427.2|1424.2|1424.2|1421.2|1427.8|1424.8|1420.8|1417.8|2438
1606758900000|2020-11-30 17:55:00|1424|1421|1421.2|1418.2|1424.4|1421.4|1421|1418|982
1606811400000|2020-12-01 08:30:00|1425.5|1422.5|1422|1419|1425.7|1422.7|1420.2|1417.2|702
1606811700000|2020-12-01 08:35:00|1422.2|1419.2|1420.9|1417.9|1422.2|1419.2|1420.4|1417.4|402
1606812000000|2020-12-01 08:40:00|1421.2|1418.2|1423.2|1420.2|1424.2|1421.2|1420.9|1417.9|400
1606812300000|2020-12-01 08:45:00|1424.2|1421.2|1429.7|1426.7|1429.9|1426.9|1424|1421|752
1606812600000|2020-12-01 08:50:00|1429.4|1426.4|1427.2|1424.2|1429.9|1426.9|1427.2|1424.2|167
1606812900000|2020-12-01 08:55:00|1427.4|1424.4|1428.4|1425.4|1428.4|1425.4|1427.2|1424.2|46
1606813200000|2020-12-01 09:00:00|1427.4|1424.4|1428.8|1425.8|1429.4|1426.4|1427.4|1424.4|212
1606813500000|2020-12-01 09:05:00|1427.8|1424.8|1427.2|1424.2|1428.8|1425.8|1427.2|1424.2|104
1606813800000|2020-12-01 09:10:00|1428.2|1425.2|1429.6|1426.6|1430.6|1427.6|1428.2|1425.2|257
1606814100000|2020-12-01 09:15:00|1429.4|1426.4|1429.4|1426.4|1429.4|1426.4|1428.4|1425.4|88
1606814400000|2020-12-01 09:20:00|1429.1|1426.1|1429.6|1426.6|1430.4|1427.4|1428.6|1425.6|55
1606814700000|2020-12-01 09:25:00|1429.4|1426.4|1428.4|1425.4|1429.4|1426.4|1428.4|1425.4|47
1606815000000|2020-12-01 09:30:00|1428.8|1425.8|1425.8|1422.8|1428.8|1425.8|1425.4|1422.4|103
1606815300000|2020-12-01 09:35:00|1425.6|1422.6|1422.8|1419.8|1425.6|1422.6|1422.8|1419.8|51
1606815600000|2020-12-01 09:40:00|1423.8|1420.8|1423.8|1420.8|1424.8|1421.8|1423.8|1420.8|74
1606815900000|2020-12-01 09:45:00|1423.6|1420.6|1424.4|1421.4|1424.8|1421.8|1423.6|1420.6|73
1606816200000|2020-12-01 09:50:00|1424.6|1421.6|1426.8|1423.8|1427.1|1424.1|1424.6|1421.6|71
1606816500000|2020-12-01 09:55:00|1426.4|1423.4|1426.4|1423.4|1426.8|1423.8|1426.4|1423.4|30
1606816800000|2020-12-01 10:00:00|1426.8|1423.8|1423.8|1420.8|1426.8|1423.8|1423.8|1420.8|88
1606817100000|2020-12-01 10:05:00|1424.1|1421.1|1425.6|1422.6|1425.6|1422.6|1423.8|1420.8|76
1606817400000|2020-12-01 10:10:00|1425.1|1422.1|1424.8|1421.8|1425.1|1422.1|1424.8|1421.8|12
1606817700000|2020-12-01 10:15:00|1426.3|1423.3|1426.8|1423.8|1426.8|1423.8|1426.3|1423.3|54
1606818000000|2020-12-01 10:20:00|1425.8|1422.8|1424.8|1421.8|1425.8|1422.8|1424.8|1421.8|140
1606818300000|2020-12-01 10:25:00|1423.8|1420.8|1423.8|1420.8|1423.8|1420.8|1423.5|1420.5|29
1606818600000|2020-12-01 10:30:00|1423.5|1420.5|1420.5|1417.5|1423.8|1420.8|1419.8|1416.8|400
1606818900000|2020-12-01 10:35:00|1420.8|1417.8|1421|1418|1422.6|1419.6|1420.8|1417.8|34
1606819200000|2020-12-01 10:40:00|1420.8|1417.8|1421.8|1418.8|1421.8|1418.8|1420.8|1417.8|56
1606819500000|2020-12-01 10:45:00|1422.3|1419.3|1422.3|1419.3|1422.8|1419.8|1422.3|1419.3|17
1606819800000|2020-12-01 10:50:00|1422|1419|1421.8|1418.8|1422.5|1419.5|1421.8|1418.8|17
1606820100000|2020-12-01 10:55:00|1422.5|1419.5|1422|1419|1422.5|1419.5|1422|1419|56
1606820400000|2020-12-01 11:00:00|1422.3|1419.3|1421.8|1418.8|1422.8|1419.8|1420.8|1417.8|190
1606820700000|2020-12-01 11:05:00|1421.5|1418.5|1422.8|1419.8|1422.8|1419.8|1421.5|1418.5|148
1606821000000|2020-12-01 11:10:00|1423|1420|1423.5|1420.5|1423.8|1420.8|1422.8|1419.8|108
1606821300000|2020-12-01 11:15:00|1423.3|1420.3|1423.8|1420.8|1423.8|1420.8|1422.5|1419.5|104
1606821600000|2020-12-01 11:20:00|1423.5|1420.5|1425.8|1422.8|1426.3|1423.3|1423|1420|89
1606821900000|2020-12-01 11:25:00|1425.5|1422.5|1425.8|1422.8|1426.3|1423.3|1424.8|1421.8|66
1606822200000|2020-12-01 11:30:00|1425.5|1422.5|1423.5|1420.5|1425.5|1422.5|1423|1420|15
1606822500000|2020-12-01 11:35:00|1424|1421|1422.7|1419.7|1424|1421|1422.7|1419.7|42
1606822800000|2020-12-01 11:40:00|1422.5|1419.5|1422.5|1419.5|1423.5|1420.5|1422.5|1419.5|40
1606823100000|2020-12-01 11:45:00|1421.7|1418.7|1421.5|1418.5|1422|1419|1421.5|1418.5|26
1606823400000|2020-12-01 11:50:00|1421.7|1418.7|1420.5|1417.5|1421.7|1418.7|1420.5|1417.5|51
1606823700000|2020-12-01 11:55:00|1420.2|1417.2|1419.7|1416.7|1420.5|1417.5|1419.7|1416.7|163
1606824000000|2020-12-01 12:00:00|1418.7|1415.7|1415.2|1412.2|1418.7|1415.7|1415.2|1412.2|718
1606824300000|2020-12-01 12:05:00|1414.2|1411.2|1417.7|1414.7|1417.7|1414.7|1414.2|1411.2|318
1606824600000|2020-12-01 12:10:00|1418|1415|1417.7|1414.7|1419|1416|1417.5|1414.5|140
1606824900000|2020-12-01 12:15:00|1417.5|1414.5|1418.3|1415.3|1419.6|1416.6|1417.5|1414.5|81
1606825200000|2020-12-01 12:20:00|1418.9|1415.9|1419.1|1416.1|1419.3|1416.3|1418.3|1415.3|63
1606825500000|2020-12-01 12:25:00|1419.3|1416.3|1419.3|1416.3|1419.6|1416.6|1419.3|1416.3|13
1606825800000|2020-12-01 12:30:00|1419.1|1416.1|1415.7|1412.7|1419.3|1416.3|1415.7|1412.7|146
1606826100000|2020-12-01 12:35:00|1416.5|1413.5|1416.7|1413.7|1416.7|1413.7|1416.3|1413.3|47
1606826400000|2020-12-01 12:40:00|1417.5|1414.5|1417.3|1414.3|1418.3|1415.3|1417.3|1414.3|178
1606826700000|2020-12-01 12:45:00|1418.3|1415.3|1416.3|1413.3|1418.3|1415.3|1416.3|1413.3|115
1606827000000|2020-12-01 12:50:00|1416.5|1413.5|1416.3|1413.3|1416.8|1413.8|1416.3|1413.3|66
1606827300000|2020-12-01 12:55:00|1416.5|1413.5|1420.9|1417.9|1421.9|1418.9|1416.5|1413.5|441
1606827600000|2020-12-01 13:00:00|1421.4|1418.4|1425.9|1422.9|1429|1426|1421.2|1418.2|731
1606827900000|2020-12-01 13:05:00|1425.4|1422.4|1438.9|1435.9|1441.1|1438.1|1425.4|1422.4|937
1606828200000|2020-12-01 13:10:00|1439.1|1436.1|1446.6|1443.6|1447.6|1444.6|1433.9|1430.9|1015
1606828500000|2020-12-01 13:15:00|1446|1443|1453.3|1450.3|1454.3|1451.3|1444|1441|1306
1606828800000|2020-12-01 13:20:00|1453.5|1450.5|1445.4|1442.4|1453.5|1450.5|1444.6|1441.6|862
1606829100000|2020-12-01 13:25:00|1445.1|1442.1|1447.3|1444.3|1449.3|1446.3|1444.9|1441.9|353
1606829400000|2020-12-01 13:30:00|1447.7|1444.7|1444.9|1441.9|1447.7|1444.7|1444.1|1441.1|460
1606829700000|2020-12-01 13:35:00|1445.1|1442.1|1446.7|1443.7|1447.1|1444.1|1444.9|1441.9|160
1606830000000|2020-12-01 13:40:00|1446.1|1443.1|1445.6|1442.6|1447.1|1444.1|1445.1|1442.1|183
1606830300000|2020-12-01 13:45:00|1446.1|1443.1|1444.8|1441.8|1446.6|1443.6|1444.8|1441.8|665
1606830600000|2020-12-01 13:50:00|1444.6|1441.6|1448.3|1445.3|1449.6|1446.6|1443.8|1440.8|477
1606830900000|2020-12-01 13:55:00|1448.6|1445.6|1447.5|1444.5|1449.6|1446.6|1447.2|1444.2|188
1606831200000|2020-12-01 14:00:00|1447.7|1444.7|1448|1445|1449|1446|1447|1444|259
1606831500000|2020-12-01 14:05:00|1449|1446|1445.4|1442.4|1449|1446|1445.4|1442.4|143
1606831800000|2020-12-01 14:10:00|1446|1443|1443.8|1440.8|1446.2|1443.2|1443.6|1440.6|434
1606832100000|2020-12-01 14:15:00|1444.4|1441.4|1442.8|1439.8|1444.4|1441.4|1442.1|1439.1|132
1606832400000|2020-12-01 14:20:00|1442.6|1439.6|1440.1|1437.1|1442.8|1439.8|1439.8|1436.8|285
1606832700000|2020-12-01 14:25:00|1439.8|1436.8|1436.3|1433.3|1440.3|1437.3|1433.7|1430.7|635
1606833000000|2020-12-01 14:30:00|1435.5|1432.5|1434.7|1431.7|1436.3|1433.3|1433.3|1430.3|227
1606833300000|2020-12-01 14:35:00|1434.3|1431.3|1438.7|1435.7|1439.3|1436.3|1433.5|1430.5|336
1606833600000|2020-12-01 14:40:00|1439.7|1436.7|1439.1|1436.1|1440.7|1437.7|1438.9|1435.9|225
1606833900000|2020-12-01 14:45:00|1439.7|1436.7|1438.1|1435.1|1440.9|1437.9|1437.1|1434.1|701
1606834200000|2020-12-01 14:50:00|1437.3|1434.3|1438.1|1435.1|1439.3|1436.3|1436.5|1433.5|252
1606834500000|2020-12-01 14:55:00|1438.5|1435.5|1438.5|1435.5|1440.1|1437.1|1436.5|1433.5|309
1606834800000|2020-12-01 15:00:00|1438.3|1435.3|1435.5|1432.5|1439.5|1436.5|1435.5|1432.5|300
1606835100000|2020-12-01 15:05:00|1434.8|1431.8|1436.5|1433.5|1438.5|1435.5|1433.8|1430.8|424
1606835400000|2020-12-01 15:10:00|1437|1434|1432|1429|1437.5|1434.5|1431.8|1428.8|387
1606835700000|2020-12-01 15:15:00|1432.5|1429.5|1431|1428|1434|1431|1430.8|1427.8|516
1606836000000|2020-12-01 15:20:00|1430.3|1427.3|1432|1429|1432|1429|1430|1427|219
1606836300000|2020-12-01 15:25:00|1432.5|1429.5|1432|1429|1433.7|1430.7|1432|1429|216
1606836600000|2020-12-01 15:30:00|1431|1428|1429.4|1426.4|1431|1428|1428.4|1425.4|291
1606836900000|2020-12-01 15:35:00|1429.2|1426.2|1430.2|1427.2|1432.2|1429.2|1429.2|1426.2|479
1606837200000|2020-12-01 15:40:00|1430|1427|1430.4|1427.4|1431.4|1428.4|1429.4|1426.4|185
1606837500000|2020-12-01 15:45:00|1431|1428|1435|1432|1435|1432|1430.4|1427.4|738
1606837800000|2020-12-01 15:50:00|1434.4|1431.4|1434.4|1431.4|1436.4|1433.4|1434.4|1431.4|106
1606838100000|2020-12-01 15:55:00|1433.8|1430.8|1431.4|1428.4|1433.8|1430.8|1431.4|1428.4|170
1606838400000|2020-12-01 16:00:00|1430.8|1427.8|1428.8|1425.8|1430.8|1427.8|1428.8|1425.8|654
1606838700000|2020-12-01 16:05:00|1429.4|1426.4|1430.8|1427.8|1430.8|1427.8|1429.4|1426.4|548
1606839000000|2020-12-01 16:10:00|1429.8|1426.8|1430.8|1427.8|1432.9|1429.9|1429.8|1426.8|459
1606839300000|2020-12-01 16:15:00|1430.6|1427.6|1428.2|1425.2|1430.8|1427.8|1428.2|1425.2|591
1606839600000|2020-12-01 16:20:00|1429|1426|1431.8|1428.8|1431.8|1428.8|1428.2|1425.2|194
1606839900000|2020-12-01 16:25:00|1432.8|1429.8|1431.2|1428.2|1432.8|1429.8|1430.8|1427.8|138
1606840200000|2020-12-01 16:30:00|1430.4|1427.4|1432.2|1429.2|1433.8|1430.8|1430.2|1427.2|355
1606840500000|2020-12-01 16:35:00|1431.8|1428.8|1431.2|1428.2|1432.8|1429.8|1431.2|1428.2|148
1606840800000|2020-12-01 16:40:00|1430.2|1427.2|1429.7|1426.7|1430.2|1427.2|1428.9|1425.9|461
1606841100000|2020-12-01 16:45:00|1429.4|1426.4|1428.1|1425.1|1429.7|1426.7|1428.1|1425.1|1212
1606841400000|2020-12-01 16:50:00|1427.8|1424.8|1428.5|1425.5|1428.5|1425.5|1427.5|1424.5|1108
1606841700000|2020-12-01 16:55:00|1428.9|1425.9|1429.4|1426.4|1430.9|1427.9|1428.9|1425.9|987
1606842000000|2020-12-01 17:00:00|1428.9|1425.9|1429.9|1426.9|1429.9|1426.9|1428.4|1425.4|465
1606842300000|2020-12-01 17:05:00|1430.4|1427.4|1433.5|1430.5|1434.1|1431.1|1429.9|1426.9|559
1606842600000|2020-12-01 17:10:00|1432.5|1429.5|1429.7|1426.7|1432.5|1429.5|1429.5|1426.5|207
1606842900000|2020-12-01 17:15:00|1430.5|1427.5|1428.9|1425.9|1431.3|1428.3|1428.9|1425.9|408
1606843200000|2020-12-01 17:20:00|1428.5|1425.5|1430.5|1427.5|1430.5|1427.5|1427.9|1424.9|189
1606843500000|2020-12-01 17:25:00|1430.7|1427.7|1430.5|1427.5|1431.5|1428.5|1429.5|1426.5|205
1606843800000|2020-12-01 17:30:00|1431|1428|1435.1|1432.1|1436.4|1433.4|1429.5|1426.5|886
1606844100000|2020-12-01 17:35:00|1434.9|1431.9|1433.1|1430.1|1434.9|1431.9|1432.1|1429.1|272
1606844400000|2020-12-01 17:40:00|1433.6|1430.6|1428.5|1425.5|1434.1|1431.1|1428.5|1425.5|362
1606844700000|2020-12-01 17:45:00|1428.7|1425.7|1428.9|1425.9|1429.9|1426.9|1428.7|1425.7|710
1606845000000|2020-12-01 17:50:00|1428.4|1425.4|1430.6|1427.6|1431.4|1428.4|1427.5|1424.5|3919
1606845300000|2020-12-01 17:55:00|1430.8|1427.8|1432.5|1429.5|1435.1|1432.1|1430.8|1427.8|1432
1606897800000|2020-12-02 08:30:00|1437.3|1434.3|1434.8|1431.8|1437.6|1434.6|1431|1428|482
1606898100000|2020-12-02 08:35:00|1435.3|1432.3|1434.5|1431.5|1435.5|1432.5|1433.4|1430.4|182
1606898400000|2020-12-02 08:40:00|1434.3|1431.3|1432.3|1429.3|1434.3|1431.3|1430.9|1427.9|111
1606898700000|2020-12-02 08:45:00|1431.7|1428.7|1429.7|1426.7|1431.7|1428.7|1429.5|1426.5|203
1606899000000|2020-12-02 08:50:00|1429.5|1426.5|1429.5|1426.5|1429.7|1426.7|1429|1426|79
1606899300000|2020-12-02 08:55:00|1429.7|1426.7|1430.3|1427.3|1430.8|1427.8|1429.7|1426.7|70
1606899600000|2020-12-02 09:00:00|1430.5|1427.5|1427.3|1424.3|1431.3|1428.3|1427.3|1424.3|65
1606899900000|2020-12-02 09:05:00|||||||||49
1606900200000|2020-12-02 09:10:00|1427.2|1424.2|1426.7|1423.7|1427.2|1424.2|1426.7|1423.7|22
1606900500000|2020-12-02 09:15:00|1425.7|1422.7|1425.7|1422.7|1426.2|1423.2|1425.7|1422.7|98
1606900800000|2020-12-02 09:20:00|1426|1423|1429.8|1426.8|1430.6|1427.6|1426|1423|206
1606901100000|2020-12-02 09:25:00|1429.6|1426.6|1426.8|1423.8|1429.6|1426.6|1426.8|1423.8|75
1606901400000|2020-12-02 09:30:00|1428.8|1425.8|1424.7|1421.7|1428.8|1425.8|1423.5|1420.5|111
1606901700000|2020-12-02 09:35:00|1425.7|1422.7|1425.5|1422.5|1426.7|1423.7|1424.7|1421.7|111
1606902000000|2020-12-02 09:40:00|1425.2|1422.2|1426.2|1423.2|1426.7|1423.7|1425.2|1422.2|65
1606902300000|2020-12-02 09:45:00|1426|1423|1425.5|1422.5|1426|1423|1425.5|1422.5|17
1606902600000|2020-12-02 09:50:00|1425.2|1422.2|1425.7|1422.7|1425.7|1422.7|1424.7|1421.7|54
1606902900000|2020-12-02 09:55:00|1425.5|1422.5|1424.7|1421.7|1425.7|1422.7|1423.7|1420.7|188
1606903200000|2020-12-02 10:00:00|1424.2|1421.2|1422.9|1419.9|1424.2|1421.2|1422.9|1419.9|81
1606903500000|2020-12-02 10:05:00|1422.7|1419.7|1421.9|1418.9|1422.7|1419.7|1421.1|1418.1|73
1606903800000|2020-12-02 10:10:00|1421.7|1418.7|1422.1|1419.1|1422.1|1419.1|1421.6|1418.6|203
1606904100000|2020-12-02 10:15:00|||||||||58
1606904400000|2020-12-02 10:20:00|1421.9|1418.9|1421.6|1418.6|1422.1|1419.1|1421.1|1418.1|28
1606904700000|2020-12-02 10:25:00|1421.9|1418.9|1421.6|1418.6|1422.1|1419.1|1421.1|1418.1|95
1606905000000|2020-12-02 10:30:00|1421.9|1418.9|1421.1|1418.1|1421.9|1418.9|1421.1|1418.1|30
1606905300000|2020-12-02 10:35:00|1421.4|1418.4|1421.1|1418.1|1421.6|1418.6|1421.1|1418.1|8
1606905600000|2020-12-02 10:40:00|||||||||15
1606905900000|2020-12-02 10:45:00|1422.1|1419.1|1422.1|1419.1|1422.1|1419.1|1422.1|1419.1|73
1606906200000|2020-12-02 10:50:00|1421.8|1418.8|1424.1|1421.1|1424.1|1421.1|1421.1|1418.1|354
1606906500000|2020-12-02 10:55:00|1423.9|1420.9|1423.9|1420.9|1424.1|1421.1|1423.9|1420.9|13
1606906800000|2020-12-02 11:00:00|1424.1|1421.1|1423.1|1420.1|1424.1|1421.1|1423.1|1420.1|33
1606907100000|2020-12-02 11:05:00|1422.7|1419.7|1423.9|1420.9|1423.9|1420.9|1422.7|1419.7|62
1606907400000|2020-12-02 11:10:00|1424.1|1421.1|1423.9|1420.9|1424.1|1421.1|1423.9|1420.9|12
1606907700000|2020-12-02 11:15:00|||||||||16
1606908000000|2020-12-02 11:20:00|1424.1|1421.1|1422.1|1419.1|1424.4|1421.4|1421.9|1418.9|98
1606908300000|2020-12-02 11:25:00|1421.9|1418.9|1420.1|1417.1|1421.9|1418.9|1420.1|1417.1|463
1606908600000|2020-12-02 11:30:00|1419.9|1416.9|1419.6|1416.6|1420.1|1417.1|1419.1|1416.1|161
1606908900000|2020-12-02 11:35:00|1419.9|1416.9|1421.1|1418.1|1421.1|1418.1|1419.9|1416.9|82
1606909200000|2020-12-02 11:40:00|1422.6|1419.6|1422.6|1419.6|1423.6|1420.6|1422.6|1419.6|108
1606909500000|2020-12-02 11:45:00|1422.9|1419.9|1423.9|1420.9|1424.1|1421.1|1422.9|1419.9|100
1606909800000|2020-12-02 11:50:00|1423.6|1420.6|1423.9|1420.9|1424.1|1421.1|1423.6|1420.6|57
1606910100000|2020-12-02 11:55:00|1425.9|1422.9|1427.2|1424.2|1428.9|1425.9|1425.6|1422.6|567
1606910400000|2020-12-02 12:00:00|1427.4|1424.4|1426.2|1423.2|1427.4|1424.4|1425.6|1422.6|28
1606910700000|2020-12-02 12:05:00|1426.4|1423.4|1430.2|1427.2|1430.2|1427.2|1426.2|1423.2|148
1606911000000|2020-12-02 12:10:00|1429.8|1426.8|1432.5|1429.5|1432.8|1429.8|1428.2|1425.2|169
1606911300000|2020-12-02 12:15:00|1432.8|1429.8|1432.8|1429.8|1433.8|1430.8|1431|1428|48
1606911600000|2020-12-02 12:20:00|1433|1430|1433.6|1430.6|1435.3|1432.3|1432.8|1429.8|333
1606911900000|2020-12-02 12:25:00|1433.8|1430.8|1430.2|1427.2|1433.8|1430.8|1429.8|1426.8|142
1606912200000|2020-12-02 12:30:00|1430|1427|1427.4|1424.4|1430|1427|1427.4|1424.4|87
1606912500000|2020-12-02 12:35:00|1427.6|1424.6|1426.6|1423.6|1427.6|1424.6|1426.2|1423.2|136
1606912800000|2020-12-02 12:40:00|1424.8|1421.8|1425.1|1422.1|1425.1|1422.1|1424.8|1421.8|186
1606913100000|2020-12-02 12:45:00|1424.6|1421.6|1429.2|1426.2|1429.5|1426.5|1424.6|1421.6|82
1606913400000|2020-12-02 12:50:00|1429|1426|1428.2|1425.2|1429|1426|1426.2|1423.2|104
1606913700000|2020-12-02 12:55:00|1428|1425|1429.2|1426.2|1429.5|1426.5|1428|1425|51
1606914000000|2020-12-02 13:00:00|1429.8|1426.8|1427|1424|1431.3|1428.3|1425.8|1422.8|857
1606914300000|2020-12-02 13:05:00|1426.5|1423.5|1424.8|1421.8|1427.3|1424.3|1424.8|1421.8|198
1606914600000|2020-12-02 13:10:00|1424.3|1421.3|1425.2|1422.2|1425.2|1422.2|1422.6|1419.6|491
1606914900000|2020-12-02 13:15:00|1424.6|1421.6|1426.7|1423.7|1427.7|1424.7|1422.8|1419.8|616
1606915200000|2020-12-02 13:20:00|1427.3|1424.3|1427|1424|1427.7|1424.7|1425.7|1422.7|354
1606915500000|2020-12-02 13:25:00|1427.7|1424.7|1424.5|1421.5|1428.7|1425.7|1424.5|1421.5|544
1606915800000|2020-12-02 13:30:00|1424.2|1421.2|1420.2|1417.2|1424.2|1421.2|1420.2|1417.2|1026
1606916100000|2020-12-02 13:35:00|1419.6|1416.6|1419.4|1416.4|1420.2|1417.2|1418.6|1415.6|332
1606916400000|2020-12-02 13:40:00|1419.2|1416.2|1420.2|1417.2|1420.2|1417.2|1419.2|1416.2|296
1606916700000|2020-12-02 13:45:00|1419.6|1416.6|1418.4|1415.4|1419.6|1416.6|1418.2|1415.2|179
1606917000000|2020-12-02 13:50:00|1418.2|1415.2|1419.2|1416.2|1419.6|1416.6|1418.2|1415.2|258
1606917300000|2020-12-02 13:55:00|1419.4|1416.4|1414|1411|1420.2|1417.2|1414|1411|423
1606917600000|2020-12-02 14:00:00|1414.3|1411.3|1413.5|1410.5|1415|1412|1412.5|1409.5|805
1606917900000|2020-12-02 14:05:00|1413.3|1410.3|1414|1411|1415|1412|1413.3|1410.3|383
1606918200000|2020-12-02 14:10:00|1413|1410|1412.5|1409.5|1413.3|1410.3|1412.5|1409.5|124
1606918500000|2020-12-02 14:15:00|1412.3|1409.3|1413.3|1410.3|1414|1411|1411.5|1408.5|275
1606918800000|2020-12-02 14:20:00|1413.5|1410.5|1414|1411|1414.5|1411.5|1413.3|1410.3|154
1606919100000|2020-12-02 14:25:00|1413.3|1410.3|1413|1410|1413.5|1410.5|1413|1410|133
1606919400000|2020-12-02 14:30:00|1412.5|1409.5|1413.6|1410.6|1414.2|1411.2|1411.5|1408.5|547
1606919700000|2020-12-02 14:35:00|1414.2|1411.2|1416.6|1413.6|1418.2|1415.2|1413.6|1410.6|801
1606920000000|2020-12-02 14:40:00|1417.2|1414.2|1414.8|1411.8|1417.6|1414.6|1414.8|1411.8|341
1606920300000|2020-12-02 14:45:00|1414.6|1411.6|1413.6|1410.6|1415.6|1412.6|1412.6|1409.6|277
1606920600000|2020-12-02 14:50:00|1413.8|1410.8|1417.2|1414.2|1417.2|1414.2|1413.8|1410.8|300
1606920900000|2020-12-02 14:55:00|1416.9|1413.9|1415.6|1412.6|1417.2|1414.2|1414.4|1411.4|259
1606921200000|2020-12-02 15:00:00|1415.4|1412.4|1418.2|1415.2|1419.2|1416.2|1415.2|1412.2|337
1606921500000|2020-12-02 15:05:00|1419.2|1416.2|1419.2|1416.2|1419.2|1416.2|1418.2|1415.2|246
1606921800000|2020-12-02 15:10:00|1420.2|1417.2|1420.4|1417.4|1422.7|1419.7|1418.7|1415.7|1064
1606922100000|2020-12-02 15:15:00|1420.7|1417.7|1420.2|1417.2|1421.2|1418.2|1418.6|1415.6|401
1606922400000|2020-12-02 15:20:00|1419.6|1416.6|1422.1|1419.1|1422.1|1419.1|1419.6|1416.6|224
1606922700000|2020-12-02 15:25:00|1421.7|1418.7|1423.1|1420.1|1424.1|1421.1|1421.7|1418.7|542
1606923000000|2020-12-02 15:30:00|1422.9|1419.9|1422.4|1419.4|1423.1|1420.1|1421.1|1418.1|501
1606923300000|2020-12-02 15:35:00|1422.1|1419.1|1424.1|1421.1|1424.1|1421.1|1420.9|1417.9|239
1606923600000|2020-12-02 15:40:00|1425.1|1422.1|1429.7|1426.7|1430.7|1427.7|1425.1|1422.1|856
1606923900000|2020-12-02 15:45:00|1429.1|1426.1|1431.5|1428.5|1431.5|1428.5|1428.7|1425.7|464
1606924200000|2020-12-02 15:50:00|1431.3|1428.3|1431.3|1428.3|1432.3|1429.3|1429.7|1426.7|425
1606924500000|2020-12-02 15:55:00|1431.7|1428.7|1432.6|1429.6|1433.8|1430.8|1431.3|1428.3|753
1606924800000|2020-12-02 16:00:00|1432.8|1429.8|1445.1|1442.1|1445.1|1442.1|1431.8|1428.8|1011
1606925100000|2020-12-02 16:05:00|1444.8|1441.8|1443.1|1440.1|1446.1|1443.1|1441|1438|1255
1606925400000|2020-12-02 16:10:00|1443.5|1440.5|1438.5|1435.5|1444.1|1441.1|1438.5|1435.5|651
1606925700000|2020-12-02 16:15:00|1438.7|1435.7|1437.4|1434.4|1439.7|1436.7|1437.4|1434.4|248
1606926000000|2020-12-02 16:20:00|1437|1434|1437.4|1434.4|1438.7|1435.7|1436.7|1433.7|275
1606926300000|2020-12-02 16:25:00|1437.7|1434.7|1438.9|1435.9|1439.4|1436.4|1436.4|1433.4|273
1606926600000|2020-12-02 16:30:00|1439.2|1436.2|1441.5|1438.5|1441.5|1438.5|1437.9|1434.9|397
1606926900000|2020-12-02 16:35:00|1441.8|1438.8|1444.9|1441.9|1445.6|1442.6|1441.8|1438.8|468
1606927200000|2020-12-02 16:40:00|1444.6|1441.6|1440.5|1437.5|1445.6|1442.6|1440.3|1437.3|288
1606927500000|2020-12-02 16:45:00|1440.1|1437.1|1445.6|1442.6|1445.6|1442.6|1440.1|1437.1|304
1606927800000|2020-12-02 16:50:00|1446.6|1443.6|1444.6|1441.6|1447.1|1444.1|1444.6|1441.6|304
1606928100000|2020-12-02 16:55:00|1444.9|1441.9|1443.6|1440.6|1445.4|1442.4|1443.6|1440.6|80
1606928400000|2020-12-02 17:00:00|1443.3|1440.3|1442.3|1439.3|1443.3|1440.3|1439.1|1436.1|433
1606928700000|2020-12-02 17:05:00|1442.8|1439.8|1446.1|1443.1|1446.6|1443.6|1442.5|1439.5|185
1606929000000|2020-12-02 17:10:00|1445.8|1442.8|1443.1|1440.1|1446.6|1443.6|1442.5|1439.5|329
1606929300000|2020-12-02 17:15:00|1442.8|1439.8|1437.9|1434.9|1443.8|1440.8|1437.7|1434.7|356
1606929600000|2020-12-02 17:20:00|1437.5|1434.5|1435.7|1432.7|1438.9|1435.9|1435.4|1432.4|161
1606929900000|2020-12-02 17:25:00|1435.9|1432.9|1443.2|1440.2|1443.2|1440.2|1435.7|1432.7|373
1606930200000|2020-12-02 17:30:00|1442.9|1439.9|1438.1|1435.1|1444.2|1441.2|1438.1|1435.1|390
1606930500000|2020-12-02 17:35:00|1437.3|1434.3|1435.8|1432.8|1437.3|1434.3|1435.5|1432.5|288
1606930800000|2020-12-02 17:40:00|1435.5|1432.5|1435.3|1432.3|1437.3|1434.3|1435.1|1432.1|274
1606931100000|2020-12-02 17:45:00|1435.5|1432.5|1433.1|1430.1|1437.1|1434.1|1432.5|1429.5|416
1606931400000|2020-12-02 17:50:00|1432.8|1429.8|1435.6|1432.6|1436.6|1433.6|1428.5|1425.5|1963
1606931700000|2020-12-02 17:55:00|1435.9|1432.9|1438.6|1435.6|1441.7|1438.7|1434.2|1431.2|1645
1606984200000|2020-12-03 08:30:00|1438.3|1435.3|1439.4|1436.4|1439.9|1436.9|1437.1|1434.1|120
1606984500000|2020-12-03 08:35:00|1438.9|1435.9|1438.6|1435.6|1440.3|1437.3|1437.3|1434.3|88
1606984800000|2020-12-03 08:40:00|1438.3|1435.3|1436.8|1433.8|1438.3|1435.3|1436.8|1433.8|79
1606985100000|2020-12-03 08:45:00|1436.5|1433.5|1439.6|1436.6|1440.6|1437.6|1436.5|1433.5|136
1606985400000|2020-12-03 08:50:00|1439|1436|1441.6|1438.6|1441.8|1438.8|1438.8|1435.8|54
1606985700000|2020-12-03 08:55:00|1441.8|1438.8|1442.1|1439.1|1442.1|1439.1|1440.6|1437.6|103
1606986000000|2020-12-03 09:00:00|1442.3|1439.3|1441.3|1438.3|1442.6|1439.6|1439.8|1436.8|116
1606986300000|2020-12-03 09:05:00|1441.6|1438.6|1441.8|1438.8|1441.8|1438.8|1441.3|1438.3|20
1606986600000|2020-12-03 09:10:00|1441.6|1438.6|1441.6|1438.6|1441.8|1438.8|1441.6|1438.6|25
1606986900000|2020-12-03 09:15:00|1441.5|1438.5|1441.5|1438.5|1441.8|1438.8|1441.5|1438.5|13
1606987200000|2020-12-03 09:20:00|1441|1438|1440.8|1437.8|1441|1438|1439.8|1436.8|9
1606987500000|2020-12-03 09:25:00|||||||||17
1606987800000|2020-12-03 09:30:00|1439.8|1436.8|1437.2|1434.2|1439.8|1436.8|1435.2|1432.2|193
1606988100000|2020-12-03 09:35:00|1436.5|1433.5|1436.8|1433.8|1436.8|1433.8|1436.2|1433.2|28
1606988400000|2020-12-03 09:40:00|1436.2|1433.2|1435.2|1432.2|1436.4|1433.4|1434.2|1431.2|147
1606988700000|2020-12-03 09:45:00|1435.8|1432.8|1435.2|1432.2|1436.2|1433.2|1435.2|1432.2|55
1606989000000|2020-12-03 09:50:00|1434.9|1431.9|1433.2|1430.2|1434.9|1431.9|1432.4|1429.4|51
1606989300000|2020-12-03 09:55:00|1433.4|1430.4|1436|1433|1436.2|1433.2|1433.4|1430.4|71
1606989600000|2020-12-03 10:00:00|1435.8|1432.8|1438.3|1435.3|1438.3|1435.3|1435.8|1432.8|60
1606989900000|2020-12-03 10:05:00|1438.8|1435.8|1439.8|1436.8|1439.8|1436.8|1438.8|1435.8|21
1606990200000|2020-12-03 10:10:00|1440.8|1437.8|1440.8|1437.8|1440.8|1437.8|1440.3|1437.3|38
1606990500000|2020-12-03 10:15:00|1440.5|1437.5|1441.9|1438.9|1441.9|1438.9|1440.2|1437.2|42
1606990800000|2020-12-03 10:20:00|1441.4|1438.4|1441.9|1438.9|1441.9|1438.9|1441.2|1438.2|16
1606991100000|2020-12-03 10:25:00|1442.8|1439.8|1443.2|1440.2|1444.2|1441.2|1442.8|1439.8|78
1606991700000|2020-12-03 10:35:00|1444.2|1441.2|1444.2|1441.2|1444.5|1441.5|1444.2|1441.2|42
1606992000000|2020-12-03 10:40:00|1444.5|1441.5|1445.7|1442.7|1446.7|1443.7|1444.2|1441.2|200
1606992300000|2020-12-03 10:45:00|1445.5|1442.5|1445.7|1442.7|1445.7|1442.7|1445.5|1442.5|17
1606992600000|2020-12-03 10:50:00|1447.1|1444.1|1453|1450|1453|1450|1447.1|1444.1|215
1606992900000|2020-12-03 10:55:00|1453.8|1450.8|1457.6|1454.6|1457.6|1454.6|1452.8|1449.8|277
1606993200000|2020-12-03 11:00:00|1457.9|1454.9|1456.5|1453.5|1459.1|1456.1|1456.3|1453.3|428
1606993500000|2020-12-03 11:05:00|1455.5|1452.5|1452.2|1449.2|1455.5|1452.5|1452.2|1449.2|243
1606993800000|2020-12-03 11:10:00|1452.7|1449.7|1454.2|1451.2|1455.5|1452.5|1452.7|1449.7|73
1606994100000|2020-12-03 11:15:00|1454|1451|1454.5|1451.5|1454.7|1451.7|1453.5|1450.5|65
1606994400000|2020-12-03 11:20:00|1454.2|1451.2|1455.5|1452.5|1456.1|1453.1|1454|1451|197
1606994700000|2020-12-03 11:25:00|1456.1|1453.1|1454.8|1451.8|1456.1|1453.1|1453.8|1450.8|53
1606995000000|2020-12-03 11:30:00|1455.1|1452.1|1454.8|1451.8|1455.1|1452.1|1454.8|1451.8|16
1606995300000|2020-12-03 11:35:00|1455.1|1452.1|1453.1|1450.1|1456.1|1453.1|1451.5|1448.5|187
1606995600000|2020-12-03 11:40:00|1452.5|1449.5|1454.3|1451.3|1454.3|1451.3|1452.5|1449.5|32
1606995900000|2020-12-03 11:45:00|1454.8|1451.8|1452.3|1449.3|1455.1|1452.1|1452.3|1449.3|35
1606996200000|2020-12-03 11:50:00|1452.5|1449.5|1451.5|1448.5|1453.1|1450.1|1451.5|1448.5|10
1606996500000|2020-12-03 11:55:00|1451.3|1448.3|1451.5|1448.5|1451.5|1448.5|1450.5|1447.5|35
1606996800000|2020-12-03 12:00:00|1452.1|1449.1|1451.1|1448.1|1453.3|1450.3|1451.1|1448.1|83
1606997100000|2020-12-03 12:05:00|1450.5|1447.5|1451.1|1448.1|1451.3|1448.3|1450.1|1447.1|27
1606997400000|2020-12-03 12:10:00|1450.5|1447.5|1452.1|1449.1|1452.6|1449.6|1450.5|1447.5|39
1606997700000|2020-12-03 12:15:00|1451.8|1448.8|1450.1|1447.1|1451.8|1448.8|1449.3|1446.3|48
1606998000000|2020-12-03 12:20:00|1449.6|1446.6|1448.5|1445.5|1450.1|1447.1|1448.5|1445.5|98
1606998300000|2020-12-03 12:25:00|1449.5|1446.5|1450.3|1447.3|1451.3|1448.3|1449.5|1446.5|50
1606998600000|2020-12-03 12:30:00|1450.1|1447.1|1447.5|1444.5|1450.3|1447.3|1446.7|1443.7|281
1606998900000|2020-12-03 12:35:00|1448.5|1445.5|1448.5|1445.5|1448.5|1445.5|1448.5|1445.5|90
1606999200000|2020-12-03 12:40:00|1449.5|1446.5|1448.5|1445.5|1449.5|1446.5|1447.5|1444.5|299
1606999500000|2020-12-03 12:45:00|1448.2|1445.2|1448.5|1445.5|1449|1446|1448.2|1445.2|22
1606999800000|2020-12-03 12:50:00|1448.7|1445.7|1453.8|1450.8|1453.8|1450.8|1448.7|1445.7|255
1607000100000|2020-12-03 12:55:00|1454.3|1451.3|1452.3|1449.3|1454.6|1451.6|1450.9|1447.9|537
1607000400000|2020-12-03 13:00:00|1452|1449|1450.5|1447.5|1452|1449|1447.5|1444.5|244
1607000700000|2020-12-03 13:05:00|1451|1448|1446.5|1443.5|1451|1448|1446.5|1443.5|105
1607001000000|2020-12-03 13:10:00|1446.2|1443.2|1443.1|1440.1|1446.2|1443.2|1441.4|1438.4|392
1607001300000|2020-12-03 13:15:00|1442.9|1439.9|1450.6|1447.6|1451.6|1448.6|1442.9|1439.9|390
1607001600000|2020-12-03 13:20:00|1450.8|1447.8|1447|1444|1453.2|1450.2|1446.6|1443.6|180
1607001900000|2020-12-03 13:25:00|1444.5|1441.5|1448.6|1445.6|1448.6|1445.6|1444|1441|148
1607002200000|2020-12-03 13:30:00|1448.3|1445.3|1446.3|1443.3|1448.6|1445.6|1445.3|1442.3|178
1607002500000|2020-12-03 13:35:00|1446|1443|1447.3|1444.3|1447.6|1444.6|1445|1442|139
1607002800000|2020-12-03 13:40:00|1447.6|1444.6|1448.1|1445.1|1450.1|1447.1|1445|1442|200
1607003100000|2020-12-03 13:45:00|1447.9|1444.9|1447.1|1444.1|1448.1|1445.1|1443.8|1440.8|375
1607003400000|2020-12-03 13:50:00|1447.6|1444.6|1445.6|1442.6|1448.1|1445.1|1445.4|1442.4|116
1607003700000|2020-12-03 13:55:00|1445.4|1442.4|1445.1|1442.1|1446.1|1443.1|1444.4|1441.4|66
1607004000000|2020-12-03 14:00:00|1445.6|1442.6|1449.7|1446.7|1450.7|1447.7|1442.6|1439.6|465
1607004300000|2020-12-03 14:05:00|1450.3|1447.3|1453.3|1450.3|1455.8|1452.8|1450.3|1447.3|1199
1607004600000|2020-12-03 14:10:00|1453|1450|1452.7|1449.7|1453.3|1450.3|1452.3|1449.3|74
1607004900000|2020-12-03 14:15:00|1453.2|1450.2|1454.3|1451.3|1455.5|1452.5|1452.9|1449.9|245
1607005200000|2020-12-03 14:20:00|1454.7|1451.7|1456.8|1453.8|1456.8|1453.8|1454.5|1451.5|271
1607005500000|2020-12-03 14:25:00|1456.4|1453.4|1455.8|1452.8|1456.8|1453.8|1454.8|1451.8|126
1607005800000|2020-12-03 14:30:00|1455.6|1452.6|1447.9|1444.9|1455.6|1452.6|1446.9|1443.9|534
1607006100000|2020-12-03 14:35:00|1447.6|1444.6|1452.7|1449.7|1452.7|1449.7|1447.1|1444.1|277
1607006400000|2020-12-03 14:40:00|1452.5|1449.5|1453|1450|1454.2|1451.2|1450.9|1447.9|186
1607006700000|2020-12-03 14:45:00|1452.7|1449.7|1453.7|1450.7|1454.2|1451.2|1452.2|1449.2|241
1607007000000|2020-12-03 14:50:00|1453.1|1450.1|1452.5|1449.5|1454|1451|1450.7|1447.7|310
1607007300000|2020-12-03 14:55:00|1452.7|1449.7|1453.1|1450.1|1454.1|1451.1|1452.7|1449.7|106
1607007600000|2020-12-03 15:00:00|1452.9|1449.9|1445.8|1442.8|1453.1|1450.1|1445.6|1442.6|180
1607007900000|2020-12-03 15:05:00|1445.6|1442.6|1444.8|1441.8|1448.6|1445.6|1444.6|1441.6|306
1607008200000|2020-12-03 15:10:00|1444.3|1441.3|1441.7|1438.7|1444.3|1441.3|1440|1437|295
1607008500000|2020-12-03 15:15:00|1442|1439|1442.8|1439.8|1445.6|1442.6|1440.4|1437.4|337
1607008800000|2020-12-03 15:20:00|1443|1440|1440.5|1437.5|1443.8|1440.8|1440|1437|295
1607009100000|2020-12-03 15:25:00|1440.2|1437.2|1445.6|1442.6|1445.6|1442.6|1440|1437|229
1607009400000|2020-12-03 15:30:00|1445.1|1442.1|1445.1|1442.1|1446.1|1443.1|1443.1|1440.1|207
1607009700000|2020-12-03 15:35:00|1444.6|1441.6|1443.1|1440.1|1444.6|1441.6|1443.1|1440.1|134
1607010000000|2020-12-03 15:40:00|1443.3|1440.3|1438.6|1435.6|1443.6|1440.6|1438|1435|213
1607010300000|2020-12-03 15:45:00|1438.8|1435.8|1438|1435|1439|1436|1437.8|1434.8|166
1607010600000|2020-12-03 15:50:00|1438.3|1435.3|1439.8|1436.8|1440|1437|1438|1435|117
1607010900000|2020-12-03 15:55:00|1440|1437|1438|1435|1440|1437|1437|1434|200
1607011200000|2020-12-03 16:00:00|1438.2|1435.2|1434.7|1431.7|1438.2|1435.2|1433.4|1430.4|277
1607011500000|2020-12-03 16:05:00|1435.2|1432.2|1436.2|1433.2|1437|1434|1434.4|1431.4|183
1607011800000|2020-12-03 16:10:00|1436|1433|1438|1435|1438|1435|1436|1433|318
1607012100000|2020-12-03 16:15:00|1438.2|1435.2|1439.2|1436.2|1439.2|1436.2|1437|1434|281
1607012400000|2020-12-03 16:20:00|1439|1436|1438.9|1435.9|1440.4|1437.4|1437.4|1434.4|246
1607012700000|2020-12-03 16:25:00|1439.4|1436.4|1440.4|1437.4|1440.4|1437.4|1439.4|1436.4|63
1607013000000|2020-12-03 16:30:00|1440|1437|1439.4|1436.4|1440.4|1437.4|1438.4|1435.4|107
1607013300000|2020-12-03 16:35:00|1438.4|1435.4|1439.2|1436.2|1440.4|1437.4|1438.4|1435.4|78
1607013600000|2020-12-03 16:40:00|1439.4|1436.4|1438.4|1435.4|1439.4|1436.4|1438.4|1435.4|54
1607013900000|2020-12-03 16:45:00|1439.2|1436.2|1439.4|1436.4|1439.4|1436.4|1438.4|1435.4|122
1607014200000|2020-12-03 16:50:00|1438.9|1435.9|1438.4|1435.4|1438.9|1435.9|1437.4|1434.4|64
1607014500000|2020-12-03 16:55:00|1438.7|1435.7|1440.4|1437.4|1440.4|1437.4|1438.7|1435.7|64
1607014800000|2020-12-03 17:00:00|1439.4|1436.4|1437.4|1434.4|1439.4|1436.4|1436.4|1433.4|316
1607015100000|2020-12-03 17:05:00|1436.9|1433.9|1436.4|1433.4|1437.4|1434.4|1436.4|1433.4|70
1607015400000|2020-12-03 17:10:00|1436.9|1433.9|1437.4|1434.4|1437.4|1434.4|1436.9|1433.9|50
1607015700000|2020-12-03 17:15:00|1438.4|1435.4|1438.7|1435.7|1439.4|1436.4|1438.4|1435.4|93
1607016000000|2020-12-03 17:20:00|1438.4|1435.4|1439.2|1436.2|1439.4|1436.4|1438|1435|59
1607016300000|2020-12-03 17:25:00|1438.7|1435.7|1438.4|1435.4|1439.4|1436.4|1438|1435|281
1607016600000|2020-12-03 17:30:00|1438.2|1435.2|1437|1434|1438.4|1435.4|1436.4|1433.4|338
1607016900000|2020-12-03 17:35:00|1436.4|1433.4|1436.7|1433.7|1438.2|1435.2|1436.4|1433.4|314
1607017200000|2020-12-03 17:40:00|1436.4|1433.4|1437|1434|1437.4|1434.4|1436.4|1433.4|335
1607017500000|2020-12-03 17:45:00|1436.7|1433.7|1436.8|1433.8|1437.4|1434.4|1435.8|1432.8|387
1607017800000|2020-12-03 17:50:00|1436.6|1433.6|1445.2|1442.2|1446.1|1443.1|1436.3|1433.3|1736
1607018100000|2020-12-03 17:55:00|1445.7|1442.7|1444.7|1441.7|1445.7|1442.7|1441.9|1438.9|626
1607070600000|2020-12-04 08:30:00|1445|1442|1445.2|1442.2|1447.2|1444.2|1444.5|1441.5|109
1607070900000|2020-12-04 08:35:00|1445|1442|1446.7|1443.7|1447|1444|1445|1442|143
1607071200000|2020-12-04 08:40:00|1447.2|1444.2|1446|1443|1447.2|1444.2|1445.8|1442.8|105
1607071500000|2020-12-04 08:45:00|1446.3|1443.3|1446|1443|1447.8|1444.8|1445|1442|116
1607071800000|2020-12-04 08:50:00|1445.2|1442.2|1446|1443|1446.8|1443.8|1445|1442|29
1607072100000|2020-12-04 08:55:00|1445|1442|1443|1440|1445|1442|1443|1440|53
1607072400000|2020-12-04 09:00:00|1443.2|1440.2|1442|1439|1443.2|1440.2|1442|1439|32
1607072700000|2020-12-04 09:05:00|1442.4|1439.4|1443.5|1440.5|1444.5|1441.5|1442.2|1439.2|49
1607073000000|2020-12-04 09:10:00|1443.8|1440.8|1442.4|1439.4|1444|1441|1442|1439|25
1607073300000|2020-12-04 09:15:00|1442.7|1439.7|1443.2|1440.2|1444|1441|1442.2|1439.2|35
1607073600000|2020-12-04 09:20:00|1445|1442|1445|1442|1445.8|1442.8|1444.8|1441.8|55
1607073900000|2020-12-04 09:25:00|1446|1443|1444.8|1441.8|1446|1443|1444.8|1441.8|32
1607074200000|2020-12-04 09:30:00|1445|1442|1442|1439|1445|1442|1442|1439|67
1607074500000|2020-12-04 09:35:00|1441|1438|1440.4|1437.4|1442|1439|1438.9|1435.9|151
1607074800000|2020-12-04 09:40:00|1440.2|1437.2|1442.7|1439.7|1443.2|1440.2|1439.9|1436.9|41
1607075100000|2020-12-04 09:45:00|1442.2|1439.2|1442.9|1439.9|1443.4|1440.4|1442.2|1439.2|46
1607075400000|2020-12-04 09:50:00|1442.1|1439.1|1441.9|1438.9|1442.1|1439.1|1441.6|1438.6|13
1607075700000|2020-12-04 09:55:00|1442.1|1439.1|1440.4|1437.4|1442.9|1439.9|1440.4|1437.4|25
1607076000000|2020-12-04 10:00:00|1440.6|1437.6|1440.9|1437.9|1440.9|1437.9|1439.9|1436.9|28
1607076300000|2020-12-04 10:05:00|1440.4|1437.4|1440.4|1437.4|1441.6|1438.6|1439.9|1436.9|63
1607076600000|2020-12-04 10:10:00|1439.9|1436.9|1438.9|1435.9|1440.6|1437.6|1438.9|1435.9|21
1607076900000|2020-12-04 10:15:00|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|19
1607077200000|2020-12-04 10:20:00|1439.1|1436.1|1438.9|1435.9|1439.9|1436.9|1438.9|1435.9|13
1607077500000|2020-12-04 10:25:00|1439.4|1436.4|1438.9|1435.9|1439.4|1436.4|1438.9|1435.9|5
1607077800000|2020-12-04 10:30:00|1437.9|1434.9|1437.3|1434.3|1438.9|1435.9|1437.3|1434.3|73
1607078100000|2020-12-04 10:35:00|1437.1|1434.1|1437.3|1434.3|1437.3|1434.3|1436.8|1433.8|28
1607078400000|2020-12-04 10:40:00|1438.1|1435.1|1438.3|1435.3|1438.3|1435.3|1437.8|1434.8|29
1607078700000|2020-12-04 10:45:00|1438.9|1435.9|1440.4|1437.4|1441.1|1438.1|1438.6|1435.6|84
1607079000000|2020-12-04 10:50:00|1440.6|1437.6|1443.7|1440.7|1444|1441|1440.6|1437.6|47
1607079300000|2020-12-04 10:55:00|1443|1440|1441.4|1438.4|1443|1440|1441.4|1438.4|44
1607079600000|2020-12-04 11:00:00|1442.4|1439.4|1441.4|1438.4|1443.4|1440.4|1440.9|1437.9|34
1607079900000|2020-12-04 11:05:00|1441.1|1438.1|1439.8|1436.8|1441.6|1438.6|1439.8|1436.8|30
1607080200000|2020-12-04 11:10:00|1440.4|1437.4|1440.4|1437.4|1440.6|1437.6|1440.1|1437.1|20
1607080500000|2020-12-04 11:15:00|1440.1|1437.1|1439.3|1436.3|1440.6|1437.6|1439.3|1436.3|11
1607080800000|2020-12-04 11:20:00|1439.8|1436.8|1438.8|1435.8|1439.8|1436.8|1438.3|1435.3|35
1607081100000|2020-12-04 11:25:00|||||||||10
1607081400000|2020-12-04 11:30:00|1438.4|1435.4|1437.8|1434.8|1438.4|1435.4|1437.8|1434.8|20
1607081700000|2020-12-04 11:35:00|1437.6|1434.6|1437.8|1434.8|1437.8|1434.8|1437.6|1434.6|23
1607082000000|2020-12-04 11:40:00|1438.1|1435.1|1438.8|1435.8|1439.3|1436.3|1438.1|1435.1|57
1607082300000|2020-12-04 11:45:00|1438.6|1435.6|1437.8|1434.8|1438.6|1435.6|1437.8|1434.8|40
1607082600000|2020-12-04 11:50:00|||||||||40
1607082900000|2020-12-04 11:55:00|||||||||25
1607083200000|2020-12-04 12:00:00|||||||||43
1607083500000|2020-12-04 12:05:00|1437.6|1434.6|1437.8|1434.8|1437.8|1434.8|1437.6|1434.6|32
1607083800000|2020-12-04 12:10:00|1439.1|1436.1|1439.8|1436.8|1439.8|1436.8|1439.1|1436.1|74
1607084100000|2020-12-04 12:15:00|1437.8|1434.8|1435.1|1432.1|1437.8|1434.8|1435.1|1432.1|180
1607084400000|2020-12-04 12:20:00|1435.3|1432.3|1436.1|1433.1|1436.1|1433.1|1434.3|1431.3|205
1607084700000|2020-12-04 12:25:00|1435.8|1432.8|1436.3|1433.3|1436.5|1433.5|1435.3|1432.3|36
1607085000000|2020-12-04 12:30:00|1435.3|1432.3|1434.3|1431.3|1435.3|1432.3|1434.3|1431.3|155
1607085300000|2020-12-04 12:35:00|1433.7|1430.7|1432.7|1429.7|1433.7|1430.7|1431.7|1428.7|371
1607085600000|2020-12-04 12:40:00|1432.4|1429.4|1432.5|1429.5|1432.9|1429.9|1431.5|1428.5|116
1607085900000|2020-12-04 12:45:00|1432.2|1429.2|1432.7|1429.7|1432.7|1429.7|1431.5|1428.5|115
1607086200000|2020-12-04 12:50:00|1432.5|1429.5|1431.7|1428.7|1432.7|1429.7|1431.7|1428.7|83
1607086500000|2020-12-04 12:55:00|1431.5|1428.5|1428.2|1425.2|1431.7|1428.7|1428.2|1425.2|225
1607086800000|2020-12-04 13:00:00|1428.4|1425.4|1423.9|1420.9|1428.7|1425.7|1422.6|1419.6|1651
1607087100000|2020-12-04 13:05:00|1423.6|1420.6|1428.3|1425.3|1429.3|1426.3|1423.6|1420.6|263
1607087400000|2020-12-04 13:10:00|1427.7|1424.7|1426.5|1423.5|1429.3|1426.3|1426.5|1423.5|170
1607087700000|2020-12-04 13:15:00|1426.7|1423.7|1424.2|1421.2|1426.7|1423.7|1424.2|1421.2|180
1607088000000|2020-12-04 13:20:00|1423.7|1420.7|1426.2|1423.2|1426.2|1423.2|1423.7|1420.7|145
1607088300000|2020-12-04 13:25:00|1425.9|1422.9|1429.4|1426.4|1429.7|1426.7|1425.2|1422.2|98
1607088600000|2020-12-04 13:30:00|1429.7|1426.7|1425.9|1422.9|1429.7|1426.7|1424.2|1421.2|207
1607088900000|2020-12-04 13:35:00|1425.7|1422.7|1427.2|1424.2|1427.2|1424.2|1425.7|1422.7|150
1607089200000|2020-12-04 13:40:00|1426.9|1423.9|1427.7|1424.7|1427.7|1424.7|1426.7|1423.7|232
1607089500000|2020-12-04 13:45:00|1426.7|1423.7|1424.7|1421.7|1426.7|1423.7|1424.7|1421.7|136
1607089800000|2020-12-04 13:50:00|1425.1|1422.1|1422.1|1419.1|1425.7|1422.7|1422.1|1419.1|376
1607090100000|2020-12-04 13:55:00|1421.9|1418.9|1422.1|1419.1|1422.1|1419.1|1421.1|1418.1|172
1607090400000|2020-12-04 14:00:00|1421.9|1418.9|1421.1|1418.1|1421.9|1418.9|1420.7|1417.7|152
1607090700000|2020-12-04 14:05:00|1420.9|1417.9|1420.1|1417.1|1421.1|1418.1|1419.7|1416.7|295
1607091000000|2020-12-04 14:10:00|1419.9|1416.9|1420.1|1417.1|1421.1|1418.1|1419.9|1416.9|67
1607091300000|2020-12-04 14:15:00|1420.4|1417.4|1422.7|1419.7|1426.2|1423.2|1420.4|1417.4|733
1607091600000|2020-12-04 14:20:00|1421.7|1418.7|1420.7|1417.7|1421.7|1418.7|1420.7|1417.7|133
1607091900000|2020-12-04 14:25:00|1421.7|1418.7|1422.5|1419.5|1422.7|1419.7|1421.5|1418.5|83
1607092200000|2020-12-04 14:30:00|1421.9|1418.9|1420.7|1417.7|1422.7|1419.7|1420.7|1417.7|139
1607092500000|2020-12-04 14:35:00|1420.5|1417.5|1417.6|1414.6|1420.5|1417.5|1417.6|1414.6|283
1607092800000|2020-12-04 14:40:00|1417|1414|1417|1414|1417.5|1414.5|1416|1413|883
1607093100000|2020-12-04 14:45:00|1417.3|1414.3|1418|1415|1418|1415|1417|1414|159
1607093400000|2020-12-04 14:50:00|1419|1416|1420|1417|1420|1417|1418.3|1415.3|292
1607093700000|2020-12-04 14:55:00|1419.8|1416.8|1417|1414|1420|1417|1417|1414|281
1607094000000|2020-12-04 15:00:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415|1412|442
1607094300000|2020-12-04 15:05:00|1415.2|1412.2|1415.5|1412.5|1416.5|1413.5|1415.2|1412.2|439
1607094600000|2020-12-04 15:10:00|1416.2|1413.2|1416.5|1413.5|1416.5|1413.5|1416|1413|239
1607094900000|2020-12-04 15:15:00|1418|1415|1415.5|1412.5|1418.5|1415.5|1415.5|1412.5|199
1607095200000|2020-12-04 15:20:00|1416|1413|1416.5|1413.5|1416.5|1413.5|1416|1413|129
1607095500000|2020-12-04 15:25:00|1416.2|1413.2|1417.2|1414.2|1417.2|1414.2|1415.5|1412.5|268
1607095800000|2020-12-04 15:30:00|1417.5|1414.5|1421.7|1418.7|1422.7|1419.7|1417|1414|623
1607096100000|2020-12-04 15:35:00|1422.7|1419.7|1435.6|1432.6|1436.9|1433.9|1422.7|1419.7|1489
1607096400000|2020-12-04 15:40:00|1435.9|1432.9|1435.3|1432.3|1437.1|1434.1|1434.1|1431.1|701
1607096700000|2020-12-04 15:45:00|1436.6|1433.6|1432.9|1429.9|1437.9|1434.9|1432.9|1429.9|400
1607097000000|2020-12-04 15:50:00|1432.6|1429.6|1432.6|1429.6|1433.9|1430.9|1431.9|1428.9|177
1607097300000|2020-12-04 15:55:00|1432.9|1429.9|1435.4|1432.4|1435.4|1432.4|1432.9|1429.9|209
1607097600000|2020-12-04 16:00:00|1435.9|1432.9|1429.5|1426.5|1436.4|1433.4|1428.8|1425.8|406
1607097900000|2020-12-04 16:05:00|1429.8|1426.8|1432.8|1429.8|1432.8|1429.8|1429.8|1426.8|188
1607098200000|2020-12-04 16:10:00|1431.8|1428.8|1432.8|1429.8|1433|1430|1431.8|1428.8|120
1607098500000|2020-12-04 16:15:00|1432.5|1429.5|1430.2|1427.2|1432.8|1429.8|1430.2|1427.2|122
1607098800000|2020-12-04 16:20:00|1430|1427|1430.2|1427.2|1430.2|1427.2|1428.2|1425.2|94
1607099100000|2020-12-04 16:25:00|1429.8|1426.8|1431|1428|1431|1428|1428.2|1425.2|161
1607099400000|2020-12-04 16:30:00|1431.2|1428.2|1427.9|1424.9|1431.7|1428.7|1427.6|1424.6|183
1607099700000|2020-12-04 16:35:00|1428.2|1425.2|1423.3|1420.3|1428.2|1425.2|1423.3|1420.3|263
1607100000000|2020-12-04 16:40:00|1423|1420|1427.6|1424.6|1427.6|1424.6|1422.5|1419.5|319
1607100300000|2020-12-04 16:45:00|1426.6|1423.6|1425.9|1422.9|1426.6|1423.6|1424.6|1421.6|102
1607100600000|2020-12-04 16:50:00|1426.1|1423.1|1424.1|1421.1|1426.9|1423.9|1424.1|1421.1|177
1607100900000|2020-12-04 16:55:00|1424.4|1421.4|1424.1|1421.1|1425.1|1422.1|1423.1|1420.1|98
1607101200000|2020-12-04 17:00:00|1423.6|1420.6|1424.1|1421.1|1424.9|1421.9|1423.1|1420.1|135
1607101500000|2020-12-04 17:05:00|1424.4|1421.4|1421.6|1418.6|1424.4|1421.4|1421.1|1418.1|189
1607101800000|2020-12-04 17:10:00|1421.8|1418.8|1421.5|1418.5|1422.1|1419.1|1421.3|1418.3|177
1607102100000|2020-12-04 17:15:00|1421.3|1418.3|1420.8|1417.8|1421.5|1418.5|1420.5|1417.5|132
1607102400000|2020-12-04 17:20:00|1421.1|1418.1|1423.3|1420.3|1423.3|1420.3|1420.5|1417.5|70
1607102700000|2020-12-04 17:25:00|1423.1|1420.1|1420.5|1417.5|1425.6|1422.6|1419|1416|375
1607103000000|2020-12-04 17:30:00|1419.5|1416.5|1420.5|1417.5|1420.8|1417.8|1419.5|1416.5|160
1607103300000|2020-12-04 17:35:00|1420.8|1417.8|1419|1416|1420.8|1417.8|1418|1415|374
1607103600000|2020-12-04 17:40:00|1418|1415|1418.5|1415.5|1419.8|1416.8|1418|1415|212
1607103900000|2020-12-04 17:45:00|1418.8|1415.8|1417|1414|1419|1416|1417|1414|410
1607104200000|2020-12-04 17:50:00|1416.7|1413.7|1420|1417|1420.5|1417.5|1413.9|1410.9|1978
1607104500000|2020-12-04 17:55:00|1419|1416|1421.7|1418.7|1422.2|1419.2|1419|1416|1065
1607329800000|2020-12-07 08:30:00|1413.9|1410.9|1413.9|1410.9|1417.7|1414.7|1410.4|1407.4|660
1607330100000|2020-12-07 08:35:00|1413.7|1410.7|1413.9|1410.9|1414.9|1411.9|1412.9|1409.9|162
1607330400000|2020-12-07 08:40:00|1413.4|1410.4|1413.4|1410.4|1413.9|1410.9|1411.9|1408.9|138
1607330700000|2020-12-07 08:45:00|1413.9|1410.9|1414.9|1411.9|1414.9|1411.9|1413.4|1410.4|73
1607331000000|2020-12-07 08:50:00|1415.2|1412.2|1413.9|1410.9|1416.2|1413.2|1413.9|1410.9|89
1607331300000|2020-12-07 08:55:00|1414.4|1411.4|1416.2|1413.2|1416.4|1413.4|1413.9|1410.9|90
1607331600000|2020-12-07 09:00:00|1416.4|1413.4|1411.9|1408.9|1416.4|1413.4|1411.9|1408.9|96
1607331900000|2020-12-07 09:05:00|1412.9|1409.9|1412.4|1409.4|1413.4|1410.4|1412.4|1409.4|352
1607332200000|2020-12-07 09:10:00|1412.6|1409.6|1411.1|1408.1|1412.6|1409.6|1410.4|1407.4|201
1607332500000|2020-12-07 09:15:00|1410.8|1407.8|1411.4|1408.4|1411.4|1408.4|1410.8|1407.8|156
1607332800000|2020-12-07 09:20:00|1411.8|1408.8|1412.1|1409.1|1412.9|1409.9|1411.6|1408.6|79
1607333100000|2020-12-07 09:25:00|1411.9|1408.9|1411.9|1408.9|1411.9|1408.9|1411.9|1408.9|30
1607333400000|2020-12-07 09:30:00|1412.4|1409.4|1412.1|1409.1|1413.1|1410.1|1412.1|1409.1|117
1607333700000|2020-12-07 09:35:00|1411.6|1408.6|1411.4|1408.4|1411.6|1408.6|1410.4|1407.4|126
1607334000000|2020-12-07 09:40:00|||||||||15
1607334300000|2020-12-07 09:45:00|||||||||16
1607334600000|2020-12-07 09:50:00|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|22
1607334900000|2020-12-07 09:55:00|1412.3|1409.3|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|26
1607335200000|2020-12-07 10:00:00|1411.9|1408.9|1412.3|1409.3|1412.3|1409.3|1411.3|1408.3|40
1607335500000|2020-12-07 10:05:00|1411.6|1408.6|1412.1|1409.1|1412.3|1409.3|1411.6|1408.6|21
1607335800000|2020-12-07 10:10:00|1412.3|1409.3|1412.3|1409.3|1413.3|1410.3|1412.3|1409.3|41
1607336100000|2020-12-07 10:15:00|||||||||9
1607336400000|2020-12-07 10:20:00|||||||||14
1607336700000|2020-12-07 10:25:00|1412.9|1409.9|1412.3|1409.3|1413.3|1410.3|1411.8|1408.8|62
1607337300000|2020-12-07 10:35:00|1413.3|1410.3|1413.3|1410.3|1413.3|1410.3|1413.3|1410.3|278
1607337600000|2020-12-07 10:40:00|||||||||13
1607337900000|2020-12-07 10:45:00|1413.1|1410.1|1412.3|1409.3|1413.3|1410.3|1412.3|1409.3|11
1607338200000|2020-12-07 10:50:00|||||||||1
1607338500000|2020-12-07 10:55:00|||||||||8
1607338800000|2020-12-07 11:00:00|||||||||13
1607339100000|2020-12-07 11:05:00|||||||||22
1607339400000|2020-12-07 11:10:00|||||||||18
1607339700000|2020-12-07 11:15:00|1412.8|1409.8|1412.3|1409.3|1412.8|1409.8|1412.3|1409.3|79
1607340000000|2020-12-07 11:20:00|||||||||9
1607340300000|2020-12-07 11:25:00|||||||||6
1607340600000|2020-12-07 11:30:00|||||||||33
1607340900000|2020-12-07 11:35:00|1412.8|1409.8|1413.3|1410.3|1413.3|1410.3|1412.8|1409.8|72
1607341200000|2020-12-07 11:40:00|1412.8|1409.8|1412.3|1409.3|1412.8|1409.8|1412.3|1409.3|14
1607341500000|2020-12-07 11:45:00|1412.8|1409.8|1412.6|1409.6|1412.8|1409.8|1412.3|1409.3|47
1607341800000|2020-12-07 11:50:00|1412.8|1409.8|1412.3|1409.3|1412.8|1409.8|1412.3|1409.3|34
1607342100000|2020-12-07 11:55:00|||||||||9
1607342400000|2020-12-07 12:00:00|||||||||13
1607342700000|2020-12-07 12:05:00|1413.1|1410.1|1413.3|1410.3|1413.3|1410.3|1413.1|1410.1|7
1607343000000|2020-12-07 12:10:00|1413.5|1410.5|1413.3|1410.3|1414.3|1411.3|1413.3|1410.3|129
1607343300000|2020-12-07 12:15:00|||||||||4
1607343600000|2020-12-07 12:20:00|||||||||13
1607343900000|2020-12-07 12:25:00|||||||||14
1607344200000|2020-12-07 12:30:00|||||||||11
1607344500000|2020-12-07 12:35:00|1414.3|1411.3|1414.8|1411.8|1414.8|1411.8|1414.3|1411.3|51
1607344800000|2020-12-07 12:40:00|1415.3|1412.3|1419.1|1416.1|1419.4|1416.4|1415.3|1412.3|308
1607345100000|2020-12-07 12:45:00|1418.9|1415.9|1418.6|1415.6|1419.4|1416.4|1418.4|1415.4|46
1607345400000|2020-12-07 12:50:00|1418.4|1415.4|1418.4|1415.4|1419.4|1416.4|1418.4|1415.4|46
1607345700000|2020-12-07 12:55:00|1418.1|1415.1|1418.1|1415.1|1418.4|1415.4|1417.4|1414.4|96
1607346000000|2020-12-07 13:00:00|1418.4|1415.4|1417.6|1414.6|1419.1|1416.1|1417.4|1414.4|70
1607346300000|2020-12-07 13:05:00|1417.8|1414.8|1419.9|1416.9|1420.4|1417.4|1417.8|1414.8|165
1607346600000|2020-12-07 13:10:00|1419.4|1416.4|1420.6|1417.6|1420.9|1417.9|1419.1|1416.1|348
1607346900000|2020-12-07 13:15:00|1419.9|1416.9|1414.8|1411.8|1419.9|1416.9|1414.8|1411.8|199
1607347200000|2020-12-07 13:20:00|1414.6|1411.6|1414.8|1411.8|1416.4|1413.4|1414.6|1411.6|223
1607347500000|2020-12-07 13:25:00|1414.4|1411.4|1412.3|1409.3|1414.4|1411.4|1412.1|1409.1|392
1607347800000|2020-12-07 13:30:00|1411.3|1408.3|1410.3|1407.3|1411.3|1408.3|1410.3|1407.3|237
1607348100000|2020-12-07 13:35:00|1411.1|1408.1|1412.1|1409.1|1412.3|1409.3|1411.1|1408.1|135
1607348400000|2020-12-07 13:40:00|1412.3|1409.3|1412.6|1409.6|1413.8|1410.8|1412.1|1409.1|147
1607348700000|2020-12-07 13:45:00|1412.8|1409.8|1410.3|1407.3|1412.8|1409.8|1410.3|1407.3|158
1607349000000|2020-12-07 13:50:00|1411|1408|1412.8|1409.8|1413.8|1410.8|1411|1408|339
1607349300000|2020-12-07 13:55:00|1413|1410|1412.8|1409.8|1413.8|1410.8|1412.8|1409.8|89
1607349600000|2020-12-07 14:00:00|1412.3|1409.3|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|134
1607349900000|2020-12-07 14:05:00|1411.8|1408.8|1411.3|1408.3|1412|1409|1411.3|1408.3|77
1607350200000|2020-12-07 14:10:00|1410.3|1407.3|1410.3|1407.3|1410.3|1407.3|1410.3|1407.3|194
1607350500000|2020-12-07 14:15:00|1409.3|1406.3|1410.3|1407.3|1410.3|1407.3|1409.3|1406.3|57
1607350800000|2020-12-07 14:20:00|1411.3|1408.3|1413.8|1410.8|1414.3|1411.3|1411.3|1408.3|116
1607351100000|2020-12-07 14:25:00|1413.3|1410.3|1413|1410|1413.5|1410.5|1411.3|1408.3|95
1607351400000|2020-12-07 14:30:00|1412.8|1409.8|1412|1409|1413.3|1410.3|1412|1409|122
1607351700000|2020-12-07 14:35:00|1411.8|1408.8|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|41
1607352000000|2020-12-07 14:40:00|1410.8|1407.8|1410.3|1407.3|1410.8|1407.8|1409.7|1406.7|175
1607352300000|2020-12-07 14:45:00|1409.7|1406.7|1409.5|1406.5|1410.7|1407.7|1409.5|1406.5|173
1607352600000|2020-12-07 14:50:00|1409.7|1406.7|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|126
1607352900000|2020-12-07 14:55:00|1410.3|1407.3|1407.2|1404.2|1410.3|1407.3|1406.7|1403.7|478
1607353200000|2020-12-07 15:00:00|1406.5|1403.5|1406.2|1403.2|1407|1404|1406.2|1403.2|426
1607353500000|2020-12-07 15:05:00|1405.2|1402.2|1406.2|1403.2|1406.4|1403.4|1405.2|1402.2|629
1607353800000|2020-12-07 15:10:00|1407.2|1404.2|1407.2|1404.2|1407.2|1404.2|1406.2|1403.2|230
1607354100000|2020-12-07 15:15:00|1406.9|1403.9|1408.7|1405.7|1409.2|1406.2|1406.9|1403.9|174
1607354400000|2020-12-07 15:20:00|1409.2|1406.2|1409.4|1406.4|1409.7|1406.7|1408.7|1405.7|148
1607354700000|2020-12-07 15:25:00|1409.7|1406.7|1410.7|1407.7|1411.2|1408.2|1409.7|1406.7|161
1607355000000|2020-12-07 15:30:00|1410.5|1407.5|1412.2|1409.2|1412.2|1409.2|1410.2|1407.2|83
1607355300000|2020-12-07 15:35:00|1412.7|1409.7|1423.1|1420.1|1423.8|1420.8|1412.7|1409.7|712
1607355600000|2020-12-07 15:40:00|1422.8|1419.8|1424|1421|1429.3|1426.3|1421.6|1418.6|798
1607355900000|2020-12-07 15:45:00|1423.3|1420.3|1423.5|1420.5|1425.3|1422.3|1422.3|1419.3|343
1607356200000|2020-12-07 15:50:00|1423.7|1420.7|1423.2|1420.2|1424.7|1421.7|1421.2|1418.2|354
1607356500000|2020-12-07 15:55:00|1423.5|1420.5|1420.7|1417.7|1423.5|1420.5|1419.7|1416.7|216
1607356800000|2020-12-07 16:00:00|1421|1418|1419.2|1416.2|1421.7|1418.7|1419.2|1416.2|165
1607357100000|2020-12-07 16:05:00|1419.7|1416.7|1421.7|1418.7|1421.7|1418.7|1418.7|1415.7|68
1607357400000|2020-12-07 16:10:00|1420.7|1417.7|1421.2|1418.2|1421.7|1418.7|1419.7|1416.7|132
1607357700000|2020-12-07 16:15:00|1420.9|1417.9|1422.2|1419.2|1422.2|1419.2|1420.4|1417.4|80
1607358000000|2020-12-07 16:20:00|1423.2|1420.2|1431.8|1428.8|1432.3|1429.3|1423.2|1420.2|943
1607358300000|2020-12-07 16:25:00|1432.3|1429.3|1435.6|1432.6|1435.6|1432.6|1432.3|1429.3|458
1607358600000|2020-12-07 16:30:00|1435.4|1432.4|1431.3|1428.3|1437.9|1434.9|1431.3|1428.3|1157
1607358900000|2020-12-07 16:35:00|1431.6|1428.6|1431.3|1428.3|1432.3|1429.3|1430.3|1427.3|179
1607359200000|2020-12-07 16:40:00|1432.8|1429.8|1433.8|1430.8|1435.1|1432.1|1432.8|1429.8|221
1607359500000|2020-12-07 16:45:00|1434.1|1431.1|1436.3|1433.3|1436.8|1433.8|1433.3|1430.3|291
1607359800000|2020-12-07 16:50:00|1436.6|1433.6|1434.3|1431.3|1436.8|1433.8|1434.3|1431.3|239
1607360100000|2020-12-07 16:55:00|1434|1431|1431|1428|1436.3|1433.3|1430.8|1427.8|386
1607360400000|2020-12-07 17:00:00|1430.8|1427.8|1430.8|1427.8|1432.2|1429.2|1429.2|1426.2|145
1607360700000|2020-12-07 17:05:00|1430.2|1427.2|1429.2|1426.2|1432.3|1429.3|1429.2|1426.2|201
1607361000000|2020-12-07 17:10:00|1428.7|1425.7|1428.2|1425.2|1429|1426|1427.5|1424.5|225
1607361300000|2020-12-07 17:15:00|1428|1425|1425.9|1422.9|1428|1425|1425.2|1422.2|255
1607361600000|2020-12-07 17:20:00|1426.2|1423.2|1428.2|1425.2|1428.2|1425.2|1426.2|1423.2|151
1607361900000|2020-12-07 17:25:00|1427.7|1424.7|1426.2|1423.2|1427.7|1424.7|1425.2|1422.2|148
1607362200000|2020-12-07 17:30:00|1425.9|1422.9|1420.9|1417.9|1427.2|1424.2|1420.9|1417.9|248
1607362500000|2020-12-07 17:35:00|1420.6|1417.6|1424.9|1421.9|1425.7|1422.7|1420.2|1417.2|214
1607362800000|2020-12-07 17:40:00|1424.7|1421.7|1424.4|1421.4|1425.2|1422.2|1424.2|1421.2|100
1607363100000|2020-12-07 17:45:00|1424.7|1421.7|1427.7|1424.7|1427.7|1424.7|1424.2|1421.2|189
1607363400000|2020-12-07 17:50:00|1428.7|1425.7|1417.7|1414.7|1429.7|1426.7|1417.2|1414.2|2342
1607363700000|2020-12-07 17:55:00|1418|1415|1419|1416|1419.3|1416.3|1415.7|1412.7|1117
1607416200000|2020-12-08 08:30:00|1417|1414|1418.5|1415.5|1420.8|1417.8|1417|1414|318
1607416500000|2020-12-08 08:35:00|1419.3|1416.3|1419.5|1416.5|1422|1419|1419.3|1416.3|70
1607416800000|2020-12-08 08:40:00|1419.3|1416.3|1417.5|1414.5|1419.3|1416.3|1417.5|1414.5|37
1607417100000|2020-12-08 08:45:00|1418|1415|1418.5|1415.5|1420|1417|1416.5|1413.5|44
1607417400000|2020-12-08 08:50:00|1418.3|1415.3|1418.5|1415.5|1418.5|1415.5|1417.2|1414.2|174
1607417700000|2020-12-08 08:55:00|1418.2|1415.2|1419.7|1416.7|1420|1417|1418.2|1415.2|41
1607418000000|2020-12-08 09:00:00|1420|1417|1419.7|1416.7|1420.2|1417.2|1419.2|1416.2|21
1607418300000|2020-12-08 09:05:00|1419|1416|1416.7|1413.7|1419|1416|1416.5|1413.5|30
1607418600000|2020-12-08 09:10:00|1416.5|1413.5|1417|1414|1417.2|1414.2|1416|1413|24
1607418900000|2020-12-08 09:15:00|1416.2|1413.2|1414.5|1411.5|1416.2|1413.2|1414.5|1411.5|57
1607419200000|2020-12-08 09:20:00|1414.7|1411.7|1415|1412|1416|1413|1414.7|1411.7|30
1607419500000|2020-12-08 09:25:00|1415.7|1412.7|1414.7|1411.7|1416.7|1413.7|1414.7|1411.7|8
1607419800000|2020-12-08 09:30:00|1414.5|1411.5|1417|1414|1417|1414|1413.5|1410.5|61
1607420100000|2020-12-08 09:35:00|1417.2|1414.2|1420.3|1417.3|1420.5|1417.5|1416.7|1413.7|116
1607420400000|2020-12-08 09:40:00|1419.5|1416.5|1416.5|1413.5|1419.5|1416.5|1416.5|1413.5|109
1607420700000|2020-12-08 09:45:00|1416.7|1413.7|1415.7|1412.7|1416.7|1413.7|1415.5|1412.5|16
1607421000000|2020-12-08 09:50:00|1415.5|1412.5|1414.2|1411.2|1416.5|1413.5|1414.2|1411.2|39
1607421300000|2020-12-08 09:55:00|1414.5|1411.5|1413.7|1410.7|1414.5|1411.5|1413.2|1410.2|58
1607421600000|2020-12-08 10:00:00|1414.5|1411.5|1416.9|1413.9|1417.9|1414.9|1414.2|1411.2|125
1607421900000|2020-12-08 10:05:00|1416.7|1413.7|1416.4|1413.4|1416.7|1413.7|1415.2|1412.2|122
1607422200000|2020-12-08 10:10:00|1416.7|1413.7|1414.7|1411.7|1416.7|1413.7|1414.2|1411.2|86
1607422500000|2020-12-08 10:15:00|1414.9|1411.9|1414.4|1411.4|1414.9|1411.9|1413.9|1410.9|30
1607422800000|2020-12-08 10:20:00|1413.9|1410.9|1413.9|1410.9|1414.4|1411.4|1413.9|1410.9|17
1607423100000|2020-12-08 10:25:00|1414.4|1411.4|1412.7|1409.7|1414.4|1411.4|1412.7|1409.7|46
1607423400000|2020-12-08 10:30:00|1412.4|1409.4|1412.7|1409.7|1412.9|1409.9|1411.9|1408.9|15
1607423700000|2020-12-08 10:35:00|1412.2|1409.2|1412.2|1409.2|1412.9|1409.9|1411.9|1408.9|11
1607424000000|2020-12-08 10:40:00|1411.9|1408.9|1411.2|1408.2|1411.9|1408.9|1410.9|1407.9|42
1607424300000|2020-12-08 10:45:00|1411.4|1408.4|1411.7|1408.7|1411.9|1408.9|1411.2|1408.2|33
1607424600000|2020-12-08 10:50:00|1411.4|1408.4|1410.9|1407.9|1411.9|1408.9|1410.7|1407.7|32
1607424900000|2020-12-08 10:55:00|1411.2|1408.2|1409.9|1406.9|1411.2|1408.2|1409.9|1406.9|75
1607425200000|2020-12-08 11:00:00|1410.2|1407.2|1409.2|1406.2|1410.4|1407.4|1408.9|1405.9|235
1607425500000|2020-12-08 11:05:00|1408.9|1405.9|1408.9|1405.9|1409.2|1406.2|1408.9|1405.9|71
1607425800000|2020-12-08 11:10:00|1408.4|1405.4|1408.9|1405.9|1408.9|1405.9|1407.9|1404.9|258
1607426100000|2020-12-08 11:15:00|1409.7|1406.7|1411.9|1408.9|1413.2|1410.2|1409.2|1406.2|97
1607426400000|2020-12-08 11:20:00|1412.9|1409.9|1412.7|1409.7|1412.9|1409.9|1412.7|1409.7|8
1607426700000|2020-12-08 11:25:00|1413.2|1410.2|1412.9|1409.9|1413.4|1410.4|1412.2|1409.2|16
1607427000000|2020-12-08 11:30:00|1413.2|1410.2|1413.4|1410.4|1413.4|1410.4|1412.7|1409.7|11
1607427300000|2020-12-08 11:35:00|1413.7|1410.7|1412.4|1409.4|1414.2|1411.2|1412.4|1409.4|24
1607427600000|2020-12-08 11:40:00|1412.9|1409.9|1414.4|1411.4|1415.2|1412.2|1412.9|1409.9|21
1607427900000|2020-12-08 11:45:00|1414.9|1411.9|1415.4|1412.4|1416.4|1413.4|1414.4|1411.4|44
1607428200000|2020-12-08 11:50:00|1415.7|1412.7|1415.4|1412.4|1415.7|1412.7|1414.7|1411.7|18
1607428500000|2020-12-08 11:55:00|1415.9|1412.9|1414.9|1411.9|1416.2|1413.2|1414.9|1411.9|49
1607428800000|2020-12-08 12:00:00|1414.7|1411.7|1413.9|1410.9|1414.7|1411.7|1412.9|1409.9|51
1607429100000|2020-12-08 12:05:00|1414.2|1411.2|1412.9|1409.9|1414.9|1411.9|1412.9|1409.9|56
1607429400000|2020-12-08 12:10:00|1411.9|1408.9|1411.4|1408.4|1411.9|1408.9|1411.4|1408.4|41
1607429700000|2020-12-08 12:15:00|1410.9|1407.9|1410.9|1407.9|1411.2|1408.2|1410.9|1407.9|27
1607430000000|2020-12-08 12:20:00|1410.2|1407.2|1414.4|1411.4|1414.4|1411.4|1410.2|1407.2|113
1607430300000|2020-12-08 12:25:00|1414.2|1411.2|1412.9|1409.9|1414.2|1411.2|1412.7|1409.7|30
1607430600000|2020-12-08 12:30:00|1412.7|1409.7|1411.7|1408.7|1412.7|1409.7|1411.7|1408.7|38
1607430900000|2020-12-08 12:35:00|1411.9|1408.9|1411.9|1408.9|1412.2|1409.2|1411.7|1408.7|40
1607431200000|2020-12-08 12:40:00|1411.7|1408.7|1411.2|1408.2|1411.9|1408.9|1411.2|1408.2|52
1607431500000|2020-12-08 12:45:00|1410.9|1407.9|1409.1|1406.1|1410.9|1407.9|1409.1|1406.1|205
1607431800000|2020-12-08 12:50:00|1409.4|1406.4|1410.1|1407.1|1411.9|1408.9|1409.4|1406.4|124
1607432100000|2020-12-08 12:55:00|1410.4|1407.4|1411.4|1408.4|1411.4|1408.4|1410.1|1407.1|47
1607432400000|2020-12-08 13:00:00|1411.6|1408.6|1410.9|1407.9|1411.6|1408.6|1409.4|1406.4|168
1607432700000|2020-12-08 13:05:00|1410.4|1407.4|1413.2|1410.2|1413.4|1410.4|1410.4|1407.4|131
1607433000000|2020-12-08 13:10:00|1413.4|1410.4|1410.4|1407.4|1413.4|1410.4|1410.2|1407.2|229
1607433300000|2020-12-08 13:15:00|1409.7|1406.7|1409.9|1406.9|1409.9|1406.9|1408.9|1405.9|139
1607433600000|2020-12-08 13:20:00|1410.4|1407.4|1410.9|1407.9|1410.9|1407.9|1409.6|1406.6|66
1607433900000|2020-12-08 13:25:00|1410.4|1407.4|1410.2|1407.2|1410.4|1407.4|1408.9|1405.9|118
1607434200000|2020-12-08 13:30:00|1409.9|1406.9|1408.9|1405.9|1409.9|1406.9|1408.7|1405.7|100
1607434500000|2020-12-08 13:35:00|1409.2|1406.2|1412.9|1409.9|1412.9|1409.9|1408.9|1405.9|112
1607434800000|2020-12-08 13:40:00|1412.4|1409.4|1413.9|1410.9|1414.5|1411.5|1411.9|1408.9|183
1607435100000|2020-12-08 13:45:00|1412.9|1409.9|1412.9|1409.9|1413.9|1410.9|1412.2|1409.2|74
1607435400000|2020-12-08 13:50:00|1413.2|1410.2|1412.7|1409.7|1413.4|1410.4|1412.4|1409.4|31
1607435700000|2020-12-08 13:55:00|1412.9|1409.9|1413.4|1410.4|1414.2|1411.2|1412.2|1409.2|61
1607436000000|2020-12-08 14:00:00|1413.7|1410.7|1413.9|1410.9|1414.4|1411.4|1412.9|1409.9|53
1607436300000|2020-12-08 14:05:00|||||||||40
1607436600000|2020-12-08 14:10:00|1414.2|1411.2|1414.4|1411.4|1416.2|1413.2|1413.9|1410.9|147
1607436900000|2020-12-08 14:15:00|1415.2|1412.2|1415.7|1412.7|1417.4|1414.4|1414.9|1411.9|221
1607437200000|2020-12-08 14:20:00|1415.9|1412.9|1420.4|1417.4|1421|1418|1415.9|1412.9|294
1607437500000|2020-12-08 14:25:00|1421|1418|1420.7|1417.7|1424|1421|1420.4|1417.4|464
1607437800000|2020-12-08 14:30:00|1421.4|1418.4|1421.4|1418.4|1421.4|1418.4|1418.4|1415.4|169
1607438100000|2020-12-08 14:35:00|1421.9|1418.9|1420.4|1417.4|1422.4|1419.4|1418.7|1415.7|327
1607438400000|2020-12-08 14:40:00|1420.2|1417.2|1422.4|1419.4|1423.4|1420.4|1419.9|1416.9|335
1607438700000|2020-12-08 14:45:00|1421.9|1418.9|1417.9|1414.9|1422.4|1419.4|1417.9|1414.9|219
1607439000000|2020-12-08 14:50:00|1417.4|1414.4|1417.4|1414.4|1417.9|1414.9|1416.6|1413.6|109
1607439300000|2020-12-08 14:55:00|1416.9|1413.9|1416.9|1413.9|1417.4|1414.4|1415.9|1412.9|167
1607439600000|2020-12-08 15:00:00|1416.6|1413.6|1417.9|1414.9|1417.9|1414.9|1415.9|1412.9|160
1607439900000|2020-12-08 15:05:00|1417.4|1414.4|1416.4|1413.4|1417.4|1414.4|1415.9|1412.9|112
1607440200000|2020-12-08 15:10:00|1416.9|1413.9|1417.4|1414.4|1417.4|1414.4|1416.4|1413.4|82
1607440500000|2020-12-08 15:15:00|1417.9|1414.9|1421|1418|1421|1418|1417|1414|567
1607440800000|2020-12-08 15:20:00|1420.7|1417.7|1419.9|1416.9|1424|1421|1419.9|1416.9|318
1607441100000|2020-12-08 15:25:00|1420.2|1417.2|1417.9|1414.9|1420.9|1417.9|1416.9|1413.9|215
1607441400000|2020-12-08 15:30:00|1417.4|1414.4|1415.9|1412.9|1417.9|1414.9|1415.9|1412.9|188
1607441700000|2020-12-08 15:35:00|1416.1|1413.1|1415.9|1412.9|1417.4|1414.4|1415.9|1412.9|150
1607442000000|2020-12-08 15:40:00|1414.9|1411.9|1413.4|1410.4|1414.9|1411.9|1412.9|1409.9|251
1607442300000|2020-12-08 15:45:00|1412.9|1409.9|1412.4|1409.4|1412.9|1409.9|1411.9|1408.9|162
1607442600000|2020-12-08 15:50:00|1412.8|1409.8|1414.4|1411.4|1414.4|1411.4|1412.8|1409.8|71
1607442900000|2020-12-08 15:55:00|1415.4|1412.4|1415.4|1412.4|1415.4|1412.4|1414.4|1411.4|231
1607443200000|2020-12-08 16:00:00|1415.1|1412.1|1414.9|1411.9|1415.4|1412.4|1414.9|1411.9|84
1607443500000|2020-12-08 16:05:00|1413.6|1410.6|1412.4|1409.4|1413.6|1410.6|1412.4|1409.4|137
1607443800000|2020-12-08 16:10:00|1411.4|1408.4|1410.4|1407.4|1411.4|1408.4|1410.4|1407.4|234
1607444100000|2020-12-08 16:15:00|1410.6|1407.6|1410.8|1407.8|1411.4|1408.4|1410.4|1407.4|105
1607444400000|2020-12-08 16:20:00|1410.6|1407.6|1409.8|1406.8|1410.8|1407.8|1409.8|1406.8|433
1607444700000|2020-12-08 16:25:00|1410.4|1407.4|1410.8|1407.8|1410.8|1407.8|1410.1|1407.1|229
1607445000000|2020-12-08 16:30:00|1410.6|1407.6|1409.8|1406.8|1410.6|1407.6|1408.8|1405.8|266
1607445300000|2020-12-08 16:35:00|1410.3|1407.3|1410.3|1407.3|1410.8|1407.8|1409.8|1406.8|149
1607445600000|2020-12-08 16:40:00|1410.1|1407.1|1409.8|1406.8|1410.3|1407.3|1409.6|1406.6|55
1607445900000|2020-12-08 16:45:00|1410.3|1407.3|1411.8|1408.8|1411.8|1408.8|1410.3|1407.3|79
1607446200000|2020-12-08 16:50:00|1411.6|1408.6|1410.1|1407.1|1411.8|1408.8|1410.1|1407.1|93
1607446500000|2020-12-08 16:55:00|1409.8|1406.8|1408.3|1405.3|1409.8|1406.8|1408.3|1405.3|158
1607446800000|2020-12-08 17:00:00|1408.1|1405.1|1408.3|1405.3|1408.3|1405.3|1408.1|1405.1|278
1607447100000|2020-12-08 17:05:00|1408.8|1405.8|1408.3|1405.3|1409|1406|1408.3|1405.3|368
1607447400000|2020-12-08 17:10:00|1408.8|1405.8|1412.3|1409.3|1412.3|1409.3|1408.8|1405.8|106
1607447700000|2020-12-08 17:15:00|1412.8|1409.8|1413.6|1410.6|1414.3|1411.3|1412.3|1409.3|214
1607448000000|2020-12-08 17:20:00|1413.8|1410.8|1413.8|1410.8|1413.8|1410.8|1413.1|1410.1|72
1607448300000|2020-12-08 17:25:00|||||||||143
1607448600000|2020-12-08 17:30:00|1413.3|1410.3|1411.8|1408.8|1413.6|1410.6|1411.8|1408.8|144
1607448900000|2020-12-08 17:35:00|1411.3|1408.3|1411.8|1408.8|1411.8|1408.8|1411.3|1408.3|121
1607449200000|2020-12-08 17:40:00|1411.3|1408.3|1412.3|1409.3|1412.3|1409.3|1411.3|1408.3|142
1607449500000|2020-12-08 17:45:00|1412|1409|1411.8|1408.8|1412.8|1409.8|1411.5|1408.5|158
1607449800000|2020-12-08 17:50:00|1411.3|1408.3|1412.3|1409.3|1413.8|1410.8|1410.3|1407.3|2110
1607450100000|2020-12-08 17:55:00|1413.3|1410.3|1411.5|1408.5|1413.3|1410.3|1411.3|1408.3|683
1607450400000|2020-12-08 18:00:00|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|0
1607502600000|2020-12-09 08:30:00|1415.8|1412.8|1418.6|1415.6|1418.9|1415.9|1414.1|1411.1|260
1607502900000|2020-12-09 08:35:00|1418.9|1415.9|1420.9|1417.9|1422.1|1419.1|1418.6|1415.6|382
1607503200000|2020-12-09 08:40:00|1420.6|1417.6|1419.1|1416.1|1421.1|1418.1|1418.9|1415.9|58
1607503500000|2020-12-09 08:45:00|1419.6|1416.6|1421.1|1418.1|1421.1|1418.1|1418.9|1415.9|47
1607503800000|2020-12-09 08:50:00|1421.4|1418.4|1420.6|1417.6|1421.6|1418.6|1420.6|1417.6|39
1607504100000|2020-12-09 08:55:00|1420.9|1417.9|1419.3|1416.3|1421.6|1418.6|1419.3|1416.3|179
1607504400000|2020-12-09 09:00:00|1419.6|1416.6|1421.6|1418.6|1421.6|1418.6|1419.6|1416.6|95
1607504700000|2020-12-09 09:05:00|1422.1|1419.1|1421.3|1418.3|1422.1|1419.1|1420.8|1417.8|46
1607505000000|2020-12-09 09:10:00|1421.1|1418.1|1421.6|1418.6|1421.6|1418.6|1420.6|1417.6|154
1607505300000|2020-12-09 09:15:00|1421.3|1418.3|1420.8|1417.8|1421.6|1418.6|1420.6|1417.6|63
1607505600000|2020-12-09 09:20:00|1421.3|1418.3|1421.3|1418.3|1421.6|1418.6|1420.8|1417.8|43
1607505900000|2020-12-09 09:25:00|1421.6|1418.6|1421.3|1418.3|1421.6|1418.6|1420.6|1417.6|38
1607506200000|2020-12-09 09:30:00|1421.6|1418.6|1421.6|1418.6|1421.6|1418.6|1421.3|1418.3|76
1607506500000|2020-12-09 09:35:00|||||||||25
1607506800000|2020-12-09 09:40:00|1421.3|1418.3|1421.6|1418.6|1421.6|1418.6|1421.3|1418.3|22
1607507100000|2020-12-09 09:45:00|||||||||20
1607507400000|2020-12-09 09:50:00|1426.1|1423.1|1425.9|1422.9|1426.6|1423.6|1424.6|1421.6|123
1607507700000|2020-12-09 09:55:00|1426.1|1423.1|1424.6|1421.6|1426.1|1423.1|1423.6|1420.6|52
1607508000000|2020-12-09 10:00:00|1424.9|1421.9|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|33
1607508300000|2020-12-09 10:05:00|1423.8|1420.8|1424.1|1421.1|1425.6|1422.6|1423.6|1420.6|136
1607508600000|2020-12-09 10:10:00|1423.6|1420.6|1423.1|1420.1|1424.1|1421.1|1423.1|1420.1|64
1607508900000|2020-12-09 10:15:00|1423.6|1420.6|1422.6|1419.6|1423.8|1420.8|1422.6|1419.6|42
1607509200000|2020-12-09 10:20:00|1421.6|1418.6|1423.1|1420.1|1423.1|1420.1|1421.6|1418.6|32
1607509500000|2020-12-09 10:25:00|1422.6|1419.6|1422.8|1419.8|1422.8|1419.8|1422.6|1419.6|23
1607509800000|2020-12-09 10:30:00|1422.6|1419.6|1425.1|1422.1|1425.1|1422.1|1421.8|1418.8|71
1607510100000|2020-12-09 10:35:00|1424.6|1421.6|1425.1|1422.1|1425.1|1422.1|1424.1|1421.1|53
1607510400000|2020-12-09 10:40:00|1424.8|1421.8|1423.6|1420.6|1425.1|1422.1|1423.1|1420.1|75
1607510700000|2020-12-09 10:45:00|1423.8|1420.8|1423.6|1420.6|1423.8|1420.8|1423.6|1420.6|35
1607511000000|2020-12-09 10:50:00|1422.6|1419.6|1423|1420|1423|1420|1421.6|1418.6|29
1607511300000|2020-12-09 10:55:00|1423.6|1420.6|1423|1420|1423.6|1420.6|1423|1420|20
1607511600000|2020-12-09 11:00:00|1423.3|1420.3|1423.3|1420.3|1423.3|1420.3|1422.8|1419.8|39
1607511900000|2020-12-09 11:05:00|1424|1421|1424.3|1421.3|1425.6|1422.6|1423.3|1420.3|34
1607512200000|2020-12-09 11:10:00|1424|1421|1424.6|1421.6|1424.8|1421.8|1424|1421|21
1607512500000|2020-12-09 11:15:00|1425.6|1422.6|1424.6|1421.6|1425.6|1422.6|1424.6|1421.6|24
1607512800000|2020-12-09 11:20:00|1425.1|1422.1|1425.6|1422.6|1425.6|1422.6|1424.6|1421.6|38
1607513100000|2020-12-09 11:25:00|1425.5|1422.5|1425.5|1422.5|1426.5|1423.5|1425.5|1422.5|102
1607513400000|2020-12-09 11:30:00|1425|1422|1425|1422|1425.3|1422.3|1424|1421|21
1607513700000|2020-12-09 11:35:00|1425.8|1422.8|1425.5|1422.5|1427.5|1424.5|1425.5|1422.5|227
1607514000000|2020-12-09 11:40:00|1425|1422|1425|1422|1425|1422|1424.3|1421.3|9
1607514300000|2020-12-09 11:45:00|1425.3|1422.3|1424.5|1421.5|1426|1423|1424.5|1421.5|45
1607514600000|2020-12-09 11:50:00|1424.8|1421.8|1425|1422|1425.3|1422.3|1424.8|1421.8|22
1607514900000|2020-12-09 11:55:00|1425.5|1422.5|1425.8|1422.8|1426|1423|1425|1422|22
1607515200000|2020-12-09 12:00:00|1425.5|1422.5|1426.3|1423.3|1427.5|1424.5|1425.3|1422.3|139
1607515500000|2020-12-09 12:05:00|1426.5|1423.5|1426.8|1423.8|1427|1424|1425.8|1422.8|60
1607515800000|2020-12-09 12:10:00|1427|1424|1430.1|1427.1|1431.1|1428.1|1427|1424|243
1607516100000|2020-12-09 12:15:00|1429.1|1426.1|1427.8|1424.8|1429.1|1426.1|1427.3|1424.3|195
1607516400000|2020-12-09 12:20:00|1428.3|1425.3|1425.8|1422.8|1429.1|1426.1|1425.8|1422.8|118
1607516700000|2020-12-09 12:25:00|1425.5|1422.5|1428.3|1425.3|1428.5|1425.5|1425.5|1422.5|95
1607517000000|2020-12-09 12:30:00|1428.5|1425.5|1428.5|1425.5|1430|1427|1428|1425|235
1607517300000|2020-12-09 12:35:00|1428.8|1425.8|1429.5|1426.5|1429.5|1426.5|1428|1425|113
1607517600000|2020-12-09 12:40:00|1429.3|1426.3|1431|1428|1431|1428|1428.5|1425.5|182
1607517900000|2020-12-09 12:45:00|1430.6|1427.6|1430|1427|1431|1428|1429|1426|150
1607518200000|2020-12-09 12:50:00|1429.8|1426.8|1425.5|1422.5|1430|1427|1424.3|1421.3|185
1607518500000|2020-12-09 12:55:00|1425|1422|1427.5|1424.5|1428|1425|1424.5|1421.5|161
1607518800000|2020-12-09 13:00:00|1427.3|1424.3|1430.6|1427.6|1430.6|1427.6|1426|1423|372
1607519100000|2020-12-09 13:05:00|1429.8|1426.8|1429.6|1426.6|1430.8|1427.8|1428.6|1425.6|196
1607519400000|2020-12-09 13:10:00|1429.3|1426.3|1430.6|1427.6|1431|1428|1429.3|1426.3|138
1607519700000|2020-12-09 13:15:00|1429.8|1426.8|1430.6|1427.6|1431|1428|1429.8|1426.8|182
1607520000000|2020-12-09 13:20:00|1430|1427|1433.6|1430.6|1434.1|1431.1|1429.6|1426.6|293
1607520300000|2020-12-09 13:25:00|1434.1|1431.1|1434.1|1431.1|1434.6|1431.6|1433.6|1430.6|621
1607520600000|2020-12-09 13:30:00|1433.6|1430.6|1430.6|1427.6|1434.1|1431.1|1430.6|1427.6|225
1607520900000|2020-12-09 13:35:00|1430.8|1427.8|1429.3|1426.3|1431.6|1428.6|1429.3|1426.3|185
1607521200000|2020-12-09 13:40:00|1429.1|1426.1|1428.5|1425.5|1431.1|1428.1|1428.3|1425.3|232
1607521500000|2020-12-09 13:45:00|1428.8|1425.8|1427.5|1424.5|1430.5|1427.5|1427.5|1424.5|140
1607521800000|2020-12-09 13:50:00|1427.8|1424.8|1430.8|1427.8|1431.1|1428.1|1427.8|1424.8|155
1607522100000|2020-12-09 13:55:00|1430.6|1427.6|1430.1|1427.1|1431.1|1428.1|1429.1|1426.1|268
1607522400000|2020-12-09 14:00:00|1429.6|1426.6|1425.5|1422.5|1430.1|1427.1|1424.5|1421.5|240
1607522700000|2020-12-09 14:05:00|1425.3|1422.3|1425.5|1422.5|1426.5|1423.5|1424.5|1421.5|120
1607523000000|2020-12-09 14:10:00|1426.5|1423.5|1425.5|1422.5|1426.5|1423.5|1425.5|1422.5|29
1607523300000|2020-12-09 14:15:00|1424.5|1421.5|1427.5|1424.5|1427.5|1424.5|1423|1420|297
1607523600000|2020-12-09 14:20:00|1427.3|1424.3|1426.5|1423.5|1427.5|1424.5|1426.5|1423.5|205
1607523900000|2020-12-09 14:25:00|1427|1424|1427.5|1424.5|1427.5|1424.5|1426.5|1423.5|84
1607524200000|2020-12-09 14:30:00|1427.3|1424.3|1426.5|1423.5|1427.5|1424.5|1426.3|1423.3|266
1607524500000|2020-12-09 14:35:00|1426.8|1423.8|1429.6|1426.6|1430|1427|1426.8|1423.8|314
1607524800000|2020-12-09 14:40:00|1429|1426|1430|1427|1430.6|1427.6|1429|1426|253
1607525100000|2020-12-09 14:45:00|1430.6|1427.6|1427.8|1424.8|1430.6|1427.6|1427.8|1424.8|227
1607525400000|2020-12-09 14:50:00|1428|1425|1432.6|1429.6|1432.6|1429.6|1428|1425|240
1607525700000|2020-12-09 14:55:00|1432.3|1429.3|1432.6|1429.6|1433.1|1430.1|1432|1429|146
1607526000000|2020-12-09 15:00:00|1432.8|1429.8|1434.6|1431.6|1434.6|1431.6|1431.6|1428.6|574
1607526300000|2020-12-09 15:05:00|1434.8|1431.8|1446.6|1443.6|1446.6|1443.6|1434.8|1431.8|2177
1607526600000|2020-12-09 15:10:00|1446.4|1443.4|1441.1|1438.1|1446.4|1443.4|1440.3|1437.3|954
1607526900000|2020-12-09 15:15:00|1441.6|1438.6|1443.8|1440.8|1444.1|1441.1|1441.6|1438.6|380
1607527200000|2020-12-09 15:20:00|1444.1|1441.1|1442.1|1439.1|1445.6|1442.6|1442.1|1439.1|387
1607527500000|2020-12-09 15:25:00|1442.6|1439.6|1443.1|1440.1|1443.3|1440.3|1441.1|1438.1|296
1607527800000|2020-12-09 15:30:00|1443.3|1440.3|1438.5|1435.5|1443.6|1440.6|1438.5|1435.5|538
1607528100000|2020-12-09 15:35:00|1439.5|1436.5|1440|1437|1441|1438|1438.3|1435.3|767
1607528400000|2020-12-09 15:40:00|1439.3|1436.3|1440|1437|1441|1438|1438.5|1435.5|331
1607528700000|2020-12-09 15:45:00|1439.8|1436.8|1440.5|1437.5|1441.5|1438.5|1439|1436|114
1607529000000|2020-12-09 15:50:00|1440.3|1437.3|1443.5|1440.5|1443.5|1440.5|1438.5|1435.5|353
1607529300000|2020-12-09 15:55:00|1444.1|1441.1|1447.6|1444.6|1447.6|1444.6|1443.3|1440.3|362
1607529600000|2020-12-09 16:00:00|1446.6|1443.6|1447.6|1444.6|1449.6|1446.6|1445|1442|483
1607529900000|2020-12-09 16:05:00|1447|1444|1449.6|1446.6|1453.1|1450.1|1445.8|1442.8|1634
1607530200000|2020-12-09 16:10:00|1450.1|1447.1|1450.1|1447.1|1451.1|1448.1|1448.8|1445.8|778
1607530500000|2020-12-09 16:15:00|1450.3|1447.3|1453.1|1450.1|1454.1|1451.1|1450.1|1447.1|735
1607530800000|2020-12-09 16:20:00|1454.1|1451.1|1460.6|1457.6|1463.6|1460.6|1454.1|1451.1|1925
1607531100000|2020-12-09 16:25:00|1460.3|1457.3|1456.6|1453.6|1461.3|1458.3|1456.6|1453.6|801
1607531400000|2020-12-09 16:30:00|1456.8|1453.8|1452.6|1449.6|1456.8|1453.8|1452.6|1449.6|687
1607531700000|2020-12-09 16:35:00|1453.6|1450.6|1455.1|1452.1|1456.1|1453.1|1453.6|1450.6|137
1607532000000|2020-12-09 16:40:00|1454.6|1451.6|1452.1|1449.1|1454.8|1451.8|1451.1|1448.1|420
1607532300000|2020-12-09 16:45:00|1452.6|1449.6|1453.1|1450.1|1453.1|1450.1|1452.1|1449.1|167
1607532600000|2020-12-09 16:50:00|1455.6|1452.6|1453.1|1450.1|1456.6|1453.6|1452.1|1449.1|410
1607532900000|2020-12-09 16:55:00|1452.1|1449.1|1454.3|1451.3|1454.3|1451.3|1452.1|1449.1|334
1607533200000|2020-12-09 17:00:00|1454.6|1451.6|1457.1|1454.1|1458.1|1455.1|1454.6|1451.6|588
1607533500000|2020-12-09 17:05:00|1457.6|1454.6|1457.1|1454.1|1459.1|1456.1|1455.8|1452.8|406
1607533800000|2020-12-09 17:10:00|1457.6|1454.6|1457.1|1454.1|1457.6|1454.6|1455.8|1452.8|253
1607534100000|2020-12-09 17:15:00|1458.1|1455.1|1458.3|1455.3|1459.1|1456.1|1457.1|1454.1|511
1607534400000|2020-12-09 17:20:00|1458.6|1455.6|1459.6|1456.6|1459.6|1456.6|1456.6|1453.6|386
1607534700000|2020-12-09 17:25:00|1460.6|1457.6|1461.6|1458.6|1461.6|1458.6|1459.6|1456.6|415
1607535000000|2020-12-09 17:30:00|1460.6|1457.6|1459.6|1456.6|1460.6|1457.6|1459.6|1456.6|427
1607535300000|2020-12-09 17:35:00|1460.1|1457.1|1457.1|1454.1|1460.1|1457.1|1456.3|1453.3|418
1607535600000|2020-12-09 17:40:00|1456.8|1453.8|1459.1|1456.1|1460.6|1457.6|1456.8|1453.8|706
1607535900000|2020-12-09 17:45:00|1459.6|1456.6|1461.6|1458.6|1463.1|1460.1|1459.6|1456.6|806
1607536200000|2020-12-09 17:50:00|1462.1|1459.1|1464.6|1461.6|1465.1|1462.1|1459.4|1456.4|2851
1607536500000|2020-12-09 17:55:00|1464.1|1461.1|1461.4|1458.4|1464.1|1461.1|1457.1|1454.1|1831
1607589000000|2020-12-10 08:30:00|1454.3|1451.3|1459.6|1456.6|1461.1|1458.1|1454.3|1451.3|664
1607589300000|2020-12-10 08:35:00|1459.3|1456.3|1455.8|1452.8|1459.6|1456.6|1455|1452|132
1607589600000|2020-12-10 08:40:00|1455|1452|1457.3|1454.3|1457.6|1454.6|1455|1452|113
1607589900000|2020-12-10 08:45:00|1457.6|1454.6|1456|1453|1457.8|1454.8|1456|1453|57
1607590200000|2020-12-10 08:50:00|1456.3|1453.3|1454.3|1451.3|1456.3|1453.3|1453.8|1450.8|153
1607590500000|2020-12-10 08:55:00|1454.5|1451.5|1455.3|1452.3|1455.5|1452.5|1454.5|1451.5|70
1607590800000|2020-12-10 09:00:00|1455.5|1452.5|1456.5|1453.5|1457|1454|1455.5|1452.5|24
1607591100000|2020-12-10 09:05:00|1456.8|1453.8|1457.8|1454.8|1457.8|1454.8|1456.8|1453.8|27
1607591400000|2020-12-10 09:10:00|1457.3|1454.3|1456.8|1453.8|1457.8|1454.8|1456.8|1453.8|140
1607591700000|2020-12-10 09:15:00|1456.5|1453.5|1457.3|1454.3|1457.3|1454.3|1455.8|1452.8|52
1607592000000|2020-12-10 09:20:00|1457.8|1454.8|1457.8|1454.8|1457.8|1454.8|1457.3|1454.3|40
1607592300000|2020-12-10 09:25:00|1458.8|1455.8|1461.8|1458.8|1462.3|1459.3|1458.8|1455.8|148
1607592600000|2020-12-10 09:30:00|1461.3|1458.3|1462|1459|1462|1459|1461.3|1458.3|37
1607592900000|2020-12-10 09:35:00|1461.8|1458.8|1462.3|1459.3|1462.3|1459.3|1461.3|1458.3|292
1607593200000|2020-12-10 09:40:00|1461.8|1458.8|1462.3|1459.3|1462.3|1459.3|1461.8|1458.8|47
1607593500000|2020-12-10 09:45:00|1461.3|1458.3|1462|1459|1462|1459|1461|1458|111
1607593800000|2020-12-10 09:50:00|1461.8|1458.8|1469.3|1466.3|1470.3|1467.3|1461.8|1458.8|1043
1607594100000|2020-12-10 09:55:00|1468.8|1465.8|1470.8|1467.8|1471.1|1468.1|1468.6|1465.6|91
1607594400000|2020-12-10 10:00:00|1470.6|1467.6|1469.8|1466.8|1470.8|1467.8|1469.8|1466.8|343
1607594700000|2020-12-10 10:05:00|1468.5|1465.5|1465.3|1462.3|1468.5|1465.5|1465|1462|117
1607595000000|2020-12-10 10:10:00|1466.3|1463.3|1467.3|1464.3|1467.3|1464.3|1465.3|1462.3|57
1607595300000|2020-12-10 10:15:00|1466.8|1463.8|1467.3|1464.3|1468.8|1465.8|1466.8|1463.8|58
1607595600000|2020-12-10 10:20:00|1467|1464|1467.3|1464.3|1467.3|1464.3|1466.8|1463.8|4
1607595900000|2020-12-10 10:25:00|1467|1464|1467.8|1464.8|1467.8|1464.8|1467|1464|26
1607596200000|2020-12-10 10:30:00|1468|1465|1466.3|1463.3|1468|1465|1466.3|1463.3|27
1607596500000|2020-12-10 10:35:00|1467|1464|1467|1464|1467|1464|1466.5|1463.5|20
1607596800000|2020-12-10 10:40:00|1466.8|1463.8|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|20
1607597100000|2020-12-10 10:45:00|||||||||14
1607597400000|2020-12-10 10:50:00|1467.3|1464.3|1468.3|1465.3|1468.5|1465.5|1467.3|1464.3|23
1607597700000|2020-12-10 10:55:00|1466|1463|1465.3|1462.3|1466.3|1463.3|1465.3|1462.3|36
1607598000000|2020-12-10 11:00:00|1464.3|1461.3|1464.3|1461.3|1464.3|1461.3|1463.8|1460.8|25
1607598300000|2020-12-10 11:05:00|1463.8|1460.8|1463.3|1460.3|1464.3|1461.3|1463.3|1460.3|83
1607598600000|2020-12-10 11:10:00|1463|1460|1463.3|1460.3|1464|1461|1462.7|1459.7|112
1607598900000|2020-12-10 11:15:00|1463|1460|1460|1457|1463.3|1460.3|1459.7|1456.7|109
1607599200000|2020-12-10 11:20:00|1459.7|1456.7|1461.3|1458.3|1461.3|1458.3|1458.7|1455.7|129
1607599500000|2020-12-10 11:25:00|1461.5|1458.5|1459.7|1456.7|1462.3|1459.3|1459.7|1456.7|23
1607599800000|2020-12-10 11:30:00|1459.3|1456.3|1458.7|1455.7|1459.7|1456.7|1458.7|1455.7|28
1607600100000|2020-12-10 11:35:00|1457.2|1454.2|1456.5|1453.5|1457.2|1454.2|1454|1451|129
1607600400000|2020-12-10 11:40:00|1456.2|1453.2|1453.7|1450.7|1456.5|1453.5|1453.7|1450.7|266
1607600700000|2020-12-10 11:45:00|1454.2|1451.2|1456|1453|1456.2|1453.2|1453.2|1450.2|75
1607601000000|2020-12-10 11:50:00|1455.7|1452.7|1457.2|1454.2|1458|1455|1455.7|1452.7|104
1607601300000|2020-12-10 11:55:00|1457.5|1454.5|1456.7|1453.7|1457.5|1454.5|1456.5|1453.5|27
1607601600000|2020-12-10 12:00:00|1457|1454|1456.5|1453.5|1457.2|1454.2|1456.5|1453.5|49
1607601900000|2020-12-10 12:05:00|1456.7|1453.7|1453.7|1450.7|1456.7|1453.7|1453.7|1450.7|96
1607602200000|2020-12-10 12:10:00|1454.5|1451.5|1457.2|1454.2|1457.2|1454.2|1454.5|1451.5|87
1607602500000|2020-12-10 12:15:00|1458.2|1455.2|1457.7|1454.7|1459.2|1456.2|1457.7|1454.7|146
1607602800000|2020-12-10 12:20:00|1458.2|1455.2|1457.7|1454.7|1458.2|1455.2|1457.7|1454.7|30
1607603100000|2020-12-10 12:25:00|1457.2|1454.2|1454.7|1451.7|1457.2|1454.2|1454.7|1451.7|99
1607603400000|2020-12-10 12:30:00|1454.5|1451.5|1446.9|1443.9|1454.5|1451.5|1446.7|1443.7|265
1607603700000|2020-12-10 12:35:00|1447.2|1444.2|1445.7|1442.7|1447.9|1444.9|1445.7|1442.7|158
1607604000000|2020-12-10 12:40:00|1445.4|1442.4|1448.2|1445.2|1449.7|1446.7|1441.7|1438.7|557
1607604300000|2020-12-10 12:45:00|1448.5|1445.5|1452.7|1449.7|1452.7|1449.7|1447.2|1444.2|376
1607604600000|2020-12-10 12:50:00|1452.5|1449.5|1450.2|1447.2|1452.7|1449.7|1448.7|1445.7|190
1607604900000|2020-12-10 12:55:00|1450|1447|1454.5|1451.5|1455|1452|1448.7|1445.7|260
1607605200000|2020-12-10 13:00:00|1455|1452|1452|1449|1455.7|1452.7|1451.2|1448.2|353
1607605500000|2020-12-10 13:05:00|1452.2|1449.2|1451.7|1448.7|1453.7|1450.7|1450.7|1447.7|178
1607605800000|2020-12-10 13:10:00|1451.2|1448.2|1450.2|1447.2|1451.2|1448.2|1449.2|1446.2|198
1607606100000|2020-12-10 13:15:00|1450.7|1447.7|1450.2|1447.2|1451.2|1448.2|1449.9|1446.9|83
1607606400000|2020-12-10 13:20:00|1449.9|1446.9|1450.7|1447.7|1450.7|1447.7|1449.7|1446.7|139
1607606700000|2020-12-10 13:25:00|1451.7|1448.7|1450.2|1447.2|1451.7|1448.7|1449.2|1446.2|82
1607607000000|2020-12-10 13:30:00|1450.7|1447.7|1450.7|1447.7|1452.2|1449.2|1449.2|1446.2|159
1607607300000|2020-12-10 13:35:00|1450.2|1447.2|1447.7|1444.7|1450.7|1447.7|1446.7|1443.7|136
1607607600000|2020-12-10 13:40:00|1447.4|1444.4|1446.9|1443.9|1448.2|1445.2|1446.2|1443.2|225
1607607900000|2020-12-10 13:45:00|1447.2|1444.2|1443.7|1440.7|1447.2|1444.2|1440.6|1437.6|317
1607608200000|2020-12-10 13:50:00|1444.7|1441.7|1441.7|1438.7|1444.7|1441.7|1440.7|1437.7|272
1607608500000|2020-12-10 13:55:00|1441.4|1438.4|1444.2|1441.2|1444.2|1441.2|1440.7|1437.7|370
1607608800000|2020-12-10 14:00:00|1444.7|1441.7|1445.7|1442.7|1447.4|1444.4|1442.2|1439.2|289
1607609100000|2020-12-10 14:05:00|1445.9|1442.9|1446.9|1443.9|1447.7|1444.7|1442.9|1439.9|204
1607609400000|2020-12-10 14:10:00|1447.2|1444.2|1445.9|1442.9|1447.2|1444.2|1445.2|1442.2|95
1607609700000|2020-12-10 14:15:00|1445.7|1442.7|1446.7|1443.7|1448.7|1445.7|1444.7|1441.7|190
1607610000000|2020-12-10 14:20:00|1446.4|1443.4|1443.6|1440.6|1447.7|1444.7|1443.6|1440.6|214
1607610300000|2020-12-10 14:25:00|1444.2|1441.2|1444.6|1441.6|1445.2|1442.2|1443.4|1440.4|257
1607610600000|2020-12-10 14:30:00|1444.2|1441.2|1444.6|1441.6|1445.6|1442.6|1443.6|1440.6|247
1607610900000|2020-12-10 14:35:00|1445.6|1442.6|1444.6|1441.6|1445.6|1442.6|1443.6|1440.6|385
1607611200000|2020-12-10 14:40:00|1443.9|1440.9|1439.6|1436.6|1443.9|1440.9|1439.6|1436.6|398
1607611500000|2020-12-10 14:45:00|1440.1|1437.1|1442.6|1439.6|1445.1|1442.1|1439.9|1436.9|555
1607611800000|2020-12-10 14:50:00|1443.1|1440.1|1442.4|1439.4|1443.1|1440.1|1440.6|1437.6|166
1607612100000|2020-12-10 14:55:00|1442.6|1439.6|1445.1|1442.1|1446.1|1443.1|1441.6|1438.6|226
1607612400000|2020-12-10 15:00:00|1445.4|1442.4|1442.6|1439.6|1446.9|1443.9|1442.1|1439.1|394
1607612700000|2020-12-10 15:05:00|1442.4|1439.4|1441.6|1438.6|1442.6|1439.6|1441.6|1438.6|125
1607613000000|2020-12-10 15:10:00|1440.6|1437.6|1439.6|1436.6|1440.6|1437.6|1439.6|1436.6|316
1607613300000|2020-12-10 15:15:00|1440.4|1437.4|1435.6|1432.6|1440.4|1437.4|1434.1|1431.1|455
1607613600000|2020-12-10 15:20:00|1436.1|1433.1|1435.1|1432.1|1437.1|1434.1|1435.1|1432.1|158
1607613900000|2020-12-10 15:25:00|1435.6|1432.6|1438.6|1435.6|1439.6|1436.6|1435.6|1432.6|381
1607614200000|2020-12-10 15:30:00|1439.4|1436.4|1438.6|1435.6|1439.4|1436.4|1436.9|1433.9|259
1607614500000|2020-12-10 15:35:00|1439.6|1436.6|1443.9|1440.9|1444.1|1441.1|1439.6|1436.6|532
1607614800000|2020-12-10 15:40:00|1443.6|1440.6|1446.4|1443.4|1446.6|1443.6|1442.9|1439.9|343
1607615100000|2020-12-10 15:45:00|1446.6|1443.6|1445.6|1442.6|1448.1|1445.1|1445.6|1442.6|219
1607615400000|2020-12-10 15:50:00|1446.6|1443.6|1443.1|1440.1|1446.6|1443.6|1443.1|1440.1|217
1607615700000|2020-12-10 15:55:00|1444.6|1441.6|1445.1|1442.1|1445.9|1442.9|1444.4|1441.4|155
1607616000000|2020-12-10 16:00:00|1445.6|1442.6|1444.1|1441.1|1446.1|1443.1|1443.1|1440.1|254
1607616300000|2020-12-10 16:05:00|1445.4|1442.4|1445.1|1442.1|1447.6|1444.6|1445.1|1442.1|399
1607616600000|2020-12-10 16:10:00|1444.9|1441.9|1442.6|1439.6|1445.1|1442.1|1442.4|1439.4|71
1607616900000|2020-12-10 16:15:00|1443.1|1440.1|1444.1|1441.1|1444.9|1441.9|1443.1|1440.1|78
1607617200000|2020-12-10 16:20:00|1443.1|1440.1|1446.4|1443.4|1446.4|1443.4|1443.1|1440.1|85
1607617500000|2020-12-10 16:25:00|1445.9|1442.9|1445.6|1442.6|1446.6|1443.6|1445.6|1442.6|65
1607617800000|2020-12-10 16:30:00|1446.1|1443.1|1443.1|1440.1|1446.1|1443.1|1442.1|1439.1|275
1607618100000|2020-12-10 16:35:00|1442.6|1439.6|1442.1|1439.1|1442.6|1439.6|1441.1|1438.1|130
1607618400000|2020-12-10 16:40:00|1441.6|1438.6|1442.8|1439.8|1442.8|1439.8|1441.1|1438.1|75
1607618700000|2020-12-10 16:45:00|1442.6|1439.6|1443.6|1440.6|1444.1|1441.1|1441.3|1438.3|154
1607619000000|2020-12-10 16:50:00|1443.4|1440.4|1439.1|1436.1|1443.4|1440.4|1439.1|1436.1|92
1607619300000|2020-12-10 16:55:00|1439.6|1436.6|1439.3|1436.3|1439.6|1436.6|1439.1|1436.1|309
1607619600000|2020-12-10 17:00:00|1439.6|1436.6|1436.1|1433.1|1439.6|1436.6|1436.1|1433.1|617
1607619900000|2020-12-10 17:05:00|1435.8|1432.8|1435.6|1432.6|1437.1|1434.1|1434.1|1431.1|356
1607620200000|2020-12-10 17:10:00|1435.3|1432.3|1431.1|1428.1|1435.3|1432.3|1429.6|1426.6|425
1607620500000|2020-12-10 17:15:00|1430.6|1427.6|1432.3|1429.3|1434.1|1431.1|1429.6|1426.6|265
1607620800000|2020-12-10 17:20:00|1432.1|1429.1|1430.6|1427.6|1433.1|1430.1|1430.1|1427.1|295
1607621100000|2020-12-10 17:25:00|1431.6|1428.6|1434.1|1431.1|1434.1|1431.1|1430.8|1427.8|230
1607621400000|2020-12-10 17:30:00|1433.8|1430.8|1432.8|1429.8|1433.8|1430.8|1431.1|1428.1|241
1607621700000|2020-12-10 17:35:00|1432.6|1429.6|1431.8|1428.8|1432.8|1429.8|1430.6|1427.6|310
1607622000000|2020-12-10 17:40:00|1431.6|1428.6|1431.1|1428.1|1432.1|1429.1|1430.6|1427.6|196
1607622300000|2020-12-10 17:45:00|1430.8|1427.8|1430.8|1427.8|1431.6|1428.6|1430.1|1427.1|227
1607622600000|2020-12-10 17:50:00|1430.3|1427.3|1434.6|1431.6|1435.1|1432.1|1430.1|1427.1|2032
1607622900000|2020-12-10 17:55:00|1434.3|1431.3|1430.1|1427.1|1434.6|1431.6|1429.3|1426.3|1082
1607675400000|2020-12-11 08:30:00|1436.3|1433.3|1429.8|1426.8|1437.3|1434.3|1429.3|1426.3|453
1607675700000|2020-12-11 08:35:00|1430.1|1427.1|1429.8|1426.8|1432.3|1429.3|1429.8|1426.8|48
1607676000000|2020-12-11 08:40:00|1429.5|1426.5|1424.3|1421.3|1429.5|1426.5|1421.3|1418.3|447
1607676300000|2020-12-11 08:45:00|1425.3|1422.3|1423.5|1420.5|1427.3|1424.3|1423.3|1420.3|172
1607676600000|2020-12-11 08:50:00|1423.8|1420.8|1420.3|1417.3|1424|1421|1420.3|1417.3|243
1607676900000|2020-12-11 08:55:00|1421.3|1418.3|1419.8|1416.8|1421.3|1418.3|1419.5|1416.5|124
1607677200000|2020-12-11 09:00:00|1420.3|1417.3|1425|1422|1425|1422|1419.8|1416.8|69
1607677500000|2020-12-11 09:05:00|1425.5|1422.5|1424.3|1421.3|1425.8|1422.8|1423.8|1420.8|101
1607677800000|2020-12-11 09:10:00|1424|1421|1425.8|1422.8|1426.3|1423.3|1424|1421|18
1607678100000|2020-12-11 09:15:00|1425.5|1422.5|1426.3|1423.3|1426.5|1423.5|1424.8|1421.8|101
1607678400000|2020-12-11 09:20:00|1426.5|1423.5|1425.8|1422.8|1426.5|1423.5|1425.8|1422.8|38
1607678700000|2020-12-11 09:25:00|1426|1423|1425.3|1422.3|1426|1423|1424.5|1421.5|20
1607679000000|2020-12-11 09:30:00|1425|1422|1426.8|1423.8|1426.8|1423.8|1424.8|1421.8|30
1607679300000|2020-12-11 09:35:00|1425.8|1422.8|1428.5|1425.5|1429.5|1426.5|1425.8|1422.8|106
1607679600000|2020-12-11 09:40:00|1428.3|1425.3|1426.8|1423.8|1429.8|1426.8|1426.8|1423.8|104
1607679900000|2020-12-11 09:45:00|1426.5|1423.5|1426.8|1423.8|1426.8|1423.8|1426.5|1423.5|10
1607680200000|2020-12-11 09:50:00|1428.3|1425.3|1430.5|1427.5|1430.8|1427.8|1428.3|1425.3|47
1607680500000|2020-12-11 09:55:00|1430.8|1427.8|1430|1427|1430.8|1427.8|1427.8|1424.8|168
1607680800000|2020-12-11 10:00:00|1430.3|1427.3|1430.3|1427.3|1430.3|1427.3|1429.3|1426.3|26
1607681100000|2020-12-11 10:05:00|1430.5|1427.5|1430.3|1427.3|1430.5|1427.5|1430|1427|3
1607681400000|2020-12-11 10:10:00|||||||||2
1607681700000|2020-12-11 10:15:00|1432.8|1429.8|1432.5|1429.5|1432.8|1429.8|1431.5|1428.5|156
1607682000000|2020-12-11 10:20:00|1432.8|1429.8|1432|1429|1432.8|1429.8|1431.3|1428.3|12
1607682300000|2020-12-11 10:25:00|1432.3|1429.3|1429.8|1426.8|1432.3|1429.3|1429.8|1426.8|101
1607682600000|2020-12-11 10:30:00|1429.5|1426.5|1430.8|1427.8|1430.8|1427.8|1428.8|1425.8|30
1607682900000|2020-12-11 10:35:00|1431|1428|1429.8|1426.8|1431.3|1428.3|1429.8|1426.8|35
1607683200000|2020-12-11 10:40:00|1429.5|1426.5|1429.8|1426.8|1429.8|1426.8|1429.5|1426.5|2
1607683500000|2020-12-11 10:45:00|1428.8|1425.8|1430.5|1427.5|1430.5|1427.5|1428.3|1425.3|59
1607683800000|2020-12-11 10:50:00|1430.3|1427.3|1430|1427|1431.8|1428.8|1430|1427|48
1607684100000|2020-12-11 10:55:00|1429.8|1426.8|1428.2|1425.2|1429.8|1426.8|1428.2|1425.2|23
1607684400000|2020-12-11 11:00:00|1429.2|1426.2|1428.2|1425.2|1429.2|1426.2|1428|1425|46
1607684700000|2020-12-11 11:05:00|1428.7|1425.7|1428|1425|1429|1426|1428|1425|17
1607685000000|2020-12-11 11:10:00|1429.2|1426.2|1428.7|1425.7|1429.5|1426.5|1428.5|1425.5|36
1607685300000|2020-12-11 11:15:00|1428.2|1425.2|1427.2|1424.2|1428.2|1425.2|1427.2|1424.2|32
1607685600000|2020-12-11 11:20:00|1428.2|1425.2|1428.2|1425.2|1428.2|1425.2|1427.7|1424.7|8
1607685900000|2020-12-11 11:25:00|1428.7|1425.7|1428.5|1425.5|1429.2|1426.2|1428.2|1425.2|59
1607686200000|2020-12-11 11:30:00|1428.7|1425.7|1429.5|1426.5|1429.7|1426.7|1428.2|1425.2|35
1607686500000|2020-12-11 11:35:00|1429.2|1426.2|1430|1427|1430.2|1427.2|1429.2|1426.2|95
1607686800000|2020-12-11 11:40:00|1430.2|1427.2|1432.7|1429.7|1433.7|1430.7|1430.2|1427.2|162
1607687100000|2020-12-11 11:45:00|1432.5|1429.5|1434.2|1431.2|1434.2|1431.2|1432.5|1429.5|94
1607687400000|2020-12-11 11:50:00|1434.7|1431.7|1433|1430|1435.2|1432.2|1431.7|1428.7|268
1607687700000|2020-12-11 11:55:00|1432.7|1429.7|1430.7|1427.7|1433.5|1430.5|1430.7|1427.7|348
1607688000000|2020-12-11 12:00:00|1432.2|1429.2|1430.7|1427.7|1432.5|1429.5|1430.7|1427.7|295
1607688300000|2020-12-11 12:05:00|1430.5|1427.5|1429.2|1426.2|1430.5|1427.5|1428.7|1425.7|95
1607688600000|2020-12-11 12:10:00|1430.2|1427.2|1428|1425|1430.5|1427.5|1427.7|1424.7|258
1607688900000|2020-12-11 12:15:00|1428.2|1425.2|1423.2|1420.2|1429.2|1426.2|1423|1420|582
1607689200000|2020-12-11 12:20:00|1423|1420|1422.2|1419.2|1423.7|1420.7|1422.2|1419.2|133
1607689500000|2020-12-11 12:25:00|1422.5|1419.5|1416.2|1413.2|1422.7|1419.7|1415.5|1412.5|653
1607689800000|2020-12-11 12:30:00|1416.5|1413.5|1410.2|1407.2|1416.5|1413.5|1408.9|1405.9|1043
1607690100000|2020-12-11 12:35:00|1410.4|1407.4|1412.4|1409.4|1412.7|1409.7|1409.9|1406.9|428
1607690400000|2020-12-11 12:40:00|1412.7|1409.7|1414.2|1411.2|1415.2|1412.2|1410.9|1407.9|380
1607690700000|2020-12-11 12:45:00|1413.9|1410.9|1414.9|1411.9|1417.2|1414.2|1413.7|1410.7|348
1607691000000|2020-12-11 12:50:00|1415.4|1412.4|1419.2|1416.2|1420.2|1417.2|1414.9|1411.9|472
1607691300000|2020-12-11 12:55:00|1419.4|1416.4|1416.7|1413.7|1419.4|1416.4|1416.2|1413.2|185
1607691600000|2020-12-11 13:00:00|1416.9|1413.9|1415.9|1412.9|1417.2|1414.2|1415.2|1412.2|312
1607691900000|2020-12-11 13:05:00|1415.7|1412.7|1418.2|1415.2|1418.2|1415.2|1415.7|1412.7|145
1607692200000|2020-12-11 13:10:00|1417.7|1414.7|1417.7|1414.7|1418.2|1415.2|1416.7|1413.7|268
1607692500000|2020-12-11 13:15:00|1417.9|1414.9|1416.7|1413.7|1417.9|1414.9|1416.4|1413.4|180
1607692800000|2020-12-11 13:20:00|1418.7|1415.7|1417.7|1414.7|1419.2|1416.2|1417.4|1414.4|79
1607693100000|2020-12-11 13:25:00|1417.2|1414.2|1419.2|1416.2|1419.2|1416.2|1416.7|1413.7|157
1607693400000|2020-12-11 13:30:00|1419.4|1416.4|1421.7|1418.7|1422.7|1419.7|1419.4|1416.4|478
1607693700000|2020-12-11 13:35:00|1421.2|1418.2|1426.7|1423.7|1426.7|1423.7|1420.2|1417.2|666
1607694000000|2020-12-11 13:40:00|1426.2|1423.2|1424.7|1421.7|1426.2|1423.2|1423.7|1420.7|221
1607694300000|2020-12-11 13:45:00|1425.7|1422.7|1425.7|1422.7|1425.7|1422.7|1424.7|1421.7|85
1607694600000|2020-12-11 13:50:00|1425.2|1422.2|1424.7|1421.7|1425.7|1422.7|1423.7|1420.7|201
1607694900000|2020-12-11 13:55:00|1424.4|1421.4|1423.7|1420.7|1425.4|1422.4|1423.7|1420.7|64
1607695200000|2020-12-11 14:00:00|1422.7|1419.7|1423.4|1420.4|1424.2|1421.2|1422.7|1419.7|269
1607695500000|2020-12-11 14:05:00|1423.2|1420.2|1427.2|1424.2|1427.2|1424.2|1422.7|1419.7|354
1607695800000|2020-12-11 14:10:00|1427.7|1424.7|1431.7|1428.7|1431.7|1428.7|1427.7|1424.7|291
1607696100000|2020-12-11 14:15:00|1429.7|1426.7|1428.7|1425.7|1429.9|1426.9|1428.2|1425.2|152
1607696400000|2020-12-11 14:20:00|1429.2|1426.2|1427.7|1424.7|1429.7|1426.7|1427.7|1424.7|77
1607696700000|2020-12-11 14:25:00|1427.2|1424.2|1426.7|1423.7|1428.2|1425.2|1426.2|1423.2|181
1607697000000|2020-12-11 14:30:00|1426.2|1423.2|1421.7|1418.7|1426.7|1423.7|1420.7|1417.7|657
1607697300000|2020-12-11 14:35:00|1422.7|1419.7|1420.7|1417.7|1422.7|1419.7|1420.7|1417.7|161
1607697600000|2020-12-11 14:40:00|1420.2|1417.2|1419.2|1416.2|1420.7|1417.7|1419.2|1416.2|320
1607697900000|2020-12-11 14:45:00|1418.7|1415.7|1417.2|1414.2|1419.2|1416.2|1415.9|1412.9|746
1607698200000|2020-12-11 14:50:00|1416.7|1413.7|1416.4|1413.4|1417.2|1414.2|1416.2|1413.2|496
1607698500000|2020-12-11 14:55:00|1416.2|1413.2|1417.7|1414.7|1417.7|1414.7|1415.2|1412.2|409
1607698800000|2020-12-11 15:00:00|1418.2|1415.2|1417.7|1414.7|1419.7|1416.7|1416.9|1413.9|313
1607699100000|2020-12-11 15:05:00|1417.2|1414.2|1418.7|1415.7|1418.9|1415.9|1416.9|1413.9|218
1607699400000|2020-12-11 15:10:00|1418.9|1415.9|1419.7|1416.7|1419.9|1416.9|1418.2|1415.2|81
1607699700000|2020-12-11 15:15:00|1418.7|1415.7|1416.9|1413.9|1418.7|1415.7|1416.1|1413.1|165
1607700000000|2020-12-11 15:20:00|1416.7|1413.7|1417.4|1414.4|1417.7|1414.7|1416.1|1413.1|392
1607700300000|2020-12-11 15:25:00|1417.1|1414.1|1418.9|1415.9|1420.6|1417.6|1416.6|1413.6|258
1607700600000|2020-12-11 15:30:00|1418.6|1415.6|1421.1|1418.1|1421.1|1418.1|1417.6|1414.6|224
1607700900000|2020-12-11 15:35:00|1420.7|1417.7|1419.1|1416.1|1421.1|1418.1|1417.6|1414.6|260
1607701200000|2020-12-11 15:40:00|1418.9|1415.9|1420.1|1417.1|1421.6|1418.6|1418.6|1415.6|182
1607701500000|2020-12-11 15:45:00|1419.9|1416.9|1422.1|1419.1|1422.1|1419.1|1419.1|1416.1|89
1607701800000|2020-12-11 15:50:00|1421.6|1418.6|1419.6|1416.6|1422.1|1419.1|1419.6|1416.6|150
1607702100000|2020-12-11 15:55:00|1420.1|1417.1|1418.6|1415.6|1420.1|1417.1|1418.6|1415.6|38
1607702400000|2020-12-11 16:00:00|1418.9|1415.9|1418.6|1415.6|1419.1|1416.1|1418.6|1415.6|119
1607702700000|2020-12-11 16:05:00|1418.4|1415.4|1417.4|1414.4|1419.6|1416.6|1417.4|1414.4|160
1607703000000|2020-12-11 16:10:00|1417.1|1414.1|1416.1|1413.1|1417.1|1414.1|1415.6|1412.6|254
1607703300000|2020-12-11 16:15:00|1417.1|1414.1|1417.1|1414.1|1418.1|1415.1|1417.1|1414.1|93
1607703600000|2020-12-11 16:20:00|1416.1|1413.1|1415.6|1412.6|1416.1|1413.1|1415.1|1412.1|150
1607703900000|2020-12-11 16:25:00|1415.9|1412.9|1419.1|1416.1|1419.4|1416.4|1415.4|1412.4|353
1607704200000|2020-12-11 16:30:00|1418.1|1415.1|1414.6|1411.6|1418.1|1415.1|1414.1|1411.1|282
1607704500000|2020-12-11 16:35:00|1414.4|1411.4|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|247
1607704800000|2020-12-11 16:40:00|1414.4|1411.4|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|164
1607705100000|2020-12-11 16:45:00|1414.4|1411.4|1414.4|1411.4|1414.6|1411.6|1413.6|1410.6|222
1607705400000|2020-12-11 16:50:00|1414.6|1411.6|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|225
1607705700000|2020-12-11 16:55:00|1414.4|1411.4|1414.4|1411.4|1414.6|1411.6|1413.6|1410.6|209
1607706000000|2020-12-11 17:00:00|1414.6|1411.6|1414.1|1411.1|1415.1|1412.1|1414.1|1411.1|78
1607706300000|2020-12-11 17:05:00|1414.6|1411.6|1416.1|1413.1|1416.1|1413.1|1414.1|1411.1|232
1607706600000|2020-12-11 17:10:00|1416.6|1413.6|1415.9|1412.9|1417.1|1414.1|1415.6|1412.6|109
1607706900000|2020-12-11 17:15:00|1415.6|1412.6|1416.1|1413.1|1417.6|1414.6|1415.6|1412.6|216
1607707200000|2020-12-11 17:20:00|1416.4|1413.4|1416.6|1413.6|1416.6|1413.6|1416.1|1413.1|84
1607707500000|2020-12-11 17:25:00|1417.1|1414.1|1417.1|1414.1|1420.6|1417.6|1416.1|1413.1|351
1607707800000|2020-12-11 17:30:00|1416.9|1413.9|1415.6|1412.6|1417.6|1414.6|1415.6|1412.6|232
1607708100000|2020-12-11 17:35:00|1416.6|1413.6|1416.6|1413.6|1416.6|1413.6|1415.6|1412.6|139
1607708400000|2020-12-11 17:40:00|1417.6|1414.6|1415.9|1412.9|1418.1|1415.1|1415.6|1412.6|170
1607708700000|2020-12-11 17:45:00|1415.6|1412.6|1415.1|1412.1|1416.6|1413.6|1413.9|1410.9|455
1607709000000|2020-12-11 17:50:00|1414.6|1411.6|1410.6|1407.6|1417.1|1414.1|1410.6|1407.6|3267
1607709300000|2020-12-11 17:55:00|1411.1|1408.1|1410.6|1407.6|1411.6|1408.6|1409.1|1406.1|1203
1607934600000|2020-12-14 08:30:00|1406.5|1403.5|1402.5|1399.5|1408.5|1405.5|1401|1398|1239
1607934900000|2020-12-14 08:35:00|1402.8|1399.8|1402.5|1399.5|1402.8|1399.8|1402.5|1399.5|249
1607935200000|2020-12-14 08:40:00|1402.8|1399.8|1404.3|1401.3|1405|1402|1402.8|1399.8|171
1607935500000|2020-12-14 08:45:00|1404.5|1401.5|1404.2|1401.2|1406|1403|1403.5|1400.5|286
1607935800000|2020-12-14 08:50:00|1404|1401|1402.7|1399.7|1404|1401|1402.5|1399.5|62
1607936100000|2020-12-14 08:55:00|1402.5|1399.5|1401|1398|1403.2|1400.2|1400|1397|305
1607936400000|2020-12-14 09:00:00|1401.2|1398.2|1401.7|1398.7|1402.2|1399.2|1401.2|1398.2|54
1607936700000|2020-12-14 09:05:00|1401.5|1398.5|1401.5|1398.5|1402.5|1399.5|1401|1398|37
1607937000000|2020-12-14 09:10:00|1402.5|1399.5|1403.2|1400.2|1403.7|1400.7|1402.5|1399.5|59
1607937300000|2020-12-14 09:15:00|1403.5|1400.5|1404|1401|1404.2|1401.2|1403.2|1400.2|22
1607937600000|2020-12-14 09:20:00|1403.5|1400.5|1403.5|1400.5|1403.5|1400.5|1403.2|1400.2|28
1607937900000|2020-12-14 09:25:00|1403|1400|1403.5|1400.5|1403.5|1400.5|1402.7|1399.7|23
1607938200000|2020-12-14 09:30:00|1403|1400|1402.5|1399.5|1403.5|1400.5|1402.5|1399.5|94
1607938500000|2020-12-14 09:35:00|1402.7|1399.7|1403.5|1400.5|1403.5|1400.5|1402.7|1399.7|39
1607938800000|2020-12-14 09:40:00|1403.2|1400.2|1403.2|1400.2|1403.5|1400.5|1403|1400|28
1607939100000|2020-12-14 09:45:00|1403|1400|1404.5|1401.5|1404.7|1401.7|1403|1400|51
1607939400000|2020-12-14 09:50:00|1404.2|1401.2|1403.5|1400.5|1404.7|1401.7|1403.5|1400.5|45
1607939700000|2020-12-14 09:55:00|1404.5|1401.5|1404.5|1401.5|1404.5|1401.5|1403.5|1400.5|120
1607940000000|2020-12-14 10:00:00|1404.2|1401.2|1405|1402|1405|1402|1404|1401|86
1607940300000|2020-12-14 10:05:00|1404.5|1401.5|1404.2|1401.2|1407|1404|1404.2|1401.2|146
1607940600000|2020-12-14 10:10:00|1404|1401|1402.7|1399.7|1404|1401|1402.5|1399.5|77
1607940900000|2020-12-14 10:15:00|1403|1400|1402.5|1399.5|1403|1400|1402|1399|90
1607941200000|2020-12-14 10:20:00|1402.2|1399.2|1402.7|1399.7|1402.7|1399.7|1402|1399|39
1607941500000|2020-12-14 10:25:00|1402.5|1399.5|1398.5|1395.5|1402.5|1399.5|1398.5|1395.5|642
1607941800000|2020-12-14 10:30:00|1398|1395|1399.5|1396.5|1399.5|1396.5|1398|1395|228
1607942100000|2020-12-14 10:35:00|1399|1396|1404|1401|1404|1401|1398.5|1395.5|231
1607942400000|2020-12-14 10:40:00|1405|1402|1404.5|1401.5|1405|1402|1403.5|1400.5|192
1607942700000|2020-12-14 10:45:00|1404.7|1401.7|1404.5|1401.5|1406.5|1403.5|1404.5|1401.5|200
1607943000000|2020-12-14 10:50:00|1405.2|1402.2|1403.2|1400.2|1405.2|1402.2|1403.2|1400.2|23
1607943300000|2020-12-14 10:55:00|1403|1400|1404.2|1401.2|1405.2|1402.2|1402.5|1399.5|77
1607943600000|2020-12-14 11:00:00|1405.2|1402.2|1403.7|1400.7|1405.2|1402.2|1403.5|1400.5|62
1607943900000|2020-12-14 11:05:00|1404|1401|1401.5|1398.5|1404|1401|1401.5|1398.5|50
1607944200000|2020-12-14 11:10:00|1400.5|1397.5|1400.5|1397.5|1400.5|1397.5|1400|1397|49
1607944500000|2020-12-14 11:15:00|1400.3|1397.3|1399.5|1396.5|1400.5|1397.5|1398.5|1395.5|139
1607944800000|2020-12-14 11:20:00|1399.3|1396.3|1397.5|1394.5|1399.5|1396.5|1397.5|1394.5|347
1607945100000|2020-12-14 11:25:00|1397.8|1394.8|1398.8|1395.8|1399|1396|1397|1394|343
1607945400000|2020-12-14 11:30:00|1398.5|1395.5|1398|1395|1398.8|1395.8|1398|1395|467
1607945700000|2020-12-14 11:35:00|1399|1396|1400.5|1397.5|1401|1398|1398.3|1395.3|145
1607946000000|2020-12-14 11:40:00|||||||||1
1607946300000|2020-12-14 11:45:00|1401.2|1398.2|1403|1400|1403|1400|1401.2|1398.2|9
1607946600000|2020-12-14 11:50:00|1402.7|1399.7|1402.5|1399.5|1403.5|1400.5|1402.2|1399.2|40
1607946900000|2020-12-14 11:55:00|1402|1399|1402.2|1399.2|1402.5|1399.5|1402|1399|40
1607947200000|2020-12-14 12:00:00|1402.5|1399.5|1402|1399|1402.5|1399.5|1401.5|1398.5|32
1607947500000|2020-12-14 12:05:00|1402.5|1399.5|1402.5|1399.5|1402.5|1399.5|1402|1399|17
1607947800000|2020-12-14 12:10:00|1403.5|1400.5|1404|1401|1404.5|1401.5|1403.5|1400.5|28
1607948100000|2020-12-14 12:15:00|1403.5|1400.5|1403.5|1400.5|1403.5|1400.5|1403.5|1400.5|85
1607948400000|2020-12-14 12:20:00|1404.2|1401.2|1403.7|1400.7|1404.5|1401.5|1403.5|1400.5|24
1607948700000|2020-12-14 12:25:00|1403.5|1400.5|1403.7|1400.7|1404.5|1401.5|1403.5|1400.5|43
1607949000000|2020-12-14 12:30:00|1404|1401|1407|1404|1407.2|1404.2|1403.2|1400.2|95
1607949300000|2020-12-14 12:35:00|1406|1403|1404.7|1401.7|1406|1403|1404.5|1401.5|77
1607949600000|2020-12-14 12:40:00|1405|1402|1406|1403|1406|1403|1405|1402|28
1607949900000|2020-12-14 12:45:00|1406.4|1403.4|1405|1402|1406.4|1403.4|1405|1402|152
1607950200000|2020-12-14 12:50:00|1405.2|1402.2|1406.4|1403.4|1406.4|1403.4|1405|1402|19
1607950500000|2020-12-14 12:55:00|1405.7|1402.7|1408.4|1405.4|1408.4|1405.4|1405.4|1402.4|103
1607950800000|2020-12-14 13:00:00|1408.9|1405.9|1408|1405|1411.4|1408.4|1408|1405|590
1607951100000|2020-12-14 13:05:00|1407.4|1404.4|1405.9|1402.9|1407.4|1404.4|1405.4|1402.4|237
1607951400000|2020-12-14 13:10:00|1405.7|1402.7|1407.7|1404.7|1409.4|1406.4|1402.5|1399.5|344
1607951700000|2020-12-14 13:15:00|1407.2|1404.2|1405.9|1402.9|1407.9|1404.9|1405.9|1402.9|111
1607952000000|2020-12-14 13:20:00|1404.9|1401.9|1404.9|1401.9|1404.9|1401.9|1404.9|1401.9|92
1607952300000|2020-12-14 13:25:00|1403.9|1400.9|1404.5|1401.5|1404.5|1401.5|1403.5|1400.5|204
1607952600000|2020-12-14 13:30:00|1404|1401|1403.5|1400.5|1404.7|1401.7|1402.5|1399.5|226
1607952900000|2020-12-14 13:35:00|1402.5|1399.5|1401|1398|1402.5|1399.5|1400|1397|152
1607953200000|2020-12-14 13:40:00|1400.7|1397.7|1400.5|1397.5|1401.7|1398.7|1400.5|1397.5|181
1607953500000|2020-12-14 13:45:00|1401|1398|1402.5|1399.5|1403.5|1400.5|1401|1398|157
1607953800000|2020-12-14 13:50:00|1402.9|1399.9|1406.9|1403.9|1408.9|1405.9|1402.5|1399.5|224
1607954100000|2020-12-14 13:55:00|1406.7|1403.7|1404.5|1401.5|1406.9|1403.9|1404.5|1401.5|183
1607954400000|2020-12-14 14:00:00|1404.2|1401.2|1401.5|1398.5|1404.2|1401.2|1401.5|1398.5|48
1607954700000|2020-12-14 14:05:00|1401.7|1398.7|1405.9|1402.9|1405.9|1402.9|1401.7|1398.7|142
1607955000000|2020-12-14 14:10:00|1404.9|1401.9|1404.4|1401.4|1407.4|1404.4|1404.4|1401.4|132
1607955300000|2020-12-14 14:15:00|1405.2|1402.2|1405.4|1402.4|1406.9|1403.9|1404.9|1401.9|134
1607955600000|2020-12-14 14:20:00|1405.7|1402.7|1403.4|1400.4|1406.9|1403.9|1403.4|1400.4|126
1607955900000|2020-12-14 14:25:00|1403.7|1400.7|1402.4|1399.4|1403.7|1400.7|1402.4|1399.4|108
1607956200000|2020-12-14 14:30:00|1402.2|1399.2|1400.2|1397.2|1403.4|1400.4|1399.4|1396.4|393
1607956500000|2020-12-14 14:35:00|1400|1397|1397.9|1394.9|1400.4|1397.4|1397.4|1394.4|428
1607956800000|2020-12-14 14:40:00|1397.7|1394.7|1399.7|1396.7|1399.9|1396.9|1397.4|1394.4|221
1607957100000|2020-12-14 14:45:00|1399.4|1396.4|1396.9|1393.9|1399.9|1396.9|1396.9|1393.9|339
1607957400000|2020-12-14 14:50:00|1396.4|1393.4|1395.4|1392.4|1396.4|1393.4|1395.4|1392.4|721
1607957700000|2020-12-14 14:55:00|1395|1392|1394.7|1391.7|1395|1392|1394|1391|434
1607958000000|2020-12-14 15:00:00|1395|1392|1395|1392|1396.2|1393.2|1394|1391|378
1607958300000|2020-12-14 15:05:00|1394.7|1391.7|1395|1392|1395|1392|1394|1391|387
1607958600000|2020-12-14 15:10:00|1394|1391|1393|1390|1394|1391|1393|1390|269
1607958900000|2020-12-14 15:15:00|1392.9|1389.9|1394.9|1391.9|1395.9|1392.9|1392.9|1389.9|440
1607959200000|2020-12-14 15:20:00|1394.7|1391.7|1392.9|1389.9|1394.9|1391.9|1392.9|1389.9|177
1607959500000|2020-12-14 15:25:00|1393.4|1390.4|1396.4|1393.4|1396.9|1393.9|1393.2|1390.2|757
1607959800000|2020-12-14 15:30:00|1395.9|1392.9|1396.4|1393.4|1396.4|1393.4|1394.4|1391.4|277
1607960100000|2020-12-14 15:35:00|1395.9|1392.9|1394.9|1391.9|1395.9|1392.9|1394.4|1391.4|232
1607960400000|2020-12-14 15:40:00|1394.4|1391.4|1393.4|1390.4|1394.4|1391.4|1393.4|1390.4|171
1607960700000|2020-12-14 15:45:00|1392.9|1389.9|1392.9|1389.9|1393.4|1390.4|1392.9|1389.9|139
1607961000000|2020-12-14 15:50:00|1393.4|1390.4|1393.9|1390.9|1394.9|1391.9|1393.2|1390.2|286
1607961300000|2020-12-14 15:55:00|1393.7|1390.7|1392.9|1389.9|1393.9|1390.9|1392.9|1389.9|201
1607961600000|2020-12-14 16:00:00|1393.2|1390.2|1391.9|1388.9|1393.9|1390.9|1391.4|1388.4|790
1607961900000|2020-12-14 16:05:00|1391.7|1388.7|1389.9|1386.9|1391.9|1388.9|1389.9|1386.9|1326
1607962200000|2020-12-14 16:10:00|1389.4|1386.4|1389.4|1386.4|1389.4|1386.4|1387.9|1384.9|412
1607962500000|2020-12-14 16:15:00|1389.9|1386.9|1390.9|1387.9|1391.9|1388.9|1389.4|1386.4|395
1607962800000|2020-12-14 16:20:00|1391.9|1388.9|1390.4|1387.4|1392.4|1389.4|1390.4|1387.4|216
1607963100000|2020-12-14 16:25:00|1390.9|1387.9|1389.4|1386.4|1390.9|1387.9|1389.4|1386.4|209
1607963400000|2020-12-14 16:30:00|1389.7|1386.7|1387.7|1384.7|1389.7|1386.7|1386.4|1383.4|323
1607963700000|2020-12-14 16:35:00|1387.9|1384.9|1389.4|1386.4|1390.4|1387.4|1387.9|1384.9|226
1607964000000|2020-12-14 16:40:00|1388.4|1385.4|1388.4|1385.4|1388.4|1385.4|1387.9|1384.9|205
1607964300000|2020-12-14 16:45:00|1387.7|1384.7|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|156
1607964600000|2020-12-14 16:50:00|1387.9|1384.9|1388.4|1385.4|1388.4|1385.4|1387.7|1384.7|107
1607964900000|2020-12-14 16:55:00|1388.9|1385.9|1388.4|1385.4|1389.4|1386.4|1387.9|1384.9|243
1607965200000|2020-12-14 17:00:00|1387.9|1384.9|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|135
1607965500000|2020-12-14 17:05:00|1387.9|1384.9|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|191
1607965800000|2020-12-14 17:10:00|1387.2|1384.2|1386.9|1383.9|1387.4|1384.4|1385.9|1382.9|230
1607966100000|2020-12-14 17:15:00|1387.2|1384.2|1386.9|1383.9|1387.4|1384.4|1386.9|1383.9|80
1607966400000|2020-12-14 17:20:00|1385.9|1382.9|1386.4|1383.4|1386.9|1383.9|1385.9|1382.9|216
1607966700000|2020-12-14 17:25:00|1386.2|1383.2|1386.4|1383.4|1386.9|1383.9|1385.9|1382.9|156
1607967000000|2020-12-14 17:30:00|1386.9|1383.9|1384.4|1381.4|1386.9|1383.9|1384.4|1381.4|1170
1607967300000|2020-12-14 17:35:00|1383.4|1380.4|1385.9|1382.9|1385.9|1382.9|1382.4|1379.4|1206
1607967600000|2020-12-14 17:40:00|1385.4|1382.4|1383.9|1380.9|1385.9|1382.9|1383.4|1380.4|1016
1607967900000|2020-12-14 17:45:00|1383.4|1380.4|1382.7|1379.7|1383.9|1380.9|1382.4|1379.4|407
1607968200000|2020-12-14 17:50:00|1382.4|1379.4|1384.9|1381.9|1385.9|1382.9|1381.9|1378.9|3072
1607968500000|2020-12-14 17:55:00|1385.4|1382.4|1385.4|1382.4|1386.4|1383.4|1384.7|1381.7|1201
1608021000000|2020-12-15 08:30:00|1385.7|1382.7|1387.9|1384.9|1388.7|1385.7|1383.7|1380.7|293
1608021300000|2020-12-15 08:35:00|1388.2|1385.2|1390.9|1387.9|1391.7|1388.7|1388.2|1385.2|208
1608021600000|2020-12-15 08:40:00|1391.2|1388.2|1391.7|1388.7|1391.7|1388.7|1390.7|1387.7|219
1608021900000|2020-12-15 08:45:00|1391.2|1388.2|1391.2|1388.2|1393.4|1390.4|1390.7|1387.7|135
1608022200000|2020-12-15 08:50:00|1390.7|1387.7|1391.2|1388.2|1391.2|1388.2|1390.7|1387.7|40
1608022500000|2020-12-15 08:55:00|1390.9|1387.9|1391.2|1388.2|1391.2|1388.2|1390.7|1387.7|39
1608022800000|2020-12-15 09:00:00|1390.9|1387.9|1390.7|1387.7|1390.9|1387.9|1390.7|1387.7|28
1608023100000|2020-12-15 09:05:00|1391.7|1388.7|1391.2|1388.2|1392.7|1389.7|1390.7|1387.7|75
1608023400000|2020-12-15 09:10:00|1390.7|1387.7|1390.2|1387.2|1391.2|1388.2|1390.2|1387.2|66
1608023700000|2020-12-15 09:15:00|1389.9|1386.9|1389.2|1386.2|1389.9|1386.9|1389.2|1386.2|38
1608024000000|2020-12-15 09:20:00|1388.9|1385.9|1389.2|1386.2|1389.2|1386.2|1388.4|1385.4|45
1608024300000|2020-12-15 09:25:00|1389.9|1386.9|1388.4|1385.4|1390.2|1387.2|1388.4|1385.4|48
1608024600000|2020-12-15 09:30:00|1388.7|1385.7|1387.7|1384.7|1388.7|1385.7|1387.7|1384.7|51
1608024900000|2020-12-15 09:35:00|1387.4|1384.4|1387.7|1384.7|1387.7|1384.7|1387.4|1384.4|14
1608025200000|2020-12-15 09:40:00|1388.2|1385.2|1388.7|1385.7|1389.2|1386.2|1387.7|1384.7|72
1608025500000|2020-12-15 09:45:00|1388.4|1385.4|1387.7|1384.7|1388.4|1385.4|1387.7|1384.7|119
1608025800000|2020-12-15 09:50:00|1386.7|1383.7|1386.7|1383.7|1386.7|1383.7|1386.7|1383.7|43
1608026100000|2020-12-15 09:55:00|1386.4|1383.4|1384.7|1381.7|1386.7|1383.7|1384.7|1381.7|66
1608026400000|2020-12-15 10:00:00|||||||||16
1608026700000|2020-12-15 10:05:00|||||||||66
1608027000000|2020-12-15 10:10:00|||||||||28
1608027300000|2020-12-15 10:15:00|||||||||10
1608027600000|2020-12-15 10:20:00|||||||||14
1608027900000|2020-12-15 10:25:00|1385.2|1382.2|1385.2|1382.2|1385.7|1382.7|1385.2|1382.2|29
1608028200000|2020-12-15 10:30:00|1385.4|1382.4|1385.7|1382.7|1385.7|1382.7|1385.4|1382.4|20
1608028500000|2020-12-15 10:35:00|1386.7|1383.7|1386.7|1383.7|1386.7|1383.7|1386.2|1383.2|185
1608028800000|2020-12-15 10:40:00|||||||||8
1608029100000|2020-12-15 10:45:00|||||||||33
1608029400000|2020-12-15 10:50:00|1386.2|1383.2|1385.7|1382.7|1386.2|1383.2|1385.7|1382.7|86
1608029700000|2020-12-15 10:55:00|1386.2|1383.2|1385.7|1382.7|1386.7|1383.7|1385.7|1382.7|66
1608030000000|2020-12-15 11:00:00|1385.2|1382.2|1384.7|1381.7|1385.2|1382.2|1384.7|1381.7|41
1608030300000|2020-12-15 11:05:00|||||||||18
1608030600000|2020-12-15 11:10:00|1385.1|1382.1|1384.7|1381.7|1385.7|1382.7|1384.7|1381.7|53
1608030900000|2020-12-15 11:15:00|1384.9|1381.9|1386.7|1383.7|1386.7|1383.7|1384.7|1381.7|30
1608031200000|2020-12-15 11:20:00|1386.4|1383.4|1386.7|1383.7|1386.7|1383.7|1385.9|1382.9|15
1608031500000|2020-12-15 11:25:00|1387.4|1384.4|1386.7|1383.7|1387.7|1384.7|1386.7|1383.7|86
1608031800000|2020-12-15 11:30:00|1386.9|1383.9|1387.7|1384.7|1387.7|1384.7|1386.9|1383.9|39
1608032100000|2020-12-15 11:35:00|1387.4|1384.4|1387.7|1384.7|1387.7|1384.7|1387.4|1384.4|8
1608032400000|2020-12-15 11:40:00|1387.4|1384.4|1387.7|1384.7|1387.7|1384.7|1387.4|1384.4|30
1608032700000|2020-12-15 11:45:00|1387.2|1384.2|1387.7|1384.7|1387.7|1384.7|1386.7|1383.7|58
1608033000000|2020-12-15 11:50:00|1387.1|1384.1|1385.7|1382.7|1387.7|1384.7|1385.7|1382.7|89
1608033300000|2020-12-15 11:55:00|1384.7|1381.7|1384.2|1381.2|1384.7|1381.7|1384.2|1381.2|87
1608033600000|2020-12-15 12:00:00|1384.7|1381.7|1384.2|1381.2|1384.9|1381.9|1384.2|1381.2|78
1608033900000|2020-12-15 12:05:00|1383.2|1380.2|1383.2|1380.2|1383.4|1380.4|1383.2|1380.2|101
1608034200000|2020-12-15 12:10:00|1384.2|1381.2|1384.2|1381.2|1384.2|1381.2|1383.2|1380.2|142
1608034500000|2020-12-15 12:15:00|1383.9|1380.9|1384.2|1381.2|1384.2|1381.2|1383.9|1380.9|100
1608034800000|2020-12-15 12:20:00|1383.9|1380.9|1383.2|1380.2|1384.2|1381.2|1383.2|1380.2|273
1608035100000|2020-12-15 12:25:00|||||||||19
1608035400000|2020-12-15 12:30:00|1382.7|1379.7|1383.2|1380.2|1383.4|1380.4|1382.2|1379.2|444
1608035700000|2020-12-15 12:35:00|1382.9|1379.9|1382.9|1379.9|1383.2|1380.2|1382.9|1379.9|73
1608036000000|2020-12-15 12:40:00|1383.2|1380.2|1383.2|1380.2|1383.2|1380.2|1382.2|1379.2|123
1608036300000|2020-12-15 12:45:00|1382.9|1379.9|1383.2|1380.2|1383.2|1380.2|1382.7|1379.7|20
1608036600000|2020-12-15 12:50:00|1383.7|1380.7|1383.9|1380.9|1384.2|1381.2|1383.7|1380.7|40
1608036900000|2020-12-15 12:55:00|1383.6|1380.6|1382.7|1379.7|1383.6|1380.6|1382.4|1379.4|157
1608037200000|2020-12-15 13:00:00|1382.6|1379.6|1382.6|1379.6|1383.2|1380.2|1382.2|1379.2|123
1608037500000|2020-12-15 13:05:00|1383.2|1380.2|1385.6|1382.6|1385.6|1382.6|1383.2|1380.2|186
1608037800000|2020-12-15 13:10:00|1385.1|1382.1|1388.4|1385.4|1388.4|1385.4|1383.2|1380.2|275
1608038100000|2020-12-15 13:15:00|1388.6|1385.6|1392.1|1389.1|1392.6|1389.6|1387.6|1384.6|685
1608038400000|2020-12-15 13:20:00|1392.3|1389.3|1390.8|1387.8|1392.6|1389.6|1389.1|1386.1|349
1608038700000|2020-12-15 13:25:00|1390.6|1387.6|1389.9|1386.9|1392.6|1389.6|1388.9|1385.9|445
1608039000000|2020-12-15 13:30:00|1390.1|1387.1|1387.1|1384.1|1390.1|1387.1|1387.1|1384.1|208
1608039300000|2020-12-15 13:35:00|1388.1|1385.1|1389.3|1386.3|1389.8|1386.8|1388.1|1385.1|144
1608039600000|2020-12-15 13:40:00|1389.6|1386.6|1390.1|1387.1|1390.3|1387.3|1389.1|1386.1|106
1608039900000|2020-12-15 13:45:00|1390.6|1387.6|1390.6|1387.6|1391.1|1388.1|1389.1|1386.1|226
1608040200000|2020-12-15 13:50:00|1390.3|1387.3|1388.1|1385.1|1390.6|1387.6|1388.1|1385.1|94
1608040500000|2020-12-15 13:55:00|1387.6|1384.6|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|130
1608040800000|2020-12-15 14:00:00|1387.6|1384.6|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|114
1608041100000|2020-12-15 14:05:00|1387.6|1384.6|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|128
1608041400000|2020-12-15 14:10:00|1387.9|1384.9|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|152
1608041700000|2020-12-15 14:15:00|1387.9|1384.9|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|218
1608042000000|2020-12-15 14:20:00|1388.6|1385.6|1387.1|1384.1|1388.6|1385.6|1387.1|1384.1|58
1608042300000|2020-12-15 14:25:00|1386.1|1383.1|1386.1|1383.1|1386.1|1383.1|1386.1|1383.1|85
1608042600000|2020-12-15 14:30:00|1385.1|1382.1|1385.1|1382.1|1385.6|1382.6|1384.1|1381.1|453
1608042900000|2020-12-15 14:35:00|1384.9|1381.9|1383.1|1380.1|1384.9|1381.9|1383.1|1380.1|171
1608043200000|2020-12-15 14:40:00|1384.1|1381.1|1384.1|1381.1|1384.1|1381.1|1383.6|1380.6|197
1608043500000|2020-12-15 14:45:00|1385.1|1382.1|1387.3|1384.3|1388.6|1385.6|1385.1|1382.1|287
1608043800000|2020-12-15 14:50:00|1387.1|1384.1|1392.3|1389.3|1393|1390|1387.1|1384.1|344
1608044100000|2020-12-15 14:55:00|1392.8|1389.8|1391.6|1388.6|1395|1392|1391.3|1388.3|576
1608044400000|2020-12-15 15:00:00|1391.8|1388.8|1388.1|1385.1|1391.8|1388.8|1387.6|1384.6|267
1608044700000|2020-12-15 15:05:00|1388.6|1385.6|1387.6|1384.6|1388.6|1385.6|1386.6|1383.6|231
1608045000000|2020-12-15 15:10:00|1387.8|1384.8|1387.1|1384.1|1389.6|1386.6|1387.1|1384.1|131
1608045300000|2020-12-15 15:15:00|1387.3|1384.3|1386.6|1383.6|1387.3|1384.3|1386.6|1383.6|120
1608045600000|2020-12-15 15:20:00|1385.6|1382.6|1389.6|1386.6|1389.6|1386.6|1385.6|1382.6|273
1608045900000|2020-12-15 15:25:00|1388.6|1385.6|1389.6|1386.6|1390.6|1387.6|1388.6|1385.6|151
1608046200000|2020-12-15 15:30:00|1389.4|1386.4|1390.8|1387.8|1391.1|1388.1|1388.6|1385.6|194
1608046500000|2020-12-15 15:35:00|1391.1|1388.1|1394.1|1391.1|1394.6|1391.6|1390.6|1387.6|250
1608046800000|2020-12-15 15:40:00|1393.6|1390.6|1393.1|1390.1|1395.1|1392.1|1393.1|1390.1|327
1608047100000|2020-12-15 15:45:00|1393.3|1390.3|1393.1|1390.1|1393.6|1390.6|1392.6|1389.6|181
1608047400000|2020-12-15 15:50:00|1392.8|1389.8|1393.1|1390.1|1393.3|1390.3|1392.1|1389.1|203
1608047700000|2020-12-15 15:55:00|1392.6|1389.6|1397.1|1394.1|1397.1|1394.1|1392.1|1389.1|358
1608048000000|2020-12-15 16:00:00|1397.3|1394.3|1396.5|1393.5|1398.1|1395.1|1396.1|1393.1|596
1608048300000|2020-12-15 16:05:00|1397.3|1394.3|1400|1397|1401.3|1398.3|1396.3|1393.3|573
1608048600000|2020-12-15 16:10:00|1400.5|1397.5|1399.5|1396.5|1401.5|1398.5|1399|1396|216
1608048900000|2020-12-15 16:15:00|1399|1396|1396.5|1393.5|1399|1396|1395.5|1392.5|260
1608049200000|2020-12-15 16:20:00|1397.1|1394.1|1395.5|1392.5|1397.1|1394.1|1395.3|1392.3|79
1608049500000|2020-12-15 16:25:00|1396.5|1393.5|1397.1|1394.1|1398.5|1395.5|1395.5|1392.5|345
1608049800000|2020-12-15 16:30:00|1396.6|1393.6|1394.1|1391.1|1397.1|1394.1|1393.5|1390.5|348
1608050100000|2020-12-15 16:35:00|1394.5|1391.5|1396.3|1393.3|1396.5|1393.5|1394.5|1391.5|189
1608050400000|2020-12-15 16:40:00|1396.5|1393.5|1393.5|1390.5|1396.5|1393.5|1393.5|1390.5|120
1608050700000|2020-12-15 16:45:00|1393.1|1390.1|1390.3|1387.3|1393.5|1390.5|1389.1|1386.1|496
1608051000000|2020-12-15 16:50:00|1390.1|1387.1|1391.1|1388.1|1392.1|1389.1|1390.1|1387.1|196
1608051300000|2020-12-15 16:55:00|1390.6|1387.6|1389.6|1386.6|1391.1|1388.1|1389.6|1386.6|110
1608051600000|2020-12-15 17:00:00|1390|1387|1392|1389|1392|1389|1390|1387|138
1608051900000|2020-12-15 17:05:00|1391.6|1388.6|1389.6|1386.6|1392|1389|1389.6|1386.6|262
1608052200000|2020-12-15 17:10:00|1390.3|1387.3|1390.6|1387.6|1390.6|1387.6|1390.1|1387.1|45
1608052500000|2020-12-15 17:15:00|1389.6|1386.6|1389.1|1386.1|1389.6|1386.6|1388.1|1385.1|188
1608052800000|2020-12-15 17:20:00|1389.3|1386.3|1389.3|1386.3|1390.6|1387.6|1388.8|1385.8|154
1608053100000|2020-12-15 17:25:00|1389.6|1386.6|1391.3|1388.3|1392|1389|1389.1|1386.1|416
1608053400000|2020-12-15 17:30:00|1391|1388|1391.8|1388.8|1391.8|1388.8|1389.6|1386.6|107
1608053700000|2020-12-15 17:35:00|1391.6|1388.6|1393|1390|1393|1390|1390.3|1387.3|172
1608054000000|2020-12-15 17:40:00|1394|1391|1394.8|1391.8|1395.5|1392.5|1392|1389|169
1608054300000|2020-12-15 17:45:00|1395|1392|1391|1388|1396.5|1393.5|1391|1388|600
1608054600000|2020-12-15 17:50:00|1391.5|1388.5|1393|1390|1393|1390|1388.6|1385.6|2051
1608054900000|2020-12-15 17:55:00|1392.7|1389.7|1396|1393|1396|1393|1391.2|1388.2|1295
1608107400000|2020-12-16 08:30:00|1398.5|1395.5|1399|1396|1401.8|1398.8|1398.3|1395.3|279
1608107700000|2020-12-16 08:35:00|1399.3|1396.3|1401.5|1398.5|1401.8|1398.8|1398.5|1395.5|114
1608108000000|2020-12-16 08:40:00|1401.3|1398.3|1400.8|1397.8|1401.8|1398.8|1400.8|1397.8|118
1608108300000|2020-12-16 08:45:00|1401.8|1398.8|1398.8|1395.8|1401.8|1398.8|1398.5|1395.5|142
1608108600000|2020-12-16 08:50:00|1399.3|1396.3|1399.5|1396.5|1399.5|1396.5|1398.8|1395.8|62
1608108900000|2020-12-16 08:55:00|1399.8|1396.8|1399.8|1396.8|1399.8|1396.8|1398.8|1395.8|230
1608109200000|2020-12-16 09:00:00|1399.5|1396.5|1397.6|1394.6|1399.5|1396.5|1396.3|1393.3|175
1608109500000|2020-12-16 09:05:00|1397.8|1394.8|1400.8|1397.8|1400.8|1397.8|1397.8|1394.8|125
1608109800000|2020-12-16 09:10:00|1400|1397|1402.5|1399.5|1402.8|1399.8|1399.8|1396.8|72
1608110100000|2020-12-16 09:15:00|1402.8|1399.8|1405.8|1402.8|1405.8|1402.8|1402.8|1399.8|247
1608110400000|2020-12-16 09:20:00|1406.3|1403.3|1408|1405|1409.5|1406.5|1406.3|1403.3|237
1608110700000|2020-12-16 09:25:00|1407.8|1404.8|1404.8|1401.8|1407.8|1404.8|1404.5|1401.5|55
1608111000000|2020-12-16 09:30:00|1403.8|1400.8|1401.8|1398.8|1403.8|1400.8|1400.8|1397.8|152
1608111300000|2020-12-16 09:35:00|1402.3|1399.3|1402.2|1399.2|1404.2|1401.2|1401.8|1398.8|101
1608111600000|2020-12-16 09:40:00|1402|1399|1401.2|1398.2|1402|1399|1401.2|1398.2|46
1608111900000|2020-12-16 09:45:00|1400.2|1397.2|1400|1397|1400.2|1397.2|1399.8|1396.8|42
1608112200000|2020-12-16 09:50:00|1399.8|1396.8|1399.2|1396.2|1400.2|1397.2|1398.5|1395.5|79
1608112500000|2020-12-16 09:55:00|1399.5|1396.5|1399.5|1396.5|1400.2|1397.2|1399.2|1396.2|32
1608112800000|2020-12-16 10:00:00|1399.2|1396.2|1398.5|1395.5|1399.2|1396.2|1398.5|1395.5|27
1608113100000|2020-12-16 10:05:00|1398.2|1395.2|1398.2|1395.2|1398.2|1395.2|1395.8|1392.8|125
1608113400000|2020-12-16 10:10:00|1398.5|1395.5|1398.2|1395.2|1398.5|1395.5|1397.2|1394.2|21
1608113700000|2020-12-16 10:15:00|||||||||4
1608114000000|2020-12-16 10:20:00|1399.2|1396.2|1402.5|1399.5|1402.5|1399.5|1399.2|1396.2|272
1608114300000|2020-12-16 10:25:00|1402.7|1399.7|1404.7|1401.7|1405|1402|1402.7|1399.7|315
1608114600000|2020-12-16 10:30:00|1404|1401|1402|1399|1404.5|1401.5|1402|1399|54
1608114900000|2020-12-16 10:35:00|1401.7|1398.7|1400.2|1397.2|1401.7|1398.7|1400.2|1397.2|167
1608115200000|2020-12-16 10:40:00|1400|1397|1400.2|1397.2|1400.2|1397.2|1400|1397|7
1608115500000|2020-12-16 10:45:00|1399.8|1396.8|1402|1399|1402.2|1399.2|1399|1396|117
1608115800000|2020-12-16 10:50:00|1402.2|1399.2|1402|1399|1402.2|1399.2|1401.7|1398.7|8
1608116100000|2020-12-16 10:55:00|1401.2|1398.2|1403.7|1400.7|1404.2|1401.2|1401.2|1398.2|84
1608116400000|2020-12-16 11:00:00|1403.5|1400.5|1401.7|1398.7|1403.7|1400.7|1401.5|1398.5|188
1608116700000|2020-12-16 11:05:00|1402|1399|1401.5|1398.5|1402.7|1399.7|1401.2|1398.2|47
1608117000000|2020-12-16 11:10:00|1401.2|1398.2|1400.2|1397.2|1401.2|1398.2|1400.2|1397.2|12
1608117300000|2020-12-16 11:15:00|1400|1397|1400.2|1397.2|1400.2|1397.2|1400|1397|55
1608117600000|2020-12-16 11:20:00|1400|1397|1400.2|1397.2|1400.2|1397.2|1399.2|1396.2|134
1608117900000|2020-12-16 11:25:00|1400.7|1397.7|1400.5|1397.5|1401.2|1398.2|1400.2|1397.2|99
1608118200000|2020-12-16 11:30:00|1400.2|1397.2|1400.5|1397.5|1400.7|1397.7|1400|1397|68
1608118500000|2020-12-16 11:35:00|1400.2|1397.2|1399.7|1396.7|1400.7|1397.7|1399.7|1396.7|102
1608118800000|2020-12-16 11:40:00|1400.2|1397.2|1399.9|1396.9|1400.7|1397.7|1399.9|1396.9|60
1608119100000|2020-12-16 11:45:00|1399.7|1396.7|1400.9|1397.9|1401.2|1398.2|1399.7|1396.7|56
1608119400000|2020-12-16 11:50:00|1400.7|1397.7|1397.4|1394.4|1400.7|1397.7|1396.9|1393.9|140
1608119700000|2020-12-16 11:55:00|1397.2|1394.2|1398.2|1395.2|1398.7|1395.7|1397.2|1394.2|80
1608120000000|2020-12-16 12:00:00|1398.4|1395.4|1397.9|1394.9|1398.4|1395.4|1397.9|1394.9|10
1608120300000|2020-12-16 12:05:00|1397.7|1394.7|1397.7|1394.7|1397.9|1394.9|1397.7|1394.7|9
1608120600000|2020-12-16 12:10:00|1396.9|1393.9|1397.2|1394.2|1397.2|1394.2|1396.7|1393.7|28
1608120900000|2020-12-16 12:15:00|1398.2|1395.2|1397.2|1394.2|1398.2|1395.2|1397.2|1394.2|24
1608121200000|2020-12-16 12:20:00|1397.7|1394.7|1400.7|1397.7|1400.7|1397.7|1397.7|1394.7|158
1608121500000|2020-12-16 12:25:00|1400.4|1397.4|1397.4|1394.4|1400.4|1397.4|1397.2|1394.2|236
1608121800000|2020-12-16 12:30:00|1397.7|1394.7|1400.7|1397.7|1400.9|1397.9|1397.7|1394.7|156
1608122100000|2020-12-16 12:35:00|1401.7|1398.7|1403.9|1400.9|1403.9|1400.9|1400.9|1397.9|197
1608122400000|2020-12-16 12:40:00|1403.7|1400.7|1404.1|1401.1|1404.7|1401.7|1403.7|1400.7|58
1608122700000|2020-12-16 12:45:00|1404.4|1401.4|1403.9|1400.9|1404.4|1401.4|1403.4|1400.4|92
1608123000000|2020-12-16 12:50:00|1403.7|1400.7|1401.1|1398.1|1403.9|1400.9|1401.1|1398.1|57
1608123300000|2020-12-16 12:55:00|1401.4|1398.4|1403.4|1400.4|1403.4|1400.4|1399.7|1396.7|82
1608123600000|2020-12-16 13:00:00|1403.1|1400.1|1407.9|1404.9|1409.6|1406.6|1402.9|1399.9|733
1608123900000|2020-12-16 13:05:00|1407.6|1404.6|1402.9|1399.9|1408.6|1405.6|1402.9|1399.9|202
1608124200000|2020-12-16 13:10:00|1402.7|1399.7|1405.1|1402.1|1405.1|1402.1|1400.7|1397.7|329
1608124500000|2020-12-16 13:15:00|1404.9|1401.9|1403.1|1400.1|1405.4|1402.4|1402.9|1399.9|143
1608124800000|2020-12-16 13:20:00|1404.1|1401.1|1402.6|1399.6|1404.1|1401.1|1402.1|1399.1|75
1608125100000|2020-12-16 13:25:00|1402.9|1399.9|1402.1|1399.1|1405.6|1402.6|1401.6|1398.6|131
1608125400000|2020-12-16 13:30:00|1402.4|1399.4|1399.7|1396.7|1403.1|1400.1|1399.7|1396.7|317
1608125700000|2020-12-16 13:35:00|1400.1|1397.1|1400.4|1397.4|1400.7|1397.7|1398.7|1395.7|286
1608126000000|2020-12-16 13:40:00|1400.1|1397.1|1401.4|1398.4|1401.6|1398.6|1399.4|1396.4|80
1608126300000|2020-12-16 13:45:00|1401.9|1398.9|1401.6|1398.6|1403.1|1400.1|1400.6|1397.6|47
1608126600000|2020-12-16 13:50:00|1401.4|1398.4|1405.1|1402.1|1405.6|1402.6|1401.4|1398.4|122
1608126900000|2020-12-16 13:55:00|1404.3|1401.3|1404.1|1401.1|1405.1|1402.1|1403.6|1400.6|39
1608127200000|2020-12-16 14:00:00|1403.6|1400.6|1414.8|1411.8|1417|1414|1403.6|1400.6|1054
1608127500000|2020-12-16 14:05:00|1414.5|1411.5|1414.5|1411.5|1415.5|1412.5|1412.3|1409.3|635
1608127800000|2020-12-16 14:10:00|1414.8|1411.8|1418.5|1415.5|1421|1418|1413.5|1410.5|1295
1608128100000|2020-12-16 14:15:00|1417.5|1414.5|1416.5|1413.5|1419.8|1416.8|1414.8|1411.8|813
1608128400000|2020-12-16 14:20:00|1416.7|1413.7|1411.6|1408.6|1416.7|1413.7|1411.6|1408.6|475
1608128700000|2020-12-16 14:25:00|1411.3|1408.3|1409.6|1406.6|1411.6|1408.6|1408.6|1405.6|389
1608129000000|2020-12-16 14:30:00|1410.1|1407.1|1408.1|1405.1|1410.6|1407.6|1407.3|1404.3|256
1608129300000|2020-12-16 14:35:00|1408.3|1405.3|1407.6|1404.6|1408.6|1405.6|1407.1|1404.1|171
1608129600000|2020-12-16 14:40:00|1407.1|1404.1|1408.6|1405.6|1408.6|1405.6|1406.6|1403.6|113
1608129900000|2020-12-16 14:45:00|1408.1|1405.1|1406.1|1403.1|1408.8|1405.8|1405.1|1402.1|550
1608130200000|2020-12-16 14:50:00|1405.6|1402.6|1403.4|1400.4|1406.1|1403.1|1403.4|1400.4|283
1608130500000|2020-12-16 14:55:00|1403.1|1400.1|1405.1|1402.1|1405.4|1402.4|1401.6|1398.6|483
1608130800000|2020-12-16 15:00:00|1405.3|1402.3|1405.6|1402.6|1406.6|1403.6|1404.6|1401.6|411
1608131100000|2020-12-16 15:05:00|1405.1|1402.1|1403.6|1400.6|1405.9|1402.9|1403.6|1400.6|222
1608131400000|2020-12-16 15:10:00|1403.2|1400.2|1401.4|1398.4|1403.2|1400.2|1398.2|1395.2|579
1608131700000|2020-12-16 15:15:00|1401.2|1398.2|1404.6|1401.6|1405.1|1402.1|1400.9|1397.9|163
1608132000000|2020-12-16 15:20:00|1404.2|1401.2|1401.6|1398.6|1404.6|1401.6|1401.6|1398.6|122
1608132300000|2020-12-16 15:25:00|1401.4|1398.4|1403.1|1400.1|1403.1|1400.1|1401.4|1398.4|172
1608132600000|2020-12-16 15:30:00|1403.6|1400.6|1404.1|1401.1|1405.4|1402.4|1403.4|1400.4|103
1608132900000|2020-12-16 15:35:00|1404.6|1401.6|1404.1|1401.1|1406.1|1403.1|1404.1|1401.1|90
1608133200000|2020-12-16 15:40:00|1403.6|1400.6|1404.1|1401.1|1405.1|1402.1|1402.9|1399.9|190
1608133500000|2020-12-16 15:45:00|1403.3|1400.3|1404.1|1401.1|1404.1|1401.1|1403.1|1400.1|102
1608133800000|2020-12-16 15:50:00|1404.5|1401.5|1405.1|1402.1|1406.1|1403.1|1404.3|1401.3|113
1608134100000|2020-12-16 15:55:00|1405.3|1402.3|1405.3|1402.3|1405.3|1402.3|1405.1|1402.1|34
1608134400000|2020-12-16 16:00:00|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|57
1608134700000|2020-12-16 16:05:00|1404.1|1401.1|1402.1|1399.1|1404.1|1401.1|1401.6|1398.6|186
1608135000000|2020-12-16 16:10:00|1402.6|1399.6|1402.6|1399.6|1403.3|1400.3|1402.1|1399.1|69
1608135300000|2020-12-16 16:15:00|1403.1|1400.1|1401.1|1398.1|1403.1|1400.1|1401.1|1398.1|90
1608135600000|2020-12-16 16:20:00|1401.3|1398.3|1399.1|1396.1|1401.3|1398.3|1399.1|1396.1|150
1608135900000|2020-12-16 16:25:00|1399.6|1396.6|1401.1|1398.1|1401.6|1398.6|1399.3|1396.3|216
1608136200000|2020-12-16 16:30:00|1400.1|1397.1|1399.1|1396.1|1400.1|1397.1|1397.6|1394.6|227
1608136500000|2020-12-16 16:35:00|1398.8|1395.8|1400.1|1397.1|1401.1|1398.1|1398.8|1395.8|116
1608136800000|2020-12-16 16:40:00|1400.3|1397.3|1400.1|1397.1|1400.3|1397.3|1399.3|1396.3|80
1608137100000|2020-12-16 16:45:00|1400.6|1397.6|1402.1|1399.1|1402.8|1399.8|1400.1|1397.1|272
1608137400000|2020-12-16 16:50:00|1403.1|1400.1|1406|1403|1406|1403|1402.8|1399.8|327
1608137700000|2020-12-16 16:55:00|1405.5|1402.5|1413|1410|1414.5|1411.5|1405.3|1402.3|589
1608138000000|2020-12-16 17:00:00|1412|1409|1414.9|1411.9|1415.5|1412.5|1410|1407|454
1608138300000|2020-12-16 17:05:00|1415.5|1412.5|1413.5|1410.5|1416.5|1413.5|1413.5|1410.5|207
1608138600000|2020-12-16 17:10:00|1413.2|1410.2|1414.5|1411.5|1414.5|1411.5|1412.5|1409.5|107
1608138900000|2020-12-16 17:15:00|1414.2|1411.2|1416.7|1413.7|1417.2|1414.2|1413.5|1410.5|357
1608139200000|2020-12-16 17:20:00|1416.5|1413.5|1413.7|1410.7|1416.7|1413.7|1412.5|1409.5|208
1608139500000|2020-12-16 17:25:00|1412.7|1409.7|1413.2|1410.2|1413.5|1410.5|1412|1409|188
1608139800000|2020-12-16 17:30:00|1413.5|1410.5|1411.5|1408.5|1413.5|1410.5|1411.5|1408.5|139
1608140100000|2020-12-16 17:35:00|1412.5|1409.5|1415.9|1412.9|1415.9|1412.9|1412.5|1409.5|129
1608140400000|2020-12-16 17:40:00|1415.7|1412.7|1416.9|1413.9|1417.9|1414.9|1415.7|1412.7|391
1608140700000|2020-12-16 17:45:00|1416.7|1413.7|1417.2|1414.2|1418.2|1415.2|1416.4|1413.4|219
1608141000000|2020-12-16 17:50:00|1417.4|1414.4|1415.9|1412.9|1418.4|1415.4|1414.9|1411.9|2174
1608141300000|2020-12-16 17:55:00|1415.4|1412.4|1413.1|1410.1|1415.4|1412.4|1412.9|1409.9|1006
1608141600000|2020-12-16 18:00:00|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|0
1608193800000|2020-12-17 08:30:00|1418.1|1415.1|1427.3|1424.3|1428.8|1425.8|1417.1|1414.1|1117
1608194100000|2020-12-17 08:35:00|1428.1|1425.1|1428|1425|1430.6|1427.6|1426.6|1423.6|1529
1608194400000|2020-12-17 08:40:00|1427.8|1424.8|1426.3|1423.3|1430|1427|1426.3|1423.3|134
1608194700000|2020-12-17 08:45:00|1426.8|1423.8|1430.3|1427.3|1431|1428|1426.8|1423.8|444
1608195000000|2020-12-17 08:50:00|1430|1427|1427.3|1424.3|1431|1428|1426.8|1423.8|113
1608195300000|2020-12-17 08:55:00|1427.6|1424.6|1427.8|1424.8|1430|1427|1427.6|1424.6|187
1608195600000|2020-12-17 09:00:00|1428.3|1425.3|1428.3|1425.3|1428.6|1425.6|1428.3|1425.3|25
1608195900000|2020-12-17 09:05:00|1428.6|1425.6|1425.6|1422.6|1428.6|1425.6|1425.3|1422.3|121
1608196200000|2020-12-17 09:10:00|1426.6|1423.6|1426|1423|1426.8|1423.8|1425.6|1422.6|53
1608196500000|2020-12-17 09:15:00|1425.6|1422.6|1425.6|1422.6|1426.8|1423.8|1425.6|1422.6|31
1608196800000|2020-12-17 09:20:00|1425.8|1422.8|1424.6|1421.6|1426.3|1423.3|1424.6|1421.6|48
1608197100000|2020-12-17 09:25:00|1424|1421|1422.6|1419.6|1424|1421|1422.6|1419.6|120
1608197400000|2020-12-17 09:30:00|1422.8|1419.8|1422.6|1419.6|1423.6|1420.6|1422.6|1419.6|55
1608197700000|2020-12-17 09:35:00|1423.6|1420.6|1422.6|1419.6|1423.6|1420.6|1422.6|1419.6|75
1608198000000|2020-12-17 09:40:00|||||||||32
1608198300000|2020-12-17 09:45:00|1422.8|1419.8|1424.3|1421.3|1424.6|1421.6|1422.6|1419.6|103
1608198600000|2020-12-17 09:50:00|1424.6|1421.6|1423.8|1420.8|1424.6|1421.6|1423.5|1420.5|64
1608198900000|2020-12-17 09:55:00|1423.5|1420.5|1421|1418|1423.5|1420.5|1421|1418|138
1608199200000|2020-12-17 10:00:00|1421.3|1418.3|1422|1419|1422|1419|1421|1418|78
1608199500000|2020-12-17 10:05:00|1422.7|1419.7|1422|1419|1422.7|1419.7|1422|1419|54
1608199800000|2020-12-17 10:10:00|||||||||19
1608200100000|2020-12-17 10:15:00|||||||||18
1608200400000|2020-12-17 10:20:00|||||||||21
1608200700000|2020-12-17 10:25:00|1421.8|1418.8|1424|1421|1424|1421|1421.8|1418.8|130
1608201000000|2020-12-17 10:30:00|1423.7|1420.7|1422|1419|1424.2|1421.2|1422|1419|119
1608201300000|2020-12-17 10:35:00|1422.7|1419.7|1421.5|1418.5|1422.7|1419.7|1421|1418|30
1608201600000|2020-12-17 10:40:00|1421.9|1418.9|1422.5|1419.5|1422.5|1419.5|1421.9|1418.9|67
1608201900000|2020-12-17 10:45:00|1423|1420|1422.7|1419.7|1423.2|1420.2|1422.7|1419.7|22
1608202200000|2020-12-17 10:50:00|1423|1420|1423.5|1420.5|1424|1421|1422.5|1419.5|91
1608202500000|2020-12-17 10:55:00|1423.7|1420.7|1424.9|1421.9|1426.5|1423.5|1423.7|1420.7|229
1608202800000|2020-12-17 11:00:00|1425.7|1422.7|1425.9|1422.9|1425.9|1422.9|1424.7|1421.7|54
1608203100000|2020-12-17 11:05:00|1424.9|1421.9|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|22
1608203400000|2020-12-17 11:10:00|1423.7|1420.7|1422.4|1419.4|1423.7|1420.7|1422.4|1419.4|248
1608203700000|2020-12-17 11:15:00|||||||||97
1608204000000|2020-12-17 11:20:00|1421.2|1418.2|1420.4|1417.4|1421.4|1418.4|1420.4|1417.4|90
1608204300000|2020-12-17 11:25:00|1419.7|1416.7|1418.7|1415.7|1419.7|1416.7|1418.4|1415.4|89
1608204600000|2020-12-17 11:30:00|1419.2|1416.2|1419.4|1416.4|1420.4|1417.4|1419.2|1416.2|37
1608204900000|2020-12-17 11:35:00|1419|1416|1419.2|1416.2|1419.4|1416.4|1418.4|1415.4|34
1608205200000|2020-12-17 11:40:00|1419|1416|1418.7|1415.7|1419|1416|1418.7|1415.7|64
1608205500000|2020-12-17 11:45:00|1419|1416|1419|1416|1419.2|1416.2|1418.7|1415.7|30
1608205800000|2020-12-17 11:50:00|1419.4|1416.4|1419.2|1416.2|1419.4|1416.4|1419.2|1416.2|10
1608206100000|2020-12-17 11:55:00|1419|1416|1419|1416|1419|1416|1419|1416|15
1608206400000|2020-12-17 12:00:00|1420|1417|1420.4|1417.4|1421|1418|1420|1417|153
1608206700000|2020-12-17 12:05:00|1420|1417|1419.4|1416.4|1420.2|1417.2|1419.4|1416.4|31
1608207000000|2020-12-17 12:10:00|1419.7|1416.7|1417.4|1414.4|1419.7|1416.7|1417.4|1414.4|59
1608207300000|2020-12-17 12:15:00|||||||||3
1608207600000|2020-12-17 12:20:00|||||||||24
1608207900000|2020-12-17 12:25:00|1417|1414|1416.4|1413.4|1417|1414|1416.4|1413.4|120
1608208200000|2020-12-17 12:30:00|1416|1413|1415.2|1412.2|1416.4|1413.4|1415|1412|135
1608208500000|2020-12-17 12:35:00|1415|1412|1413.5|1410.5|1415|1412|1411.5|1408.5|236
1608208800000|2020-12-17 12:40:00|1414.5|1411.5|1415|1412|1415|1412|1414.5|1411.5|34
1608209100000|2020-12-17 12:45:00|1415.2|1412.2|1415.5|1412.5|1415.5|1412.5|1414.7|1411.7|9
1608209400000|2020-12-17 12:50:00|1415.2|1412.2|1414.5|1411.5|1415.5|1412.5|1414.5|1411.5|7
1608209700000|2020-12-17 12:55:00|1413.5|1410.5|1412.5|1409.5|1414.5|1411.5|1411.8|1408.8|134
1608210000000|2020-12-17 13:00:00|1412.2|1409.2|1413.5|1410.5|1413.5|1410.5|1411|1408|458
1608210300000|2020-12-17 13:05:00|1413|1410|1411.9|1408.9|1413|1410|1411.5|1408.5|149
1608210600000|2020-12-17 13:10:00|1412.2|1409.2|1413.9|1410.9|1413.9|1410.9|1411.9|1408.9|189
1608210900000|2020-12-17 13:15:00|1415.9|1412.9|1414.9|1411.9|1416.4|1413.4|1413.9|1410.9|254
1608211200000|2020-12-17 13:20:00|1413.9|1410.9|1414.7|1411.7|1414.9|1411.9|1413.9|1410.9|120
1608211500000|2020-12-17 13:25:00|1414.9|1411.9|1415.9|1412.9|1415.9|1412.9|1414.9|1411.9|38
1608211800000|2020-12-17 13:30:00|1416.2|1413.2|1416.2|1413.2|1416.9|1413.9|1414.9|1411.9|291
1608212100000|2020-12-17 13:35:00|1416.4|1413.4|1418.4|1415.4|1419.4|1416.4|1415.9|1412.9|234
1608212400000|2020-12-17 13:40:00|1417.9|1414.9|1418.6|1415.6|1419.1|1416.1|1415.7|1412.7|132
1608212700000|2020-12-17 13:45:00|1418.4|1415.4|1417.9|1414.9|1418.6|1415.6|1416.9|1413.9|30
1608213000000|2020-12-17 13:50:00|1417.2|1414.2|1417.9|1414.9|1418.2|1415.2|1416.9|1413.9|57
1608213300000|2020-12-17 13:55:00|1417.7|1414.7|1416.4|1413.4|1417.7|1414.7|1414.9|1411.9|56
1608213600000|2020-12-17 14:00:00|1416.7|1413.7|1417.9|1414.9|1420.4|1417.4|1416.4|1413.4|218
1608213900000|2020-12-17 14:05:00|1417.7|1414.7|1418.9|1415.9|1419.4|1416.4|1417.7|1414.7|70
1608214200000|2020-12-17 14:10:00|1419.2|1416.2|1420.9|1417.9|1420.9|1417.9|1419.2|1416.2|162
1608214500000|2020-12-17 14:15:00|1420.7|1417.7|1419.4|1416.4|1420.9|1417.9|1418.9|1415.9|497
1608214800000|2020-12-17 14:20:00|1419.7|1416.7|1419.4|1416.4|1420.2|1417.2|1419.2|1416.2|49
1608215100000|2020-12-17 14:25:00|1419.7|1416.7|1419.2|1416.2|1420.4|1417.4|1418.9|1415.9|85
1608215400000|2020-12-17 14:30:00|1419.4|1416.4|1416.5|1413.5|1419.9|1416.9|1416.5|1413.5|128
1608215700000|2020-12-17 14:35:00|1416.2|1413.2|1417.5|1414.5|1417.5|1414.5|1415.5|1412.5|115
1608216000000|2020-12-17 14:40:00|1417.9|1414.9|1419.7|1416.7|1420.9|1417.9|1417.9|1414.9|167
1608216300000|2020-12-17 14:45:00|1419.9|1416.9|1419.9|1416.9|1420.4|1417.4|1418.9|1415.9|207
1608216600000|2020-12-17 14:50:00|1420.1|1417.1|1420.9|1417.9|1420.9|1417.9|1419.9|1416.9|202
1608216900000|2020-12-17 14:55:00|1421.4|1418.4|1421.9|1418.9|1423.4|1420.4|1421.4|1418.4|68
1608217200000|2020-12-17 15:00:00|1422.4|1419.4|1422.6|1419.6|1423.9|1420.9|1421.9|1418.9|80
1608217500000|2020-12-17 15:05:00|1422.9|1419.9|1422.6|1419.6|1422.9|1419.9|1421.9|1418.9|166
1608217800000|2020-12-17 15:10:00|1422.4|1419.4|1426.4|1423.4|1426.4|1423.4|1421.9|1418.9|584
1608218100000|2020-12-17 15:15:00|1426.1|1423.1|1424.4|1421.4|1426.4|1423.4|1424.4|1421.4|115
1608218400000|2020-12-17 15:20:00|1423.9|1420.9|1423.4|1420.4|1423.9|1420.9|1422.4|1419.4|127
1608218700000|2020-12-17 15:25:00|1422.9|1419.9|1421.9|1418.9|1424.4|1421.4|1421.9|1418.9|322
1608219000000|2020-12-17 15:30:00|1421.4|1418.4|1418.4|1415.4|1421.7|1418.7|1417.4|1414.4|296
1608219300000|2020-12-17 15:35:00|1418.9|1415.9|1421.9|1418.9|1423.4|1420.4|1418.9|1415.9|471
1608219600000|2020-12-17 15:40:00|1421.6|1418.6|1422.6|1419.6|1422.9|1419.9|1420.9|1417.9|176
1608219900000|2020-12-17 15:45:00|1421.9|1418.9|1420.9|1417.9|1421.9|1418.9|1419.9|1416.9|172
1608220200000|2020-12-17 15:50:00|1420.4|1417.4|1420.9|1417.9|1420.9|1417.9|1419.9|1416.9|526
1608220500000|2020-12-17 15:55:00|1422.1|1419.1|1419.4|1416.4|1422.9|1419.9|1418.9|1415.9|146
1608220800000|2020-12-17 16:00:00|1418.9|1415.9|1420.4|1417.4|1420.4|1417.4|1418.9|1415.9|43
1608221100000|2020-12-17 16:05:00|1420.7|1417.7|1421.4|1418.4|1422.4|1419.4|1419.9|1416.9|136
1608221400000|2020-12-17 16:10:00|1422.2|1419.2|1422.9|1419.9|1423.2|1420.2|1420.4|1417.4|97
1608221700000|2020-12-17 16:15:00|1423.2|1420.2|1423.4|1420.4|1423.9|1420.9|1421.4|1418.4|62
1608222000000|2020-12-17 16:20:00|1424.4|1421.4|1426.9|1423.9|1426.9|1423.9|1423.9|1420.9|194
1608222300000|2020-12-17 16:25:00|1426.3|1423.3|1427.9|1424.9|1428.3|1425.3|1425.6|1422.6|226
1608222600000|2020-12-17 16:30:00|1427.4|1424.4|1429.3|1426.3|1430.3|1427.3|1425.1|1422.1|822
1608222900000|2020-12-17 16:35:00|1429.6|1426.6|1431.3|1428.3|1432.8|1429.8|1429.3|1426.3|707
1608223200000|2020-12-17 16:40:00|1430.3|1427.3|1429.3|1426.3|1431.3|1428.3|1429.1|1426.1|110
1608223500000|2020-12-17 16:45:00|1430.3|1427.3|1429.3|1426.3|1430.3|1427.3|1428.3|1425.3|113
1608223800000|2020-12-17 16:50:00|1429.1|1426.1|1427.3|1424.3|1429.1|1426.1|1427.3|1424.3|259
1608224100000|2020-12-17 16:55:00|1427.6|1424.6|1424.9|1421.9|1427.6|1424.6|1424.9|1421.9|274
1608224400000|2020-12-17 17:00:00|1425.1|1422.1|1424.4|1421.4|1425.1|1422.1|1423.4|1420.4|458
1608224700000|2020-12-17 17:05:00|1425.4|1422.4|1427.9|1424.9|1428.6|1425.6|1425.4|1422.4|314
1608225000000|2020-12-17 17:10:00|1427.6|1424.6|1428.9|1425.9|1428.9|1425.9|1427.6|1424.6|51
1608225300000|2020-12-17 17:15:00|1427.9|1424.9|1426.4|1423.4|1428.9|1425.9|1425.4|1422.4|228
1608225600000|2020-12-17 17:20:00|1425.6|1422.6|1432.3|1429.3|1433.6|1430.6|1425.4|1422.4|704
1608225900000|2020-12-17 17:25:00|1432.6|1429.6|1433.6|1430.6|1433.9|1430.9|1432.3|1429.3|222
1608226200000|2020-12-17 17:30:00|1433.3|1430.3|1432.1|1429.1|1436.6|1433.6|1430.6|1427.6|374
1608226500000|2020-12-17 17:35:00|1431.9|1428.9|1430.9|1427.9|1432.9|1429.9|1430.9|1427.9|113
1608226800000|2020-12-17 17:40:00|1431.9|1428.9|1429.1|1426.1|1431.9|1428.9|1429.1|1426.1|258
1608227100000|2020-12-17 17:45:00|1428.9|1425.9|1429.1|1426.1|1430.6|1427.6|1428.6|1425.6|197
1608227400000|2020-12-17 17:50:00|1429.4|1426.4|1433.9|1430.9|1434.3|1431.3|1426.9|1423.9|1123
1608227700000|2020-12-17 17:55:00|1433.3|1430.3|1433.9|1430.9|1434.6|1431.6|1432.3|1429.3|546
1608280200000|2020-12-18 08:30:00|1430.3|1427.3|1429.6|1426.6|1431.6|1428.6|1429|1426|146
1608280500000|2020-12-18 08:35:00|1429.3|1426.3|1429.6|1426.6|1430|1427|1429.3|1426.3|26
1608280800000|2020-12-18 08:40:00|1429.8|1426.8|1430.3|1427.3|1430.6|1427.6|1429.6|1426.6|12
1608281100000|2020-12-18 08:45:00|1429.3|1426.3|1430|1427|1431.3|1428.3|1427.6|1424.6|141
1608281400000|2020-12-18 08:50:00|1429.8|1426.8|1433.5|1430.5|1433.5|1430.5|1429.8|1426.8|207
1608281700000|2020-12-18 08:55:00|1433.8|1430.8|1432|1429|1436|1433|1431|1428|207
1608282000000|2020-12-18 09:00:00|1431.6|1428.6|1432|1429|1432|1429|1430.6|1427.6|39
1608282300000|2020-12-18 09:05:00|1431|1428|1432.3|1429.3|1432.3|1429.3|1430.3|1427.3|23
1608282600000|2020-12-18 09:10:00|1433|1430|1433|1430|1433.5|1430.5|1432.3|1429.3|21
1608282900000|2020-12-18 09:15:00|1432.5|1429.5|1430|1427|1432.5|1429.5|1429.6|1426.6|75
1608283200000|2020-12-18 09:20:00|1430.3|1427.3|1430|1427|1430.3|1427.3|1430|1427|17
1608283500000|2020-12-18 09:25:00|1429.8|1426.8|1432|1429|1432.3|1429.3|1429.5|1426.5|58
1608283800000|2020-12-18 09:30:00|1431.7|1428.7|1431|1428|1432|1429|1431|1428|25
1608284100000|2020-12-18 09:35:00|1431.3|1428.3|1432|1429|1433|1430|1431|1428|114
1608284400000|2020-12-18 09:40:00|1432.3|1429.3|1432|1429|1433|1430|1432|1429|62
1608284700000|2020-12-18 09:45:00|1430.6|1427.6|1429.3|1426.3|1430.8|1427.8|1428|1425|78
1608285000000|2020-12-18 09:50:00|1429.6|1426.6|1428.6|1425.6|1429.6|1426.6|1427.6|1424.6|58
1608285300000|2020-12-18 09:55:00|1432|1429|1431|1428|1432.3|1429.3|1430|1427|125
1608285600000|2020-12-18 10:00:00|1431.2|1428.2|1431|1428|1431.2|1428.2|1430|1427|45
1608285900000|2020-12-18 10:05:00|1431.5|1428.5|1430.7|1427.7|1431.5|1428.5|1430.7|1427.7|31
1608286200000|2020-12-18 10:10:00|1431|1428|1433.5|1430.5|1435.5|1432.5|1431|1428|267
1608286500000|2020-12-18 10:15:00|1433.2|1430.2|1435.5|1432.5|1435.5|1432.5|1433.2|1430.2|161
1608286800000|2020-12-18 10:20:00|1436.5|1433.5|1436.5|1433.5|1437.5|1434.5|1435.5|1432.5|118
1608287100000|2020-12-18 10:25:00|1437.5|1434.5|1437.5|1434.5|1437.5|1434.5|1436.5|1433.5|62
1608287400000|2020-12-18 10:30:00|1438.5|1435.5|1438.5|1435.5|1440|1437|1438.5|1435.5|693
1608287700000|2020-12-18 10:35:00|1438.7|1435.7|1437.2|1434.2|1439|1436|1436.7|1433.7|119
1608288000000|2020-12-18 10:40:00|1437.5|1434.5|1437.4|1434.4|1437.5|1434.5|1437.2|1434.2|14
1608288300000|2020-12-18 10:45:00|1437.7|1434.7|1437.4|1434.4|1437.7|1434.7|1437.4|1434.4|6
1608288600000|2020-12-18 10:50:00|1438|1435|1435.2|1432.2|1438.4|1435.4|1435.2|1432.2|96
1608288900000|2020-12-18 10:55:00|1435.4|1432.4|1436.7|1433.7|1437|1434|1435.4|1432.4|25
1608289200000|2020-12-18 11:00:00|1437|1434|1435|1432|1437.2|1434.2|1435|1432|103
1608289500000|2020-12-18 11:05:00|1435.3|1432.3|1436|1433|1436|1433|1435.3|1432.3|200
1608289800000|2020-12-18 11:10:00|||||||||2
1608290100000|2020-12-18 11:15:00|||||||||9
1608290400000|2020-12-18 11:20:00|1435.7|1432.7|1436|1433|1436|1433|1435.4|1432.4|9
1608290700000|2020-12-18 11:25:00|1435.7|1432.7|1435.4|1432.4|1436|1433|1435.4|1432.4|6
1608291000000|2020-12-18 11:30:00|1435.7|1432.7|1434|1431|1437|1434|1434|1431|111
1608291300000|2020-12-18 11:35:00|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|1433|1430|21
1608291600000|2020-12-18 11:40:00|1434.5|1431.5|1434.2|1431.2|1434.7|1431.7|1434.2|1431.2|5
1608291900000|2020-12-18 11:45:00|1434.5|1431.5|1432.5|1429.5|1434.5|1431.5|1432.5|1429.5|14
1608292200000|2020-12-18 11:50:00|1431.5|1428.5|1430.8|1427.8|1432.3|1429.3|1430.5|1427.5|235
1608292500000|2020-12-18 11:55:00|1430.5|1427.5|1429.8|1426.8|1430.5|1427.5|1429.3|1426.3|74
1608292800000|2020-12-18 12:00:00|1429.5|1426.5|1429.1|1426.1|1430.1|1427.1|1428.5|1425.5|54
1608293100000|2020-12-18 12:05:00|1429.3|1426.3|1429.5|1426.5|1430.3|1427.3|1429.1|1426.1|38
1608293400000|2020-12-18 12:10:00|1430.1|1427.1|1431.1|1428.1|1431.1|1428.1|1429.5|1426.5|13
1608293700000|2020-12-18 12:15:00|1432.1|1429.1|1427.1|1424.1|1432.1|1429.1|1427.1|1424.1|140
1608294000000|2020-12-18 12:20:00|1426.8|1423.8|1428.1|1425.1|1428.1|1425.1|1426.8|1423.8|39
1608294300000|2020-12-18 12:25:00|1428|1425|1427|1424|1428|1425|1426.8|1423.8|23
1608294600000|2020-12-18 12:30:00|1426|1423|1426|1423|1427|1424|1426|1423|85
1608294900000|2020-12-18 12:35:00|1426.3|1423.3|1427|1424|1427|1424|1426|1423|58
1608295200000|2020-12-18 12:40:00|1426.8|1423.8|1425|1422|1427|1424|1425|1422|60
1608295500000|2020-12-18 12:45:00|1426|1423|1425.8|1422.8|1426|1423|1425.8|1422.8|13
1608295800000|2020-12-18 12:50:00|1426|1423|1425.3|1422.3|1426|1423|1425|1422|28
1608296100000|2020-12-18 12:55:00|1425.6|1422.6|1420.8|1417.8|1426|1423|1420.6|1417.6|221
1608296400000|2020-12-18 13:00:00|1419.6|1416.6|1421|1418|1421|1418|1417.6|1414.6|478
1608296700000|2020-12-18 13:05:00|1420.8|1417.8|1420.6|1417.6|1421.8|1418.8|1420.6|1417.6|123
1608297000000|2020-12-18 13:10:00|1420|1417|1415.1|1412.1|1420|1417|1414.1|1411.1|450
1608297300000|2020-12-18 13:15:00|1415.6|1412.6|1417.9|1414.9|1417.9|1414.9|1414.9|1411.9|343
1608297600000|2020-12-18 13:20:00|1417.6|1414.6|1417.1|1414.1|1417.6|1414.6|1416.1|1413.1|43
1608297900000|2020-12-18 13:25:00|1416.8|1413.8|1415.7|1412.7|1416.8|1413.8|1415.6|1412.6|146
1608298200000|2020-12-18 13:30:00|1416.7|1413.7|1414.4|1411.4|1416.7|1413.7|1413.9|1410.9|156
1608298500000|2020-12-18 13:35:00|1414.7|1411.7|1417.1|1414.1|1418.1|1415.1|1413.9|1410.9|303
1608298800000|2020-12-18 13:40:00|1416.9|1413.9|1418.1|1415.1|1418.4|1415.4|1416.7|1413.7|297
1608299100000|2020-12-18 13:45:00|1418.7|1415.7|1417.1|1414.1|1420.1|1417.1|1416.7|1413.7|104
1608299400000|2020-12-18 13:50:00|1417.4|1414.4|1417.7|1414.7|1417.7|1414.7|1416.9|1413.9|39
1608299700000|2020-12-18 13:55:00|1418.1|1415.1|1416.7|1413.7|1418.7|1415.7|1416.7|1413.7|199
1608300000000|2020-12-18 14:00:00|1415.9|1412.9|1415.7|1412.7|1416.7|1413.7|1415.7|1412.7|115
1608300300000|2020-12-18 14:05:00|1415.9|1412.9|1415.9|1412.9|1417.7|1414.7|1415.7|1412.7|198
1608300600000|2020-12-18 14:10:00|1415.7|1412.7|1409.7|1406.7|1415.9|1412.9|1409.7|1406.7|539
1608300900000|2020-12-18 14:15:00|1410.7|1407.7|1411.7|1408.7|1412.7|1409.7|1409.7|1406.7|311
1608301200000|2020-12-18 14:20:00|1412|1409|1413.2|1410.2|1414.2|1411.2|1410.7|1407.7|223
1608301500000|2020-12-18 14:25:00|1412.2|1409.2|1413.9|1410.9|1414.2|1411.2|1410.7|1407.7|165
1608301800000|2020-12-18 14:30:00|1413.7|1410.7|1411.7|1408.7|1413.7|1410.7|1411|1408|182
1608302100000|2020-12-18 14:35:00|1413.2|1410.2|1414.2|1411.2|1414.2|1411.2|1412|1409|217
1608302400000|2020-12-18 14:40:00|1415.2|1412.2|1416.2|1413.2|1417.2|1414.2|1415.2|1412.2|118
1608302700000|2020-12-18 14:45:00|1416.6|1413.6|1413.7|1410.7|1417.2|1414.2|1412.5|1409.5|239
1608303000000|2020-12-18 14:50:00|1413.2|1410.2|1412.7|1409.7|1415.2|1412.2|1412.2|1409.2|218
1608303300000|2020-12-18 14:55:00|1412.5|1409.5|1413.2|1410.2|1413.5|1410.5|1412.5|1409.5|100
1608303600000|2020-12-18 15:00:00|1413.5|1410.5|1412.7|1409.7|1413.7|1410.7|1412.7|1409.7|129
1608303900000|2020-12-18 15:05:00|1413|1410|1415.7|1412.7|1416.7|1413.7|1412.7|1409.7|341
1608304200000|2020-12-18 15:10:00|1416.7|1413.7|1415.7|1412.7|1416.7|1413.7|1415.7|1412.7|140
1608304500000|2020-12-18 15:15:00|1415.3|1412.3|1413.7|1410.7|1415.7|1412.7|1413.7|1410.7|429
1608304800000|2020-12-18 15:20:00|1414.3|1411.3|1415.7|1412.7|1415.7|1412.7|1414.3|1411.3|196
1608305100000|2020-12-18 15:25:00|1414.7|1411.7|1414.9|1411.9|1414.9|1411.9|1414.7|1411.7|84
1608305400000|2020-12-18 15:30:00|1414.7|1411.7|1414.7|1411.7|1415.7|1412.7|1413.7|1410.7|140
1608305700000|2020-12-18 15:35:00|1414|1411|1411|1408|1414.7|1411.7|1411|1408|324
1608306000000|2020-12-18 15:40:00|1411.3|1408.3|1410.3|1407.3|1411.3|1408.3|1410|1407|351
1608306300000|2020-12-18 15:45:00|1411.3|1408.3|1412.3|1409.3|1412.5|1409.5|1411.3|1408.3|188
1608306600000|2020-12-18 15:50:00|1412.5|1409.5|1412.7|1409.7|1413.7|1410.7|1412|1409|195
1608306900000|2020-12-18 15:55:00|1412.3|1409.3|1412.7|1409.7|1413|1410|1412.2|1409.2|180
1608307200000|2020-12-18 16:00:00|1412.3|1409.3|1414.7|1411.7|1416.4|1413.4|1411.7|1408.7|303
1608307500000|2020-12-18 16:05:00|1414.4|1411.4|1415.7|1412.7|1416.7|1413.7|1414.4|1411.4|32
1608307800000|2020-12-18 16:10:00|1415.4|1412.4|1413.7|1410.7|1416.7|1413.7|1413.7|1410.7|115
1608308100000|2020-12-18 16:15:00|1414.3|1411.3|1412.7|1409.7|1414.7|1411.7|1412.7|1409.7|59
1608308400000|2020-12-18 16:20:00|1412.3|1409.3|1411.7|1408.7|1412.3|1409.3|1411.7|1408.7|147
1608308700000|2020-12-18 16:25:00|1411.2|1408.2|1411.2|1408.2|1411.7|1408.7|1410.7|1407.7|274
1608309000000|2020-12-18 16:30:00|1411.7|1408.7|1411.2|1408.2|1411.7|1408.7|1411|1408|80
1608309300000|2020-12-18 16:35:00|1410.8|1407.8|1411.2|1408.2|1411.2|1408.2|1410.2|1407.2|124
1608309600000|2020-12-18 16:40:00|1411|1408|1411.2|1408.2|1411.2|1408.2|1410.2|1407.2|119
1608309900000|2020-12-18 16:45:00|1412.2|1409.2|1413.2|1410.2|1413.2|1410.2|1412|1409|162
1608310200000|2020-12-18 16:50:00|1414|1411|1414.7|1411.7|1414.7|1411.7|1413.2|1410.2|115
1608310500000|2020-12-18 16:55:00|1415|1412|1415.2|1412.2|1415.2|1412.2|1415|1412|22
1608310800000|2020-12-18 17:00:00|1415.7|1412.7|1415.2|1412.2|1416.2|1413.2|1415.2|1412.2|135
1608311100000|2020-12-18 17:05:00|1414.2|1411.2|1412.8|1409.8|1414.2|1411.2|1412.8|1409.8|179
1608311400000|2020-12-18 17:10:00|1413.2|1410.2|1413|1410|1413.2|1410.2|1412.8|1409.8|230
1608311700000|2020-12-18 17:15:00|1413.2|1410.2|1412.2|1409.2|1413.2|1410.2|1412.2|1409.2|122
1608312000000|2020-12-18 17:20:00|1411.8|1408.8|1410.8|1407.8|1412.2|1409.2|1410.8|1407.8|207
1608312300000|2020-12-18 17:25:00|1410.2|1407.2|1410.5|1407.5|1410.5|1407.5|1410.2|1407.2|125
1608312600000|2020-12-18 17:30:00|1410.8|1407.8|1410.5|1407.5|1411.2|1408.2|1408.8|1405.8|436
1608312900000|2020-12-18 17:35:00|1410.8|1407.8|1414.2|1411.2|1414.2|1411.2|1410.5|1407.5|286
1608313200000|2020-12-18 17:40:00|1413.7|1410.7|1413.7|1410.7|1415.2|1412.2|1413.5|1410.5|123
1608313500000|2020-12-18 17:45:00|1413.5|1410.5|1415.2|1412.2|1415.2|1412.2|1413.2|1410.2|86
1608313800000|2020-12-18 17:50:00|1416.2|1413.2|1411.2|1408.2|1417.2|1414.2|1411.2|1408.2|1203
1608314100000|2020-12-18 17:55:00|1412.2|1409.2|1411.8|1408.8|1413.8|1410.8|1411.8|1408.8|409
1608539400000|2020-12-21 08:30:00|1406.3|1403.3|1403.8|1400.8|1408.3|1405.3|1403.8|1400.8|1005
1608539700000|2020-12-21 08:35:00|1403.6|1400.6|1401.8|1398.8|1404.6|1401.6|1400.8|1397.8|206
1608540000000|2020-12-21 08:40:00|1401.6|1398.6|1402.3|1399.3|1404.6|1401.6|1400.8|1397.8|181
1608540300000|2020-12-21 08:45:00|1402.8|1399.8|1401.6|1398.6|1403.3|1400.3|1399.8|1396.8|277
1608540600000|2020-12-21 08:50:00|1401.8|1398.8|1402.8|1399.8|1403.6|1400.6|1401.6|1398.6|91
1608540900000|2020-12-21 08:55:00|1402.6|1399.6|1404.3|1401.3|1404.3|1401.3|1401.8|1398.8|53
1608541200000|2020-12-21 09:00:00|1404.1|1401.1|1403.8|1400.8|1404.6|1401.6|1403.3|1400.3|131
1608541500000|2020-12-21 09:05:00|1403.6|1400.6|1404.1|1401.1|1404.3|1401.3|1403.1|1400.1|33
1608541800000|2020-12-21 09:10:00|1404.3|1401.3|1403|1400|1404.3|1401.3|1402.6|1399.6|71
1608542100000|2020-12-21 09:15:00|1402.8|1399.8|1400.6|1397.6|1402.8|1399.8|1399.6|1396.6|210
1608542400000|2020-12-21 09:20:00|1401.3|1398.3|1402.3|1399.3|1402.3|1399.3|1401|1398|214
1608542700000|2020-12-21 09:25:00|1402.7|1399.7|1403.3|1400.3|1403.5|1400.5|1402.7|1399.7|103
1608543000000|2020-12-21 09:30:00|1403|1400|1403|1400|1403.5|1400.5|1401.7|1398.7|97
1608543300000|2020-12-21 09:35:00|1402.7|1399.7|1402|1399|1402.7|1399.7|1401.7|1398.7|128
1608543600000|2020-12-21 09:40:00|1401.7|1398.7|1399.3|1396.3|1401.7|1398.7|1397.8|1394.8|366
1608543900000|2020-12-21 09:45:00|1398.8|1395.8|1400.3|1397.3|1401|1398|1398.3|1395.3|97
1608544200000|2020-12-21 09:50:00|1400|1397|1400.5|1397.5|1401.3|1398.3|1400|1397|123
1608544500000|2020-12-21 09:55:00|1400.3|1397.3|1400.3|1397.3|1400.3|1397.3|1400.3|1397.3|14
1608544800000|2020-12-21 10:00:00|1401.3|1398.3|1401.3|1398.3|1401.5|1398.5|1401.3|1398.3|51
1608545100000|2020-12-21 10:05:00|1401|1398|1405.7|1402.7|1405.7|1402.7|1400.7|1397.7|291
1608545400000|2020-12-21 10:10:00|1405.4|1402.4|1405.7|1402.7|1406.7|1403.7|1405.4|1402.4|223
1608545700000|2020-12-21 10:15:00|1405.4|1402.4|1404.2|1401.2|1406.7|1403.7|1404.2|1401.2|134
1608546000000|2020-12-21 10:20:00|1404|1401|1401.7|1398.7|1404.2|1401.2|1401.3|1398.3|55
1608546300000|2020-12-21 10:25:00|1401.4|1398.4|1400.5|1397.5|1401.7|1398.7|1399.7|1396.7|47
1608546600000|2020-12-21 10:30:00|1400.7|1397.7|1401|1398|1401.2|1398.2|1400|1397|107
1608546900000|2020-12-21 10:35:00|1400.7|1397.7|1404.2|1401.2|1404.2|1401.2|1400|1397|111
1608547200000|2020-12-21 10:40:00|1404|1401|1404|1401|1404.7|1401.7|1403.5|1400.5|59
1608547500000|2020-12-21 10:45:00|1404.2|1401.2|1404.5|1401.5|1405.2|1402.2|1403|1400|49
1608547800000|2020-12-21 10:50:00|1404.7|1401.7|1405.7|1402.7|1405.7|1402.7|1403.2|1400.2|119
1608548100000|2020-12-21 10:55:00|1406|1403|1404.7|1401.7|1406.9|1403.9|1404.2|1401.2|43
1608548400000|2020-12-21 11:00:00|1404.5|1401.5|1404.2|1401.2|1405.7|1402.7|1403.7|1400.7|113
1608548700000|2020-12-21 11:05:00|1404|1401|1403.5|1400.5|1404.2|1401.2|1402.2|1399.2|208
1608549000000|2020-12-21 11:10:00|1402.8|1399.8|1401.8|1398.8|1403.5|1400.5|1401.8|1398.8|53
1608549300000|2020-12-21 11:15:00|1402.8|1399.8|1404.8|1401.8|1406.8|1403.8|1402.8|1399.8|167
1608549600000|2020-12-21 11:20:00|1404.5|1401.5|1404.8|1401.8|1404.8|1401.8|1404.5|1401.5|11
1608549900000|2020-12-21 11:25:00|1404.2|1401.2|1404.8|1401.8|1405.8|1402.8|1404.2|1401.2|165
1608550200000|2020-12-21 11:30:00|1405.2|1402.2|1404.5|1401.5|1405.8|1402.8|1403.8|1400.8|449
1608550500000|2020-12-21 11:35:00|1404.8|1401.8|1404.8|1401.8|1405.5|1402.5|1404.8|1401.8|23
1608550800000|2020-12-21 11:40:00|1405|1402|1405.5|1402.5|1405.5|1402.5|1404.8|1401.8|18
1608551100000|2020-12-21 11:45:00|1405.1|1402.1|1405.8|1402.8|1405.8|1402.8|1404.8|1401.8|52
1608551400000|2020-12-21 11:50:00|1405.5|1402.5|1405.8|1402.8|1405.8|1402.8|1404.2|1401.2|109
1608551700000|2020-12-21 11:55:00|1405.5|1402.5|1406.5|1403.5|1406.8|1403.8|1405.2|1402.2|112
1608552000000|2020-12-21 12:00:00|1406.8|1403.8|1404.8|1401.8|1407.2|1404.2|1404.5|1401.5|126
1608552300000|2020-12-21 12:05:00|1405.2|1402.2|1406.2|1403.2|1406.2|1403.2|1404.8|1401.8|182
1608552600000|2020-12-21 12:10:00|1406.4|1403.4|1407.5|1404.5|1407.8|1404.8|1405.2|1402.2|155
1608552900000|2020-12-21 12:15:00|1407.8|1404.8|1408|1405|1410|1407|1407.2|1404.2|195
1608553200000|2020-12-21 12:20:00|1407.7|1404.7|1405.2|1402.2|1407.7|1404.7|1405.2|1402.2|52
1608553500000|2020-12-21 12:25:00|1405.5|1402.5|1407.2|1404.2|1407.2|1404.2|1405.2|1402.2|94
1608553800000|2020-12-21 12:30:00|1406.9|1403.9|1406.6|1403.6|1407.2|1404.2|1406.4|1403.4|39
1608554100000|2020-12-21 12:35:00|1407.2|1404.2|1408.9|1405.9|1408.9|1405.9|1407.2|1404.2|45
1608554400000|2020-12-21 12:40:00|1409.4|1406.4|1409.6|1406.6|1409.9|1406.9|1409.4|1406.4|37
1608554700000|2020-12-21 12:45:00|1409.2|1406.2|1410.4|1407.4|1410.4|1407.4|1407.6|1404.6|83
1608555000000|2020-12-21 12:50:00|1410.6|1407.6|1414.1|1411.1|1416.1|1413.1|1410.6|1407.6|705
1608555300000|2020-12-21 12:55:00|1413.4|1410.4|1408.1|1405.1|1413.4|1410.4|1408.1|1405.1|254
1608555600000|2020-12-21 13:00:00|1408.6|1405.6|1406.1|1403.1|1409.4|1406.4|1405.6|1402.6|301
1608555900000|2020-12-21 13:05:00|1405.4|1402.4|1403.6|1400.6|1405.4|1402.4|1402.6|1399.6|379
1608556200000|2020-12-21 13:10:00|1403.1|1400.1|1406.1|1403.1|1406.1|1403.1|1402.6|1399.6|285
1608556500000|2020-12-21 13:15:00|1405.8|1402.8|1406.8|1403.8|1408.3|1405.3|1405.1|1402.1|171
1608556800000|2020-12-21 13:20:00|1407.1|1404.1|1408.1|1405.1|1408.1|1405.1|1406.1|1403.1|197
1608557100000|2020-12-21 13:25:00|1408.6|1405.6|1409.1|1406.1|1409.8|1406.8|1407.3|1404.3|193
1608557400000|2020-12-21 13:30:00|1408.5|1405.5|1408.1|1405.1|1411.1|1408.1|1407.1|1404.1|207
1608557700000|2020-12-21 13:35:00|1407.6|1404.6|1409.1|1406.1|1409.1|1406.1|1405.8|1402.8|109
1608558000000|2020-12-21 13:40:00|1408.1|1405.1|1405.8|1402.8|1408.1|1405.1|1404.8|1401.8|174
1608558300000|2020-12-21 13:45:00|1406.8|1403.8|1408.5|1405.5|1408.5|1405.5|1404.8|1401.8|143
1608558600000|2020-12-21 13:50:00|1407.1|1404.1|1408.1|1405.1|1408.1|1405.1|1402|1399|440
1608558900000|2020-12-21 13:55:00|1409.1|1406.1|1413.9|1410.9|1414.9|1411.9|1409.1|1406.1|251
1608559200000|2020-12-21 14:00:00|1414.2|1411.2|1413.7|1410.7|1415.9|1412.9|1412.3|1409.3|364
1608559500000|2020-12-21 14:05:00|1413.5|1410.5|1414.9|1411.9|1415.9|1412.9|1412.5|1409.5|133
1608559800000|2020-12-21 14:10:00|1415.4|1412.4|1415.2|1412.2|1415.9|1412.9|1413.7|1410.7|105
1608560100000|2020-12-21 14:15:00|1414.9|1411.9|1413.5|1410.5|1414.9|1411.9|1412.5|1409.5|125
1608560400000|2020-12-21 14:20:00|1413.7|1410.7|1412.5|1409.5|1413.7|1410.7|1412.5|1409.5|109
1608560700000|2020-12-21 14:25:00|1412|1409|1412.5|1409.5|1413.5|1410.5|1411.3|1408.3|60
1608561000000|2020-12-21 14:30:00|1410.6|1407.6|1414.2|1411.2|1414.5|1411.5|1409.1|1406.1|298
1608561300000|2020-12-21 14:35:00|1414.7|1411.7|1414.5|1411.5|1415.5|1412.5|1411.5|1408.5|238
1608561600000|2020-12-21 14:40:00|1413.8|1410.8|1415|1412|1416|1413|1413.8|1410.8|114
1608561900000|2020-12-21 14:45:00|1415.3|1412.3|1410.6|1407.6|1415.3|1412.3|1409.6|1406.6|144
1608562200000|2020-12-21 14:50:00|1410.3|1407.3|1414.6|1411.6|1414.6|1411.6|1409.6|1406.6|136
1608562500000|2020-12-21 14:55:00|1414.8|1411.8|1413.6|1410.6|1415.8|1412.8|1413|1410|68
1608562800000|2020-12-21 15:00:00|1414.3|1411.3|1416|1413|1417|1414|1413.8|1410.8|183
1608563100000|2020-12-21 15:05:00|1415.8|1412.8|1416|1413|1416.6|1413.6|1415.3|1412.3|88
1608563400000|2020-12-21 15:10:00|1415.8|1412.8|1416|1413|1416|1413|1413.6|1410.6|126
1608563700000|2020-12-21 15:15:00|1415.6|1412.6|1416.8|1413.8|1417|1414|1415|1412|140
1608564000000|2020-12-21 15:20:00|1417|1414|1419.5|1416.5|1422.2|1419.2|1416.5|1413.5|461
1608564300000|2020-12-21 15:25:00|1418.9|1415.9|1419.2|1416.2|1419.2|1416.2|1417.9|1414.9|126
1608564600000|2020-12-21 15:30:00|1418.9|1415.9|1418.5|1415.5|1419.2|1416.2|1417.5|1414.5|136
1608564900000|2020-12-21 15:35:00|1418.7|1415.7|1417.5|1414.5|1420.5|1417.5|1417.5|1414.5|155
1608565200000|2020-12-21 15:40:00|1417.7|1414.7|1419.5|1416.5|1419.5|1416.5|1417.5|1414.5|59
1608565500000|2020-12-21 15:45:00|1420.8|1417.8|1425.8|1422.8|1428.5|1425.5|1420.8|1417.8|824
1608565800000|2020-12-21 15:50:00|1426.3|1423.3|1425.3|1422.3|1427.3|1424.3|1424.3|1421.3|416
1608566100000|2020-12-21 15:55:00|1425|1422|1425.3|1422.3|1426.8|1423.8|1424.3|1421.3|316
1608566400000|2020-12-21 16:00:00|1425.5|1422.5|1423.3|1420.3|1426|1423|1422.3|1419.3|302
1608566700000|2020-12-21 16:05:00|1423.6|1420.6|1424|1421|1424.5|1421.5|1422|1419|143
1608567000000|2020-12-21 16:10:00|1424.3|1421.3|1423.3|1420.3|1425|1422|1423.3|1420.3|87
1608567300000|2020-12-21 16:15:00|1422.8|1419.8|1421.8|1418.8|1423.3|1420.3|1421.8|1418.8|93
1608567600000|2020-12-21 16:20:00|1422|1419|1421.8|1418.8|1422.8|1419.8|1420.8|1417.8|193
1608567900000|2020-12-21 16:25:00|1422.8|1419.8|1422.2|1419.2|1424.2|1421.2|1422.2|1419.2|199
1608568200000|2020-12-21 16:30:00|1423.2|1420.2|1421.4|1418.4|1423.2|1420.2|1421.2|1418.2|381
1608568500000|2020-12-21 16:35:00|1422.2|1419.2|1421.2|1418.2|1422.2|1419.2|1420.7|1417.7|228
1608568800000|2020-12-21 16:40:00|1420.7|1417.7|1419.3|1416.3|1421.2|1418.2|1419|1416|303
1608569100000|2020-12-21 16:45:00|1419.7|1416.7|1424.2|1421.2|1424.2|1421.2|1419.3|1416.3|435
1608569400000|2020-12-21 16:50:00|1424.7|1421.7|1424.2|1421.2|1424.7|1421.7|1424.2|1421.2|107
1608569700000|2020-12-21 16:55:00|1423.5|1420.5|1424.2|1421.2|1424.2|1421.2|1423.2|1420.2|260
1608570000000|2020-12-21 17:00:00|1424.4|1421.4|1425.2|1422.2|1425.2|1422.2|1424.4|1421.4|160
1608570300000|2020-12-21 17:05:00|1425.6|1422.6|1425.2|1422.2|1426.2|1423.2|1425.2|1422.2|176
1608570600000|2020-12-21 17:10:00|1425.4|1422.4|1424.9|1421.9|1425.4|1422.4|1424.2|1421.2|139
1608570900000|2020-12-21 17:15:00|1425.2|1422.2|1424.2|1421.2|1425.2|1422.2|1424.2|1421.2|37
1608571200000|2020-12-21 17:20:00|||||||||22
1608571500000|2020-12-21 17:25:00|1423.7|1420.7|1420.7|1417.7|1423.7|1420.7|1420.7|1417.7|207
1608571800000|2020-12-21 17:30:00|1421|1418|1420.3|1417.3|1421.3|1418.3|1419.3|1416.3|405
1608572100000|2020-12-21 17:35:00|1421.3|1418.3|1421.3|1418.3|1421.3|1418.3|1421|1418|46
1608572400000|2020-12-21 17:40:00|1420.7|1417.7|1421.3|1418.3|1421.3|1418.3|1420.7|1417.7|92
1608572700000|2020-12-21 17:45:00|1420.3|1417.3|1420.7|1417.7|1420.7|1417.7|1419.3|1416.3|168
1608573000000|2020-12-21 17:50:00|1421.3|1418.3|1415.6|1412.6|1421.3|1418.3|1415.6|1412.6|1391
1608573300000|2020-12-21 17:55:00|1415.9|1412.9|1421.5|1418.5|1421.5|1418.5|1415.6|1412.6|859
1608625800000|2020-12-22 08:30:00|1423|1420|1424.2|1421.2|1425.2|1422.2|1421|1418|748
1608626100000|2020-12-22 08:35:00|1424|1421|1420.8|1417.8|1424.7|1421.7|1420.3|1417.3|120
1608626400000|2020-12-22 08:40:00|1421|1418|1420.3|1417.3|1421.3|1418.3|1418.9|1415.9|188
1608626700000|2020-12-22 08:45:00|1420.9|1417.9|1419.3|1416.3|1420.9|1417.9|1418.6|1415.6|70
1608627000000|2020-12-22 08:50:00|1419.9|1416.9|1419.3|1416.3|1420.3|1417.3|1418.9|1415.9|77
1608627300000|2020-12-22 08:55:00|1419.6|1416.6|1418.3|1415.3|1419.6|1416.6|1418.3|1415.3|62
1608627600000|2020-12-22 09:00:00|1417.9|1414.9|1417.1|1414.1|1417.9|1414.9|1415.3|1412.3|35
1608627900000|2020-12-22 09:05:00|1416.7|1413.7|1416.9|1413.9|1417.4|1414.4|1416.1|1413.1|333
1608628200000|2020-12-22 09:10:00|1417.3|1414.3|1421.3|1418.3|1421.3|1418.3|1417.3|1414.3|191
1608628500000|2020-12-22 09:15:00|1421|1418|1417.3|1414.3|1421.3|1418.3|1417.3|1414.3|112
1608628800000|2020-12-22 09:20:00|1417.6|1414.6|1417.9|1414.9|1418.6|1415.6|1416.9|1413.9|144
1608629100000|2020-12-22 09:25:00|1418.1|1415.1|1417.9|1414.9|1418.9|1415.9|1417.9|1414.9|22
1608629400000|2020-12-22 09:30:00|1417.4|1414.4|1418.9|1415.9|1418.9|1415.9|1416.9|1413.9|52
1608629700000|2020-12-22 09:35:00|1418.2|1415.2|1420.9|1417.9|1421.6|1418.6|1417.9|1414.9|165
1608630000000|2020-12-22 09:40:00|1420.4|1417.4|1422.1|1419.1|1422.6|1419.6|1419.9|1416.9|229
1608630300000|2020-12-22 09:45:00|1421.6|1418.6|1421.3|1418.3|1422.3|1419.3|1420.8|1417.8|59
1608630600000|2020-12-22 09:50:00|1420.3|1417.3|1420.3|1417.3|1420.3|1417.3|1420.3|1417.3|13
1608630900000|2020-12-22 09:55:00|1420.5|1417.5|1418.8|1415.8|1421.3|1418.3|1418.8|1415.8|31
1608631200000|2020-12-22 10:00:00|1419.1|1416.1|1417.3|1414.3|1419.1|1416.1|1417.3|1414.3|21
1608631500000|2020-12-22 10:05:00|1417.6|1414.6|1419.3|1416.3|1419.3|1416.3|1417.3|1414.3|25
1608631800000|2020-12-22 10:10:00|1419.6|1416.6|1419.3|1416.3|1419.6|1416.6|1419.3|1416.3|20
1608632100000|2020-12-22 10:15:00|1419.6|1416.6|1420.6|1417.6|1420.6|1417.6|1419.6|1416.6|20
1608632400000|2020-12-22 10:20:00|1420.3|1417.3|1419.3|1416.3|1420.3|1417.3|1419.3|1416.3|15
1608632700000|2020-12-22 10:25:00|1418.6|1415.6|1417.3|1414.3|1418.6|1415.6|1417.1|1414.1|37
1608633000000|2020-12-22 10:30:00|1417.1|1414.1|1415.3|1412.3|1417.1|1414.1|1415.3|1412.3|53
1608633300000|2020-12-22 10:35:00|1415.8|1412.8|1414.8|1411.8|1416.6|1413.6|1414.8|1411.8|71
1608633600000|2020-12-22 10:40:00|1413.8|1410.8|1414.1|1411.1|1414.1|1411.1|1413.4|1410.4|76
1608633900000|2020-12-22 10:45:00|1413.8|1410.8|1416.3|1413.3|1416.8|1413.8|1413.8|1410.8|49
1608634200000|2020-12-22 10:50:00|1416.8|1413.8|1414.8|1411.8|1416.8|1413.8|1413.8|1410.8|48
1608634500000|2020-12-22 10:55:00|1415.1|1412.1|1414.8|1411.8|1415.8|1412.8|1414.8|1411.8|39
1608634800000|2020-12-22 11:00:00|1414.6|1411.6|1413.8|1410.8|1414.6|1411.6|1413.8|1410.8|19
1608635100000|2020-12-22 11:05:00|1413.4|1410.4|1412.8|1409.8|1413.4|1410.4|1412.8|1409.8|23
1608635400000|2020-12-22 11:10:00|1412.6|1409.6|1413.8|1410.8|1414.8|1411.8|1412.6|1409.6|77
1608635700000|2020-12-22 11:15:00|1413.5|1410.5|1414|1411|1414|1411|1413.5|1410.5|22
1608636000000|2020-12-22 11:20:00|1413.8|1410.8|1413.8|1410.8|1414.5|1411.5|1413.5|1410.5|67
1608636300000|2020-12-22 11:25:00|1414.3|1411.3|1416.8|1413.8|1417.3|1414.3|1413.8|1410.8|230
1608636600000|2020-12-22 11:30:00|1416.5|1413.5|1416.3|1413.3|1416.5|1413.5|1416|1413|9
1608636900000|2020-12-22 11:35:00|1416|1413|1413.8|1410.8|1416|1413|1413.8|1410.8|36
1608637200000|2020-12-22 11:40:00|1414.5|1411.5|1414.8|1411.8|1415.5|1412.5|1413.8|1410.8|45
1608637500000|2020-12-22 11:45:00|1415.1|1412.1|1415.1|1412.1|1415.1|1412.1|1415.1|1412.1|4
1608637800000|2020-12-22 11:50:00|1414.8|1411.8|1414.8|1411.8|1414.8|1411.8|1414.8|1411.8|4
1608638100000|2020-12-22 11:55:00|1414.6|1411.6|1414.6|1411.6|1414.8|1411.8|1414.4|1411.4|32
1608638400000|2020-12-22 12:00:00|1414.4|1411.4|1414.8|1411.8|1414.8|1411.8|1414.4|1411.4|38
1608638700000|2020-12-22 12:05:00|1415.4|1412.4|1415.8|1412.8|1415.8|1412.8|1414.8|1411.8|89
1608639000000|2020-12-22 12:10:00|1416.1|1413.1|1415.1|1412.1|1416.1|1413.1|1415.1|1412.1|39
1608639300000|2020-12-22 12:15:00|1415.4|1412.4|1414.2|1411.2|1416.4|1413.4|1414.2|1411.2|40
1608639600000|2020-12-22 12:20:00|||||||||77
1608639900000|2020-12-22 12:25:00|||||||||21
1608640200000|2020-12-22 12:30:00|||||||||20
1608640500000|2020-12-22 12:35:00|1414.8|1411.8|1415.2|1412.2|1415.2|1412.2|1414.8|1411.8|27
1608640800000|2020-12-22 12:40:00|1415.5|1412.5|1415.5|1412.5|1415.8|1412.8|1415.5|1412.5|19
1608641100000|2020-12-22 12:45:00|1415.8|1412.8|1415.8|1412.8|1415.8|1412.8|1415.8|1412.8|22
1608641400000|2020-12-22 12:50:00|1415.5|1412.5|1415.2|1412.2|1415.8|1412.8|1415|1412|25
1608641700000|2020-12-22 12:55:00|1415.5|1412.5|1414.8|1411.8|1415.5|1412.5|1414.8|1411.8|39
1608642000000|2020-12-22 13:00:00|1415.2|1412.2|1410.1|1407.1|1415.3|1412.3|1410.1|1407.1|446
1608642300000|2020-12-22 13:05:00|1410.4|1407.4|1415.4|1412.4|1415.4|1412.4|1410.1|1407.1|188
1608642600000|2020-12-22 13:10:00|1415.8|1412.8|1414.4|1411.4|1416.4|1413.4|1414.4|1411.4|173
1608642900000|2020-12-22 13:15:00|1414.7|1411.7|1415.4|1412.4|1415.4|1412.4|1414.7|1411.7|35
1608643200000|2020-12-22 13:20:00|1416.4|1413.4|1419.8|1416.8|1420.2|1417.2|1416.4|1413.4|344
1608643500000|2020-12-22 13:25:00|1420|1417|1418.5|1415.5|1420.2|1417.2|1418.5|1415.5|79
1608643800000|2020-12-22 13:30:00|1418.8|1415.8|1417.3|1414.3|1419.8|1416.8|1416.8|1413.8|52
1608644100000|2020-12-22 13:35:00|1417.5|1414.5|1417.4|1414.4|1418.1|1415.1|1416.8|1413.8|91
1608644400000|2020-12-22 13:40:00|1417.8|1414.8|1417.5|1414.5|1417.8|1414.8|1416.8|1413.8|64
1608644700000|2020-12-22 13:45:00|1417.8|1414.8|1420.6|1417.6|1421.6|1418.6|1417.1|1414.1|165
1608645000000|2020-12-22 13:50:00|1420.4|1417.4|1417.2|1414.2|1420.4|1417.4|1417.2|1414.2|104
1608645300000|2020-12-22 13:55:00|1416.8|1413.8|1417.2|1414.2|1418.2|1415.2|1416.8|1413.8|43
1608645600000|2020-12-22 14:00:00|1417.5|1414.5|1416.5|1413.5|1417.5|1414.5|1416.2|1413.2|65
1608645900000|2020-12-22 14:05:00|1416.8|1413.8|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|14
1608646200000|2020-12-22 14:10:00|1415.8|1412.8|1419.2|1416.2|1419.2|1416.2|1415.8|1412.8|97
1608646500000|2020-12-22 14:15:00|1419|1416|1417.5|1414.5|1419.2|1416.2|1417.2|1414.2|80
1608646800000|2020-12-22 14:20:00|1417.8|1414.8|1418.9|1415.9|1419.2|1416.2|1416.2|1413.2|96
1608647100000|2020-12-22 14:25:00|1419.2|1416.2|1418.2|1415.2|1419.2|1416.2|1418.2|1415.2|30
1608647400000|2020-12-22 14:30:00|1417.8|1414.8|1415|1412|1417.8|1414.8|1414.8|1411.8|153
1608647700000|2020-12-22 14:35:00|1414.8|1411.8|1417.2|1414.2|1417.2|1414.2|1414.8|1411.8|63
1608648000000|2020-12-22 14:40:00|1417|1414|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|22
1608648300000|2020-12-22 14:45:00|1416.6|1413.6|1418.6|1415.6|1419.6|1416.6|1416.6|1413.6|143
1608648600000|2020-12-22 14:50:00|1419.6|1416.6|1421|1418|1421.6|1418.6|1419.1|1416.1|106
1608648900000|2020-12-22 14:55:00|1421.3|1418.3|1420|1417|1422|1419|1420|1417|277
1608649200000|2020-12-22 15:00:00|1419|1416|1416.6|1413.6|1419|1416|1416|1413|289
1608649500000|2020-12-22 15:05:00|1417|1414|1418|1415|1418|1415|1415.8|1412.8|98
1608649800000|2020-12-22 15:10:00|1417|1414|1415.6|1412.6|1417|1414|1414.6|1411.6|259
1608650100000|2020-12-22 15:15:00|1416|1413|1416.6|1413.6|1416.6|1413.6|1415.8|1412.8|36
1608650400000|2020-12-22 15:20:00|1416|1413|1414.6|1411.6|1416|1413|1414.6|1411.6|125
1608650700000|2020-12-22 15:25:00|1415.6|1412.6|1413.4|1410.4|1416.8|1413.8|1412.2|1409.2|1252
1608651000000|2020-12-22 15:30:00|1413.6|1410.6|1412.2|1409.2|1413.6|1410.6|1412.2|1409.2|683
1608651300000|2020-12-22 15:35:00|1411.8|1408.8|1412.2|1409.2|1412.8|1409.8|1411.8|1408.8|421
1608651600000|2020-12-22 15:40:00|1412|1409|1410.8|1407.8|1412.8|1409.8|1410.8|1407.8|168
1608651900000|2020-12-22 15:45:00|1411.2|1408.2|1410.8|1407.8|1411.2|1408.2|1410.8|1407.8|170
1608652200000|2020-12-22 15:50:00|1409.8|1406.8|1408.3|1405.3|1410|1407|1407.7|1404.7|439
1608652500000|2020-12-22 15:55:00|1407.3|1404.3|1407.3|1404.3|1408.5|1405.5|1407.3|1404.3|379
1608652800000|2020-12-22 16:00:00|1407.6|1404.6|1408.3|1405.3|1408.3|1405.3|1405.3|1402.3|509
1608653100000|2020-12-22 16:05:00|1407.7|1404.7|1408.7|1405.7|1409.3|1406.3|1407.3|1404.3|129
1608653400000|2020-12-22 16:10:00|1410.2|1407.2|1411.2|1408.2|1411.2|1408.2|1409.7|1406.7|279
1608653700000|2020-12-22 16:15:00|1412.2|1409.2|1411.2|1408.2|1412.2|1409.2|1410.2|1407.2|135
1608654000000|2020-12-22 16:20:00|1411|1408|1413.6|1410.6|1413.6|1410.6|1411|1408|324
1608654300000|2020-12-22 16:25:00|1413.3|1410.3|1414|1411|1414.6|1411.6|1412.9|1409.9|196
1608654600000|2020-12-22 16:30:00|1414.3|1411.3|1413.6|1410.6|1415|1412|1413.6|1410.6|167
1608654900000|2020-12-22 16:35:00|1413.2|1410.2|1413.6|1410.6|1413.6|1410.6|1412.6|1409.6|64
1608655200000|2020-12-22 16:40:00|1414.6|1411.6|1413.3|1410.3|1414.6|1411.6|1413.3|1410.3|88
1608655500000|2020-12-22 16:45:00|1413|1410|1413.6|1410.6|1413.6|1410.6|1410.2|1407.2|423
1608655800000|2020-12-22 16:50:00|||||||||23
1608656100000|2020-12-22 16:55:00|1413.8|1410.8|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|72
1608656400000|2020-12-22 17:00:00|1414|1411|1413.6|1410.6|1414|1411|1413.6|1410.6|36
1608656700000|2020-12-22 17:05:00|1414|1411|1413.6|1410.6|1414.8|1411.8|1413.6|1410.6|142
1608657000000|2020-12-22 17:10:00|1413.8|1410.8|1413.6|1410.6|1413.8|1410.8|1412.6|1409.6|205
1608657300000|2020-12-22 17:15:00|1414|1411|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|133
1608657600000|2020-12-22 17:20:00|1415.6|1412.6|1414.3|1411.3|1415.8|1412.8|1414.3|1411.3|98
1608657900000|2020-12-22 17:25:00|1414|1411|1413.6|1410.6|1415.3|1412.3|1413.3|1410.3|125
1608658200000|2020-12-22 17:30:00|1413|1410|1414|1411|1415|1412|1413|1410|143
1608658500000|2020-12-22 17:35:00|1413|1410|1412|1409|1413.7|1410.7|1412|1409|140
1608658800000|2020-12-22 17:40:00|1412.2|1409.2|1413.4|1410.4|1414.4|1411.4|1412.2|1409.2|90
1608659100000|2020-12-22 17:45:00|1414.4|1411.4|1414.4|1411.4|1415.8|1412.8|1414.4|1411.4|339
1608659400000|2020-12-22 17:50:00|1415.4|1412.4|1415.8|1412.8|1415.8|1412.8|1414.4|1411.4|933
1608659700000|2020-12-22 17:55:00|1415.4|1412.4|1413.4|1410.4|1415.4|1412.4|1413.4|1410.4|547
1608712200000|2020-12-23 08:30:00|1418.3|1415.3|1419.1|1416.1|1422.6|1419.6|1418.1|1415.1|333
1608712500000|2020-12-23 08:35:00|1419.3|1416.3|1419.8|1416.8|1420.6|1417.6|1419.3|1416.3|29
1608712800000|2020-12-23 08:40:00|1420.1|1417.1|1419.1|1416.1|1421.1|1418.1|1419.1|1416.1|48
1608713100000|2020-12-23 08:45:00|1418.8|1415.8|1419.8|1416.8|1420.5|1417.5|1418.8|1415.8|110
1608713400000|2020-12-23 08:50:00|1420.3|1417.3|1420.5|1417.5|1420.8|1417.8|1420.1|1417.1|66
1608713700000|2020-12-23 08:55:00|1420.3|1417.3|1420.5|1417.5|1420.5|1417.5|1420.3|1417.3|157
1608714000000|2020-12-23 09:00:00|1419.8|1416.8|1419.5|1416.5|1420.5|1417.5|1419.5|1416.5|73
1608714300000|2020-12-23 09:05:00|1420.3|1417.3|1420.5|1417.5|1420.5|1417.5|1420.3|1417.3|16
1608714600000|2020-12-23 09:10:00|1420.3|1417.3|1421.5|1418.5|1421.5|1418.5|1420.2|1417.2|132
1608714900000|2020-12-23 09:15:00|1421.8|1418.8|1423|1420|1424.2|1421.2|1421.5|1418.5|382
1608715200000|2020-12-23 09:20:00|1421.5|1418.5|1420.5|1417.5|1421.5|1418.5|1420.5|1417.5|19
1608715500000|2020-12-23 09:25:00|1421.1|1418.1|1421.5|1418.5|1422|1419|1421.1|1418.1|27
1608715800000|2020-12-23 09:30:00|1421.7|1418.7|1421|1418|1421.7|1418.7|1421|1418|26
1608716100000|2020-12-23 09:35:00|1421.2|1418.2|1421|1418|1421.5|1418.5|1421|1418|23
1608716400000|2020-12-23 09:40:00|1422|1419|1421.9|1418.9|1422.5|1419.5|1421.9|1418.9|80
1608716700000|2020-12-23 09:45:00|1422.2|1419.2|1422.9|1419.9|1422.9|1419.9|1422.2|1419.2|64
1608717000000|2020-12-23 09:50:00|||||||||111
1608717300000|2020-12-23 09:55:00|1423.2|1420.2|1422.9|1419.9|1423.2|1420.2|1422.9|1419.9|6
1608717600000|2020-12-23 10:00:00|||||||||20
1608717900000|2020-12-23 10:05:00|||||||||14
1608718200000|2020-12-23 10:10:00|||||||||28
1608718500000|2020-12-23 10:15:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.9|1418.9|19
1608718800000|2020-12-23 10:20:00|1422.2|1419.2|1422.9|1419.9|1422.9|1419.9|1422.2|1419.2|16
1608719100000|2020-12-23 10:25:00|||||||||12
1608719400000|2020-12-23 10:30:00|1423.2|1420.2|1422.9|1419.9|1423.9|1420.9|1422.9|1419.9|32
1608719700000|2020-12-23 10:35:00|1422.2|1419.2|1421.2|1418.2|1422.9|1419.9|1421.2|1418.2|50
1608720000000|2020-12-23 10:40:00|1421.1|1418.1|1421.5|1418.5|1421.5|1418.5|1419.5|1416.5|93
1608720300000|2020-12-23 10:45:00|1422.5|1419.5|1421.2|1418.2|1422.5|1419.5|1421.2|1418.2|44
1608720600000|2020-12-23 10:50:00|1422.5|1419.5|1422.9|1419.9|1422.9|1419.9|1422.5|1419.5|31
1608720900000|2020-12-23 10:55:00|1422.5|1419.5|1422.2|1419.2|1422.5|1419.5|1422.2|1419.2|33
1608721200000|2020-12-23 11:00:00|1422.5|1419.5|1423.2|1420.2|1423.5|1420.5|1421.9|1418.9|44
1608721500000|2020-12-23 11:05:00|1422.5|1419.5|1422.2|1419.2|1422.5|1419.5|1421.9|1418.9|96
1608721800000|2020-12-23 11:10:00|1421.9|1418.9|1421.5|1418.5|1422.5|1419.5|1421.5|1418.5|33
1608722100000|2020-12-23 11:15:00|1421.9|1418.9|1421.9|1418.9|1421.9|1418.9|1421.7|1418.7|16
1608722400000|2020-12-23 11:20:00|1422.2|1419.2|1422.2|1419.2|1422.2|1419.2|1422.2|1419.2|37
1608722700000|2020-12-23 11:25:00|1422.5|1419.5|1423.2|1420.2|1423.7|1420.7|1422.5|1419.5|181
1608723000000|2020-12-23 11:30:00|1422.9|1419.9|1423.9|1420.9|1423.9|1420.9|1422.9|1419.9|90
1608723300000|2020-12-23 11:35:00|||||||||52
1608723600000|2020-12-23 11:40:00|1422.8|1419.8|1421.9|1418.9|1422.8|1419.8|1421.9|1418.9|244
1608723900000|2020-12-23 11:45:00|1421.3|1418.3|1420.9|1417.9|1421.6|1418.6|1420.9|1417.9|257
1608724200000|2020-12-23 11:50:00|1421.5|1418.5|1421.9|1418.9|1421.9|1418.9|1420.9|1417.9|101
1608724500000|2020-12-23 11:55:00|1422.2|1419.2|1421.9|1418.9|1422.2|1419.2|1420.9|1417.9|140
1608724800000|2020-12-23 12:00:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.9|1418.9|13
1608725100000|2020-12-23 12:05:00|1422.4|1419.4|1421.9|1418.9|1422.9|1419.9|1421.9|1418.9|48
1608725400000|2020-12-23 12:10:00|1422.5|1419.5|1424.3|1421.3|1424.3|1421.3|1422.5|1419.5|692
1608725700000|2020-12-23 12:15:00|1424.9|1421.9|1425.3|1422.3|1426.3|1423.3|1424.9|1421.9|197
1608726000000|2020-12-23 12:20:00|1424.7|1421.7|1426.3|1423.3|1426.3|1423.3|1424.3|1421.3|67
1608726300000|2020-12-23 12:25:00|1425.9|1422.9|1425.3|1422.3|1425.9|1422.9|1425.3|1422.3|68
1608726600000|2020-12-23 12:30:00|1425.6|1422.6|1425.3|1422.3|1425.6|1422.6|1424.3|1421.3|101
1608726900000|2020-12-23 12:35:00|1425.7|1422.7|1425.7|1422.7|1426.3|1423.3|1425.5|1422.5|99
1608727200000|2020-12-23 12:40:00|1425.5|1422.5|1424.3|1421.3|1425.5|1422.5|1423.3|1420.3|229
1608727500000|2020-12-23 12:45:00|1425.1|1422.1|1423.3|1420.3|1425.1|1422.1|1422.6|1419.6|191
1608727800000|2020-12-23 12:50:00|1423.6|1420.6|1423.1|1420.1|1423.6|1420.6|1423.1|1420.1|29
1608728100000|2020-12-23 12:55:00|1422.6|1419.6|1421.3|1418.3|1423.3|1420.3|1421.3|1418.3|98
1608728400000|2020-12-23 13:00:00|1420.9|1417.9|1419.3|1416.3|1421.3|1418.3|1419.1|1416.1|324
1608728700000|2020-12-23 13:05:00|1419.5|1416.5|1420.3|1417.3|1421.3|1418.3|1419.3|1416.3|75
1608729000000|2020-12-23 13:10:00|1420.9|1417.9|1422.3|1419.3|1422.9|1419.9|1420.3|1417.3|266
1608729300000|2020-12-23 13:15:00|1421.6|1418.6|1422.3|1419.3|1422.3|1419.3|1421.3|1418.3|50
1608729600000|2020-12-23 13:20:00|1422.6|1419.6|1421.3|1418.3|1422.6|1419.6|1421.3|1418.3|72
1608729900000|2020-12-23 13:25:00|1420.3|1417.3|1421.3|1418.3|1421.3|1418.3|1420.3|1417.3|120
1608730200000|2020-12-23 13:30:00|1422.3|1419.3|1421.6|1418.6|1422.3|1419.3|1420.3|1417.3|134
1608730500000|2020-12-23 13:35:00|1421.8|1418.8|1422.3|1419.3|1422.6|1419.6|1421.3|1418.3|91
1608730800000|2020-12-23 13:40:00|1422.6|1419.6|1422.3|1419.3|1422.9|1419.9|1422.3|1419.3|76
1608731100000|2020-12-23 13:45:00|1421.7|1418.7|1421.5|1418.5|1422.3|1419.3|1421.3|1418.3|59
1608731400000|2020-12-23 13:50:00|1421.7|1418.7|1422.7|1419.7|1422.7|1419.7|1421|1418|73
1608731700000|2020-12-23 13:55:00|1423.7|1420.7|1423.7|1420.7|1423.7|1420.7|1423.1|1420.1|266
1608732000000|2020-12-23 14:00:00|1423|1420|1422.7|1419.7|1423.1|1420.1|1422.7|1419.7|123
1608732300000|2020-12-23 14:05:00|1422.9|1419.9|1421.7|1418.7|1422.9|1419.9|1421.7|1418.7|38
1608732600000|2020-12-23 14:10:00|1420.7|1417.7|1421.7|1418.7|1421.7|1418.7|1420.7|1417.7|50
1608732900000|2020-12-23 14:15:00|1422.4|1419.4|1422.9|1419.9|1423.1|1420.1|1422.4|1419.4|91
1608733200000|2020-12-23 14:20:00|1422.7|1419.7|1421.7|1418.7|1422.9|1419.9|1421.1|1418.1|85
1608733500000|2020-12-23 14:25:00|1422.1|1419.1|1421.1|1418.1|1422.1|1419.1|1421.1|1418.1|47
1608733800000|2020-12-23 14:30:00|1421.4|1418.4|1423.7|1420.7|1423.7|1420.7|1421.4|1418.4|143
1608734100000|2020-12-23 14:35:00|||||||||157
1608734400000|2020-12-23 14:40:00|1422.7|1419.7|1423.7|1420.7|1423.7|1420.7|1422.7|1419.7|204
1608734700000|2020-12-23 14:45:00|1423.3|1420.3|1423.7|1420.7|1423.7|1420.7|1422.7|1419.7|314
1608735000000|2020-12-23 14:50:00|1424.1|1421.1|1423.1|1420.1|1424.4|1421.4|1423.1|1420.1|246
1608735300000|2020-12-23 14:55:00|1423.5|1420.5|1423.9|1420.9|1424.1|1421.1|1423.1|1420.1|274
1608735600000|2020-12-23 15:00:00|1424.1|1421.1|1423.5|1420.5|1424.1|1421.1|1423.1|1420.1|95
1608735900000|2020-12-23 15:05:00|1423.3|1420.3|1423.5|1420.5|1423.8|1420.8|1422.5|1419.5|199
1608736200000|2020-12-23 15:10:00|1423.1|1420.1|1429.5|1426.5|1429.5|1426.5|1423.1|1420.1|1687
1608736500000|2020-12-23 15:15:00|1431.5|1428.5|1429.2|1426.2|1431.5|1428.5|1428.5|1425.5|682
1608736800000|2020-12-23 15:20:00|1429.5|1426.5|1430.2|1427.2|1430.7|1427.7|1427.3|1424.3|492
1608737100000|2020-12-23 15:25:00|1429.9|1426.9|1430.2|1427.2|1430.7|1427.7|1429.9|1426.9|307
1608737400000|2020-12-23 15:30:00|1430.5|1427.5|1428.5|1425.5|1431.5|1428.5|1428.1|1425.1|453
1608737700000|2020-12-23 15:35:00|1428.8|1425.8|1442.9|1439.9|1442.9|1439.9|1428.8|1425.8|1755
1608738000000|2020-12-23 15:40:00|1441.9|1438.9|1441.9|1438.9|1442.9|1439.9|1439.5|1436.5|1086
1608738300000|2020-12-23 15:45:00|1442.9|1439.9|1442.9|1439.9|1445.3|1442.3|1441.9|1438.9|942
1608738600000|2020-12-23 15:50:00|1442.6|1439.6|1439.9|1436.9|1442.6|1439.6|1439.9|1436.9|568
1608738900000|2020-12-23 15:55:00|1440.1|1437.1|1441.6|1438.6|1442.3|1439.3|1437.7|1434.7|181
1608739200000|2020-12-23 16:00:00|1442.1|1439.1|1441.9|1438.9|1443.3|1440.3|1441.9|1438.9|291
1608739500000|2020-12-23 16:05:00|1440.9|1437.9|1441.9|1438.9|1441.9|1438.9|1440.7|1437.7|150
1608739800000|2020-12-23 16:10:00|1442.2|1439.2|1443.3|1440.3|1443.6|1440.6|1441.9|1438.9|198
1608740100000|2020-12-23 16:15:00|1443.6|1440.6|1443.3|1440.3|1443.6|1440.6|1443.3|1440.3|134
1608740400000|2020-12-23 16:20:00|1443.6|1440.6|1443.1|1440.1|1444.3|1441.3|1443.1|1440.1|221
1608740700000|2020-12-23 16:25:00|1443.3|1440.3|1444.3|1441.3|1444.9|1441.9|1443.3|1440.3|703
1608741000000|2020-12-23 16:30:00|1444|1441|1444.3|1441.3|1444.8|1441.8|1443.3|1440.3|436
1608741300000|2020-12-23 16:35:00|1444|1441|1440.3|1437.3|1444.5|1441.5|1439.3|1436.3|351
1608741600000|2020-12-23 16:40:00|1438.9|1435.9|1439.9|1436.9|1440.3|1437.3|1438.9|1435.9|608
1608741900000|2020-12-23 16:45:00|1439.6|1436.6|1441.3|1438.3|1441.8|1438.8|1439.6|1436.6|99
1608742200000|2020-12-23 16:50:00|1441.7|1438.7|1442|1439|1442.7|1439.7|1441.5|1438.5|134
1608742500000|2020-12-23 16:55:00|1441.7|1438.7|1442.7|1439.7|1443.2|1440.2|1441.7|1438.7|67
1608742800000|2020-12-23 17:00:00|1443|1440|1444|1441|1444|1441|1442.7|1439.7|286
1608743100000|2020-12-23 17:05:00|1444.3|1441.3|1445.3|1442.3|1445.7|1442.7|1444|1441|263
1608743400000|2020-12-23 17:10:00|1445|1442|1444|1441|1445.7|1442.7|1443.7|1440.7|556
1608743700000|2020-12-23 17:15:00|1444.4|1441.4|1443.3|1440.3|1444.7|1441.7|1443.3|1440.3|335
1608744000000|2020-12-23 17:20:00|1443.5|1440.5|1440.5|1437.5|1443.5|1440.5|1440.5|1437.5|330
1608744300000|2020-12-23 17:25:00|1440.7|1437.7|1441.7|1438.7|1442|1439|1440.7|1437.7|377
1608744600000|2020-12-23 17:30:00|1442.3|1439.3|1443.7|1440.7|1443.7|1440.7|1442.3|1439.3|187
1608744900000|2020-12-23 17:35:00|1442.7|1439.7|1441.7|1438.7|1443.7|1440.7|1441.7|1438.7|189
1608745200000|2020-12-23 17:40:00|1441.9|1438.9|1437.4|1434.4|1442.4|1439.4|1435.7|1432.7|767
1608745500000|2020-12-23 17:45:00|1437.9|1434.9|1438.7|1435.7|1439.4|1436.4|1436.7|1433.7|510
1608745800000|2020-12-23 17:50:00|1439.4|1436.4|1439.6|1436.6|1442.7|1439.7|1435.1|1432.1|1677
1608746100000|2020-12-23 17:55:00|1440.1|1437.1|1437.4|1434.4|1440.1|1437.1|1436.7|1433.7|926
1608798600000|2020-12-24 08:30:00|1441.1|1438.1|1441.2|1438.2|1444.2|1441.2|1440.8|1437.8|349
1608798900000|2020-12-24 08:35:00|1441|1438|1443.2|1440.2|1443.2|1440.2|1441|1438|70
1608799200000|2020-12-24 08:40:00|1443.5|1440.5|1444|1441|1444.2|1441.2|1443.2|1440.2|14
1608799500000|2020-12-24 08:45:00|1443.8|1440.8|1444.2|1441.2|1444.2|1441.2|1443.2|1440.2|121
1608799800000|2020-12-24 08:50:00|1443.2|1440.2|1443|1440|1443.2|1440.2|1443|1440|43
1608800100000|2020-12-24 08:55:00|1442.8|1439.8|1439.8|1436.8|1442.8|1439.8|1439.8|1436.8|39
1608800400000|2020-12-24 09:00:00|1440.1|1437.1|1440.2|1437.2|1440.5|1437.5|1439.8|1436.8|43
1608800700000|2020-12-24 09:05:00|1440.5|1437.5|1438.8|1435.8|1441.2|1438.2|1438.8|1435.8|59
1608801000000|2020-12-24 09:10:00|1439.1|1436.1|1438.8|1435.8|1439.5|1436.5|1437.8|1434.8|47
1608801300000|2020-12-24 09:15:00|1439|1436|1439|1436|1439|1436|1437.8|1434.8|28
1608801600000|2020-12-24 09:20:00|1439.5|1436.5|1441|1438|1441|1438|1439.5|1436.5|58
1608801900000|2020-12-24 09:25:00|1441.2|1438.2|1441|1438|1441.2|1438.2|1440.8|1437.8|10
1608802200000|2020-12-24 09:30:00|1440.8|1437.8|1441|1438|1441.2|1438.2|1440.2|1437.2|15
1608802500000|2020-12-24 09:35:00|1441.2|1438.2|1441.2|1438.2|1442|1439|1441.2|1438.2|10
1608802800000|2020-12-24 09:40:00|1440.8|1437.8|1439.8|1436.8|1441|1438|1439|1436|66
1608803100000|2020-12-24 09:45:00|1440|1437|1441.8|1438.8|1441.8|1438.8|1439.8|1436.8|10
1608803400000|2020-12-24 09:50:00|1441.2|1438.2|1440|1437|1441.5|1438.5|1440|1437|60
1608803700000|2020-12-24 09:55:00|1440.2|1437.2|1440.8|1437.8|1441.8|1438.8|1440.2|1437.2|51
1608804000000|2020-12-24 10:00:00|1441|1438|1440.8|1437.8|1441|1438|1440.8|1437.8|21
1608804300000|2020-12-24 10:05:00|1440.4|1437.4|1442.2|1439.2|1442.2|1439.2|1439.8|1436.8|50
1608804600000|2020-12-24 10:10:00|||||||||15
1608804900000|2020-12-24 10:15:00|1442.5|1439.5|1442.2|1439.2|1442.5|1439.5|1441.8|1438.8|66
1608805200000|2020-12-24 10:20:00|1441.5|1438.5|1442.2|1439.2|1442.2|1439.2|1441.5|1438.5|48
1608805500000|2020-12-24 10:25:00|||||||||8
1608805800000|2020-12-24 10:30:00|1442.8|1439.8|1441.2|1438.2|1442.8|1439.8|1440.3|1437.3|77
1608806100000|2020-12-24 10:35:00|1441.8|1438.8|1441.5|1438.5|1442|1439|1441.2|1438.2|18
1608806400000|2020-12-24 10:40:00|1441.8|1438.8|1441.8|1438.8|1441.8|1438.8|1440.8|1437.8|23
1608806700000|2020-12-24 10:45:00|1442|1439|1442|1439|1442|1439|1441.5|1438.5|5
1608807000000|2020-12-24 10:50:00|1442.2|1439.2|1441.5|1438.5|1442.2|1439.2|1441|1438|11
1608807300000|2020-12-24 10:55:00|1441.8|1438.8|1441.2|1438.2|1441.8|1438.8|1441.2|1438.2|6
1608807600000|2020-12-24 11:00:00|1440.8|1437.8|1440.8|1437.8|1441.5|1438.5|1440.5|1437.5|37
1608807900000|2020-12-24 11:05:00|1441|1438|1441|1438|1441|1438|1441|1438|12
1608808200000|2020-12-24 11:10:00|1441.5|1438.5|1443.2|1440.2|1443.2|1440.2|1441.5|1438.5|74
1608808500000|2020-12-24 11:15:00|1444.2|1441.2|1444.2|1441.2|1444.2|1441.2|1444.2|1441.2|115
1608808800000|2020-12-24 11:20:00|1443.2|1440.2|1443.2|1440.2|1443.2|1440.2|1443.2|1440.2|30
1608809100000|2020-12-24 11:25:00|1443.7|1440.7|1444.2|1441.2|1444.2|1441.2|1443.2|1440.2|15
1608809400000|2020-12-24 11:30:00|1443.2|1440.2|1444.2|1441.2|1444.2|1441.2|1443.2|1440.2|265
1608809700000|2020-12-24 11:35:00|1445.2|1442.2|1442.7|1439.7|1445.2|1442.2|1442.2|1439.2|348
1608810000000|2020-12-24 11:40:00|1442.4|1439.4|1443.2|1440.2|1443.2|1440.2|1442.2|1439.2|32
1608810300000|2020-12-24 11:45:00|||||||||5
1608810600000|2020-12-24 11:50:00|1443.1|1440.1|1444.1|1441.1|1444.1|1441.1|1443.1|1440.1|39
1608810900000|2020-12-24 11:55:00|1443.9|1440.9|1444.1|1441.1|1444.1|1441.1|1443.4|1440.4|53
1608811200000|2020-12-24 12:00:00|1443.4|1440.4|1444.1|1441.1|1444.1|1441.1|1443.4|1440.4|108
1608811500000|2020-12-24 12:05:00|1444.4|1441.4|1445.7|1442.7|1445.7|1442.7|1444.4|1441.4|269
1608811800000|2020-12-24 12:10:00|||||||||15
1608812100000|2020-12-24 12:15:00|1445.9|1442.9|1446.1|1443.1|1447.1|1444.1|1445.9|1442.9|83
1608812400000|2020-12-24 12:20:00|1446.9|1443.9|1446.4|1443.4|1447.1|1444.1|1446.1|1443.1|54
1608812700000|2020-12-24 12:25:00|1446.6|1443.6|1447.1|1444.1|1448.1|1445.1|1446.6|1443.6|161
1608813000000|2020-12-24 12:30:00|1446.6|1443.6|1446.6|1443.6|1447.1|1444.1|1446.1|1443.1|23
1608813300000|2020-12-24 12:35:00|1446.7|1443.7|1446.1|1443.1|1446.7|1443.7|1445.8|1442.8|123
1608813600000|2020-12-24 12:40:00|1445.5|1442.5|1445.5|1442.5|1445.5|1442.5|1445.5|1442.5|13
1608813900000|2020-12-24 12:45:00|1445.8|1442.8|1445.6|1442.6|1445.8|1442.8|1445.1|1442.1|254
1608814200000|2020-12-24 12:50:00|1445.4|1442.4|1444.1|1441.1|1445.4|1442.4|1443.9|1440.9|54
1608814500000|2020-12-24 12:55:00|1443.1|1440.1|1444.1|1441.1|1444.1|1441.1|1442.1|1439.1|117
1608814800000|2020-12-24 13:00:00|1444.4|1441.4|1442.7|1439.7|1444.9|1441.9|1442.7|1439.7|559
1608815100000|2020-12-24 13:05:00|1443|1440|1440.4|1437.4|1443|1440|1439.6|1436.6|300
1608815400000|2020-12-24 13:10:00|1440.6|1437.6|1435.5|1432.5|1440.6|1437.6|1432.2|1429.2|569
1608815700000|2020-12-24 13:15:00|1435.2|1432.2|1438.6|1435.6|1439.9|1436.9|1434.9|1431.9|262
1608816000000|2020-12-24 13:20:00|1438.9|1435.9|1439.9|1436.9|1441.1|1438.1|1437.9|1434.9|202
1608816300000|2020-12-24 13:25:00|1439.6|1436.6|1437.9|1434.9|1440.9|1437.9|1437.9|1434.9|74
1608816600000|2020-12-24 13:30:00|1438.2|1435.2|1442.3|1439.3|1442.3|1439.3|1438.2|1435.2|163
1608816900000|2020-12-24 13:35:00|1441.7|1438.7|1440.7|1437.7|1442.3|1439.3|1440.7|1437.7|46
1608817200000|2020-12-24 13:40:00|1441.7|1438.7|1442.7|1439.7|1442.7|1439.7|1441.7|1438.7|82
1608817500000|2020-12-24 13:45:00|1442.4|1439.4|1440.3|1437.3|1442.7|1439.7|1439.7|1436.7|83
1608817800000|2020-12-24 13:50:00|1440|1437|1439.5|1436.5|1440.7|1437.7|1438.7|1435.7|126
1608818100000|2020-12-24 13:55:00|1439.7|1436.7|1440.7|1437.7|1440.7|1437.7|1439.7|1436.7|40
1608818400000|2020-12-24 14:00:00|1441.7|1438.7|1442.7|1439.7|1442.7|1439.7|1441.7|1438.7|62
1608818700000|2020-12-24 14:05:00|1442.1|1439.1|1441|1438|1442.1|1439.1|1440.7|1437.7|39
1608819000000|2020-12-24 14:10:00|1441.2|1438.2|1442.3|1439.3|1442.3|1439.3|1441|1438|37
1608819300000|2020-12-24 14:15:00|1442|1439|1441.7|1438.7|1442.7|1439.7|1441.7|1438.7|48
1608819600000|2020-12-24 14:20:00|1441.3|1438.3|1438.3|1435.3|1441.7|1438.7|1438.3|1435.3|68
1608819900000|2020-12-24 14:25:00|1437.7|1434.7|1437.1|1434.1|1438.1|1435.1|1435.8|1432.8|72
1608820200000|2020-12-24 14:30:00|1437.8|1434.8|1440.8|1437.8|1441.3|1438.3|1437.8|1434.8|125
1608820500000|2020-12-24 14:35:00|1440.6|1437.6|1440.1|1437.1|1441.8|1438.8|1439.8|1436.8|98
1608820800000|2020-12-24 14:40:00|1439.8|1436.8|1441.5|1438.5|1441.8|1438.8|1439.3|1436.3|115
1608821100000|2020-12-24 14:45:00|1440.8|1437.8|1439.5|1436.5|1442.8|1439.8|1439.5|1436.5|235
1608821400000|2020-12-24 14:50:00|1439.3|1436.3|1437.1|1434.1|1439.8|1436.8|1436.4|1433.4|142
1608821700000|2020-12-24 14:55:00|1437.4|1434.4|1435.8|1432.8|1437.4|1434.4|1435.6|1432.6|63
1608822000000|2020-12-24 15:00:00|1436.4|1433.4|1436.1|1433.1|1438.4|1435.4|1436.1|1433.1|129
1608822300000|2020-12-24 15:05:00|1436.4|1433.4|1436.4|1433.4|1437.8|1434.8|1435.4|1432.4|116
1608822600000|2020-12-24 15:10:00|1435.4|1432.4|1436.4|1433.4|1436.4|1433.4|1435.1|1432.1|102
1608822900000|2020-12-24 15:15:00|1435.7|1432.7|1434.4|1431.4|1435.7|1432.7|1434.4|1431.4|95
1608823200000|2020-12-24 15:20:00|1435.4|1432.4|1436.8|1433.8|1437.1|1434.1|1434.4|1431.4|69
1608823500000|2020-12-24 15:25:00|1437.1|1434.1|1438.8|1435.8|1438.8|1435.8|1437.1|1434.1|90
1608823800000|2020-12-24 15:30:00|1439.8|1436.8|1439.8|1436.8|1440.8|1437.8|1439.8|1436.8|91
1608824100000|2020-12-24 15:35:00|1440.8|1437.8|1441.1|1438.1|1441.1|1438.1|1440.8|1437.8|120
1608824400000|2020-12-24 15:40:00|1441.4|1438.4|1442.8|1439.8|1442.8|1439.8|1441.1|1438.1|74
1608824700000|2020-12-24 15:45:00|||||||||29
1608825000000|2020-12-24 15:50:00|1443.2|1440.2|1445.2|1442.2|1445.2|1442.2|1443.2|1440.2|109
1608825300000|2020-12-24 15:55:00|1445.4|1442.4|1446.6|1443.6|1447.6|1444.6|1445.2|1442.2|321
1608825600000|2020-12-24 16:00:00|1446.9|1443.9|1448.6|1445.6|1448.6|1445.6|1446.9|1443.9|77
1608825900000|2020-12-24 16:05:00|1449.6|1446.6|1450.3|1447.3|1450.6|1447.6|1449.6|1446.6|706
1608826200000|2020-12-24 16:10:00|1450.1|1447.1|1450.6|1447.6|1450.6|1447.6|1450.1|1447.1|58
1608826500000|2020-12-24 16:15:00|1451.2|1448.2|1450.6|1447.6|1451.2|1448.2|1450.6|1447.6|141
1608826800000|2020-12-24 16:20:00|1450.3|1447.3|1450.6|1447.6|1450.6|1447.6|1450.3|1447.3|142
1608827100000|2020-12-24 16:25:00|1451.6|1448.6|1451.6|1448.6|1451.6|1448.6|1451.6|1448.6|88
1608827400000|2020-12-24 16:30:00|||||||||119
1608827700000|2020-12-24 16:35:00|1452|1449|1451.8|1448.8|1452.6|1449.6|1451.3|1448.3|111
1608828000000|2020-12-24 16:40:00|1452|1449|1451|1448|1452|1449|1451|1448|36
1608828300000|2020-12-24 16:45:00|1451.6|1448.6|1452|1449|1452|1449|1451.6|1448.6|40
1608828600000|2020-12-24 16:50:00|1451.7|1448.7|1452|1449|1452|1449|1451.7|1448.7|86
1608828900000|2020-12-24 16:55:00|1453|1450|1447.6|1444.6|1454|1451|1447.6|1444.6|914
1608829200000|2020-12-24 17:00:00|1447.9|1444.9|1450.6|1447.6|1451.6|1448.6|1447.9|1444.9|296
1608829500000|2020-12-24 17:05:00|||||||||14
1608829800000|2020-12-24 17:10:00|1449.8|1446.8|1447.2|1444.2|1449.8|1446.8|1447.2|1444.2|152
1608830100000|2020-12-24 17:15:00|1447.6|1444.6|1447.9|1444.9|1448.2|1445.2|1447.2|1444.2|57
1608830400000|2020-12-24 17:20:00|1448.2|1445.2|1448.6|1445.6|1449.2|1446.2|1448.2|1445.2|38
1608830700000|2020-12-24 17:25:00|1449.2|1446.2|1449.2|1446.2|1449.2|1446.2|1448.6|1445.6|25
1608831000000|2020-12-24 17:30:00|1449.6|1446.6|1449.9|1446.9|1450.2|1447.2|1449.6|1446.6|122
1608831300000|2020-12-24 17:35:00|1449.6|1446.6|1449.6|1446.6|1449.6|1446.6|1449.6|1446.6|3
1608831600000|2020-12-24 17:40:00|1450.2|1447.2|1449.6|1446.6|1450.2|1447.2|1449.6|1446.6|41
1608831900000|2020-12-24 17:45:00|1449.9|1446.9|1449.2|1446.2|1450.2|1447.2|1449.2|1446.2|57
1608832200000|2020-12-24 17:50:00|1449.4|1446.4|1445.4|1442.4|1449.6|1446.6|1444.8|1441.8|831
1608832500000|2020-12-24 17:55:00|1446.1|1443.1|1447.8|1444.8|1448.6|1444.8|1444.8|1441.8|297
1608832800000|2020-12-24 18:00:00|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|0
1609160400000|2020-12-28 13:00:00|1448.4|1445.4|1453.4|1450.4|1457.5|1454.5|1448.4|1445.4|1184
1609160700000|2020-12-28 13:05:00|1452.6|1449.6|1453|1450|1455.8|1452.8|1451.8|1448.8|308
1609161000000|2020-12-28 13:10:00|1452.4|1449.4|1452.8|1449.8|1453.7|1450.7|1452|1449|207
1609161300000|2020-12-28 13:15:00|1452.6|1449.6|1457|1454|1457.2|1454.2|1452.6|1449.6|229
1609161600000|2020-12-28 13:20:00|1456.7|1453.7|1457.8|1454.8|1457.8|1454.8|1456.4|1453.4|145
1609161900000|2020-12-28 13:25:00|1457.6|1454.6|1457.4|1454.4|1457.8|1454.8|1456.8|1453.8|215
1609162200000|2020-12-28 13:30:00|1457.8|1454.8|1458.4|1455.4|1458.4|1455.4|1457.4|1454.4|189
1609162500000|2020-12-28 13:35:00|1457.8|1454.8|1462.7|1459.7|1464.9|1461.9|1457.4|1454.4|865
1609162800000|2020-12-28 13:40:00|1462.9|1459.9|1464.7|1461.7|1465.2|1462.2|1462.5|1459.5|332
1609163100000|2020-12-28 13:45:00|1464.9|1461.9|1463.8|1460.8|1465.9|1462.9|1462.1|1459.1|177
1609163400000|2020-12-28 13:50:00|1464|1461|1463.5|1460.5|1464.5|1461.5|1462.8|1459.8|67
1609163700000|2020-12-28 13:55:00|1463.1|1460.1|1459.8|1456.8|1463.1|1460.1|1459.8|1456.8|191
1609164000000|2020-12-28 14:00:00|1460.1|1457.1|1458.5|1455.5|1461.1|1458.1|1458.1|1455.1|218
1609164300000|2020-12-28 14:05:00|1458.1|1455.1|1453.7|1450.7|1458.3|1455.3|1453.7|1450.7|269
1609164600000|2020-12-28 14:10:00|1452.7|1449.7|1450.4|1447.4|1453.7|1450.7|1447.7|1444.7|505
1609164900000|2020-12-28 14:15:00|1450.1|1447.1|1449.7|1446.7|1450.4|1447.4|1446.7|1443.7|450
1609165200000|2020-12-28 14:20:00|1449.9|1446.9|1452.5|1449.5|1452.8|1449.8|1449.7|1446.7|225
1609165500000|2020-12-28 14:25:00|1452.1|1449.1|1455.5|1452.5|1455.5|1452.5|1451.8|1448.8|131
1609165800000|2020-12-28 14:30:00|1455.8|1452.8|1450.8|1447.8|1455.8|1452.8|1449.8|1446.8|193
1609166100000|2020-12-28 14:35:00|1451.2|1448.2|1452.5|1449.5|1452.5|1449.5|1450.1|1447.1|101
1609166400000|2020-12-28 14:40:00|1452.8|1449.8|1451.5|1448.5|1453.5|1450.5|1450.8|1447.8|122
1609166700000|2020-12-28 14:45:00|1451.1|1448.1|1446.1|1443.1|1451.8|1448.8|1440.7|1437.7|650
1609167000000|2020-12-28 14:50:00|1445.9|1442.9|1449.3|1446.3|1449.8|1446.8|1445.9|1442.9|274
1609167300000|2020-12-28 14:55:00|1449.5|1446.5|1447.4|1444.4|1450.1|1447.1|1447.1|1444.1|243
1609167600000|2020-12-28 15:00:00|1447.9|1444.9|1447.4|1444.4|1448.1|1445.1|1445.7|1442.7|240
1609167900000|2020-12-28 15:05:00|1447.7|1444.7|1446.9|1443.9|1449.1|1446.1|1446.7|1443.7|166
1609168200000|2020-12-28 15:10:00|1446.7|1443.7|1448.4|1445.4|1448.7|1445.7|1446.7|1443.7|96
1609168500000|2020-12-28 15:15:00|1448.7|1445.7|1444.3|1441.3|1448.7|1445.7|1443.3|1440.3|271
1609168800000|2020-12-28 15:20:00|1446.3|1443.3|1452.1|1449.1|1452.9|1449.9|1445.5|1442.5|243
1609169100000|2020-12-28 15:25:00|1451.9|1448.9|1455.5|1452.5|1456|1453|1451.9|1448.9|452
1609169400000|2020-12-28 15:30:00|1455.1|1452.1|1452.5|1449.5|1455.1|1452.1|1452.1|1449.1|391
1609169700000|2020-12-28 15:35:00|1453.1|1450.1|1451.1|1448.1|1453.5|1450.5|1450.3|1447.3|195
1609170000000|2020-12-28 15:40:00|1450.8|1447.8|1448.1|1445.1|1450.9|1447.9|1448.1|1445.1|144
1609170300000|2020-12-28 15:45:00|1447.1|1444.1|1446.1|1443.1|1447.1|1444.1|1444.9|1441.9|199
1609170600000|2020-12-28 15:50:00|1445.9|1442.9|1444.7|1441.7|1448.1|1445.1|1444.7|1441.7|220
1609170900000|2020-12-28 15:55:00|1444.1|1441.1|1443.7|1440.7|1444.7|1441.7|1443.4|1440.4|159
1609171200000|2020-12-28 16:00:00|1443.4|1440.4|1444.4|1441.4|1444.4|1441.4|1441|1438|128
1609171500000|2020-12-28 16:05:00|1444.7|1441.7|1444|1441|1444.7|1441.7|1443.7|1440.7|75
1609171800000|2020-12-28 16:10:00|1444.7|1441.7|1442.3|1439.3|1446.7|1443.7|1442.3|1439.3|217
1609172100000|2020-12-28 16:15:00|1441.3|1438.3|1443.3|1440.3|1444.3|1441.3|1441.3|1438.3|268
1609172400000|2020-12-28 16:20:00|1442.7|1439.7|1440.3|1437.3|1443.3|1440.3|1439.3|1436.3|184
1609172700000|2020-12-28 16:25:00|1439.9|1436.9|1439.6|1436.6|1440.6|1437.6|1438.9|1435.9|213
1609173000000|2020-12-28 16:30:00|1440.6|1437.6|1441.3|1438.3|1444.3|1441.3|1440.3|1437.3|107
1609173300000|2020-12-28 16:35:00|1441.6|1438.6|1440.3|1437.3|1441.6|1438.6|1440|1437|38
1609173600000|2020-12-28 16:40:00|1440.7|1437.7|1440.3|1437.3|1441.3|1438.3|1440.3|1437.3|144
1609173900000|2020-12-28 16:45:00|1439.3|1436.3|1440.3|1437.3|1440.3|1437.3|1439|1436|124
1609174200000|2020-12-28 16:50:00|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|42
1609174500000|2020-12-28 16:55:00|1440.3|1437.3|1439.3|1436.3|1440.3|1437.3|1439.3|1436.3|101
1609174800000|2020-12-28 17:00:00|1440.3|1437.3|1440.3|1437.3|1440.3|1437.3|1440.3|1437.3|153
1609175100000|2020-12-28 17:05:00|||||||||61
1609175400000|2020-12-28 17:10:00|1442.9|1439.9|1443.3|1440.3|1444.3|1441.3|1441.3|1438.3|179
1609175700000|2020-12-28 17:15:00|1443.7|1440.7|1445.5|1442.5|1446.3|1443.3|1443.7|1440.7|43
1609176000000|2020-12-28 17:20:00|1445.3|1442.3|1445.3|1442.3|1447.3|1444.3|1444.3|1441.3|118
1609176300000|2020-12-28 17:25:00|1445.5|1442.5|1443.9|1440.9|1446.3|1443.3|1443.9|1440.9|129
1609176600000|2020-12-28 17:30:00|1444.3|1441.3|1444.6|1441.6|1445.3|1442.3|1443.6|1440.6|88
1609176900000|2020-12-28 17:35:00|1444.9|1441.9|1445.3|1442.3|1445.3|1442.3|1444.3|1441.3|80
1609177200000|2020-12-28 17:40:00|1445.9|1442.9|1446.3|1443.3|1448.3|1445.3|1445.3|1442.3|57
1609177500000|2020-12-28 17:45:00|1447.2|1444.2|1449.3|1446.3|1449.3|1446.3|1447.2|1444.2|198
1609177800000|2020-12-28 17:50:00|1449.7|1446.7|1453.7|1450.7|1454.7|1451.7|1448|1445|1144
1609178100000|2020-12-28 17:55:00|1454.7|1451.7|1454.7|1451.7|1454.7|1451.7|1451.3|1448.3|748
1609230600000|2020-12-29 08:30:00|1456|1453|1455.3|1452.3|1459|1456|1454|1451|286
1609230900000|2020-12-29 08:35:00|1455|1452|1454.3|1451.3|1456.3|1453.3|1454.3|1451.3|34
1609231200000|2020-12-29 08:40:00|1454|1451|1455|1452|1456|1453|1454|1451|56
1609231500000|2020-12-29 08:45:00|1455.5|1452.5|1457.7|1454.7|1458.7|1455.7|1455.5|1452.5|135
1609231800000|2020-12-29 08:50:00|1457.9|1454.9|1458.7|1455.7|1459.1|1456.1|1457.7|1454.7|132
1609232100000|2020-12-29 08:55:00|1457.9|1454.9|1458.1|1455.1|1458.4|1455.4|1457.4|1454.4|84
1609232400000|2020-12-29 09:00:00|1458.4|1455.4|1458.2|1455.2|1459.1|1456.1|1457.9|1454.9|199
1609232700000|2020-12-29 09:05:00|1458.4|1455.4|1456|1453|1458.4|1455.4|1454.7|1451.7|187
1609233000000|2020-12-29 09:10:00|1455.7|1452.7|1457.3|1454.3|1457.3|1454.3|1455.7|1452.7|52
1609233300000|2020-12-29 09:15:00|1457.7|1454.7|1457.7|1454.7|1458.7|1455.7|1457.7|1454.7|47
1609233600000|2020-12-29 09:20:00|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|1457.9|1454.9|12
1609233900000|2020-12-29 09:25:00|1457.7|1454.7|1457.4|1454.4|1457.9|1454.9|1457.1|1454.1|31
1609234200000|2020-12-29 09:30:00|1457.7|1454.7|1459.1|1456.1|1459.1|1456.1|1457.7|1454.7|65
1609234500000|2020-12-29 09:35:00|1458.9|1455.9|1457.9|1454.9|1459.1|1456.1|1457.7|1454.7|24
1609234800000|2020-12-29 09:40:00|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|2
1609235100000|2020-12-29 09:45:00|1458.4|1455.4|1457.7|1454.7|1458.4|1455.4|1457.4|1454.4|31
1609235400000|2020-12-29 09:50:00|1457.9|1454.9|1457.7|1454.7|1458.1|1455.1|1457.7|1454.7|19
1609235700000|2020-12-29 09:55:00|1458.4|1455.4|1458.4|1455.4|1458.7|1455.7|1458.4|1455.4|4
1609236000000|2020-12-29 10:00:00|1458.7|1455.7|1459.1|1456.1|1459.1|1456.1|1458.7|1455.7|6
1609236300000|2020-12-29 10:05:00|1459.4|1456.4|1458.7|1455.7|1459.4|1456.4|1458.7|1455.7|102
1609236600000|2020-12-29 10:10:00|1459.2|1456.2|1459.4|1456.4|1459.4|1456.4|1458.9|1455.9|10
1609236900000|2020-12-29 10:15:00|1459.1|1456.1|1458.7|1455.7|1459.4|1456.4|1458.7|1455.7|16
1609237200000|2020-12-29 10:20:00|1459.4|1456.4|1458.7|1455.7|1459.4|1456.4|1458.7|1455.7|13
1609237500000|2020-12-29 10:25:00|||||||||1
1609237800000|2020-12-29 10:30:00|1459.3|1456.3|1459.7|1456.7|1459.7|1456.7|1459.3|1456.3|23
1609238100000|2020-12-29 10:35:00|||||||||5
1609238400000|2020-12-29 10:40:00|1459.1|1456.1|1459.7|1456.7|1459.7|1456.7|1458.7|1455.7|37
1609238700000|2020-12-29 10:45:00|||||||||3
1609239000000|2020-12-29 10:50:00|1460.7|1457.7|1459.7|1456.7|1460.7|1457.7|1459.7|1456.7|137
1609239300000|2020-12-29 10:55:00|1458.7|1455.7|1456.3|1453.3|1458.7|1455.7|1455.5|1452.5|80
1609239600000|2020-12-29 11:00:00|1456.7|1453.7|1454.9|1451.9|1457|1454|1453.3|1450.3|108
1609239900000|2020-12-29 11:05:00|1455.9|1452.9|1454.9|1451.9|1455.9|1452.9|1454.9|1451.9|38
1609240200000|2020-12-29 11:10:00|1454.3|1451.3|1452.5|1449.5|1454.3|1451.3|1451.5|1448.5|109
1609240500000|2020-12-29 11:15:00|1452.2|1449.2|1451.9|1448.9|1452.2|1449.2|1451.2|1448.2|23
1609240800000|2020-12-29 11:20:00|1452.5|1449.5|1454.3|1451.3|1454.9|1451.9|1452.5|1449.5|50
1609241100000|2020-12-29 11:25:00|1454.9|1451.9|1453.9|1450.9|1454.9|1451.9|1453.6|1450.6|21
1609241400000|2020-12-29 11:30:00|1454.1|1451.1|1454.6|1451.6|1455.3|1452.3|1453.9|1450.9|19
1609241700000|2020-12-29 11:35:00|1454.3|1451.3|1455.1|1452.1|1455.3|1452.3|1454.3|1451.3|16
1609242000000|2020-12-29 11:40:00|1454.9|1451.9|1453.9|1450.9|1454.9|1451.9|1452.6|1449.6|37
1609242300000|2020-12-29 11:45:00|1453.6|1450.6|1452.4|1449.4|1453.6|1450.6|1450.9|1447.9|131
1609242600000|2020-12-29 11:50:00|1452.2|1449.2|1451.4|1448.4|1452.2|1449.2|1450.9|1447.9|15
1609242900000|2020-12-29 11:55:00|1451.2|1448.2|1451.6|1448.6|1451.9|1448.9|1449.9|1446.9|30
1609243200000|2020-12-29 12:00:00|1451.9|1448.9|1452.1|1449.1|1452.9|1449.9|1451.6|1448.6|70
1609243500000|2020-12-29 12:05:00|1452.4|1449.4|1451.9|1448.9|1452.9|1449.9|1451.9|1448.9|8
1609243800000|2020-12-29 12:10:00|1450.9|1447.9|1450.9|1447.9|1451.9|1448.9|1450.9|1447.9|31
1609244100000|2020-12-29 12:15:00|1450.6|1447.6|1449.9|1446.9|1450.6|1447.6|1449.9|1446.9|111
1609244400000|2020-12-29 12:20:00|1450.2|1447.2|1450.9|1447.9|1450.9|1447.9|1450.2|1447.2|23
1609244700000|2020-12-29 12:25:00|1449.9|1446.9|1449.9|1446.9|1449.9|1446.9|1449.9|1446.9|21
1609245000000|2020-12-29 12:30:00|1449.2|1446.2|1447.9|1444.9|1449.2|1446.2|1447.9|1444.9|24
1609245300000|2020-12-29 12:35:00|1448.2|1445.2|1447.9|1444.9|1448.2|1445.2|1447.9|1444.9|47
1609245600000|2020-12-29 12:40:00|1448.9|1445.9|1448.9|1445.9|1449.9|1446.9|1448.9|1445.9|25
1609245900000|2020-12-29 12:45:00|1447.9|1444.9|1446.7|1443.7|1447.9|1444.9|1445.7|1442.7|241
1609246200000|2020-12-29 12:50:00|1446.9|1443.9|1445.9|1442.9|1446.9|1443.9|1445.7|1442.7|105
1609246500000|2020-12-29 12:55:00|1446.2|1443.2|1443.7|1440.7|1446.6|1443.6|1443.7|1440.7|155
1609246800000|2020-12-29 13:00:00|1443.9|1440.9|1447.2|1444.2|1447.9|1444.9|1443.9|1440.9|215
1609247100000|2020-12-29 13:05:00|1446.9|1443.9|1445.2|1442.2|1446.9|1443.9|1444.6|1441.6|135
1609247400000|2020-12-29 13:10:00|1445.9|1442.9|1443.9|1440.9|1446.9|1443.9|1443.2|1440.2|237
1609247700000|2020-12-29 13:15:00|1443.5|1440.5|1443.9|1440.9|1444.5|1441.5|1443.2|1440.2|141
1609248000000|2020-12-29 13:20:00|1443.7|1440.7|1440.5|1437.5|1443.7|1440.7|1439.9|1436.9|258
1609248300000|2020-12-29 13:25:00|1440.2|1437.2|1441.9|1438.9|1441.9|1438.9|1440.2|1437.2|110
1609248600000|2020-12-29 13:30:00|1442.9|1439.9|1446.9|1443.9|1446.9|1443.9|1442.9|1439.9|169
1609248900000|2020-12-29 13:35:00|1445.9|1442.9|1448.9|1445.9|1449.2|1446.2|1445.9|1442.9|130
1609249200000|2020-12-29 13:40:00|1448.5|1445.5|1444.5|1441.5|1448.9|1445.9|1444.5|1441.5|61
1609249500000|2020-12-29 13:45:00|1443.8|1440.8|1444.8|1441.8|1445.3|1442.3|1443.8|1440.8|57
1609249800000|2020-12-29 13:50:00|1444.5|1441.5|1444.5|1441.5|1445.8|1442.8|1443.8|1440.8|57
1609250100000|2020-12-29 13:55:00|1444.8|1441.8|1444.8|1441.8|1444.8|1441.8|1444.8|1441.8|21
1609250400000|2020-12-29 14:00:00|1445.8|1442.8|1443.5|1440.5|1445.8|1442.8|1443.2|1440.2|76
1609250700000|2020-12-29 14:05:00|1443.2|1440.2|1443.2|1440.2|1444.7|1441.7|1443.2|1440.2|76
1609251000000|2020-12-29 14:10:00|1443.5|1440.5|1443.5|1440.5|1443.5|1440.5|1443.2|1440.2|42
1609251300000|2020-12-29 14:15:00|1443.8|1440.8|1445.8|1442.8|1446.1|1443.1|1443.8|1440.8|144
1609251600000|2020-12-29 14:20:00|1446.1|1443.1|1442.8|1439.8|1447.1|1444.1|1442.5|1439.5|86
1609251900000|2020-12-29 14:25:00|1443.1|1440.1|1445.8|1442.8|1446.8|1443.8|1442.6|1439.6|74
1609252200000|2020-12-29 14:30:00|1445.5|1442.5|1449.8|1446.8|1450.2|1447.2|1445.5|1442.5|199
1609252500000|2020-12-29 14:35:00|1449.5|1446.5|1449|1446|1450.8|1447.8|1448.5|1445.5|133
1609252800000|2020-12-29 14:40:00|1448.8|1445.8|1447.1|1444.1|1450.2|1447.2|1446.4|1443.4|165
1609253100000|2020-12-29 14:45:00|1447.6|1444.6|1447.8|1444.8|1448.8|1445.8|1446.4|1443.4|129
1609253400000|2020-12-29 14:50:00|1448.4|1445.4|1448.1|1445.1|1448.8|1445.8|1446.4|1443.4|170
1609253700000|2020-12-29 14:55:00|1448.4|1445.4|1447.4|1444.4|1448.4|1445.4|1444.4|1441.4|329
1609254000000|2020-12-29 15:00:00|1446.8|1443.8|1447.8|1444.8|1448.8|1445.8|1446.8|1443.8|236
1609254300000|2020-12-29 15:05:00|1448.4|1445.4|1448.4|1445.4|1448.4|1445.4|1448.1|1445.1|56
1609254600000|2020-12-29 15:10:00|1448.1|1445.1|1445.4|1442.4|1448.4|1445.4|1445.4|1442.4|222
1609254900000|2020-12-29 15:15:00|1445.1|1442.1|1447.8|1444.8|1448.4|1445.4|1443.4|1440.4|519
1609255200000|2020-12-29 15:20:00|1447.4|1444.4|1446.1|1443.1|1447.4|1444.4|1445.1|1442.1|318
1609255500000|2020-12-29 15:25:00|1445.7|1442.7|1442.7|1439.7|1445.7|1442.7|1442.7|1439.7|215
1609255800000|2020-12-29 15:30:00|1443.7|1440.7|1447.1|1444.1|1447.1|1444.1|1442.7|1439.7|448
1609256100000|2020-12-29 15:35:00|1446.7|1443.7|1442.7|1439.7|1446.7|1443.7|1442.7|1439.7|393
1609256400000|2020-12-29 15:40:00|1443.7|1440.7|1443.7|1440.7|1443.7|1440.7|1442.7|1439.7|165
1609256700000|2020-12-29 15:45:00|1444.3|1441.3|1442.7|1439.7|1444.7|1441.7|1442.7|1439.7|84
1609257000000|2020-12-29 15:50:00|1444.7|1441.7|1447.4|1444.4|1449.2|1446.2|1444.7|1441.7|308
1609257300000|2020-12-29 15:55:00|1446.7|1443.7|1447.2|1444.2|1448.4|1445.4|1446.2|1443.2|179
1609257600000|2020-12-29 16:00:00|1447.4|1444.4|1446.7|1443.7|1448.4|1445.4|1446|1443|123
1609257900000|2020-12-29 16:05:00|1446.9|1443.9|1447.8|1444.8|1448|1445|1446|1443|506
1609258200000|2020-12-29 16:10:00|1448.3|1445.3|1449.7|1446.7|1449.7|1446.7|1447.7|1444.7|114
1609258500000|2020-12-29 16:15:00|1449|1446|1448.7|1445.7|1449.3|1446.3|1448|1445|105
1609258800000|2020-12-29 16:20:00|1449.3|1446.3|1450.7|1447.7|1450.7|1447.7|1449.3|1446.3|70
1609259100000|2020-12-29 16:25:00|1451.7|1448.7|1449.7|1446.7|1452.7|1449.7|1449.7|1446.7|298
1609259400000|2020-12-29 16:30:00|1450.3|1447.3|1453|1450|1453.2|1450.2|1449.7|1446.7|114
1609259700000|2020-12-29 16:35:00|1452.8|1449.8|1452.6|1449.6|1453|1450|1452.6|1449.6|104
1609260000000|2020-12-29 16:40:00|1453|1450|1452.6|1449.6|1453|1450|1450.6|1447.6|165
1609260300000|2020-12-29 16:45:00|1453.3|1450.3|1452.8|1449.8|1453.3|1450.3|1452.6|1449.6|109
1609260600000|2020-12-29 16:50:00|1453|1450|1454|1451|1454.3|1451.3|1452.6|1449.6|163
1609260900000|2020-12-29 16:55:00|1454.6|1451.6|1454.6|1451.6|1454.6|1451.6|1453.6|1450.6|110
1609261200000|2020-12-29 17:00:00|1454.3|1451.3|1450.6|1447.6|1454.3|1451.3|1450.6|1447.6|290
1609261500000|2020-12-29 17:05:00|1451.6|1448.6|1451.3|1448.3|1453.8|1450.8|1450.6|1447.6|529
1609261800000|2020-12-29 17:10:00|1451|1448|1449.3|1446.3|1451.4|1448.4|1449.3|1446.3|132
1609262100000|2020-12-29 17:15:00|1449.9|1446.9|1450.6|1447.6|1451.6|1448.6|1449.9|1446.9|129
1609262400000|2020-12-29 17:20:00|1451.9|1448.9|1451.6|1448.6|1452.6|1449.6|1451.6|1448.6|183
1609262700000|2020-12-29 17:25:00|1452.3|1449.3|1455.3|1452.3|1455.6|1452.6|1452.3|1449.3|288
1609263000000|2020-12-29 17:30:00|1455.6|1452.6|1454.6|1451.6|1456|1453|1454.6|1451.6|333
1609263300000|2020-12-29 17:35:00|1455|1452|1455.6|1452.6|1455.6|1452.6|1455|1452|112
1609263600000|2020-12-29 17:40:00|1456.6|1453.6|1454.6|1451.6|1456.6|1453.6|1454.6|1451.6|143
1609263900000|2020-12-29 17:45:00|1455.2|1452.2|1453.6|1450.6|1455.6|1452.6|1453.6|1450.6|323
1609264200000|2020-12-29 17:50:00|1454.1|1451.1|1460.2|1457.2|1460.6|1457.6|1452.6|1449.6|1952
1609264500000|2020-12-29 17:55:00|1460.1|1457.1|1461|1458|1461|1458|1459.2|1456.2|694
1609317000000|2020-12-30 08:30:00|1464.4|1461.4|1464.1|1461.1|1464.8|1461.8|1462.6|1459.6|275
1609317300000|2020-12-30 08:35:00|1463.8|1460.8|1460.7|1457.7|1463.8|1460.8|1460.1|1457.1|157
1609317600000|2020-12-30 08:40:00|1460.9|1457.9|1458.7|1455.7|1461.1|1458.1|1458|1455|97
1609317900000|2020-12-30 08:45:00|1459|1456|1457.7|1454.7|1459.7|1456.7|1456.7|1453.7|47
1609318200000|2020-12-30 08:50:00|1456.7|1453.7|1456.7|1453.7|1456.7|1453.7|1455.7|1452.7|36
1609318500000|2020-12-30 08:55:00|1454.7|1451.7|1454.7|1451.7|1455.7|1452.7|1454|1451|152
1609318800000|2020-12-30 09:00:00|1455.7|1452.7|1458.7|1455.7|1458.7|1455.7|1455.7|1452.7|88
1609319100000|2020-12-30 09:05:00|1458.4|1455.4|1460.1|1457.1|1460.1|1457.1|1458.4|1455.4|25
1609319400000|2020-12-30 09:10:00|1460.4|1457.4|1461.1|1458.1|1461.1|1458.1|1460.1|1457.1|14
1609319700000|2020-12-30 09:15:00|1461.4|1458.4|1461.1|1458.1|1461.4|1458.4|1461.1|1458.1|14
1609320000000|2020-12-30 09:20:00|1461.2|1458.2|1463|1460|1463|1460|1461|1458|103
1609320300000|2020-12-30 09:25:00|1463.2|1460.2|1463|1460|1463.7|1460.7|1463|1460|79
1609320600000|2020-12-30 09:30:00|1462.7|1459.7|1462.7|1459.7|1463|1460|1462|1459|10
1609320900000|2020-12-30 09:35:00|1463|1460|1463|1460|1463|1460|1463|1460|2
1609321200000|2020-12-30 09:40:00|1462|1459|1462|1459|1462.5|1459.5|1462|1459|21
1609321500000|2020-12-30 09:45:00|1460.9|1457.9|1458.7|1455.7|1460.9|1457.9|1458.4|1455.4|106
1609321800000|2020-12-30 09:50:00|1459|1456|1459.9|1456.9|1459.9|1456.9|1459|1456|34
1609322100000|2020-12-30 09:55:00|1459.7|1456.7|1458|1455|1459.7|1456.7|1458|1455|30
1609322400000|2020-12-30 10:00:00|1458.5|1455.5|1457.7|1454.7|1459|1456|1457.7|1454.7|14
1609322700000|2020-12-30 10:05:00|1457.3|1454.3|1458.2|1455.2|1459.7|1456.7|1457.3|1454.3|35
1609323000000|2020-12-30 10:10:00|1457.7|1454.7|1458.7|1455.7|1459|1456|1457.7|1454.7|6
1609323300000|2020-12-30 10:15:00|1459.7|1456.7|1460.3|1457.3|1460.3|1457.3|1458.7|1455.7|33
1609323600000|2020-12-30 10:20:00|1460.7|1457.7|1461.7|1458.7|1461.7|1458.7|1460.7|1457.7|4
1609323900000|2020-12-30 10:25:00|1461.3|1458.3|1461.7|1458.7|1461.7|1458.7|1460.8|1457.8|14
1609324200000|2020-12-30 10:30:00|1462|1459|1462.7|1459.7|1462.7|1459.7|1462|1459|4
1609324500000|2020-12-30 10:35:00|1462|1459|1462.3|1459.3|1462.3|1459.3|1461.3|1458.3|13
1609324800000|2020-12-30 10:40:00|1461.8|1458.8|1462|1459|1462.3|1459.3|1461.6|1458.6|10
1609325100000|2020-12-30 10:45:00|1461.6|1458.6|1461.6|1458.6|1461.8|1458.8|1461.6|1458.6|12
1609325400000|2020-12-30 10:50:00|1462|1459|1461.6|1458.6|1462|1459|1461.6|1458.6|171
1609325700000|2020-12-30 10:55:00|1461.3|1458.3|1462|1459|1462|1459|1461.3|1458.3|9
1609326000000|2020-12-30 11:00:00|1462.3|1459.3|1461.6|1458.6|1462.6|1459.6|1461.6|1458.6|38
1609326300000|2020-12-30 11:05:00|1461|1458|1460.6|1457.6|1461|1458|1460.6|1457.6|13
1609326600000|2020-12-30 11:10:00|1460.8|1457.8|1459.6|1456.6|1460.8|1457.8|1459.6|1456.6|67
1609326900000|2020-12-30 11:15:00|1459.4|1456.4|1459.3|1456.3|1459.4|1456.4|1458.6|1455.6|20
1609327200000|2020-12-30 11:20:00|1458.4|1455.4|1458.6|1455.6|1458.9|1455.9|1458.3|1455.3|15
1609327500000|2020-12-30 11:25:00|1457.6|1454.6|1459.6|1456.6|1459.6|1456.6|1457.6|1454.6|79
1609327800000|2020-12-30 11:30:00|1460.3|1457.3|1460.8|1457.8|1460.8|1457.8|1459.8|1456.8|18
1609328100000|2020-12-30 11:35:00|1460.6|1457.6|1458.6|1455.6|1460.6|1457.6|1458.6|1455.6|36
1609328400000|2020-12-30 11:40:00|1458.3|1455.3|1458.3|1455.3|1458.3|1455.3|1458.3|1455.3|3
1609328700000|2020-12-30 11:45:00|1458.9|1455.9|1458.9|1455.9|1459.3|1456.3|1458.9|1455.9|19
1609329000000|2020-12-30 11:50:00|1459.3|1456.3|1459.2|1456.2|1460.4|1457.4|1459.2|1456.2|62
1609329300000|2020-12-30 11:55:00|1459.9|1456.9|1460.4|1457.4|1460.4|1457.4|1459.9|1456.9|22
1609329600000|2020-12-30 12:00:00|1460.6|1457.6|1460.6|1457.6|1461.6|1458.6|1460.4|1457.4|86
1609329900000|2020-12-30 12:05:00|1461.4|1458.4|1461.6|1458.6|1461.6|1458.6|1461.1|1458.1|15
1609330200000|2020-12-30 12:10:00|1461.3|1458.3|1460.9|1457.9|1461.6|1458.6|1460.6|1457.6|9
1609330500000|2020-12-30 12:15:00|1460.6|1457.6|1460.4|1457.4|1461.4|1458.4|1460.4|1457.4|4
1609330800000|2020-12-30 12:20:00|1459.9|1456.9|1460.4|1457.4|1460.4|1457.4|1459.9|1456.9|10
1609331100000|2020-12-30 12:25:00|1460.6|1457.6|1461.6|1458.6|1461.8|1458.8|1460.6|1457.6|185
1609331400000|2020-12-30 12:30:00|1461.8|1458.8|1461.6|1458.6|1462.6|1459.6|1461.6|1458.6|116
1609331700000|2020-12-30 12:35:00|1461|1458|1461|1458|1461|1458|1460.7|1457.7|21
1609332000000|2020-12-30 12:40:00|1461.3|1458.3|1461|1458|1462|1459|1460.6|1457.6|181
1609332300000|2020-12-30 12:45:00|1460|1457|1462|1459|1462|1459|1460|1457|59
1609332600000|2020-12-30 12:50:00|||||||||2
1609332900000|2020-12-30 12:55:00|1461.7|1458.7|1462|1459|1462|1459|1461.7|1458.7|48
1609333200000|2020-12-30 13:00:00|1463|1460|1463|1460|1463|1460|1462|1459|175
1609333500000|2020-12-30 13:05:00|1463.2|1460.2|1463|1460|1465|1462|1463|1460|227
1609333800000|2020-12-30 13:10:00|1463.2|1460.2|1460|1457|1463.7|1460.7|1459.8|1456.8|253
1609334100000|2020-12-30 13:15:00|1459.6|1456.6|1459|1456|1460|1457|1458|1455|84
1609334400000|2020-12-30 13:20:00|1459.6|1456.6|1460.6|1457.6|1462|1459|1459.6|1456.6|81
1609334700000|2020-12-30 13:25:00|1458.6|1455.6|1458.6|1455.6|1459.6|1456.6|1458.6|1455.6|149
1609335000000|2020-12-30 13:30:00|1456.6|1453.6|1455.6|1452.6|1456.6|1453.6|1454.6|1451.6|281
1609335300000|2020-12-30 13:35:00|1456|1453|1456.6|1453.6|1456.6|1453.6|1454.6|1451.6|396
1609335600000|2020-12-30 13:40:00|1456.2|1453.2|1455.6|1452.6|1456.2|1453.2|1455.6|1452.6|119
1609335900000|2020-12-30 13:45:00|1455.9|1452.9|1454.2|1451.2|1455.9|1452.9|1453.2|1450.2|275
1609336200000|2020-12-30 13:50:00|1453.6|1450.6|1455.2|1452.2|1455.2|1452.2|1453.6|1450.6|52
1609336500000|2020-12-30 13:55:00|1454.6|1451.6|1454.2|1451.2|1455.2|1452.2|1454.2|1451.2|157
1609336800000|2020-12-30 14:00:00|1455.2|1452.2|1458.6|1455.6|1459.3|1456.3|1455.2|1452.2|286
1609337100000|2020-12-30 14:05:00|1458.3|1455.3|1457.9|1454.9|1459.6|1456.6|1457.6|1454.6|117
1609337400000|2020-12-30 14:10:00|1457.6|1454.6|1455.6|1452.6|1458.4|1455.4|1455.6|1452.6|70
1609337700000|2020-12-30 14:15:00|1455.9|1452.9|1455.9|1452.9|1456.2|1453.2|1455.2|1452.2|25
1609338000000|2020-12-30 14:20:00|1455.6|1452.6|1456.6|1453.6|1458.6|1455.6|1455.6|1452.6|147
1609338300000|2020-12-30 14:25:00|1456.4|1453.4|1457.6|1454.6|1457.6|1454.6|1455.6|1452.6|57
1609338600000|2020-12-30 14:30:00|1456.9|1453.9|1458.6|1455.6|1458.6|1455.6|1456.2|1453.2|153
1609338900000|2020-12-30 14:35:00|1459.3|1456.3|1459.6|1456.6|1459.9|1456.9|1458.6|1455.6|143
1609339200000|2020-12-30 14:40:00|1458.6|1455.6|1458.4|1455.4|1459.6|1456.6|1457.6|1454.6|78
1609339500000|2020-12-30 14:45:00|1458.6|1455.6|1460.6|1457.6|1460.6|1457.6|1457.6|1454.6|155
1609339800000|2020-12-30 14:50:00|1459.9|1456.9|1460.2|1457.2|1460.6|1457.6|1459.2|1456.2|83
1609340100000|2020-12-30 14:55:00|1459.9|1456.9|1461.2|1458.2|1461.2|1458.2|1459.9|1456.9|80
1609340400000|2020-12-30 15:00:00|1460.6|1457.6|1460.2|1457.2|1461.2|1458.2|1459.7|1456.7|533
1609340700000|2020-12-30 15:05:00|1460.8|1457.8|1461.2|1458.2|1461.2|1458.2|1460.8|1457.8|158
1609341000000|2020-12-30 15:10:00|1460.8|1457.8|1460.8|1457.8|1461.2|1458.2|1460.2|1457.2|188
1609341300000|2020-12-30 15:15:00|1461|1458|1461.5|1458.5|1461.8|1458.8|1460.2|1457.2|92
1609341600000|2020-12-30 15:20:00|1461.8|1458.8|1471|1468|1471.3|1468.3|1461.8|1458.8|451
1609341900000|2020-12-30 15:25:00|1471.3|1468.3|1473|1470|1473|1470|1468.9|1465.9|1139
1609342200000|2020-12-30 15:30:00|1472.7|1469.7|1469.3|1466.3|1473|1470|1469.3|1466.3|375
1609342500000|2020-12-30 15:35:00|1469.6|1466.6|1471.3|1468.3|1471.9|1468.9|1469.3|1466.3|164
1609342800000|2020-12-30 15:40:00|1471.6|1468.6|1472.3|1469.3|1472.3|1469.3|1471.3|1468.3|319
1609343100000|2020-12-30 15:45:00|1471.3|1468.3|1473|1470|1473.3|1470.3|1470.3|1467.3|282
1609343400000|2020-12-30 15:50:00|1474.7|1471.7|1474.7|1471.7|1476|1473|1472.7|1469.7|548
1609343700000|2020-12-30 15:55:00|1474.8|1471.8|1475.4|1472.4|1475.7|1472.7|1473.3|1470.3|295
1609344000000|2020-12-30 16:00:00|1475.7|1472.7|1478.8|1475.8|1479.8|1476.8|1475.7|1472.7|677
1609344300000|2020-12-30 16:05:00|1479.4|1476.4|1479.8|1476.8|1480.8|1477.8|1478.4|1475.4|486
1609344600000|2020-12-30 16:10:00|1480.8|1477.8|1478|1475|1481.8|1478.8|1477|1474|882
1609344900000|2020-12-30 16:15:00|1477.8|1474.8|1481.8|1478.8|1481.8|1478.8|1477.2|1474.2|462
1609345200000|2020-12-30 16:20:00|1482.1|1479.1|1487.1|1484.1|1487.1|1484.1|1481.8|1478.8|618
1609345500000|2020-12-30 16:25:00|1487.5|1484.5|1484.4|1481.4|1488.1|1485.1|1484.4|1481.4|782
1609345800000|2020-12-30 16:30:00|1484.8|1481.8|1487.1|1484.1|1488.6|1485.6|1483.8|1480.8|475
1609346100000|2020-12-30 16:35:00|1487.4|1484.4|1486.1|1483.1|1488.4|1485.4|1485.8|1482.8|239
1609346400000|2020-12-30 16:40:00|1486.8|1483.8|1487.8|1484.8|1487.8|1484.8|1485.8|1482.8|167
1609346700000|2020-12-30 16:45:00|1488.4|1485.4|1487.7|1484.7|1489.1|1486.1|1486.7|1483.7|363
1609347000000|2020-12-30 16:50:00|1488.7|1485.7|1489.7|1486.7|1490.1|1487.1|1487.7|1484.7|280
1609347300000|2020-12-30 16:55:00|1490.1|1487.1|1492.5|1489.5|1494|1491|1490.1|1487.1|1094
1609347600000|2020-12-30 17:00:00|1492.8|1489.8|1494.5|1491.5|1494.5|1491.5|1492.5|1489.5|424
1609347900000|2020-12-30 17:05:00|1493.5|1490.5|1492.1|1489.1|1493.8|1490.8|1490.3|1487.3|482
1609348200000|2020-12-30 17:10:00|1491.1|1488.1|1494|1491|1494.5|1491.5|1491.1|1488.1|336
1609348500000|2020-12-30 17:15:00|1493.8|1490.8|1493.5|1490.5|1494.5|1491.5|1493.5|1490.5|85
1609348800000|2020-12-30 17:20:00|1494.5|1491.5|1492.5|1489.5|1494.5|1491.5|1492.5|1489.5|191
1609349100000|2020-12-30 17:25:00|1492.8|1489.8|1493.5|1490.5|1494.5|1491.5|1492.5|1489.5|133
1609349400000|2020-12-30 17:30:00|1493.1|1490.1|1493.5|1490.5|1493.5|1490.5|1493.1|1490.1|89
1609349700000|2020-12-30 17:35:00|1493.1|1490.1|1493.9|1490.9|1494.1|1491.1|1491.5|1488.5|675
1609350000000|2020-12-30 17:40:00|1493.7|1490.7|1493|1490|1494.5|1491.5|1492.7|1489.7|254
1609350300000|2020-12-30 17:45:00|1492|1489|1480.9|1477.9|1492|1489|1480.9|1477.9|1190
1609350600000|2020-12-30 17:50:00|1481.2|1478.2|1484.2|1481.2|1485.9|1482.9|1477.9|1474.9|1761
1609350900000|2020-12-30 17:55:00|1484.5|1481.5|1483.8|1480.8|1486.2|1483.2|1483.2|1480.2|906
1609403400000|2020-12-31 08:30:00|1484.9|1481.9|1492.2|1489.2|1492.2|1489.2|1484|1481|257
1609403700000|2020-12-31 08:35:00|1492.1|1489.1|1491.6|1488.6|1492.6|1489.6|1489.7|1486.7|103
1609404000000|2020-12-31 08:40:00|1491.2|1488.2|1489.4|1486.4|1493.9|1490.9|1489.2|1486.2|193
1609404300000|2020-12-31 08:45:00|1489.2|1486.2|1491.2|1488.2|1491.2|1488.2|1487.2|1484.2|106
1609404600000|2020-12-31 08:50:00|1491.5|1488.5|1495.5|1492.5|1495.5|1492.5|1491.5|1488.5|396
1609404900000|2020-12-31 08:55:00|1494.7|1491.7|1492.9|1489.9|1495.5|1492.5|1492.9|1489.9|73
1609405200000|2020-12-31 09:00:00|1493.2|1490.2|1493.4|1490.4|1494.5|1491.5|1491.2|1488.2|29
1609405500000|2020-12-31 09:05:00|1493.2|1490.2|1492.7|1489.7|1493.4|1490.4|1492.4|1489.4|10
1609405800000|2020-12-31 09:10:00|1492.9|1489.9|1491.7|1488.7|1493.2|1490.2|1491.2|1488.2|9
1609406100000|2020-12-31 09:15:00|1491.9|1488.9|1490.7|1487.7|1491.9|1488.9|1490.7|1487.7|4
1609406400000|2020-12-31 09:20:00|1491.2|1488.2|1490.2|1487.2|1491.2|1488.2|1489.9|1486.9|27
1609406700000|2020-12-31 09:25:00|1491.2|1488.2|1490.2|1487.2|1491.9|1488.9|1489.2|1486.2|63
1609407000000|2020-12-31 09:30:00|1489.8|1486.8|1490.2|1487.2|1491.2|1488.2|1489.2|1486.2|57
1609407300000|2020-12-31 09:35:00|1490.3|1487.3|1489.2|1486.2|1490.3|1487.3|1489.2|1486.2|27
1609407600000|2020-12-31 09:40:00|1488.3|1485.3|1497.9|1494.9|1497.9|1494.9|1488.3|1485.3|381
1609407900000|2020-12-31 09:45:00|1496.9|1493.9|1495.9|1492.9|1497.1|1494.1|1494.9|1491.9|56
1609408200000|2020-12-31 09:50:00|1496.9|1493.9|1498.3|1495.3|1499.4|1496.4|1496.9|1493.9|495
1609408500000|2020-12-31 09:55:00|1497.3|1494.3|1495.9|1492.9|1497.3|1494.3|1495.3|1492.3|110
1609408800000|2020-12-31 10:00:00|1496.3|1493.3|1493.9|1490.9|1497.3|1494.3|1493.9|1490.9|51
1609409100000|2020-12-31 10:05:00|1493.6|1490.6|1492.9|1489.9|1495.1|1492.1|1492.9|1489.9|59
1609409400000|2020-12-31 10:10:00|1493.1|1490.1|1492.9|1489.9|1493.9|1490.9|1492.9|1489.9|91
1609409700000|2020-12-31 10:15:00|1493.1|1490.1|1492.1|1489.1|1493.1|1490.1|1491.2|1488.2|15
1609410000000|2020-12-31 10:20:00|1491.9|1488.9|1492.6|1489.6|1493.2|1490.2|1491.9|1488.9|33
1609410300000|2020-12-31 10:25:00|1493.6|1490.6|1489.5|1486.5|1493.9|1490.9|1489.5|1486.5|96
1609410600000|2020-12-31 10:30:00|1489.7|1486.7|1487.1|1484.1|1489.7|1486.7|1487.1|1484.1|86
1609410900000|2020-12-31 10:35:00|1487.8|1484.8|1487.3|1484.3|1488.1|1485.1|1487.1|1484.1|72
1609411200000|2020-12-31 10:40:00|1487.5|1484.5|1489.8|1486.8|1490.1|1487.1|1487.5|1484.5|71
1609411500000|2020-12-31 10:45:00|1489.5|1486.5|1487.1|1484.1|1489.5|1486.5|1487.1|1484.1|62
1609411800000|2020-12-31 10:50:00|1488.1|1485.1|1485.3|1482.3|1488.1|1485.1|1483.8|1480.8|360
1609412100000|2020-12-31 10:55:00|1485.1|1482.1|1485.5|1482.5|1485.5|1482.5|1483.5|1480.5|71
1609412400000|2020-12-31 11:00:00|1485.1|1482.1|1485.1|1482.1|1486|1483|1482.4|1479.4|358
1609412700000|2020-12-31 11:05:00|1485.8|1482.8|1484.8|1481.8|1485.8|1482.8|1482.8|1479.8|63
1609413000000|2020-12-31 11:10:00|1483.9|1480.9|1484.8|1481.8|1484.9|1481.9|1483.8|1480.8|26
1609413300000|2020-12-31 11:15:00|1485.1|1482.1|1485.4|1482.4|1485.9|1482.9|1484.8|1481.8|33
1609413600000|2020-12-31 11:20:00|1484.8|1481.8|1484.4|1481.4|1484.9|1481.9|1483.8|1480.8|28
1609413900000|2020-12-31 11:25:00|1484.8|1481.8|1484.8|1481.8|1484.8|1481.8|1484.1|1481.1|11
1609414200000|2020-12-31 11:30:00|1485.1|1482.1|1485.9|1482.9|1487.1|1484.1|1485.1|1482.1|193
1609414500000|2020-12-31 11:35:00|1485.8|1482.8|1485.4|1482.4|1485.9|1482.9|1485.4|1482.4|36
1609414800000|2020-12-31 11:40:00|1485.8|1482.8|1484.8|1481.8|1485.8|1482.8|1484.8|1481.8|60
1609415100000|2020-12-31 11:45:00|1485.8|1482.8|1484.9|1481.9|1485.8|1482.8|1484.9|1481.9|46
1609415400000|2020-12-31 11:50:00|1486.8|1483.8|1483.1|1480.1|1486.8|1483.8|1481.4|1478.4|161
1609415700000|2020-12-31 11:55:00|1483.4|1480.4|1483.1|1480.1|1483.9|1480.9|1483.1|1480.1|45
1609416000000|2020-12-31 12:00:00|1483.4|1480.4|1484.6|1481.6|1485.1|1482.1|1483.4|1480.4|47
1609416300000|2020-12-31 12:05:00|1484.7|1481.7|1485.7|1482.7|1486.7|1483.7|1484.7|1481.7|84
1609416600000|2020-12-31 12:10:00|1486.2|1483.2|1484.7|1481.7|1486.7|1483.7|1484.7|1481.7|65
1609416900000|2020-12-31 12:15:00|1485.4|1482.4|1486.2|1483.2|1487.7|1484.7|1485.4|1482.4|29
1609417200000|2020-12-31 12:20:00|1486.7|1483.7|1486.7|1483.7|1487.7|1484.7|1484.7|1481.7|107
1609417500000|2020-12-31 12:25:00|1486.1|1483.1|1476.4|1473.4|1486.1|1483.1|1474.4|1471.4|862
1609417800000|2020-12-31 12:30:00|1476.2|1473.2|1474.4|1471.4|1476.4|1473.4|1472.4|1469.4|256
1609418100000|2020-12-31 12:35:00|1475.1|1472.1|1474.6|1471.6|1476.1|1473.1|1474.1|1471.1|81
1609418400000|2020-12-31 12:40:00|1474|1471|1475|1472|1476.4|1473.4|1473.4|1470.4|55
1609418700000|2020-12-31 12:45:00|1475.4|1472.4|1479.7|1476.7|1480.7|1477.7|1474.9|1471.9|732
1609419000000|2020-12-31 12:50:00|1480.1|1477.1|1480.1|1477.1|1481.1|1478.1|1479.7|1476.7|43
1609419300000|2020-12-31 12:55:00|1480.7|1477.7|1479.9|1476.9|1480.7|1477.7|1476.7|1473.7|205
1609419600000|2020-12-31 13:00:00|1481.1|1478.1|1481.1|1478.1|1483.1|1480.1|1481.1|1478.1|216
1609419900000|2020-12-31 13:05:00|1482.1|1479.1|1478.9|1475.9|1482.1|1479.1|1478.4|1475.4|163
1609420200000|2020-12-31 13:10:00|1479.1|1476.1|1480|1477|1480.7|1477.7|1477.1|1474.1|188
1609420500000|2020-12-31 13:15:00|1479.9|1476.9|1479.4|1476.4|1480.4|1477.4|1479.4|1476.4|105
1609420800000|2020-12-31 13:20:00|1478.4|1475.4|1478.4|1475.4|1479.4|1476.4|1477.4|1474.4|122
1609421100000|2020-12-31 13:25:00|1477.4|1474.4|1477.4|1474.4|1477.4|1474.4|1476.4|1473.4|54
1609421400000|2020-12-31 13:30:00|1477.7|1474.7|1481.5|1478.5|1482|1479|1476.3|1473.3|203
1609421700000|2020-12-31 13:35:00|1481.3|1478.3|1479.3|1476.3|1481.7|1478.7|1478.3|1475.3|109
1609422000000|2020-12-31 13:40:00|1480.7|1477.7|1479.3|1476.3|1480.7|1477.7|1478.3|1475.3|164
1609422300000|2020-12-31 13:45:00|1478.8|1475.8|1476.3|1473.3|1479|1476|1476.3|1473.3|153
1609422600000|2020-12-31 13:50:00|1476.7|1473.7|1476.8|1473.8|1477.3|1474.3|1476|1473|117
1609422900000|2020-12-31 13:55:00|1476.5|1473.5|1479.3|1476.3|1479.3|1476.3|1476.3|1473.3|87
1609423200000|2020-12-31 14:00:00|1478.7|1475.7|1481.3|1478.3|1481.3|1478.3|1478.3|1475.3|68
1609423500000|2020-12-31 14:05:00|1480.3|1477.3|1482.7|1479.7|1483.7|1480.7|1480.3|1477.3|127
1609423800000|2020-12-31 14:10:00|1483.3|1480.3|1484.7|1481.7|1484.7|1481.7|1482.3|1479.3|93
1609424100000|2020-12-31 14:15:00|1484.3|1481.3|1486.7|1483.7|1486.9|1483.9|1483.7|1480.7|50
1609424400000|2020-12-31 14:20:00|1486.9|1483.9|1483|1480|1486.9|1483.9|1482.5|1479.5|133
1609424700000|2020-12-31 14:25:00|1482.7|1479.7|1483.5|1480.5|1483.7|1480.7|1482.3|1479.3|56
1609425000000|2020-12-31 14:30:00|1483.3|1480.3|1485.7|1482.7|1486.7|1483.7|1483|1480|189
1609425300000|2020-12-31 14:35:00|1485.3|1482.3|1484.7|1481.7|1485.7|1482.7|1484.3|1481.3|65
1609425600000|2020-12-31 14:40:00|1483.7|1480.7|1482.3|1479.3|1483.7|1480.7|1482.3|1479.3|84
1609425900000|2020-12-31 14:45:00|1483|1480|1483.3|1480.3|1483.3|1480.3|1483|1480|61
1609426200000|2020-12-31 14:50:00|1482|1479|1482.5|1479.5|1482.7|1479.7|1480.7|1477.7|56
1609426500000|2020-12-31 14:55:00|1482.7|1479.7|1475.3|1472.3|1482.7|1479.7|1475.3|1472.3|252
1609426800000|2020-12-31 15:00:00|1476|1473|1478.3|1475.3|1478.8|1475.8|1472.5|1469.5|556
1609427100000|2020-12-31 15:05:00|1479.3|1476.3|1493.4|1490.4|1495.8|1492.8|1479|1476|1024
1609427400000|2020-12-31 15:10:00|1494.1|1491.1|1494.6|1491.6|1497|1494|1491|1488|684
1609427700000|2020-12-31 15:15:00|1494.4|1491.4|1494.4|1491.4|1495.7|1492.7|1493.4|1490.4|145
1609428000000|2020-12-31 15:20:00|1495.1|1492.1|1496.8|1493.8|1497.4|1494.4|1494.4|1491.4|313
1609428300000|2020-12-31 15:25:00|1497.1|1494.1|1498.8|1495.8|1499.1|1496.1|1496.4|1493.4|51
1609428600000|2020-12-31 15:30:00|1498|1495|1498.4|1495.4|1501.1|1498.1|1496.4|1493.4|420
1609428900000|2020-12-31 15:35:00|1498.1|1495.1|1495.4|1492.4|1498.1|1495.1|1495|1492|175
1609429200000|2020-12-31 15:40:00|1496|1493|1498|1495|1499.4|1496.4|1495.7|1492.7|155
1609429500000|2020-12-31 15:45:00|1497.4|1494.4|1498.4|1495.4|1500.8|1497.8|1497.4|1494.4|246
1609429800000|2020-12-31 15:50:00|1498.2|1495.2|1496.7|1493.7|1499.2|1496.2|1496.7|1493.7|304
1609430100000|2020-12-31 15:55:00|1496|1493|1499|1496|1499|1496|1496|1493|243
1609430400000|2020-12-31 16:00:00|1499.5|1496.5|1502.1|1499.1|1502.4|1499.4|1499.5|1496.5|353
1609430700000|2020-12-31 16:05:00|1501.8|1498.8|1501.4|1498.4|1502.4|1499.4|1501.4|1498.4|112
1609431000000|2020-12-31 16:10:00|1500.4|1497.4|1496.3|1493.3|1500.7|1497.7|1496.3|1493.3|433
1609431300000|2020-12-31 16:15:00|1496.7|1493.7|1499.4|1496.4|1499.4|1496.4|1494.5|1491.5|313
1609431600000|2020-12-31 16:20:00|1499.6|1496.6|1500.8|1497.8|1501.8|1498.8|1499.4|1496.4|221
1609431900000|2020-12-31 16:25:00|1500.4|1497.4|1500.4|1497.4|1502.7|1499.7|1500|1497|245
1609432200000|2020-12-31 16:30:00|1501|1498|1499.4|1496.4|1501.2|1498.2|1497.4|1494.4|143
1609432500000|2020-12-31 16:35:00|1499.2|1496.2|1498.7|1495.7|1499.4|1496.4|1497.2|1494.2|89
1609432800000|2020-12-31 16:40:00|1499|1496|1500|1497|1500.4|1497.4|1499|1496|17
1609433100000|2020-12-31 16:45:00|1503.4|1500.4|1500|1497|1503.4|1500.4|1500|1497|282
1609433400000|2020-12-31 16:50:00|1499.7|1496.7|1502.7|1499.7|1503.4|1500.4|1499.7|1496.7|195
1609433700000|2020-12-31 16:55:00|1502.4|1499.4|1501.7|1498.7|1503.2|1500.2|1500|1497|144
1609434000000|2020-12-31 17:00:00|1501.4|1498.4|1497.6|1494.6|1501.4|1498.4|1497.6|1494.6|275
1609434300000|2020-12-31 17:05:00|1492.9|1489.9|1490.9|1487.9|1494.3|1491.3|1490.3|1487.3|379
1609434600000|2020-12-31 17:10:00|1490.3|1487.3|1493.5|1490.5|1495.6|1492.6|1489.9|1486.9|195
1609434900000|2020-12-31 17:15:00|1493.3|1490.3|1495.5|1492.5|1497|1494|1493.3|1490.3|237
1609435200000|2020-12-31 17:20:00|1495.6|1492.6|1494.6|1491.6|1497.6|1494.6|1493.9|1490.9|405
1609435500000|2020-12-31 17:25:00|1494.9|1491.9|1498|1495|1500.6|1497.6|1494.9|1491.9|337
1609435800000|2020-12-31 17:30:00|1497.8|1494.8|1500.6|1497.6|1501.6|1498.6|1497.5|1494.5|206
1609436100000|2020-12-31 17:35:00|1501|1498|1501|1498|1502|1499|1501|1498|165
1609436400000|2020-12-31 17:40:00|1501.4|1498.4|1501.7|1498.7|1502.7|1499.7|1501|1498|414
1609436700000|2020-12-31 17:45:00|1501.4|1498.4|1502.7|1499.7|1502.7|1499.7|1499|1496|329
1609437000000|2020-12-31 17:50:00|1501.9|1498.9|1495.9|1492.9|1505.1|1502.1|1494.9|1491.9|3282
1609437300000|2020-12-31 17:55:00|1496.5|1493.5|1501.2|1498.2|1501.9|1498.9|1496.5|1493.5|1074
1609437600000|2020-12-31 18:00:00|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|0
1609749000000|2021-01-04 08:30:00|1506.2|1503.2|1510.4|1507.4|1513.2|1510.2|1505.1|1502.1|1691
1609749300000|2021-01-04 08:35:00|1510.2|1507.2|1514.5|1511.5|1514.5|1511.5|1508.5|1505.5|725
1609749600000|2021-01-04 08:40:00|1514.2|1511.2|1517.2|1514.2|1518.2|1515.2|1511.9|1508.9|731
1609749900000|2021-01-04 08:45:00|1516.9|1513.9|1520.6|1517.6|1520.6|1517.6|1514|1511|1193
1609750200000|2021-01-04 08:50:00|1521.2|1518.2|1519.2|1516.2|1522.6|1519.6|1519.2|1516.2|396
1609750500000|2021-01-04 08:55:00|1518.9|1515.9|1522.5|1519.5|1522.5|1519.5|1518.9|1515.9|265
1609750800000|2021-01-04 09:00:00|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|91
1609751100000|2021-01-04 09:05:00|1522.5|1519.5|1520.5|1517.5|1522.9|1519.9|1520.5|1517.5|220
1609751400000|2021-01-04 09:10:00|1521.2|1518.2|1522.5|1519.5|1522.5|1519.5|1520.5|1517.5|117
1609751700000|2021-01-04 09:15:00|1522.2|1519.2|1521.5|1518.5|1522.2|1519.2|1521.5|1518.5|36
1609752000000|2021-01-04 09:20:00|1521.9|1518.9|1522.5|1519.5|1522.5|1519.5|1521.2|1518.2|159
1609752300000|2021-01-04 09:25:00|1521.9|1518.9|1518.2|1515.2|1521.9|1518.9|1518.2|1515.2|466
1609752600000|2021-01-04 09:30:00|1519.2|1516.2|1516.2|1513.2|1520.2|1517.2|1516.2|1513.2|249
1609752900000|2021-01-04 09:35:00|1516.5|1513.5|1516.2|1513.2|1516.9|1513.9|1514.2|1511.2|147
1609753200000|2021-01-04 09:40:00|1518.2|1515.2|1519.4|1516.4|1520.5|1517.5|1517.2|1514.2|169
1609753500000|2021-01-04 09:45:00|1519.2|1516.2|1519.2|1516.2|1519.4|1516.4|1517.5|1514.5|73
1609753800000|2021-01-04 09:50:00|1519.5|1516.5|1518.7|1515.7|1520.2|1517.2|1518.2|1515.2|130
1609754100000|2021-01-04 09:55:00|1519.2|1516.2|1522.2|1519.2|1522.9|1519.9|1519.2|1516.2|222
1609754400000|2021-01-04 10:00:00|1521.9|1518.9|1523|1520|1523.2|1520.2|1521.9|1518.9|179
1609754700000|2021-01-04 10:05:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|106
1609755000000|2021-01-04 10:10:00|1522.8|1519.8|1525.2|1522.2|1526.2|1523.2|1522.8|1519.8|385
1609755300000|2021-01-04 10:15:00|1524.8|1521.8|1522.8|1519.8|1525.2|1522.2|1522.8|1519.8|119
1609755600000|2021-01-04 10:20:00|1522.2|1519.2|1523.5|1520.5|1524.3|1521.3|1522.2|1519.2|187
1609755900000|2021-01-04 10:25:00|1523.8|1520.8|1520.8|1517.8|1523.8|1520.8|1520|1517|266
1609756200000|2021-01-04 10:30:00|1521|1518|1525.5|1522.5|1526.5|1523.5|1521|1518|327
1609756500000|2021-01-04 10:35:00|1525.2|1522.2|1524.5|1521.5|1525.5|1522.5|1524.5|1521.5|151
1609756800000|2021-01-04 10:40:00|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|21
1609757100000|2021-01-04 10:45:00|1525.5|1522.5|1524.8|1521.8|1525.5|1522.5|1524.5|1521.5|62
1609757400000|2021-01-04 10:50:00|1525.5|1522.5|1528.8|1525.8|1529.8|1526.8|1525.5|1522.5|573
1609757700000|2021-01-04 10:55:00|1526.7|1523.7|1526.5|1523.5|1526.8|1523.8|1523.5|1520.5|165
1609758000000|2021-01-04 11:00:00|1526.7|1523.7|1527.8|1524.8|1528.2|1525.2|1526.7|1523.7|48
1609758300000|2021-01-04 11:05:00|1528.2|1525.2|1526.8|1523.8|1528.7|1525.7|1526.8|1523.8|70
1609758600000|2021-01-04 11:10:00|1526.5|1523.5|1529.7|1526.7|1529.8|1526.8|1526.5|1523.5|123
1609758900000|2021-01-04 11:15:00|1529.8|1526.8|1529.8|1526.8|1529.8|1526.8|1529.5|1526.5|49
1609759200000|2021-01-04 11:20:00|1530.8|1527.8|1535.2|1532.2|1535.2|1532.2|1530.8|1527.8|161
1609759500000|2021-01-04 11:25:00|1534.2|1531.2|1533.2|1530.2|1534.2|1531.2|1531.2|1528.2|276
1609759800000|2021-01-04 11:30:00|1532.5|1529.5|1533.2|1530.2|1533.5|1530.5|1532.5|1529.5|190
1609760100000|2021-01-04 11:35:00|1534.2|1531.2|1533.8|1530.8|1535.2|1532.2|1533.2|1530.2|268
1609760400000|2021-01-04 11:40:00|1534|1531|1536.2|1533.2|1536.2|1533.2|1533.8|1530.8|410
1609760700000|2021-01-04 11:45:00|1535.5|1532.5|1533.5|1530.5|1535.5|1532.5|1533.2|1530.2|161
1609761000000|2021-01-04 11:50:00|1533.8|1530.8|1535.3|1532.3|1535.3|1532.3|1533.2|1530.2|151
1609761300000|2021-01-04 11:55:00|1535.2|1532.2|1533.8|1530.8|1535.5|1532.5|1533.2|1530.2|206
1609761600000|2021-01-04 12:00:00|1534.2|1531.2|1534.5|1531.5|1535.5|1532.5|1533.5|1530.5|270
1609761900000|2021-01-04 12:05:00|1533.5|1530.5|1532.5|1529.5|1533.5|1530.5|1532.5|1529.5|295
1609762200000|2021-01-04 12:10:00|1532.1|1529.1|1530.6|1527.6|1533.8|1530.8|1530.1|1527.1|445
1609762500000|2021-01-04 12:15:00|1530.5|1527.5|1531.3|1528.3|1532.5|1529.5|1530.1|1527.1|236
1609762800000|2021-01-04 12:20:00|1531.5|1528.5|1530.5|1527.5|1533.5|1530.5|1529.5|1526.5|375
1609763100000|2021-01-04 12:25:00|1530.1|1527.1|1530.5|1527.5|1531.5|1528.5|1529.1|1526.1|279
1609763400000|2021-01-04 12:30:00|1529.5|1526.5|1528.8|1525.8|1532.1|1529.1|1528.8|1525.8|463
1609763700000|2021-01-04 12:35:00|1529|1526|1531.1|1528.1|1531.1|1528.1|1527.8|1524.8|261
1609764000000|2021-01-04 12:40:00|1530.8|1527.8|1530.8|1527.8|1532.1|1529.1|1530.8|1527.8|170
1609764300000|2021-01-04 12:45:00|1531.1|1528.1|1531.1|1528.1|1531.1|1528.1|1530.5|1527.5|51
1609764600000|2021-01-04 12:50:00|1531.8|1528.8|1531.5|1528.5|1532.1|1529.1|1531.1|1528.1|130
1609764900000|2021-01-04 12:55:00|1531.3|1528.3|1531.8|1528.8|1532.1|1529.1|1531.1|1528.1|242
1609765200000|2021-01-04 13:00:00|1532.1|1529.1|1531.8|1528.8|1532.1|1529.1|1531.1|1528.1|236
1609765500000|2021-01-04 13:05:00|1532.1|1529.1|1533.5|1530.5|1533.5|1530.5|1531.1|1528.1|1030
1609765800000|2021-01-04 13:10:00|1533.3|1530.3|1536.5|1533.5|1538.5|1535.5|1532.5|1529.5|683
1609766100000|2021-01-04 13:15:00|1536.8|1533.8|1538.8|1535.8|1538.8|1535.8|1536.5|1533.5|353
1609766400000|2021-01-04 13:20:00|1539.8|1536.8|1542.5|1539.5|1542.5|1539.5|1539.5|1536.5|412
1609766700000|2021-01-04 13:25:00|1542.8|1539.8|1539.1|1536.1|1543.8|1540.8|1538.5|1535.5|1223
1609767000000|2021-01-04 13:30:00|1539.6|1536.6|1543.1|1540.1|1543.1|1540.1|1539.6|1536.6|654
1609767300000|2021-01-04 13:35:00|1542.8|1539.8|1543.8|1540.8|1545.5|1542.5|1542.1|1539.1|774
1609767600000|2021-01-04 13:40:00|1544|1541|1544.8|1541.8|1545.5|1542.5|1543.5|1540.5|513
1609767900000|2021-01-04 13:45:00|1545.1|1542.1|1541.1|1538.1|1545.5|1542.5|1540.6|1537.6|586
1609768200000|2021-01-04 13:50:00|1540.8|1537.8|1542.5|1539.5|1544.8|1541.8|1540.8|1537.8|269
1609768500000|2021-01-04 13:55:00|1541.8|1538.8|1544.3|1541.3|1544.8|1541.8|1541.8|1538.8|222
1609768800000|2021-01-04 14:00:00|1544.8|1541.8|1551.5|1548.5|1552.5|1549.5|1544.8|1541.8|1089
1609769100000|2021-01-04 14:05:00|1552.1|1549.1|1549.5|1546.5|1552.1|1549.1|1548.5|1545.5|413
1609769400000|2021-01-04 14:10:00|1550.5|1547.5|1551.1|1548.1|1552.5|1549.5|1548.5|1545.5|699
1609769700000|2021-01-04 14:15:00|1550.8|1547.8|1549.1|1546.1|1551.5|1548.5|1549.1|1546.1|400
1609770000000|2021-01-04 14:20:00|1550.1|1547.1|1550.8|1547.8|1550.8|1547.8|1546.8|1543.8|460
1609770300000|2021-01-04 14:25:00|1551.1|1548.1|1551.5|1548.5|1552.5|1549.5|1550.5|1547.5|381
1609770600000|2021-01-04 14:30:00|1551.1|1548.1|1550.1|1547.1|1551.5|1548.5|1549.1|1546.1|620
1609770900000|2021-01-04 14:35:00|1551.1|1548.1|1547.8|1544.8|1551.1|1548.1|1546.9|1543.9|363
1609771200000|2021-01-04 14:40:00|1546.8|1543.8|1547.1|1544.1|1551.5|1548.5|1546.8|1543.8|453
1609771500000|2021-01-04 14:45:00|1546.9|1543.9|1543.5|1540.5|1548.5|1545.5|1543.5|1540.5|596
1609771800000|2021-01-04 14:50:00|1543.8|1540.8|1542.8|1539.8|1545.1|1542.1|1542.8|1539.8|499
1609772100000|2021-01-04 14:55:00|1542.1|1539.1|1541.1|1538.1|1544.4|1541.4|1540.8|1537.8|576
1609772400000|2021-01-04 15:00:00|1541.3|1538.3|1538.8|1535.8|1542.1|1539.1|1538.6|1535.6|721
1609772700000|2021-01-04 15:05:00|1539.1|1536.1|1540.1|1537.1|1542.1|1539.1|1539.1|1536.1|392
1609773000000|2021-01-04 15:10:00|1540.3|1537.3|1538.1|1535.1|1541.1|1538.1|1536.4|1533.4|490
1609773300000|2021-01-04 15:15:00|1538.3|1535.3|1536.7|1533.7|1538.8|1535.8|1532.1|1529.1|775
1609773600000|2021-01-04 15:20:00|1536.4|1533.4|1534.7|1531.7|1536.4|1533.4|1533.7|1530.7|389
1609773900000|2021-01-04 15:25:00|1534.4|1531.4|1528.4|1525.4|1534.7|1531.7|1528.4|1525.4|604
1609774200000|2021-01-04 15:30:00|1527.4|1524.4|1529.7|1526.7|1531.7|1528.7|1525.4|1522.4|1328
1609774500000|2021-01-04 15:35:00|1529.4|1526.4|1522.7|1519.7|1529.4|1526.4|1520.4|1517.4|1316
1609774800000|2021-01-04 15:40:00|1523.7|1520.7|1529.1|1526.1|1529.1|1526.1|1522.4|1519.4|726
1609775100000|2021-01-04 15:45:00|1528.7|1525.7|1530.1|1527.1|1531.4|1528.4|1526.7|1523.7|688
1609775400000|2021-01-04 15:50:00|1530.4|1527.4|1530.1|1527.1|1534.4|1531.4|1529.1|1526.1|690
1609775700000|2021-01-04 15:55:00|1530.2|1527.2|1525|1522|1530.4|1527.4|1523.7|1520.7|430
1609776000000|2021-01-04 16:00:00|1525.4|1522.4|1520|1517|1525.7|1522.7|1519.4|1516.4|526
1609776300000|2021-01-04 16:05:00|1520.4|1517.4|1506.4|1503.4|1521|1518|1506.4|1503.4|1438
1609776600000|2021-01-04 16:10:00|1506.2|1503.2|1511.4|1508.4|1514.2|1511.2|1505.7|1502.7|931
1609776900000|2021-01-04 16:15:00|1510.9|1507.9|1513|1510|1514.7|1511.7|1510.7|1507.7|459
1609777200000|2021-01-04 16:20:00|1513.3|1510.3|1512|1509|1517|1514|1512|1509|696
1609777500000|2021-01-04 16:25:00|1511.7|1508.7|1512.3|1509.3|1515|1512|1510.3|1507.3|715
1609777800000|2021-01-04 16:30:00|1512|1509|1517.3|1514.3|1517.3|1514.3|1511.3|1508.3|653
1609778100000|2021-01-04 16:35:00|1517.2|1514.2|1513.3|1510.3|1517.7|1514.7|1510.7|1507.7|458
1609778400000|2021-01-04 16:40:00|1513.2|1510.2|1515.7|1512.7|1518|1515|1513.2|1510.2|440
1609778700000|2021-01-04 16:45:00|1515.3|1512.3|1517.7|1514.7|1517.7|1514.7|1514.7|1511.7|349
1609779000000|2021-01-04 16:50:00|1516.7|1513.7|1519.7|1516.7|1519.8|1516.8|1516.7|1513.7|266
1609779300000|2021-01-04 16:55:00|1519|1516|1515.7|1512.7|1520|1517|1515.7|1512.7|341
1609779600000|2021-01-04 17:00:00|1516.3|1513.3|1513.7|1510.7|1516.7|1513.7|1511.7|1508.7|453
1609779900000|2021-01-04 17:05:00|1512.7|1509.7|1520|1517|1520|1517|1511.5|1508.5|434
1609780200000|2021-01-04 17:10:00|1519.8|1516.8|1517.7|1514.7|1520|1517|1516.7|1513.7|246
1609780500000|2021-01-04 17:15:00|1517.3|1514.3|1519.3|1516.3|1519.7|1516.7|1514|1511|303
1609780800000|2021-01-04 17:20:00|1519|1516|1519.3|1516.3|1520|1517|1517.7|1514.7|186
1609781100000|2021-01-04 17:25:00|1519|1516|1519.8|1516.8|1526|1523|1519|1516|706
1609781400000|2021-01-04 17:30:00|1519.7|1516.7|1525.3|1522.3|1526.3|1523.3|1519|1516|322
1609781700000|2021-01-04 17:35:00|1526.7|1523.7|1525|1522|1527.2|1524.2|1525|1522|283
1609782000000|2021-01-04 17:40:00|1526|1523|1523|1520|1526|1523|1522|1519|315
1609782300000|2021-01-04 17:45:00|1522.7|1519.7|1521.7|1518.7|1526|1523|1520.3|1517.3|856
1609782600000|2021-01-04 17:50:00|1522.5|1519.5|1525.3|1522.3|1527.7|1524.7|1520.6|1517.6|3109
1609782900000|2021-01-04 17:55:00|1525.7|1522.7|1524.7|1521.7|1531|1528|1519.8|1516.8|1387
1609835400000|2021-01-05 08:30:00|1525.5|1522.5|1528.3|1525.3|1528.3|1525.3|1524.3|1521.3|364
1609835700000|2021-01-05 08:35:00|1528.1|1525.1|1529.8|1526.8|1531.6|1528.6|1528|1525|215
1609836000000|2021-01-05 08:40:00|1529.6|1526.6|1530.3|1527.3|1530.3|1527.3|1526.6|1523.6|90
1609836300000|2021-01-05 08:45:00|1530|1527|1531.3|1528.3|1533|1530|1529.8|1526.8|122
1609836600000|2021-01-05 08:50:00|1531.1|1528.1|1532.6|1529.6|1533.3|1530.3|1530.1|1527.1|70
1609836900000|2021-01-05 08:55:00|1533.5|1530.5|1532.6|1529.6|1533.5|1530.5|1531.3|1528.3|39
1609837200000|2021-01-05 09:00:00|1533.3|1530.3|1532.3|1529.3|1533.6|1530.6|1532.3|1529.3|67
1609837500000|2021-01-05 09:05:00|1531.3|1528.3|1531.3|1528.3|1532.3|1529.3|1531|1528|72
1609837800000|2021-01-05 09:10:00|1531|1528|1532.3|1529.3|1534|1531|1531|1528|149
1609838100000|2021-01-05 09:15:00|1532.6|1529.6|1532.3|1529.3|1533.3|1530.3|1532.1|1529.1|54
1609838400000|2021-01-05 09:20:00|1532.1|1529.1|1532|1529|1533|1530|1531|1528|46
1609838700000|2021-01-05 09:25:00|1532.1|1529.1|1534.3|1531.3|1535.3|1532.3|1532.1|1529.1|193
1609839000000|2021-01-05 09:30:00|1534|1531|1534.3|1531.3|1534.3|1531.3|1533.6|1530.6|128
1609839300000|2021-01-05 09:35:00|1534.1|1531.1|1535.3|1532.3|1535.3|1532.3|1534.1|1531.1|38
1609839600000|2021-01-05 09:40:00|1534.3|1531.3|1534|1531|1534.6|1531.6|1533.3|1530.3|145
1609839900000|2021-01-05 09:45:00|1534.3|1531.3|1532.3|1529.3|1534.3|1531.3|1532.3|1529.3|150
1609840200000|2021-01-05 09:50:00|1531.1|1528.1|1532|1529|1532.1|1529.1|1530.6|1527.6|141
1609840500000|2021-01-05 09:55:00|1531.6|1528.6|1530.9|1527.9|1532.3|1529.3|1530.9|1527.9|40
1609840800000|2021-01-05 10:00:00|1530.6|1527.6|1529.8|1526.8|1530.6|1527.6|1528.6|1525.6|95
1609841100000|2021-01-05 10:05:00|1530.3|1527.3|1530.9|1527.9|1530.9|1527.9|1529.8|1526.8|35
1609841400000|2021-01-05 10:10:00|1530.8|1527.8|1530.3|1527.3|1530.9|1527.9|1529.6|1526.6|65
1609841700000|2021-01-05 10:15:00|1530.6|1527.6|1528.6|1525.6|1530.6|1527.6|1528.6|1525.6|10
1609842000000|2021-01-05 10:20:00|1528.9|1525.9|1528.3|1525.3|1529.6|1526.6|1527.3|1524.3|36
1609842300000|2021-01-05 10:25:00|1527.9|1524.9|1528.3|1525.3|1528.9|1525.9|1527.4|1524.4|77
1609842600000|2021-01-05 10:30:00|1527.6|1524.6|1529.6|1526.6|1529.6|1526.6|1527.6|1524.6|81
1609842900000|2021-01-05 10:35:00|1529.9|1526.9|1529.6|1526.6|1529.9|1526.9|1529.6|1526.6|6
1609843200000|2021-01-05 10:40:00|1530.3|1527.3|1530.6|1527.6|1530.6|1527.6|1530.3|1527.3|83
1609843500000|2021-01-05 10:45:00|1531.3|1528.3|1531.3|1528.3|1531.3|1528.3|1531.3|1528.3|6
1609843800000|2021-01-05 10:50:00|1529.6|1526.6|1527.9|1524.9|1529.6|1526.6|1527.8|1524.8|195
1609844100000|2021-01-05 10:55:00|1528.4|1525.4|1527.6|1524.6|1530.3|1527.3|1527.6|1524.6|159
1609844400000|2021-01-05 11:00:00|1526.6|1523.6|1529.8|1526.8|1530.4|1527.4|1525.9|1522.9|187
1609844700000|2021-01-05 11:05:00|1529.9|1526.9|1529.6|1526.6|1530.6|1527.6|1527.6|1524.6|167
1609845000000|2021-01-05 11:10:00|1529.9|1526.9|1527.3|1524.3|1529.9|1526.9|1527.3|1524.3|48
1609845300000|2021-01-05 11:15:00|1527.9|1524.9|1527.9|1524.9|1528.6|1525.6|1526.9|1523.9|108
1609845600000|2021-01-05 11:20:00|1528.1|1525.1|1527.6|1524.6|1528.9|1525.9|1525.9|1522.9|140
1609845900000|2021-01-05 11:25:00|1527.3|1524.3|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|357
1609846200000|2021-01-05 11:30:00|1527.7|1524.7|1527.7|1524.7|1528.2|1525.2|1527.2|1524.2|121
1609846500000|2021-01-05 11:35:00|1527.6|1524.6|1527.2|1524.2|1528.1|1525.1|1527.2|1524.2|12
1609846800000|2021-01-05 11:40:00|1527.6|1524.6|1528.2|1525.2|1528.2|1525.2|1527.6|1524.6|65
1609847100000|2021-01-05 11:45:00|1529.2|1526.2|1528.2|1525.2|1529.2|1526.2|1528.2|1525.2|49
1609847400000|2021-01-05 11:50:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|8
1609847700000|2021-01-05 11:55:00|1528.6|1525.6|1526.9|1523.9|1528.7|1525.7|1525.9|1522.9|85
1609848000000|2021-01-05 12:00:00|1527.1|1524.1|1527.6|1524.6|1527.6|1524.6|1525.9|1522.9|29
1609848300000|2021-01-05 12:05:00|1528.1|1525.1|1526.2|1523.2|1528.2|1525.2|1525.9|1522.9|67
1609848600000|2021-01-05 12:10:00|1526.1|1523.1|1527.2|1524.2|1527.2|1524.2|1526.1|1523.1|21
1609848900000|2021-01-05 12:15:00|1526.9|1523.9|1526.1|1523.1|1527.2|1524.2|1526.1|1523.1|11
1609849200000|2021-01-05 12:20:00|1525.9|1522.9|1525.9|1522.9|1526.2|1523.2|1523.4|1520.4|152
1609849500000|2021-01-05 12:25:00|1526.1|1523.1|1526.6|1523.6|1528.2|1525.2|1525.9|1522.9|110
1609849800000|2021-01-05 12:30:00|1526.4|1523.4|1526.1|1523.1|1527.1|1524.1|1525.1|1522.1|77
1609850100000|2021-01-05 12:35:00|1525.9|1522.9|1523.2|1520.2|1526.1|1523.1|1523.2|1520.2|57
1609850400000|2021-01-05 12:40:00|1523.6|1520.6|1528.2|1525.2|1528.9|1525.9|1523.6|1520.6|176
1609850700000|2021-01-05 12:45:00|1528.5|1525.5|1529.5|1526.5|1530|1527|1527.2|1524.2|176
1609851000000|2021-01-05 12:50:00|1529.4|1526.4|1529.2|1526.2|1532.2|1529.2|1528.9|1525.9|266
1609851300000|2021-01-05 12:55:00|1530|1527|1525.9|1522.9|1530|1527|1525.9|1522.9|107
1609851600000|2021-01-05 13:00:00|1526.2|1523.2|1531.2|1528.2|1532.5|1529.5|1526.2|1523.2|670
1609851900000|2021-01-05 13:05:00|1531|1528|1524.9|1521.9|1531|1528|1524.7|1521.7|495
1609852200000|2021-01-05 13:10:00|1523.9|1520.9|1522.9|1519.9|1525.5|1522.5|1522.9|1519.9|584
1609852500000|2021-01-05 13:15:00|1523.2|1520.2|1524.9|1521.9|1524.9|1521.9|1521.2|1518.2|357
1609852800000|2021-01-05 13:20:00|1525.2|1522.2|1521.5|1518.5|1526.2|1523.2|1521.5|1518.5|226
1609853100000|2021-01-05 13:25:00|1520.9|1517.9|1522.7|1519.7|1523.5|1520.5|1520.5|1517.5|219
1609853400000|2021-01-05 13:30:00|1522.5|1519.5|1523.2|1520.2|1525.5|1522.5|1522.2|1519.2|388
1609853700000|2021-01-05 13:35:00|1522.5|1519.5|1520.5|1517.5|1523.5|1520.5|1518.5|1515.5|633
1609854000000|2021-01-05 13:40:00|1519.9|1516.9|1524.5|1521.5|1525|1522|1519.9|1516.9|367
1609854300000|2021-01-05 13:45:00|1524.2|1521.2|1520.5|1517.5|1524.7|1521.7|1520.5|1517.5|156
1609854600000|2021-01-05 13:50:00|1520.4|1517.4|1523.5|1520.5|1523.5|1520.5|1519.9|1516.9|125
1609854900000|2021-01-05 13:55:00|1523.2|1520.2|1520.9|1517.9|1523.5|1520.5|1520.2|1517.2|128
1609855200000|2021-01-05 14:00:00|1521.2|1518.2|1520.9|1517.9|1521.9|1518.9|1518.9|1515.9|259
1609855500000|2021-01-05 14:05:00|1520.5|1517.5|1521.5|1518.5|1522.5|1519.5|1520.5|1517.5|99
1609855800000|2021-01-05 14:10:00|1521.8|1518.8|1522.2|1519.2|1523.5|1520.5|1521.2|1518.2|105
1609856100000|2021-01-05 14:15:00|1521.2|1518.2|1517.8|1514.8|1522.2|1519.2|1517.5|1514.5|136
1609856400000|2021-01-05 14:20:00|1517.5|1514.5|1514.8|1511.8|1518.5|1515.5|1513.5|1510.5|646
1609856700000|2021-01-05 14:25:00|1515.5|1512.5|1518|1515|1520.5|1517.5|1514.2|1511.2|505
1609857000000|2021-01-05 14:30:00|1518.5|1515.5|1519.8|1516.8|1523.2|1520.2|1518.2|1515.2|459
1609857300000|2021-01-05 14:35:00|1520.7|1517.7|1518.5|1515.5|1520.7|1517.7|1516.5|1513.5|324
1609857600000|2021-01-05 14:40:00|1518.8|1515.8|1516.8|1513.8|1519.8|1516.8|1514.5|1511.5|694
1609857900000|2021-01-05 14:45:00|1516.5|1513.5|1518.5|1515.5|1518.5|1515.5|1513.5|1510.5|294
1609858200000|2021-01-05 14:50:00|1518.2|1515.2|1517.2|1514.2|1518.2|1515.2|1515.2|1512.2|278
1609858500000|2021-01-05 14:55:00|1517.5|1514.5|1514.2|1511.2|1517.8|1514.8|1511.3|1508.3|1124
1609858800000|2021-01-05 15:00:00|1515.2|1512.2|1522.5|1519.5|1522.5|1519.5|1515|1512|368
1609859100000|2021-01-05 15:05:00|1522.2|1519.2|1521.5|1518.5|1523.8|1520.8|1519.5|1516.5|448
1609859400000|2021-01-05 15:10:00|1521.8|1518.8|1521.8|1518.8|1523.5|1520.5|1519.8|1516.8|287
1609859700000|2021-01-05 15:15:00|1521.5|1518.5|1522.8|1519.8|1524.2|1521.2|1521|1518|288
1609860000000|2021-01-05 15:20:00|1523.2|1520.2|1525.2|1522.2|1526|1523|1523.2|1520.2|176
1609860300000|2021-01-05 15:25:00|1525.5|1522.5|1529.8|1526.8|1529.8|1526.8|1525.2|1522.2|511
1609860600000|2021-01-05 15:30:00|1530.2|1527.2|1532.1|1529.1|1533.1|1530.1|1530.2|1527.2|562
1609860900000|2021-01-05 15:35:00|1532.5|1529.5|1535.1|1532.1|1536.3|1533.3|1532.1|1529.1|1134
1609861200000|2021-01-05 15:40:00|1534.8|1531.8|1536.8|1533.8|1537.5|1534.5|1534.8|1531.8|1049
1609861500000|2021-01-05 15:45:00|1537.1|1534.1|1538.1|1535.1|1539.1|1536.1|1535.8|1532.8|829
1609861800000|2021-01-05 15:50:00|1538.3|1535.3|1539.1|1536.1|1539.5|1536.5|1537.1|1534.1|734
1609862100000|2021-01-05 15:55:00|1539.8|1536.8|1545.8|1542.8|1547|1544|1539.1|1536.1|1092
1609862400000|2021-01-05 16:00:00|1546.1|1543.1|1549.5|1546.5|1549.5|1546.5|1545.8|1542.8|826
1609862700000|2021-01-05 16:05:00|1550.1|1547.1|1550.8|1547.8|1551.8|1548.8|1549.8|1546.8|766
1609863000000|2021-01-05 16:10:00|1552.1|1549.1|1548.8|1545.8|1552.1|1549.1|1548.4|1545.4|925
1609863300000|2021-01-05 16:15:00|1548.1|1545.1|1551.1|1548.1|1551.1|1548.1|1546.4|1543.4|977
1609863600000|2021-01-05 16:20:00|1550.1|1547.1|1544.4|1541.4|1552.1|1549.1|1544.3|1541.3|968
1609863900000|2021-01-05 16:25:00|1544.8|1541.8|1544.4|1541.4|1547.8|1544.8|1543.4|1540.4|619
1609864200000|2021-01-05 16:30:00|1544.8|1541.8|1541.8|1538.8|1545.4|1542.4|1539.8|1536.8|877
1609864500000|2021-01-05 16:35:00|1541.9|1538.9|1546.3|1543.3|1546.4|1543.4|1540.1|1537.1|480
1609864800000|2021-01-05 16:40:00|1546.4|1543.4|1548.8|1545.8|1550.1|1547.1|1546.4|1543.4|291
1609865100000|2021-01-05 16:45:00|1548.4|1545.4|1546.6|1543.6|1550.9|1547.9|1546.1|1543.1|629
1609865400000|2021-01-05 16:50:00|1546.8|1543.8|1543.4|1540.4|1547.8|1544.8|1542.4|1539.4|548
1609865700000|2021-01-05 16:55:00|1542.8|1539.8|1545.4|1542.4|1545.4|1542.4|1540.8|1537.8|375
1609866000000|2021-01-05 17:00:00|1546.1|1543.1|1546.4|1543.4|1546.4|1543.4|1541.8|1538.8|322
1609866300000|2021-01-05 17:05:00|1545.8|1542.8|1544.4|1541.4|1545.9|1542.9|1542.7|1539.7|543
1609866600000|2021-01-05 17:10:00|1544.1|1541.1|1545.1|1542.1|1545.4|1542.4|1542.4|1539.4|371
1609866900000|2021-01-05 17:15:00|1544.7|1541.7|1546.7|1543.7|1548.4|1545.4|1544.7|1541.7|430
1609867200000|2021-01-05 17:20:00|1546.6|1543.6|1550.1|1547.1|1550.1|1547.1|1546.6|1543.6|547
1609867500000|2021-01-05 17:25:00|1549.4|1546.4|1543.7|1540.7|1549.4|1546.4|1541.9|1538.9|695
1609867800000|2021-01-05 17:30:00|1543.4|1540.4|1542.7|1539.7|1548.2|1545.2|1542.7|1539.7|757
1609868100000|2021-01-05 17:35:00|1543.1|1540.1|1536.1|1533.1|1543.1|1540.1|1534.4|1531.4|779
1609868400000|2021-01-05 17:40:00|1536.4|1533.4|1543.9|1540.9|1544.4|1541.4|1536.1|1533.1|812
1609868700000|2021-01-05 17:45:00|1543.4|1540.4|1546.1|1543.1|1546.1|1543.1|1542.7|1539.7|516
1609869000000|2021-01-05 17:50:00|1546.4|1543.4|1549.4|1546.4|1550.4|1547.4|1544.9|1541.9|2877
1609869300000|2021-01-05 17:55:00|1549.2|1546.2|1544.4|1541.4|1549.4|1546.4|1544.4|1541.4|693
1609921800000|2021-01-06 08:30:00|1551.3|1548.3|1553.6|1550.6|1554.3|1551.3|1551.3|1548.3|780
1609922100000|2021-01-06 08:35:00|1553.1|1550.1|1550.1|1547.1|1553.3|1550.3|1548.6|1545.6|318
1609922400000|2021-01-06 08:40:00|1550|1547|1547.6|1544.6|1550.1|1547.1|1546.1|1543.1|542
1609922700000|2021-01-06 08:45:00|1548.5|1545.5|1553.6|1550.6|1554.3|1551.3|1547.5|1544.5|299
1609923000000|2021-01-06 08:50:00|1553.3|1550.3|1550.3|1547.3|1554.3|1551.3|1550.3|1547.3|174
1609923300000|2021-01-06 08:55:00|1550|1547|1552|1549|1553|1550|1550|1547|73
1609923600000|2021-01-06 09:00:00|1552.6|1549.6|1554|1551|1554.1|1551.1|1552|1549|97
1609923900000|2021-01-06 09:05:00|1554.1|1551.1|1554|1551|1554.3|1551.3|1554|1551|30
1609924200000|2021-01-06 09:10:00|1554.1|1551.1|1554.3|1551.3|1554.3|1551.3|1554|1551|11
1609924500000|2021-01-06 09:15:00|1554.6|1551.6|1556.3|1553.3|1557.6|1554.6|1554.6|1551.6|707
1609924800000|2021-01-06 09:20:00|1556.6|1553.6|1556.6|1553.6|1557.4|1554.4|1554.3|1551.3|444
1609925100000|2021-01-06 09:25:00|1556.9|1553.9|1555.9|1552.9|1557.6|1554.6|1555.9|1552.9|66
1609925400000|2021-01-06 09:30:00|1556.1|1553.1|1557.6|1554.6|1557.6|1554.6|1556.1|1553.1|70
1609925700000|2021-01-06 09:35:00|1556.6|1553.6|1556.6|1553.6|1556.6|1553.6|1556.3|1553.3|192
1609926000000|2021-01-06 09:40:00|1557.6|1554.6|1559.3|1556.3|1560.3|1557.3|1557.1|1554.1|533
1609926300000|2021-01-06 09:45:00|1559.6|1556.6|1557.9|1554.9|1560.3|1557.3|1557.9|1554.9|215
1609926600000|2021-01-06 09:50:00|1558.6|1555.6|1556.9|1553.9|1559.1|1556.1|1556.9|1553.9|87
1609926900000|2021-01-06 09:55:00|1557.3|1554.3|1557.9|1554.9|1557.9|1554.9|1556.9|1553.9|69
1609927200000|2021-01-06 10:00:00|1556.9|1553.9|1556.6|1553.6|1557.3|1554.3|1556.6|1553.6|166
1609927500000|2021-01-06 10:05:00|1556.9|1553.9|1555.6|1552.6|1556.9|1553.9|1555.6|1552.6|97
1609927800000|2021-01-06 10:10:00|1555.3|1552.3|1554.6|1551.6|1555.6|1552.6|1554.6|1551.6|141
1609928100000|2021-01-06 10:15:00|1555.6|1552.6|1554.6|1551.6|1555.6|1552.6|1554.6|1551.6|48
1609928400000|2021-01-06 10:20:00|1553.9|1550.9|1554.6|1551.6|1554.9|1551.9|1553.3|1550.3|229
1609928700000|2021-01-06 10:25:00|1554.8|1551.8|1556.9|1553.9|1556.9|1553.9|1554.6|1551.6|242
1609929000000|2021-01-06 10:30:00|1555.9|1552.9|1555.9|1552.9|1557.6|1554.6|1555.9|1552.9|136
1609929300000|2021-01-06 10:35:00|1556.3|1553.3|1554.1|1551.1|1556.3|1553.3|1554.1|1551.1|143
1609929600000|2021-01-06 10:40:00|1552.9|1549.9|1551.9|1548.9|1553.6|1550.6|1551.9|1548.9|99
1609929900000|2021-01-06 10:45:00|1552.3|1549.3|1553.2|1550.2|1553.2|1550.2|1552.3|1549.3|32
1609930200000|2021-01-06 10:50:00|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|6
1609930500000|2021-01-06 10:55:00|1552.6|1549.6|1551.6|1548.6|1552.6|1549.6|1551.1|1548.1|28
1609930800000|2021-01-06 11:00:00|1551.9|1548.9|1551.2|1548.2|1551.9|1548.9|1551.1|1548.1|44
1609931100000|2021-01-06 11:05:00|1551.6|1548.6|1555.2|1552.2|1555.2|1552.2|1551.2|1548.2|198
1609931400000|2021-01-06 11:10:00|1556.2|1553.2|1555.2|1552.2|1556.2|1553.2|1555.2|1552.2|177
1609931700000|2021-01-06 11:15:00|1555.6|1552.6|1556.2|1553.2|1556.2|1553.2|1555.6|1552.6|34
1609932000000|2021-01-06 11:20:00|1556.1|1553.1|1558.2|1555.2|1558.2|1555.2|1556.1|1553.1|105
1609932300000|2021-01-06 11:25:00|1557.9|1554.9|1559.2|1556.2|1559.2|1556.2|1557.2|1554.2|122
1609932600000|2021-01-06 11:30:00|1560.2|1557.2|1561.5|1558.5|1561.5|1558.5|1560.2|1557.2|471
1609932900000|2021-01-06 11:35:00|1562.9|1559.9|1560.9|1557.9|1563.5|1560.5|1560.9|1557.9|362
1609933200000|2021-01-06 11:40:00|1561.2|1558.2|1559.5|1556.5|1561.5|1558.5|1559.5|1556.5|202
1609933500000|2021-01-06 11:45:00|1559.2|1556.2|1560.9|1557.9|1560.9|1557.9|1556.9|1553.9|323
1609933800000|2021-01-06 11:50:00|1560.7|1557.7|1558.7|1555.7|1560.9|1557.9|1558.7|1555.7|178
1609934100000|2021-01-06 11:55:00|1558.5|1555.5|1561.5|1558.5|1561.5|1558.5|1558.5|1555.5|49
1609934400000|2021-01-06 12:00:00|1561.4|1558.4|1562.7|1559.7|1563.2|1560.2|1560.5|1557.5|202
1609934700000|2021-01-06 12:05:00|1562.5|1559.5|1559.4|1556.4|1564.9|1561.9|1559.2|1556.2|649
1609935000000|2021-01-06 12:10:00|1559.9|1556.9|1557.9|1554.9|1560.2|1557.2|1557.9|1554.9|44
1609935300000|2021-01-06 12:15:00|1558.2|1555.2|1559.7|1556.7|1560.2|1557.2|1558.2|1555.2|92
1609935600000|2021-01-06 12:20:00|1559.9|1556.9|1562.9|1559.9|1563|1560|1559.9|1556.9|104
1609935900000|2021-01-06 12:25:00|1562.5|1559.5|1562.2|1559.2|1562.5|1559.5|1559.5|1556.5|195
1609936200000|2021-01-06 12:30:00|1562.7|1559.7|1560.9|1557.9|1563.2|1560.2|1560.5|1557.5|105
1609936500000|2021-01-06 12:35:00|1561.2|1558.2|1560.5|1557.5|1561.2|1558.2|1559.2|1556.2|91
1609936800000|2021-01-06 12:40:00|1560|1557|1556.5|1553.5|1560|1557|1555.9|1552.9|180
1609937100000|2021-01-06 12:45:00|1556.9|1553.9|1556.9|1553.9|1557.5|1554.5|1555.5|1552.5|100
1609937400000|2021-01-06 12:50:00|1557.5|1554.5|1555.2|1552.2|1557.9|1554.9|1555.2|1552.2|201
1609937700000|2021-01-06 12:55:00|1554.4|1551.4|1551.5|1548.5|1554.5|1551.5|1550.5|1547.5|763
1609938000000|2021-01-06 13:00:00|1552.4|1549.4|1548.2|1545.2|1552.5|1549.5|1545.6|1542.6|633
1609938300000|2021-01-06 13:05:00|1548|1545|1546.9|1543.9|1552.2|1549.2|1544.7|1541.7|438
1609938600000|2021-01-06 13:10:00|1547|1544|1547.2|1544.2|1550.9|1547.9|1546.5|1543.5|285
1609938900000|2021-01-06 13:15:00|1546.9|1543.9|1548.7|1545.7|1548.7|1545.7|1544.2|1541.2|489
1609939200000|2021-01-06 13:20:00|1548.5|1545.5|1546.5|1543.5|1550.2|1547.2|1545.8|1542.8|229
1609939500000|2021-01-06 13:25:00|1546.2|1543.2|1545.7|1542.7|1546.8|1543.8|1543.2|1540.2|270
1609939800000|2021-01-06 13:30:00|1546|1543|1543.5|1540.5|1547.8|1544.8|1539.2|1536.2|519
1609940100000|2021-01-06 13:35:00|1543.3|1540.3|1550.5|1547.5|1552.2|1549.2|1543.2|1540.2|595
1609940400000|2021-01-06 13:40:00|1550.2|1547.2|1549|1546|1550.2|1547.2|1547.5|1544.5|176
1609940700000|2021-01-06 13:45:00|1548.7|1545.7|1551.7|1548.7|1551.8|1548.8|1548.5|1545.5|193
1609941000000|2021-01-06 13:50:00|1551.3|1548.3|1552.8|1549.8|1553.8|1550.8|1551.2|1548.2|119
1609941300000|2021-01-06 13:55:00|1552.2|1549.2|1549.5|1546.5|1552.5|1549.5|1548.5|1545.5|241
1609941600000|2021-01-06 14:00:00|1549.2|1546.2|1546.8|1543.8|1549.2|1546.2|1545.8|1542.8|625
1609941900000|2021-01-06 14:05:00|1545.8|1542.8|1550.3|1547.3|1551.2|1548.2|1545.2|1542.2|208
1609942200000|2021-01-06 14:10:00|1550.7|1547.7|1549.2|1546.2|1551.7|1548.7|1549.2|1546.2|127
1609942500000|2021-01-06 14:15:00|1548.5|1545.5|1551.5|1548.5|1552.5|1549.5|1548.2|1545.2|142
1609942800000|2021-01-06 14:20:00|1551.2|1548.2|1547.5|1544.5|1552.5|1549.5|1547.5|1544.5|182
1609943100000|2021-01-06 14:25:00|1547.8|1544.8|1552.5|1549.5|1554.5|1551.5|1547.8|1544.8|197
1609943400000|2021-01-06 14:30:00|1551.5|1548.5|1549.8|1546.8|1555.5|1552.5|1549.3|1546.3|336
1609943700000|2021-01-06 14:35:00|1550.2|1547.2|1553.5|1550.5|1554|1551|1549.8|1546.8|381
1609944000000|2021-01-06 14:40:00|1553.1|1550.1|1558.5|1555.5|1558.8|1555.8|1552.8|1549.8|508
1609944300000|2021-01-06 14:45:00|1558.8|1555.8|1556.8|1553.8|1560.5|1557.5|1556.4|1553.4|496
1609944600000|2021-01-06 14:50:00|1557.4|1554.4|1558.4|1555.4|1558.4|1555.4|1555.1|1552.1|406
1609944900000|2021-01-06 14:55:00|1558.8|1555.8|1560.4|1557.4|1561.4|1558.4|1558.6|1555.6|256
1609945200000|2021-01-06 15:00:00|1560.8|1557.8|1560.8|1557.8|1562.4|1559.4|1557.4|1554.4|534
1609945500000|2021-01-06 15:05:00|1560.4|1557.4|1562.8|1559.8|1563.4|1560.4|1558.8|1555.8|412
1609945800000|2021-01-06 15:10:00|1562.4|1559.4|1559.4|1556.4|1562.4|1559.4|1558.1|1555.1|389
1609946100000|2021-01-06 15:15:00|1559.8|1556.8|1561.4|1558.4|1562.4|1559.4|1558.8|1555.8|291
1609946400000|2021-01-06 15:20:00|1561.8|1558.8|1556.4|1553.4|1561.8|1558.8|1556.1|1553.1|353
1609946700000|2021-01-06 15:25:00|1556.3|1553.3|1556.8|1553.8|1557.1|1554.1|1556.1|1553.1|454
1609947000000|2021-01-06 15:30:00|1556.4|1553.4|1560.4|1557.4|1561.1|1558.1|1556.4|1553.4|438
1609947300000|2021-01-06 15:35:00|1559.9|1556.9|1559.4|1556.4|1561.4|1558.4|1559.4|1556.4|134
1609947600000|2021-01-06 15:40:00|1559.8|1556.8|1555.8|1552.8|1559.8|1556.8|1553.9|1550.9|347
1609947900000|2021-01-06 15:45:00|1555.1|1552.1|1558.4|1555.4|1559.9|1556.9|1554.6|1551.6|227
1609948200000|2021-01-06 15:50:00|1558.3|1555.3|1557.4|1554.4|1559.3|1556.3|1556.1|1553.1|212
1609948500000|2021-01-06 15:55:00|1557.1|1554.1|1551.1|1548.1|1557.1|1554.1|1551.1|1548.1|525
1609948800000|2021-01-06 16:00:00|1551.3|1548.3|1549.1|1546.1|1552.4|1549.4|1549.1|1546.1|414
1609949100000|2021-01-06 16:05:00|1550.1|1547.1|1549.1|1546.1|1551.8|1548.8|1549.1|1546.1|324
1609949400000|2021-01-06 16:10:00|1548.7|1545.7|1549.4|1546.4|1549.4|1546.4|1546.1|1543.1|719
1609949700000|2021-01-06 16:15:00|1549.7|1546.7|1551.4|1548.4|1551.4|1548.4|1549.7|1546.7|204
1609950000000|2021-01-06 16:20:00|1552.4|1549.4|1551.4|1548.4|1552.4|1549.4|1550.4|1547.4|247
1609950300000|2021-01-06 16:25:00|1551.6|1548.6|1553.4|1550.4|1553.4|1550.4|1551.4|1548.4|528
1609950600000|2021-01-06 16:30:00|1552.7|1549.7|1551.7|1548.7|1553.7|1550.7|1550.7|1547.7|325
1609950900000|2021-01-06 16:35:00|1552.4|1549.4|1554|1551|1555|1552|1552.4|1549.4|188
1609951200000|2021-01-06 16:40:00|1553.7|1550.7|1550.4|1547.4|1553.7|1550.7|1548.4|1545.4|388
1609951500000|2021-01-06 16:45:00|1550.1|1547.1|1549.1|1546.1|1552|1549|1548.4|1545.4|330
1609951800000|2021-01-06 16:50:00|1549.7|1546.7|1552.7|1549.7|1552.7|1549.7|1549.7|1546.7|430
1609952100000|2021-01-06 16:55:00|1551.7|1548.7|1552.7|1549.7|1553.7|1550.7|1551.7|1548.7|126
1609952400000|2021-01-06 17:00:00|1552.9|1549.9|1556|1553|1557|1554|1552.9|1549.9|290
1609952700000|2021-01-06 17:05:00|1557|1554|1556.7|1553.7|1557.7|1554.7|1556.4|1553.4|188
1609953000000|2021-01-06 17:10:00|1556.4|1553.4|1553.7|1550.7|1556.4|1553.4|1553.7|1550.7|179
1609953300000|2021-01-06 17:15:00|1553.4|1550.4|1548.7|1545.7|1554|1551|1548.5|1545.5|309
1609953600000|2021-01-06 17:20:00|1549|1546|1550|1547|1550.7|1547.7|1547.7|1544.7|353
1609953900000|2021-01-06 17:25:00|1549.4|1546.4|1551.7|1548.7|1552.7|1549.7|1549|1546|148
1609954200000|2021-01-06 17:30:00|1551|1548|1550.7|1547.7|1554|1551|1549.7|1546.7|333
1609954500000|2021-01-06 17:35:00|1551.4|1548.4|1551|1548|1552.4|1549.4|1550.5|1547.5|303
1609954800000|2021-01-06 17:40:00|1550.7|1547.7|1556|1553|1556.5|1553.5|1550.7|1547.7|330
1609955100000|2021-01-06 17:45:00|1556.5|1553.5|1557.2|1554.2|1558.3|1555.3|1556|1553|288
1609955400000|2021-01-06 17:50:00|1557|1554|1560|1557|1560.3|1557.3|1555.2|1552.2|2497
1609955700000|2021-01-06 17:55:00|1559.3|1556.3|1561.7|1558.7|1562.3|1559.3|1559|1556|879
1610008200000|2021-01-07 08:30:00|1561.9|1558.9|1551.9|1548.9|1562.2|1559.2|1551.9|1548.9|1239
1610008500000|2021-01-07 08:35:00|1552.3|1549.3|1551.3|1548.3|1554.1|1551.1|1548.6|1545.6|286
1610008800000|2021-01-07 08:40:00|1551.4|1548.4|1553.3|1550.3|1553.9|1550.9|1550.9|1547.9|132
1610009100000|2021-01-07 08:45:00|1553.8|1550.8|1557.3|1554.3|1557.8|1554.8|1553.3|1550.3|183
1610009400000|2021-01-07 08:50:00|1557.6|1554.6|1556.6|1553.6|1558.3|1555.3|1554.6|1551.6|185
1610009700000|2021-01-07 08:55:00|1556.8|1553.8|1554.9|1551.9|1557.3|1554.3|1554.9|1551.9|49
1610010000000|2021-01-07 09:00:00|1554.3|1551.3|1551.8|1548.8|1554.3|1551.3|1551.4|1548.4|65
1610010300000|2021-01-07 09:05:00|1551.6|1548.6|1550.6|1547.6|1552.9|1549.9|1550.6|1547.6|59
1610010600000|2021-01-07 09:10:00|1551.3|1548.3|1550.6|1547.6|1551.6|1548.6|1549.6|1546.6|98
1610010900000|2021-01-07 09:15:00|1550.9|1547.9|1549.9|1546.9|1552.8|1549.8|1549.3|1546.3|128
1610011200000|2021-01-07 09:20:00|1550.3|1547.3|1544|1541|1550.3|1547.3|1542|1539|429
1610011500000|2021-01-07 09:25:00|1544.3|1541.3|1547.9|1544.9|1548.1|1545.1|1543.6|1540.6|104
1610011800000|2021-01-07 09:30:00|1548.4|1545.4|1547.4|1544.4|1548.4|1545.4|1546.4|1543.4|52
1610012100000|2021-01-07 09:35:00|1547.1|1544.1|1546.9|1543.9|1547.1|1544.1|1545.6|1542.6|72
1610012400000|2021-01-07 09:40:00|1546.6|1543.6|1545.6|1542.6|1547.4|1544.4|1545.3|1542.3|67
1610012700000|2021-01-07 09:45:00|1545.9|1542.9|1542.3|1539.3|1546.3|1543.3|1541|1538|277
1610013000000|2021-01-07 09:50:00|1542.1|1539.1|1541.8|1538.8|1544.3|1541.3|1541.3|1538.3|101
1610013300000|2021-01-07 09:55:00|1541.6|1538.6|1541.6|1538.6|1544.4|1541.4|1540.9|1537.9|120
1610013600000|2021-01-07 10:00:00|1541.8|1538.8|1541.6|1538.6|1542.6|1539.6|1541.6|1538.6|130
1610013900000|2021-01-07 10:05:00|1542|1539|1540.3|1537.3|1542.6|1539.6|1539.5|1536.5|60
1610014200000|2021-01-07 10:10:00|1540|1537|1541|1538|1541.6|1538.6|1539.3|1536.3|122
1610014500000|2021-01-07 10:15:00|1541.3|1538.3|1542.6|1539.6|1542.6|1539.6|1541.3|1538.3|134
1610014800000|2021-01-07 10:20:00|1543.6|1540.6|1541.5|1538.5|1544.3|1541.3|1540.6|1537.6|139
1610015100000|2021-01-07 10:25:00|1541.3|1538.3|1543.6|1540.6|1544.6|1541.6|1539.6|1536.6|85
1610015400000|2021-01-07 10:30:00|1543.9|1540.9|1545.9|1542.9|1546.9|1543.9|1543.9|1540.9|352
1610015700000|2021-01-07 10:35:00|1546.4|1543.4|1544.8|1541.8|1546.9|1543.9|1544.8|1541.8|49
1610016000000|2021-01-07 10:40:00|1544.6|1541.6|1544.6|1541.6|1544.9|1541.9|1543.6|1540.6|34
1610016300000|2021-01-07 10:45:00|1544.9|1541.9|1544.6|1541.6|1545.6|1542.6|1543.8|1540.8|45
1610016600000|2021-01-07 10:50:00|1544.1|1541.1|1541.9|1538.9|1544.9|1541.9|1541.6|1538.6|127
1610016900000|2021-01-07 10:55:00|1541.6|1538.6|1542.6|1539.6|1543.6|1540.6|1541.6|1538.6|46
1610017200000|2021-01-07 11:00:00|1542.9|1539.9|1546.6|1543.6|1546.8|1543.8|1542.6|1539.6|152
1610017500000|2021-01-07 11:05:00|1545.6|1542.6|1542.6|1539.6|1545.6|1542.6|1542.3|1539.3|96
1610017800000|2021-01-07 11:10:00|1542.4|1539.4|1541.6|1538.6|1542.6|1539.6|1540.9|1537.9|122
1610018100000|2021-01-07 11:15:00|1541.9|1538.9|1541.3|1538.3|1542.6|1539.6|1540.6|1537.6|131
1610018400000|2021-01-07 11:20:00|1540.6|1537.6|1541.3|1538.3|1541.9|1538.9|1540.3|1537.3|54
1610018700000|2021-01-07 11:25:00|1540.9|1537.9|1540.6|1537.6|1541.4|1538.4|1540.3|1537.3|77
1610019000000|2021-01-07 11:30:00|1540.9|1537.9|1542.6|1539.6|1542.6|1539.6|1540.6|1537.6|96
1610019300000|2021-01-07 11:35:00|1543.6|1540.6|1543.2|1540.2|1545.9|1542.9|1543.2|1540.2|119
1610019600000|2021-01-07 11:40:00|1542.7|1539.7|1542.2|1539.2|1544.2|1541.2|1542.2|1539.2|29
1610019900000|2021-01-07 11:45:00|1542.6|1539.6|1544.2|1541.2|1544.2|1541.2|1542.2|1539.2|94
1610020200000|2021-01-07 11:50:00|1544.7|1541.7|1543.2|1540.2|1544.7|1541.7|1543.2|1540.2|23
1610020500000|2021-01-07 11:55:00|1543.4|1540.4|1542.7|1539.7|1543.4|1540.4|1542.7|1539.7|22
1610020800000|2021-01-07 12:00:00|1542.9|1539.9|1542.2|1539.2|1543.2|1540.2|1540.7|1537.7|112
1610021100000|2021-01-07 12:05:00|1542.5|1539.5|1541.2|1538.2|1542.7|1539.7|1540.9|1537.9|124
1610021400000|2021-01-07 12:10:00|1540.9|1537.9|1541.2|1538.2|1542.2|1539.2|1540.7|1537.7|41
1610021700000|2021-01-07 12:15:00|1541.9|1538.9|1543.9|1540.9|1543.9|1540.9|1541.4|1538.4|44
1610022000000|2021-01-07 12:20:00|1543.6|1540.6|1543.9|1540.9|1545.2|1542.2|1542.9|1539.9|39
1610022300000|2021-01-07 12:25:00|1542.9|1539.9|1543.7|1540.7|1543.9|1540.9|1542.2|1539.2|81
1610022600000|2021-01-07 12:30:00|1543.4|1540.4|1546|1543|1547.2|1544.2|1542.6|1539.6|170
1610022900000|2021-01-07 12:35:00|1546.5|1543.5|1546.7|1543.7|1548.2|1545.2|1545.7|1542.7|118
1610023200000|2021-01-07 12:40:00|1546.2|1543.2|1545.2|1542.2|1546.9|1543.9|1544.6|1541.6|179
1610023500000|2021-01-07 12:45:00|1545.6|1542.6|1543.5|1540.5|1545.9|1542.9|1543.4|1540.4|145
1610023800000|2021-01-07 12:50:00|1543.4|1540.4|1539.9|1536.9|1543.5|1540.5|1538.3|1535.3|692
1610024100000|2021-01-07 12:55:00|1539.6|1536.6|1534.9|1531.9|1539.6|1536.6|1534.9|1531.9|401
1610024400000|2021-01-07 13:00:00|1536.6|1533.6|1531.2|1528.2|1536.9|1533.9|1530.6|1527.6|877
1610024700000|2021-01-07 13:05:00|1531.9|1528.9|1538.5|1535.5|1539.5|1536.5|1530.9|1527.9|747
1610025000000|2021-01-07 13:10:00|1539.2|1536.2|1542.9|1539.9|1543.4|1540.4|1537.9|1534.9|533
1610025300000|2021-01-07 13:15:00|1542.2|1539.2|1542.2|1539.2|1545.5|1542.5|1541.2|1538.2|309
1610025600000|2021-01-07 13:20:00|1543.2|1540.2|1540.2|1537.2|1543.2|1540.2|1540.2|1537.2|146
1610025900000|2021-01-07 13:25:00|1539.9|1536.9|1539.9|1536.9|1541.5|1538.5|1538.9|1535.9|189
1610026200000|2021-01-07 13:30:00|1539.7|1536.7|1538.6|1535.6|1540.6|1537.6|1538.6|1535.6|95
1610026500000|2021-01-07 13:35:00|1537.9|1534.9|1535.9|1532.9|1538.6|1535.6|1535.9|1532.9|792
1610026800000|2021-01-07 13:40:00|1535.6|1532.6|1530|1527|1535.9|1532.9|1529|1526|1327
1610027100000|2021-01-07 13:45:00|1530.3|1527.3|1533.6|1530.6|1533.6|1530.6|1530.3|1527.3|238
1610027400000|2021-01-07 13:50:00|1533.3|1530.3|1536.3|1533.3|1536.3|1533.3|1530.6|1527.6|414
1610027700000|2021-01-07 13:55:00|1536|1533|1535|1532|1536|1533|1534|1531|401
1610028000000|2021-01-07 14:00:00|1535.3|1532.3|1536.3|1533.3|1537.3|1534.3|1533.7|1530.7|499
1610028300000|2021-01-07 14:05:00|1537|1534|1533.8|1530.8|1537|1534|1533.7|1530.7|422
1610028600000|2021-01-07 14:10:00|1533.7|1530.7|1533.7|1530.7|1535.6|1532.6|1531.3|1528.3|418
1610028900000|2021-01-07 14:15:00|1532.8|1529.8|1534|1531|1534.3|1531.3|1531.6|1528.6|444
1610029200000|2021-01-07 14:20:00|1533.1|1530.1|1532|1529|1534|1531|1532|1529|84
1610029500000|2021-01-07 14:25:00|1531|1528|1534|1531|1536|1533|1531|1528|188
1610029800000|2021-01-07 14:30:00|1534.6|1531.6|1535.6|1532.6|1537.3|1534.3|1532.6|1529.6|487
1610030100000|2021-01-07 14:35:00|1536|1533|1536.3|1533.3|1538.3|1535.3|1535.3|1532.3|287
1610030400000|2021-01-07 14:40:00|1535.9|1532.9|1534.4|1531.4|1538.6|1535.6|1534.3|1531.3|205
1610030700000|2021-01-07 14:45:00|1534.3|1531.3|1536|1533|1539.3|1536.3|1534.3|1531.3|365
1610031000000|2021-01-07 14:50:00|1536.3|1533.3|1540.6|1537.6|1541.3|1538.3|1536|1533|495
1610031300000|2021-01-07 14:55:00|1540.3|1537.3|1541.7|1538.7|1542.6|1539.6|1539.6|1536.6|476
1610031600000|2021-01-07 15:00:00|1542.2|1539.2|1542.3|1539.3|1545.2|1542.2|1540.9|1537.9|539
1610031900000|2021-01-07 15:05:00|1541.6|1538.6|1542.4|1539.4|1542.4|1539.4|1539.3|1536.3|297
1610032200000|2021-01-07 15:10:00|1542.6|1539.6|1539.3|1536.3|1543.6|1540.6|1537.9|1534.9|427
1610032500000|2021-01-07 15:15:00|1538.6|1535.6|1537.6|1534.6|1539.9|1536.9|1536.6|1533.6|245
1610032800000|2021-01-07 15:20:00|1537.3|1534.3|1540.6|1537.6|1541.9|1538.9|1536.6|1533.6|373
1610033100000|2021-01-07 15:25:00|1540.5|1537.5|1541.9|1538.9|1542.4|1539.4|1538.6|1535.6|497
1610033400000|2021-01-07 15:30:00|1542.3|1539.3|1542.3|1539.3|1543.9|1540.9|1540.6|1537.6|375
1610033700000|2021-01-07 15:35:00|1541.9|1538.9|1544.9|1541.9|1545.9|1542.9|1540.9|1537.9|334
1610034000000|2021-01-07 15:40:00|1545.8|1542.8|1547.2|1544.2|1547.2|1544.2|1544.9|1541.9|316
1610034300000|2021-01-07 15:45:00|1546.2|1543.2|1543.9|1540.9|1546.9|1543.9|1543.9|1540.9|218
1610034600000|2021-01-07 15:50:00|1543.6|1540.6|1544.9|1541.9|1545.9|1542.9|1542.9|1539.9|223
1610034900000|2021-01-07 15:55:00|1544.8|1541.8|1546.9|1543.9|1546.9|1543.9|1543.9|1540.9|101
1610035200000|2021-01-07 16:00:00|1547.2|1544.2|1546.9|1543.9|1549.6|1546.6|1546.2|1543.2|394
1610035500000|2021-01-07 16:05:00|1547.1|1544.1|1545.2|1542.2|1547.1|1544.1|1544.2|1541.2|188
1610035800000|2021-01-07 16:10:00|1545.4|1542.4|1543.9|1540.9|1545.4|1542.4|1543.9|1540.9|179
1610036100000|2021-01-07 16:15:00|1543.2|1540.2|1543.9|1540.9|1544.1|1541.1|1543.2|1540.2|66
1610036400000|2021-01-07 16:20:00|1544.2|1541.2|1542.2|1539.2|1544.9|1541.9|1542.2|1539.2|104
1610036700000|2021-01-07 16:25:00|1542.6|1539.6|1541.2|1538.2|1543.2|1540.2|1541.2|1538.2|108
1610037000000|2021-01-07 16:30:00|1542.1|1539.1|1539.2|1536.2|1542.1|1539.1|1539.2|1536.2|243
1610037300000|2021-01-07 16:35:00|1539.9|1536.9|1538.9|1535.9|1539.9|1536.9|1538.9|1535.9|152
1610037600000|2021-01-07 16:40:00|1539.9|1536.9|1536.6|1533.6|1540.6|1537.6|1536.6|1533.6|579
1610037900000|2021-01-07 16:45:00|1536.3|1533.3|1536.3|1533.3|1536.9|1533.9|1535.6|1532.6|122
1610038200000|2021-01-07 16:50:00|1535.9|1532.9|1534.9|1531.9|1536.9|1533.9|1534.6|1531.6|94
1610038500000|2021-01-07 16:55:00|1535.3|1532.3|1536.3|1533.3|1537.3|1534.3|1534.9|1531.9|116
1610038800000|2021-01-07 17:00:00|1536.1|1533.1|1541.2|1538.2|1541.7|1538.7|1535.3|1532.3|308
1610039100000|2021-01-07 17:05:00|1541.7|1538.7|1541.6|1538.6|1542.2|1539.2|1540.6|1537.6|112
1610039400000|2021-01-07 17:10:00|1541.7|1538.7|1540.6|1537.6|1542.6|1539.6|1540.6|1537.6|296
1610039700000|2021-01-07 17:15:00|1539.6|1536.6|1542.7|1539.7|1542.9|1539.9|1538.6|1535.6|173
1610040000000|2021-01-07 17:20:00|1542.9|1539.9|1540.9|1537.9|1542.9|1539.9|1539.6|1536.6|79
1610040300000|2021-01-07 17:25:00|1540.6|1537.6|1536.6|1533.6|1540.6|1537.6|1536.3|1533.3|391
1610040600000|2021-01-07 17:30:00|1536.9|1533.9|1538.3|1535.3|1541.3|1538.3|1536.9|1533.9|244
1610040900000|2021-01-07 17:35:00|1537.6|1534.6|1538.6|1535.6|1538.6|1535.6|1536.4|1533.4|88
1610041200000|2021-01-07 17:40:00|1538.9|1535.9|1535.9|1532.9|1538.9|1535.9|1535.9|1532.9|194
1610041500000|2021-01-07 17:45:00|1536.2|1533.2|1535.6|1532.6|1538.1|1535.1|1533.9|1530.9|350
1610041800000|2021-01-07 17:50:00|1535.2|1532.2|1508|1505|1535.2|1532.2|1502.3|1499.3|6498
1610042100000|2021-01-07 17:55:00|1508.3|1505.3|1512.3|1509.3|1514|1511|1505.3|1502.3|1479
1610042400000|2021-01-07 18:00:00|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|0
1610094600000|2021-01-08 08:30:00|1515.9|1512.9|1513.3|1510.3|1518.9|1515.9|1513.3|1510.3|770
1610094900000|2021-01-08 08:35:00|1512.6|1509.6|1512.6|1509.6|1513.3|1510.3|1509|1506|274
1610095200000|2021-01-08 08:40:00|1512.9|1509.9|1514.3|1511.3|1515.9|1512.9|1512.9|1509.9|309
1610095500000|2021-01-08 08:45:00|1513.9|1510.9|1513.6|1510.6|1516.3|1513.3|1513.6|1510.6|329
1610095800000|2021-01-08 08:50:00|1512.9|1509.9|1514.2|1511.2|1514.9|1511.9|1512.9|1509.9|68
1610096100000|2021-01-08 08:55:00|1514.1|1511.1|1515.6|1512.6|1515.6|1512.6|1513.6|1510.6|24
1610096400000|2021-01-08 09:00:00|1515.2|1512.2|1512.9|1509.9|1515.2|1512.2|1512.9|1509.9|113
1610096700000|2021-01-08 09:05:00|1513.6|1510.6|1514.9|1511.9|1515.6|1512.6|1513.3|1510.3|62
1610097000000|2021-01-08 09:10:00|1514.6|1511.6|1514.3|1511.3|1515.4|1512.4|1513.9|1510.9|56
1610097300000|2021-01-08 09:15:00|1513.9|1510.9|1513.6|1510.6|1513.9|1510.9|1513.3|1510.3|47
1610097600000|2021-01-08 09:20:00|1513.9|1510.9|1515.6|1512.6|1516.9|1513.9|1513.9|1510.9|90
1610097900000|2021-01-08 09:25:00|1515.1|1512.1|1514.9|1511.9|1517.2|1514.2|1514.2|1511.2|141
1610098200000|2021-01-08 09:30:00|1515.2|1512.2|1515.9|1512.9|1515.9|1512.9|1514.2|1511.2|103
1610098500000|2021-01-08 09:35:00|1516.2|1513.2|1514.9|1511.9|1516.2|1513.2|1514.5|1511.5|67
1610098800000|2021-01-08 09:40:00|1514.5|1511.5|1515.5|1512.5|1515.5|1512.5|1513.2|1510.2|64
1610099100000|2021-01-08 09:45:00|1516.5|1513.5|1517.4|1514.4|1517.5|1514.5|1516.5|1513.5|149
1610099400000|2021-01-08 09:50:00|1517.5|1514.5|1517.5|1514.5|1518.2|1515.2|1517.4|1514.4|180
1610099700000|2021-01-08 09:55:00|1517.9|1514.9|1517.5|1514.5|1518.2|1515.2|1517.5|1514.5|77
1610100000000|2021-01-08 10:00:00|1518.2|1515.2|1518.8|1515.8|1519.5|1516.5|1517.5|1514.5|98
1610100300000|2021-01-08 10:05:00|1519.2|1516.2|1518.2|1515.2|1519.2|1516.2|1518.2|1515.2|57
1610100600000|2021-01-08 10:10:00|1518.5|1515.5|1519.5|1516.5|1519.5|1516.5|1518.5|1515.5|55
1610100900000|2021-01-08 10:15:00|1519.2|1516.2|1519.5|1516.5|1520.5|1517.5|1518.5|1515.5|59
1610101200000|2021-01-08 10:20:00|1519.8|1516.8|1520.8|1517.8|1520.8|1517.8|1519.5|1516.5|117
1610101500000|2021-01-08 10:25:00|1520.5|1517.5|1520.2|1517.2|1520.8|1517.8|1520.2|1517.2|67
1610101800000|2021-01-08 10:30:00|1520.5|1517.5|1520.5|1517.5|1520.8|1517.8|1520.5|1517.5|107
1610102100000|2021-01-08 10:35:00|1520.7|1517.7|1520.7|1517.7|1522.2|1519.2|1520.2|1517.2|112
1610102400000|2021-01-08 10:40:00|1520.8|1517.8|1519.8|1516.8|1520.8|1517.8|1519.5|1516.5|22
1610102700000|2021-01-08 10:45:00|1519.5|1516.5|1520.8|1517.8|1520.8|1517.8|1519.5|1516.5|69
1610103000000|2021-01-08 10:50:00|1521|1518|1520.5|1517.5|1521.8|1518.8|1520.5|1517.5|35
1610103300000|2021-01-08 10:55:00|1520.8|1517.8|1519.8|1516.8|1521|1518|1519.8|1516.8|55
1610103600000|2021-01-08 11:00:00|1520|1517|1520.5|1517.5|1521.1|1518.1|1519.8|1516.8|60
1610103900000|2021-01-08 11:05:00|1520.8|1517.8|1521.1|1518.1|1521.1|1518.1|1520.5|1517.5|16
1610104200000|2021-01-08 11:10:00|1521|1518|1521.1|1518.1|1521.4|1518.4|1520.8|1517.8|151
1610104500000|2021-01-08 11:15:00|1520.8|1517.8|1519.8|1516.8|1521.1|1518.1|1519.3|1516.3|88
1610104800000|2021-01-08 11:20:00|1519.9|1516.9|1520.4|1517.4|1520.4|1517.4|1519.9|1516.9|38
1610105100000|2021-01-08 11:25:00|1520.1|1517.1|1519.1|1516.1|1520.8|1517.8|1518.8|1515.8|98
1610105400000|2021-01-08 11:30:00|1519.8|1516.8|1522.1|1519.1|1522.1|1519.1|1519.8|1516.8|86
1610105700000|2021-01-08 11:35:00|1523.1|1520.1|1524.3|1521.3|1524.4|1521.4|1522.8|1519.8|145
1610106000000|2021-01-08 11:40:00|1524.4|1521.4|1525.7|1522.7|1526.7|1523.7|1524.1|1521.1|624
1610106300000|2021-01-08 11:45:00|1526.4|1523.4|1525.1|1522.1|1526.7|1523.7|1524.7|1521.7|83
1610106600000|2021-01-08 11:50:00|1524.1|1521.1|1522.7|1519.7|1524.4|1521.4|1522.7|1519.7|104
1610106900000|2021-01-08 11:55:00|1523.1|1520.1|1525.4|1522.4|1525.7|1522.7|1523.1|1520.1|204
1610107200000|2021-01-08 12:00:00|1525.1|1522.1|1519.4|1516.4|1526.7|1523.7|1518.1|1515.1|850
1610107500000|2021-01-08 12:05:00|1518.3|1515.3|1518.8|1515.8|1521.4|1518.4|1518.1|1515.1|106
1610107800000|2021-01-08 12:10:00|1518.9|1515.9|1517.8|1514.8|1519.4|1516.4|1517.3|1514.3|189
1610108100000|2021-01-08 12:15:00|1518.1|1515.1|1518.3|1515.3|1519.3|1516.3|1518.1|1515.1|42
1610108400000|2021-01-08 12:20:00|1518.1|1515.1|1518.4|1515.4|1519.4|1516.4|1517.4|1514.4|135
1610108700000|2021-01-08 12:25:00|1518.8|1515.8|1517.1|1514.1|1519.4|1516.4|1516.6|1513.6|139
1610109000000|2021-01-08 12:30:00|1517.8|1514.8|1516.1|1513.1|1517.8|1514.8|1516.1|1513.1|43
1610109300000|2021-01-08 12:35:00|1516.4|1513.4|1516.2|1513.2|1517.1|1514.1|1513.8|1510.8|238
1610109600000|2021-01-08 12:40:00|1516.7|1513.7|1515.4|1512.4|1518.1|1515.1|1515.4|1512.4|165
1610109900000|2021-01-08 12:45:00|1515.6|1512.6|1514.4|1511.4|1516.1|1513.1|1514.1|1511.1|48
1610110200000|2021-01-08 12:50:00|1514.1|1511.1|1514.1|1511.1|1516.1|1513.1|1513.9|1510.9|63
1610110500000|2021-01-08 12:55:00|1514.4|1511.4|1516.1|1513.1|1517.1|1514.1|1514.4|1511.4|210
1610110800000|2021-01-08 13:00:00|1516.4|1513.4|1521.1|1518.1|1521.1|1518.1|1516.4|1513.4|316
1610111100000|2021-01-08 13:05:00|1520.4|1517.4|1516.8|1513.8|1520.7|1517.7|1516.8|1513.8|154
1610111400000|2021-01-08 13:10:00|1516.5|1513.5|1513.8|1510.8|1516.5|1513.5|1512.5|1509.5|416
1610111700000|2021-01-08 13:15:00|1514.1|1511.1|1512.8|1509.8|1514.1|1511.1|1512.8|1509.8|306
1610112000000|2021-01-08 13:20:00|1513.8|1510.8|1515.8|1512.8|1516.5|1513.5|1513.8|1510.8|133
1610112300000|2021-01-08 13:25:00|1516.5|1513.5|1514.8|1511.8|1516.8|1513.8|1513.8|1510.8|167
1610112600000|2021-01-08 13:30:00|1515.1|1512.1|1517.4|1514.4|1519.1|1516.1|1513.5|1510.5|153
1610112900000|2021-01-08 13:35:00|1517.1|1514.1|1514.1|1511.1|1517.1|1514.1|1513.8|1510.8|52
1610113200000|2021-01-08 13:40:00|1514.9|1511.9|1516.9|1513.9|1517.8|1514.8|1514.4|1511.4|89
1610113500000|2021-01-08 13:45:00|1517.1|1514.1|1520.4|1517.4|1521.4|1518.4|1516.9|1513.9|85
1610113800000|2021-01-08 13:50:00|1519.8|1516.8|1517.8|1514.8|1520.4|1517.4|1516.8|1513.8|133
1610114100000|2021-01-08 13:55:00|1517.4|1514.4|1515.6|1512.6|1517.8|1514.8|1515.4|1512.4|73
1610114400000|2021-01-08 14:00:00|1515.7|1512.7|1515.6|1512.6|1517.1|1514.1|1515.4|1512.4|87
1610114700000|2021-01-08 14:05:00|1515.4|1512.4|1514.4|1511.4|1515.7|1512.7|1514.4|1511.4|471
1610115000000|2021-01-08 14:10:00|1514.7|1511.7|1514.7|1511.7|1515.4|1512.4|1513.7|1510.7|110
1610115300000|2021-01-08 14:15:00|1514.4|1511.4|1513.7|1510.7|1515.4|1512.4|1513.7|1510.7|52
1610115600000|2021-01-08 14:20:00|1514.1|1511.1|1514.4|1511.4|1515.4|1512.4|1514.1|1511.1|65
1610115900000|2021-01-08 14:25:00|1514.7|1511.7|1515.1|1512.1|1516.4|1513.4|1514.7|1511.7|93
1610116200000|2021-01-08 14:30:00|1515.4|1512.4|1512.8|1509.8|1515.8|1512.8|1512.8|1509.8|427
1610116500000|2021-01-08 14:35:00|1512|1509|1508.5|1505.5|1512|1509|1507.2|1504.2|978
1610116800000|2021-01-08 14:40:00|1508.1|1505.1|1505.6|1502.6|1508.1|1505.1|1505.5|1502.5|387
1610117100000|2021-01-08 14:45:00|1505.8|1502.8|1503.5|1500.5|1505.8|1502.8|1503.5|1500.5|820
1610117400000|2021-01-08 14:50:00|1502.5|1499.5|1506.1|1503.1|1506.5|1503.5|1502.3|1499.3|454
1610117700000|2021-01-08 14:55:00|1506.5|1503.5|1506.5|1503.5|1508.8|1505.8|1505.5|1502.5|203
1610118000000|2021-01-08 15:00:00|1506.8|1503.8|1506.5|1503.5|1506.8|1503.8|1505.1|1502.1|177
1610118300000|2021-01-08 15:05:00|1507.5|1504.5|1508.5|1505.5|1509.5|1506.5|1507.5|1504.5|329
1610118600000|2021-01-08 15:10:00|1509.5|1506.5|1510.8|1507.8|1511.5|1508.5|1507.6|1504.6|299
1610118900000|2021-01-08 15:15:00|1510.5|1507.5|1513.1|1510.1|1513.5|1510.5|1510.5|1507.5|298
1610119200000|2021-01-08 15:20:00|1513.5|1510.5|1514.8|1511.8|1518.1|1515.1|1513.1|1510.1|500
1610119500000|2021-01-08 15:25:00|1514.9|1511.9|1517.1|1514.1|1518.4|1515.4|1514.9|1511.9|168
1610119800000|2021-01-08 15:30:00|1516.8|1513.8|1518.1|1515.1|1519.1|1516.1|1515.8|1512.8|233
1610120100000|2021-01-08 15:35:00|1517.1|1514.1|1513.9|1510.9|1518.7|1515.7|1512.8|1509.8|350
1610120400000|2021-01-08 15:40:00|1514.1|1511.1|1516.1|1513.1|1516.8|1513.8|1512.8|1509.8|153
1610120700000|2021-01-08 15:45:00|1516.8|1513.8|1517.8|1514.8|1519.1|1516.1|1515.8|1512.8|219
1610121000000|2021-01-08 15:50:00|1518.1|1515.1|1518.1|1515.1|1519.1|1516.1|1516.7|1513.7|223
1610121300000|2021-01-08 15:55:00|1517.4|1514.4|1519.1|1516.1|1520.4|1517.4|1517.1|1514.1|274
1610121600000|2021-01-08 16:00:00|1518.1|1515.1|1521.4|1518.4|1521.7|1518.7|1518.1|1515.1|214
1610121900000|2021-01-08 16:05:00|1520.7|1517.7|1521.4|1518.4|1523.4|1520.4|1520.1|1517.1|388
1610122200000|2021-01-08 16:10:00|1521.1|1518.1|1521.4|1518.4|1522.7|1519.7|1520.1|1517.1|218
1610122500000|2021-01-08 16:15:00|1521|1518|1521.4|1518.4|1522.4|1519.4|1518.4|1515.4|165
1610122800000|2021-01-08 16:20:00|1520.5|1517.5|1519.4|1516.4|1521.7|1518.7|1519.1|1516.1|317
1610123100000|2021-01-08 16:25:00|1519.9|1516.9|1519.2|1516.2|1521.4|1518.4|1519.1|1516.1|153
1610123400000|2021-01-08 16:30:00|1518.9|1515.9|1516.1|1513.1|1519.5|1516.5|1516.1|1513.1|133
1610123700000|2021-01-08 16:35:00|1515.4|1512.4|1515.4|1512.4|1516.1|1513.1|1514.1|1511.1|197
1610124000000|2021-01-08 16:40:00|1515.1|1512.1|1513.4|1510.4|1515.1|1512.1|1513.2|1510.2|82
1610124300000|2021-01-08 16:45:00|1512.7|1509.7|1512.1|1509.1|1514.7|1511.7|1512.1|1509.1|243
1610124600000|2021-01-08 16:50:00|1511.7|1508.7|1510.1|1507.1|1511.7|1508.7|1510.1|1507.1|136
1610124900000|2021-01-08 16:55:00|1510.2|1507.2|1510.4|1507.4|1512.1|1509.1|1509.7|1506.7|147
1610125200000|2021-01-08 17:00:00|1511.2|1508.2|1510.2|1507.2|1511.4|1508.4|1510.1|1507.1|118
1610125500000|2021-01-08 17:05:00|1510.1|1507.1|1510.7|1507.7|1511.1|1508.1|1509.4|1506.4|104
1610125800000|2021-01-08 17:10:00|1510.4|1507.4|1507|1504|1510.4|1507.4|1505.7|1502.7|295
1610126100000|2021-01-08 17:15:00|1507.4|1504.4|1508|1505|1508.4|1505.4|1507|1504|218
1610126400000|2021-01-08 17:20:00|1508.2|1505.2|1507|1504|1508.4|1505.4|1506|1503|284
1610126700000|2021-01-08 17:25:00|1506|1503|1506|1503|1508.4|1505.4|1504|1501|332
1610127000000|2021-01-08 17:30:00|1505.4|1502.4|1508.4|1505.4|1508.4|1505.4|1504.4|1501.4|259
1610127300000|2021-01-08 17:35:00|1507.4|1504.4|1509.3|1506.3|1511.4|1508.4|1507|1504|290
1610127600000|2021-01-08 17:40:00|1510.3|1507.3|1507.3|1504.3|1510.3|1507.3|1507.3|1504.3|494
1610127900000|2021-01-08 17:45:00|1507|1504|1509.5|1506.5|1510.7|1507.7|1506.3|1503.3|334
1610128200000|2021-01-08 17:50:00|1509.7|1506.7|1504.4|1501.4|1510.7|1507.7|1503|1500|2442
1610128500000|2021-01-08 17:55:00|1505.4|1502.4|1499.8|1496.8|1505.4|1502.4|1499.4|1496.4|2085
1610353800000|2021-01-11 08:30:00|1500.2|1497.2|1500.2|1497.2|1502.5|1499.5|1498.2|1495.2|931
1610354100000|2021-01-11 08:35:00|1500.4|1497.4|1504|1501|1504|1501|1500.2|1497.2|282
1610354400000|2021-01-11 08:40:00|1504.5|1501.5|1505.2|1502.2|1508.3|1505.3|1503.9|1500.9|624
1610354700000|2021-01-11 08:45:00|1504.7|1501.7|1503.8|1500.8|1507.3|1504.3|1503.1|1500.1|266
1610355000000|2021-01-11 08:50:00|1503|1500|1500.7|1497.7|1505.3|1502.3|1500.7|1497.7|252
1610355300000|2021-01-11 08:55:00|1500.8|1497.8|1501.3|1498.3|1501.8|1498.8|1500.8|1497.8|160
1610355600000|2021-01-11 09:00:00|1501.5|1498.5|1500.8|1497.8|1501.8|1498.8|1500.5|1497.5|80
1610355900000|2021-01-11 09:05:00|1500.7|1497.7|1499.8|1496.8|1500.8|1497.8|1499.5|1496.5|77
1610356200000|2021-01-11 09:10:00|1500.5|1497.5|1499.8|1496.8|1500.8|1497.8|1499.8|1496.8|43
1610356500000|2021-01-11 09:15:00|1500.8|1497.8|1504.1|1501.1|1504.1|1501.1|1500.8|1497.8|136
1610356800000|2021-01-11 09:20:00|1504.5|1501.5|1500.5|1497.5|1504.8|1501.8|1500.2|1497.2|287
1610357100000|2021-01-11 09:25:00|1501.5|1498.5|1499.9|1496.9|1501.9|1498.9|1499.5|1496.5|70
1610357400000|2021-01-11 09:30:00|1500.2|1497.2|1496.9|1493.9|1500.2|1497.2|1496.6|1493.6|309
1610357700000|2021-01-11 09:35:00|1497.1|1494.1|1496.9|1493.9|1497.2|1494.2|1496.9|1493.9|48
1610358000000|2021-01-11 09:40:00|1497.1|1494.1|1493.6|1490.6|1497.6|1494.6|1492.6|1489.6|450
1610358300000|2021-01-11 09:45:00|1493.3|1490.3|1492.8|1489.8|1493.9|1490.9|1492.6|1489.6|74
1610358600000|2021-01-11 09:50:00|1492.9|1489.9|1491.6|1488.6|1492.9|1489.9|1490.6|1487.6|55
1610358900000|2021-01-11 09:55:00|1490.9|1487.9|1489.9|1486.9|1491.6|1488.6|1489.9|1486.9|116
1610359200000|2021-01-11 10:00:00|1490.3|1487.3|1489.3|1486.3|1490.6|1487.6|1489.3|1486.3|130
1610359500000|2021-01-11 10:05:00|1489.6|1486.6|1492.6|1489.6|1493.9|1490.9|1489.6|1486.6|215
1610359800000|2021-01-11 10:10:00|1492.3|1489.3|1492.3|1489.3|1492.9|1489.9|1491.6|1488.6|291
1610360100000|2021-01-11 10:15:00|1492.6|1489.6|1490.6|1487.6|1492.6|1489.6|1490.6|1487.6|116
1610360400000|2021-01-11 10:20:00|1490.5|1487.5|1485.3|1482.3|1490.6|1487.6|1485.3|1482.3|572
1610360700000|2021-01-11 10:25:00|1485.5|1482.5|1486|1483|1487.3|1484.3|1485.3|1482.3|124
1610361000000|2021-01-11 10:30:00|1486.3|1483.3|1487.3|1484.3|1487.3|1484.3|1485.3|1482.3|85
1610361300000|2021-01-11 10:35:00|1487|1484|1488.3|1485.3|1489|1486|1487|1484|82
1610361600000|2021-01-11 10:40:00|1488|1485|1487.3|1484.3|1488.3|1485.3|1486.3|1483.3|28
1610361900000|2021-01-11 10:45:00|1488|1485|1490.6|1487.6|1491.6|1488.6|1488|1485|99
1610362200000|2021-01-11 10:50:00|1490.2|1487.2|1494.9|1491.9|1497.2|1494.2|1489.9|1486.9|314
1610362500000|2021-01-11 10:55:00|1494.5|1491.5|1495.9|1492.9|1496.5|1493.5|1493.9|1490.9|51
1610362800000|2021-01-11 11:00:00|1495.5|1492.5|1495.9|1492.9|1496.5|1493.5|1494.9|1491.9|84
1610363100000|2021-01-11 11:05:00|1496|1493|1497|1494|1497.2|1494.2|1495.9|1492.9|42
1610363400000|2021-01-11 11:10:00|1496.9|1493.9|1500.5|1497.5|1503.1|1500.1|1496.5|1493.5|402
1610363700000|2021-01-11 11:15:00|1500.8|1497.8|1503.5|1500.5|1503.5|1500.5|1499.8|1496.8|99
1610364000000|2021-01-11 11:20:00|1503.3|1500.3|1502.5|1499.5|1503.8|1500.8|1501.1|1498.1|143
1610364300000|2021-01-11 11:25:00|1502.8|1499.8|1503.5|1500.5|1504.8|1501.8|1502.5|1499.5|43
1610364600000|2021-01-11 11:30:00|1503.1|1500.1|1505.1|1502.1|1505.6|1502.6|1502.5|1499.5|113
1610364900000|2021-01-11 11:35:00|1504.8|1501.8|1505.5|1502.5|1505.7|1502.7|1502.5|1499.5|154
1610365200000|2021-01-11 11:40:00|1505.1|1502.1|1506.4|1503.4|1507|1504|1503.1|1500.1|183
1610365500000|2021-01-11 11:45:00|1506.7|1503.7|1503.4|1500.4|1506.7|1503.7|1502.5|1499.5|214
1610365800000|2021-01-11 11:50:00|1503.7|1500.7|1502|1499|1503.7|1500.7|1501.5|1498.5|82
1610366100000|2021-01-11 11:55:00|1502.1|1499.1|1502.5|1499.5|1502.5|1499.5|1499.5|1496.5|79
1610366400000|2021-01-11 12:00:00|1502.7|1499.7|1502.4|1499.4|1504.6|1501.6|1502.1|1499.1|95
1610366700000|2021-01-11 12:05:00|1502.7|1499.7|1503.1|1500.1|1504.4|1501.4|1502.7|1499.7|39
1610367000000|2021-01-11 12:10:00|1503.4|1500.4|1503.6|1500.6|1505.1|1502.1|1503.1|1500.1|28
1610367300000|2021-01-11 12:15:00|1503.4|1500.4|1497.2|1494.2|1504.7|1501.7|1497.2|1494.2|387
1610367600000|2021-01-11 12:20:00|1497.8|1494.8|1495.1|1492.1|1498.4|1495.4|1494.9|1491.9|114
1610367900000|2021-01-11 12:25:00|1495.9|1492.9|1495.9|1492.9|1496.1|1493.1|1494.2|1491.2|139
1610368200000|2021-01-11 12:30:00|1495.2|1492.2|1496.4|1493.4|1498.1|1495.1|1494.5|1491.5|186
1610368500000|2021-01-11 12:35:00|1496.5|1493.5|1494.9|1491.9|1497.9|1494.9|1494.9|1491.9|50
1610368800000|2021-01-11 12:40:00|1495.2|1492.2|1494|1491|1496.9|1493.9|1493.9|1490.9|86
1610369100000|2021-01-11 12:45:00|1494.4|1491.4|1491.8|1488.8|1494.5|1491.5|1491.8|1488.8|80
1610369400000|2021-01-11 12:50:00|1492|1489|1494.1|1491.1|1495.8|1492.8|1491.8|1488.8|228
1610369700000|2021-01-11 12:55:00|1493.8|1490.8|1492.6|1489.6|1494.1|1491.1|1491.8|1488.8|165
1610370000000|2021-01-11 13:00:00|1492.8|1489.8|1488.8|1485.8|1492.8|1489.8|1488.3|1485.3|422
1610370300000|2021-01-11 13:05:00|1487.8|1484.8|1485.1|1482.1|1488.5|1485.5|1484.8|1481.8|362
1610370600000|2021-01-11 13:10:00|1485.8|1482.8|1484.5|1481.5|1486.8|1483.8|1483.5|1480.5|379
1610370900000|2021-01-11 13:15:00|1484.1|1481.1|1485.4|1482.4|1488.4|1485.4|1484.1|1481.1|509
1610371200000|2021-01-11 13:20:00|1486.4|1483.4|1485.4|1482.4|1486.4|1483.4|1484.4|1481.4|131
1610371500000|2021-01-11 13:25:00|1485.1|1482.1|1485.1|1482.1|1486.1|1483.1|1483.8|1480.8|220
1610371800000|2021-01-11 13:30:00|1484.8|1481.8|1483.7|1480.7|1484.8|1481.8|1483.1|1480.1|430
1610372100000|2021-01-11 13:35:00|1484.1|1481.1|1487.7|1484.7|1489.3|1486.3|1483.1|1480.1|372
1610372400000|2021-01-11 13:40:00|1488|1485|1487.7|1484.7|1491|1488|1487.7|1484.7|415
1610372700000|2021-01-11 13:45:00|1488.4|1485.4|1491.1|1488.1|1491.6|1488.6|1487.7|1484.7|514
1610373000000|2021-01-11 13:50:00|1491|1488|1489.3|1486.3|1491|1488|1487.6|1484.6|342
1610373300000|2021-01-11 13:55:00|1489.6|1486.6|1488.6|1485.6|1491.3|1488.3|1488|1485|441
1610373600000|2021-01-11 14:00:00|1489|1486|1487.6|1484.6|1489|1486|1486.3|1483.3|448
1610373900000|2021-01-11 14:05:00|1488|1485|1490.9|1487.9|1492.4|1489.4|1487.3|1484.3|258
1610374200000|2021-01-11 14:10:00|1490.6|1487.6|1492.4|1489.4|1492.9|1489.9|1490.6|1487.6|331
1610374500000|2021-01-11 14:15:00|1492.3|1489.3|1492.6|1489.6|1494.6|1491.6|1490.9|1487.9|446
1610374800000|2021-01-11 14:20:00|1491.6|1488.6|1493.9|1490.9|1496.8|1493.8|1491.6|1488.6|807
1610375100000|2021-01-11 14:25:00|1494.3|1491.3|1495.3|1492.3|1496.6|1493.6|1493.3|1490.3|214
1610375400000|2021-01-11 14:30:00|1494.9|1491.9|1493.7|1490.7|1495.7|1492.7|1492.6|1489.6|255
1610375700000|2021-01-11 14:35:00|1494.2|1491.2|1495.5|1492.5|1495.5|1492.5|1492.5|1489.5|143
1610376000000|2021-01-11 14:40:00|1495.2|1492.2|1498.7|1495.7|1500.1|1497.1|1495.2|1492.2|430
1610376300000|2021-01-11 14:45:00|1498.5|1495.5|1495.7|1492.7|1498.5|1495.5|1495.5|1492.5|144
1610376600000|2021-01-11 14:50:00|1496|1493|1494.9|1491.9|1496.5|1493.5|1494.3|1491.3|183
1610376900000|2021-01-11 14:55:00|1495.3|1492.3|1496.5|1493.5|1497.5|1494.5|1495.2|1492.2|130
1610377200000|2021-01-11 15:00:00|1496.9|1493.9|1499.8|1496.8|1499.8|1496.8|1496.9|1493.9|313
1610377500000|2021-01-11 15:05:00|1499.5|1496.5|1499.8|1496.8|1502.8|1499.8|1498.5|1495.5|219
1610377800000|2021-01-11 15:10:00|1500.2|1497.2|1502.8|1499.8|1502.8|1499.8|1499.8|1496.8|170
1610378100000|2021-01-11 15:15:00|1503.8|1500.8|1505|1502|1506.4|1503.4|1503.1|1500.1|984
1610378400000|2021-01-11 15:20:00|1504.6|1501.6|1505.1|1502.1|1506.1|1503.1|1502.8|1499.8|508
1610378700000|2021-01-11 15:25:00|1505.3|1502.3|1505.3|1502.3|1510.5|1507.5|1504.1|1501.1|557
1610379000000|2021-01-11 15:30:00|1505.4|1502.4|1504.2|1501.2|1505.4|1502.4|1503.1|1500.1|564
1610379300000|2021-01-11 15:35:00|1504.1|1501.1|1495.5|1492.5|1507.4|1504.4|1494.5|1491.5|663
1610379600000|2021-01-11 15:40:00|1495.8|1492.8|1498.1|1495.1|1498.7|1495.7|1493.5|1490.5|650
1610379900000|2021-01-11 15:45:00|1497.8|1494.8|1497.1|1494.1|1499.1|1496.1|1497.1|1494.1|96
1610380200000|2021-01-11 15:50:00|1497.5|1494.5|1503.5|1500.5|1503.5|1500.5|1495.5|1492.5|393
1610380500000|2021-01-11 15:55:00|1503.7|1500.7|1505.7|1502.7|1505.7|1502.7|1503.4|1500.4|164
1610380800000|2021-01-11 16:00:00|1506|1503|1502.4|1499.4|1506.7|1503.7|1502.4|1499.4|273
1610381100000|2021-01-11 16:05:00|1502.2|1499.2|1498.4|1495.4|1504.4|1501.4|1498.1|1495.1|325
1610381400000|2021-01-11 16:10:00|1498.1|1495.1|1497.1|1494.1|1498.8|1495.8|1495.8|1492.8|348
1610381700000|2021-01-11 16:15:00|1496.9|1493.9|1495.8|1492.8|1497.1|1494.1|1495.8|1492.8|86
1610382000000|2021-01-11 16:20:00|1495.4|1492.4|1498.1|1495.1|1498.7|1495.7|1495.1|1492.1|153
1610382300000|2021-01-11 16:25:00|1498.8|1495.8|1496.8|1493.8|1498.8|1495.8|1496.1|1493.1|258
1610382600000|2021-01-11 16:30:00|1496.4|1493.4|1494.5|1491.5|1496.8|1493.8|1493.5|1490.5|406
1610382900000|2021-01-11 16:35:00|1494.1|1491.1|1498.8|1495.8|1499.1|1496.1|1493.6|1490.6|182
1610383200000|2021-01-11 16:40:00|1499.1|1496.1|1501.1|1498.1|1501.4|1498.4|1499.1|1496.1|128
1610383500000|2021-01-11 16:45:00|1501.4|1498.4|1503.4|1500.4|1504.1|1501.1|1501.4|1498.4|227
1610383800000|2021-01-11 16:50:00|1503.1|1500.1|1499.4|1496.4|1504.1|1501.1|1498.8|1495.8|215
1610384100000|2021-01-11 16:55:00|1499.1|1496.1|1500.9|1497.9|1501.1|1498.1|1498.8|1495.8|189
1610384400000|2021-01-11 17:00:00|1501.4|1498.4|1502.1|1499.1|1504.4|1501.4|1501.4|1498.4|176
1610384700000|2021-01-11 17:05:00|1502.4|1499.4|1503.1|1500.1|1504.1|1501.1|1502.4|1499.4|138
1610385000000|2021-01-11 17:10:00|1504.8|1501.8|1505.7|1502.7|1506.4|1503.4|1504.1|1501.1|328
1610385300000|2021-01-11 17:15:00|1506.1|1503.1|1507|1504|1508.6|1505.6|1506.1|1503.1|379
1610385600000|2021-01-11 17:20:00|1507.3|1504.3|1505.3|1502.3|1507.6|1504.6|1505.3|1502.3|354
1610385900000|2021-01-11 17:25:00|1506.3|1503.3|1506.3|1503.3|1506.3|1503.3|1505.3|1502.3|512
1610386200000|2021-01-11 17:30:00|1505.3|1502.3|1501.1|1498.1|1505.3|1502.3|1501.1|1498.1|390
1610386500000|2021-01-11 17:35:00|1500.7|1497.7|1496.9|1493.9|1502.1|1499.1|1496.9|1493.9|302
1610386800000|2021-01-11 17:40:00|1497.1|1494.1|1498.4|1495.4|1499.3|1496.3|1495.4|1492.4|438
1610387100000|2021-01-11 17:45:00|1498|1495|1496.3|1493.3|1499|1496|1494.5|1491.5|1222
1610387400000|2021-01-11 17:50:00|1496.4|1493.4|1506.3|1503.3|1506.3|1503.3|1496.4|1493.4|2347
1610387700000|2021-01-11 17:55:00|1505.3|1502.3|1510.3|1507.3|1510.3|1507.3|1503.6|1500.6|1286
1610440200000|2021-01-12 08:30:00|1510.5|1507.5|1515|1512|1515.1|1512.1|1507.7|1504.7|600
1610440500000|2021-01-12 08:35:00|1514.8|1511.8|1514.8|1511.8|1516.8|1513.8|1514.8|1511.8|141
1610440800000|2021-01-12 08:40:00|1514.7|1511.7|1514.2|1511.2|1514.8|1511.8|1513|1510|51
1610441100000|2021-01-12 08:45:00|1514.5|1511.5|1514.2|1511.2|1517.9|1514.9|1512|1509|236
1610441400000|2021-01-12 08:50:00|1513.8|1510.8|1515.8|1512.8|1515.8|1512.8|1513.7|1510.7|73
1610441700000|2021-01-12 08:55:00|1516.4|1513.4|1524.7|1521.7|1525.7|1522.7|1516.4|1513.4|410
1610442000000|2021-01-12 09:00:00|1524|1521|1522.4|1519.4|1524|1521|1521.4|1518.4|370
1610442300000|2021-01-12 09:05:00|1522|1519|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|240
1610442600000|2021-01-12 09:10:00|1521.5|1518.5|1522.4|1519.4|1522.7|1519.7|1521.4|1518.4|93
1610442900000|2021-01-12 09:15:00|1521.4|1518.4|1522.4|1519.4|1523|1520|1521.4|1518.4|293
1610443200000|2021-01-12 09:20:00|1522|1519|1518.7|1515.7|1525.6|1522.6|1518.7|1515.7|388
1610443500000|2021-01-12 09:25:00|1518.4|1515.4|1520.1|1517.1|1520.1|1517.1|1517.7|1514.7|78
1610443800000|2021-01-12 09:30:00|1519.7|1516.7|1518.4|1515.4|1519.7|1516.7|1516.6|1513.6|54
1610444100000|2021-01-12 09:35:00|1518.1|1515.1|1516.9|1513.9|1518.1|1515.1|1515.8|1512.8|78
1610444400000|2021-01-12 09:40:00|1517.1|1514.1|1516.1|1513.1|1517.4|1514.4|1514.2|1511.2|352
1610444700000|2021-01-12 09:45:00|1515.8|1512.8|1516.5|1513.5|1516.6|1513.6|1514.8|1511.8|64
1610445000000|2021-01-12 09:50:00|1515.6|1512.6|1516.3|1513.3|1518.5|1515.5|1515.6|1512.6|221
1610445300000|2021-01-12 09:55:00|1516.2|1513.2|1515.8|1512.8|1518.5|1515.5|1515.2|1512.2|126
1610445600000|2021-01-12 10:00:00|1516.2|1513.2|1514.5|1511.5|1517.5|1514.5|1513.5|1510.5|157
1610445900000|2021-01-12 10:05:00|1514.3|1511.3|1514.5|1511.5|1515.2|1512.2|1514.2|1511.2|16
1610446200000|2021-01-12 10:10:00|1515.2|1512.2|1513.3|1510.3|1515.2|1512.2|1513.2|1510.2|30
1610446500000|2021-01-12 10:15:00|1513.5|1510.5|1516.2|1513.2|1516.2|1513.2|1512.1|1509.1|230
1610446800000|2021-01-12 10:20:00|1516.5|1513.5|1517.2|1514.2|1517.2|1514.2|1516.2|1513.2|47
1610447100000|2021-01-12 10:25:00|1517.3|1514.3|1520.5|1517.5|1520.5|1517.5|1517.3|1514.3|84
1610447400000|2021-01-12 10:30:00|1520.2|1517.2|1519.3|1516.3|1520.2|1517.2|1518.2|1515.2|43
1610447700000|2021-01-12 10:35:00|1519.2|1516.2|1519.2|1516.2|1519.3|1516.3|1519.2|1516.2|26
1610448000000|2021-01-12 10:40:00|1521.5|1518.5|1522.1|1519.1|1522.8|1519.8|1519.5|1516.5|124
1610448300000|2021-01-12 10:45:00|1522.3|1519.3|1522.7|1519.7|1522.7|1519.7|1520.7|1517.7|89
1610448600000|2021-01-12 10:50:00|1523|1520|1523.9|1520.9|1525|1522|1523|1520|148
1610448900000|2021-01-12 10:55:00|1524|1521|1523.9|1520.9|1524|1521|1523.4|1520.4|12
1610449200000|2021-01-12 11:00:00|1524|1521|1524.2|1521.2|1524.7|1521.7|1523.4|1520.4|52
1610449500000|2021-01-12 11:05:00|1523.9|1520.9|1520.6|1517.6|1523.9|1520.9|1520.6|1517.6|48
1610449800000|2021-01-12 11:10:00|1520.5|1517.5|1521.5|1518.5|1521.5|1518.5|1520.5|1517.5|13
1610450100000|2021-01-12 11:15:00|1521.7|1518.7|1522.1|1519.1|1522.5|1519.5|1521.7|1518.7|26
1610450400000|2021-01-12 11:20:00|1522.4|1519.4|1518.4|1515.4|1522.4|1519.4|1518.4|1515.4|135
1610450700000|2021-01-12 11:25:00|1518.2|1515.2|1519.2|1516.2|1519.2|1516.2|1518.2|1515.2|73
1610451000000|2021-01-12 11:30:00|1518.2|1515.2|1518.2|1515.2|1518.2|1515.2|1517.2|1514.2|20
1610451300000|2021-01-12 11:35:00|1518.5|1515.5|1520.2|1517.2|1520.3|1517.3|1517.9|1514.9|48
1610451600000|2021-01-12 11:40:00|1520.3|1517.3|1519.4|1516.4|1520.4|1517.4|1519.3|1516.3|35
1610451900000|2021-01-12 11:45:00|1519.8|1516.8|1519.2|1516.2|1519.8|1516.8|1518.3|1515.3|8
1610452200000|2021-01-12 11:50:00|1518.4|1515.4|1520.2|1517.2|1520.7|1517.7|1518.2|1515.2|33
1610452500000|2021-01-12 11:55:00|1519.8|1516.8|1519.5|1516.5|1519.9|1516.9|1518.9|1515.9|51
1610452800000|2021-01-12 12:00:00|1519.9|1516.9|1517.5|1514.5|1519.9|1516.9|1517.5|1514.5|59
1610453100000|2021-01-12 12:05:00|1517.9|1514.9|1519.4|1516.4|1520.3|1517.3|1516.9|1513.9|142
1610453400000|2021-01-12 12:10:00|1519.3|1516.3|1518.4|1515.4|1520.3|1517.3|1518.4|1515.4|42
1610453700000|2021-01-12 12:15:00|1518.3|1515.3|1518.6|1515.6|1519.1|1516.1|1517.4|1514.4|45
1610454000000|2021-01-12 12:20:00|1518.4|1515.4|1521.7|1518.7|1522|1519|1518.4|1515.4|47
1610454300000|2021-01-12 12:25:00|1521.8|1518.8|1522|1519|1523|1520|1521.3|1518.3|65
1610454600000|2021-01-12 12:30:00|1521.3|1518.3|1518.6|1515.6|1521.3|1518.3|1518.6|1515.6|135
1610454900000|2021-01-12 12:35:00|1518.7|1515.7|1518.7|1515.7|1518.7|1515.7|1518.6|1515.6|9
1610455200000|2021-01-12 12:40:00|1519|1516|1519.1|1516.1|1519.7|1516.7|1518.6|1515.6|68
1610455500000|2021-01-12 12:45:00|1519.3|1516.3|1518.4|1515.4|1521.1|1518.1|1518.4|1515.4|142
1610455800000|2021-01-12 12:50:00|1519.1|1516.1|1521.4|1518.4|1521.4|1518.4|1519.1|1516.1|210
1610456100000|2021-01-12 12:55:00|1521.7|1518.7|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|142
1610456400000|2021-01-12 13:00:00|1521.9|1518.9|1513.1|1510.1|1521.9|1518.9|1513.1|1510.1|574
1610456700000|2021-01-12 13:05:00|1512.5|1509.5|1516.3|1513.3|1516.3|1513.3|1512.5|1509.5|204
1610457000000|2021-01-12 13:10:00|1516.1|1513.1|1509.1|1506.1|1516.1|1513.1|1509.1|1506.1|323
1610457300000|2021-01-12 13:15:00|1509.8|1506.8|1509.1|1506.1|1510.6|1507.6|1508.8|1505.8|183
1610457600000|2021-01-12 13:20:00|1508.8|1505.8|1510.7|1507.7|1511.4|1508.4|1506.1|1503.1|517
1610457900000|2021-01-12 13:25:00|1511.5|1508.5|1510.7|1507.7|1513.2|1510.2|1510.7|1507.7|242
1610458200000|2021-01-12 13:30:00|1511|1508|1509.7|1506.7|1512.7|1509.7|1509.7|1506.7|85
1610458500000|2021-01-12 13:35:00|1509.3|1506.3|1510.3|1507.3|1510.7|1507.7|1508.2|1505.2|67
1610458800000|2021-01-12 13:40:00|1510.7|1507.7|1509.3|1506.3|1513|1510|1508.7|1505.7|234
1610459100000|2021-01-12 13:45:00|1509.7|1506.7|1509|1506|1511|1508|1508.8|1505.8|58
1610459400000|2021-01-12 13:50:00|1509.5|1506.5|1508.9|1505.9|1511|1508|1508.9|1505.9|54
1610459700000|2021-01-12 13:55:00|1509.3|1506.3|1507.7|1504.7|1509.3|1506.3|1507.3|1504.3|139
1610460000000|2021-01-12 14:00:00|1507.9|1504.9|1507.7|1504.7|1509.9|1506.9|1506.9|1503.9|213
1610460300000|2021-01-12 14:05:00|1508|1505|1507.4|1504.4|1508.4|1505.4|1506.7|1503.7|204
1610460600000|2021-01-12 14:10:00|1507.7|1504.7|1510|1507|1510.4|1507.4|1507.7|1504.7|240
1610460900000|2021-01-12 14:15:00|1510.4|1507.4|1510.7|1507.7|1511.9|1508.9|1510.3|1507.3|98
1610461200000|2021-01-12 14:20:00|1510.3|1507.3|1507|1504|1510.3|1507.3|1506.7|1503.7|89
1610461500000|2021-01-12 14:25:00|1506.7|1503.7|1507.6|1504.6|1507.6|1504.6|1506.4|1503.4|109
1610461800000|2021-01-12 14:30:00|1507.5|1504.5|1509.6|1506.6|1510.6|1507.6|1507.4|1504.4|142
1610462100000|2021-01-12 14:35:00|1509.9|1506.9|1510.3|1507.3|1510.9|1507.9|1509.6|1506.6|80
1610462400000|2021-01-12 14:40:00|1509.9|1506.9|1509.8|1506.8|1510.9|1507.9|1508.9|1505.9|134
1610462700000|2021-01-12 14:45:00|1509.9|1506.9|1508.5|1505.5|1510.3|1507.3|1508.4|1505.4|117
1610463000000|2021-01-12 14:50:00|1508.6|1505.6|1508.6|1505.6|1508.6|1505.6|1503.7|1500.7|639
1610463300000|2021-01-12 14:55:00|1509.4|1506.4|1509.3|1506.3|1509.9|1506.9|1507.9|1504.9|159
1610463600000|2021-01-12 15:00:00|1508.9|1505.9|1511.9|1508.9|1511.9|1508.9|1508.9|1505.9|195
1610463900000|2021-01-12 15:05:00|1511.3|1508.3|1507.6|1504.6|1511.3|1508.3|1507.5|1504.5|344
1610464200000|2021-01-12 15:10:00|1508.6|1505.6|1509.5|1506.5|1509.6|1506.6|1507.6|1504.6|51
1610464500000|2021-01-12 15:15:00|1509.6|1506.6|1508.5|1505.5|1510.6|1507.6|1508|1505|53
1610464800000|2021-01-12 15:20:00|1508.3|1505.3|1507.3|1504.3|1508.5|1505.5|1506.3|1503.3|240
1610465100000|2021-01-12 15:25:00|1506.3|1503.3|1506.3|1503.3|1508.3|1505.3|1506.3|1503.3|213
1610465400000|2021-01-12 15:30:00|1506.7|1503.7|1506.1|1503.1|1507.3|1504.3|1505.7|1502.7|151
1610465700000|2021-01-12 15:35:00|1505.7|1502.7|1508.1|1505.1|1508.7|1505.7|1505.7|1502.7|194
1610466000000|2021-01-12 15:40:00|1507.3|1504.3|1505.7|1502.7|1507.3|1504.3|1505.3|1502.3|181
1610466300000|2021-01-12 15:45:00|1506|1503|1506|1503|1507|1504|1505.7|1502.7|125
1610466600000|2021-01-12 15:50:00|1506.2|1503.2|1506|1503|1507|1504|1506|1503|119
1610466900000|2021-01-12 15:55:00|1505.7|1502.7|1496.8|1493.8|1505.7|1502.7|1496.8|1493.8|942
1610467200000|2021-01-12 16:00:00|1495.8|1492.8|1498.3|1495.3|1498.6|1495.6|1494.5|1491.5|530
1610467500000|2021-01-12 16:05:00|1498.1|1495.1|1495.5|1492.5|1498.8|1495.8|1494.5|1491.5|300
1610467800000|2021-01-12 16:10:00|1494.8|1491.8|1495.2|1492.2|1496.8|1493.8|1493.2|1490.2|1156
1610468100000|2021-01-12 16:15:00|1494.5|1491.5|1496.9|1493.9|1497.2|1494.2|1493.9|1490.9|514
1610468400000|2021-01-12 16:20:00|1496.5|1493.5|1496.9|1493.9|1498.2|1495.2|1496.5|1493.5|238
1610468700000|2021-01-12 16:25:00|1496.5|1493.5|1492.3|1489.3|1496.5|1493.5|1491.6|1488.6|612
1610469000000|2021-01-12 16:30:00|1492.6|1489.6|1491.9|1488.9|1492.9|1489.9|1490.8|1487.8|278
1610469300000|2021-01-12 16:35:00|1491.6|1488.6|1493.2|1490.2|1493.9|1490.9|1490.9|1487.9|274
1610469600000|2021-01-12 16:40:00|1493.9|1490.9|1493.3|1490.3|1494.3|1491.3|1492.9|1489.9|136
1610469900000|2021-01-12 16:45:00|1493.5|1490.5|1491.5|1488.5|1493.5|1490.5|1491.2|1488.2|211
1610470200000|2021-01-12 16:50:00|1491.2|1488.2|1493.2|1490.2|1493.2|1490.2|1489.5|1486.5|365
1610470500000|2021-01-12 16:55:00|1493.9|1490.9|1491.4|1488.4|1494.2|1491.2|1491|1488|264
1610470800000|2021-01-12 17:00:00|1491.5|1488.5|1498.3|1495.3|1499.4|1496.4|1491.5|1488.5|420
1610471100000|2021-01-12 17:05:00|1498.4|1495.4|1500.4|1497.4|1501.3|1498.3|1497.2|1494.2|181
1610471400000|2021-01-12 17:10:00|1500.8|1497.8|1504.7|1501.7|1504.7|1501.7|1500.4|1497.4|373
1610471700000|2021-01-12 17:15:00|1503.7|1500.7|1500.4|1497.4|1504.1|1501.1|1499.4|1496.4|382
1610472000000|2021-01-12 17:20:00|1501.2|1498.2|1500.8|1497.8|1503.6|1500.6|1500.2|1497.2|296
1610472300000|2021-01-12 17:25:00|1500.4|1497.4|1499.9|1496.9|1500.8|1497.8|1498.2|1495.2|240
1610472600000|2021-01-12 17:30:00|1500.2|1497.2|1498.9|1495.9|1500.9|1497.9|1497.9|1494.9|207
1610472900000|2021-01-12 17:35:00|1498.6|1495.6|1497.9|1494.9|1500.9|1497.9|1497.9|1494.9|501
1610473200000|2021-01-12 17:40:00|1497.6|1494.6|1495.6|1492.6|1497.9|1494.9|1494.9|1491.9|254
1610473500000|2021-01-12 17:45:00|1495.7|1492.7|1492.6|1489.6|1495.9|1492.9|1492.6|1489.6|273
1610473800000|2021-01-12 17:50:00|1491.9|1488.9|1487.3|1484.3|1492.6|1489.6|1485.7|1482.7|3632
1610474100000|2021-01-12 17:55:00|1487.7|1484.7|1489|1486|1491|1488|1486|1483|920
1610526600000|2021-01-13 08:30:00|1497.7|1494.7|1498.4|1495.4|1500.6|1497.6|1495.6|1492.6|642
1610526900000|2021-01-13 08:35:00|1498.2|1495.2|1498.9|1495.9|1500.6|1497.6|1498.2|1495.2|497
1610527200000|2021-01-13 08:40:00|1498.5|1495.5|1495.4|1492.4|1498.5|1495.5|1494.4|1491.4|322
1610527500000|2021-01-13 08:45:00|1495.5|1492.5|1497.7|1494.7|1498.7|1495.7|1494.5|1491.5|104
1610527800000|2021-01-13 08:50:00|1496.7|1493.7|1496.7|1493.7|1496.7|1493.7|1495.4|1492.4|100
1610528100000|2021-01-13 08:55:00|1496.4|1493.4|1493.9|1490.9|1496.4|1493.4|1493.6|1490.6|131
1610528400000|2021-01-13 09:00:00|1493.8|1490.8|1492.3|1489.3|1493.9|1490.9|1490.9|1487.9|167
1610528700000|2021-01-13 09:05:00|1491.9|1488.9|1493.9|1490.9|1494.9|1491.9|1491.9|1488.9|138
1610529000000|2021-01-13 09:10:00|1494.4|1491.4|1494.9|1491.9|1495.9|1492.9|1494.3|1491.3|103
1610529300000|2021-01-13 09:15:00|1494.1|1491.1|1494.9|1491.9|1494.9|1491.9|1493.9|1490.9|22
1610529600000|2021-01-13 09:20:00|1495.3|1492.3|1496.9|1493.9|1497.9|1494.9|1495.3|1492.3|81
1610529900000|2021-01-13 09:25:00|1497.2|1494.2|1495.8|1492.8|1498.6|1495.6|1495.8|1492.8|96
1610530200000|2021-01-13 09:30:00|1496.9|1493.9|1497.9|1494.9|1498.1|1495.1|1495.9|1492.9|96
1610530500000|2021-01-13 09:35:00|1496.9|1493.9|1497.3|1494.3|1497.3|1494.3|1496.9|1493.9|17
1610530800000|2021-01-13 09:40:00|1496.9|1493.9|1496.9|1493.9|1497.9|1494.9|1496.6|1493.6|41
1610531100000|2021-01-13 09:45:00|1496.8|1493.8|1494.9|1491.9|1496.9|1493.9|1494.9|1491.9|169
1610531400000|2021-01-13 09:50:00|1495.3|1492.3|1495.9|1492.9|1496.9|1493.9|1495.3|1492.3|388
1610531700000|2021-01-13 09:55:00|1496.3|1493.3|1497.4|1494.4|1497.9|1494.9|1496.3|1493.3|130
1610532000000|2021-01-13 10:00:00|1497|1494|1499.2|1496.2|1499.5|1496.5|1496.9|1493.9|214
1610532300000|2021-01-13 10:05:00|1499|1496|1498.9|1495.9|1499.9|1496.9|1498.9|1495.9|91
1610532600000|2021-01-13 10:10:00|||||||||26
1610532900000|2021-01-13 10:15:00|1497.9|1494.9|1498.9|1495.9|1498.9|1495.9|1496.3|1493.3|146
1610533200000|2021-01-13 10:20:00|1499.4|1496.4|1498.9|1495.9|1499.9|1496.9|1498.9|1495.9|78
1610533500000|2021-01-13 10:25:00|1498.8|1495.8|1501.9|1498.9|1501.9|1498.9|1498.8|1495.8|79
1610533800000|2021-01-13 10:30:00|1501.4|1498.4|1499.9|1496.9|1501.4|1498.4|1499.8|1496.8|57
1610534100000|2021-01-13 10:35:00|1500.6|1497.6|1501.7|1498.7|1501.9|1498.9|1500.6|1497.6|88
1610534400000|2021-01-13 10:40:00|1501.4|1498.4|1502.2|1499.2|1502.9|1499.9|1501.2|1498.2|26
1610534700000|2021-01-13 10:45:00|1502.6|1499.6|1502.7|1499.7|1502.9|1499.9|1501.9|1498.9|39
1610535000000|2021-01-13 10:50:00|1502.9|1499.9|1501.9|1498.9|1502.9|1499.9|1501.9|1498.9|31
1610535300000|2021-01-13 10:55:00|1501.2|1498.2|1501.9|1498.9|1502.9|1499.9|1501.2|1498.2|206
1610535600000|2021-01-13 11:00:00|1501.5|1498.5|1500.9|1497.9|1501.5|1498.5|1500|1497|40
1610535900000|2021-01-13 11:05:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|47
1610536200000|2021-01-13 11:10:00|1500.5|1497.5|1501|1498|1501.5|1498.5|1500.4|1497.4|65
1610536500000|2021-01-13 11:15:00|1500.9|1497.9|1501.5|1498.5|1501.9|1498.9|1500.9|1497.9|28
1610536800000|2021-01-13 11:20:00|1500.9|1497.9|1500.9|1497.9|1500.9|1497.9|1500.6|1497.6|46
1610537100000|2021-01-13 11:25:00|1501.2|1498.2|1500.9|1497.9|1501.2|1498.2|1500.9|1497.9|17
1610537400000|2021-01-13 11:30:00|1501.2|1498.2|1500.9|1497.9|1501.9|1498.9|1500.9|1497.9|70
1610537700000|2021-01-13 11:35:00|1500.6|1497.6|1500.9|1497.9|1501.2|1498.2|1500.6|1497.6|108
1610538000000|2021-01-13 11:40:00|1500.6|1497.6|1501.9|1498.9|1502.9|1499.9|1500.6|1497.6|214
1610538300000|2021-01-13 11:45:00|1502.4|1499.4|1501.9|1498.9|1502.9|1499.9|1501.9|1498.9|81
1610538600000|2021-01-13 11:50:00|1500.9|1497.9|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|63
1610538900000|2021-01-13 11:55:00|1501.5|1498.5|1501.5|1498.5|1501.9|1498.9|1500.9|1497.9|52
1610539200000|2021-01-13 12:00:00|1501.9|1498.9|1504.9|1501.9|1504.9|1501.9|1500.9|1497.9|247
1610539500000|2021-01-13 12:05:00|1504.5|1501.5|1502.9|1499.9|1504.9|1501.9|1502.4|1499.4|36
1610539800000|2021-01-13 12:10:00|1502.8|1499.8|1501.8|1498.8|1503.5|1500.5|1501.8|1498.8|18
1610540100000|2021-01-13 12:15:00|||||||||4
1610540400000|2021-01-13 12:20:00|1502|1499|1502.5|1499.5|1502.8|1499.8|1502|1499|11
1610540700000|2021-01-13 12:25:00|1502.3|1499.3|1503.5|1500.5|1503.8|1500.8|1502.3|1499.3|43
1610541000000|2021-01-13 12:30:00|1503.3|1500.3|1502.8|1499.8|1503.3|1500.3|1501.8|1498.8|52
1610541300000|2021-01-13 12:35:00|1502.1|1499.1|1501.1|1498.1|1502.1|1499.1|1501.1|1498.1|22
1610541600000|2021-01-13 12:40:00|1501.5|1498.5|1500.3|1497.3|1501.5|1498.5|1499.8|1496.8|217
1610541900000|2021-01-13 12:45:00|1499.8|1496.8|1500.8|1497.8|1500.8|1497.8|1499.8|1496.8|51
1610542200000|2021-01-13 12:50:00|1500.5|1497.5|1501.5|1498.5|1501.5|1498.5|1500.5|1497.5|34
1610542500000|2021-01-13 12:55:00|1501.1|1498.1|1503|1500|1503.1|1500.1|1500.8|1497.8|84
1610542800000|2021-01-13 13:00:00|1502.8|1499.8|1504.1|1501.1|1504.1|1501.1|1500.5|1497.5|159
1610543100000|2021-01-13 13:05:00|1503.6|1500.6|1504.2|1501.2|1505.2|1502.2|1502.1|1499.1|504
1610543400000|2021-01-13 13:10:00|1504.1|1501.1|1506.1|1503.1|1506.1|1503.1|1502.4|1499.4|183
1610543700000|2021-01-13 13:15:00|1505.2|1502.2|1505.7|1502.7|1506.1|1503.1|1504.2|1501.2|91
1610544000000|2021-01-13 13:20:00|1506.1|1503.1|1513.8|1510.8|1514.9|1511.9|1505.7|1502.7|571
1610544300000|2021-01-13 13:25:00|1513.9|1510.9|1508.4|1505.4|1514.3|1511.3|1507.9|1504.9|184
1610544600000|2021-01-13 13:30:00|1508.2|1505.2|1509|1506|1509.8|1506.8|1507.1|1504.1|330
1610544900000|2021-01-13 13:35:00|1509.1|1506.1|1506.8|1503.8|1509.8|1506.8|1506.8|1503.8|95
1610545200000|2021-01-13 13:40:00|1507|1504|1512.7|1509.7|1513.7|1510.7|1507|1504|207
1610545500000|2021-01-13 13:45:00|1512.4|1509.4|1514.1|1511.1|1514.1|1511.1|1512.2|1509.2|25
1610545800000|2021-01-13 13:50:00|1513.7|1510.7|1514.1|1511.1|1514.1|1511.1|1512.1|1509.1|94
1610546100000|2021-01-13 13:55:00|1514.4|1511.4|1516.4|1513.4|1516.4|1513.4|1514.4|1511.4|172
1610546400000|2021-01-13 14:00:00|1516.6|1513.6|1522.8|1519.8|1523.5|1520.5|1516.4|1513.4|1601
1610546700000|2021-01-13 14:05:00|1522.5|1519.5|1522.1|1519.1|1524.5|1521.5|1522.1|1519.1|704
1610547000000|2021-01-13 14:10:00|1522.7|1519.7|1527|1524|1527.4|1524.4|1522.5|1519.5|1140
1610547300000|2021-01-13 14:15:00|1528|1525|1525.7|1522.7|1531|1528|1524.7|1521.7|1306
1610547600000|2021-01-13 14:20:00|1525.9|1522.9|1527.9|1524.9|1530|1527|1525.7|1522.7|367
1610547900000|2021-01-13 14:25:00|1528|1525|1527|1524|1528.4|1525.4|1524.7|1521.7|614
1610548200000|2021-01-13 14:30:00|1526.7|1523.7|1523.5|1520.5|1527.7|1524.7|1521.7|1518.7|823
1610548500000|2021-01-13 14:35:00|1523.1|1520.1|1521.3|1518.3|1523.1|1520.1|1517.2|1514.2|930
1610548800000|2021-01-13 14:40:00|1521.2|1518.2|1523.4|1520.4|1523.7|1520.7|1521.2|1518.2|174
1610549100000|2021-01-13 14:45:00|1523.6|1520.6|1520.6|1517.6|1524.4|1521.4|1520.1|1517.1|212
1610549400000|2021-01-13 14:50:00|1520.7|1517.7|1522.4|1519.4|1523.4|1520.4|1520.4|1517.4|195
1610549700000|2021-01-13 14:55:00|1522.9|1519.9|1524.1|1521.1|1524.4|1521.4|1522.2|1519.2|233
1610550000000|2021-01-13 15:00:00|1524.4|1521.4|1523.7|1520.7|1524.4|1521.4|1523.4|1520.4|165
1610550300000|2021-01-13 15:05:00|1524.4|1521.4|1523.4|1520.4|1524.4|1521.4|1522.1|1519.1|128
1610550600000|2021-01-13 15:10:00|1523.3|1520.3|1522.4|1519.4|1526.7|1523.7|1522.1|1519.1|432
1610550900000|2021-01-13 15:15:00|1521.4|1518.4|1522.8|1519.8|1524.4|1521.4|1521.4|1518.4|160
1610551200000|2021-01-13 15:20:00|1522.9|1519.9|1525.6|1522.6|1526.6|1523.6|1522.8|1519.8|223
1610551500000|2021-01-13 15:25:00|1525.7|1522.7|1525|1522|1526.7|1523.7|1524|1521|160
1610551800000|2021-01-13 15:30:00|1524.8|1521.8|1523.7|1520.7|1526.7|1523.7|1523.7|1520.7|312
1610552100000|2021-01-13 15:35:00|1524.1|1521.1|1526|1523|1526.3|1523.3|1524|1521|421
1610552400000|2021-01-13 15:40:00|1526.6|1523.6|1526|1523|1527|1524|1525|1522|315
1610552700000|2021-01-13 15:45:00|1525|1522|1525.1|1522.1|1526|1523|1525|1522|215
1610553000000|2021-01-13 15:50:00|1525.2|1522.2|1524.3|1521.3|1525.6|1522.6|1524|1521|212
1610553300000|2021-01-13 15:55:00|1523.8|1520.8|1519.7|1516.7|1523.8|1520.8|1519.6|1516.6|282
1610553600000|2021-01-13 16:00:00|1520.6|1517.6|1519.4|1516.4|1521.1|1518.1|1519.1|1516.1|133
1610553900000|2021-01-13 16:05:00|1519.1|1516.1|1522.1|1519.1|1522.1|1519.1|1519.1|1516.1|183
1610554200000|2021-01-13 16:10:00|1521.4|1518.4|1520.5|1517.5|1523.3|1520.3|1520.1|1517.1|266
1610554500000|2021-01-13 16:15:00|1520.1|1517.1|1520|1517|1521.1|1518.1|1518.9|1515.9|290
1610554800000|2021-01-13 16:20:00|1520.1|1517.1|1520.5|1517.5|1521.5|1518.5|1520.1|1517.1|19
1610555100000|2021-01-13 16:25:00|1521|1518|1520.8|1517.8|1522.1|1519.1|1520.1|1517.1|171
1610555400000|2021-01-13 16:30:00|1521.1|1518.1|1520.1|1517.1|1521.1|1518.1|1520.1|1517.1|69
1610555700000|2021-01-13 16:35:00|1519.8|1516.8|1518.1|1515.1|1519.8|1516.8|1517.8|1514.8|90
1610556000000|2021-01-13 16:40:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|132
1610556300000|2021-01-13 16:45:00|1520|1517|1516.6|1513.6|1520.1|1517.1|1516.6|1513.6|269
1610556600000|2021-01-13 16:50:00|1516.7|1513.7|1517.6|1514.6|1517.8|1514.8|1516.6|1513.6|156
1610556900000|2021-01-13 16:55:00|1517.2|1514.2|1517.8|1514.8|1519.8|1516.8|1517.2|1514.2|85
1610557200000|2021-01-13 17:00:00|1518.8|1515.8|1522.1|1519.1|1522.5|1519.5|1517.8|1514.8|223
1610557500000|2021-01-13 17:05:00|1521.8|1518.8|1519.8|1516.8|1521.8|1518.8|1519.8|1516.8|146
1610557800000|2021-01-13 17:10:00|1518.8|1515.8|1518.6|1515.6|1519.6|1516.6|1518.2|1515.2|117
1610558100000|2021-01-13 17:15:00|1517.8|1514.8|1517.2|1514.2|1517.8|1514.8|1516.3|1513.3|394
1610558400000|2021-01-13 17:20:00|1517.6|1514.6|1516.1|1513.1|1518.9|1515.9|1516|1513|881
1610558700000|2021-01-13 17:25:00|1516.3|1513.3|1516.3|1513.3|1516.3|1513.3|1516|1513|124
1610559000000|2021-01-13 17:30:00|1516|1513|1515|1512|1516|1513|1514.6|1511.6|162
1610559300000|2021-01-13 17:35:00|1516|1513|1515|1512|1517|1514|1515|1512|229
1610559600000|2021-01-13 17:40:00|1516|1513|1515.6|1512.6|1516|1513|1515|1512|397
1610559900000|2021-01-13 17:45:00|1515.5|1512.5|1518.3|1515.3|1520.5|1517.5|1515.1|1512.1|459
1610560200000|2021-01-13 17:50:00|1518.5|1515.5|1524.3|1521.3|1524.3|1521.3|1517.5|1514.5|1819
1610560500000|2021-01-13 17:55:00|1524.5|1521.5|1525.8|1522.8|1526.3|1523.3|1523.3|1520.3|914
1610613000000|2021-01-14 08:30:00|1531.4|1528.4|1538.2|1535.2|1538.9|1535.9|1531.4|1528.4|1352
1610613300000|2021-01-14 08:35:00|1538.5|1535.5|1538.2|1535.2|1539.2|1536.2|1537.2|1534.2|304
1610613600000|2021-01-14 08:40:00|1539.2|1536.2|1541.7|1538.7|1541.7|1538.7|1539.2|1536.2|322
1610613900000|2021-01-14 08:45:00|1542|1539|1551.8|1548.8|1552.1|1549.1|1541.7|1538.7|767
1610614200000|2021-01-14 08:50:00|1551.4|1548.4|1549.5|1546.5|1553.9|1550.9|1549.5|1546.5|452
1610614500000|2021-01-14 08:55:00|1548.5|1545.5|1545.5|1542.5|1548.5|1545.5|1545.1|1542.1|211
1610614800000|2021-01-14 09:00:00|1545.1|1542.1|1544.8|1541.8|1546.8|1543.8|1544.5|1541.5|234
1610615100000|2021-01-14 09:05:00|1544.6|1541.6|1544.1|1541.1|1544.8|1541.8|1543.8|1540.8|37
1610615400000|2021-01-14 09:10:00|1543.8|1540.8|1546.8|1543.8|1547.4|1544.4|1543.5|1540.5|108
1610615700000|2021-01-14 09:15:00|1546.1|1543.1|1546.6|1543.6|1546.8|1543.8|1544.8|1541.8|143
1610616000000|2021-01-14 09:20:00|1546.8|1543.8|1546.6|1543.6|1549.3|1546.3|1546.3|1543.3|181
1610616300000|2021-01-14 09:25:00|1546.5|1543.5|1547.9|1544.9|1547.9|1544.9|1546.1|1543.1|134
1610616600000|2021-01-14 09:30:00|1547.8|1544.8|1550|1547|1550|1547|1547.8|1544.8|231
1610616900000|2021-01-14 09:35:00|1549.7|1546.7|1549|1546|1549.7|1546.7|1548|1545|136
1610617200000|2021-01-14 09:40:00|1548|1545|1548|1545|1548.4|1545.4|1547.9|1544.9|29
1610617500000|2021-01-14 09:45:00|1547.8|1544.8|1548|1545|1548|1545|1546.9|1543.9|27
1610617800000|2021-01-14 09:50:00|1548.4|1545.4|1551|1548|1551|1548|1548.4|1545.4|105
1610618100000|2021-01-14 09:55:00|1550.3|1547.3|1549.3|1546.3|1550.7|1547.7|1549.2|1546.2|61
1610618400000|2021-01-14 10:00:00|1549.2|1546.2|1548.7|1545.7|1550|1547|1548|1545|55
1610618700000|2021-01-14 10:05:00|1548.5|1545.5|1548.1|1545.1|1550.1|1547.1|1547.7|1544.7|405
1610619000000|2021-01-14 10:10:00|1548.7|1545.7|1546.7|1543.7|1548.7|1545.7|1546|1543|348
1610619300000|2021-01-14 10:15:00|1547.4|1544.4|1546.9|1543.9|1547.4|1544.4|1546|1543|42
1610619600000|2021-01-14 10:20:00|1546.7|1543.7|1548|1545|1548|1545|1546.7|1543.7|111
1610619900000|2021-01-14 10:25:00|1547.6|1544.6|1547.5|1544.5|1548|1545|1547.4|1544.4|200
1610620200000|2021-01-14 10:30:00|1547.9|1544.9|1548|1545|1548|1545|1547.4|1544.4|19
1610620500000|2021-01-14 10:35:00|1547|1544|1548|1545|1548|1545|1547|1544|11
1610620800000|2021-01-14 10:40:00|1549|1546|1549|1546|1549.3|1546.3|1549|1546|125
1610621100000|2021-01-14 10:45:00|1548.6|1545.6|1548.5|1545.5|1548.6|1545.6|1548.5|1545.5|20
1610621400000|2021-01-14 10:50:00|1548.6|1545.6|1547.7|1544.7|1548.6|1545.6|1547|1544|26
1610621700000|2021-01-14 10:55:00|1547.4|1544.4|1545.9|1542.9|1547.7|1544.7|1545.9|1542.9|72
1610622000000|2021-01-14 11:00:00|1546|1543|1545|1542|1546|1543|1544.7|1541.7|83
1610622300000|2021-01-14 11:05:00|1544.9|1541.9|1544.7|1541.7|1545|1542|1544.4|1541.4|16
1610622600000|2021-01-14 11:10:00|1544.4|1541.4|1544.7|1541.7|1544.7|1541.7|1544.2|1541.2|45
1610622900000|2021-01-14 11:15:00|1545|1542|1546|1543|1547|1544|1545|1542|58
1610623200000|2021-01-14 11:20:00|1545.6|1542.6|1547|1544|1547|1544|1545|1542|71
1610623500000|2021-01-14 11:25:00|1546.9|1543.9|1544.1|1541.1|1547|1544|1544|1541|134
1610623800000|2021-01-14 11:30:00|1544.8|1541.8|1544.6|1541.6|1544.8|1541.8|1543.7|1540.7|70
1610624100000|2021-01-14 11:35:00|1545|1542|1544|1541|1546|1543|1544|1541|16
1610624400000|2021-01-14 11:40:00|1545|1542|1544.3|1541.3|1545|1542|1544|1541|86
1610624700000|2021-01-14 11:45:00|1544|1541|1542.4|1539.4|1544|1541|1542.4|1539.4|227
1610625000000|2021-01-14 11:50:00|1542.2|1539.2|1543.6|1540.6|1544.4|1541.4|1542.2|1539.2|424
1610625300000|2021-01-14 11:55:00|1543.4|1540.4|1542.4|1539.4|1544.4|1541.4|1542.3|1539.3|90
1610625600000|2021-01-14 12:00:00|1543.2|1540.2|1542.4|1539.4|1543.3|1540.3|1542.2|1539.2|143
1610625900000|2021-01-14 12:05:00|1543.2|1540.2|1542.2|1539.2|1543.4|1540.4|1542.2|1539.2|34
1610626200000|2021-01-14 12:10:00|1542.3|1539.3|1542.4|1539.4|1543.2|1540.2|1542.2|1539.2|19
1610626500000|2021-01-14 12:15:00|1543.2|1540.2|1544.3|1541.3|1544.4|1541.4|1542.4|1539.4|53
1610626800000|2021-01-14 12:20:00|1543.8|1540.8|1545.1|1542.1|1546.7|1543.7|1543.4|1540.4|136
1610627100000|2021-01-14 12:25:00|1545.6|1542.6|1546.4|1543.4|1546.7|1543.7|1544.4|1541.4|103
1610627400000|2021-01-14 12:30:00|1546.7|1543.7|1545|1542|1546.7|1543.7|1544.4|1541.4|87
1610627700000|2021-01-14 12:35:00|1545.4|1542.4|1545.4|1542.4|1545.5|1542.5|1544.4|1541.4|128
1610628000000|2021-01-14 12:40:00|1544.3|1541.3|1546.4|1543.4|1547|1544|1544.3|1541.3|262
1610628300000|2021-01-14 12:45:00|1546.5|1543.5|1545.4|1542.4|1547|1544|1545.4|1542.4|41
1610628600000|2021-01-14 12:50:00|1545.7|1542.7|1546.4|1543.4|1547.4|1544.4|1545.7|1542.7|89
1610628900000|2021-01-14 12:55:00|1546.5|1543.5|1547.7|1544.7|1548.2|1545.2|1546.4|1543.4|64
1610629200000|2021-01-14 13:00:00|1546.9|1543.9|1542.1|1539.1|1547|1544|1542.1|1539.1|255
1610629500000|2021-01-14 13:05:00|1542.3|1539.3|1541.1|1538.1|1542.3|1539.3|1539.9|1536.9|444
1610629800000|2021-01-14 13:10:00|1541.9|1538.9|1543.1|1540.1|1544.1|1541.1|1539.5|1536.5|382
1610630100000|2021-01-14 13:15:00|1543.6|1540.6|1544.8|1541.8|1545.1|1542.1|1543.1|1540.1|84
1610630400000|2021-01-14 13:20:00|1545.1|1542.1|1541.5|1538.5|1545.1|1542.1|1540|1537|225
1610630700000|2021-01-14 13:25:00|1541.1|1538.1|1540.1|1537.1|1541.1|1538.1|1539.8|1536.8|426
1610631000000|2021-01-14 13:30:00|1540.3|1537.3|1541.1|1538.1|1543.1|1540.1|1539.8|1536.8|152
1610631300000|2021-01-14 13:35:00|1540.4|1537.4|1542.7|1539.7|1544.1|1541.1|1540.4|1537.4|105
1610631600000|2021-01-14 13:40:00|1543.1|1540.1|1540.1|1537.1|1543.1|1540.1|1540.1|1537.1|99
1610631900000|2021-01-14 13:45:00|1540.5|1537.5|1542.1|1539.1|1542.1|1539.1|1540.1|1537.1|40
1610632200000|2021-01-14 13:50:00|1541.7|1538.7|1543.1|1540.1|1544.1|1541.1|1541.1|1538.1|54
1610632500000|2021-01-14 13:55:00|1542.7|1539.7|1544.7|1541.7|1546.4|1543.4|1542.6|1539.6|97
1610632800000|2021-01-14 14:00:00|1545.1|1542.1|1545.1|1542.1|1545.1|1542.1|1544.1|1541.1|125
1610633100000|2021-01-14 14:05:00|1544.4|1541.4|1544.1|1541.1|1545.1|1542.1|1544.1|1541.1|69
1610633400000|2021-01-14 14:10:00|1545.1|1542.1|1544.4|1541.4|1545.4|1542.4|1544.4|1541.4|43
1610633700000|2021-01-14 14:15:00|1545.2|1542.2|1547.4|1544.4|1549.6|1546.6|1544.7|1541.7|241
1610634000000|2021-01-14 14:20:00|1547.9|1544.9|1548.4|1545.4|1548.4|1545.4|1547.2|1544.2|127
1610634300000|2021-01-14 14:25:00|1548|1545|1549.9|1546.9|1550.2|1547.2|1547.7|1544.7|126
1610634600000|2021-01-14 14:30:00|1549.7|1546.7|1551.4|1548.4|1551.6|1548.6|1549.2|1546.2|438
1610634900000|2021-01-14 14:35:00|1551.2|1548.2|1550.4|1547.4|1551.4|1548.4|1550.1|1547.1|227
1610635200000|2021-01-14 14:40:00|1551.1|1548.1|1550.4|1547.4|1551.4|1548.4|1549.4|1546.4|106
1610635500000|2021-01-14 14:45:00|1550.2|1547.2|1552.7|1549.7|1553.1|1550.1|1550.2|1547.2|276
1610635800000|2021-01-14 14:50:00|1552.4|1549.4|1552.7|1549.7|1553.1|1550.1|1551.8|1548.8|320
1610636100000|2021-01-14 14:55:00|1553.1|1550.1|1554.3|1551.3|1555.3|1552.3|1552.4|1549.4|349
1610636400000|2021-01-14 15:00:00|1555.1|1552.1|1573.8|1570.8|1574.4|1571.4|1555.1|1552.1|2766
1610636700000|2021-01-14 15:05:00|1574.4|1571.4|1578.7|1575.7|1585.7|1582.7|1572.3|1569.3|2534
1610637000000|2021-01-14 15:10:00|1579.7|1576.7|1575.4|1572.4|1579.7|1576.7|1574.1|1571.1|951
1610637300000|2021-01-14 15:15:00|1575.8|1572.8|1575.4|1572.4|1577.4|1574.4|1573.1|1570.1|858
1610637600000|2021-01-14 15:20:00|1576.1|1573.1|1570.9|1567.9|1576.1|1573.1|1570.1|1567.1|829
1610637900000|2021-01-14 15:25:00|1570.5|1567.5|1569.1|1566.1|1572.1|1569.1|1569.1|1566.1|464
1610638200000|2021-01-14 15:30:00|1569.5|1566.5|1571.8|1568.8|1572.1|1569.1|1568.8|1565.8|358
1610638500000|2021-01-14 15:35:00|1572.1|1569.1|1575.4|1572.4|1575.4|1572.4|1571.4|1568.4|595
1610638800000|2021-01-14 15:40:00|1574.4|1571.4|1579.4|1576.4|1579.4|1576.4|1573.4|1570.4|546
1610639100000|2021-01-14 15:45:00|1579|1576|1579.7|1576.7|1579.7|1576.7|1576.7|1573.7|362
1610639400000|2021-01-14 15:50:00|1579.4|1576.4|1583.7|1580.7|1583.7|1580.7|1579.4|1576.4|589
1610639700000|2021-01-14 15:55:00|1584.4|1581.4|1583.7|1580.7|1586|1583|1583.7|1580.7|357
1610640000000|2021-01-14 16:00:00|1583.3|1580.3|1580.4|1577.4|1584|1581|1580.4|1577.4|552
1610640300000|2021-01-14 16:05:00|1580.1|1577.1|1582.8|1579.8|1583.1|1580.1|1579.1|1576.1|501
1610640600000|2021-01-14 16:10:00|1582.4|1579.4|1580.5|1577.5|1583.1|1580.1|1580.1|1577.1|227
1610640900000|2021-01-14 16:15:00|1580.9|1577.9|1580.1|1577.1|1580.9|1577.9|1579.5|1576.5|190
1610641200000|2021-01-14 16:20:00|1580.9|1577.9|1581.1|1578.1|1581.1|1578.1|1578.1|1575.1|309
1610641500000|2021-01-14 16:25:00|1580.5|1577.5|1583.1|1580.1|1583.1|1580.1|1580.5|1577.5|157
1610641800000|2021-01-14 16:30:00|1584.1|1581.1|1583.4|1580.4|1584.4|1581.4|1583.4|1580.4|159
1610642100000|2021-01-14 16:35:00|1583.7|1580.7|1584.7|1581.7|1585.4|1582.4|1582.4|1579.4|202
1610642400000|2021-01-14 16:40:00|1584.4|1581.4|1584.4|1581.4|1585.1|1582.1|1583.4|1580.4|184
1610642700000|2021-01-14 16:45:00|1584.7|1581.7|1584.1|1581.1|1585.1|1582.1|1584.1|1581.1|215
1610643000000|2021-01-14 16:50:00|1584.2|1581.2|1583.4|1580.4|1585.1|1582.1|1582.7|1579.7|176
1610643300000|2021-01-14 16:55:00|1584.1|1581.1|1583.5|1580.5|1585.1|1582.1|1582.6|1579.6|188
1610643600000|2021-01-14 17:00:00|1583.8|1580.8|1585.1|1582.1|1585.1|1582.1|1583.8|1580.8|184
1610643900000|2021-01-14 17:05:00|1584.7|1581.7|1585.5|1582.5|1585.8|1582.8|1584.6|1581.6|195
1610644200000|2021-01-14 17:10:00|1585.1|1582.1|1585.1|1582.1|1586.1|1583.1|1584.1|1581.1|315
1610644500000|2021-01-14 17:15:00|1585.5|1582.5|1586.1|1583.1|1586.1|1583.1|1585.1|1582.1|189
1610644800000|2021-01-14 17:20:00|1586.6|1583.6|1593.3|1590.3|1596.9|1593.9|1586.5|1583.5|1688
1610645100000|2021-01-14 17:25:00|1592.9|1589.9|1595.4|1592.4|1595.4|1592.4|1592.1|1589.1|689
1610645400000|2021-01-14 17:30:00|1594.7|1591.7|1595.1|1592.1|1596.4|1593.4|1594.1|1591.1|793
1610645700000|2021-01-14 17:35:00|1595.2|1592.2|1595.1|1592.1|1595.2|1592.2|1594.8|1591.8|315
1610646000000|2021-01-14 17:40:00|1595.4|1592.4|1596.7|1593.7|1597.4|1594.4|1594.8|1591.8|387
1610646300000|2021-01-14 17:45:00|1596.9|1593.9|1595.2|1592.2|1598.3|1595.3|1595.1|1592.1|789
1610646600000|2021-01-14 17:50:00|1595.3|1592.3|1596.8|1593.8|1600.1|1597.1|1594.1|1591.1|4183
1610646900000|2021-01-14 17:55:00|1597.1|1594.1|1604.1|1601.1|1605.1|1602.1|1597.1|1594.1|2124
1610699400000|2021-01-15 08:30:00|1593.9|1590.9|1595.7|1592.7|1600.1|1597.1|1590.1|1587.1|1037
1610699700000|2021-01-15 08:35:00|1595.3|1592.3|1593.7|1590.7|1595.3|1592.3|1593|1590|80
1610700000000|2021-01-15 08:40:00|1593.2|1590.2|1591.4|1588.4|1593.2|1590.2|1590.7|1587.7|66
1610700300000|2021-01-15 08:45:00|1592.2|1589.2|1583.2|1580.2|1592.7|1589.7|1574.7|1571.7|875
1610700600000|2021-01-15 08:50:00|1583.7|1580.7|1580.6|1577.6|1584.9|1581.9|1579.6|1576.6|139
1610700900000|2021-01-15 08:55:00|1579.7|1576.7|1579.1|1576.1|1580.6|1577.6|1578.1|1575.1|249
1610701200000|2021-01-15 09:00:00|1579.8|1576.8|1582.3|1579.3|1584.4|1581.4|1579.1|1576.1|176
1610701500000|2021-01-15 09:05:00|1582.1|1579.1|1581.4|1578.4|1582.4|1579.4|1579.1|1576.1|289
1610701800000|2021-01-15 09:10:00|1580.4|1577.4|1583|1580|1583.4|1580.4|1580.4|1577.4|88
1610702100000|2021-01-15 09:15:00|1583.3|1580.3|1580.4|1577.4|1583.4|1580.4|1580.4|1577.4|56
1610702400000|2021-01-15 09:20:00|1579.4|1576.4|1583|1580|1583.4|1580.4|1579.4|1576.4|60
1610702700000|2021-01-15 09:25:00|1582.6|1579.6|1581.4|1578.4|1583.5|1580.5|1581|1578|70
1610703000000|2021-01-15 09:30:00|1581|1578|1583.4|1580.4|1583.4|1580.4|1581|1578|42
1610703300000|2021-01-15 09:35:00|1583.5|1580.5|1584.1|1581.1|1584.8|1581.8|1581.1|1578.1|64
1610703600000|2021-01-15 09:40:00|1584.5|1581.5|1586.1|1583.1|1586.1|1583.1|1584.1|1581.1|115
1610703900000|2021-01-15 09:45:00|1587.1|1584.1|1591|1588|1593|1590|1587.1|1584.1|306
1610704200000|2021-01-15 09:50:00|1591.1|1588.1|1588.8|1585.8|1591.1|1588.1|1588.8|1585.8|55
1610704500000|2021-01-15 09:55:00|1588.2|1585.2|1587.8|1584.8|1588.8|1585.8|1586.7|1583.7|93
1610704800000|2021-01-15 10:00:00|1587.6|1584.6|1586.8|1583.8|1587.6|1584.6|1586.1|1583.1|42
1610705100000|2021-01-15 10:05:00|1587.6|1584.6|1587.6|1584.6|1587.7|1584.7|1587.6|1584.6|13
1610705400000|2021-01-15 10:10:00|1586.8|1583.8|1584.8|1581.8|1586.8|1583.8|1584.8|1581.8|40
1610705700000|2021-01-15 10:15:00|1584.7|1581.7|1589|1586|1589|1586|1584.7|1581.7|72
1610706000000|2021-01-15 10:20:00|1588.8|1585.8|1586.8|1583.8|1591|1588|1586.8|1583.8|96
1610706300000|2021-01-15 10:25:00|1586.7|1583.7|1591.1|1588.1|1591.1|1588.1|1585.7|1582.7|187
1610706600000|2021-01-15 10:30:00|1590.5|1587.5|1591.1|1588.1|1591.8|1588.8|1590.1|1587.1|30
1610706900000|2021-01-15 10:35:00|1591.5|1588.5|1590.8|1587.8|1592.6|1589.6|1590.8|1587.8|51
1610707200000|2021-01-15 10:40:00|1590.5|1587.5|1591|1588|1591.1|1588.1|1590.5|1587.5|37
1610707500000|2021-01-15 10:45:00|1591.1|1588.1|1590.9|1587.9|1592.1|1589.1|1590.9|1587.9|67
1610707800000|2021-01-15 10:50:00|1591.1|1588.1|1591.1|1588.1|1591.4|1588.4|1590.9|1587.9|25
1610708100000|2021-01-15 10:55:00|1592.1|1589.1|1592.1|1589.1|1592.7|1589.7|1591.1|1588.1|64
1610708400000|2021-01-15 11:00:00|1592.6|1589.6|1592.1|1589.1|1594.1|1591.1|1592.1|1589.1|95
1610708700000|2021-01-15 11:05:00|1591.8|1588.8|1591.8|1588.8|1591.8|1588.8|1590.8|1587.8|58
1610709000000|2021-01-15 11:10:00|1591.9|1588.9|1594.4|1591.4|1595.1|1592.1|1591.8|1588.8|97
1610709300000|2021-01-15 11:15:00|1594.1|1591.1|1594.9|1591.9|1595.1|1592.1|1593.1|1590.1|252
1610709600000|2021-01-15 11:20:00|1594.8|1591.8|1594.2|1591.2|1595.1|1592.1|1593.7|1590.7|79
1610709900000|2021-01-15 11:25:00|1593.8|1590.8|1591.5|1588.5|1593.8|1590.8|1591.2|1588.2|689
1610710200000|2021-01-15 11:30:00|1591.7|1588.7|1591.5|1588.5|1592.8|1589.8|1590.8|1587.8|98
1610710500000|2021-01-15 11:35:00|1590.5|1587.5|1589|1586|1590.5|1587.5|1588.5|1585.5|40
1610710800000|2021-01-15 11:40:00|1589.2|1586.2|1590.5|1587.5|1590.5|1587.5|1588.5|1585.5|107
1610711100000|2021-01-15 11:45:00|1590.2|1587.2|1587.5|1584.5|1590.2|1587.2|1587.5|1584.5|124
1610711400000|2021-01-15 11:50:00|1587.3|1584.3|1587.4|1584.4|1587.9|1584.9|1586.9|1583.9|152
1610711700000|2021-01-15 11:55:00|1587.5|1584.5|1588.3|1585.3|1588.3|1585.3|1587.4|1584.4|140
1610712000000|2021-01-15 12:00:00|1587.9|1584.9|1588.3|1585.3|1588.3|1585.3|1587.3|1584.3|149
1610712300000|2021-01-15 12:05:00|1587.9|1584.9|1585|1582|1588.3|1585.3|1585|1582|209
1610712600000|2021-01-15 12:10:00|1585.1|1582.1|1586.6|1583.6|1587.1|1584.1|1585|1582|300
1610712900000|2021-01-15 12:15:00|1587|1584|1583.7|1580.7|1587.1|1584.1|1582|1579|574
1610713200000|2021-01-15 12:20:00|1583.6|1580.6|1583.1|1580.1|1584.5|1581.5|1582.7|1579.7|487
1610713500000|2021-01-15 12:25:00|1583|1580|1585.6|1582.6|1586.1|1583.1|1583|1580|259
1610713800000|2021-01-15 12:30:00|1586|1583|1585|1582|1586|1583|1584.6|1581.6|86
1610714100000|2021-01-15 12:35:00|1584|1581|1583|1580|1584|1581|1583|1580|62
1610714400000|2021-01-15 12:40:00|1582.7|1579.7|1582.7|1579.7|1583|1580|1582.7|1579.7|128
1610714700000|2021-01-15 12:45:00|1582.8|1579.8|1584.1|1581.1|1584.7|1581.7|1582.7|1579.7|377
1610715000000|2021-01-15 12:50:00|1583.7|1580.7|1582.4|1579.4|1583.7|1580.7|1582.4|1579.4|201
1610715300000|2021-01-15 12:55:00|1582.1|1579.1|1581.4|1578.4|1582.4|1579.4|1581.4|1578.4|562
1610715600000|2021-01-15 13:00:00|1582.1|1579.1|1582.8|1579.8|1583.7|1580.7|1578.7|1575.7|360
1610715900000|2021-01-15 13:05:00|1583|1580|1578.4|1575.4|1583|1580|1577.7|1574.7|328
1610716200000|2021-01-15 13:10:00|1577.7|1574.7|1576.4|1573.4|1579.8|1576.8|1573.2|1570.2|810
1610716500000|2021-01-15 13:15:00|1575.7|1572.7|1572.1|1569.1|1575.7|1572.7|1567.8|1564.8|559
1610716800000|2021-01-15 13:20:00|1572.4|1569.4|1572.7|1569.7|1572.7|1569.7|1570.1|1567.1|208
1610717100000|2021-01-15 13:25:00|1572.1|1569.1|1572.7|1569.7|1573.1|1570.1|1570.7|1567.7|248
1610717400000|2021-01-15 13:30:00|1572.6|1569.6|1574|1571|1574|1571|1570.7|1567.7|266
1610717700000|2021-01-15 13:35:00|1573.8|1570.8|1570.7|1567.7|1574.7|1571.7|1570.7|1567.7|165
1610718000000|2021-01-15 13:40:00|1571|1568|1570.8|1567.8|1572.7|1569.7|1570.7|1567.7|399
1610718300000|2021-01-15 13:45:00|1571.2|1568.2|1570.8|1567.8|1571.7|1568.7|1570.7|1567.7|333
1610718600000|2021-01-15 13:50:00|1570.7|1567.7|1564.2|1561.2|1570.7|1567.7|1564.2|1561.2|883
1610718900000|2021-01-15 13:55:00|1564.4|1561.4|1570.4|1567.4|1570.7|1567.7|1564.4|1561.4|372
1610719200000|2021-01-15 14:00:00|1571|1568|1568.7|1565.7|1571|1568|1565.4|1562.4|605
1610719500000|2021-01-15 14:05:00|1568.5|1565.5|1565.7|1562.7|1569.7|1566.7|1564.7|1561.7|260
1610719800000|2021-01-15 14:10:00|1566|1563|1565.4|1562.4|1566.5|1563.5|1564.7|1561.7|249
1610720100000|2021-01-15 14:15:00|1566|1563|1567.8|1564.8|1568.7|1565.7|1565|1562|266
1610720400000|2021-01-15 14:20:00|1567.7|1564.7|1565.8|1562.8|1568.9|1565.9|1565.7|1562.7|187
1610720700000|2021-01-15 14:25:00|1565.9|1562.9|1568.7|1565.7|1569.9|1566.9|1565.7|1562.7|237
1610721000000|2021-01-15 14:30:00|1568.4|1565.4|1571.2|1568.2|1572.2|1569.2|1566.7|1563.7|680
1610721300000|2021-01-15 14:35:00|1572.2|1569.2|1576.5|1573.5|1576.8|1573.8|1572.2|1569.2|623
1610721600000|2021-01-15 14:40:00|1576.2|1573.2|1573.7|1570.7|1577.2|1574.2|1572.2|1569.2|404
1610721900000|2021-01-15 14:45:00|1574.1|1571.1|1575.8|1572.8|1577.2|1574.2|1573.2|1570.2|352
1610722200000|2021-01-15 14:50:00|1575.4|1572.4|1577.7|1574.7|1578.4|1575.4|1572.3|1569.3|360
1610722500000|2021-01-15 14:55:00|1577.4|1574.4|1576.4|1573.4|1578.1|1575.1|1575.6|1572.6|257
1610722800000|2021-01-15 15:00:00|1576.6|1573.6|1575.4|1572.4|1577.4|1574.4|1575.4|1572.4|229
1610723100000|2021-01-15 15:05:00|1575.7|1572.7|1572.9|1569.9|1576.4|1573.4|1572.9|1569.9|515
1610723400000|2021-01-15 15:10:00|1573.5|1570.5|1573.9|1570.9|1575.2|1572.2|1572.9|1569.9|624
1610723700000|2021-01-15 15:15:00|1574.2|1571.2|1576.6|1573.6|1576.6|1573.6|1573.9|1570.9|269
1610724000000|2021-01-15 15:20:00|1577.2|1574.2|1571.4|1568.4|1578.2|1575.2|1570.4|1567.4|807
1610724300000|2021-01-15 15:25:00|1570.4|1567.4|1576.6|1573.6|1577.6|1574.6|1570.4|1567.4|482
1610724600000|2021-01-15 15:30:00|1577|1574|1574.7|1571.7|1580.6|1577.6|1574.1|1571.1|675
1610724900000|2021-01-15 15:35:00|1574.4|1571.4|1581|1578|1582.4|1579.4|1574.4|1571.4|456
1610725200000|2021-01-15 15:40:00|1580.6|1577.6|1582.5|1579.5|1583.6|1580.6|1580.4|1577.4|318
1610725500000|2021-01-15 15:45:00|1583|1580|1580.1|1577.1|1584.6|1581.6|1580.1|1577.1|548
1610725800000|2021-01-15 15:50:00|1580.5|1577.5|1583|1580|1583.4|1580.4|1579.8|1576.8|403
1610726100000|2021-01-15 15:55:00|1583.1|1580.1|1586.2|1583.2|1587.4|1584.4|1582.8|1579.8|302
1610726400000|2021-01-15 16:00:00|1586.7|1583.7|1587.1|1584.1|1590.4|1587.4|1586.2|1583.2|838
1610726700000|2021-01-15 16:05:00|1586.7|1583.7|1578|1575|1586.7|1583.7|1574.8|1571.8|896
1610727000000|2021-01-15 16:10:00|1577.8|1574.8|1579.8|1576.8|1580.1|1577.1|1576.8|1573.8|300
1610727300000|2021-01-15 16:15:00|1579.1|1576.1|1580.1|1577.1|1581.1|1578.1|1579|1576|299
1610727600000|2021-01-15 16:20:00|1580.4|1577.4|1582.2|1579.2|1584.1|1581.1|1580.1|1577.1|297
1610727900000|2021-01-15 16:25:00|1582.1|1579.1|1577.8|1574.8|1582.1|1579.1|1576.8|1573.8|318
1610728200000|2021-01-15 16:30:00|1578.6|1575.6|1580.7|1577.7|1581.8|1578.8|1577.8|1574.8|438
1610728500000|2021-01-15 16:35:00|1580.6|1577.6|1580.8|1577.8|1581.8|1578.8|1577.7|1574.7|317
1610728800000|2021-01-15 16:40:00|1581.6|1578.6|1577.8|1574.8|1581.8|1578.8|1577.6|1574.6|423
1610729100000|2021-01-15 16:45:00|1578.6|1575.6|1576.6|1573.6|1578.6|1575.6|1576.6|1573.6|194
1610729400000|2021-01-15 16:50:00|1575.7|1572.7|1575.6|1572.6|1576.6|1573.6|1573.9|1570.9|959
1610729700000|2021-01-15 16:55:00|1575.4|1572.4|1575.6|1572.6|1576.6|1573.6|1574.3|1571.3|132
1610730000000|2021-01-15 17:00:00|1576.3|1573.3|1570.5|1567.5|1576.3|1573.3|1570|1567|1118
1610730300000|2021-01-15 17:05:00|1570.4|1567.4|1571.5|1568.5|1573.3|1570.3|1570.3|1567.3|374
1610730600000|2021-01-15 17:10:00|1571.3|1568.3|1572.4|1569.4|1572.5|1569.5|1569.3|1566.3|447
1610730900000|2021-01-15 17:15:00|1572.3|1569.3|1571|1568|1572.5|1569.5|1570|1567|217
1610731200000|2021-01-15 17:20:00|1571.2|1568.2|1572.2|1569.2|1573.3|1570.3|1571.2|1568.2|98
1610731500000|2021-01-15 17:25:00|1572|1569|1571.1|1568.1|1573.4|1570.4|1570|1567|339
1610731800000|2021-01-15 17:30:00|1571.3|1568.3|1571|1568|1572|1569|1570|1567|171
1610732100000|2021-01-15 17:35:00|1572|1569|1573.6|1570.6|1574.3|1571.3|1572|1569|157
1610732400000|2021-01-15 17:40:00|1574.3|1571.3|1578.5|1575.5|1579.5|1576.5|1574.3|1571.3|780
1610732700000|2021-01-15 17:45:00|1579.2|1576.2|1580.8|1577.8|1581.8|1578.8|1579|1576|439
1610733000000|2021-01-15 17:50:00|1581.2|1578.2|1582.2|1579.2|1584.8|1581.8|1579.5|1576.5|2550
1610733300000|2021-01-15 17:55:00|1581.8|1578.8|1580.4|1577.4|1582.8|1579.8|1579.8|1576.8|760
1610958600000|2021-01-18 08:30:00|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|0
1610960100000|2021-01-18 08:55:00|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|0
1610974500000|2021-01-18 12:55:00|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|0
1610988900000|2021-01-18 16:55:00|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|0
1611045000000|2021-01-19 08:30:00|1581.9|1578.9|1585.6|1582.6|1587.1|1584.1|1579.9|1576.9|1056
1611045300000|2021-01-19 08:35:00|1585.8|1582.8|1588.3|1585.3|1589.9|1586.9|1585.8|1582.8|314
1611045600000|2021-01-19 08:40:00|1587.9|1584.9|1594|1591|1596|1593|1587.6|1584.6|852
1611045900000|2021-01-19 08:45:00|1593.6|1590.6|1591.6|1588.6|1595.1|1592.1|1589.3|1586.3|302
1611046200000|2021-01-19 08:50:00|1591.3|1588.3|1596.1|1593.1|1596.1|1593.1|1588.8|1585.8|244
1611046500000|2021-01-19 08:55:00|1596.9|1593.9|1593.6|1590.6|1597.1|1594.1|1592.1|1589.1|314
1611046800000|2021-01-19 09:00:00|1593.2|1590.2|1596.1|1593.1|1596.1|1593.1|1592.1|1589.1|87
1611047100000|2021-01-19 09:05:00|1595.9|1592.9|1596.5|1593.5|1599.3|1596.3|1595.1|1592.1|402
1611047400000|2021-01-19 09:10:00|1596.1|1593.1|1594.1|1591.1|1596.1|1593.1|1593.1|1590.1|93
1611047700000|2021-01-19 09:15:00|1594|1591|1595.1|1592.1|1595.1|1592.1|1593.5|1590.5|75
1611048000000|2021-01-19 09:20:00|1594.2|1591.2|1596.1|1593.1|1596.2|1593.2|1594.1|1591.1|126
1611048300000|2021-01-19 09:25:00|1596.3|1593.3|1598.1|1595.1|1598.3|1595.3|1596.3|1593.3|230
1611048600000|2021-01-19 09:30:00|1597.3|1594.3|1598.1|1595.1|1598.1|1595.1|1597.3|1594.3|202
1611048900000|2021-01-19 09:35:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|88
1611049200000|2021-01-19 09:40:00|1599.2|1596.2|1599.7|1596.7|1601.7|1598.7|1599.2|1596.2|223
1611049500000|2021-01-19 09:45:00|1600.1|1597.1|1598.1|1595.1|1600.1|1597.1|1597.7|1594.7|167
1611049800000|2021-01-19 09:50:00|1598.2|1595.2|1598.1|1595.1|1598.7|1595.7|1598.1|1595.1|108
1611050100000|2021-01-19 09:55:00|1597.7|1594.7|1598.3|1595.3|1599.2|1596.2|1597.7|1594.7|96
1611050400000|2021-01-19 10:00:00|1598.7|1595.7|1597.7|1594.7|1599.1|1596.1|1597.7|1594.7|261
1611050700000|2021-01-19 10:05:00|1597.3|1594.3|1598.3|1595.3|1598.7|1595.7|1597.3|1594.3|73
1611051000000|2021-01-19 10:10:00|1598.7|1595.7|1598.7|1595.7|1599.7|1596.7|1598.3|1595.3|109
1611051300000|2021-01-19 10:15:00|1598.3|1595.3|1600.3|1597.3|1600.3|1597.3|1598.3|1595.3|25
1611051600000|2021-01-19 10:20:00|1600.2|1597.2|1600.3|1597.3|1600.3|1597.3|1600.2|1597.2|40
1611051900000|2021-01-19 10:25:00|1601.3|1598.3|1601.3|1598.3|1602.3|1599.3|1601.3|1598.3|119
1611052200000|2021-01-19 10:30:00|1600.3|1597.3|1600.2|1597.2|1600.7|1597.7|1600.1|1597.1|34
1611052500000|2021-01-19 10:35:00|1600.1|1597.1|1599.3|1596.3|1600.3|1597.3|1599.3|1596.3|35
1611052800000|2021-01-19 10:40:00|1600.1|1597.1|1600.2|1597.2|1600.3|1597.3|1599.4|1596.4|91
1611053100000|2021-01-19 10:45:00|1599.8|1596.8|1600.3|1597.3|1600.3|1597.3|1599.8|1596.8|32
1611053400000|2021-01-19 10:50:00|1600.2|1597.2|1599.3|1596.3|1600.2|1597.2|1599.3|1596.3|49
1611053700000|2021-01-19 10:55:00|1599.5|1596.5|1600.3|1597.3|1600.3|1597.3|1599.5|1596.5|37
1611054000000|2021-01-19 11:00:00|1599.8|1596.8|1601.3|1598.3|1601.4|1598.4|1599.8|1596.8|134
1611054300000|2021-01-19 11:05:00|1600.5|1597.5|1600.3|1597.3|1601.3|1598.3|1600.3|1597.3|91
1611054600000|2021-01-19 11:10:00|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|52
1611054900000|2021-01-19 11:15:00|1600.9|1597.9|1601|1598|1601.3|1598.3|1600.7|1597.7|24
1611055200000|2021-01-19 11:20:00|1600.7|1597.7|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|62
1611055500000|2021-01-19 11:25:00|1600.3|1597.3|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|53
1611055800000|2021-01-19 11:30:00|1601|1598|1601|1598|1602.2|1599.2|1601|1598|52
1611056100000|2021-01-19 11:35:00|1601.2|1598.2|1601.3|1598.3|1602|1599|1600.3|1597.3|154
1611056400000|2021-01-19 11:40:00|1601.2|1598.2|1600|1597|1601.2|1598.2|1600|1597|33
1611056700000|2021-01-19 11:45:00|1599.7|1596.7|1596.8|1593.8|1599.7|1596.7|1596.8|1593.8|213
1611057000000|2021-01-19 11:50:00|1596.4|1593.4|1593.8|1590.8|1596.8|1593.8|1593.6|1590.6|90
1611057300000|2021-01-19 11:55:00|1594.2|1591.2|1597|1594|1597|1594|1594.2|1591.2|103
1611057600000|2021-01-19 12:00:00|1597.4|1594.4|1594.7|1591.7|1597.9|1594.9|1594.6|1591.6|192
1611057900000|2021-01-19 12:05:00|1594.8|1591.8|1594.6|1591.6|1595.2|1592.2|1594.6|1591.6|77
1611058200000|2021-01-19 12:10:00|1594.2|1591.2|1594.3|1591.3|1595.8|1592.8|1594.2|1591.2|35
1611058500000|2021-01-19 12:15:00|1594.4|1591.4|1594.8|1591.8|1595.8|1592.8|1594.4|1591.4|82
1611058800000|2021-01-19 12:20:00|1594.7|1591.7|1591.5|1588.5|1594.8|1591.8|1591.5|1588.5|170
1611059100000|2021-01-19 12:25:00|1591.8|1588.8|1589.4|1586.4|1592.2|1589.2|1589.3|1586.3|264
1611059400000|2021-01-19 12:30:00|1589.3|1586.3|1588.4|1585.4|1589.3|1586.3|1586.3|1583.3|535
1611059700000|2021-01-19 12:35:00|1588.5|1585.5|1588.9|1585.9|1590.5|1587.5|1588.5|1585.5|153
1611060000000|2021-01-19 12:40:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1587.3|1584.3|469
1611060300000|2021-01-19 12:45:00|1588.2|1585.2|1588.2|1585.2|1588.3|1585.3|1587.7|1584.7|60
1611060600000|2021-01-19 12:50:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1587.1|1584.1|506
1611060900000|2021-01-19 12:55:00|1587.8|1584.8|1587.1|1584.1|1589.3|1586.3|1587.1|1584.1|232
1611061200000|2021-01-19 13:00:00|1586.3|1583.3|1586.7|1583.7|1587.3|1584.3|1585.1|1582.1|722
1611061500000|2021-01-19 13:05:00|1587.1|1584.1|1582.6|1579.6|1592.5|1589.5|1582.1|1579.1|897
1611061800000|2021-01-19 13:10:00|1582.4|1579.4|1580.8|1577.8|1582.8|1579.8|1576.8|1573.8|951
1611062100000|2021-01-19 13:15:00|1581.1|1578.1|1579.9|1576.9|1582.1|1579.1|1578.4|1575.4|192
1611062400000|2021-01-19 13:20:00|1579.8|1576.8|1578.4|1575.4|1580.1|1577.1|1575.2|1572.2|322
1611062700000|2021-01-19 13:25:00|1578.8|1575.8|1575.7|1572.7|1580.4|1577.4|1575.7|1572.7|181
1611063000000|2021-01-19 13:30:00|1575.8|1572.8|1576.3|1573.3|1577.8|1574.8|1574.6|1571.6|286
1611063300000|2021-01-19 13:35:00|1576.4|1573.4|1573.7|1570.7|1577.4|1574.4|1573.7|1570.7|205
1611063600000|2021-01-19 13:40:00|1573.6|1570.6|1574.9|1571.9|1576.8|1573.8|1572.6|1569.6|239
1611063900000|2021-01-19 13:45:00|1574.8|1571.8|1572.4|1569.4|1575|1572|1570.8|1567.8|261
1611064200000|2021-01-19 13:50:00|1572|1569|1568.6|1565.6|1572|1569|1565.3|1562.3|794
1611064500000|2021-01-19 13:55:00|1569.2|1566.2|1568.7|1565.7|1569.8|1566.8|1566.9|1563.9|360
1611064800000|2021-01-19 14:00:00|1568.6|1565.6|1562.7|1559.7|1568.8|1565.8|1562.3|1559.3|495
1611065100000|2021-01-19 14:05:00|1563.3|1560.3|1561.6|1558.6|1564.6|1561.6|1560.6|1557.6|679
1611065400000|2021-01-19 14:10:00|1561.2|1558.2|1559.6|1556.6|1561.6|1558.6|1559.6|1556.6|278
1611065700000|2021-01-19 14:15:00|1559.8|1556.8|1561.3|1558.3|1562.6|1559.6|1559.8|1556.8|90
1611066000000|2021-01-19 14:20:00|1560.6|1557.6|1561.6|1558.6|1561.7|1558.7|1559.6|1556.6|321
1611066300000|2021-01-19 14:25:00|1560.8|1557.8|1562.7|1559.7|1562.7|1559.7|1557.6|1554.6|437
1611066600000|2021-01-19 14:30:00|1562.8|1559.8|1562.8|1559.8|1563.3|1560.3|1559.6|1556.6|493
1611066900000|2021-01-19 14:35:00|1563.2|1560.2|1562.5|1559.5|1563.7|1560.7|1559.8|1556.8|307
1611067200000|2021-01-19 14:40:00|1562.4|1559.4|1560|1557|1563|1560|1558.4|1555.4|240
1611067500000|2021-01-19 14:45:00|1559.9|1556.9|1558.3|1555.3|1560.3|1557.3|1558|1555|197
1611067800000|2021-01-19 14:50:00|1558.1|1555.1|1551.8|1548.8|1558.3|1555.3|1550.5|1547.5|989
1611068100000|2021-01-19 14:55:00|1552|1549|1551.9|1548.9|1553.8|1550.8|1551|1548|335
1611068400000|2021-01-19 15:00:00|1552|1549|1555.7|1552.7|1555.7|1552.7|1549|1546|326
1611068700000|2021-01-19 15:05:00|1556.1|1553.1|1556.4|1553.4|1557.2|1554.2|1552|1549|633
1611069000000|2021-01-19 15:10:00|1556.2|1553.2|1558.6|1555.6|1562.7|1559.7|1556.2|1553.2|794
1611069300000|2021-01-19 15:15:00|1558.7|1555.7|1557.2|1554.2|1559.5|1556.5|1556.2|1553.2|529
1611069600000|2021-01-19 15:20:00|1556.5|1553.5|1559.7|1556.7|1560.6|1557.6|1555.5|1552.5|296
1611069900000|2021-01-19 15:25:00|1559.6|1556.6|1557.5|1554.5|1559.7|1556.7|1556.5|1553.5|224
1611070200000|2021-01-19 15:30:00|1557.4|1554.4|1561.7|1558.7|1562.7|1559.7|1556.5|1553.5|450
1611070500000|2021-01-19 15:35:00|1561.6|1558.6|1565.9|1562.9|1566.9|1563.9|1560.7|1557.7|595
1611070800000|2021-01-19 15:40:00|1566.3|1563.3|1565.9|1562.9|1570.3|1567.3|1565.9|1562.9|364
1611071100000|2021-01-19 15:45:00|1566.7|1563.7|1561.7|1558.7|1566.8|1563.8|1561.2|1558.2|352
1611071400000|2021-01-19 15:50:00|1561.8|1558.8|1560.7|1557.7|1563.7|1560.7|1559.5|1556.5|231
1611071700000|2021-01-19 15:55:00|1559.6|1556.6|1556.7|1553.7|1559.7|1556.7|1556.7|1553.7|222
1611072000000|2021-01-19 16:00:00|1556.6|1553.6|1555.7|1552.7|1556.7|1553.7|1554.7|1551.7|334
1611072300000|2021-01-19 16:05:00|1554.7|1551.7|1555.7|1552.7|1556.7|1553.7|1554.1|1551.1|297
1611072600000|2021-01-19 16:10:00|1555.6|1552.6|1555.7|1552.7|1555.7|1552.7|1554.7|1551.7|190
1611072900000|2021-01-19 16:15:00|1554.9|1551.9|1551.6|1548.6|1554.9|1551.9|1550.5|1547.5|480
1611073200000|2021-01-19 16:20:00|1551.7|1548.7|1553.7|1550.7|1554.7|1551.7|1551.7|1548.7|126
1611073500000|2021-01-19 16:25:00|1554.1|1551.1|1552.4|1549.4|1555.7|1552.7|1552.4|1549.4|217
1611073800000|2021-01-19 16:30:00|1552.8|1549.8|1553.3|1550.3|1553.4|1550.4|1551.4|1548.4|89
1611074100000|2021-01-19 16:35:00|1552.9|1549.9|1553.4|1550.4|1554.4|1551.4|1551.4|1548.4|92
1611074400000|2021-01-19 16:40:00|1552.8|1549.8|1554.4|1551.4|1554.4|1551.4|1552.8|1549.8|143
1611074700000|2021-01-19 16:45:00|1554.7|1551.7|1551.7|1548.7|1554.7|1551.7|1551.4|1548.4|104
1611075000000|2021-01-19 16:50:00|1551.4|1548.4|1550.6|1547.6|1551.4|1548.4|1548.4|1545.4|245
1611075300000|2021-01-19 16:55:00|1550.4|1547.4|1551.4|1548.4|1552.1|1549.1|1549.7|1546.7|111
1611075600000|2021-01-19 17:00:00|1552.4|1549.4|1550.7|1547.7|1552.7|1549.7|1550|1547|173
1611075900000|2021-01-19 17:05:00|1550.4|1547.4|1550.7|1547.7|1550.7|1547.7|1549.4|1546.4|126
1611076200000|2021-01-19 17:10:00|1550.3|1547.3|1548.4|1545.4|1550.3|1547.3|1548.4|1545.4|94
1611076500000|2021-01-19 17:15:00|1549.7|1546.7|1550.7|1547.7|1550.7|1547.7|1549.7|1546.7|108
1611076800000|2021-01-19 17:20:00|1550.4|1547.4|1551|1548|1551|1548|1549.4|1546.4|101
1611077100000|2021-01-19 17:25:00|1551.4|1548.4|1552.7|1549.7|1553.7|1550.7|1550.5|1547.5|292
1611077400000|2021-01-19 17:30:00|1552.3|1549.3|1552.9|1549.9|1553.3|1550.3|1549.7|1546.7|240
1611077700000|2021-01-19 17:35:00|1552.7|1549.7|1550.4|1547.4|1554.3|1551.3|1550.4|1547.4|384
1611078000000|2021-01-19 17:40:00|1551.3|1548.3|1551.4|1548.4|1553.6|1550.6|1549.8|1546.8|168
1611078300000|2021-01-19 17:45:00|1551.9|1548.9|1548.3|1545.3|1553.4|1550.4|1546.9|1543.9|937
1611078600000|2021-01-19 17:50:00|1548.7|1545.7|1545.9|1542.9|1551.9|1548.9|1544.9|1541.9|2339
1611078900000|2021-01-19 17:55:00|1545.2|1542.2|1543.9|1540.9|1545.2|1542.2|1542.9|1539.9|701
1611131400000|2021-01-20 08:30:00|1549.4|1546.4|1540.4|1537.4|1551.8|1548.8|1540.4|1537.4|750
1611131700000|2021-01-20 08:35:00|1541.4|1538.4|1542.6|1539.6|1542.6|1539.6|1539.4|1536.4|268
1611132000000|2021-01-20 08:40:00|1543|1540|1544.7|1541.7|1547.9|1544.9|1543|1540|188
1611132300000|2021-01-20 08:45:00|1546.7|1543.7|1550.7|1547.7|1551.8|1548.8|1546.7|1543.7|131
1611132600000|2021-01-20 08:50:00|1550.6|1547.6|1549.6|1546.6|1553.8|1550.8|1549.6|1546.6|188
1611132900000|2021-01-20 08:55:00|1549.7|1546.7|1547.8|1544.8|1549.7|1546.7|1547.6|1544.6|30
1611133200000|2021-01-20 09:00:00|1547.7|1544.7|1545.8|1542.8|1548.6|1545.6|1545.8|1542.8|47
1611133500000|2021-01-20 09:05:00|1546.2|1543.2|1546.7|1543.7|1546.7|1543.7|1544.6|1541.6|68
1611133800000|2021-01-20 09:10:00|1548.2|1545.2|1546.1|1543.1|1548.7|1545.7|1545.8|1542.8|40
1611134100000|2021-01-20 09:15:00|1545.6|1542.6|1545.7|1542.7|1546.8|1543.8|1545.2|1542.2|45
1611134400000|2021-01-20 09:20:00|1545.6|1542.6|1545.9|1542.9|1546.7|1543.7|1544.8|1541.8|54
1611134700000|2021-01-20 09:25:00|1546.4|1543.4|1547|1544|1548.4|1545.4|1546|1543|93
1611135000000|2021-01-20 09:30:00|1546.4|1543.4|1544.5|1541.5|1547|1544|1543.9|1540.9|80
1611135300000|2021-01-20 09:35:00|1544|1541|1541|1538|1544|1541|1541|1538|114
1611135600000|2021-01-20 09:40:00|1540.8|1537.8|1539.4|1536.4|1540.8|1537.8|1539.3|1536.3|101
1611135900000|2021-01-20 09:45:00|1539.8|1536.8|1539.8|1536.8|1540.4|1537.4|1538.8|1535.8|80
1611136200000|2021-01-20 09:50:00|1540.8|1537.8|1540.4|1537.4|1540.8|1537.8|1539.8|1536.8|46
1611136500000|2021-01-20 09:55:00|1540.8|1537.8|1541.8|1538.8|1542.8|1539.8|1540|1537|139
1611136800000|2021-01-20 10:00:00|1541.9|1538.9|1540.8|1537.8|1542.3|1539.3|1540.8|1537.8|46
1611137100000|2021-01-20 10:05:00|1540.4|1537.4|1541.8|1538.8|1541.9|1538.9|1540|1537|7
1611137400000|2021-01-20 10:10:00|1542|1539|1541.8|1538.8|1542.4|1539.4|1541.8|1538.8|45
1611137700000|2021-01-20 10:15:00|1542.4|1539.4|1542.8|1539.8|1542.8|1539.8|1542.4|1539.4|58
1611138000000|2021-01-20 10:20:00|1541.8|1538.8|1542.3|1539.3|1542.8|1539.8|1541.8|1538.8|112
1611138300000|2021-01-20 10:25:00|1542.7|1539.7|1542.8|1539.8|1542.8|1539.8|1542.2|1539.2|16
1611138600000|2021-01-20 10:30:00|1543|1540|1543.8|1540.8|1543.8|1540.8|1540.5|1537.5|155
1611138900000|2021-01-20 10:35:00|1543.5|1540.5|1543.2|1540.2|1543.5|1540.5|1542.5|1539.5|41
1611139200000|2021-01-20 10:40:00|1543.1|1540.1|1545.8|1542.8|1545.8|1542.8|1543.1|1540.1|112
1611139500000|2021-01-20 10:45:00|1544.8|1541.8|1543.8|1540.8|1544.8|1541.8|1543.8|1540.8|49
1611139800000|2021-01-20 10:50:00|1544.1|1541.1|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|28
1611140100000|2021-01-20 10:55:00|1544.4|1541.4|1544.1|1541.1|1545.1|1542.1|1543.8|1540.8|35
1611140400000|2021-01-20 11:00:00|1543.8|1540.8|1546.9|1543.9|1547.8|1544.8|1543.8|1540.8|128
1611140700000|2021-01-20 11:05:00|1547.3|1544.3|1546.9|1543.9|1547.8|1544.8|1546.9|1543.9|14
1611141000000|2021-01-20 11:10:00|1546.8|1543.8|1546.9|1543.9|1547.8|1544.8|1546.8|1543.8|33
1611141300000|2021-01-20 11:15:00|1546.8|1543.8|1544.6|1541.6|1546.8|1543.8|1544.6|1541.6|20
1611141600000|2021-01-20 11:20:00|1544.5|1541.5|1545.6|1542.6|1545.7|1542.7|1543.7|1540.7|21
1611141900000|2021-01-20 11:25:00|1545.7|1542.7|1545.7|1542.7|1546.1|1543.1|1544.7|1541.7|43
1611142200000|2021-01-20 11:30:00|1545|1542|1544.6|1541.6|1545.1|1542.1|1544.5|1541.5|67
1611142500000|2021-01-20 11:35:00|1545.1|1542.1|1547.7|1544.7|1547.7|1544.7|1545.1|1542.1|35
1611142800000|2021-01-20 11:40:00|1548.7|1545.7|1547.7|1544.7|1548.7|1545.7|1547.7|1544.7|21
1611143100000|2021-01-20 11:45:00|1546.7|1543.7|1547.7|1544.7|1547.7|1544.7|1546.7|1543.7|50
1611143400000|2021-01-20 11:50:00|1547.2|1544.2|1547.7|1544.7|1547.7|1544.7|1546.7|1543.7|37
1611143700000|2021-01-20 11:55:00|1547.3|1544.3|1546.8|1543.8|1547.7|1544.7|1546.7|1543.7|18
1611144000000|2021-01-20 12:00:00|1546.7|1543.7|1547|1544|1547.7|1544.7|1546.7|1543.7|30
1611144300000|2021-01-20 12:05:00|1547.7|1544.7|1552.8|1549.8|1552.8|1549.8|1547.7|1544.7|81
1611144600000|2021-01-20 12:10:00|1552.5|1549.5|1553|1550|1553|1550|1552|1549|175
1611144900000|2021-01-20 12:15:00|1554|1551|1553|1550|1557|1554|1552.7|1549.7|189
1611145200000|2021-01-20 12:20:00|1553.3|1550.3|1557|1554|1559.2|1556.2|1553|1550|230
1611145500000|2021-01-20 12:25:00|1556|1553|1556.2|1553.2|1556.9|1553.9|1553.8|1550.8|118
1611145800000|2021-01-20 12:30:00|1556.4|1553.4|1556.9|1553.9|1556.9|1553.9|1553.8|1550.8|63
1611146100000|2021-01-20 12:35:00|1556.6|1553.6|1556.7|1553.7|1558.2|1555.2|1555.9|1552.9|174
1611146400000|2021-01-20 12:40:00|1556.3|1553.3|1555.3|1552.3|1556.9|1553.9|1553.9|1550.9|64
1611146700000|2021-01-20 12:45:00|1554.9|1551.9|1557.3|1554.3|1557.3|1554.3|1553.8|1550.8|96
1611147000000|2021-01-20 12:50:00|1556.9|1553.9|1558.7|1555.7|1559.9|1556.9|1556.3|1553.3|194
1611147300000|2021-01-20 12:55:00|1558.3|1555.3|1561.7|1558.7|1562.9|1559.9|1558.3|1555.3|292
1611147600000|2021-01-20 13:00:00|1561.3|1558.3|1558.9|1555.9|1561.3|1558.3|1556.7|1553.7|204
1611147900000|2021-01-20 13:05:00|1558.8|1555.8|1552.7|1549.7|1560.7|1557.7|1552.7|1549.7|328
1611148200000|2021-01-20 13:10:00|1553.7|1550.7|1552.7|1549.7|1555.7|1552.7|1552.3|1549.3|201
1611148500000|2021-01-20 13:15:00|1552.3|1549.3|1551.7|1548.7|1553.8|1550.8|1550.7|1547.7|212
1611148800000|2021-01-20 13:20:00|1553.1|1550.1|1552.7|1549.7|1553.7|1550.7|1551.7|1548.7|173
1611149100000|2021-01-20 13:25:00|1552.1|1549.1|1552.7|1549.7|1553.7|1550.7|1550.7|1547.7|167
1611149400000|2021-01-20 13:30:00|1553.1|1550.1|1561.3|1558.3|1561.9|1558.9|1553.1|1550.1|390
1611149700000|2021-01-20 13:35:00|1560.2|1557.2|1560.8|1557.8|1561.9|1558.9|1559.9|1556.9|305
1611150000000|2021-01-20 13:40:00|1560.9|1557.9|1564.1|1561.1|1566|1563|1560.9|1557.9|282
1611150300000|2021-01-20 13:45:00|1564.5|1561.5|1565.1|1562.1|1566.1|1563.1|1564.5|1561.5|143
1611150600000|2021-01-20 13:50:00|1564.9|1561.9|1566.1|1563.1|1569.1|1566.1|1564.1|1561.1|539
1611150900000|2021-01-20 13:55:00|1565.4|1562.4|1570.1|1567.1|1570.1|1567.1|1564.1|1561.1|204
1611151200000|2021-01-20 14:00:00|1570.4|1567.4|1571.5|1568.5|1573.8|1570.8|1569.1|1566.1|705
1611151500000|2021-01-20 14:05:00|1571.1|1568.1|1573.6|1570.6|1574.1|1571.1|1571.1|1568.1|536
1611151800000|2021-01-20 14:10:00|1574.1|1571.1|1574.1|1571.1|1575.1|1572.1|1573.1|1570.1|278
1611152100000|2021-01-20 14:15:00|1575.1|1572.1|1574.1|1571.1|1575.1|1572.1|1574.1|1571.1|109
1611152400000|2021-01-20 14:20:00|1574.9|1571.9|1570.9|1567.9|1575.6|1572.6|1570|1567|883
1611152700000|2021-01-20 14:25:00|1570.1|1567.1|1569.5|1566.5|1570.9|1567.9|1568.4|1565.4|343
1611153000000|2021-01-20 14:30:00|1569.9|1566.9|1572.1|1569.1|1572.1|1569.1|1566.8|1563.8|503
1611153300000|2021-01-20 14:35:00|1572.5|1569.5|1573.1|1570.1|1575.1|1572.1|1572.5|1569.5|236
1611153600000|2021-01-20 14:40:00|1574.1|1571.1|1572.1|1569.1|1575.1|1572.1|1570.1|1567.1|364
1611153900000|2021-01-20 14:45:00|1571.4|1568.4|1570.3|1567.3|1572.1|1569.1|1569.1|1566.1|287
1611154200000|2021-01-20 14:50:00|1570.7|1567.7|1570.8|1567.8|1571.3|1568.3|1570.1|1567.1|179
1611154500000|2021-01-20 14:55:00|1570.7|1567.7|1570.3|1567.3|1571.3|1568.3|1568.3|1565.3|323
1611154800000|2021-01-20 15:00:00|1570.1|1567.1|1571.1|1568.1|1571.3|1568.3|1570.1|1567.1|211
1611155100000|2021-01-20 15:05:00|1571.2|1568.2|1568.3|1565.3|1571.3|1568.3|1568.3|1565.3|227
1611155400000|2021-01-20 15:10:00|1569.3|1566.3|1568.8|1565.8|1569.3|1566.3|1565.1|1562.1|441
1611155700000|2021-01-20 15:15:00|1568.7|1565.7|1569.2|1566.2|1570.3|1567.3|1567.7|1564.7|510
1611156000000|2021-01-20 15:20:00|1569.1|1566.1|1569.3|1566.3|1570.3|1567.3|1568.3|1565.3|103
1611156300000|2021-01-20 15:25:00|1569.7|1566.7|1569.7|1566.7|1570.8|1567.8|1569.3|1566.3|165
1611156600000|2021-01-20 15:30:00|1570.1|1567.1|1570.3|1567.3|1570.3|1567.3|1569.3|1566.3|69
1611156900000|2021-01-20 15:35:00|1571.3|1568.3|1574.6|1571.6|1575.6|1572.6|1570.3|1567.3|582
1611157200000|2021-01-20 15:40:00|1574.4|1571.4|1576.6|1573.6|1577.3|1574.3|1574.4|1571.4|287
1611157500000|2021-01-20 15:45:00|1577.6|1574.6|1576.3|1573.3|1580.6|1577.6|1576.3|1573.3|966
1611157800000|2021-01-20 15:50:00|1576.1|1573.1|1581.5|1578.5|1581.5|1578.5|1575.7|1572.7|171
1611158100000|2021-01-20 15:55:00|1580.9|1577.9|1579.5|1576.5|1581.5|1578.5|1579.3|1576.3|297
1611158400000|2021-01-20 16:00:00|1579.3|1576.3|1581.5|1578.5|1581.5|1578.5|1579.3|1576.3|161
1611158700000|2021-01-20 16:05:00|1582.9|1579.9|1583.5|1580.5|1586.8|1583.8|1581.9|1578.9|673
1611159000000|2021-01-20 16:10:00|1583.2|1580.2|1577.3|1574.3|1583.2|1580.2|1577.3|1574.3|387
1611159300000|2021-01-20 16:15:00|1577.1|1574.1|1577.3|1574.3|1579.3|1576.3|1576.3|1573.3|94
1611159600000|2021-01-20 16:20:00|1577.1|1574.1|1573.7|1570.7|1577.3|1574.3|1572.9|1569.9|493
1611159900000|2021-01-20 16:25:00|1574.1|1571.1|1572.2|1569.2|1575.3|1572.3|1572.1|1569.1|97
1611160200000|2021-01-20 16:30:00|1572.1|1569.1|1569.1|1566.1|1572.3|1569.3|1569.1|1566.1|197
1611160500000|2021-01-20 16:35:00|1569.3|1566.3|1566.1|1563.1|1569.7|1566.7|1566.1|1563.1|384
1611160800000|2021-01-20 16:40:00|1566.3|1563.3|1566.3|1563.3|1569.1|1566.1|1566.3|1563.3|283
1611161100000|2021-01-20 16:45:00|1566.4|1563.4|1566.2|1563.2|1570.3|1567.3|1566.2|1563.2|209
1611161400000|2021-01-20 16:50:00|1566.1|1563.1|1566.1|1563.1|1568.3|1565.3|1562.1|1559.1|455
1611161700000|2021-01-20 16:55:00|1566.3|1563.3|1565.1|1562.1|1568.3|1565.3|1565.1|1562.1|204
1611162000000|2021-01-20 17:00:00|1565.3|1562.3|1567.3|1564.3|1567.3|1564.3|1565.1|1562.1|162
1611162300000|2021-01-20 17:05:00|1567.2|1564.2|1570.3|1567.3|1570.3|1567.3|1566.3|1563.3|276
1611162600000|2021-01-20 17:10:00|1571.3|1568.3|1571.3|1568.3|1571.3|1568.3|1570.3|1567.3|234
1611162900000|2021-01-20 17:15:00|1570.8|1567.8|1570.1|1567.1|1571.1|1568.1|1568.1|1565.1|402
1611163200000|2021-01-20 17:20:00|1570.8|1567.8|1573.1|1570.1|1573.1|1570.1|1570.1|1567.1|72
1611163500000|2021-01-20 17:25:00|1572.8|1569.8|1570.4|1567.4|1573.1|1570.1|1569.8|1566.8|351
1611163800000|2021-01-20 17:30:00|1570.1|1567.1|1574.3|1571.3|1575.3|1572.3|1570.1|1567.1|111
1611164100000|2021-01-20 17:35:00|1574.7|1571.7|1573.9|1570.9|1575.2|1572.2|1571.9|1568.9|180
1611164400000|2021-01-20 17:40:00|1573.5|1570.5|1565.9|1562.9|1573.5|1570.5|1565.9|1562.9|243
1611164700000|2021-01-20 17:45:00|1566.4|1563.4|1567.8|1564.8|1569.4|1566.4|1566.4|1563.4|584
1611165000000|2021-01-20 17:50:00|1568.7|1565.7|1560.6|1557.6|1568.7|1565.7|1558|1555|2042
1611165300000|2021-01-20 17:55:00|1561.4|1558.4|1563.4|1560.4|1564.6|1561.6|1561.4|1558.4|918
1611217800000|2021-01-21 08:30:00|1569|1566|1565.8|1562.8|1572.8|1569.8|1563.6|1560.6|520
1611218100000|2021-01-21 08:35:00|1565.2|1562.2|1565.7|1562.7|1566.7|1563.7|1562.3|1559.3|239
1611218400000|2021-01-21 08:40:00|1566.4|1563.4|1563.4|1560.4|1567.2|1564.2|1562.6|1559.6|123
1611218700000|2021-01-21 08:45:00|1563.6|1560.6|1566.6|1563.6|1569.8|1566.8|1563.3|1560.3|138
1611219000000|2021-01-21 08:50:00|1565.8|1562.8|1564.8|1561.8|1567.7|1564.7|1563.8|1560.8|205
1611219300000|2021-01-21 08:55:00|1563.8|1560.8|1559.9|1556.9|1563.8|1560.8|1559.5|1556.5|153
1611219600000|2021-01-21 09:00:00|1559.5|1556.5|1557.5|1554.5|1559.9|1556.9|1556.5|1553.5|48
1611219900000|2021-01-21 09:05:00|1557.4|1554.4|1557.8|1554.8|1558.3|1555.3|1556.3|1553.3|218
1611220200000|2021-01-21 09:10:00|1557.5|1554.5|1557.4|1554.4|1558.3|1555.3|1557.3|1554.3|40
1611220500000|2021-01-21 09:15:00|1557.9|1554.9|1559.3|1556.3|1560.4|1557.4|1557.4|1554.4|63
1611220800000|2021-01-21 09:20:00|1559.4|1556.4|1558.4|1555.4|1559.9|1556.9|1558.4|1555.4|39
1611221100000|2021-01-21 09:25:00|1558.5|1555.5|1557.9|1554.9|1558.9|1555.9|1556.9|1553.9|81
1611221400000|2021-01-21 09:30:00|1558.3|1555.3|1558.3|1555.3|1560.3|1557.3|1557.3|1554.3|94
1611221700000|2021-01-21 09:35:00|1557.9|1554.9|1554.4|1551.4|1557.9|1554.9|1552.3|1549.3|513
1611222000000|2021-01-21 09:40:00|1554.5|1551.5|1555.3|1552.3|1555.3|1552.3|1553.5|1550.5|74
1611222300000|2021-01-21 09:45:00|1554.4|1551.4|1554.9|1551.9|1555.3|1552.3|1553.5|1550.5|41
1611222600000|2021-01-21 09:50:00|1554.5|1551.5|1554.5|1551.5|1554.5|1551.5|1554.3|1551.3|37
1611222900000|2021-01-21 09:55:00|1552.5|1549.5|1555.4|1552.4|1555.5|1552.5|1552.5|1549.5|96
1611223200000|2021-01-21 10:00:00|1555.5|1552.5|1554.5|1551.5|1556.5|1553.5|1552.5|1549.5|82
1611223500000|2021-01-21 10:05:00|1555.3|1552.3|1557.3|1554.3|1557.5|1554.5|1554.3|1551.3|170
1611223800000|2021-01-21 10:10:00|1557.5|1554.5|1552.2|1549.2|1558.3|1555.3|1552.1|1549.1|219
1611224100000|2021-01-21 10:15:00|1552.3|1549.3|1549.1|1546.1|1552.3|1549.3|1548.8|1545.8|347
1611224400000|2021-01-21 10:20:00|1550.1|1547.1|1545.3|1542.3|1550.1|1547.1|1545.1|1542.1|443
1611224700000|2021-01-21 10:25:00|1546.2|1543.2|1544.3|1541.3|1546.2|1543.2|1544.3|1541.3|73
1611225000000|2021-01-21 10:30:00|1544.7|1541.7|1545.3|1542.3|1546.3|1543.3|1544.7|1541.7|77
1611225300000|2021-01-21 10:35:00|1544.9|1541.9|1546.5|1543.5|1546.5|1543.5|1544.9|1541.9|69
1611225600000|2021-01-21 10:40:00|1546.4|1543.4|1547.3|1544.3|1547.5|1544.5|1546.3|1543.3|140
1611225900000|2021-01-21 10:45:00|1547.4|1544.4|1548.4|1545.4|1548.5|1545.5|1547.4|1544.4|87
1611226200000|2021-01-21 10:50:00|1548.3|1545.3|1548.5|1545.5|1548.5|1545.5|1547.4|1544.4|40
1611226500000|2021-01-21 10:55:00|1547.9|1544.9|1548.3|1545.3|1548.4|1545.4|1547.5|1544.5|14
1611226800000|2021-01-21 11:00:00|1548.4|1545.4|1547.3|1544.3|1548.5|1545.5|1547.3|1544.3|44
1611227100000|2021-01-21 11:05:00|1546.9|1543.9|1544.3|1541.3|1546.9|1543.9|1544.3|1541.3|122
1611227400000|2021-01-21 11:10:00|1544.4|1541.4|1539|1536|1545.3|1542.3|1539|1536|735
1611227700000|2021-01-21 11:15:00|1539.3|1536.3|1542.3|1539.3|1543.2|1540.2|1539.3|1536.3|242
1611228000000|2021-01-21 11:20:00|1542.2|1539.2|1543.3|1540.3|1544.3|1541.3|1542.2|1539.2|118
1611228300000|2021-01-21 11:25:00|1543.7|1540.7|1544.3|1541.3|1544.3|1541.3|1543.3|1540.3|161
1611228600000|2021-01-21 11:30:00|1542.3|1539.3|1543.3|1540.3|1543.7|1540.7|1542.3|1539.3|79
1611228900000|2021-01-21 11:35:00|1543.7|1540.7|1545.1|1542.1|1545.1|1542.1|1543.2|1540.2|79
1611229200000|2021-01-21 11:40:00|1545.3|1542.3|1546.1|1543.1|1546.3|1543.3|1545.3|1542.3|110
1611229500000|2021-01-21 11:45:00|1546|1543|1547.9|1544.9|1548.3|1545.3|1545|1542|197
1611229800000|2021-01-21 11:50:00|1548.3|1545.3|1548.4|1545.4|1548.5|1545.5|1548.3|1545.3|56
1611230100000|2021-01-21 11:55:00|1548.3|1545.3|1548.3|1545.3|1549.4|1546.4|1548.3|1545.3|61
1611230400000|2021-01-21 12:00:00|1547.9|1544.9|1546.6|1543.6|1548.3|1545.3|1546.3|1543.3|128
1611230700000|2021-01-21 12:05:00|1546.3|1543.3|1547.2|1544.2|1549.3|1546.3|1546.3|1543.3|98
1611231000000|2021-01-21 12:10:00|1547.6|1544.6|1549.2|1546.2|1549.2|1546.2|1547.2|1544.2|45
1611231300000|2021-01-21 12:15:00|1549.9|1546.9|1550.4|1547.4|1552.2|1549.2|1549.2|1546.2|241
1611231600000|2021-01-21 12:20:00|1550.2|1547.2|1549.2|1546.2|1550.2|1547.2|1549.2|1546.2|78
1611231900000|2021-01-21 12:25:00|1549.7|1546.7|1550.2|1547.2|1550.2|1547.2|1549.2|1546.2|58
1611232200000|2021-01-21 12:30:00|1549.9|1546.9|1549.2|1546.2|1550.2|1547.2|1549.2|1546.2|28
1611232500000|2021-01-21 12:35:00|1549|1546|1551.2|1548.2|1551.8|1548.8|1548.2|1545.2|83
1611232800000|2021-01-21 12:40:00|1551.8|1548.8|1550.7|1547.7|1551.8|1548.8|1550.2|1547.2|42
1611233100000|2021-01-21 12:45:00|1550.8|1547.8|1551.2|1548.2|1551.5|1548.5|1549.5|1546.5|126
1611233400000|2021-01-21 12:50:00|1551.3|1548.3|1551.6|1548.6|1552.5|1549.5|1551.2|1548.2|238
1611233700000|2021-01-21 12:55:00|1551.7|1548.7|1550.3|1547.3|1552.5|1549.5|1549.5|1546.5|150
1611234000000|2021-01-21 13:00:00|1549.6|1546.6|1550.6|1547.6|1550.7|1547.7|1549.1|1546.1|103
1611234300000|2021-01-21 13:05:00|1550.5|1547.5|1550.6|1547.6|1550.7|1547.7|1549.7|1546.7|188
1611234600000|2021-01-21 13:10:00|1550.1|1547.1|1548.4|1545.4|1550.4|1547.4|1546.4|1543.4|1192
1611234900000|2021-01-21 13:15:00|1548.1|1545.1|1549.1|1546.1|1549.4|1546.4|1547.2|1544.2|347
1611235200000|2021-01-21 13:20:00|1548.7|1545.7|1548.8|1545.8|1548.8|1545.8|1547.3|1544.3|408
1611235500000|2021-01-21 13:25:00|1548.4|1545.4|1548.2|1545.2|1548.6|1545.6|1547.3|1544.3|82
1611235800000|2021-01-21 13:30:00|1547.4|1544.4|1549.4|1546.4|1549.4|1546.4|1547.2|1544.2|133
1611236100000|2021-01-21 13:35:00|1548.8|1545.8|1549.2|1546.2|1549.2|1546.2|1548.8|1545.8|41
1611236400000|2021-01-21 13:40:00|1548.4|1545.4|1549.4|1546.4|1550.4|1547.4|1548.4|1545.4|133
1611236700000|2021-01-21 13:45:00|1549.3|1546.3|1549.3|1546.3|1549.4|1546.4|1548.4|1545.4|37
1611237000000|2021-01-21 13:50:00|1549.2|1546.2|1548.3|1545.3|1549.4|1546.4|1547.4|1544.4|204
1611237300000|2021-01-21 13:55:00|1548.4|1545.4|1548.3|1545.3|1548.4|1545.4|1548.2|1545.2|58
1611237600000|2021-01-21 14:00:00|1548.2|1545.2|1548.3|1545.3|1549.4|1546.4|1548.2|1545.2|265
1611237900000|2021-01-21 14:05:00|1548.2|1545.2|1548.2|1545.2|1549.2|1546.2|1548.2|1545.2|53
1611238200000|2021-01-21 14:10:00|||||||||13
1611238500000|2021-01-21 14:15:00|1549.2|1546.2|1549.8|1546.8|1549.8|1546.8|1548.2|1545.2|63
1611238800000|2021-01-21 14:20:00|1549.4|1546.4|1549.2|1546.2|1549.4|1546.4|1548.7|1545.7|65
1611239100000|2021-01-21 14:25:00|1548.8|1545.8|1550.2|1547.2|1550.2|1547.2|1548.8|1545.8|20
1611239400000|2021-01-21 14:30:00|1550.3|1547.3|1549.2|1546.2|1550.3|1547.3|1548.2|1545.2|219
1611239700000|2021-01-21 14:35:00|1549.3|1546.3|1551.6|1548.6|1551.6|1548.6|1548.4|1545.4|213
1611240000000|2021-01-21 14:40:00|1552.4|1549.4|1547.8|1544.8|1552.6|1549.6|1547.8|1544.8|258
1611240300000|2021-01-21 14:45:00|1547.2|1544.2|1545|1542|1548.2|1545.2|1544|1541|1041
1611240600000|2021-01-21 14:50:00|1544.6|1541.6|1527.5|1524.5|1545|1542|1522.1|1519.1|4040
1611240900000|2021-01-21 14:55:00|1527.3|1524.3|1532.3|1529.3|1532.5|1529.5|1525.9|1522.9|990
1611241200000|2021-01-21 15:00:00|1532.2|1529.2|1528.5|1525.5|1532.2|1529.2|1528.3|1525.3|1167
1611241500000|2021-01-21 15:05:00|1528.4|1525.4|1529.7|1526.7|1531.5|1528.5|1528.3|1525.3|517
1611241800000|2021-01-21 15:10:00|1529.6|1526.6|1534.5|1531.5|1534.5|1531.5|1529.6|1526.6|300
1611242100000|2021-01-21 15:15:00|1534|1531|1527.5|1524.5|1534.5|1531.5|1527.5|1524.5|315
1611242400000|2021-01-21 15:20:00|1527.6|1524.6|1530.5|1527.5|1530.5|1527.5|1527.6|1524.6|211
1611242700000|2021-01-21 15:25:00|1529.9|1526.9|1529.9|1526.9|1532.5|1529.5|1529.5|1526.5|237
1611243000000|2021-01-21 15:30:00|1530.3|1527.3|1530.3|1527.3|1531.3|1528.3|1528.5|1525.5|169
1611243300000|2021-01-21 15:35:00|1530.5|1527.5|1529.1|1526.1|1530.5|1527.5|1526.7|1523.7|467
1611243600000|2021-01-21 15:40:00|1529.2|1526.2|1538.2|1535.2|1540.8|1537.8|1529.1|1526.1|978
1611243900000|2021-01-21 15:45:00|1537.8|1534.8|1534.2|1531.2|1538.4|1535.4|1533.2|1530.2|468
1611244200000|2021-01-21 15:50:00|1534.1|1531.1|1532.1|1529.1|1534.1|1531.1|1531.6|1528.6|342
1611244500000|2021-01-21 15:55:00|1532.2|1529.2|1529.8|1526.8|1533.7|1530.7|1529.8|1526.8|466
1611244800000|2021-01-21 16:00:00|1530.6|1527.6|1535.2|1532.2|1535.6|1532.6|1529.8|1526.8|307
1611245100000|2021-01-21 16:05:00|1535.3|1532.3|1532.8|1529.8|1535.7|1532.7|1531.7|1528.7|257
1611245400000|2021-01-21 16:10:00|1533.2|1530.2|1537.7|1534.7|1537.7|1534.7|1532.8|1529.8|212
1611245700000|2021-01-21 16:15:00|1537.8|1534.8|1538.8|1535.8|1538.8|1535.8|1536.8|1533.8|375
1611246000000|2021-01-21 16:20:00|1537.9|1534.9|1536.8|1533.8|1540.8|1537.8|1536.8|1533.8|462
1611246300000|2021-01-21 16:25:00|1537|1534|1536.8|1533.8|1537.8|1534.8|1535.8|1532.8|417
1611246600000|2021-01-21 16:30:00|1537.8|1534.8|1537.8|1534.8|1538.8|1535.8|1537.8|1534.8|176
1611246900000|2021-01-21 16:35:00|1537.6|1534.6|1536.6|1533.6|1537.6|1534.6|1536.6|1533.6|224
1611247200000|2021-01-21 16:40:00|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|167
1611247500000|2021-01-21 16:45:00|1539.6|1536.6|1541.9|1538.9|1542.8|1539.8|1539.6|1536.6|274
1611247800000|2021-01-21 16:50:00|1542.4|1539.4|1546.8|1543.8|1547.1|1544.1|1541.8|1538.8|719
1611248100000|2021-01-21 16:55:00|1547.8|1544.8|1546|1543|1549.8|1546.8|1545.8|1542.8|349
1611248400000|2021-01-21 17:00:00|1546.4|1543.4|1546.8|1543.8|1548.8|1545.8|1545.8|1542.8|187
1611248700000|2021-01-21 17:05:00|1546.4|1543.4|1543.6|1540.6|1546.8|1543.8|1543.2|1540.2|230
1611249000000|2021-01-21 17:10:00|1542.8|1539.8|1543.2|1540.2|1543.6|1540.6|1540.6|1537.6|270
1611249300000|2021-01-21 17:15:00|1543.6|1540.6|1546.9|1543.9|1547.4|1544.4|1543.2|1540.2|283
1611249600000|2021-01-21 17:20:00|1546.8|1543.8|1545.8|1542.8|1547.4|1544.4|1544.8|1541.8|113
1611249900000|2021-01-21 17:25:00|1546.8|1543.8|1546.8|1543.8|1547|1544|1546|1543|113
1611250200000|2021-01-21 17:30:00|1547.8|1544.8|1548.8|1545.8|1550.8|1547.8|1547.4|1544.4|336
1611250500000|2021-01-21 17:35:00|1548.9|1545.9|1548.8|1545.8|1551|1548|1548.8|1545.8|204
1611250800000|2021-01-21 17:40:00|1549.8|1546.8|1550.8|1547.8|1552.8|1549.8|1548.9|1545.9|410
1611251100000|2021-01-21 17:45:00|1550.4|1547.4|1548.8|1545.8|1552.8|1549.8|1548.8|1545.8|551
1611251400000|2021-01-21 17:50:00|1549.8|1546.8|1545.6|1542.6|1550.8|1547.8|1544.8|1541.8|2996
1611251700000|2021-01-21 17:55:00|1545.8|1542.8|1549.2|1546.2|1551.4|1548.4|1545.8|1542.8|985
1611304200000|2021-01-22 08:30:00|1536.6|1533.6|1534.5|1531.5|1538.5|1535.5|1531.5|1528.5|340
1611304500000|2021-01-22 08:35:00|1534.9|1531.9|1536|1533|1537.5|1534.5|1534.3|1531.3|212
1611304800000|2021-01-22 08:40:00|1536.1|1533.1|1537.7|1534.7|1538.1|1535.1|1535.5|1532.5|203
1611305100000|2021-01-22 08:45:00|1537.6|1534.6|1530.2|1527.2|1540.7|1537.7|1530.2|1527.2|465
1611305400000|2021-01-22 08:50:00|1530.4|1527.4|1529.9|1526.9|1531.2|1528.2|1529.2|1526.2|270
1611305700000|2021-01-22 08:55:00|1530.4|1527.4|1531.9|1528.9|1532.2|1529.2|1529.9|1526.9|22
1611306000000|2021-01-22 09:00:00|1532.2|1529.2|1528.5|1525.5|1532.9|1529.9|1528.5|1525.5|168
1611306300000|2021-01-22 09:05:00|1528.2|1525.2|1529.2|1526.2|1529.5|1526.5|1527.9|1524.9|138
1611306600000|2021-01-22 09:10:00|1529.5|1526.5|1530.8|1527.8|1532.6|1529.6|1529.5|1526.5|304
1611306900000|2021-01-22 09:15:00|1531|1528|1533.5|1530.5|1533.5|1530.5|1531|1528|27
1611307200000|2021-01-22 09:20:00|1533.6|1530.6|1533.1|1530.1|1534.7|1531.7|1532.7|1529.7|80
1611307500000|2021-01-22 09:25:00|1535.2|1532.2|1534.7|1531.7|1535.7|1532.7|1534.5|1531.5|22
1611307800000|2021-01-22 09:30:00|1535.1|1532.1|1534.1|1531.1|1535.1|1532.1|1533.1|1530.1|10
1611308100000|2021-01-22 09:35:00|1533.7|1530.7|1534.7|1531.7|1536.7|1533.7|1533.7|1530.7|164
1611308400000|2021-01-22 09:40:00|1533.1|1530.1|1530.4|1527.4|1533.4|1530.4|1530.4|1527.4|100
1611308700000|2021-01-22 09:45:00|1530.1|1527.1|1531.4|1528.4|1531.6|1528.6|1530.1|1527.1|36
1611309000000|2021-01-22 09:50:00|1532.4|1529.4|1532.6|1529.6|1533.4|1530.4|1532.4|1529.4|86
1611309300000|2021-01-22 09:55:00|1532.7|1529.7|1532.4|1529.4|1532.7|1529.7|1531.6|1528.6|16
1611309600000|2021-01-22 10:00:00|1531.7|1528.7|1531.4|1528.4|1532.4|1529.4|1531.4|1528.4|38
1611309900000|2021-01-22 10:05:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|27
1611310200000|2021-01-22 10:10:00|1531.9|1528.9|1531.4|1528.4|1532|1529|1530.4|1527.4|42
1611310500000|2021-01-22 10:15:00|1531|1528|1528.8|1525.8|1531|1528|1528.4|1525.4|260
1611310800000|2021-01-22 10:20:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1528.8|1525.8|25
1611311100000|2021-01-22 10:25:00|1529.8|1526.8|1530.2|1527.2|1530.2|1527.2|1529.2|1526.2|38
1611311400000|2021-01-22 10:30:00|1529.8|1526.8|1530.4|1527.4|1531.4|1528.4|1529.8|1526.8|50
1611311700000|2021-01-22 10:35:00|1530.9|1527.9|1530.2|1527.2|1531.4|1528.4|1529.4|1526.4|65
1611312000000|2021-01-22 10:40:00|1529.4|1526.4|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|19
1611312300000|2021-01-22 10:45:00|1528.4|1525.4|1528.4|1525.4|1528.4|1525.4|1528.4|1525.4|60
1611312600000|2021-01-22 10:50:00|||||||||45
1611312900000|2021-01-22 10:55:00|1528.6|1525.6|1529.4|1526.4|1529.4|1526.4|1528.6|1525.6|10
1611313200000|2021-01-22 11:00:00|1529.6|1526.6|1532.4|1529.4|1532.4|1529.4|1529.6|1526.6|153
1611313500000|2021-01-22 11:05:00|1532.6|1529.6|1532.6|1529.6|1533.4|1530.4|1532.6|1529.6|14
1611313800000|2021-01-22 11:10:00|1532.4|1529.4|1531.5|1528.5|1532.4|1529.4|1531.4|1528.4|116
1611314100000|2021-01-22 11:15:00|1531.4|1528.4|1530.5|1527.5|1531.5|1528.5|1530.4|1527.4|41
1611314400000|2021-01-22 11:20:00|1530.4|1527.4|1530.4|1527.4|1530.4|1527.4|1530|1527|22
1611314700000|2021-01-22 11:25:00|1531.4|1528.4|1530.4|1527.4|1531.4|1528.4|1530.2|1527.2|73
1611315000000|2021-01-22 11:30:00|1530.3|1527.3|1526.2|1523.2|1530.4|1527.4|1525.2|1522.2|691
1611315300000|2021-01-22 11:35:00|1525.8|1522.8|1523.2|1520.2|1525.8|1522.8|1523.2|1520.2|703
1611315600000|2021-01-22 11:40:00|1523.6|1520.6|1525.2|1522.2|1526.2|1523.2|1523.6|1520.6|446
1611315900000|2021-01-22 11:45:00|1525.1|1522.1|1528.2|1525.2|1528.3|1525.3|1525.1|1522.1|95
1611316200000|2021-01-22 11:50:00|1527.2|1524.2|1524|1521|1527.6|1524.6|1524|1521|359
1611316500000|2021-01-22 11:55:00|1524.8|1521.8|1524|1521|1525|1522|1524|1521|637
1611316800000|2021-01-22 12:00:00|1524.4|1521.4|1527.2|1524.2|1527.6|1524.6|1524|1521|57
1611317100000|2021-01-22 12:05:00|1527.6|1524.6|1525.5|1522.5|1527.6|1524.6|1525|1522|51
1611317400000|2021-01-22 12:10:00|1525|1522|1525.6|1522.6|1526|1523|1525|1522|25
1611317700000|2021-01-22 12:15:00|1526|1523|1527|1524|1527.2|1524.2|1526|1523|305
1611318000000|2021-01-22 12:20:00|1526.6|1523.6|1526|1523|1527.1|1524.1|1526|1523|12
1611318300000|2021-01-22 12:25:00|1525.6|1522.6|1525|1522|1525.6|1522.6|1525|1522|45
1611318600000|2021-01-22 12:30:00|1525.1|1522.1|1527.2|1524.2|1527.2|1524.2|1525.1|1522.1|67
1611318900000|2021-01-22 12:35:00|1527.1|1524.1|1526.1|1523.1|1527.2|1524.2|1525.6|1522.6|141
1611319200000|2021-01-22 12:40:00|1525.7|1522.7|1535.4|1532.4|1535.6|1532.6|1525.6|1522.6|297
1611319500000|2021-01-22 12:45:00|1535|1532|1539.6|1536.6|1541.8|1538.8|1534.6|1531.6|358
1611319800000|2021-01-22 12:50:00|1540.8|1537.8|1539.8|1536.8|1540.9|1537.9|1538.3|1535.3|319
1611320100000|2021-01-22 12:55:00|1539.4|1536.4|1538.4|1535.4|1539.8|1536.8|1536.7|1533.7|228
1611320400000|2021-01-22 13:00:00|1538|1535|1536.4|1533.4|1539.4|1536.4|1533.8|1530.8|298
1611320700000|2021-01-22 13:05:00|1535.8|1532.8|1534.3|1531.3|1537.4|1534.4|1533.8|1530.8|229
1611321000000|2021-01-22 13:10:00|1533.8|1530.8|1538.4|1535.4|1538.4|1535.4|1533|1530|305
1611321300000|2021-01-22 13:15:00|1538.8|1535.8|1539.4|1536.4|1540|1537|1538.8|1535.8|97
1611321600000|2021-01-22 13:20:00|1539.8|1536.8|1542|1539|1542|1539|1537.4|1534.4|454
1611321900000|2021-01-22 13:25:00|1541.1|1538.1|1540|1537|1541.1|1538.1|1540|1537|84
1611322200000|2021-01-22 13:30:00|1540.4|1537.4|1537.8|1534.8|1540.4|1537.4|1536.9|1533.9|108
1611322500000|2021-01-22 13:35:00|1538.4|1535.4|1535.3|1532.3|1538.8|1535.8|1535.3|1532.3|154
1611322800000|2021-01-22 13:40:00|1534.8|1531.8|1536|1533|1537|1534|1533.8|1530.8|182
1611323100000|2021-01-22 13:45:00|1535.7|1532.7|1534.8|1531.8|1535.8|1532.8|1534.4|1531.4|89
1611323400000|2021-01-22 13:50:00|1534|1531|1534.3|1531.3|1534.9|1531.9|1533.4|1530.4|348
1611323700000|2021-01-22 13:55:00|1534.4|1531.4|1533.8|1530.8|1535.8|1532.8|1533.8|1530.8|186
1611324000000|2021-01-22 14:00:00|1531.8|1528.8|1531.6|1528.6|1532.6|1529.6|1531.6|1528.6|210
1611324300000|2021-01-22 14:05:00|1531.2|1528.2|1531.7|1528.7|1531.8|1528.8|1530.8|1527.8|32
1611324600000|2021-01-22 14:10:00|1531.6|1528.6|1532.8|1529.8|1532.8|1529.8|1531.6|1528.6|136
1611324900000|2021-01-22 14:15:00|1533.2|1530.2|1530.2|1527.2|1533.2|1530.2|1529.7|1526.7|197
1611325200000|2021-01-22 14:20:00|1530.6|1527.6|1529|1526|1531.6|1528.6|1528.6|1525.6|145
1611325500000|2021-01-22 14:25:00|1529.3|1526.3|1529|1526|1529.3|1526.3|1528.6|1525.6|45
1611325800000|2021-01-22 14:30:00|1529.3|1526.3|1528.2|1525.2|1532.6|1529.6|1525.6|1522.6|737
1611326100000|2021-01-22 14:35:00|1527.9|1524.9|1530.8|1527.8|1531.8|1528.8|1527.6|1524.6|330
1611326400000|2021-01-22 14:40:00|1531.7|1528.7|1529.1|1526.1|1531.8|1528.8|1528.7|1525.7|101
1611326700000|2021-01-22 14:45:00|1528.6|1525.6|1529.6|1526.6|1530.7|1527.7|1527.1|1524.1|173
1611327000000|2021-01-22 14:50:00|1529.2|1526.2|1526.2|1523.2|1531.8|1528.8|1526.2|1523.2|192
1611327300000|2021-01-22 14:55:00|1526.5|1523.5|1529.3|1526.3|1530.7|1527.7|1526.2|1523.2|229
1611327600000|2021-01-22 15:00:00|1529.7|1526.7|1526.5|1523.5|1529.8|1526.8|1526.2|1523.2|234
1611327900000|2021-01-22 15:05:00|1525.7|1522.7|1524.8|1521.8|1526.5|1523.5|1523.5|1520.5|497
1611328200000|2021-01-22 15:10:00|1525.8|1522.8|1525|1522|1525.8|1522.8|1524.5|1521.5|103
1611328500000|2021-01-22 15:15:00|1525.2|1522.2|1525.1|1522.1|1526|1523|1523.6|1520.6|196
1611328800000|2021-01-22 15:20:00|1524.8|1521.8|1523.8|1520.8|1524.8|1521.8|1523.5|1520.5|219
1611329100000|2021-01-22 15:25:00|1524.5|1521.5|1526.6|1523.6|1527.8|1524.8|1524.5|1521.5|320
1611329400000|2021-01-22 15:30:00|1526.8|1523.8|1523.5|1520.5|1526.8|1523.8|1523.5|1520.5|179
1611329700000|2021-01-22 15:35:00|1523.7|1520.7|1521.5|1518.5|1524|1521|1521.5|1518.5|1286
1611330000000|2021-01-22 15:40:00|1522.3|1519.3|1522.7|1519.7|1523.1|1520.1|1521.6|1518.6|335
1611330300000|2021-01-22 15:45:00|1524.2|1521.2|1525.1|1522.1|1526|1523|1524|1521|409
1611330600000|2021-01-22 15:50:00|1525.5|1522.5|1525.8|1522.8|1527|1524|1525|1522|171
1611330900000|2021-01-22 15:55:00|1526|1523|1524|1521|1526.8|1523.8|1524|1521|230
1611331200000|2021-01-22 16:00:00|1523.8|1520.8|1522.7|1519.7|1523.8|1520.8|1521.7|1518.7|163
1611331500000|2021-01-22 16:05:00|1523|1520|1523|1520|1524|1521|1522.2|1519.2|176
1611331800000|2021-01-22 16:10:00|1522.8|1519.8|1525.3|1522.3|1526.1|1523.1|1522.3|1519.3|1222
1611332100000|2021-01-22 16:15:00|1525.4|1522.4|1524.2|1521.2|1526.3|1523.3|1523.2|1520.2|248
1611332400000|2021-01-22 16:20:00|1524.4|1521.4|1524.2|1521.2|1524.4|1521.4|1522.2|1519.2|185
1611332700000|2021-01-22 16:25:00|1524.3|1521.3|1525.2|1522.2|1525.8|1522.8|1523.2|1520.2|199
1611333000000|2021-01-22 16:30:00|1524.7|1521.7|1522.2|1519.2|1524.7|1521.7|1521.9|1518.9|274
1611333300000|2021-01-22 16:35:00|1521.4|1518.4|1525.4|1522.4|1526.4|1523.4|1521.2|1518.2|714
1611333600000|2021-01-22 16:40:00|1525.8|1522.8|1526.4|1523.4|1526.8|1523.8|1525.2|1522.2|73
1611333900000|2021-01-22 16:45:00|1526.2|1523.2|1525.8|1522.8|1527.4|1524.4|1524.4|1521.4|413
1611334200000|2021-01-22 16:50:00|1525.4|1522.4|1524.4|1521.4|1526.4|1523.4|1524.1|1521.1|141
1611334500000|2021-01-22 16:55:00|1524.8|1521.8|1523.4|1520.4|1524.8|1521.8|1523.4|1520.4|121
1611334800000|2021-01-22 17:00:00|1523.9|1520.9|1523.3|1520.3|1524.4|1521.4|1523.1|1520.1|146
1611335100000|2021-01-22 17:05:00|1523.4|1520.4|1522.1|1519.1|1523.4|1520.4|1520.5|1517.5|400
1611335400000|2021-01-22 17:10:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1522.1|1519.1|67
1611335700000|2021-01-22 17:15:00|1522.7|1519.7|1520.9|1517.9|1522.7|1519.7|1520.1|1517.1|287
1611336000000|2021-01-22 17:20:00|1520|1517|1514.9|1511.9|1520|1517|1513.7|1510.7|776
1611336300000|2021-01-22 17:25:00|1514.7|1511.7|1516.3|1513.3|1517.9|1514.9|1514.7|1511.7|290
1611336600000|2021-01-22 17:30:00|1515.9|1512.9|1518.7|1515.7|1519.1|1516.1|1514.7|1511.7|384
1611336900000|2021-01-22 17:35:00|1518.3|1515.3|1518.3|1515.3|1520.3|1517.3|1517.3|1514.3|168
1611337200000|2021-01-22 17:40:00|1518.7|1515.7|1518.1|1515.1|1521.3|1518.3|1517.2|1514.2|274
1611337500000|2021-01-22 17:45:00|1517.7|1514.7|1521.3|1518.3|1522.3|1519.3|1517.6|1514.6|387
1611337800000|2021-01-22 17:50:00|1521.4|1518.4|1526.7|1523.7|1527.9|1524.9|1521.4|1518.4|1960
1611338100000|2021-01-22 17:55:00|1526.3|1523.3|1526.1|1523.1|1526.3|1523.3|1521.7|1518.7|754
1611563400000|2021-01-25 08:30:00|1531.3|1528.3|1531.1|1528.1|1532.9|1529.9|1527.7|1524.7|441
1611563700000|2021-01-25 08:35:00|1531.5|1528.5|1532.5|1529.5|1532.9|1529.9|1531.5|1528.5|114
1611564000000|2021-01-25 08:40:00|1532.9|1529.9|1530.9|1527.9|1533.1|1530.1|1528.9|1525.9|300
1611564300000|2021-01-25 08:45:00|1531.3|1528.3|1530.4|1527.4|1531.9|1528.9|1528.3|1525.3|45
1611564600000|2021-01-25 08:50:00|1529.9|1526.9|1533.1|1530.1|1533.9|1530.9|1529.9|1526.9|51
1611564900000|2021-01-25 08:55:00|1533.6|1530.6|1535.7|1532.7|1535.7|1532.7|1533.1|1530.1|457
1611565200000|2021-01-25 09:00:00|1535.3|1532.3|1536.3|1533.3|1537.3|1534.3|1534.7|1531.7|90
1611565500000|2021-01-25 09:05:00|1536.7|1533.7|1539.3|1536.3|1539.3|1536.3|1534.3|1531.3|90
1611565800000|2021-01-25 09:10:00|1538.2|1535.2|1537.7|1534.7|1538.3|1535.3|1536.7|1533.7|129
1611566100000|2021-01-25 09:15:00|1537.3|1534.3|1536.3|1533.3|1537.3|1534.3|1535.3|1532.3|66
1611566400000|2021-01-25 09:20:00|1535.9|1532.9|1537.3|1534.3|1537.3|1534.3|1535.3|1532.3|95
1611566700000|2021-01-25 09:25:00|1539.3|1536.3|1540.9|1537.9|1541.4|1538.4|1539.3|1536.3|100
1611567000000|2021-01-25 09:30:00|1541.3|1538.3|1540.2|1537.2|1542.8|1539.8|1539.9|1536.9|70
1611567300000|2021-01-25 09:35:00|1540.3|1537.3|1538.7|1535.7|1540.7|1537.7|1538.7|1535.7|66
1611567600000|2021-01-25 09:40:00|1538.3|1535.3|1540.1|1537.1|1540.3|1537.3|1538.3|1535.3|38
1611567900000|2021-01-25 09:45:00|1539.7|1536.7|1538.2|1535.2|1539.7|1536.7|1538.1|1535.1|152
1611568200000|2021-01-25 09:50:00|1538.1|1535.1|1540.7|1537.7|1541.2|1538.2|1538.1|1535.1|77
1611568500000|2021-01-25 09:55:00|1540.3|1537.3|1542.2|1539.2|1543.3|1540.3|1539.7|1536.7|178
1611568800000|2021-01-25 10:00:00|1542.3|1539.3|1541.2|1538.2|1542.3|1539.3|1541.2|1538.2|42
1611569100000|2021-01-25 10:05:00|1540.3|1537.3|1540.2|1537.2|1540.3|1537.3|1539.2|1536.2|117
1611569400000|2021-01-25 10:10:00|1540.4|1537.4|1540.1|1537.1|1541.4|1538.4|1539.2|1536.2|136
1611569700000|2021-01-25 10:15:00|1539.7|1536.7|1543.2|1540.2|1543.2|1540.2|1539.7|1536.7|96
1611570000000|2021-01-25 10:20:00|1542.8|1539.8|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|35
1611570300000|2021-01-25 10:25:00|1542.4|1539.4|1542.2|1539.2|1543.2|1540.2|1542.2|1539.2|16
1611570600000|2021-01-25 10:30:00|1542.6|1539.6|1541.2|1538.2|1542.6|1539.6|1541.2|1538.2|46
1611570900000|2021-01-25 10:35:00|1541.4|1538.4|1542.2|1539.2|1542.2|1539.2|1541.4|1538.4|88
1611571200000|2021-01-25 10:40:00|1542.6|1539.6|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|25
1611571500000|2021-01-25 10:45:00|1542.7|1539.7|1542|1539|1543|1540|1542|1539|302
1611571800000|2021-01-25 10:50:00|1541|1538|1543|1540|1543.1|1540.1|1541|1538|233
1611572100000|2021-01-25 10:55:00|1544|1541|1543|1540|1546|1543|1543|1540|124
1611572400000|2021-01-25 11:00:00|1543.8|1540.8|1538.2|1535.2|1543.8|1540.8|1537.6|1534.6|256
1611572700000|2021-01-25 11:05:00|1537.8|1534.8|1537.2|1534.2|1538.6|1535.6|1536.8|1533.8|39
1611573000000|2021-01-25 11:10:00|1537.6|1534.6|1537.8|1534.8|1537.8|1534.8|1535.6|1532.6|65
1611573300000|2021-01-25 11:15:00|1537.4|1534.4|1535.7|1532.7|1537.8|1534.8|1535.2|1532.2|18
1611573600000|2021-01-25 11:20:00|1535.6|1532.6|1535.7|1532.7|1535.8|1532.8|1535.2|1532.2|16
1611573900000|2021-01-25 11:25:00|1535.8|1532.8|1533.6|1530.6|1535.8|1532.8|1533.6|1530.6|52
1611574200000|2021-01-25 11:30:00|1533.2|1530.2|1534.9|1531.9|1534.9|1531.9|1533.2|1530.2|47
1611574500000|2021-01-25 11:35:00|1534.8|1531.8|1537.4|1534.4|1537.4|1534.4|1534.8|1531.8|69
1611574800000|2021-01-25 11:40:00|1537|1534|1537|1534|1539|1536|1537|1534|75
1611575100000|2021-01-25 11:45:00|1536.8|1533.8|1537|1534|1537.9|1534.9|1535.4|1532.4|43
1611575400000|2021-01-25 11:50:00|1536.9|1533.9|1538.1|1535.1|1539|1536|1536.5|1533.5|74
1611575700000|2021-01-25 11:55:00|1538.2|1535.2|1537.4|1534.4|1539.8|1536.8|1537.4|1534.4|56
1611576000000|2021-01-25 12:00:00|1537.8|1534.8|1537|1534|1537.9|1534.9|1536.1|1533.1|38
1611576300000|2021-01-25 12:05:00|1536.2|1533.2|1535|1532|1537|1534|1535|1532|26
1611576600000|2021-01-25 12:10:00|1535.8|1532.8|1535.5|1532.5|1536|1533|1535|1532|137
1611576900000|2021-01-25 12:15:00|1535.4|1532.4|1536|1533|1536|1533|1535.4|1532.4|22
1611577200000|2021-01-25 12:20:00|1537|1534|1536|1533|1537|1534|1536|1533|57
1611577500000|2021-01-25 12:25:00|1535.9|1532.9|1535|1532|1536|1533|1535|1532|54
1611577800000|2021-01-25 12:30:00|1535.5|1532.5|1532.8|1529.8|1535.5|1532.5|1532.4|1529.4|38
1611578100000|2021-01-25 12:35:00|1532.9|1529.9|1533|1530|1533|1530|1532.4|1529.4|25
1611578400000|2021-01-25 12:40:00|1532|1529|1533.5|1530.5|1533.5|1530.5|1532|1529|25
1611578700000|2021-01-25 12:45:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1532.4|1529.4|75
1611579000000|2021-01-25 12:50:00|1533|1530|1522.6|1519.6|1533|1530|1522.6|1519.6|508
1611579300000|2021-01-25 12:55:00|1521.6|1518.6|1523.6|1520.6|1524.6|1521.6|1519.6|1516.6|469
1611579600000|2021-01-25 13:00:00|1524.6|1521.6|1526.4|1523.4|1527.6|1524.6|1523.8|1520.8|323
1611579900000|2021-01-25 13:05:00|1526.5|1523.5|1527.8|1524.8|1529.6|1526.6|1526.5|1523.5|306
1611580200000|2021-01-25 13:10:00|1527.7|1524.7|1527.8|1524.8|1528.7|1525.7|1525.4|1522.4|210
1611580500000|2021-01-25 13:15:00|1528.6|1525.6|1529.6|1526.6|1530.6|1527.6|1527.8|1524.8|130
1611580800000|2021-01-25 13:20:00|1529.2|1526.2|1525.6|1522.6|1529.2|1526.2|1525.6|1522.6|323
1611581100000|2021-01-25 13:25:00|1524.6|1521.6|1528.6|1525.6|1529|1526|1524.6|1521.6|354
1611581400000|2021-01-25 13:30:00|1528.3|1525.3|1531.6|1528.6|1531.6|1528.6|1526.6|1523.6|350
1611581700000|2021-01-25 13:35:00|1531.7|1528.7|1530.2|1527.2|1531.8|1528.8|1529.7|1526.7|306
1611582000000|2021-01-25 13:40:00|1530.1|1527.1|1529.6|1526.6|1530.1|1527.1|1527.6|1524.6|296
1611582300000|2021-01-25 13:45:00|1529.8|1526.8|1529.7|1526.7|1531.8|1528.8|1529.6|1526.6|199
1611582600000|2021-01-25 13:50:00|1529.8|1526.8|1528.6|1525.6|1530.6|1527.6|1528.6|1525.6|228
1611582900000|2021-01-25 13:55:00|1529.4|1526.4|1527.6|1524.6|1529.4|1526.4|1526.4|1523.4|218
1611583200000|2021-01-25 14:00:00|1528|1525|1525.4|1522.4|1528|1525|1524.5|1521.5|375
1611583500000|2021-01-25 14:05:00|1525|1522|1523.4|1520.4|1525.4|1522.4|1523.4|1520.4|85
1611583800000|2021-01-25 14:10:00|1522.6|1519.6|1521.4|1518.4|1523|1520|1521.4|1518.4|163
1611584100000|2021-01-25 14:15:00|1520.4|1517.4|1520.4|1517.4|1520.8|1517.8|1520.4|1517.4|212
1611584400000|2021-01-25 14:20:00|1520.5|1517.5|1522.4|1519.4|1523.4|1520.4|1520.4|1517.4|629
1611584700000|2021-01-25 14:25:00|1522.2|1519.2|1521.8|1518.8|1522.2|1519.2|1519.2|1516.2|383
1611585000000|2021-01-25 14:30:00|1522|1519|1524.4|1521.4|1524.4|1521.4|1522|1519|289
1611585300000|2021-01-25 14:35:00|1524.2|1521.2|1530.7|1527.7|1531.6|1528.6|1523.8|1520.8|767
1611585600000|2021-01-25 14:40:00|1531.5|1528.5|1535.6|1532.6|1536.2|1533.2|1531.5|1528.5|364
1611585900000|2021-01-25 14:45:00|1535.7|1532.7|1535.6|1532.6|1537.1|1534.1|1532.5|1529.5|312
1611586200000|2021-01-25 14:50:00|1536.6|1533.6|1532.4|1529.4|1537.4|1534.4|1531.2|1528.2|229
1611586500000|2021-01-25 14:55:00|1532.3|1529.3|1531.8|1528.8|1533.4|1530.4|1531.8|1528.8|368
1611586800000|2021-01-25 15:00:00|1531.9|1528.9|1531.3|1528.3|1532.4|1529.4|1529.8|1526.8|106
1611587100000|2021-01-25 15:05:00|1531.2|1528.2|1526.6|1523.6|1531.2|1528.2|1525|1522|384
1611587400000|2021-01-25 15:10:00|1527|1524|1524.5|1521.5|1527|1524|1524|1521|218
1611587700000|2021-01-25 15:15:00|1524|1521|1525|1522|1526|1523|1524|1521|558
1611588000000|2021-01-25 15:20:00|1526|1523|1525|1522|1526|1523|1524|1521|397
1611588300000|2021-01-25 15:25:00|1525.1|1522.1|1525|1522|1525.2|1522.2|1524|1521|123
1611588600000|2021-01-25 15:30:00|1525.8|1522.8|1520.4|1517.4|1526|1523|1518.4|1515.4|586
1611588900000|2021-01-25 15:35:00|1520.8|1517.8|1523.8|1520.8|1523.8|1520.8|1519|1516|353
1611589200000|2021-01-25 15:40:00|1523.4|1520.4|1524.8|1521.8|1525.8|1522.8|1522.8|1519.8|296
1611589500000|2021-01-25 15:45:00|1524.9|1521.9|1524.8|1521.8|1526.9|1523.9|1524.8|1521.8|276
1611589800000|2021-01-25 15:50:00|1523.8|1520.8|1523.7|1520.7|1525.2|1522.2|1523.6|1520.6|377
1611590100000|2021-01-25 15:55:00|1523.6|1520.6|1528.2|1525.2|1529.8|1526.8|1523.6|1520.6|302
1611590400000|2021-01-25 16:00:00|1527.8|1524.8|1525.7|1522.7|1527.9|1524.9|1525.2|1522.2|331
1611590700000|2021-01-25 16:05:00|1525.2|1522.2|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|111
1611591000000|2021-01-25 16:10:00|1525.7|1522.7|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|122
1611591300000|2021-01-25 16:15:00|1523.7|1520.7|1520.7|1517.7|1523.7|1520.7|1520.7|1517.7|227
1611591600000|2021-01-25 16:20:00|1521.7|1518.7|1522.5|1519.5|1523.1|1520.1|1520.7|1517.7|1164
1611591900000|2021-01-25 16:25:00|1522.1|1519.1|1523.4|1520.4|1524.5|1521.5|1522.1|1519.1|883
1611592200000|2021-01-25 16:30:00|1522.5|1519.5|1521.9|1518.9|1523.5|1520.5|1521.5|1518.5|481
1611592500000|2021-01-25 16:35:00|1521.5|1518.5|1521.4|1518.4|1521.9|1518.9|1520.5|1517.5|218
1611592800000|2021-01-25 16:40:00|1521.5|1518.5|1523.9|1520.9|1524.3|1521.3|1521.3|1518.3|92
1611593100000|2021-01-25 16:45:00|1524.3|1521.3|1523.3|1520.3|1524.3|1521.3|1522.9|1519.9|73
1611593400000|2021-01-25 16:50:00|1522.4|1519.4|1523.4|1520.4|1523.5|1520.5|1522.3|1519.3|227
1611593700000|2021-01-25 16:55:00|1523.3|1520.3|1526.5|1523.5|1527.4|1524.4|1523.3|1520.3|198
1611594000000|2021-01-25 17:00:00|1527.3|1524.3|1525.3|1522.3|1528.5|1525.5|1524.4|1521.4|157
1611594300000|2021-01-25 17:05:00|1524.9|1521.9|1526.3|1523.3|1527.3|1524.3|1524.9|1521.9|1066
1611594600000|2021-01-25 17:10:00|1526.2|1523.2|1526.1|1523.1|1527.1|1524.1|1526.1|1523.1|66
1611594900000|2021-01-25 17:15:00|1526.5|1523.5|1527.2|1524.2|1528.3|1525.3|1526.2|1523.2|108
1611595200000|2021-01-25 17:20:00|1527.7|1524.7|1526.1|1523.1|1527.7|1524.7|1525.7|1522.7|110
1611595500000|2021-01-25 17:25:00|1525.3|1522.3|1525.2|1522.2|1525.7|1522.7|1524.1|1521.1|238
1611595800000|2021-01-25 17:30:00|1525.1|1522.1|1524.3|1521.3|1526.1|1523.1|1524.3|1521.3|290
1611596100000|2021-01-25 17:35:00|1525.1|1522.1|1525.7|1522.7|1527.3|1524.3|1524.3|1521.3|266
1611596400000|2021-01-25 17:40:00|1525.3|1522.3|1522.3|1519.3|1525.7|1522.7|1522.3|1519.3|935
1611596700000|2021-01-25 17:45:00|1521.9|1518.9|1518.9|1515.9|1521.9|1518.9|1518.1|1515.1|894
1611597000000|2021-01-25 17:50:00|1519.1|1516.1|1517.9|1514.9|1521.7|1518.7|1515.9|1512.9|4052
1611597300000|2021-01-25 17:55:00|1518.1|1515.1|1520.5|1517.5|1520.5|1517.5|1517.5|1514.5|1384
1611597600000|2021-01-25 18:00:00|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|0
1611649800000|2021-01-26 08:30:00|1516.4|1513.4|1519.4|1516.4|1519.6|1516.6|1516|1513|1768
1611650100000|2021-01-26 08:35:00|1520|1517|1519.4|1516.4|1521.4|1518.4|1519.4|1516.4|337
1611650400000|2021-01-26 08:40:00|1518.4|1515.4|1517.8|1514.8|1518.4|1515.4|1517.8|1514.8|96
1611650700000|2021-01-26 08:45:00|1518.3|1515.3|1511.7|1508.7|1518.3|1515.3|1508.4|1505.4|1803
1611651000000|2021-01-26 08:50:00|1511.8|1508.8|1511.7|1508.7|1514.4|1511.4|1511.2|1508.2|454
1611651300000|2021-01-26 08:55:00|1511.3|1508.3|1511.3|1508.3|1511.3|1508.3|1510.8|1507.8|26
1611651600000|2021-01-26 09:00:00|1511.4|1508.4|1512.2|1509.2|1512.3|1509.3|1510.3|1507.3|317
1611651900000|2021-01-26 09:05:00|1511.8|1508.8|1514.4|1511.4|1514.4|1511.4|1511.8|1508.8|54
1611652200000|2021-01-26 09:10:00|1513.4|1510.4|1514.3|1511.3|1514.4|1511.4|1513.4|1510.4|82
1611652500000|2021-01-26 09:15:00|1514.4|1511.4|1513.4|1510.4|1514.4|1511.4|1513.4|1510.4|44
1611652800000|2021-01-26 09:20:00|1513.2|1510.2|1513.2|1510.2|1513.4|1510.4|1513.2|1510.2|13
1611653100000|2021-01-26 09:25:00|1512.4|1509.4|1513.3|1510.3|1513.4|1510.4|1512.4|1509.4|307
1611653400000|2021-01-26 09:30:00|1513.4|1510.4|1513.4|1510.4|1514.8|1511.8|1513.3|1510.3|40
1611653700000|2021-01-26 09:35:00|1513.3|1510.3|1513.4|1510.4|1514.4|1511.4|1512.8|1509.8|113
1611654000000|2021-01-26 09:40:00|1513.3|1510.3|1513.3|1510.3|1514.4|1511.4|1513.3|1510.3|48
1611654300000|2021-01-26 09:45:00|1513.4|1510.4|1513.2|1510.2|1513.8|1510.8|1513.2|1510.2|33
1611654600000|2021-01-26 09:50:00|1512.4|1509.4|1512.2|1509.2|1512.8|1509.8|1512.2|1509.2|29
1611654900000|2021-01-26 09:55:00|1511.2|1508.2|1514.3|1511.3|1515.2|1512.2|1511.2|1508.2|134
1611655200000|2021-01-26 10:00:00|1514.6|1511.6|1514.2|1511.2|1514.7|1511.7|1514.2|1511.2|48
1611655500000|2021-01-26 10:05:00|1514|1511|1515.2|1512.2|1515.2|1512.2|1513.2|1510.2|78
1611655800000|2021-01-26 10:10:00|1514.8|1511.8|1515.4|1512.4|1516.2|1513.2|1514.8|1511.8|24
1611656100000|2021-01-26 10:15:00|1515.3|1512.3|1516.8|1513.8|1518.2|1515.2|1515.3|1512.3|58
1611656400000|2021-01-26 10:20:00|1516.4|1513.4|1515.2|1512.2|1516.4|1513.4|1515.2|1512.2|29
1611656700000|2021-01-26 10:25:00|||||||||12
1611657000000|2021-01-26 10:30:00|1516.2|1513.2|1518.4|1515.4|1518.8|1515.8|1516.2|1513.2|124
1611657300000|2021-01-26 10:35:00|1518.2|1515.2|1519.5|1516.5|1520|1517|1518.2|1515.2|138
1611657600000|2021-01-26 10:40:00|1519.6|1516.6|1521.4|1518.4|1521.6|1518.6|1519.5|1516.5|84
1611657900000|2021-01-26 10:45:00|1519.8|1516.8|1519.4|1516.4|1519.8|1516.8|1518.4|1515.4|25
1611658200000|2021-01-26 10:50:00|||||||||17
1611658500000|2021-01-26 10:55:00|1520.4|1517.4|1521.6|1518.6|1521.6|1518.6|1520.4|1517.4|46
1611658800000|2021-01-26 11:00:00|1523|1520|1522|1519|1524.6|1521.6|1522|1519|279
1611659100000|2021-01-26 11:05:00|1522.4|1519.4|1522.5|1519.5|1523.6|1520.6|1522.4|1519.4|44
1611659400000|2021-01-26 11:10:00|1522.6|1519.6|1522.6|1519.6|1523.4|1520.4|1521.6|1518.6|21
1611659700000|2021-01-26 11:15:00|1522.5|1519.5|1521.5|1518.5|1522.6|1519.6|1521.4|1518.4|23
1611660000000|2021-01-26 11:20:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|13
1611660300000|2021-01-26 11:25:00|1520.6|1517.6|1522.4|1519.4|1522.6|1519.6|1520.6|1517.6|61
1611660600000|2021-01-26 11:30:00|1522.5|1519.5|1523.6|1520.6|1524.6|1521.6|1522.4|1519.4|78
1611660900000|2021-01-26 11:35:00|1523.4|1520.4|1523.4|1520.4|1523.5|1520.5|1522.6|1519.6|41
1611661200000|2021-01-26 11:40:00|1523|1520|1523.6|1520.6|1524.4|1521.4|1523|1520|18
1611661500000|2021-01-26 11:45:00|1523.5|1520.5|1524.6|1521.6|1524.6|1521.6|1523.4|1520.4|63
1611661800000|2021-01-26 11:50:00|1524.5|1521.5|1526|1523|1526.5|1523.5|1524.4|1521.4|44
1611662100000|2021-01-26 11:55:00|1526.5|1523.5|1525.5|1522.5|1528.6|1525.6|1525.5|1522.5|477
1611662400000|2021-01-26 12:00:00|1525.6|1522.6|1526.4|1523.4|1526.6|1523.6|1525.4|1522.4|33
1611662700000|2021-01-26 12:05:00|1526.9|1523.9|1526.6|1523.6|1528|1525|1526.6|1523.6|52
1611663000000|2021-01-26 12:10:00|1526.4|1523.4|1524.6|1521.6|1526.4|1523.4|1523.6|1520.6|65
1611663300000|2021-01-26 12:15:00|1524.5|1521.5|1524.4|1521.4|1525.5|1522.5|1523.6|1520.6|35
1611663600000|2021-01-26 12:20:00|1524.6|1521.6|1522.4|1519.4|1524.6|1521.6|1522.4|1519.4|49
1611663900000|2021-01-26 12:25:00|1522.5|1519.5|1522.4|1519.4|1523.6|1520.6|1522.4|1519.4|49
1611664200000|2021-01-26 12:30:00|1522|1519|1522.6|1519.6|1523.4|1520.4|1522|1519|46
1611664500000|2021-01-26 12:35:00|1523|1520|1518.5|1515.5|1523|1520|1518.5|1515.5|65
1611664800000|2021-01-26 12:40:00|1519|1516|1518.5|1515.5|1519.5|1516.5|1517.5|1514.5|220
1611665100000|2021-01-26 12:45:00|1518|1515|1517.5|1514.5|1518.5|1515.5|1517.5|1514.5|40
1611665400000|2021-01-26 12:50:00|1516.5|1513.5|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|71
1611665700000|2021-01-26 12:55:00|1517.4|1514.4|1516.4|1513.4|1520.5|1517.5|1516.4|1513.4|143
1611666000000|2021-01-26 13:00:00|1517.4|1514.4|1519.4|1516.4|1519.4|1516.4|1516.4|1513.4|176
1611666300000|2021-01-26 13:05:00|1518.5|1515.5|1518.9|1515.9|1518.9|1515.9|1515.5|1512.5|147
1611666600000|2021-01-26 13:10:00|1518.5|1515.5|1515.3|1512.3|1518.5|1515.5|1514.3|1511.3|372
1611666900000|2021-01-26 13:15:00|1514.5|1511.5|1512.5|1509.5|1515.3|1512.3|1511.3|1508.3|382
1611667200000|2021-01-26 13:20:00|1513.3|1510.3|1512.3|1509.3|1513.3|1510.3|1511.9|1508.9|129
1611667500000|2021-01-26 13:25:00|1512.9|1509.9|1514.5|1511.5|1515.5|1512.5|1512.9|1509.9|128
1611667800000|2021-01-26 13:30:00|1512.3|1509.3|1511.3|1508.3|1513.5|1510.5|1510.3|1507.3|223
1611668100000|2021-01-26 13:35:00|1511.7|1508.7|1511.3|1508.3|1513.3|1510.3|1510.3|1507.3|197
1611668400000|2021-01-26 13:40:00|1512.3|1509.3|1516.3|1513.3|1518.5|1515.5|1512.3|1509.3|179
1611668700000|2021-01-26 13:45:00|1516.2|1513.2|1518.3|1515.3|1518.5|1515.5|1515.3|1512.3|354
1611669000000|2021-01-26 13:50:00|1518.5|1515.5|1519|1516|1520.5|1517.5|1516.5|1513.5|467
1611669300000|2021-01-26 13:55:00|1518.9|1515.9|1516.3|1513.3|1518.9|1515.9|1515.8|1512.8|428
1611669600000|2021-01-26 14:00:00|1516.7|1513.7|1517.9|1514.9|1517.9|1514.9|1516.3|1513.3|108
1611669900000|2021-01-26 14:05:00|1518.5|1515.5|1517.5|1514.5|1520.5|1517.5|1517.3|1514.3|170
1611670200000|2021-01-26 14:10:00|1517.9|1514.9|1518.9|1515.9|1518.9|1515.9|1517.4|1514.4|48
1611670500000|2021-01-26 14:15:00|1519.5|1516.5|1518.3|1515.3|1519.5|1516.5|1516.3|1513.3|142
1611670800000|2021-01-26 14:20:00|1518.4|1515.4|1520.5|1517.5|1520.5|1517.5|1517.9|1514.9|88
1611671100000|2021-01-26 14:25:00|1521.3|1518.3|1519.5|1516.5|1521.5|1518.5|1519.5|1516.5|137
1611671400000|2021-01-26 14:30:00|1519.3|1516.3|1521.5|1518.5|1522.5|1519.5|1517.5|1514.5|362
1611671700000|2021-01-26 14:35:00|1521.7|1518.7|1522.5|1519.5|1523.4|1520.4|1518.3|1515.3|153
1611672000000|2021-01-26 14:40:00|1522.7|1519.7|1520.5|1517.5|1523.5|1520.5|1520.4|1517.4|236
1611672300000|2021-01-26 14:45:00|1520.3|1517.3|1519.3|1516.3|1520.5|1517.5|1516.4|1513.4|368
1611672600000|2021-01-26 14:50:00|1518.9|1515.9|1518.3|1515.3|1519.9|1516.9|1517.3|1514.3|154
1611672900000|2021-01-26 14:55:00|1517.9|1514.9|1519.5|1516.5|1519.5|1516.5|1517.9|1514.9|96
1611673200000|2021-01-26 15:00:00|1520.4|1517.4|1523.5|1520.5|1523.5|1520.5|1519.5|1516.5|251
1611673500000|2021-01-26 15:05:00|1524.6|1521.6|1525.7|1522.7|1525.7|1522.7|1523.7|1520.7|285
1611673800000|2021-01-26 15:10:00|1524.8|1521.8|1522.5|1519.5|1525.7|1522.7|1521.5|1518.5|575
1611674100000|2021-01-26 15:15:00|1522.1|1519.1|1523.7|1520.7|1524.7|1521.7|1522.1|1519.1|519
1611674400000|2021-01-26 15:20:00|1523.8|1520.8|1525.7|1522.7|1525.7|1522.7|1523.8|1520.8|93
1611674700000|2021-01-26 15:25:00|1525.3|1522.3|1524.3|1521.3|1525.7|1522.7|1524.3|1521.3|190
1611675000000|2021-01-26 15:30:00|1524.4|1521.4|1519.2|1516.2|1524.7|1521.7|1518.7|1515.7|265
1611675300000|2021-01-26 15:35:00|1518.7|1515.7|1515.5|1512.5|1519.1|1516.1|1514.5|1511.5|417
1611675600000|2021-01-26 15:40:00|1515.1|1512.1|1515.5|1512.5|1515.5|1512.5|1514.5|1511.5|339
1611675900000|2021-01-26 15:45:00|1515.1|1512.1|1514.5|1511.5|1515.7|1512.7|1514.5|1511.5|156
1611676200000|2021-01-26 15:50:00|1513.5|1510.5|1514.6|1511.6|1514.7|1511.7|1512.5|1509.5|275
1611676500000|2021-01-26 15:55:00|1514.5|1511.5|1516.1|1513.1|1516.6|1513.6|1514.1|1511.1|221
1611676800000|2021-01-26 16:00:00|1516.5|1513.5|1516.1|1513.1|1516.5|1513.5|1514.3|1511.3|451
1611677100000|2021-01-26 16:05:00|1515.6|1512.6|1515.5|1512.5|1516.7|1513.7|1515.5|1512.5|148
1611677400000|2021-01-26 16:10:00|1515.7|1512.7|1515.7|1512.7|1516.1|1513.1|1515.5|1512.5|139
1611677700000|2021-01-26 16:15:00|1515.6|1512.6|1521.7|1518.7|1522.8|1519.8|1515.6|1512.6|273
1611678000000|2021-01-26 16:20:00|1522.1|1519.1|1523.3|1520.3|1523.7|1520.7|1521.7|1518.7|160
1611678300000|2021-01-26 16:25:00|1523.7|1520.7|1525.3|1522.3|1525.8|1522.8|1523.3|1520.3|124
1611678600000|2021-01-26 16:30:00|1525.7|1522.7|1521.7|1518.7|1525.7|1522.7|1521.1|1518.1|214
1611678900000|2021-01-26 16:35:00|1522.2|1519.2|1520.7|1517.7|1522.7|1519.7|1520.7|1517.7|179
1611679200000|2021-01-26 16:40:00|1520.2|1517.2|1522.2|1519.2|1522.7|1519.7|1519.7|1516.7|217
1611679500000|2021-01-26 16:45:00|1521.8|1518.8|1520.7|1517.7|1521.8|1518.8|1519.7|1516.7|207
1611679800000|2021-01-26 16:50:00|1520.6|1517.6|1519.6|1516.6|1520.6|1517.6|1519.2|1516.2|28
1611680100000|2021-01-26 16:55:00|1519.2|1516.2|1520.7|1517.7|1521.1|1518.1|1519.2|1516.2|113
1611680400000|2021-01-26 17:00:00|1520.6|1517.6|1518.8|1515.8|1521.8|1518.8|1518.8|1515.8|126
1611680700000|2021-01-26 17:05:00|1519.2|1516.2|1517.6|1514.6|1519.7|1516.7|1517.6|1514.6|45
1611681000000|2021-01-26 17:10:00|1517.2|1514.2|1516|1513|1517.2|1514.2|1515.5|1512.5|268
1611681300000|2021-01-26 17:15:00|1515.6|1512.6|1517.6|1514.6|1517.6|1514.6|1515.6|1512.6|72
1611681600000|2021-01-26 17:20:00|1516.8|1513.8|1517.6|1514.6|1517.6|1514.6|1516.6|1513.6|170
1611681900000|2021-01-26 17:25:00|1516.6|1513.6|1516.6|1513.6|1517.5|1514.5|1515.6|1512.6|106
1611682200000|2021-01-26 17:30:00|1517|1514|1518.6|1515.6|1518.6|1515.6|1516.6|1513.6|135
1611682500000|2021-01-26 17:35:00|1519|1516|1518.9|1515.9|1519|1516|1517.6|1514.6|542
1611682800000|2021-01-26 17:40:00|1518.4|1515.4|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|451
1611683100000|2021-01-26 17:45:00|1517.3|1514.3|1516.7|1513.7|1517.3|1514.3|1515.3|1512.3|1026
1611683400000|2021-01-26 17:50:00|1517.1|1514.1|1518.1|1515.1|1522.3|1519.3|1516.7|1513.7|3762
1611683700000|2021-01-26 17:55:00|1518.5|1515.5|1524.3|1521.3|1525.1|1522.1|1518.5|1515.5|1216
1611736200000|2021-01-27 08:30:00|1528|1525|1537.3|1534.3|1537.8|1534.8|1528|1525|1668
1611736500000|2021-01-27 08:35:00|1537.4|1534.4|1535.4|1532.4|1537.4|1534.4|1535.3|1532.3|44
1611736800000|2021-01-27 08:40:00|1535.3|1532.3|1535.9|1532.9|1535.9|1532.9|1535.3|1532.3|184
1611737100000|2021-01-27 08:45:00|1535.8|1532.8|1534.3|1531.3|1536.3|1533.3|1534.2|1531.2|173
1611737400000|2021-01-27 08:50:00|1534.4|1531.4|1535.3|1532.3|1535.3|1532.3|1533.3|1530.3|68
1611737700000|2021-01-27 08:55:00|1534.9|1531.9|1536.3|1533.3|1536.3|1533.3|1534.9|1531.9|58
1611738000000|2021-01-27 09:00:00|1536.9|1533.9|1537.5|1534.5|1537.5|1534.5|1536.3|1533.3|72
1611738300000|2021-01-27 09:05:00|1537.9|1534.9|1539.5|1536.5|1539.5|1536.5|1537.9|1534.9|53
1611738600000|2021-01-27 09:10:00|1539|1536|1538.9|1535.9|1539.9|1536.9|1538.5|1535.5|54
1611738900000|2021-01-27 09:15:00|1538.5|1535.5|1537.9|1534.9|1538.5|1535.5|1537.7|1534.7|41
1611739200000|2021-01-27 09:20:00|1537.8|1534.8|1538.3|1535.3|1538.5|1535.5|1537.3|1534.3|46
1611739500000|2021-01-27 09:25:00|1537.9|1534.9|1539.5|1536.5|1539.5|1536.5|1537.9|1534.9|84
1611739800000|2021-01-27 09:30:00|1539.3|1536.3|1539.9|1536.9|1539.9|1536.9|1539.3|1536.3|126
1611740100000|2021-01-27 09:35:00|1540.5|1537.5|1541.9|1538.9|1543.5|1540.5|1540.3|1537.3|288
1611740400000|2021-01-27 09:40:00|1541.3|1538.3|1540.9|1537.9|1541.9|1538.9|1540.3|1537.3|108
1611740700000|2021-01-27 09:45:00|1540.5|1537.5|1543.1|1540.1|1543.5|1540.5|1540.5|1537.5|315
1611741000000|2021-01-27 09:50:00|1543.9|1540.9|1545|1542|1547.5|1544.5|1543.9|1540.9|659
1611741300000|2021-01-27 09:55:00|1544.6|1541.6|1543.5|1540.5|1544.6|1541.6|1543.5|1540.5|39
1611741600000|2021-01-27 10:00:00|1542.5|1539.5|1543.5|1540.5|1544.5|1541.5|1542.5|1539.5|144
1611741900000|2021-01-27 10:05:00|1543.6|1540.6|1543|1540|1543.6|1540.6|1543|1540|7
1611742200000|2021-01-27 10:10:00|1542.9|1539.9|1542.9|1539.9|1543.3|1540.3|1541.9|1538.9|18
1611742500000|2021-01-27 10:15:00|1543.3|1540.3|1543.9|1540.9|1544.3|1541.3|1543.3|1540.3|78
1611742800000|2021-01-27 10:20:00|1544.3|1541.3|1543.9|1540.9|1544.5|1541.5|1543.9|1540.9|92
1611743100000|2021-01-27 10:25:00|1544.3|1541.3|1544.3|1541.3|1544.3|1541.3|1543.9|1540.9|5
1611743400000|2021-01-27 10:30:00|1543.9|1540.9|1543.3|1540.3|1543.9|1540.9|1543.3|1540.3|35
1611743700000|2021-01-27 10:35:00|1544.3|1541.3|1544.3|1541.3|1544.3|1541.3|1543.9|1540.9|28
1611744000000|2021-01-27 10:40:00|1543.9|1540.9|1542.8|1539.8|1544.3|1541.3|1542.3|1539.3|52
1611744300000|2021-01-27 10:45:00|1542.9|1539.9|1542.3|1539.3|1543.3|1540.3|1542.3|1539.3|30
1611744600000|2021-01-27 10:50:00|1542.4|1539.4|1542.9|1539.9|1543.3|1540.3|1542.4|1539.4|115
1611744900000|2021-01-27 10:55:00|1542.5|1539.5|1541.5|1538.5|1542.5|1539.5|1540.4|1537.4|49
1611745200000|2021-01-27 11:00:00|1541.9|1538.9|1539.9|1536.9|1542.5|1539.5|1539.5|1536.5|60
1611745500000|2021-01-27 11:05:00|1540.3|1537.3|1541.6|1538.6|1542|1539|1540.3|1537.3|112
1611745800000|2021-01-27 11:10:00|1542.2|1539.2|1544.8|1541.8|1545.6|1542.6|1542.2|1539.2|481
1611746100000|2021-01-27 11:15:00|1545.2|1542.2|1546.6|1543.6|1546.6|1543.6|1544.2|1541.2|138
1611746400000|2021-01-27 11:20:00|1546.2|1543.2|1546.6|1543.6|1546.6|1543.6|1545.7|1542.7|33
1611746700000|2021-01-27 11:25:00|1545.6|1542.6|1543.2|1540.2|1545.6|1542.6|1542.6|1539.6|118
1611747000000|2021-01-27 11:30:00|1543.6|1540.6|1544.8|1541.8|1544.8|1541.8|1543.6|1540.6|44
1611747300000|2021-01-27 11:35:00|1544.6|1541.6|1543.7|1540.7|1544.7|1541.7|1543.7|1540.7|53
1611747600000|2021-01-27 11:40:00|1543.6|1540.6|1540.4|1537.4|1543.6|1540.6|1539.4|1536.4|199
1611747900000|2021-01-27 11:45:00|1540|1537|1542.6|1539.6|1542.6|1539.6|1539.6|1536.6|50
1611748200000|2021-01-27 11:50:00|1542.4|1539.4|1542.6|1539.6|1542.6|1539.6|1541.6|1538.6|63
1611748500000|2021-01-27 11:55:00|1542.1|1539.1|1542.2|1539.2|1542.2|1539.2|1541.6|1538.6|16
1611748800000|2021-01-27 12:00:00|1542.6|1539.6|1541.6|1538.6|1543.6|1540.6|1541.6|1538.6|52
1611749100000|2021-01-27 12:05:00|1542.1|1539.1|1543.6|1540.6|1543.6|1540.6|1542|1539|38
1611749400000|2021-01-27 12:10:00|1543.7|1540.7|1545.8|1542.8|1546.2|1543.2|1543.7|1540.7|90
1611749700000|2021-01-27 12:15:00|1546.6|1543.6|1555|1552|1557.4|1554.4|1546.6|1543.6|858
1611750000000|2021-01-27 12:20:00|1554.6|1551.6|1549.3|1546.3|1554.6|1551.6|1548.7|1545.7|363
1611750300000|2021-01-27 12:25:00|1549.4|1546.4|1549.8|1546.8|1551|1548|1548.8|1545.8|279
1611750600000|2021-01-27 12:30:00|1550.2|1547.2|1546.7|1543.7|1551.8|1548.8|1546.6|1543.6|146
1611750900000|2021-01-27 12:35:00|1546.8|1543.8|1547.8|1544.8|1548.7|1545.7|1546.6|1543.6|135
1611751200000|2021-01-27 12:40:00|1547.7|1544.7|1547.7|1544.7|1548.8|1545.8|1547.3|1544.3|83
1611751500000|2021-01-27 12:45:00|1547.2|1544.2|1543|1540|1547.2|1544.2|1542.5|1539.5|216
1611751800000|2021-01-27 12:50:00|1543.5|1540.5|1545|1542|1545|1542|1543.1|1540.1|79
1611752100000|2021-01-27 12:55:00|1546.2|1543.2|1546.2|1543.2|1548.8|1545.8|1545.8|1542.8|239
1611752400000|2021-01-27 13:00:00|1546.7|1543.7|1542.6|1539.6|1546.8|1543.8|1542.2|1539.2|290
1611752700000|2021-01-27 13:05:00|1542.2|1539.2|1543.6|1540.6|1544.6|1541.6|1540.6|1537.6|231
1611753000000|2021-01-27 13:10:00|1543|1540|1545.8|1542.8|1545.8|1542.8|1542.2|1539.2|313
1611753300000|2021-01-27 13:15:00|1545.2|1542.2|1547.8|1544.8|1548.8|1545.8|1544.8|1541.8|287
1611753600000|2021-01-27 13:20:00|1548.4|1545.4|1546.2|1543.2|1548.8|1545.8|1545.8|1542.8|263
1611753900000|2021-01-27 13:25:00|1545.8|1542.8|1546.8|1543.8|1546.8|1543.8|1545.6|1542.6|79
1611754200000|2021-01-27 13:30:00|1546.9|1543.9|1544.7|1541.7|1549.8|1546.8|1544.1|1541.1|241
1611754500000|2021-01-27 13:35:00|1544.6|1541.6|1544.7|1541.7|1544.7|1541.7|1542.6|1539.6|293
1611754800000|2021-01-27 13:40:00|1544.2|1541.2|1546.8|1543.8|1547.2|1544.2|1544.2|1541.2|56
1611755100000|2021-01-27 13:45:00|1547.2|1544.2|1547.2|1544.2|1547.8|1544.8|1546.6|1543.6|135
1611755400000|2021-01-27 13:50:00|1547.6|1544.6|1544.6|1541.6|1547.8|1544.8|1544.6|1541.6|253
1611755700000|2021-01-27 13:55:00|1544.8|1541.8|1539.6|1536.6|1545.2|1542.2|1539.6|1536.6|279
1611756000000|2021-01-27 14:00:00|1540|1537|1536|1533|1540.1|1537.1|1535.6|1532.6|565
1611756300000|2021-01-27 14:05:00|1535.6|1532.6|1534.6|1531.6|1535.6|1532.6|1533|1530|333
1611756600000|2021-01-27 14:10:00|1535|1532|1534.4|1531.4|1535|1532|1534|1531|316
1611756900000|2021-01-27 14:15:00|1533.6|1530.6|1535.4|1532.4|1535.4|1532.4|1533.4|1530.4|127
1611757200000|2021-01-27 14:20:00|1536|1533|1536.6|1533.6|1538.1|1535.1|1536|1533|109
1611757500000|2021-01-27 14:25:00|1536.5|1533.5|1532|1529|1536.5|1533.5|1531.6|1528.6|123
1611757800000|2021-01-27 14:30:00|1531.6|1528.6|1527.5|1524.5|1531.6|1528.6|1525.2|1522.2|1206
1611758100000|2021-01-27 14:35:00|1527.1|1524.1|1522.2|1519.2|1527.6|1524.6|1521.2|1518.2|977
1611758400000|2021-01-27 14:40:00|1522.1|1519.1|1519.8|1516.8|1522.1|1519.1|1518.7|1515.7|1446
1611758700000|2021-01-27 14:45:00|1519.9|1516.9|1523.4|1520.4|1524|1521|1519.8|1516.8|1023
1611759000000|2021-01-27 14:50:00|1523|1520|1522|1519|1523|1520|1521|1518|207
1611759300000|2021-01-27 14:55:00|1523|1520|1524.1|1521.1|1525.4|1522.4|1523|1520|301
1611759600000|2021-01-27 15:00:00|1523.7|1520.7|1523.6|1520.6|1525.2|1522.2|1521|1518|394
1611759900000|2021-01-27 15:05:00|1523.2|1520.2|1521|1518|1523.2|1520.2|1519|1516|550
1611760200000|2021-01-27 15:10:00|1520.6|1517.6|1519.8|1516.8|1520.6|1517.6|1518.8|1515.8|229
1611760500000|2021-01-27 15:15:00|1519.9|1516.9|1524|1521|1524|1521|1519.4|1516.4|182
1611760800000|2021-01-27 15:20:00|1525|1522|1525.2|1522.2|1527|1524|1523.4|1520.4|207
1611761100000|2021-01-27 15:25:00|1525.6|1522.6|1526|1523|1527.2|1524.2|1524.6|1521.6|275
1611761400000|2021-01-27 15:30:00|1525.6|1522.6|1525.2|1522.2|1526.6|1523.6|1523.6|1520.6|699
1611761700000|2021-01-27 15:35:00|1526|1523|1519.8|1516.8|1526|1523|1519.8|1516.8|395
1611762000000|2021-01-27 15:40:00|1519.3|1516.3|1517.8|1514.8|1519.8|1516.8|1517.8|1514.8|409
1611762300000|2021-01-27 15:45:00|1518.4|1515.4|1517.2|1514.2|1518.8|1515.8|1515.6|1512.6|613
1611762600000|2021-01-27 15:50:00|1517|1514|1515.6|1512.6|1517|1514|1515.6|1512.6|379
1611762900000|2021-01-27 15:55:00|1514.6|1511.6|1515.6|1512.6|1515.6|1512.6|1514.6|1511.6|363
1611763200000|2021-01-27 16:00:00|1514.6|1511.6|1514.4|1511.4|1515.1|1512.1|1511.4|1508.4|1121
1611763500000|2021-01-27 16:05:00|1513.9|1510.9|1516.6|1513.6|1516.6|1513.6|1513.4|1510.4|836
1611763800000|2021-01-27 16:10:00|1516.8|1513.8|1513.4|1510.4|1517.6|1514.6|1513.4|1510.4|180
1611764100000|2021-01-27 16:15:00|1513|1510|1514|1511|1514.4|1511.4|1512|1509|255
1611764400000|2021-01-27 16:20:00|1514.4|1511.4|1515|1512|1516.4|1513.4|1513.4|1510.4|226
1611764700000|2021-01-27 16:25:00|1515.5|1512.5|1514.6|1511.6|1516.4|1513.4|1514.6|1511.6|147
1611765000000|2021-01-27 16:30:00|1515|1512|1516|1513|1516.4|1513.4|1514.6|1511.6|565
1611765300000|2021-01-27 16:35:00|1515.6|1512.6|1517.5|1514.5|1518.6|1515.6|1515.6|1512.6|163
1611765600000|2021-01-27 16:40:00|1517.4|1514.4|1518|1515|1518.6|1515.6|1517.4|1514.4|122
1611765900000|2021-01-27 16:45:00|1518.2|1515.2|1515.6|1512.6|1518.2|1515.2|1515.6|1512.6|106
1611766200000|2021-01-27 16:50:00|1516.6|1513.6|1514.6|1511.6|1517|1514|1514.6|1511.6|155
1611766500000|2021-01-27 16:55:00|1515|1512|1516.6|1513.6|1516.6|1513.6|1514.6|1511.6|99
1611766800000|2021-01-27 17:00:00|1516.5|1513.5|1514.5|1511.5|1516.5|1513.5|1513.6|1510.6|122
1611767100000|2021-01-27 17:05:00|1514.2|1511.2|1515.6|1512.6|1515.6|1512.6|1514|1511|173
1611767400000|2021-01-27 17:10:00|1516|1513|1516|1513|1516|1513|1515.4|1512.4|62
1611767700000|2021-01-27 17:15:00|1516.5|1513.5|1518|1515|1518|1515|1515.4|1512.4|298
1611768000000|2021-01-27 17:20:00|1518.6|1515.6|1517.4|1514.4|1518.6|1515.6|1517.4|1514.4|85
1611768300000|2021-01-27 17:25:00|1517.8|1514.8|1518.4|1515.4|1519.4|1516.4|1517.4|1514.4|90
1611768600000|2021-01-27 17:30:00|1518.8|1515.8|1518.4|1515.4|1519|1516|1518.4|1515.4|95
1611768900000|2021-01-27 17:35:00|1519.4|1516.4|1521|1518|1521.4|1518.4|1519.4|1516.4|113
1611769200000|2021-01-27 17:40:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1520.4|1517.4|178
1611769500000|2021-01-27 17:45:00|1521.3|1518.3|1517.4|1514.4|1522|1519|1517.3|1514.3|843
1611769800000|2021-01-27 17:50:00|1518.4|1515.4|1525|1522|1527|1524|1517.8|1514.8|2525
1611770100000|2021-01-27 17:55:00|1525.4|1522.4|1524.4|1521.4|1528.8|1525.8|1523.8|1520.8|1901
1611822600000|2021-01-28 08:30:00|1518.8|1515.8|1516.4|1513.4|1520|1517|1514.9|1511.9|399
1611822900000|2021-01-28 08:35:00|1516.5|1513.5|1518.3|1515.3|1518.9|1515.9|1516.5|1513.5|75
1611823200000|2021-01-28 08:40:00|1517.9|1514.9|1518.3|1515.3|1519.4|1516.4|1517.9|1514.9|94
1611823500000|2021-01-28 08:45:00|1518.8|1515.8|1519.4|1516.4|1520.3|1517.3|1518.4|1515.4|82
1611823800000|2021-01-28 08:50:00|1519.3|1516.3|1515.9|1512.9|1519.4|1516.4|1515.3|1512.3|263
1611824100000|2021-01-28 08:55:00|1515.4|1512.4|1516.3|1513.3|1516.3|1513.3|1514.3|1511.3|94
1611824400000|2021-01-28 09:00:00|1516.4|1513.4|1519.5|1516.5|1520.5|1517.5|1516.4|1513.4|270
1611824700000|2021-01-28 09:05:00|1520.5|1517.5|1517.9|1514.9|1520.5|1517.5|1517.3|1514.3|108
1611825000000|2021-01-28 09:10:00|1517.8|1514.8|1517.4|1514.4|1517.8|1514.8|1516.8|1513.8|30
1611825300000|2021-01-28 09:15:00|1517.5|1514.5|1513.2|1510.2|1518.5|1515.5|1512.7|1509.7|152
1611825600000|2021-01-28 09:20:00|1513.3|1510.3|1513.2|1510.2|1513.7|1510.7|1513.2|1510.2|113
1611825900000|2021-01-28 09:25:00|1513.3|1510.3|1514.4|1511.4|1514.4|1511.4|1511.3|1508.3|314
1611826200000|2021-01-28 09:30:00|1514.5|1511.5|1515.4|1512.4|1515.5|1512.5|1514.4|1511.4|24
1611826500000|2021-01-28 09:35:00|1515.3|1512.3|1515.4|1512.4|1515.4|1512.4|1514.4|1511.4|27
1611826800000|2021-01-28 09:40:00|1515.9|1512.9|1516.4|1513.4|1516.4|1513.4|1515.4|1512.4|25
1611827100000|2021-01-28 09:45:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1515.4|1512.4|185
1611827400000|2021-01-28 09:50:00|1518.9|1515.9|1518.3|1515.3|1518.9|1515.9|1517.9|1514.9|24
1611827700000|2021-01-28 09:55:00|1517.9|1514.9|1519.4|1516.4|1519.4|1516.4|1517.9|1514.9|58
1611828000000|2021-01-28 10:00:00|1519.3|1516.3|1519.4|1516.4|1519.4|1516.4|1518.4|1515.4|53
1611828300000|2021-01-28 10:05:00|1519.9|1516.9|1524.9|1521.9|1526.4|1523.4|1519.9|1516.9|133
1611828600000|2021-01-28 10:10:00|1524.5|1521.5|1522.4|1519.4|1524.5|1521.5|1522.4|1519.4|59
1611828900000|2021-01-28 10:15:00|1523.4|1520.4|1522.4|1519.4|1523.4|1520.4|1521.4|1518.4|58
1611829200000|2021-01-28 10:20:00|1522.6|1519.6|1522.4|1519.4|1523.4|1520.4|1522.4|1519.4|26
1611829500000|2021-01-28 10:25:00|1522|1519|1521.4|1518.4|1522|1519|1521.4|1518.4|26
1611829800000|2021-01-28 10:30:00|1522.4|1519.4|1523.4|1520.4|1523.4|1520.4|1521.4|1518.4|47
1611830100000|2021-01-28 10:35:00|1524.4|1521.4|1524|1521|1524.4|1521.4|1523.4|1520.4|55
1611830400000|2021-01-28 10:40:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|23
1611830700000|2021-01-28 10:45:00|1525|1522|1524.5|1521.5|1525|1522|1523.4|1520.4|78
1611831000000|2021-01-28 10:50:00|1524.6|1521.6|1524.4|1521.4|1525.4|1522.4|1523.4|1520.4|42
1611831300000|2021-01-28 10:55:00|1524|1521|1524.4|1521.4|1525.5|1522.5|1523.4|1520.4|203
1611831600000|2021-01-28 11:00:00|1524.5|1521.5|1523.4|1520.4|1524.5|1521.5|1523.4|1520.4|36
1611831900000|2021-01-28 11:05:00|1521.4|1518.4|1523.4|1520.4|1523.4|1520.4|1521.4|1518.4|160
1611832200000|2021-01-28 11:10:00|1522.9|1519.9|1523|1520|1523.4|1520.4|1522.4|1519.4|136
1611832500000|2021-01-28 11:15:00|1522.9|1519.9|1522.4|1519.4|1523.4|1520.4|1522.4|1519.4|26
1611832800000|2021-01-28 11:20:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|16
1611833100000|2021-01-28 11:25:00|1521.5|1518.5|1521.4|1518.4|1521.5|1518.5|1521.4|1518.4|23
1611833400000|2021-01-28 11:30:00|1521.5|1518.5|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|29
1611833700000|2021-01-28 11:35:00|1522.2|1519.2|1521.4|1518.4|1522.2|1519.2|1521.4|1518.4|33
1611834000000|2021-01-28 11:40:00|1521.2|1518.2|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|34
1611834300000|2021-01-28 11:45:00|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|1522|1519|14
1611834600000|2021-01-28 11:50:00|1522.6|1519.6|1522.6|1519.6|1523.4|1520.4|1522.6|1519.6|12
1611834900000|2021-01-28 11:55:00|1522.5|1519.5|1524.6|1521.6|1524.6|1521.6|1522.5|1519.5|67
1611835200000|2021-01-28 12:00:00|1524.5|1521.5|1524.5|1521.5|1524.9|1521.9|1524|1521|39
1611835500000|2021-01-28 12:05:00|1524.6|1521.6|1525.4|1522.4|1525.6|1522.6|1524.6|1521.6|17
1611835800000|2021-01-28 12:10:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1524.6|1521.6|72
1611836100000|2021-01-28 12:15:00|1525.5|1522.5|1524.5|1521.5|1525.6|1522.6|1524.5|1521.5|19
1611836400000|2021-01-28 12:20:00|1524.4|1521.4|1525|1522|1525|1522|1524|1521|71
1611836700000|2021-01-28 12:25:00|1525.4|1522.4|1525.6|1522.6|1526|1523|1524.4|1521.4|44
1611837000000|2021-01-28 12:30:00|1525.5|1522.5|1525|1522|1525.6|1522.6|1525|1522|17
1611837300000|2021-01-28 12:35:00|1525.4|1522.4|1524|1521|1525.4|1522.4|1524|1521|64
1611837600000|2021-01-28 12:40:00|1524.4|1521.4|1524.4|1521.4|1524.6|1521.6|1523.4|1520.4|266
1611837900000|2021-01-28 12:45:00|1523.9|1520.9|1523.7|1520.7|1524.2|1521.2|1522.2|1519.2|121
1611838200000|2021-01-28 12:50:00|1524.2|1521.2|1524.3|1521.3|1524.3|1521.3|1523.6|1520.6|28
1611838500000|2021-01-28 12:55:00|1524.4|1521.4|1523.2|1520.2|1525.1|1522.1|1523.1|1520.1|35
1611838800000|2021-01-28 13:00:00|1523.1|1520.1|1523.6|1520.6|1524.6|1521.6|1523.1|1520.1|216
1611839100000|2021-01-28 13:05:00|1523.2|1520.2|1520.2|1517.2|1523.2|1520.2|1519.6|1516.6|261
1611839400000|2021-01-28 13:10:00|1520.6|1517.6|1522.2|1519.2|1522.2|1519.2|1520.2|1517.2|169
1611839700000|2021-01-28 13:15:00|1523|1520|1522.2|1519.2|1523.2|1520.2|1521.2|1518.2|89
1611840000000|2021-01-28 13:20:00|1521.2|1518.2|1523.4|1520.4|1523.4|1520.4|1521.2|1518.2|337
1611840300000|2021-01-28 13:25:00|1523.5|1520.5|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|154
1611840600000|2021-01-28 13:30:00|1523.9|1520.9|1528.8|1525.8|1530.4|1527.4|1523.4|1520.4|324
1611840900000|2021-01-28 13:35:00|1528.4|1525.4|1535.4|1532.4|1535.4|1532.4|1528.4|1525.4|352
1611841200000|2021-01-28 13:40:00|1535.5|1532.5|1535.3|1532.3|1536.4|1533.4|1534.3|1531.3|189
1611841500000|2021-01-28 13:45:00|1535.5|1532.5|1534.2|1531.2|1539.4|1536.4|1533.2|1530.2|545
1611841800000|2021-01-28 13:50:00|1533.8|1530.8|1534.8|1531.8|1535.3|1532.3|1532.2|1529.2|165
1611842100000|2021-01-28 13:55:00|1535.2|1532.2|1534.3|1531.3|1536.4|1533.4|1533.4|1530.4|403
1611842400000|2021-01-28 14:00:00|1534.7|1531.7|1538.4|1535.4|1538.4|1535.4|1534.4|1531.4|306
1611842700000|2021-01-28 14:05:00|1539.4|1536.4|1536.3|1533.3|1539.4|1536.4|1535.8|1532.8|229
1611843000000|2021-01-28 14:10:00|1536.4|1533.4|1538.4|1535.4|1538.4|1535.4|1536.4|1533.4|151
1611843300000|2021-01-28 14:15:00|1538.3|1535.3|1539.4|1536.4|1540.9|1537.9|1537.4|1534.4|143
1611843600000|2021-01-28 14:20:00|1539.5|1536.5|1538.3|1535.3|1539.9|1536.9|1537.9|1534.9|372
1611843900000|2021-01-28 14:25:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1536.3|1533.3|76
1611844200000|2021-01-28 14:30:00|1537.8|1534.8|1540.5|1537.5|1542.4|1539.4|1537.8|1534.8|327
1611844500000|2021-01-28 14:35:00|1540.9|1537.9|1536.1|1533.1|1540.9|1537.9|1534.5|1531.5|881
1611844800000|2021-01-28 14:40:00|1536|1533|1538.2|1535.2|1538.6|1535.6|1535|1532|136
1611845100000|2021-01-28 14:45:00|1539|1536|1534.4|1531.4|1539|1536|1534.4|1531.4|133
1611845400000|2021-01-28 14:50:00|1534|1531|1533|1530|1535|1532|1531.4|1528.4|375
1611845700000|2021-01-28 14:55:00|1532.5|1529.5|1527.8|1524.8|1533.4|1530.4|1527.8|1524.8|457
1611846000000|2021-01-28 15:00:00|1524.4|1521.4|1523.8|1520.8|1525.2|1522.2|1519.2|1516.2|1810
1611846300000|2021-01-28 15:05:00|1523.2|1520.2|1523.8|1520.8|1526.8|1523.8|1522.8|1519.8|607
1611846600000|2021-01-28 15:10:00|1523.4|1520.4|1526.4|1523.4|1526.8|1523.8|1522.4|1519.4|215
1611846900000|2021-01-28 15:15:00|1525.8|1522.8|1527.4|1524.4|1528|1525|1525.4|1522.4|244
1611847200000|2021-01-28 15:20:00|1526.4|1523.4|1526.8|1523.8|1526.9|1523.9|1525|1522|274
1611847500000|2021-01-28 15:25:00|1527|1524|1526.8|1523.8|1528.9|1525.9|1526.8|1523.8|155
1611847800000|2021-01-28 15:30:00|1526.3|1523.3|1525.8|1522.8|1528.4|1525.4|1525.8|1522.8|260
1611848100000|2021-01-28 15:35:00|1524|1521|1524.8|1521.8|1525.8|1522.8|1523.4|1520.4|241
1611848400000|2021-01-28 15:40:00|1523.8|1520.8|1523.8|1520.8|1523.8|1520.8|1522.8|1519.8|321
1611848700000|2021-01-28 15:45:00|1523.4|1520.4|1520.2|1517.2|1523.6|1520.6|1519.8|1516.8|1429
1611849000000|2021-01-28 15:50:00|1520|1517|1519.6|1516.6|1521.8|1518.8|1519.2|1516.2|280
1611849300000|2021-01-28 15:55:00|1520|1517|1517.6|1514.6|1520.6|1517.6|1517.6|1514.6|583
1611849600000|2021-01-28 16:00:00|1516.8|1513.8|1519.8|1516.8|1520.2|1517.2|1516.8|1513.8|673
1611849900000|2021-01-28 16:05:00|1520.2|1517.2|1516.6|1513.6|1520.2|1517.2|1516.6|1513.6|179
1611850200000|2021-01-28 16:10:00|1515.5|1512.5|1514.2|1511.2|1515.5|1512.5|1514.1|1511.1|529
1611850500000|2021-01-28 16:15:00|1514.1|1511.1|1514.6|1511.6|1514.6|1511.6|1513.6|1510.6|265
1611850800000|2021-01-28 16:20:00|||||||||117
1611851100000|2021-01-28 16:25:00|1514.4|1511.4|1513.6|1510.6|1514.4|1511.4|1513.6|1510.6|244
1611851400000|2021-01-28 16:30:00|1514.1|1511.1|1515.2|1512.2|1516.6|1513.6|1514.1|1511.1|399
1611851700000|2021-01-28 16:35:00|1514.8|1511.8|1516.6|1513.6|1517.6|1514.6|1514.8|1511.8|357
1611852000000|2021-01-28 16:40:00|1516.7|1513.7|1517.6|1514.6|1518.2|1515.2|1516.6|1513.6|111
1611852300000|2021-01-28 16:45:00|1516.6|1513.6|1514.2|1511.2|1516.6|1513.6|1513.6|1510.6|153
1611852600000|2021-01-28 16:50:00|1514.1|1511.1|1515|1512|1515.2|1512.2|1513.6|1510.6|203
1611852900000|2021-01-28 16:55:00|1515.4|1512.4|1514.4|1511.4|1515.6|1512.6|1514.4|1511.4|439
1611853200000|2021-01-28 17:00:00|1514.6|1511.6|1508.3|1505.3|1516|1513|1508.3|1505.3|2102
1611853500000|2021-01-28 17:05:00|1509.3|1506.3|1509.3|1506.3|1511.3|1508.3|1508.3|1505.3|629
1611853800000|2021-01-28 17:10:00|1508.8|1505.8|1508.3|1505.3|1509.3|1506.3|1508.3|1505.3|299
1611854100000|2021-01-28 17:15:00|1508.4|1505.4|1509.4|1506.4|1509.4|1506.4|1508.4|1505.4|433
1611854400000|2021-01-28 17:20:00|1509.3|1506.3|1505.4|1502.4|1509.4|1506.4|1505.3|1502.3|421
1611854700000|2021-01-28 17:25:00|1505.8|1502.8|1510.4|1507.4|1510.4|1507.4|1505.8|1502.8|514
1611855000000|2021-01-28 17:30:00|1509.8|1506.8|1510.3|1507.3|1510.4|1507.4|1509.4|1506.4|189
1611855300000|2021-01-28 17:35:00|1509.8|1506.8|1510.8|1507.8|1510.8|1507.8|1509.4|1506.4|738
1611855600000|2021-01-28 17:40:00|1511.2|1508.2|1506.2|1503.2|1511.2|1508.2|1505.2|1502.2|801
1611855900000|2021-01-28 17:45:00|1506.4|1503.4|1507.8|1504.8|1508.2|1505.2|1506.2|1503.2|695
1611856200000|2021-01-28 17:50:00|1508.2|1505.2|1507.2|1504.2|1508.2|1505.2|1505.2|1502.2|3939
1611856500000|2021-01-28 17:55:00|1507.4|1504.4|1507.8|1504.8|1511.2|1508.2|1507.4|1504.4|942
1611909000000|2021-01-29 08:30:00|1505.9|1502.9|1505|1502|1506|1503|1503|1500|387
1611909300000|2021-01-29 08:35:00|1506.9|1503.9|1506|1503|1507|1504|1505.4|1502.4|174
1611909600000|2021-01-29 08:40:00|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|127
1611909900000|2021-01-29 08:45:00|1506.8|1503.8|1506|1503|1506.8|1503.8|1506|1503|56
1611910200000|2021-01-29 08:50:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|56
1611910500000|2021-01-29 08:55:00|1505.8|1502.8|1505.4|1502.4|1505.8|1502.8|1505.4|1502.4|32
1611910800000|2021-01-29 09:00:00|1505|1502|1504.4|1501.4|1505.8|1502.8|1504|1501|70
1611911100000|2021-01-29 09:05:00|1504.8|1501.8|1504|1501|1504.8|1501.8|1504|1501|46
1611911400000|2021-01-29 09:10:00|1504.4|1501.4|1504.4|1501.4|1504.8|1501.8|1504.4|1501.4|89
1611911700000|2021-01-29 09:15:00|1504.8|1501.8|1505|1502|1505.4|1502.4|1504|1501|53
1611912000000|2021-01-29 09:20:00|1504.9|1501.9|1504|1501|1505|1502|1504|1501|83
1611912300000|2021-01-29 09:25:00|||||||||45
1611912600000|2021-01-29 09:30:00|1504.4|1501.4|1504.8|1501.8|1504.8|1501.8|1504.4|1501.4|57
1611912900000|2021-01-29 09:35:00|1505.8|1502.8|1507|1504|1507|1504|1505.8|1502.8|74
1611913200000|2021-01-29 09:40:00|1508|1505|1509|1506|1509|1506|1508|1505|45
1611913500000|2021-01-29 09:45:00|1509.1|1506.1|1509.9|1506.9|1510.1|1507.1|1509.1|1506.1|200
1611913800000|2021-01-29 09:50:00|1509.1|1506.1|1509.9|1506.9|1509.9|1506.9|1508.5|1505.5|69
1611914100000|2021-01-29 09:55:00|1510.5|1507.5|1510.9|1507.9|1510.9|1507.9|1509.9|1506.9|45
1611914400000|2021-01-29 10:00:00|1511|1508|1510.9|1507.9|1511|1508|1510.9|1507.9|32
1611914700000|2021-01-29 10:05:00|1511|1508|1511|1508|1511.9|1508.9|1510.9|1507.9|40
1611915000000|2021-01-29 10:10:00|1510.9|1507.9|1508.9|1505.9|1510.9|1507.9|1508.9|1505.9|57
1611915300000|2021-01-29 10:15:00|1509|1506|1508.9|1505.9|1509.1|1506.1|1508.9|1505.9|28
1611915600000|2021-01-29 10:20:00|1509.9|1506.9|1510.9|1507.9|1510.9|1507.9|1509.9|1506.9|32
1611915900000|2021-01-29 10:25:00|||||||||17
1611916200000|2021-01-29 10:30:00|1511.9|1508.9|1512|1509|1512.1|1509.1|1511.9|1508.9|56
1611916500000|2021-01-29 10:35:00|1512.9|1509.9|1512.9|1509.9|1515.1|1512.1|1512|1509|103
1611916800000|2021-01-29 10:40:00|1513|1510|1513|1510|1513.9|1510.9|1512.5|1509.5|29
1611917100000|2021-01-29 10:45:00|1512.9|1509.9|1512.9|1509.9|1513|1510|1512.9|1509.9|6
1611917400000|2021-01-29 10:50:00|1513.1|1510.1|1513.5|1510.5|1513.5|1510.5|1513|1510|51
1611917700000|2021-01-29 10:55:00|1513.9|1510.9|1516.1|1513.1|1516.6|1513.6|1513.5|1510.5|145
1611918000000|2021-01-29 11:00:00|1516.5|1513.5|1516.9|1513.9|1518.9|1515.9|1515.9|1512.9|457
1611918300000|2021-01-29 11:05:00|1515.9|1512.9|1513.8|1510.8|1515.9|1512.9|1513.8|1510.8|142
1611918600000|2021-01-29 11:10:00|1512.9|1509.9|1514.9|1511.9|1515.5|1512.5|1512.8|1509.8|97
1611918900000|2021-01-29 11:15:00|1515|1512|1516|1513|1516|1513|1514.9|1511.9|32
1611919200000|2021-01-29 11:20:00|1515.9|1512.9|1516.5|1513.5|1517.9|1514.9|1515.5|1512.5|179
1611919500000|2021-01-29 11:25:00|1515.9|1512.9|1515.7|1512.7|1516.1|1513.1|1515.5|1512.5|116
1611919800000|2021-01-29 11:30:00|1516.1|1513.1|1519|1516|1519.9|1516.9|1516.1|1513.1|157
1611920100000|2021-01-29 11:35:00|1519.1|1516.1|1519.1|1516.1|1520.1|1517.1|1518.6|1515.6|31
1611920400000|2021-01-29 11:40:00|1518.5|1515.5|1519.5|1516.5|1519.7|1516.7|1517.5|1514.5|41
1611920700000|2021-01-29 11:45:00|1519.9|1516.9|1519.1|1516.1|1520.1|1517.1|1519.1|1516.1|222
1611921000000|2021-01-29 11:50:00|1518.2|1515.2|1518.1|1515.1|1518.2|1515.2|1517.6|1514.6|92
1611921300000|2021-01-29 11:55:00|1517.1|1514.1|1518.1|1515.1|1518.1|1515.1|1517.1|1514.1|46
1611921600000|2021-01-29 12:00:00|1517.7|1514.7|1518.2|1515.2|1518.2|1515.2|1517.1|1514.1|97
1611921900000|2021-01-29 12:05:00|1519.2|1516.2|1518.8|1515.8|1519.2|1516.2|1518.2|1515.2|321
1611922200000|2021-01-29 12:10:00|1519.2|1516.2|1518.7|1515.7|1519.2|1516.2|1517.8|1514.8|86
1611922500000|2021-01-29 12:15:00|1518.3|1515.3|1518.2|1515.2|1518.3|1515.3|1517.4|1514.4|66
1611922800000|2021-01-29 12:20:00|1517.7|1514.7|1518.2|1515.2|1518.2|1515.2|1517.2|1514.2|29
1611923100000|2021-01-29 12:25:00|1518.3|1515.3|1523|1520|1523.4|1520.4|1518.2|1515.2|428
1611923400000|2021-01-29 12:30:00|1523.4|1520.4|1520.9|1517.9|1523.4|1520.4|1520.4|1517.4|201
1611923700000|2021-01-29 12:35:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|126
1611924000000|2021-01-29 12:40:00|1521|1518|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|140
1611924300000|2021-01-29 12:45:00|1522|1519|1522|1519|1522.4|1519.4|1522|1519|85
1611924600000|2021-01-29 12:50:00|1521.6|1518.6|1520.6|1517.6|1521.6|1518.6|1519.6|1516.6|147
1611924900000|2021-01-29 12:55:00|1521.6|1518.6|1515.4|1512.4|1522|1519|1515.4|1512.4|205
1611925200000|2021-01-29 13:00:00|1515.3|1512.3|1514.4|1511.4|1516.9|1513.9|1514.2|1511.2|325
1611925500000|2021-01-29 13:05:00|1514.3|1511.3|1512.2|1509.2|1514.4|1511.4|1511.7|1508.7|286
1611925800000|2021-01-29 13:10:00|1511.3|1508.3|1514.8|1511.8|1515.4|1512.4|1511.2|1508.2|310
1611926100000|2021-01-29 13:15:00|1514.2|1511.2|1513.4|1510.4|1514.2|1511.2|1513.4|1510.4|97
1611926400000|2021-01-29 13:20:00|1512.9|1509.9|1512.2|1509.2|1513.4|1510.4|1511.2|1508.2|105
1611926700000|2021-01-29 13:25:00|1511.8|1508.8|1511.2|1508.2|1512.2|1509.2|1511.2|1508.2|43
1611927000000|2021-01-29 13:30:00|1512|1509|1510.2|1507.2|1512.2|1509.2|1510.2|1507.2|208
1611927300000|2021-01-29 13:35:00|1509.8|1506.8|1511.8|1508.8|1511.8|1508.8|1509.4|1506.4|134
1611927600000|2021-01-29 13:40:00|1511.4|1508.4|1514.2|1511.2|1515.4|1512.4|1511.3|1508.3|169
1611927900000|2021-01-29 13:45:00|1514.4|1511.4|1513.2|1510.2|1514.8|1511.8|1513.2|1510.2|346
1611928200000|2021-01-29 13:50:00|1512.6|1509.6|1509|1506|1512.6|1509.6|1506.2|1503.2|242
1611928500000|2021-01-29 13:55:00|1508.6|1505.6|1507.6|1504.6|1509|1506|1506|1503|440
1611928800000|2021-01-29 14:00:00|1508|1505|1509.1|1506.1|1509.6|1506.6|1507|1504|269
1611929100000|2021-01-29 14:05:00|1509.5|1506.5|1509|1506|1510|1507|1508|1505|140
1611929400000|2021-01-29 14:10:00|1508.9|1505.9|1508.5|1505.5|1509|1506|1507.5|1504.5|257
1611929700000|2021-01-29 14:15:00|1508.6|1505.6|1507.4|1504.4|1509|1506|1507.4|1504.4|123
1611930000000|2021-01-29 14:20:00|1507.9|1504.9|1507.9|1504.9|1509.9|1506.9|1507.4|1504.4|169
1611930300000|2021-01-29 14:25:00|1507.4|1504.4|1508.4|1505.4|1508.9|1505.9|1507|1504|231
1611930600000|2021-01-29 14:30:00|1507.9|1504.9|1506.9|1503.9|1508.4|1505.4|1506.9|1503.9|257
1611930900000|2021-01-29 14:35:00|1506.8|1503.8|1506.8|1503.8|1507.3|1504.3|1506.7|1503.7|275
1611931200000|2021-01-29 14:40:00|1506.7|1503.7|1507.7|1504.7|1507.7|1504.7|1505.3|1502.3|994
1611931500000|2021-01-29 14:45:00|1507.3|1504.3|1509.3|1506.3|1509.3|1506.3|1506.7|1503.7|197
1611931800000|2021-01-29 14:50:00|1508.9|1505.9|1506.9|1503.9|1509.9|1506.9|1506.9|1503.9|263
1611932100000|2021-01-29 14:55:00|1507.3|1504.3|1509.9|1506.9|1509.9|1506.9|1506.9|1503.9|170
1611932400000|2021-01-29 15:00:00|1509.7|1506.7|1506.2|1503.2|1509.7|1506.7|1505.7|1502.7|412
1611932700000|2021-01-29 15:05:00|1505.8|1502.8|1506.7|1503.7|1506.7|1503.7|1505.7|1502.7|214
1611933000000|2021-01-29 15:10:00|1506.9|1503.9|1506.8|1503.8|1507.9|1504.9|1506.8|1503.8|119
1611933300000|2021-01-29 15:15:00|1507.8|1504.8|1505.8|1502.8|1507.8|1504.8|1505.8|1502.8|247
1611933600000|2021-01-29 15:20:00|1505.7|1502.7|1505.3|1502.3|1505.8|1502.8|1505.3|1502.3|250
1611933900000|2021-01-29 15:25:00|1505.7|1502.7|1504.7|1501.7|1505.8|1502.8|1504.7|1501.7|314
1611934200000|2021-01-29 15:30:00|1504.8|1501.8|1505.7|1502.7|1505.7|1502.7|1504.8|1501.8|278
1611934500000|2021-01-29 15:35:00|1507.8|1504.8|1510.4|1507.4|1512|1509|1507.8|1504.8|931
1611934800000|2021-01-29 15:40:00|1509.9|1506.9|1516.8|1513.8|1517.3|1514.3|1509.9|1506.9|789
1611935100000|2021-01-29 15:45:00|1517.3|1514.3|1515.8|1512.8|1517.3|1514.3|1514.2|1511.2|345
1611935400000|2021-01-29 15:50:00|1516.2|1513.2|1515.8|1512.8|1516.3|1513.3|1514.8|1511.8|352
1611935700000|2021-01-29 15:55:00|1516.2|1513.2|1519.3|1516.3|1519.3|1516.3|1515.8|1512.8|394
1611936000000|2021-01-29 16:00:00|1518.8|1515.8|1522|1519|1522.5|1519.5|1518.3|1515.3|1101
1611936300000|2021-01-29 16:05:00|1522.1|1519.1|1524.7|1521.7|1526.7|1523.7|1522.1|1519.1|810
1611936600000|2021-01-29 16:10:00|1524.5|1521.5|1520.5|1517.5|1524.5|1521.5|1520.5|1517.5|345
1611936900000|2021-01-29 16:15:00|1520.7|1517.7|1518.5|1515.5|1520.7|1517.7|1518.5|1515.5|414
1611937200000|2021-01-29 16:20:00|1518.9|1515.9|1519.5|1516.5|1520|1517|1518.5|1515.5|311
1611937500000|2021-01-29 16:25:00|1519.4|1516.4|1520.9|1517.9|1520.9|1517.9|1518.3|1515.3|422
1611937800000|2021-01-29 16:30:00|1521|1518|1524.8|1521.8|1524.9|1521.9|1520.9|1517.9|929
1611938100000|2021-01-29 16:35:00|1524.9|1521.9|1524.9|1521.9|1526|1523|1523.8|1520.8|504
1611938400000|2021-01-29 16:40:00|1525|1522|1528.3|1525.3|1528.3|1525.3|1524.4|1521.4|659
1611938700000|2021-01-29 16:45:00|1527.2|1524.2|1523.7|1520.7|1527.3|1524.3|1523.7|1520.7|289
1611939000000|2021-01-29 16:50:00|1523.8|1520.8|1525.6|1522.6|1525.6|1522.6|1520.2|1517.2|578
1611939300000|2021-01-29 16:55:00|1525.5|1522.5|1525.3|1522.3|1526.6|1523.6|1525.1|1522.1|691
1611939600000|2021-01-29 17:00:00|1525.8|1522.8|1531.8|1528.8|1531.8|1528.8|1525.3|1522.3|540
1611939900000|2021-01-29 17:05:00|1532.8|1529.8|1537.1|1534.1|1537.3|1534.3|1531.8|1528.8|987
1611940200000|2021-01-29 17:10:00|1536.3|1533.3|1530.4|1527.4|1537.1|1534.1|1527.8|1524.8|837
1611940500000|2021-01-29 17:15:00|1530.2|1527.2|1525.5|1522.5|1530.2|1527.2|1525.4|1522.4|283
1611940800000|2021-01-29 17:20:00|1525.9|1522.9|1523.7|1520.7|1527.5|1524.5|1523.6|1520.6|374
1611941100000|2021-01-29 17:25:00|1523.6|1520.6|1522.2|1519.2|1526.3|1523.3|1521.1|1518.1|304
1611941400000|2021-01-29 17:30:00|1523.1|1520.1|1522.6|1519.6|1523.2|1520.2|1521.1|1518.1|262
1611941700000|2021-01-29 17:35:00|1523.2|1520.2|1521.2|1518.2|1523.7|1520.7|1521.2|1518.2|228
1611942000000|2021-01-29 17:40:00|1521.1|1518.1|1521.7|1518.7|1524.3|1521.3|1520.6|1517.6|521
1611942300000|2021-01-29 17:45:00|1521.8|1518.8|1519.3|1516.3|1523.2|1520.2|1519.2|1516.2|565
1611942600000|2021-01-29 17:50:00|1518.3|1515.3|1520.6|1517.6|1526.6|1523.6|1517.6|1514.6|3968
1611942900000|2021-01-29 17:55:00|1521.5|1518.5|1523.6|1520.6|1524.8|1521.8|1518.6|1515.6|1024
1612168200000|2021-02-01 08:30:00|1528.3|1525.3|1531.3|1528.3|1534.3|1531.3|1528.3|1525.3|471
1612168500000|2021-02-01 08:35:00|1531.8|1528.8|1527.3|1524.3|1531.8|1528.8|1526.7|1523.7|226
1612168800000|2021-02-01 08:40:00|1528.3|1525.3|1529.8|1526.8|1529.9|1526.9|1528.3|1525.3|149
1612169100000|2021-02-01 08:45:00|1530.3|1527.3|1532.5|1529.5|1532.5|1529.5|1529.3|1526.3|172
1612169400000|2021-02-01 08:50:00|1532.4|1529.4|1533|1530|1534.5|1531.5|1532.4|1529.4|166
1612169700000|2021-02-01 08:55:00|1532.6|1529.6|1532.8|1529.8|1533.1|1530.1|1532|1529|98
1612170000000|2021-02-01 09:00:00|1532.4|1529.4|1531.3|1528.3|1532.4|1529.4|1530.8|1527.8|65
1612170300000|2021-02-01 09:05:00|1530.8|1527.8|1531.3|1528.3|1532.5|1529.5|1530.3|1527.3|153
1612170600000|2021-02-01 09:10:00|1530.8|1527.8|1534.5|1531.5|1534.5|1531.5|1530.8|1527.8|137
1612170900000|2021-02-01 09:15:00|1534|1531|1533.5|1530.5|1534.5|1531.5|1532.4|1529.4|142
1612171200000|2021-02-01 09:20:00|1533|1530|1534|1531|1534.5|1531.5|1533|1530|128
1612171500000|2021-02-01 09:25:00|1533.9|1530.9|1536.5|1533.5|1536.5|1533.5|1533.9|1530.9|98
1612171800000|2021-02-01 09:30:00|1537|1534|1539|1536|1539|1536|1536.5|1533.5|62
1612172100000|2021-02-01 09:35:00|1538.9|1535.9|1535.8|1532.8|1539|1536|1534.8|1531.8|183
1612172400000|2021-02-01 09:40:00|1536.2|1533.2|1536.5|1533.5|1536.5|1533.5|1534.5|1531.5|110
1612172700000|2021-02-01 09:45:00|1536.6|1533.6|1540.1|1537.1|1540.1|1537.1|1536.4|1533.4|71
1612173000000|2021-02-01 09:50:00|1540.2|1537.2|1544.3|1541.3|1544.4|1541.4|1540.1|1537.1|607
1612173300000|2021-02-01 09:55:00|1543.8|1540.8|1542.7|1539.7|1544.3|1541.3|1541.7|1538.7|232
1612173600000|2021-02-01 10:00:00|1543.1|1540.1|1543.1|1540.1|1543.5|1540.5|1543.1|1540.1|52
1612173900000|2021-02-01 10:05:00|1543.5|1540.5|1543.7|1540.7|1543.7|1540.7|1542.8|1539.8|111
1612174200000|2021-02-01 10:10:00|1543.1|1540.1|1541.7|1538.7|1543.7|1540.7|1541.7|1538.7|85
1612174500000|2021-02-01 10:15:00|1541.2|1538.2|1543.7|1540.7|1543.7|1540.7|1541.1|1538.1|91
1612174800000|2021-02-01 10:20:00|1543.2|1540.2|1542.7|1539.7|1543.2|1540.2|1542.1|1539.1|46
1612175100000|2021-02-01 10:25:00|1540.7|1537.7|1540.5|1537.5|1541|1538|1540.5|1537.5|32
1612175400000|2021-02-01 10:30:00|1540.1|1537.1|1538.5|1535.5|1540.1|1537.1|1538.4|1535.4|124
1612175700000|2021-02-01 10:35:00|1538.9|1535.9|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|63
1612176000000|2021-02-01 10:40:00|1538.4|1535.4|1540.5|1537.5|1540.5|1537.5|1537.4|1534.4|105
1612176300000|2021-02-01 10:45:00|1540.7|1537.7|1538.6|1535.6|1541.1|1538.1|1538.5|1535.5|65
1612176600000|2021-02-01 10:50:00|1538.5|1535.5|1537.5|1534.5|1538.5|1535.5|1537.5|1534.5|17
1612176900000|2021-02-01 10:55:00|1537.1|1534.1|1535.4|1532.4|1537.1|1534.1|1535.4|1532.4|34
1612177200000|2021-02-01 11:00:00|1534.5|1531.5|1534.4|1531.4|1534.5|1531.5|1534.4|1531.4|271
1612177500000|2021-02-01 11:05:00|1534.5|1531.5|1534|1531|1535.4|1532.4|1534|1531|166
1612177800000|2021-02-01 11:10:00|1533.9|1530.9|1534|1531|1534|1531|1532.5|1529.5|111
1612178100000|2021-02-01 11:15:00|1534.5|1531.5|1533.5|1530.5|1535|1532|1533.5|1530.5|58
1612178400000|2021-02-01 11:20:00|1533.4|1530.4|1534.5|1531.5|1535.5|1532.5|1532.9|1529.9|125
1612178700000|2021-02-01 11:25:00|1535.5|1532.5|1536|1533|1536.5|1533.5|1534.5|1531.5|50
1612179000000|2021-02-01 11:30:00|1536.4|1533.4|1536.5|1533.5|1536.5|1533.5|1535.9|1532.9|18
1612179300000|2021-02-01 11:35:00|1536|1533|1536|1533|1536.5|1533.5|1535.5|1532.5|35
1612179600000|2021-02-01 11:40:00|1536.4|1533.4|1537.5|1534.5|1537.5|1534.5|1536.3|1533.3|22
1612179900000|2021-02-01 11:45:00|1537.3|1534.3|1537|1534|1537.4|1534.4|1536.5|1533.5|52
1612180200000|2021-02-01 11:50:00|1536.9|1533.9|1536.9|1533.9|1537.4|1534.4|1535.6|1532.6|118
1612180500000|2021-02-01 11:55:00|1536.5|1533.5|1536.4|1533.4|1536.5|1533.5|1535.9|1532.9|47
1612180800000|2021-02-01 12:00:00|1536.5|1533.5|1537.4|1534.4|1538|1535|1536.5|1533.5|42
1612181100000|2021-02-01 12:05:00|1537.3|1534.3|1535.9|1532.9|1537.4|1534.4|1535.9|1532.9|19
1612181400000|2021-02-01 12:10:00|1536|1533|1535|1532|1536.4|1533.4|1534.9|1531.9|43
1612181700000|2021-02-01 12:15:00|1534.5|1531.5|1535.5|1532.5|1535.5|1532.5|1534.5|1531.5|29
1612182000000|2021-02-01 12:20:00|1536.3|1533.3|1536.3|1533.3|1536.5|1533.5|1535.5|1532.5|38
1612182300000|2021-02-01 12:25:00|1536.4|1533.4|1535.9|1532.9|1536.4|1533.4|1535.9|1532.9|36
1612182600000|2021-02-01 12:30:00|1535.5|1532.5|1533.9|1530.9|1535.5|1532.5|1533.8|1530.8|38
1612182900000|2021-02-01 12:35:00|1533.8|1530.8|1530.8|1527.8|1533.9|1530.9|1530.8|1527.8|53
1612183200000|2021-02-01 12:40:00|1530.3|1527.3|1531.3|1528.3|1531.3|1528.3|1530.2|1527.2|80
1612183500000|2021-02-01 12:45:00|1531.8|1528.8|1531.2|1528.2|1532.3|1529.3|1530.7|1527.7|71
1612183800000|2021-02-01 12:50:00|1531.3|1528.3|1531.2|1528.2|1531.3|1528.3|1530.6|1527.6|118
1612184100000|2021-02-01 12:55:00|1531.7|1528.7|1532.2|1529.2|1532.7|1529.7|1531.2|1528.2|297
1612184400000|2021-02-01 13:00:00|1531.7|1528.7|1529.9|1526.9|1531.7|1528.7|1529.9|1526.9|104
1612184700000|2021-02-01 13:05:00|1529.3|1526.3|1530.2|1527.2|1531.3|1528.3|1529.3|1526.3|200
1612185000000|2021-02-01 13:10:00|1529.7|1526.7|1528.7|1525.7|1530.2|1527.2|1528.7|1525.7|188
1612185300000|2021-02-01 13:15:00|1529.2|1526.2|1529.2|1526.2|1529.3|1526.3|1528.3|1525.3|66
1612185600000|2021-02-01 13:20:00|1528.7|1525.7|1529.3|1526.3|1529.3|1526.3|1528.7|1525.7|144
1612185900000|2021-02-01 13:25:00|1529.7|1526.7|1532.3|1529.3|1532.3|1529.3|1529.7|1526.7|97
1612186200000|2021-02-01 13:30:00|1532.9|1529.9|1537.3|1534.3|1537.3|1534.3|1532.5|1529.5|418
1612186500000|2021-02-01 13:35:00|1536.3|1533.3|1536.9|1533.9|1536.9|1533.9|1536.3|1533.3|96
1612186800000|2021-02-01 13:40:00|1537.3|1534.3|1534.4|1531.4|1537.3|1534.3|1534.4|1531.4|76
1612187100000|2021-02-01 13:45:00|1534.9|1531.9|1531.9|1528.9|1534.9|1531.9|1531.9|1528.9|102
1612187400000|2021-02-01 13:50:00|1531.4|1528.4|1530.4|1527.4|1531.9|1528.9|1530.3|1527.3|86
1612187700000|2021-02-01 13:55:00|1530.3|1527.3|1529.3|1526.3|1530.4|1527.4|1529.2|1526.2|88
1612188000000|2021-02-01 14:00:00|1530.9|1527.9|1534.3|1531.3|1534.3|1531.3|1530.9|1527.9|117
1612188300000|2021-02-01 14:05:00|1533.9|1530.9|1536.9|1533.9|1536.9|1533.9|1533.9|1530.9|227
1612188600000|2021-02-01 14:10:00|1536.4|1533.4|1535.9|1532.9|1537.3|1534.3|1535.9|1532.9|120
1612188900000|2021-02-01 14:15:00|1535.4|1532.4|1540.2|1537.2|1540.2|1537.2|1535.4|1532.4|168
1612189200000|2021-02-01 14:20:00|1540.7|1537.7|1545.9|1542.9|1547|1544|1539.6|1536.6|1927
1612189500000|2021-02-01 14:25:00|1546.3|1543.3|1545|1542|1547.5|1544.5|1544.2|1541.2|800
1612189800000|2021-02-01 14:30:00|1544.6|1541.6|1542.7|1539.7|1544.6|1541.6|1542.6|1539.6|549
1612190100000|2021-02-01 14:35:00|1543.1|1540.1|1550.5|1547.5|1553.2|1550.2|1542.6|1539.6|1583
1612190400000|2021-02-01 14:40:00|1549.9|1546.9|1548.2|1545.2|1550.5|1547.5|1548.2|1545.2|485
1612190700000|2021-02-01 14:45:00|1548.3|1545.3|1548.4|1545.4|1549.5|1546.5|1548.3|1545.3|278
1612191000000|2021-02-01 14:50:00|1548.6|1545.6|1549.6|1546.6|1549.7|1546.7|1547|1544|294
1612191300000|2021-02-01 14:55:00|1549.2|1546.2|1551.5|1548.5|1551.9|1548.9|1548.7|1545.7|675
1612191600000|2021-02-01 15:00:00|1551.6|1548.6|1551.7|1548.7|1553|1550|1546.7|1543.7|638
1612191900000|2021-02-01 15:05:00|1552.2|1549.2|1546.6|1543.6|1552.7|1549.7|1545|1542|708
1612192200000|2021-02-01 15:10:00|1546.7|1543.7|1547.7|1544.7|1548.7|1545.7|1546.6|1543.6|253
1612192500000|2021-02-01 15:15:00|1548.7|1545.7|1548.7|1545.7|1550.7|1547.7|1548.7|1545.7|361
1612192800000|2021-02-01 15:20:00|1548.8|1545.8|1547.8|1544.8|1548.9|1545.9|1546.9|1543.9|156
1612193100000|2021-02-01 15:25:00|1547.4|1544.4|1550.8|1547.8|1550.8|1547.8|1547.4|1544.4|326
1612193400000|2021-02-01 15:30:00|1550.9|1547.9|1549.7|1546.7|1552.6|1549.6|1549.3|1546.3|1026
1612193700000|2021-02-01 15:35:00|1549.3|1546.3|1544.7|1541.7|1549.7|1546.7|1541.7|1538.7|822
1612194000000|2021-02-01 15:40:00|1544.1|1541.1|1544.7|1541.7|1548.4|1545.4|1543.1|1540.1|611
1612194300000|2021-02-01 15:45:00|1545.3|1542.3|1547.4|1544.4|1547.4|1544.4|1545.3|1542.3|269
1612194600000|2021-02-01 15:50:00|1547.6|1544.6|1544.7|1541.7|1550.6|1547.6|1544.7|1541.7|748
1612194900000|2021-02-01 15:55:00|1544.9|1541.9|1547.3|1544.3|1547.9|1544.9|1544.3|1541.3|300
1612195200000|2021-02-01 16:00:00|1546.9|1543.9|1538.4|1535.4|1547.2|1544.2|1535.8|1532.8|648
1612195500000|2021-02-01 16:05:00|1539.4|1536.4|1539.6|1536.6|1540.6|1537.6|1538.4|1535.4|365
1612195800000|2021-02-01 16:10:00|1539.4|1536.4|1542.6|1539.6|1543.6|1540.6|1539|1536|335
1612196100000|2021-02-01 16:15:00|1541.6|1538.6|1542.7|1539.7|1543.7|1540.7|1541.1|1538.1|293
1612196400000|2021-02-01 16:20:00|1542.9|1539.9|1544.8|1541.8|1545.8|1542.8|1542.9|1539.9|273
1612196700000|2021-02-01 16:25:00|1544.9|1541.9|1543.8|1540.8|1546.3|1543.3|1543.7|1540.7|200
1612197000000|2021-02-01 16:30:00|1543.7|1540.7|1543.8|1540.8|1543.8|1540.8|1541.7|1538.7|188
1612197300000|2021-02-01 16:35:00|1543.4|1540.4|1547.8|1544.8|1547.8|1544.8|1543.3|1540.3|286
1612197600000|2021-02-01 16:40:00|1548.8|1545.8|1548.8|1545.8|1550.3|1547.3|1548.8|1545.8|435
1612197900000|2021-02-01 16:45:00|1548.3|1545.3|1545.7|1542.7|1548.8|1545.8|1545.7|1542.7|946
1612198200000|2021-02-01 16:50:00|1545.6|1542.6|1544.5|1541.5|1546.7|1543.7|1544.5|1541.5|488
1612198500000|2021-02-01 16:55:00|1545.4|1542.4|1540.2|1537.2|1545.5|1542.5|1540.2|1537.2|442
1612198800000|2021-02-01 17:00:00|1540.3|1537.3|1540.1|1537.1|1541.3|1538.3|1538.3|1535.3|481
1612199100000|2021-02-01 17:05:00|1540|1537|1541.5|1538.5|1541.5|1538.5|1539.5|1536.5|385
1612199400000|2021-02-01 17:10:00|1540.5|1537.5|1542.1|1539.1|1543.1|1540.1|1538.1|1535.1|304
1612199700000|2021-02-01 17:15:00|1541.7|1538.7|1542.6|1539.6|1543.1|1540.1|1539.7|1536.7|221
1612200000000|2021-02-01 17:20:00|1542.5|1539.5|1543.1|1540.1|1544.1|1541.1|1541.6|1538.6|201
1612200300000|2021-02-01 17:25:00|1543.5|1540.5|1541.9|1538.9|1545.1|1542.1|1541.5|1538.5|248
1612200600000|2021-02-01 17:30:00|1541.5|1538.5|1543.1|1540.1|1544.1|1541.1|1541.5|1538.5|208
1612200900000|2021-02-01 17:35:00|1542.9|1539.9|1540.7|1537.7|1543.1|1540.1|1539.5|1536.5|485
1612201200000|2021-02-01 17:40:00|1540.6|1537.6|1539.4|1536.4|1541.1|1538.1|1539.1|1536.1|254
1612201500000|2021-02-01 17:45:00|1538.5|1535.5|1536.9|1533.9|1539.1|1536.1|1536.1|1533.1|351
1612201800000|2021-02-01 17:50:00|1536.5|1533.5|1546.4|1543.4|1546.4|1543.4|1536.1|1533.1|3716
1612202100000|2021-02-01 17:55:00|1546.2|1543.2|1548.4|1545.4|1548.4|1545.4|1543.4|1540.4|1293
1612254600000|2021-02-02 08:30:00|1549.9|1546.9|1555.9|1552.9|1557.9|1554.9|1549.3|1546.3|967
1612254900000|2021-02-02 08:35:00|1555.4|1552.4|1553.3|1550.3|1555.4|1552.4|1551.4|1548.4|202
1612255200000|2021-02-02 08:40:00|1553.4|1550.4|1553.7|1550.7|1555.8|1552.8|1552.2|1549.2|181
1612255500000|2021-02-02 08:45:00|1553.2|1550.2|1550.9|1547.9|1553.2|1550.2|1547.2|1544.2|236
1612255800000|2021-02-02 08:50:00|1550.4|1547.4|1551.9|1548.9|1552.4|1549.4|1550.4|1547.4|35
1612256100000|2021-02-02 08:55:00|1552.4|1549.4|1551.4|1548.4|1553.4|1550.4|1551.4|1548.4|47
1612256400000|2021-02-02 09:00:00|1551.9|1548.9|1551.9|1548.9|1551.9|1548.9|1551.9|1548.9|5
1612256700000|2021-02-02 09:05:00|1551.4|1548.4|1550.8|1547.8|1551.9|1548.9|1550.3|1547.3|20
1612257000000|2021-02-02 09:10:00|1550.9|1547.9|1551.9|1548.9|1551.9|1548.9|1550.4|1547.4|11
1612257300000|2021-02-02 09:15:00|1551.4|1548.4|1551.9|1548.9|1552.8|1549.8|1551.4|1548.4|16
1612257600000|2021-02-02 09:20:00|1551.3|1548.3|1551.3|1548.3|1551.3|1548.3|1551.3|1548.3|2
1612257900000|2021-02-02 09:25:00|1550.9|1547.9|1550.3|1547.3|1550.9|1547.9|1550.3|1547.3|23
1612258200000|2021-02-02 09:30:00|1551.3|1548.3|1549.7|1546.7|1551.3|1548.3|1549.2|1546.2|35
1612258500000|2021-02-02 09:35:00|1550.1|1547.1|1550.7|1547.7|1551.7|1548.7|1550.1|1547.1|36
1612258800000|2021-02-02 09:40:00|1551.1|1548.1|1551.2|1548.2|1551.3|1548.3|1550.1|1547.1|41
1612259100000|2021-02-02 09:45:00|1551.1|1548.1|1549.1|1546.1|1551.7|1548.7|1549.1|1546.1|127
1612259400000|2021-02-02 09:50:00|1549.6|1546.6|1547.3|1544.3|1550.3|1547.3|1547.3|1544.3|196
1612259700000|2021-02-02 09:55:00|1546.3|1543.3|1545.3|1542.3|1547.3|1544.3|1544.2|1541.2|184
1612260000000|2021-02-02 10:00:00|1546.3|1543.3|1546.2|1543.2|1546.3|1543.3|1545.3|1542.3|30
1612260300000|2021-02-02 10:05:00|1546.1|1543.1|1547.7|1544.7|1547.7|1544.7|1545.7|1542.7|72
1612260600000|2021-02-02 10:10:00|1547.3|1544.3|1547.2|1544.2|1547.7|1544.7|1547.1|1544.1|12
1612260900000|2021-02-02 10:15:00|1547.1|1544.1|1546.1|1543.1|1547.7|1544.7|1546.1|1543.1|40
1612261200000|2021-02-02 10:20:00|1547|1544|1547.2|1544.2|1547.3|1544.3|1546.3|1543.3|34
1612261500000|2021-02-02 10:25:00|1547.1|1544.1|1548.2|1545.2|1548.2|1545.2|1547.1|1544.1|11
1612261800000|2021-02-02 10:30:00|1548.3|1545.3|1548.1|1545.1|1549.1|1546.1|1548.1|1545.1|21
1612262100000|2021-02-02 10:35:00|1547.1|1544.1|1547.1|1544.1|1547.1|1544.1|1546.6|1543.6|16
1612262400000|2021-02-02 10:40:00|1546.1|1543.1|1545|1542|1546.1|1543.1|1544|1541|84
1612262700000|2021-02-02 10:45:00|1544.5|1541.5|1545|1542|1545|1542|1544.5|1541.5|77
1612263000000|2021-02-02 10:50:00|1544.5|1541.5|1545|1542|1546|1543|1544.5|1541.5|33
1612263300000|2021-02-02 10:55:00|1545.1|1542.1|1549.2|1546.2|1549.2|1546.2|1545.1|1542.1|268
1612263600000|2021-02-02 11:00:00|1549.1|1546.1|1547.1|1544.1|1549.1|1546.1|1546.7|1543.7|35
1612263900000|2021-02-02 11:05:00|1547.2|1544.2|1547.2|1544.2|1548.2|1545.2|1547.2|1544.2|85
1612264200000|2021-02-02 11:10:00|1547.7|1544.7|1549.2|1546.2|1549.2|1546.2|1547.7|1544.7|44
1612264500000|2021-02-02 11:15:00|1549.8|1546.8|1550.7|1547.7|1550.8|1547.8|1549.4|1546.4|56
1612264800000|2021-02-02 11:20:00|1550.2|1547.2|1550.2|1547.2|1551.2|1548.2|1549.2|1546.2|42
1612265100000|2021-02-02 11:25:00|1549.7|1546.7|1549.7|1546.7|1549.8|1546.8|1549.2|1546.2|24
1612265400000|2021-02-02 11:30:00|1549.8|1546.8|1549.7|1546.7|1550.2|1547.2|1549.2|1546.2|25
1612265700000|2021-02-02 11:35:00|1549.8|1546.8|1550.7|1547.7|1551.2|1548.2|1549.7|1546.7|29
1612266000000|2021-02-02 11:40:00|1550.8|1547.8|1550.2|1547.2|1551.2|1548.2|1550.2|1547.2|41
1612266300000|2021-02-02 11:45:00|1550.3|1547.3|1553.2|1550.2|1553.4|1550.4|1550.2|1547.2|115
1612266600000|2021-02-02 11:50:00|1551.8|1548.8|1551.6|1548.6|1552.2|1549.2|1551.1|1548.1|85
1612266900000|2021-02-02 11:55:00|1551.1|1548.1|1548.6|1545.6|1551.6|1548.6|1548.6|1545.6|38
1612267200000|2021-02-02 12:00:00|1549.1|1546.1|1549.1|1546.1|1549.1|1546.1|1548.1|1545.1|96
1612267500000|2021-02-02 12:05:00|1548.1|1545.1|1549.1|1546.1|1549.1|1546.1|1548.1|1545.1|26
1612267800000|2021-02-02 12:10:00|1549.2|1546.2|1549.1|1546.1|1549.2|1546.2|1548.6|1545.6|26
1612268100000|2021-02-02 12:15:00|1549.2|1546.2|1551.1|1548.1|1551.1|1548.1|1549.1|1546.1|68
1612268400000|2021-02-02 12:20:00|1551.6|1548.6|1554.1|1551.1|1555.2|1552.2|1551.1|1548.1|235
1612268700000|2021-02-02 12:25:00|1553.6|1550.6|1553.6|1550.6|1555.1|1552.1|1553.1|1550.1|93
1612269000000|2021-02-02 12:30:00|1553.5|1550.5|1553.4|1550.4|1554.1|1551.1|1552.9|1549.9|98
1612269300000|2021-02-02 12:35:00|1553|1550|1555.4|1552.4|1555.5|1552.5|1550.9|1547.9|238
1612269600000|2021-02-02 12:40:00|1555.5|1552.5|1556.9|1553.9|1556.9|1553.9|1555.5|1552.5|46
1612269900000|2021-02-02 12:45:00|1557.4|1554.4|1557.4|1554.4|1557.5|1554.5|1556.9|1553.9|122
1612270200000|2021-02-02 12:50:00|1557.9|1554.9|1552.8|1549.8|1557.9|1554.9|1552.3|1549.3|220
1612270500000|2021-02-02 12:55:00|1552.1|1549.1|1549.3|1546.3|1552.1|1549.1|1546.6|1543.6|311
1612270800000|2021-02-02 13:00:00|1549.8|1546.8|1547.1|1544.1|1549.8|1546.8|1546.1|1543.1|285
1612271100000|2021-02-02 13:05:00|1547.6|1544.6|1545.6|1542.6|1547.6|1544.6|1545.1|1542.1|252
1612271400000|2021-02-02 13:10:00|1546.2|1543.2|1545.8|1542.8|1546.8|1543.8|1541.6|1538.6|380
1612271700000|2021-02-02 13:15:00|1546.2|1543.2|1544.2|1541.2|1546.2|1543.2|1542.6|1539.6|76
1612272000000|2021-02-02 13:20:00|1543.7|1540.7|1543.8|1540.8|1546.2|1543.2|1543.2|1540.2|168
1612272300000|2021-02-02 13:25:00|1543.7|1540.7|1543.6|1540.6|1544.2|1541.2|1542.6|1539.6|170
1612272600000|2021-02-02 13:30:00|1543.8|1540.8|1542.6|1539.6|1544.8|1541.8|1542.6|1539.6|265
1612272900000|2021-02-02 13:35:00|1543|1540|1541.6|1538.6|1543.8|1540.8|1541.6|1538.6|177
1612273200000|2021-02-02 13:40:00|1542.6|1539.6|1542.2|1539.2|1542.6|1539.6|1540.6|1537.6|366
1612273500000|2021-02-02 13:45:00|1541.7|1538.7|1544.2|1541.2|1544.2|1541.2|1540.6|1537.6|140
1612273800000|2021-02-02 13:50:00|1543.8|1540.8|1542.8|1539.8|1545.2|1542.2|1542.8|1539.8|157
1612274100000|2021-02-02 13:55:00|1542.6|1539.6|1539.5|1536.5|1542.6|1539.6|1539.5|1536.5|279
1612274400000|2021-02-02 14:00:00|1540.3|1537.3|1540.5|1537.5|1541|1538|1539.5|1536.5|155
1612274700000|2021-02-02 14:05:00|1540|1537|1540|1537|1540.5|1537.5|1539.5|1536.5|78
1612275000000|2021-02-02 14:10:00|1539.5|1536.5|1540.7|1537.7|1542.2|1539.2|1539.5|1536.5|819
1612275300000|2021-02-02 14:15:00|1539.7|1536.7|1540.7|1537.7|1540.7|1537.7|1539.7|1536.7|89
1612275600000|2021-02-02 14:20:00|1541.2|1538.2|1541.9|1538.9|1542.4|1539.4|1539.7|1536.7|314
1612275900000|2021-02-02 14:25:00|1541.3|1538.3|1539.7|1536.7|1541.3|1538.3|1538.6|1535.6|233
1612276200000|2021-02-02 14:30:00|1539.2|1536.2|1540.9|1537.9|1541.9|1538.9|1539.2|1536.2|200
1612276500000|2021-02-02 14:35:00|1541.3|1538.3|1544|1541|1545.6|1542.6|1541.3|1538.3|232
1612276800000|2021-02-02 14:40:00|1543.5|1540.5|1545.5|1542.5|1545.5|1542.5|1541.3|1538.3|377
1612277100000|2021-02-02 14:45:00|1545.6|1542.6|1544.6|1541.6|1547.1|1544.1|1543.1|1540.1|541
1612277400000|2021-02-02 14:50:00|1545|1542|1545.1|1542.1|1545.1|1542.1|1543.1|1540.1|302
1612277700000|2021-02-02 14:55:00|1545|1542|1546.1|1543.1|1547.2|1544.2|1544.1|1541.1|306
1612278000000|2021-02-02 15:00:00|1546.7|1543.7|1551.4|1548.4|1551.4|1548.4|1546.1|1543.1|906
1612278300000|2021-02-02 15:05:00|1551|1548|1550.6|1547.6|1552.6|1549.6|1550.4|1547.4|360
1612278600000|2021-02-02 15:10:00|1551.4|1548.4|1555.8|1552.8|1555.8|1552.8|1549.4|1546.4|469
1612278900000|2021-02-02 15:15:00|1556.7|1553.7|1563|1560|1566.4|1563.4|1556.7|1553.7|2016
1612279200000|2021-02-02 15:20:00|1563.1|1560.1|1556.6|1553.6|1563.1|1560.1|1556.6|1553.6|1027
1612279500000|2021-02-02 15:25:00|1556.7|1553.7|1556.2|1553.2|1558.8|1555.8|1555.6|1552.6|622
1612279800000|2021-02-02 15:30:00|1556.6|1553.6|1559.4|1556.4|1559.4|1556.4|1555.7|1552.7|375
1612280100000|2021-02-02 15:35:00|1559.9|1556.9|1557|1554|1560|1557|1556|1553|348
1612280400000|2021-02-02 15:40:00|1556.8|1553.8|1556.7|1553.7|1557.1|1554.1|1555|1552|307
1612280700000|2021-02-02 15:45:00|1555.8|1552.8|1555|1552|1557|1554|1554.8|1551.8|155
1612281000000|2021-02-02 15:50:00|1555.4|1552.4|1556|1553|1556|1553|1554.4|1551.4|207
1612281300000|2021-02-02 15:55:00|1555.4|1552.4|1555.1|1552.1|1557.1|1554.1|1554.1|1551.1|198
1612281600000|2021-02-02 16:00:00|1554.7|1551.7|1553|1550|1555.1|1552.1|1553|1550|234
1612281900000|2021-02-02 16:05:00|1554|1551|1555.8|1552.8|1557.8|1554.8|1554|1551|354
1612282200000|2021-02-02 16:10:00|1555.9|1552.9|1552.7|1549.7|1556.8|1553.8|1552.7|1549.7|240
1612282500000|2021-02-02 16:15:00|1553.2|1550.2|1552.5|1549.5|1553.7|1550.7|1552.1|1549.1|1245
1612282800000|2021-02-02 16:20:00|1552.1|1549.1|1549.7|1546.7|1552.5|1549.5|1549.7|1546.7|433
1612283100000|2021-02-02 16:25:00|1548.9|1545.9|1545.5|1542.5|1548.9|1545.9|1545.5|1542.5|288
1612283400000|2021-02-02 16:30:00|1545.4|1542.4|1544|1541|1545.4|1542.4|1542.2|1539.2|608
1612283700000|2021-02-02 16:35:00|1544.4|1541.4|1543.5|1540.5|1544.5|1541.5|1543.4|1540.4|215
1612284000000|2021-02-02 16:40:00|1542.9|1539.9|1543.5|1540.5|1544.1|1541.1|1541.4|1538.4|237
1612284300000|2021-02-02 16:45:00|1543.4|1540.4|1544.9|1541.9|1545.5|1542.5|1542.9|1539.9|217
1612284600000|2021-02-02 16:50:00|1544.4|1541.4|1546.7|1543.7|1546.7|1543.7|1544.4|1541.4|262
1612284900000|2021-02-02 16:55:00|1546.8|1543.8|1547.8|1544.8|1549.9|1546.9|1546.8|1543.8|393
1612285200000|2021-02-02 17:00:00|1548.7|1545.7|1548.2|1545.2|1549.9|1546.9|1547.8|1544.8|315
1612285500000|2021-02-02 17:05:00|1547.8|1544.8|1543.1|1540.1|1548.7|1545.7|1543.1|1540.1|311
1612285800000|2021-02-02 17:10:00|1542.6|1539.6|1540.4|1537.4|1543.6|1540.6|1540.4|1537.4|489
1612286100000|2021-02-02 17:15:00|1539.8|1536.8|1537|1534|1539.8|1536.8|1534.2|1531.2|357
1612286400000|2021-02-02 17:20:00|1536.9|1533.9|1536.6|1533.6|1537.5|1534.5|1535.9|1532.9|212
1612286700000|2021-02-02 17:25:00|1536.5|1533.5|1534.5|1531.5|1536.5|1533.5|1533.3|1530.3|269
1612287000000|2021-02-02 17:30:00|1536.5|1533.5|1533.5|1530.5|1536.5|1533.5|1533.5|1530.5|288
1612287300000|2021-02-02 17:35:00|1533.6|1530.6|1538.6|1535.6|1538.6|1535.6|1533.6|1530.6|353
1612287600000|2021-02-02 17:40:00|1538.1|1535.1|1539.1|1536.1|1540.8|1537.8|1537.6|1534.6|443
1612287900000|2021-02-02 17:45:00|1539.6|1536.6|1544.9|1541.9|1544.9|1541.9|1539.1|1536.1|675
1612288200000|2021-02-02 17:50:00|1543.9|1540.9|1551.7|1548.7|1553.2|1550.2|1542.9|1539.9|3653
1612288500000|2021-02-02 17:55:00|1550.9|1547.9|1555.3|1552.3|1556.3|1553.3|1550.7|1547.7|2077
1612341000000|2021-02-03 08:30:00|1554.1|1551.1|1552.3|1549.3|1554.6|1551.6|1552|1549|753
1612341300000|2021-02-03 08:35:00|1551.9|1548.9|1548.2|1545.2|1551.9|1548.9|1547.1|1544.1|334
1612341600000|2021-02-03 08:40:00|1547.8|1544.8|1546.5|1543.5|1548.6|1545.6|1545.6|1542.6|102
1612341900000|2021-02-03 08:45:00|1546.6|1543.6|1546.4|1543.4|1550.3|1547.3|1546.4|1543.4|197
1612342200000|2021-02-03 08:50:00|1546|1543|1542.3|1539.3|1546|1543|1540.9|1537.9|181
1612342500000|2021-02-03 08:55:00|1541.9|1538.9|1542.9|1539.9|1542.9|1539.9|1541.2|1538.2|43
1612342800000|2021-02-03 09:00:00|1543.4|1540.4|1544|1541|1544.5|1541.5|1543.4|1540.4|29
1612343100000|2021-02-03 09:05:00|1545.5|1542.5|1548.6|1545.6|1549.6|1546.6|1545.5|1542.5|433
1612343400000|2021-02-03 09:10:00|1548.1|1545.1|1548|1545|1548.1|1545.1|1547.5|1544.5|13
1612343700000|2021-02-03 09:15:00|1547.5|1544.5|1547.5|1544.5|1548.1|1545.1|1547.4|1544.4|27
1612344000000|2021-02-03 09:20:00|1547.9|1544.9|1550.6|1547.6|1550.6|1547.6|1547.5|1544.5|44
1612344300000|2021-02-03 09:25:00|1551.5|1548.5|1550|1547|1551.5|1548.5|1550|1547|74
1612344600000|2021-02-03 09:30:00|1550.5|1547.5|1549.9|1546.9|1550.5|1547.5|1549.9|1546.9|15
1612344900000|2021-02-03 09:35:00|1550.4|1547.4|1551.5|1548.5|1552.1|1549.1|1548.9|1545.9|119
1612345200000|2021-02-03 09:40:00|1551.6|1548.6|1552|1549|1552.5|1549.5|1551.6|1548.6|129
1612345500000|2021-02-03 09:45:00|1552.5|1549.5|1552.9|1549.9|1554.6|1551.6|1552.5|1549.5|479
1612345800000|2021-02-03 09:50:00|1553|1550|1553|1550|1553.5|1550.5|1552.5|1549.5|12
1612346100000|2021-02-03 09:55:00|1553.5|1550.5|1553|1550|1553.5|1550.5|1553|1550|5
1612346400000|2021-02-03 10:00:00|1552.9|1549.9|1553.5|1550.5|1553.5|1550.5|1552.5|1549.5|12
1612346700000|2021-02-03 10:05:00|1553|1550|1552.5|1549.5|1553|1550|1552|1549|43
1612347000000|2021-02-03 10:10:00|1552|1549|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|7
1612347300000|2021-02-03 10:15:00|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|12
1612347600000|2021-02-03 10:20:00|1553.3|1550.3|1550.8|1547.8|1553.3|1550.3|1550.3|1547.3|155
1612347900000|2021-02-03 10:25:00|1550.7|1547.7|1546.6|1543.6|1550.7|1547.7|1544.1|1541.1|218
1612348200000|2021-02-03 10:30:00|1547.1|1544.1|1546.2|1543.2|1548.1|1545.1|1546.2|1543.2|121
1612348500000|2021-02-03 10:35:00|1547.1|1544.1|1547.2|1544.2|1547.6|1544.6|1546.2|1543.2|75
1612348800000|2021-02-03 10:40:00|1547.3|1544.3|1546.3|1543.3|1547.3|1544.3|1546.2|1543.2|25
1612349100000|2021-02-03 10:45:00|1547.3|1544.3|1548.3|1545.3|1548.3|1545.3|1547.3|1544.3|37
1612349400000|2021-02-03 10:50:00|1548.2|1545.2|1546.2|1543.2|1548.2|1545.2|1546.2|1543.2|60
1612349700000|2021-02-03 10:55:00|1546.1|1543.1|1545|1542|1546.1|1543.1|1544.6|1541.6|33
1612350000000|2021-02-03 11:00:00|1544.5|1541.5|1544|1541|1545|1542|1544|1541|43
1612350300000|2021-02-03 11:05:00|1544.5|1541.5|1540.9|1537.9|1545|1542|1539.9|1536.9|198
1612350600000|2021-02-03 11:10:00|1540.8|1537.8|1540.8|1537.8|1541.8|1538.8|1540.8|1537.8|153
1612350900000|2021-02-03 11:15:00|1541.3|1538.3|1542.2|1539.2|1542.3|1539.3|1540.8|1537.8|139
1612351200000|2021-02-03 11:20:00|1541.8|1538.8|1542.8|1539.8|1543.8|1540.8|1541.8|1538.8|164
1612351500000|2021-02-03 11:25:00|1543.2|1540.2|1545.6|1542.6|1545.6|1542.6|1542.8|1539.8|61
1612351800000|2021-02-03 11:30:00|1544.7|1541.7|1546.4|1543.4|1547.3|1544.3|1544.6|1541.6|105
1612352100000|2021-02-03 11:35:00|1546.5|1543.5|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|184
1612352400000|2021-02-03 11:40:00|1548.4|1545.4|1548.3|1545.3|1549.5|1546.5|1548.3|1545.3|178
1612352700000|2021-02-03 11:45:00|1548.8|1545.8|1549.3|1546.3|1549.9|1546.9|1548.8|1545.8|35
1612353000000|2021-02-03 11:50:00|1548.9|1545.9|1544.8|1541.8|1548.9|1545.9|1544.2|1541.2|182
1612353300000|2021-02-03 11:55:00|1545.2|1542.2|1546.8|1543.8|1546.8|1543.8|1544.7|1541.7|125
1612353600000|2021-02-03 12:00:00|1546.3|1543.3|1547.3|1544.3|1548.9|1545.9|1546.3|1543.3|267
1612353900000|2021-02-03 12:05:00|1546.9|1543.9|1546.8|1543.8|1546.9|1543.9|1545.3|1542.3|177
1612354200000|2021-02-03 12:10:00|1546.9|1543.9|1546.9|1543.9|1546.9|1543.9|1546.3|1543.3|29
1612354500000|2021-02-03 12:15:00|1547.4|1544.4|1546.9|1543.9|1548.3|1545.3|1546.7|1543.7|125
1612354800000|2021-02-03 12:20:00|1547.3|1544.3|1548.9|1545.9|1548.9|1545.9|1547.3|1544.3|67
1612355100000|2021-02-03 12:25:00|1548.4|1545.4|1549.3|1546.3|1549.3|1546.3|1548.3|1545.3|33
1612355400000|2021-02-03 12:30:00|1549.9|1546.9|1550.9|1547.9|1550.9|1547.9|1549.9|1546.9|66
1612355700000|2021-02-03 12:35:00|1548.9|1545.9|1547.9|1544.9|1549.3|1546.3|1547.7|1544.7|168
1612356000000|2021-02-03 12:40:00|1548.7|1545.7|1547.3|1544.3|1548.9|1545.9|1547.3|1544.3|75
1612356300000|2021-02-03 12:45:00|1547.9|1544.9|1547.8|1544.8|1547.9|1544.9|1547.3|1544.3|36
1612356600000|2021-02-03 12:50:00|1547.7|1544.7|1547.2|1544.2|1547.8|1544.8|1547.2|1544.2|100
1612356900000|2021-02-03 12:55:00|1546.7|1543.7|1544.6|1541.6|1546.7|1543.7|1544.6|1541.6|124
1612357200000|2021-02-03 13:00:00|1544.7|1541.7|1542.1|1539.1|1545.2|1542.2|1541.2|1538.2|994
1612357500000|2021-02-03 13:05:00|1541.2|1538.2|1540.2|1537.2|1543.3|1540.3|1540.2|1537.2|423
1612357800000|2021-02-03 13:10:00|1540.3|1537.3|1542.4|1539.4|1544.5|1541.5|1540.2|1537.2|367
1612358100000|2021-02-03 13:15:00|1542.3|1539.3|1541.4|1538.4|1542.3|1539.3|1541.3|1538.3|121
1612358400000|2021-02-03 13:20:00|1541.3|1538.3|1544.5|1541.5|1544.9|1541.9|1541.3|1538.3|121
1612358700000|2021-02-03 13:25:00|1544.4|1541.4|1543.9|1540.9|1546.5|1543.5|1543.9|1540.9|154
1612359000000|2021-02-03 13:30:00|1543.3|1540.3|1542.2|1539.2|1543.3|1540.3|1542.2|1539.2|117
1612359300000|2021-02-03 13:35:00|1541.3|1538.3|1543.2|1540.2|1543.3|1540.3|1541.3|1538.3|214
1612359600000|2021-02-03 13:40:00|1543.3|1540.3|1545.9|1542.9|1545.9|1542.9|1543.2|1540.2|213
1612359900000|2021-02-03 13:45:00|1546.3|1543.3|1548.4|1545.4|1548.4|1545.4|1546.3|1543.3|238
1612360200000|2021-02-03 13:50:00|1547.4|1544.4|1550.6|1547.6|1550.6|1547.6|1547.4|1544.4|149
1612360500000|2021-02-03 13:55:00|1551|1548|1552.6|1549.6|1553|1550|1550.4|1547.4|278
1612360800000|2021-02-03 14:00:00|1552.7|1549.7|1549.3|1546.3|1554|1551|1548.3|1545.3|637
1612361100000|2021-02-03 14:05:00|1549.2|1546.2|1549.3|1546.3|1549.3|1546.3|1548.3|1545.3|98
1612361400000|2021-02-03 14:10:00|1548.9|1545.9|1545.3|1542.3|1548.9|1545.9|1545.3|1542.3|442
1612361700000|2021-02-03 14:15:00|1544.9|1541.9|1543.7|1540.7|1545.3|1542.3|1542.3|1539.3|255
1612362000000|2021-02-03 14:20:00|1543.2|1540.2|1539.5|1536.5|1543.2|1540.2|1538.1|1535.1|1079
1612362300000|2021-02-03 14:25:00|1539.1|1536.1|1536.4|1533.4|1539.1|1536.1|1534.4|1531.4|872
1612362600000|2021-02-03 14:30:00|1536.9|1533.9|1540.5|1537.5|1541.8|1538.8|1536.4|1533.4|936
1612362900000|2021-02-03 14:35:00|1540.9|1537.9|1544.9|1541.9|1544.9|1541.9|1540.3|1537.3|267
1612363200000|2021-02-03 14:40:00|1543.9|1540.9|1539.2|1536.2|1543.9|1540.9|1538.1|1535.1|598
1612363500000|2021-02-03 14:45:00|1539.6|1536.6|1538.2|1535.2|1541.6|1538.6|1537.6|1534.6|246
1612363800000|2021-02-03 14:50:00|1538.1|1535.1|1534.2|1531.2|1538.1|1535.1|1533.2|1530.2|851
1612364100000|2021-02-03 14:55:00|1533.2|1530.2|1534.9|1531.9|1537.5|1534.5|1532.9|1529.9|504
1612364400000|2021-02-03 15:00:00|1535.4|1532.4|1537.5|1534.5|1537.5|1534.5|1531.2|1528.2|755
1612364700000|2021-02-03 15:05:00|1537.9|1534.9|1540.7|1537.7|1540.7|1537.7|1537.5|1534.5|222
1612365000000|2021-02-03 15:10:00|1540.6|1537.6|1537.5|1534.5|1541.2|1538.2|1534.8|1531.8|646
1612365300000|2021-02-03 15:15:00|1537|1534|1536.9|1533.9|1537.4|1534.4|1534.8|1531.8|230
1612365600000|2021-02-03 15:20:00|1537.3|1534.3|1537.3|1534.3|1537.9|1534.9|1534.2|1531.2|402
1612365900000|2021-02-03 15:25:00|1536.5|1533.5|1537.9|1534.9|1538.4|1535.4|1535.3|1532.3|181
1612366200000|2021-02-03 15:30:00|1538.3|1535.3|1539.3|1536.3|1539.5|1536.5|1535.3|1532.3|436
1612366500000|2021-02-03 15:35:00|1540.5|1537.5|1540.5|1537.5|1542.6|1539.6|1539.9|1536.9|399
1612366800000|2021-02-03 15:40:00|1541.5|1538.5|1543.5|1540.5|1543.5|1540.5|1540.5|1537.5|190
1612367100000|2021-02-03 15:45:00|1543|1540|1544.6|1541.6|1544.6|1541.6|1542.5|1539.5|306
1612367400000|2021-02-03 15:50:00|1544.7|1541.7|1544.2|1541.2|1545.6|1542.6|1544.2|1541.2|176
1612367700000|2021-02-03 15:55:00|1544.7|1541.7|1545.2|1542.2|1545.2|1542.2|1542.6|1539.6|181
1612368000000|2021-02-03 16:00:00|1545.6|1542.6|1541.1|1538.1|1545.6|1542.6|1540.6|1537.6|247
1612368300000|2021-02-03 16:05:00|1541.2|1538.2|1541.6|1538.6|1542.2|1539.2|1540.6|1537.6|109
1612368600000|2021-02-03 16:10:00|1542.2|1539.2|1543.3|1540.3|1544.9|1541.9|1542.2|1539.2|406
1612368900000|2021-02-03 16:15:00|1543.4|1540.4|1543.8|1540.8|1543.9|1540.9|1543.3|1540.3|62
1612369200000|2021-02-03 16:20:00|1543.9|1540.9|1543.2|1540.2|1545.7|1542.7|1542.3|1539.3|185
1612369500000|2021-02-03 16:25:00|1542.8|1539.8|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|63
1612369800000|2021-02-03 16:30:00|1542.3|1539.3|1538.6|1535.6|1543.6|1540.6|1538.5|1535.5|191
1612370100000|2021-02-03 16:35:00|1539|1536|1539.8|1536.8|1540.5|1537.5|1539|1536|521
1612370400000|2021-02-03 16:40:00|1539.3|1536.3|1544.4|1541.4|1544.4|1541.4|1538.9|1535.9|256
1612370700000|2021-02-03 16:45:00|1544|1541|1546.6|1543.6|1546.6|1543.6|1543.4|1540.4|189
1612371000000|2021-02-03 16:50:00|1545.7|1542.7|1545.6|1542.6|1546.1|1543.1|1545.6|1542.6|145
1612371300000|2021-02-03 16:55:00|1544.7|1541.7|1541.4|1538.4|1545.1|1542.1|1540.9|1537.9|139
1612371600000|2021-02-03 17:00:00|1542|1539|1543|1540|1543.6|1540.6|1540.4|1537.4|430
1612371900000|2021-02-03 17:05:00|1543.5|1540.5|1543.8|1540.8|1544.7|1541.7|1543.5|1540.5|267
1612372200000|2021-02-03 17:10:00|1544.7|1541.7|1542.8|1539.8|1544.7|1541.7|1541.2|1538.2|219
1612372500000|2021-02-03 17:15:00|1542.7|1539.7|1540.7|1537.7|1542.8|1539.8|1539.6|1536.6|303
1612372800000|2021-02-03 17:20:00|1541.1|1538.1|1537.6|1534.6|1541.1|1538.1|1537.6|1534.6|306
1612373100000|2021-02-03 17:25:00|1536.6|1533.6|1536.9|1533.9|1538.6|1535.6|1536.4|1533.4|684
1612373400000|2021-02-03 17:30:00|1537.3|1534.3|1539.5|1536.5|1539.6|1536.6|1535.9|1532.9|475
1612373700000|2021-02-03 17:35:00|1539.6|1536.6|1543.7|1540.7|1543.8|1540.8|1539.5|1536.5|540
1612374000000|2021-02-03 17:40:00|1543.3|1540.3|1539.6|1536.6|1543.3|1540.3|1539.1|1536.1|715
1612374300000|2021-02-03 17:45:00|1539.4|1536.4|1542.7|1539.7|1543.6|1540.6|1536.5|1533.5|905
1612374600000|2021-02-03 17:50:00|1543.2|1540.2|1535.7|1532.7|1545.8|1542.8|1532.8|1529.8|4185
1612374900000|2021-02-03 17:55:00|1535.8|1532.8|1533.9|1530.9|1535.9|1532.9|1532.8|1529.8|951
1612427400000|2021-02-04 08:30:00|1536.5|1533.5|1535.2|1532.2|1540.3|1537.3|1535|1532|439
1612427700000|2021-02-04 08:35:00|1535.3|1532.3|1535.7|1532.7|1536.9|1533.9|1534.7|1531.7|105
1612428000000|2021-02-04 08:40:00|1536.2|1533.2|1537.2|1534.2|1538.9|1535.9|1536.2|1533.2|22
1612428300000|2021-02-04 08:45:00|1537.3|1534.3|1537.6|1534.6|1539.9|1536.9|1536.7|1533.7|175
1612428600000|2021-02-04 08:50:00|1537.2|1534.2|1538|1535|1538.6|1535.6|1536.6|1533.6|60
1612428900000|2021-02-04 08:55:00|1538.1|1535.1|1541.6|1538.6|1541.6|1538.6|1538.1|1535.1|167
1612429200000|2021-02-04 09:00:00|1541|1538|1540.5|1537.5|1541.6|1538.6|1540|1537|84
1612429500000|2021-02-04 09:05:00|1540|1537|1540|1537|1541|1538|1540|1537|21
1612429800000|2021-02-04 09:10:00|1539.9|1536.9|1540.1|1537.1|1540.1|1537.1|1538.5|1535.5|110
1612430100000|2021-02-04 09:15:00|1540.6|1537.6|1540.5|1537.5|1541.6|1538.6|1540.5|1537.5|21
1612430400000|2021-02-04 09:20:00|1540|1537|1539.6|1536.6|1540.6|1537.6|1539.6|1536.6|31
1612430700000|2021-02-04 09:25:00|1540|1537|1540.6|1537.6|1541|1538|1540|1537|70
1612431000000|2021-02-04 09:30:00|1541.5|1538.5|1541.5|1538.5|1541.6|1538.6|1541|1538|21
1612431300000|2021-02-04 09:35:00|1541.6|1538.6|1543.5|1540.5|1544.6|1541.6|1541.6|1538.6|130
1612431600000|2021-02-04 09:40:00|1543.4|1540.4|1542.9|1539.9|1543.6|1540.6|1542.4|1539.4|14
1612431900000|2021-02-04 09:45:00|1542.4|1539.4|1541.4|1538.4|1543|1540|1541.4|1538.4|143
1612432200000|2021-02-04 09:50:00|1541.3|1538.3|1540.9|1537.9|1541.4|1538.4|1540.9|1537.9|135
1612432500000|2021-02-04 09:55:00|1540.4|1537.4|1533.6|1530.6|1540.9|1537.9|1533.6|1530.6|386
1612432800000|2021-02-04 10:00:00|1533.1|1530.1|1535.2|1532.2|1535.2|1532.2|1532.6|1529.6|76
1612433100000|2021-02-04 10:05:00|1535.6|1532.6|1536.1|1533.1|1536.2|1533.2|1535.6|1532.6|48
1612433400000|2021-02-04 10:10:00|1535.6|1532.6|1535.2|1532.2|1536.2|1533.2|1535.1|1532.1|36
1612433700000|2021-02-04 10:15:00|1535.1|1532.1|1534.2|1531.2|1535.1|1532.1|1533.6|1530.6|34
1612434000000|2021-02-04 10:20:00|1534.1|1531.1|1534|1531|1535.1|1532.1|1533.9|1530.9|72
1612434300000|2021-02-04 10:25:00|1535|1532|1535.5|1532.5|1536|1533|1534.5|1531.5|54
1612434600000|2021-02-04 10:30:00|1536|1533|1536|1533|1537|1534|1535|1532|110
1612434900000|2021-02-04 10:35:00|1535.9|1532.9|1536|1533|1536|1533|1535.5|1532.5|48
1612435200000|2021-02-04 10:40:00|1535.9|1532.9|1536.9|1533.9|1536.9|1533.9|1535.5|1532.5|75
1612435500000|2021-02-04 10:45:00|1537|1534|1536.8|1533.8|1537.5|1534.5|1536.3|1533.3|155
1612435800000|2021-02-04 10:50:00|1536.3|1533.3|1535.9|1532.9|1536.3|1533.3|1535.9|1532.9|10
1612436100000|2021-02-04 10:55:00|1536.3|1533.3|1536.4|1533.4|1536.9|1533.9|1535.9|1532.9|40
1612436400000|2021-02-04 11:00:00|1536.3|1533.3|1534.9|1531.9|1536.3|1533.3|1534.8|1531.8|68
1612436700000|2021-02-04 11:05:00|1534.8|1531.8|1534.9|1531.9|1534.9|1531.9|1534.8|1531.8|59
1612437000000|2021-02-04 11:10:00|1535.4|1532.4|1535.8|1532.8|1535.9|1532.9|1535.4|1532.4|34
1612437300000|2021-02-04 11:15:00|1535.9|1532.9|1535.9|1532.9|1535.9|1532.9|1535.9|1532.9|38
1612437600000|2021-02-04 11:20:00|1535.8|1532.8|1535.9|1532.9|1536.5|1533.5|1535.8|1532.8|137
1612437900000|2021-02-04 11:25:00|1536.3|1533.3|1537.3|1534.3|1537.5|1534.5|1536.3|1533.3|64
1612438200000|2021-02-04 11:30:00|1537.4|1534.4|1535.9|1532.9|1538.9|1535.9|1535.9|1532.9|127
1612438500000|2021-02-04 11:35:00|1535.3|1532.3|1534.9|1531.9|1535.3|1532.3|1534.9|1531.9|29
1612438800000|2021-02-04 11:40:00|1534.8|1531.8|1534.8|1531.8|1534.9|1531.9|1534.8|1531.8|21
1612439100000|2021-02-04 11:45:00|1534.3|1531.3|1534.8|1531.8|1534.8|1531.8|1533.9|1530.9|19
1612439400000|2021-02-04 11:50:00|1534.3|1531.3|1532.8|1529.8|1534.8|1531.8|1531.8|1528.8|413
1612439700000|2021-02-04 11:55:00|1532.6|1529.6|1530.7|1527.7|1533.6|1530.6|1529.6|1526.6|279
1612440000000|2021-02-04 12:00:00|1530.6|1527.6|1532.6|1529.6|1532.6|1529.6|1530.6|1527.6|150
1612440300000|2021-02-04 12:05:00|1532.1|1529.1|1531.6|1528.6|1533.5|1530.5|1531.6|1528.6|301
1612440600000|2021-02-04 12:10:00|1532.1|1529.1|1530.6|1527.6|1532.1|1529.1|1530.5|1527.5|187
1612440900000|2021-02-04 12:15:00|1531.1|1528.1|1531.6|1528.6|1532.1|1529.1|1530.5|1527.5|94
1612441200000|2021-02-04 12:20:00|1531.5|1528.5|1531.6|1528.6|1532.5|1529.5|1531.5|1528.5|60
1612441500000|2021-02-04 12:25:00|1531.5|1528.5|1531.6|1528.6|1532.1|1529.1|1531.5|1528.5|62
1612441800000|2021-02-04 12:30:00|1531.5|1528.5|1532.6|1529.6|1532.6|1529.6|1531.5|1528.5|137
1612442100000|2021-02-04 12:35:00|1533.1|1530.1|1533.1|1530.1|1533.6|1530.6|1533.1|1530.1|57
1612442400000|2021-02-04 12:40:00|1533.6|1530.6|1534.1|1531.1|1534.6|1531.6|1533.6|1530.6|69
1612442700000|2021-02-04 12:45:00|1534.5|1531.5|1533.6|1530.6|1534.5|1531.5|1532.6|1529.6|61
1612443000000|2021-02-04 12:50:00|1533.2|1530.2|1534.1|1531.1|1534.1|1531.1|1533.1|1530.1|77
1612443300000|2021-02-04 12:55:00|1533.7|1530.7|1532.1|1529.1|1534.1|1531.1|1532.1|1529.1|83
1612443600000|2021-02-04 13:00:00|1532|1529|1531.6|1528.6|1532.6|1529.6|1531|1528|170
1612443900000|2021-02-04 13:05:00|1531.5|1528.5|1531.6|1528.6|1531.6|1528.6|1531.5|1528.5|60
1612444200000|2021-02-04 13:10:00|1531.5|1528.5|1529.5|1526.5|1531.5|1528.5|1528.5|1525.5|151
1612444500000|2021-02-04 13:15:00|1528.5|1525.5|1529.5|1526.5|1529.5|1526.5|1527.6|1524.6|226
1612444800000|2021-02-04 13:20:00|1529|1526|1529.5|1526.5|1529.6|1526.6|1529|1526|72
1612445100000|2021-02-04 13:25:00|1529|1526|1527.3|1524.3|1530.5|1527.5|1527.3|1524.3|644
1612445400000|2021-02-04 13:30:00|1528.2|1525.2|1529.4|1526.4|1530.5|1527.5|1526.3|1523.3|989
1612445700000|2021-02-04 13:35:00|1529.5|1526.5|1532.4|1529.4|1532.5|1529.5|1529.5|1526.5|112
1612446000000|2021-02-04 13:40:00|1532.3|1529.3|1531.3|1528.3|1532.5|1529.5|1530.3|1527.3|338
1612446300000|2021-02-04 13:45:00|1531.2|1528.2|1530.2|1527.2|1531.3|1528.3|1529.2|1526.2|68
1612446600000|2021-02-04 13:50:00|1530.1|1527.1|1530.2|1527.2|1530.2|1527.2|1528.7|1525.7|74
1612446900000|2021-02-04 13:55:00|1530.1|1527.1|1529.1|1526.1|1530.1|1527.1|1528.2|1525.2|109
1612447200000|2021-02-04 14:00:00|1528.6|1525.6|1526.6|1523.6|1528.6|1525.6|1525.1|1522.1|248
1612447500000|2021-02-04 14:05:00|1527.1|1524.1|1528.1|1525.1|1528.6|1525.6|1527.1|1524.1|450
1612447800000|2021-02-04 14:10:00|1528.2|1525.2|1528.1|1525.1|1529.1|1526.1|1527.2|1524.2|183
1612448100000|2021-02-04 14:15:00|1528.2|1525.2|1529.1|1526.1|1529.2|1526.2|1528.1|1525.1|271
1612448400000|2021-02-04 14:20:00|1528.6|1525.6|1527.5|1524.5|1529.2|1526.2|1527.5|1524.5|720
1612448700000|2021-02-04 14:25:00|1527.1|1524.1|1526|1523|1527.1|1524.1|1525.9|1522.9|254
1612449000000|2021-02-04 14:30:00|1526.5|1523.5|1523.4|1520.4|1526.9|1523.9|1522.9|1519.9|683
1612449300000|2021-02-04 14:35:00|1522.9|1519.9|1522.8|1519.8|1523.9|1520.9|1522.8|1519.8|750
1612449600000|2021-02-04 14:40:00|1523.7|1520.7|1522.8|1519.8|1523.8|1520.8|1522.8|1519.8|785
1612449900000|2021-02-04 14:45:00|1522.9|1519.9|1523.9|1520.9|1523.9|1520.9|1522.8|1519.8|738
1612450200000|2021-02-04 14:50:00|1523.5|1520.5|1527.1|1524.1|1527.1|1524.1|1523.4|1520.4|828
1612450500000|2021-02-04 14:55:00|1527|1524|1527.9|1524.9|1528.1|1525.1|1526.1|1523.1|316
1612450800000|2021-02-04 15:00:00|1528|1525|1527|1524|1528|1525|1526.9|1523.9|330
1612451100000|2021-02-04 15:05:00|1527.1|1524.1|1526.9|1523.9|1527.9|1524.9|1525.4|1522.4|1626
1612451400000|2021-02-04 15:10:00|1526.4|1523.4|1525.4|1522.4|1526.4|1523.4|1524.9|1521.9|342
1612451700000|2021-02-04 15:15:00|1525.8|1522.8|1527|1524|1527.1|1524.1|1524.9|1521.9|703
1612452000000|2021-02-04 15:20:00|1526.9|1523.9|1527.1|1524.1|1528.5|1525.5|1526.9|1523.9|192
1612452300000|2021-02-04 15:25:00|1526.9|1523.9|1526.1|1523.1|1527.5|1524.5|1526|1523|268
1612452600000|2021-02-04 15:30:00|1526|1523|1527.1|1524.1|1527.1|1524.1|1525.9|1522.9|345
1612452900000|2021-02-04 15:35:00|1527|1524|1527.2|1524.2|1528.2|1525.2|1527|1524|374
1612453200000|2021-02-04 15:40:00|1527.6|1524.6|1529.9|1526.9|1530.3|1527.3|1526.2|1523.2|1531
1612453500000|2021-02-04 15:45:00|1529.8|1526.8|1526.7|1523.7|1530.4|1527.4|1526.3|1523.3|915
1612453800000|2021-02-04 15:50:00|1526.6|1523.6|1527.2|1524.2|1527.2|1524.2|1526.6|1523.6|265
1612454100000|2021-02-04 15:55:00|1527.1|1524.1|1528.2|1525.2|1528.2|1525.2|1526.2|1523.2|165
1612454400000|2021-02-04 16:00:00|1528.1|1525.1|1528.5|1525.5|1529|1526|1526.6|1523.6|353
1612454700000|2021-02-04 16:05:00|1529|1526|1528|1525|1530.2|1527.2|1527.9|1524.9|566
1612455000000|2021-02-04 16:10:00|1527.9|1524.9|1528|1525|1528|1525|1527|1524|188
1612455300000|2021-02-04 16:15:00|1528.9|1525.9|1528.4|1525.4|1530|1527|1528|1525|507
1612455600000|2021-02-04 16:20:00|1528.3|1525.3|1528.8|1525.8|1528.8|1525.8|1527.9|1524.9|210
1612455900000|2021-02-04 16:25:00|1527.9|1524.9|1525.7|1522.7|1527.9|1524.9|1524.7|1521.7|471
1612456200000|2021-02-04 16:30:00|1525.8|1522.8|1526.2|1523.2|1526.2|1523.2|1525.7|1522.7|184
1612456500000|2021-02-04 16:35:00|1526.7|1523.7|1525.8|1522.8|1526.8|1523.8|1525.2|1522.2|133
1612456800000|2021-02-04 16:40:00|1526.8|1523.8|1526.7|1523.7|1527.2|1524.2|1526.2|1523.2|191
1612457100000|2021-02-04 16:45:00|1526.8|1523.8|1526.7|1523.7|1527.2|1524.2|1526.7|1523.7|187
1612457400000|2021-02-04 16:50:00|1526.8|1523.8|1532.3|1529.3|1532.8|1529.8|1526.8|1523.8|303
1612457700000|2021-02-04 16:55:00|1532.8|1529.8|1530.8|1527.8|1532.8|1529.8|1530.8|1527.8|156
1612458000000|2021-02-04 17:00:00|1529.8|1526.8|1531.9|1528.9|1532.9|1529.9|1528.9|1525.9|442
1612458300000|2021-02-04 17:05:00|1532.9|1529.9|1531.9|1528.9|1532.9|1529.9|1530.8|1527.8|337
1612458600000|2021-02-04 17:10:00|1532.3|1529.3|1530.9|1527.9|1533.5|1530.5|1530.9|1527.9|917
1612458900000|2021-02-04 17:15:00|1531.8|1528.8|1532.3|1529.3|1532.9|1529.9|1530.3|1527.3|321
1612459200000|2021-02-04 17:20:00|1531.9|1528.9|1537|1534|1538|1535|1531.8|1528.8|1051
1612459500000|2021-02-04 17:25:00|1538|1535|1537.1|1534.1|1539.1|1536.1|1537|1534|704
1612459800000|2021-02-04 17:30:00|1537.6|1534.6|1536.9|1533.9|1540.1|1537.1|1536.9|1533.9|679
1612460100000|2021-02-04 17:35:00|1536|1533|1539.1|1536.1|1539.1|1536.1|1536|1533|821
1612460400000|2021-02-04 17:40:00|1539|1536|1537|1534|1539|1536|1535.6|1532.6|238
1612460700000|2021-02-04 17:45:00|1537.1|1534.1|1539.1|1536.1|1539.1|1536.1|1536|1533|496
1612461000000|2021-02-04 17:50:00|1539.2|1536.2|1541.1|1538.1|1544.1|1541.1|1538.6|1535.6|2613
1612461300000|2021-02-04 17:55:00|1541.6|1538.6|1542.1|1539.1|1544.3|1541.3|1539.7|1536.7|1265
1612513800000|2021-02-05 08:30:00|1548.7|1545.7|1547.5|1544.5|1549.1|1546.1|1546.2|1543.2|218
1612514100000|2021-02-05 08:35:00|1547.6|1544.6|1547.7|1544.7|1550.3|1547.3|1547.5|1544.5|276
1612514400000|2021-02-05 08:40:00|1548.1|1545.1|1547.6|1544.6|1548.7|1545.7|1547.6|1544.6|80
1612514700000|2021-02-05 08:45:00|1547.7|1544.7|1554.4|1551.4|1554.4|1551.4|1547.7|1544.7|296
1612515000000|2021-02-05 08:50:00|1554.9|1551.9|1555|1552|1555.4|1552.4|1553.4|1550.4|371
1612515300000|2021-02-05 08:55:00|1555.4|1552.4|1555.3|1552.3|1555.9|1552.9|1554.4|1551.4|70
1612515600000|2021-02-05 09:00:00|1555.7|1552.7|1556.3|1553.3|1556.4|1553.4|1555.3|1552.3|76
1612515900000|2021-02-05 09:05:00|1555.9|1552.9|1556.4|1553.4|1556.4|1553.4|1555.4|1552.4|94
1612516200000|2021-02-05 09:10:00|1556.9|1553.9|1558.4|1555.4|1558.5|1555.5|1555.4|1552.4|348
1612516500000|2021-02-05 09:15:00|1557.9|1554.9|1557.9|1554.9|1558.4|1555.4|1557.4|1554.4|97
1612516800000|2021-02-05 09:20:00|1558.4|1555.4|1558.8|1555.8|1559.4|1556.4|1558.4|1555.4|84
1612517100000|2021-02-05 09:25:00|1558.9|1555.9|1567.1|1564.1|1567.1|1564.1|1558.9|1555.9|890
1612517400000|2021-02-05 09:30:00|1566.6|1563.6|1572.2|1569.2|1572.7|1569.7|1562.4|1559.4|1437
1612517700000|2021-02-05 09:35:00|1572.7|1569.7|1574.5|1571.5|1576.5|1573.5|1572.7|1569.7|1761
1612518000000|2021-02-05 09:40:00|1574|1571|1569.7|1566.7|1574.5|1571.5|1569.2|1566.2|607
1612518300000|2021-02-05 09:45:00|1570.2|1567.2|1566.6|1563.6|1570.7|1567.7|1566.6|1563.6|561
1612518600000|2021-02-05 09:50:00|1567|1564|1568.1|1565.1|1569.1|1566.1|1567|1564|218
1612518900000|2021-02-05 09:55:00|1568.5|1565.5|1564.4|1561.4|1568.6|1565.6|1564.4|1561.4|117
1612519200000|2021-02-05 10:00:00|1563.9|1560.9|1565.9|1562.9|1565.9|1562.9|1563.4|1560.4|112
1612519500000|2021-02-05 10:05:00|1565.5|1562.5|1566.9|1563.9|1566.9|1563.9|1564.9|1561.9|126
1612519800000|2021-02-05 10:10:00|1566.4|1563.4|1566.9|1563.9|1566.9|1563.9|1565.9|1562.9|37
1612520100000|2021-02-05 10:15:00|1566.8|1563.8|1566.9|1563.9|1567.9|1564.9|1566.5|1563.5|50
1612520400000|2021-02-05 10:20:00|1566.8|1563.8|1566.6|1563.6|1568.1|1565.1|1565.7|1562.7|102
1612520700000|2021-02-05 10:25:00|1565.6|1562.6|1566.1|1563.1|1566.6|1563.6|1565.6|1562.6|63
1612521000000|2021-02-05 10:30:00|1566.6|1563.6|1567.6|1564.6|1567.6|1564.6|1566.1|1563.1|148
1612521300000|2021-02-05 10:35:00|1566.7|1563.7|1569.2|1566.2|1569.2|1566.2|1566.1|1563.1|123
1612521600000|2021-02-05 10:40:00|1569.7|1566.7|1569.7|1566.7|1573.4|1570.4|1569.7|1566.7|249
1612521900000|2021-02-05 10:45:00|1569.6|1566.6|1568.6|1565.6|1569.7|1566.7|1568.6|1565.6|40
1612522200000|2021-02-05 10:50:00|1568.2|1565.2|1565.1|1562.1|1568.2|1565.2|1564.5|1561.5|135
1612522500000|2021-02-05 10:55:00|1565.5|1562.5|1565.1|1562.1|1566.1|1563.1|1564.6|1561.6|38
1612522800000|2021-02-05 11:00:00|1565.5|1562.5|1564.9|1561.9|1565.5|1562.5|1564.4|1561.4|101
1612523100000|2021-02-05 11:05:00|1564.4|1561.4|1565.4|1562.4|1565.5|1562.5|1564.4|1561.4|137
1612523400000|2021-02-05 11:10:00|1565.5|1562.5|1564.4|1561.4|1565.5|1562.5|1563.9|1560.9|70
1612523700000|2021-02-05 11:15:00|1563.9|1560.9|1564.5|1561.5|1565.6|1562.6|1563.5|1560.5|138
1612524000000|2021-02-05 11:20:00|1564|1561|1564.4|1561.4|1565.4|1562.4|1563.5|1560.5|105
1612524300000|2021-02-05 11:25:00|1561.8|1558.8|1557.9|1554.9|1561.8|1558.8|1557.7|1554.7|141
1612524600000|2021-02-05 11:30:00|1557.8|1554.8|1559.4|1556.4|1560.4|1557.4|1557.8|1554.8|124
1612524900000|2021-02-05 11:35:00|1559.5|1556.5|1559.9|1556.9|1559.9|1556.9|1558.8|1555.8|106
1612525200000|2021-02-05 11:40:00|1559.8|1556.8|1561.8|1558.8|1563.3|1560.3|1559.4|1556.4|147
1612525500000|2021-02-05 11:45:00|1561.3|1558.3|1560.4|1557.4|1562.4|1559.4|1560.3|1557.3|165
1612525800000|2021-02-05 11:50:00|1560.8|1557.8|1558.4|1555.4|1560.8|1557.8|1558.3|1555.3|112
1612526100000|2021-02-05 11:55:00|1558.8|1555.8|1561.3|1558.3|1561.4|1558.4|1557.2|1554.2|138
1612526400000|2021-02-05 12:00:00|1560.8|1557.8|1560.2|1557.2|1561.3|1558.3|1558.8|1555.8|137
1612526700000|2021-02-05 12:05:00|1559.7|1556.7|1559.1|1556.1|1560.2|1557.2|1559.1|1556.1|59
1612527000000|2021-02-05 12:10:00|1559.2|1556.2|1559.1|1556.1|1561.2|1558.2|1559.1|1556.1|115
1612527300000|2021-02-05 12:15:00|1558.7|1555.7|1558.1|1555.1|1559.1|1556.1|1558.1|1555.1|175
1612527600000|2021-02-05 12:20:00|1558.5|1555.5|1558.2|1555.2|1559.1|1556.1|1558.2|1555.2|73
1612527900000|2021-02-05 12:25:00|1558.7|1555.7|1558.7|1555.7|1558.7|1555.7|1558.1|1555.1|69
1612528200000|2021-02-05 12:30:00|1559.2|1556.2|1560.3|1557.3|1560.3|1557.3|1559.2|1556.2|207
1612528500000|2021-02-05 12:35:00|1560.9|1557.9|1563.9|1560.9|1564.3|1561.3|1560.3|1557.3|221
1612528800000|2021-02-05 12:40:00|1563.8|1560.8|1562.8|1559.8|1563.8|1560.8|1562.3|1559.3|113
1612529100000|2021-02-05 12:45:00|1562.3|1559.3|1563.5|1560.5|1563.5|1560.5|1562.3|1559.3|167
1612529400000|2021-02-05 12:50:00|1563.4|1560.4|1563.5|1560.5|1564|1561|1561.9|1558.9|81
1612529700000|2021-02-05 12:55:00|1564|1561|1562.8|1559.8|1564.6|1561.6|1561.9|1558.9|301
1612530000000|2021-02-05 13:00:00|1563.3|1560.3|1559.6|1556.6|1563.3|1560.3|1558.2|1555.2|610
1612530300000|2021-02-05 13:05:00|1559.2|1556.2|1560.1|1557.1|1561.2|1558.2|1559.1|1556.1|182
1612530600000|2021-02-05 13:10:00|1559.6|1556.6|1555.1|1552.1|1559.6|1556.6|1553.1|1550.1|573
1612530900000|2021-02-05 13:15:00|1556.1|1553.1|1556|1553|1557.1|1554.1|1553.8|1550.8|474
1612531200000|2021-02-05 13:20:00|1556.4|1553.4|1557.5|1554.5|1558|1555|1556|1553|150
1612531500000|2021-02-05 13:25:00|1558|1555|1558|1555|1558|1555|1556.8|1553.8|420
1612531800000|2021-02-05 13:30:00|1559|1556|1560.1|1557.1|1562.1|1559.1|1559|1556|224
1612532100000|2021-02-05 13:35:00|1560.2|1557.2|1561.5|1558.5|1562.1|1559.1|1560.2|1557.2|490
1612532400000|2021-02-05 13:40:00|1562|1559|1563.6|1560.6|1563.6|1560.6|1562|1559|380
1612532700000|2021-02-05 13:45:00|1563.1|1560.1|1560|1557|1563.1|1560.1|1560|1557|163
1612533000000|2021-02-05 13:50:00|1559.4|1556.4|1560.8|1557.8|1561|1558|1558.8|1555.8|175
1612533300000|2021-02-05 13:55:00|1560.9|1557.9|1558.9|1555.9|1561|1558|1558.8|1555.8|158
1612533600000|2021-02-05 14:00:00|1558.8|1555.8|1557.8|1554.8|1558.8|1555.8|1554.7|1551.7|597
1612533900000|2021-02-05 14:05:00|1557.3|1554.3|1559.7|1556.7|1559.8|1556.8|1557.3|1554.3|251
1612534200000|2021-02-05 14:10:00|1559.8|1556.8|1558.6|1555.6|1559.8|1556.8|1557.1|1554.1|447
1612534500000|2021-02-05 14:15:00|1557.6|1554.6|1557.6|1554.6|1558.1|1555.1|1556.6|1553.6|152
1612534800000|2021-02-05 14:20:00|1558.1|1555.1|1558.6|1555.6|1559.1|1556.1|1558.1|1555.1|292
1612535100000|2021-02-05 14:25:00|1558.7|1555.7|1555.6|1552.6|1560.1|1557.1|1555.6|1552.6|230
1612535400000|2021-02-05 14:30:00|1555.7|1552.7|1557|1554|1559.6|1556.6|1555.6|1552.6|487
1612535700000|2021-02-05 14:35:00|1556.6|1553.6|1549.6|1546.6|1556.6|1553.6|1549|1546|919
1612536000000|2021-02-05 14:40:00|1550.1|1547.1|1549.9|1546.9|1552.5|1549.5|1549.5|1546.5|1648
1612536300000|2021-02-05 14:45:00|1549.8|1546.8|1547.5|1544.5|1549.8|1546.8|1546.5|1543.5|516
1612536600000|2021-02-05 14:50:00|1547.4|1544.4|1551.9|1548.9|1553.9|1550.9|1546.5|1543.5|639
1612536900000|2021-02-05 14:55:00|1551.8|1548.8|1561|1558|1561|1558|1550.3|1547.3|850
1612537200000|2021-02-05 15:00:00|1560.9|1557.9|1556.6|1553.6|1560.9|1557.9|1556|1553|302
1612537500000|2021-02-05 15:05:00|1557.5|1554.5|1554.4|1551.4|1557.6|1554.6|1554.4|1551.4|616
1612537800000|2021-02-05 15:10:00|1555.4|1552.4|1556.9|1553.9|1557.4|1554.4|1555.4|1552.4|191
1612538100000|2021-02-05 15:15:00|1556.4|1553.4|1559.4|1556.4|1559.9|1556.9|1556.4|1553.4|332
1612538400000|2021-02-05 15:20:00|1559.3|1556.3|1556.9|1553.9|1559.4|1556.4|1556.4|1553.4|194
1612538700000|2021-02-05 15:25:00|1557.3|1554.3|1558.4|1555.4|1559.4|1556.4|1557.3|1554.3|1031
1612539000000|2021-02-05 15:30:00|1557.9|1554.9|1561.6|1558.6|1561.6|1558.6|1557|1554|455
1612539300000|2021-02-05 15:35:00|1561.8|1558.8|1564.4|1561.4|1566.5|1563.5|1561.8|1558.8|704
1612539600000|2021-02-05 15:40:00|1563.5|1560.5|1560.4|1557.4|1563.5|1560.5|1560.3|1557.3|1633
1612539900000|2021-02-05 15:45:00|1561.4|1558.4|1564.3|1561.3|1564.3|1561.3|1561.4|1558.4|308
1612540200000|2021-02-05 15:50:00|1564.4|1561.4|1565.4|1562.4|1565.4|1562.4|1563.9|1560.9|641
1612540500000|2021-02-05 15:55:00|1565.3|1562.3|1565.3|1562.3|1567.4|1564.4|1564.4|1561.4|1111
1612540800000|2021-02-05 16:00:00|1564.3|1561.3|1567.4|1564.4|1567.4|1564.4|1564.3|1561.3|434
1612541100000|2021-02-05 16:05:00|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|1566.3|1563.3|392
1612541400000|2021-02-05 16:10:00|1566.4|1563.4|1565.3|1562.3|1566.4|1563.4|1565.3|1562.3|247
1612541700000|2021-02-05 16:15:00|1564.4|1561.4|1564.4|1561.4|1564.4|1561.4|1563.3|1560.3|395
1612542000000|2021-02-05 16:20:00|1565.4|1562.4|1568.7|1565.7|1569.5|1566.5|1565.4|1562.4|1632
1612542300000|2021-02-05 16:25:00|1569.1|1566.1|1570.7|1567.7|1571.7|1568.7|1568.5|1565.5|305
1612542600000|2021-02-05 16:30:00|1570.5|1567.5|1569.5|1566.5|1570.5|1567.5|1568.5|1565.5|390
1612542900000|2021-02-05 16:35:00|1569.7|1566.7|1567.4|1564.4|1570.5|1567.5|1567.4|1564.4|385
1612543200000|2021-02-05 16:40:00|1568|1565|1567.5|1564.5|1569.5|1566.5|1567.4|1564.4|826
1612543500000|2021-02-05 16:45:00|1568|1565|1568.4|1565.4|1568.4|1565.4|1567.4|1564.4|324
1612543800000|2021-02-05 16:50:00|1568.5|1565.5|1569|1566|1569.4|1566.4|1568.5|1565.5|231
1612544100000|2021-02-05 16:55:00|1568.5|1565.5|1569.5|1566.5|1570.5|1567.5|1568.5|1565.5|248
1612544400000|2021-02-05 17:00:00|1568.5|1565.5|1568.5|1565.5|1569|1566|1568.4|1565.4|192
1612544700000|2021-02-05 17:05:00|1569.5|1566.5|1572.4|1569.4|1572.4|1569.4|1568.5|1565.5|769
1612545000000|2021-02-05 17:10:00|1572.5|1569.5|1576.5|1573.5|1576.5|1573.5|1572.5|1569.5|1027
1612545300000|2021-02-05 17:15:00|1576.1|1573.1|1581.2|1578.2|1581.8|1578.8|1576.1|1573.1|1257
1612545600000|2021-02-05 17:20:00|1580.7|1577.7|1583.8|1580.8|1583.8|1580.8|1579.8|1576.8|575
1612545900000|2021-02-05 17:25:00|1583.7|1580.7|1581.8|1578.8|1585.8|1582.8|1579.8|1576.8|1936
1612546200000|2021-02-05 17:30:00|1582.2|1579.2|1583.1|1580.1|1585.7|1582.7|1582.2|1579.2|678
1612546500000|2021-02-05 17:35:00|1582.6|1579.6|1585.8|1582.8|1585.8|1582.8|1581.6|1578.6|731
1612546800000|2021-02-05 17:40:00|1585.6|1582.6|1583.8|1580.8|1586.8|1583.8|1583.3|1580.3|1103
1612547100000|2021-02-05 17:45:00|1583.3|1580.3|1578|1575|1584.3|1581.3|1578|1575|1685
1612547400000|2021-02-05 17:50:00|1578.4|1575.4|1583|1580|1583.4|1580.4|1573.7|1570.7|7759
1612547700000|2021-02-05 17:55:00|1583.4|1580.4|1583.5|1580.5|1585.4|1582.4|1580.9|1577.9|2468
1612773000000|2021-02-08 08:30:00|1583.3|1580.3|1582.2|1579.2|1586.3|1583.3|1582.2|1579.2|1077
1612773300000|2021-02-08 08:35:00|1582.1|1579.1|1576.7|1573.7|1582.1|1579.1|1575.2|1572.2|586
1612773600000|2021-02-08 08:40:00|1576.2|1573.2|1576.2|1573.2|1577.2|1574.2|1575.7|1572.7|217
1612773900000|2021-02-08 08:45:00|1576.6|1573.6|1582.2|1579.2|1582.2|1579.2|1576.6|1573.6|143
1612774200000|2021-02-08 08:50:00|1582.7|1579.7|1583.2|1580.2|1585.2|1582.2|1582.7|1579.7|87
1612774500000|2021-02-08 08:55:00|1582.7|1579.7|1582.7|1579.7|1583.7|1580.7|1582.7|1579.7|33
1612774800000|2021-02-08 09:00:00|1582.6|1579.6|1581.7|1578.7|1583.2|1580.2|1581.1|1578.1|47
1612775100000|2021-02-08 09:05:00|1581.2|1578.2|1581.7|1578.7|1582.2|1579.2|1581.1|1578.1|247
1612775400000|2021-02-08 09:10:00|1581.6|1578.6|1583.2|1580.2|1584.1|1581.1|1581.2|1578.2|354
1612775700000|2021-02-08 09:15:00|1583.7|1580.7|1582.2|1579.2|1584.2|1581.2|1581.7|1578.7|75
1612776000000|2021-02-08 09:20:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1580.2|1577.2|229
1612776300000|2021-02-08 09:25:00|1582.7|1579.7|1580.6|1577.6|1582.7|1579.7|1580.6|1577.6|123
1612776600000|2021-02-08 09:30:00|1580.1|1577.1|1581.1|1578.1|1582.2|1579.2|1579.1|1576.1|67
1612776900000|2021-02-08 09:35:00|1581.2|1578.2|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|35
1612777200000|2021-02-08 09:40:00|1582.1|1579.1|1584.2|1581.2|1584.2|1581.2|1581.7|1578.7|21
1612777500000|2021-02-08 09:45:00|1584.3|1581.3|1585.8|1582.8|1586.3|1583.3|1583.6|1580.6|315
1612777800000|2021-02-08 09:50:00|1585.7|1582.7|1592.1|1589.1|1592.7|1589.7|1585.3|1582.3|1479
1612778100000|2021-02-08 09:55:00|1592.6|1589.6|1590.9|1587.9|1594.6|1591.6|1589.5|1586.5|379
1612778400000|2021-02-08 10:00:00|1591|1588|1591|1588|1592|1589|1591|1588|78
1612778700000|2021-02-08 10:05:00|1591.5|1588.5|1589.9|1586.9|1591.5|1588.5|1589.4|1586.4|145
1612779000000|2021-02-08 10:10:00|1589.5|1586.5|1587.9|1584.9|1590.5|1587.5|1587.9|1584.9|202
1612779300000|2021-02-08 10:15:00|1588.4|1585.4|1587.5|1584.5|1588.9|1585.9|1587.4|1584.4|44
1612779600000|2021-02-08 10:20:00|1588|1585|1587.5|1584.5|1588.5|1585.5|1587.5|1584.5|54
1612779900000|2021-02-08 10:25:00|1586.9|1583.9|1585.4|1582.4|1586.9|1583.9|1585.4|1582.4|248
1612780200000|2021-02-08 10:30:00|1584.8|1581.8|1583.4|1580.4|1585.3|1582.3|1583.4|1580.4|25
1612780500000|2021-02-08 10:35:00|1584.3|1581.3|1583.8|1580.8|1585.4|1582.4|1583.4|1580.4|79
1612780800000|2021-02-08 10:40:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1583.3|1580.3|24
1612781100000|2021-02-08 10:45:00|1582.8|1579.8|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|20
1612781400000|2021-02-08 10:50:00|1582.8|1579.8|1582.3|1579.3|1582.8|1579.8|1582.3|1579.3|25
1612781700000|2021-02-08 10:55:00|1582.8|1579.8|1582.3|1579.3|1582.8|1579.8|1581.3|1578.3|32
1612782000000|2021-02-08 11:00:00|1582.4|1579.4|1582.8|1579.8|1583.2|1580.2|1581.8|1578.8|38
1612782300000|2021-02-08 11:05:00|1582.3|1579.3|1579.7|1576.7|1582.8|1579.8|1579.6|1576.6|567
1612782600000|2021-02-08 11:10:00|1579.6|1576.6|1579.6|1576.6|1581.2|1578.2|1579.2|1576.2|100
1612782900000|2021-02-08 11:15:00|1580.1|1577.1|1579.7|1576.7|1580.2|1577.2|1579.6|1576.6|56
1612783200000|2021-02-08 11:20:00|1580.1|1577.1|1580.2|1577.2|1581.1|1578.1|1580.1|1577.1|99
1612783500000|2021-02-08 11:25:00|1580.6|1577.6|1581.1|1578.1|1581.7|1578.7|1580.2|1577.2|289
1612783800000|2021-02-08 11:30:00|1580.6|1577.6|1581.1|1578.1|1581.2|1578.2|1580.6|1577.6|59
1612784100000|2021-02-08 11:35:00|1581.3|1578.3|1581.1|1578.1|1582.2|1579.2|1581.1|1578.1|275
1612784400000|2021-02-08 11:40:00|1581.2|1578.2|1579.1|1576.1|1581.2|1578.2|1579.1|1576.1|54
1612784700000|2021-02-08 11:45:00|1579.2|1576.2|1579.2|1576.2|1579.2|1576.2|1579.1|1576.1|38
1612785000000|2021-02-08 11:50:00|1579.6|1576.6|1579.2|1576.2|1580.2|1577.2|1579.1|1576.1|63
1612785300000|2021-02-08 11:55:00|1579.7|1576.7|1580.1|1577.1|1580.1|1577.1|1579.2|1576.2|48
1612785600000|2021-02-08 12:00:00|1579.6|1576.6|1579|1576|1579.6|1576.6|1578.1|1575.1|463
1612785900000|2021-02-08 12:05:00|1578.5|1575.5|1578|1575|1579|1576|1578|1575|96
1612786200000|2021-02-08 12:10:00|1578.1|1575.1|1580|1577|1580.1|1577.1|1578.1|1575.1|210
1612786500000|2021-02-08 12:15:00|1581|1578|1586.6|1583.6|1586.6|1583.6|1581|1578|73
1612786800000|2021-02-08 12:20:00|1586.1|1583.1|1583.1|1580.1|1586.1|1583.1|1583.1|1580.1|339
1612787100000|2021-02-08 12:25:00|1583.6|1580.6|1583|1580|1583.6|1580.6|1583|1580|36
1612787400000|2021-02-08 12:30:00|1582.6|1579.6|1581.5|1578.5|1582.6|1579.6|1580.6|1577.6|45
1612787700000|2021-02-08 12:35:00|1581.6|1578.6|1584.1|1581.1|1584.1|1581.1|1581.6|1578.6|59
1612788000000|2021-02-08 12:40:00|1583.7|1580.7|1585.1|1582.1|1585.1|1582.1|1583.1|1580.1|265
1612788300000|2021-02-08 12:45:00|1585.6|1582.6|1585.5|1582.5|1586.6|1583.6|1585|1582|393
1612788600000|2021-02-08 12:50:00|1585.6|1582.6|1585.6|1582.6|1586.1|1583.1|1585|1582|40
1612788900000|2021-02-08 12:55:00|1586|1583|1582.7|1579.7|1588.2|1585.2|1582.7|1579.7|210
1612789200000|2021-02-08 13:00:00|1583.2|1580.2|1584.7|1581.7|1586.2|1583.2|1583.1|1580.1|256
1612789500000|2021-02-08 13:05:00|1585.2|1582.2|1585.1|1582.1|1585.2|1582.2|1584.1|1581.1|118
1612789800000|2021-02-08 13:10:00|1584.2|1581.2|1581.2|1578.2|1584.2|1581.2|1581.1|1578.1|457
1612790100000|2021-02-08 13:15:00|1581.7|1578.7|1579.1|1576.1|1582.1|1579.1|1577.6|1574.6|312
1612790400000|2021-02-08 13:20:00|1579|1576|1581.6|1578.6|1581.6|1578.6|1579|1576|155
1612790700000|2021-02-08 13:25:00|1581.1|1578.1|1584.1|1581.1|1584.1|1581.1|1580.6|1577.6|234
1612791000000|2021-02-08 13:30:00|1584|1581|1584.6|1581.6|1586.1|1583.1|1583.1|1580.1|193
1612791300000|2021-02-08 13:35:00|1585|1582|1586.1|1583.1|1586.1|1583.1|1584|1581|246
1612791600000|2021-02-08 13:40:00|1585.6|1582.6|1586.1|1583.1|1586.1|1583.1|1585.1|1582.1|190
1612791900000|2021-02-08 13:45:00|1586|1583|1579.8|1576.8|1586.1|1583.1|1578.8|1575.8|2442
1612792200000|2021-02-08 13:50:00|1579.7|1576.7|1578.8|1575.8|1580.8|1577.8|1578.8|1575.8|154
1612792500000|2021-02-08 13:55:00|1579.3|1576.3|1581.7|1578.7|1583.8|1580.8|1579.3|1576.3|1061
1612792800000|2021-02-08 14:00:00|1582.4|1579.4|1584.8|1581.8|1585.8|1582.8|1582.4|1579.4|243
1612793100000|2021-02-08 14:05:00|1584.7|1581.7|1584.8|1581.8|1585.7|1582.7|1583.8|1580.8|475
1612793400000|2021-02-08 14:10:00|1585.3|1582.3|1585.8|1582.8|1585.8|1582.8|1585.3|1582.3|179
1612793700000|2021-02-08 14:15:00|1585.7|1582.7|1587.8|1584.8|1587.8|1584.8|1585.7|1582.7|415
1612794000000|2021-02-08 14:20:00|1587.4|1584.4|1587.8|1584.8|1588.4|1585.4|1584.8|1581.8|960
1612794300000|2021-02-08 14:25:00|1587.7|1584.7|1585.8|1582.8|1587.7|1584.7|1584.7|1581.7|332
1612794600000|2021-02-08 14:30:00|1585.7|1582.7|1586.8|1583.8|1586.8|1583.8|1581.8|1578.8|276
1612794900000|2021-02-08 14:35:00|1587.3|1584.3|1586.7|1583.7|1587.8|1584.8|1585.8|1582.8|273
1612795200000|2021-02-08 14:40:00|1585.8|1582.8|1584.7|1581.7|1586.8|1583.8|1583.8|1580.8|282
1612795500000|2021-02-08 14:45:00|1584.8|1581.8|1584.4|1581.4|1584.9|1581.9|1583.8|1580.8|1334
1612795800000|2021-02-08 14:50:00|1584.9|1581.9|1589.1|1586.1|1589.1|1586.1|1584.5|1581.5|897
1612796100000|2021-02-08 14:55:00|1588.6|1585.6|1591|1588|1592.1|1589.1|1588.6|1585.6|1516
1612796400000|2021-02-08 15:00:00|1591.1|1588.1|1591.5|1588.5|1592.1|1589.1|1591|1588|241
1612796700000|2021-02-08 15:05:00|1592|1589|1593|1590|1594.1|1591.1|1591.5|1588.5|390
1612797000000|2021-02-08 15:10:00|1593.1|1590.1|1594.2|1591.2|1595.1|1592.1|1592.6|1589.6|491
1612797300000|2021-02-08 15:15:00|1594.7|1591.7|1593.5|1590.5|1596.1|1593.1|1593.5|1590.5|858
1612797600000|2021-02-08 15:20:00|1593.1|1590.1|1591|1588|1594|1591|1591|1588|305
1612797900000|2021-02-08 15:25:00|1590|1587|1591.5|1588.5|1591.5|1588.5|1590|1587|233
1612798200000|2021-02-08 15:30:00|1592|1589|1592|1589|1592|1589|1587.1|1584.1|946
1612798500000|2021-02-08 15:35:00|1591.5|1588.5|1587|1584|1591.5|1588.5|1586|1583|1078
1612798800000|2021-02-08 15:40:00|1587.9|1584.9|1590|1587|1590|1587|1587|1584|278
1612799100000|2021-02-08 15:45:00|1589.9|1586.9|1582.9|1579.9|1589.9|1586.9|1582.4|1579.4|417
1612799400000|2021-02-08 15:50:00|1582|1579|1581.9|1578.9|1582.9|1579.9|1580.9|1577.9|178
1612799700000|2021-02-08 15:55:00|1581|1578|1576.3|1573.3|1581|1578|1574.8|1571.8|1550
1612800000000|2021-02-08 16:00:00|1576.8|1573.8|1572.8|1569.8|1576.8|1573.8|1571.2|1568.2|808
1612800300000|2021-02-08 16:05:00|1573.2|1570.2|1571.2|1568.2|1573.7|1570.7|1571.1|1568.1|1048
1612800600000|2021-02-08 16:10:00|1571.1|1568.1|1573.7|1570.7|1574.7|1571.7|1570.6|1567.6|844
1612800900000|2021-02-08 16:15:00|1573.8|1570.8|1574.8|1571.8|1576.8|1573.8|1573.2|1570.2|1080
1612801200000|2021-02-08 16:20:00|1576.9|1573.9|1577.8|1574.8|1578.3|1575.3|1576.8|1573.8|474
1612801500000|2021-02-08 16:25:00|1577.3|1574.3|1576.8|1573.8|1577.3|1574.3|1576.8|1573.8|361
1612801800000|2021-02-08 16:30:00|1577.3|1574.3|1578.8|1575.8|1578.8|1575.8|1577.3|1574.3|186
1612802100000|2021-02-08 16:35:00|1577.9|1574.9|1578.9|1575.9|1580.8|1577.8|1577.9|1574.9|304
1612802400000|2021-02-08 16:40:00|1579.8|1576.8|1576.8|1573.8|1579.8|1576.8|1576.8|1573.8|381
1612802700000|2021-02-08 16:45:00|1577.3|1574.3|1579.8|1576.8|1579.8|1576.8|1577.3|1574.3|611
1612803000000|2021-02-08 16:50:00|1578.8|1575.8|1578.7|1575.7|1579.7|1576.7|1577.2|1574.2|936
1612803300000|2021-02-08 16:55:00|1577.7|1574.7|1578.7|1575.7|1579.7|1576.7|1577.7|1574.7|176
1612803600000|2021-02-08 17:00:00|1578.2|1575.2|1578.7|1575.7|1580.7|1577.7|1577.7|1574.7|227
1612803900000|2021-02-08 17:05:00|1578.2|1575.2|1576.6|1573.6|1578.7|1575.7|1576.6|1573.6|460
1612804200000|2021-02-08 17:10:00|1576.7|1573.7|1575.7|1572.7|1578.2|1575.2|1575.7|1572.7|308
1612804500000|2021-02-08 17:15:00|1576.1|1573.1|1575.7|1572.7|1576.7|1573.7|1575.7|1572.7|186
1612804800000|2021-02-08 17:20:00|1576.2|1573.2|1576.7|1573.7|1576.8|1573.8|1575.7|1572.7|379
1612805100000|2021-02-08 17:25:00|1575.7|1572.7|1574.1|1571.1|1576.6|1573.6|1574.1|1571.1|143
1612805400000|2021-02-08 17:30:00|1574.6|1571.6|1573.6|1570.6|1574.6|1571.6|1573.6|1570.6|559
1612805700000|2021-02-08 17:35:00|1573.1|1570.1|1572.5|1569.5|1573.1|1570.1|1571.6|1568.6|730
1612806000000|2021-02-08 17:40:00|1572.6|1569.6|1572.5|1569.5|1573.6|1570.6|1572.5|1569.5|851
1612806300000|2021-02-08 17:45:00|1572.6|1569.6|1570.4|1567.4|1572.6|1569.6|1569|1566|2100
1612806600000|2021-02-08 17:50:00|1569.5|1566.5|1569.5|1566.5|1572|1569|1568.4|1565.4|4814
1612806900000|2021-02-08 17:55:00|1569.4|1566.4|1571|1568|1571.4|1568.4|1568.4|1565.4|1868
1612859400000|2021-02-09 08:30:00|1572.9|1569.9|1564.2|1561.2|1573.3|1570.3|1564.2|1561.2|1552
1612859700000|2021-02-09 08:35:00|1563.2|1560.2|1568.9|1565.9|1569.4|1566.4|1562.8|1559.8|436
1612860000000|2021-02-09 08:40:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1568.4|1565.4|111
1612860300000|2021-02-09 08:45:00|1569.3|1566.3|1571.3|1568.3|1572.4|1569.4|1569.3|1566.3|225
1612860600000|2021-02-09 08:50:00|1570.8|1567.8|1569.2|1566.2|1570.8|1567.8|1568.7|1565.7|747
1612860900000|2021-02-09 08:55:00|1568.7|1565.7|1569.7|1566.7|1569.7|1566.7|1568.7|1565.7|42
1612861200000|2021-02-09 09:00:00|1569.2|1566.2|1569.7|1566.7|1570.2|1567.2|1568.7|1565.7|57
1612861500000|2021-02-09 09:05:00|1569.8|1566.8|1570.8|1567.8|1570.8|1567.8|1569.8|1566.8|52
1612861800000|2021-02-09 09:10:00|1571.3|1568.3|1570.7|1567.7|1571.3|1568.3|1569.7|1566.7|30
1612862100000|2021-02-09 09:15:00|1570.2|1567.2|1570.2|1567.2|1570.2|1567.2|1568.7|1565.7|62
1612862400000|2021-02-09 09:20:00|1570.7|1567.7|1571.2|1568.2|1571.7|1568.7|1570.7|1567.7|36
1612862700000|2021-02-09 09:25:00|1571.7|1568.7|1573.2|1570.2|1573.7|1570.7|1571.7|1568.7|25
1612863000000|2021-02-09 09:30:00|1574.2|1571.2|1573.2|1570.2|1574.7|1571.7|1573.2|1570.2|63
1612863300000|2021-02-09 09:35:00|1574.2|1571.2|1573.2|1570.2|1574.2|1571.2|1572.7|1569.7|58
1612863600000|2021-02-09 09:40:00|1573.7|1570.7|1573.2|1570.2|1573.7|1570.7|1573.2|1570.2|58
1612863900000|2021-02-09 09:45:00|1573.7|1570.7|1574.7|1571.7|1575.2|1572.2|1573.7|1570.7|67
1612864200000|2021-02-09 09:50:00|1575.2|1572.2|1575.2|1572.2|1575.2|1572.2|1574.7|1571.7|53
1612864500000|2021-02-09 09:55:00|1574.8|1571.8|1575.2|1572.2|1575.2|1572.2|1573.2|1570.2|107
1612864800000|2021-02-09 10:00:00|1576.2|1573.2|1574.2|1571.2|1576.2|1573.2|1574.2|1571.2|89
1612865100000|2021-02-09 10:05:00|1574.1|1571.1|1573.2|1570.2|1574.2|1571.2|1573.2|1570.2|126
1612865400000|2021-02-09 10:10:00|1573.1|1570.1|1573.2|1570.2|1573.2|1570.2|1573.1|1570.1|44
1612865700000|2021-02-09 10:15:00|1574.2|1571.2|1574.1|1571.1|1574.2|1571.2|1573.7|1570.7|30
1612866000000|2021-02-09 10:20:00|1573.2|1570.2|1574.2|1571.2|1574.2|1571.2|1573.2|1570.2|843
1612866300000|2021-02-09 10:25:00|1574.7|1571.7|1573.6|1570.6|1574.7|1571.7|1573.1|1570.1|318
1612866600000|2021-02-09 10:30:00|1574|1571|1575|1572|1575|1572|1573.6|1570.6|47
1612866900000|2021-02-09 10:35:00|1574.6|1571.6|1575.1|1572.1|1575.1|1572.1|1574.1|1571.1|24
1612867200000|2021-02-09 10:40:00|1575|1572|1575.1|1572.1|1575.1|1572.1|1575|1572|16
1612867500000|2021-02-09 10:45:00|1575|1572|1575|1572|1575.1|1572.1|1574.1|1571.1|19
1612867800000|2021-02-09 10:50:00|1574.6|1571.6|1576.7|1573.7|1576.7|1573.7|1574.6|1571.6|76
1612868100000|2021-02-09 10:55:00|1577.1|1574.1|1577.1|1574.1|1577.2|1574.2|1576.1|1573.1|212
1612868400000|2021-02-09 11:00:00|1577.7|1574.7|1577.1|1574.1|1578.1|1575.1|1577.1|1574.1|152
1612868700000|2021-02-09 11:05:00|1577.7|1574.7|1578.2|1575.2|1580.2|1577.2|1577.7|1574.7|287
1612869000000|2021-02-09 11:10:00|1578.7|1575.7|1577.2|1574.2|1579.7|1576.7|1576.7|1573.7|204
1612869300000|2021-02-09 11:15:00|1577.1|1574.1|1577.7|1574.7|1578.1|1575.1|1576.7|1573.7|123
1612869600000|2021-02-09 11:20:00|1577.6|1574.6|1576.1|1573.1|1577.7|1574.7|1575.6|1572.6|101
1612869900000|2021-02-09 11:25:00|1576.2|1573.2|1576.1|1573.1|1576.2|1573.2|1576.1|1573.1|125
1612870200000|2021-02-09 11:30:00|1576.6|1573.6|1577.1|1574.1|1577.1|1574.1|1576.6|1573.6|103
1612870500000|2021-02-09 11:35:00|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|1577.1|1574.1|192
1612870800000|2021-02-09 11:40:00|1577.7|1574.7|1577.6|1574.6|1578.1|1575.1|1577.6|1574.6|102
1612871100000|2021-02-09 11:45:00|1577.1|1574.1|1576.6|1573.6|1577.1|1574.1|1576.6|1573.6|221
1612871400000|2021-02-09 11:50:00|1578.1|1575.1|1579.1|1576.1|1579.1|1576.1|1578.1|1575.1|108
1612871700000|2021-02-09 11:55:00|1580.1|1577.1|1581.7|1578.7|1582.2|1579.2|1580.1|1577.1|127
1612872000000|2021-02-09 12:00:00|1581.2|1578.2|1580.7|1577.7|1585.2|1582.2|1580.2|1577.2|587
1612872300000|2021-02-09 12:05:00|1581.1|1578.1|1581.2|1578.2|1581.7|1578.7|1580.2|1577.2|923
1612872600000|2021-02-09 12:10:00|1581.3|1578.3|1582.2|1579.2|1582.7|1579.7|1581.3|1578.3|400
1612872900000|2021-02-09 12:15:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|210
1612873200000|2021-02-09 12:20:00|1581.7|1578.7|1580.7|1577.7|1584.3|1581.3|1580.7|1577.7|271
1612873500000|2021-02-09 12:25:00|1580.2|1577.2|1579.3|1576.3|1580.2|1577.2|1579.3|1576.3|83
1612873800000|2021-02-09 12:30:00|1580.2|1577.2|1580.3|1577.3|1580.3|1577.3|1580.2|1577.2|120
1612874100000|2021-02-09 12:35:00|1579.7|1576.7|1580.1|1577.1|1580.1|1577.1|1579.1|1576.1|103
1612874400000|2021-02-09 12:40:00|1579.6|1576.6|1581.1|1578.1|1581.1|1578.1|1579.6|1576.6|64
1612874700000|2021-02-09 12:45:00|1581.2|1578.2|1577|1574|1581.2|1578.2|1577|1574|155
1612875000000|2021-02-09 12:50:00|1577.5|1574.5|1577.5|1574.5|1578.1|1575.1|1577|1574|170
1612875300000|2021-02-09 12:55:00|1578|1575|1577|1574|1579.1|1576.1|1577|1574|114
1612875600000|2021-02-09 13:00:00|1577.1|1574.1|1580.5|1577.5|1581|1578|1576.1|1573.1|209
1612875900000|2021-02-09 13:05:00|1580|1577|1579.5|1576.5|1580.5|1577.5|1579|1576|236
1612876200000|2021-02-09 13:10:00|1580|1577|1581|1578|1582.5|1579.5|1579|1576|252
1612876500000|2021-02-09 13:15:00|1580|1577|1580|1577|1581|1578|1579|1576|510
1612876800000|2021-02-09 13:20:00|1580.1|1577.1|1581|1578|1582.1|1579.1|1580|1577|581
1612877100000|2021-02-09 13:25:00|1581.5|1578.5|1578.1|1575.1|1582.1|1579.1|1578|1575|1056
1612877400000|2021-02-09 13:30:00|1579|1576|1576.1|1573.1|1579|1576|1576|1573|799
1612877700000|2021-02-09 13:35:00|1577|1574|1578|1575|1579.1|1576.1|1576.5|1573.5|761
1612878000000|2021-02-09 13:40:00|1578.1|1575.1|1579|1576|1580.1|1577.1|1578.1|1575.1|165
1612878300000|2021-02-09 13:45:00|1577|1574|1579.1|1576.1|1580|1577|1577|1574|116
1612878600000|2021-02-09 13:50:00|1579.5|1576.5|1579|1576|1580.1|1577.1|1579|1576|813
1612878900000|2021-02-09 13:55:00|1578|1575|1577|1574|1578|1575|1577|1574|452
1612879200000|2021-02-09 14:00:00|1577.5|1574.5|1576.1|1573.1|1577.5|1574.5|1576|1573|852
1612879500000|2021-02-09 14:05:00|1576|1573|1578.1|1575.1|1578.1|1575.1|1575|1572|606
1612879800000|2021-02-09 14:10:00|1578.2|1575.2|1578|1575|1579.1|1576.1|1577|1574|481
1612880100000|2021-02-09 14:15:00|1577.1|1574.1|1575.1|1572.1|1577.1|1574.1|1575.1|1572.1|704
1612880400000|2021-02-09 14:20:00|1576|1573|1574.1|1571.1|1576.1|1573.1|1574|1571|354
1612880700000|2021-02-09 14:25:00|1574|1571|1572|1569|1574.1|1571.1|1571|1568|395
1612881000000|2021-02-09 14:30:00|1571.5|1568.5|1573|1570|1573|1570|1571|1568|1210
1612881300000|2021-02-09 14:35:00|1572.1|1569.1|1570.4|1567.4|1573|1570|1570.4|1567.4|772
1612881600000|2021-02-09 14:40:00|1570|1567|1568|1565|1570|1567|1567.4|1564.4|863
1612881900000|2021-02-09 14:45:00|1568.1|1565.1|1569|1566|1569|1566|1567|1564|978
1612882200000|2021-02-09 14:50:00|1569.9|1566.9|1568.5|1565.5|1571|1568|1568|1565|590
1612882500000|2021-02-09 14:55:00|1568|1565|1572.9|1569.9|1573|1570|1568|1565|874
1612882800000|2021-02-09 15:00:00|1573|1570|1572|1569|1573|1570|1566.5|1563.5|927
1612883100000|2021-02-09 15:05:00|1571.9|1568.9|1573|1570|1573|1570|1571.9|1568.9|379
1612883400000|2021-02-09 15:10:00|1572.9|1569.9|1572|1569|1573|1570|1572|1569|428
1612883700000|2021-02-09 15:15:00|1573|1570|1575|1572|1575|1572|1571|1568|793
1612884000000|2021-02-09 15:20:00|1575.4|1572.4|1577.4|1574.4|1578|1575|1575.4|1572.4|553
1612884300000|2021-02-09 15:25:00|1577|1574|1579|1576|1579|1576|1574.9|1571.9|1143
1612884600000|2021-02-09 15:30:00|1578|1575|1575|1572|1578|1575|1575|1572|945
1612884900000|2021-02-09 15:35:00|1574.5|1571.5|1571|1568|1574.5|1571.5|1570.5|1567.5|911
1612885200000|2021-02-09 15:40:00|1570.5|1567.5|1570|1567|1572.9|1569.9|1568|1565|1194
1612885500000|2021-02-09 15:45:00|1569.9|1566.9|1573.5|1570.5|1573.5|1570.5|1569|1566|673
1612885800000|2021-02-09 15:50:00|1573|1570|1575|1572|1576|1573|1573|1570|480
1612886100000|2021-02-09 15:55:00|1575.5|1572.5|1574.9|1571.9|1575.9|1572.9|1574.9|1571.9|630
1612886400000|2021-02-09 16:00:00|1576|1573|1578|1575|1578|1575|1576|1573|632
1612886700000|2021-02-09 16:05:00|1577.9|1574.9|1578|1575|1579|1576|1577|1574|710
1612887000000|2021-02-09 16:10:00|1579|1576|1583.3|1580.3|1583.8|1580.8|1578.5|1575.5|2807
1612887300000|2021-02-09 16:15:00|1583.4|1580.4|1581.9|1578.9|1584.9|1581.9|1581.8|1578.8|2330
1612887600000|2021-02-09 16:20:00|1581.8|1578.8|1583.4|1580.4|1583.8|1580.8|1581.3|1578.3|617
1612887900000|2021-02-09 16:25:00|1584.3|1581.3|1584.5|1581.5|1584.5|1581.5|1582.3|1579.3|1258
1612888200000|2021-02-09 16:30:00|1585|1582|1589.2|1586.2|1589.7|1586.7|1584.5|1581.5|2513
1612888500000|2021-02-09 16:35:00|1589.7|1586.7|1589.1|1586.1|1591.3|1588.3|1588.7|1585.7|980
1612888800000|2021-02-09 16:40:00|1588.6|1585.6|1588.5|1585.5|1588.7|1585.7|1586.6|1583.6|416
1612889100000|2021-02-09 16:45:00|1588.6|1585.6|1589.5|1586.5|1591.6|1588.6|1588|1585|523
1612889400000|2021-02-09 16:50:00|1589.6|1586.6|1591.1|1588.1|1591.5|1588.5|1588.6|1585.6|652
1612889700000|2021-02-09 16:55:00|1591.6|1588.6|1590.1|1587.1|1591.7|1588.7|1589.5|1586.5|582
1612890000000|2021-02-09 17:00:00|1590.5|1587.5|1586.4|1583.4|1591|1588|1584.5|1581.5|562
1612890300000|2021-02-09 17:05:00|1585.4|1582.4|1581.4|1578.4|1587.4|1584.4|1580.9|1577.9|682
1612890600000|2021-02-09 17:10:00|1581.3|1578.3|1581.8|1578.8|1582.4|1579.4|1579.4|1576.4|605
1612890900000|2021-02-09 17:15:00|1581.3|1578.3|1579.3|1576.3|1581.4|1578.4|1578.4|1575.4|838
1612891200000|2021-02-09 17:20:00|1579.4|1576.4|1580.3|1577.3|1581.4|1578.4|1578.4|1575.4|822
1612891500000|2021-02-09 17:25:00|1581.3|1578.3|1579.3|1576.3|1581.3|1578.3|1578.3|1575.3|1148
1612891800000|2021-02-09 17:30:00|1579.2|1576.2|1573.3|1570.3|1579.3|1576.3|1573.2|1570.2|1048
1612892100000|2021-02-09 17:35:00|1573.2|1570.2|1574.2|1571.2|1575.2|1572.2|1572.7|1569.7|1043
1612892400000|2021-02-09 17:40:00|1574.1|1571.1|1577.3|1574.3|1577.7|1574.7|1573.2|1570.2|1516
1612892700000|2021-02-09 17:45:00|1577.2|1574.2|1575|1572|1580.2|1577.2|1574.2|1571.2|3050
1612893000000|2021-02-09 17:50:00|1575.1|1572.1|1587.3|1584.3|1587.7|1584.7|1574.1|1571.1|7362
1612893300000|2021-02-09 17:55:00|1586.3|1583.3|1588|1585|1590.3|1587.3|1585.3|1582.3|2170
1612945800000|2021-02-10 08:30:00|1590.1|1587.1|1587.1|1584.1|1591.6|1588.6|1585.6|1582.6|611
1612946100000|2021-02-10 08:35:00|1587|1584|1585.5|1582.5|1587|1584|1585|1582|743
1612946400000|2021-02-10 08:40:00|1585|1582|1585.5|1582.5|1586|1583|1585|1582|115
1612946700000|2021-02-10 08:45:00|1585|1582|1585.1|1582.1|1586.1|1583.1|1585|1582|51
1612947000000|2021-02-10 08:50:00|1584.6|1581.6|1583.5|1580.5|1584.6|1581.6|1582.5|1579.5|66
1612947300000|2021-02-10 08:55:00|1583|1580|1582.5|1579.5|1583.1|1580.1|1582.5|1579.5|34
1612947600000|2021-02-10 09:00:00|1583|1580|1583|1580|1583|1580|1582.5|1579.5|48
1612947900000|2021-02-10 09:05:00|1582.5|1579.5|1584|1581|1584.1|1581.1|1582.5|1579.5|67
1612948200000|2021-02-10 09:10:00|1584.1|1581.1|1584.5|1581.5|1585|1582|1583.5|1580.5|38
1612948500000|2021-02-10 09:15:00|1585|1582|1586|1583|1586|1583|1584.5|1581.5|77
1612948800000|2021-02-10 09:20:00|1587|1584|1586.5|1583.5|1587|1584|1586|1583|58
1612949100000|2021-02-10 09:25:00|1587|1584|1586.5|1583.5|1587|1584|1586|1583|1095
1612949400000|2021-02-10 09:30:00|1586|1583|1586.5|1583.5|1586.5|1583.5|1586|1583|25
1612949700000|2021-02-10 09:35:00|1587|1584|1586|1583|1587|1584|1586|1583|43
1612950000000|2021-02-10 09:40:00|1585.5|1582.5|1586|1583|1586|1583|1585|1582|57
1612950300000|2021-02-10 09:45:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|44
1612950600000|2021-02-10 09:50:00|1585|1582|1585|1582|1585|1582|1585|1582|73
1612950900000|2021-02-10 09:55:00|||||||||61
1612951200000|2021-02-10 10:00:00|1584.9|1581.9|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|43
1612951500000|2021-02-10 10:05:00|1584|1581|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|160
1612951800000|2021-02-10 10:10:00|1585|1582|1585.5|1582.5|1585.5|1582.5|1585|1582|58
1612952100000|2021-02-10 10:15:00|1586|1583|1587|1584|1587|1584|1585.9|1582.9|126
1612952400000|2021-02-10 10:20:00|1586.9|1583.9|1587|1584|1587|1584|1586.9|1583.9|23
1612952700000|2021-02-10 10:25:00|1586.9|1583.9|1587.9|1584.9|1587.9|1584.9|1586.9|1583.9|28
1612953000000|2021-02-10 10:30:00|1588.5|1585.5|1589.9|1586.9|1589.9|1586.9|1588.5|1585.5|52
1612953300000|2021-02-10 10:35:00|1590.9|1587.9|1588|1585|1590.9|1587.9|1588|1585|115
1612953600000|2021-02-10 10:40:00|1588.5|1585.5|1588.9|1585.9|1589|1586|1588.5|1585.5|33
1612953900000|2021-02-10 10:45:00|1588|1585|1588.5|1585.5|1588.5|1585.5|1587.9|1584.9|38
1612954200000|2021-02-10 10:50:00|1587.9|1584.9|1587|1584|1588.9|1585.9|1586.9|1583.9|495
1612954500000|2021-02-10 10:55:00|1586.9|1583.9|1587.9|1584.9|1587.9|1584.9|1586.9|1583.9|43
1612954800000|2021-02-10 11:00:00|1587|1584|1586.9|1583.9|1587.4|1584.4|1586.9|1583.9|51
1612955100000|2021-02-10 11:05:00|1587.5|1584.5|1587.9|1584.9|1587.9|1584.9|1587.4|1584.4|56
1612955400000|2021-02-10 11:10:00|1587.5|1584.5|1586.6|1583.6|1587.9|1584.9|1586.5|1583.5|389
1612955700000|2021-02-10 11:15:00|1586.1|1583.1|1586|1583|1586.1|1583.1|1585.6|1582.6|24
1612956000000|2021-02-10 11:20:00|1585.6|1582.6|1587|1584|1587|1584|1585.6|1582.6|30
1612956300000|2021-02-10 11:25:00|1588.5|1585.5|1589|1586|1589.1|1586.1|1588.1|1585.1|86
1612956600000|2021-02-10 11:30:00|1588.1|1585.1|1588|1585|1588.5|1585.5|1587.5|1584.5|64
1612956900000|2021-02-10 11:35:00|1587.5|1584.5|1588.5|1585.5|1588.5|1585.5|1587.5|1584.5|35
1612957200000|2021-02-10 11:40:00|1588.1|1585.1|1588|1585|1588.1|1585.1|1588|1585|39
1612957500000|2021-02-10 11:45:00|1588.1|1585.1|1587.5|1584.5|1588.1|1585.1|1587.5|1584.5|42
1612957800000|2021-02-10 11:50:00|1587.1|1584.1|1587.5|1584.5|1588|1585|1587.1|1584.1|44
1612958100000|2021-02-10 11:55:00|1587|1584|1585.5|1582.5|1587|1584|1585|1582|197
1612958400000|2021-02-10 12:00:00|1585.1|1582.1|1584.1|1581.1|1585.1|1582.1|1584|1581|66
1612958700000|2021-02-10 12:05:00|1584.5|1581.5|1585.1|1582.1|1586|1583|1584.1|1581.1|267
1612959000000|2021-02-10 12:10:00|1585|1582|1583.5|1580.5|1585.1|1582.1|1583|1580|168
1612959300000|2021-02-10 12:15:00|1583|1580|1584|1581|1584|1581|1583|1580|58
1612959600000|2021-02-10 12:20:00|1584.1|1581.1|1586.1|1583.1|1586.5|1583.5|1584.1|1581.1|302
1612959900000|2021-02-10 12:25:00|1586.5|1583.5|1588.1|1585.1|1588.1|1585.1|1586.1|1583.1|348
1612960200000|2021-02-10 12:30:00|1588.2|1585.2|1588.1|1585.1|1589.2|1586.2|1588.1|1585.1|76
1612960500000|2021-02-10 12:35:00|1587.2|1584.2|1586.1|1583.1|1587.6|1584.6|1586.1|1583.1|72
1612960800000|2021-02-10 12:40:00|1586|1583|1585.1|1582.1|1586|1583|1584.6|1581.6|463
1612961100000|2021-02-10 12:45:00|1584.6|1581.6|1584.6|1581.6|1586.6|1583.6|1584.1|1581.1|120
1612961400000|2021-02-10 12:50:00|1583.1|1580.1|1582.6|1579.6|1586.6|1583.6|1582.6|1579.6|732
1612961700000|2021-02-10 12:55:00|1583.1|1580.1|1583.1|1580.1|1584.1|1581.1|1581.1|1578.1|153
1612962000000|2021-02-10 13:00:00|1583.6|1580.6|1582.1|1579.1|1584.1|1581.1|1581.6|1578.6|244
1612962300000|2021-02-10 13:05:00|1582.5|1579.5|1582|1579|1583.1|1580.1|1582|1579|255
1612962600000|2021-02-10 13:10:00|1581.5|1578.5|1580|1577|1582|1579|1580|1577|748
1612962900000|2021-02-10 13:15:00|1579.5|1576.5|1578.5|1575.5|1580|1577|1577.1|1574.1|359
1612963200000|2021-02-10 13:20:00|1578.1|1575.1|1576.1|1573.1|1578.1|1575.1|1573.5|1570.5|742
1612963500000|2021-02-10 13:25:00|1576|1573|1574.1|1571.1|1576.1|1573.1|1574.1|1571.1|516
1612963800000|2021-02-10 13:30:00|1573.6|1570.6|1576.1|1573.1|1577.1|1574.1|1573.1|1570.1|362
1612964100000|2021-02-10 13:35:00|1576.2|1573.2|1580.1|1577.1|1580.1|1577.1|1576.2|1573.2|384
1612964400000|2021-02-10 13:40:00|1580|1577|1581.7|1578.7|1582.1|1579.1|1580|1577|424
1612964700000|2021-02-10 13:45:00|1582.1|1579.1|1582.2|1579.2|1584.3|1581.3|1581.2|1578.2|1506
1612965000000|2021-02-10 13:50:00|1582.3|1579.3|1583.3|1580.3|1583.3|1580.3|1581.3|1578.3|802
1612965300000|2021-02-10 13:55:00|1583.4|1580.4|1583.8|1580.8|1583.8|1580.8|1581.8|1578.8|716
1612965600000|2021-02-10 14:00:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1582.2|1579.2|153
1612965900000|2021-02-10 14:05:00|1583.2|1580.2|1584.4|1581.4|1584.9|1581.9|1581.3|1578.3|760
1612966200000|2021-02-10 14:10:00|1584.5|1581.5|1585.5|1582.5|1586.5|1583.5|1583.9|1580.9|713
1612966500000|2021-02-10 14:15:00|1585.9|1582.9|1585.9|1582.9|1590|1587|1585.4|1582.4|1186
1612966800000|2021-02-10 14:20:00|1586.4|1583.4|1587.5|1584.5|1589|1586|1585.4|1582.4|896
1612967100000|2021-02-10 14:25:00|1586.5|1583.5|1592.2|1589.2|1592.8|1589.8|1586.5|1583.5|1355
1612967400000|2021-02-10 14:30:00|1591.7|1588.7|1590.2|1587.2|1593.9|1590.9|1589.7|1586.7|2465
1612967700000|2021-02-10 14:35:00|1590.6|1587.6|1591.1|1588.1|1591.7|1588.7|1589.5|1586.5|470
1612968000000|2021-02-10 14:40:00|1591.2|1588.2|1606.7|1603.7|1607.7|1604.7|1591.2|1588.2|3062
1612968300000|2021-02-10 14:45:00|1606.2|1603.2|1605.1|1602.1|1608.3|1605.3|1604.1|1601.1|1883
1612968600000|2021-02-10 14:50:00|1604.7|1601.7|1605.2|1602.2|1605.7|1602.7|1603|1600|713
1612968900000|2021-02-10 14:55:00|1605.3|1602.3|1610.4|1607.4|1613.5|1610.5|1605.3|1602.3|2636
1612969200000|2021-02-10 15:00:00|1611.5|1608.5|1615.7|1612.7|1615.7|1612.7|1609.9|1606.9|3971
1612969500000|2021-02-10 15:05:00|1615.8|1612.8|1615.6|1612.6|1621.3|1618.3|1614.1|1611.1|2430
1612969800000|2021-02-10 15:10:00|1616.1|1613.1|1616.5|1613.5|1617.6|1614.6|1614.5|1611.5|696
1612970100000|2021-02-10 15:15:00|1617|1614|1614.4|1611.4|1617.5|1614.5|1614.4|1611.4|1527
1612970400000|2021-02-10 15:20:00|1614.5|1611.5|1618.6|1615.6|1618.6|1615.6|1612.5|1609.5|1782
1612970700000|2021-02-10 15:25:00|1619.1|1616.1|1616.5|1613.5|1619.6|1616.6|1615.5|1612.5|1136
1612971000000|2021-02-10 15:30:00|1617|1614|1613.6|1610.6|1619.6|1616.6|1613.6|1610.6|2323
1612971300000|2021-02-10 15:35:00|1612.7|1609.7|1611.8|1608.8|1614.2|1611.2|1609.6|1606.6|1446
1612971600000|2021-02-10 15:40:00|1611.9|1608.9|1599.3|1596.3|1611.9|1608.9|1593.9|1590.9|2954
1612971900000|2021-02-10 15:45:00|1599.8|1596.8|1603.9|1600.9|1604.8|1601.8|1598.8|1595.8|767
1612972200000|2021-02-10 15:50:00|1604.3|1601.3|1602.6|1599.6|1605.3|1602.3|1600.5|1597.5|1530
1612972500000|2021-02-10 15:55:00|1603|1600|1603.6|1600.6|1604.7|1601.7|1602.1|1599.1|610
1612972800000|2021-02-10 16:00:00|1603.5|1600.5|1595.5|1592.5|1603.5|1600.5|1590.6|1587.6|1024
1612973100000|2021-02-10 16:05:00|1596|1593|1596.5|1593.5|1597.4|1594.4|1593.9|1590.9|1219
1612973400000|2021-02-10 16:10:00|1597.5|1594.5|1592.9|1589.9|1597.5|1594.5|1591.4|1588.4|573
1612973700000|2021-02-10 16:15:00|1592|1589|1598.2|1595.2|1598.2|1595.2|1591.4|1588.4|973
1612974000000|2021-02-10 16:20:00|1598.1|1595.1|1597.6|1594.6|1598.7|1595.7|1597.1|1594.1|559
1612974300000|2021-02-10 16:25:00|1598.1|1595.1|1596.6|1593.6|1598.6|1595.6|1596.6|1593.6|474
1612974600000|2021-02-10 16:30:00|1595.6|1592.6|1594.5|1591.5|1596.5|1593.5|1594.5|1591.5|936
1612974900000|2021-02-10 16:35:00|1592.5|1589.5|1592.5|1589.5|1592.5|1589.5|1591.4|1588.4|893
1612975200000|2021-02-10 16:40:00|1592.4|1589.4|1592.4|1589.4|1593.5|1590.5|1591.9|1588.9|1147
1612975500000|2021-02-10 16:45:00|1592.3|1589.3|1593.3|1590.3|1593.9|1590.9|1591.9|1588.9|560
1612975800000|2021-02-10 16:50:00|1592.9|1589.9|1592.5|1589.5|1592.9|1589.9|1590.3|1587.3|382
1612976100000|2021-02-10 16:55:00|1593|1590|1586.9|1583.9|1593.4|1590.4|1586.4|1583.4|780
1612976400000|2021-02-10 17:00:00|1587.3|1584.3|1587.9|1584.9|1588.3|1585.3|1585.9|1582.9|556
1612976700000|2021-02-10 17:05:00|1587.3|1584.3|1588.4|1585.4|1589.4|1586.4|1587|1584|772
1612977000000|2021-02-10 17:10:00|1589.4|1586.4|1591.6|1588.6|1591.6|1588.6|1588.9|1585.9|988
1612977300000|2021-02-10 17:15:00|1591.5|1588.5|1593.5|1590.5|1593.5|1590.5|1590.9|1587.9|273
1612977600000|2021-02-10 17:20:00|1593.4|1590.4|1591.4|1588.4|1593.9|1590.9|1591.4|1588.4|203
1612977900000|2021-02-10 17:25:00|1591.5|1588.5|1590.3|1587.3|1591.5|1588.5|1590.3|1587.3|979
1612978200000|2021-02-10 17:30:00|1589.3|1586.3|1589.4|1586.4|1589.4|1586.4|1588.4|1585.4|819
1612978500000|2021-02-10 17:35:00|1589.3|1586.3|1590.4|1587.4|1590.8|1587.8|1589.3|1586.3|522
1612978800000|2021-02-10 17:40:00|1590.3|1587.3|1591.3|1588.3|1591.3|1588.3|1589.3|1586.3|610
1612979100000|2021-02-10 17:45:00|1591.2|1588.2|1585.2|1582.2|1591.3|1588.3|1585.2|1582.2|1102
1612979400000|2021-02-10 17:50:00|1585.7|1582.7|1595.3|1592.3|1596.4|1593.4|1581.1|1578.1|6319
1612979700000|2021-02-10 17:55:00|1595.8|1592.8|1594.8|1591.8|1600.2|1597.2|1593.2|1590.2|3185
1613032200000|2021-02-11 08:30:00|1594.1|1591.1|1593.8|1590.8|1595.9|1592.9|1591.4|1588.4|317
1613032500000|2021-02-11 08:35:00|1593.3|1590.3|1590.9|1587.9|1594.3|1591.3|1590.4|1587.4|131
1613032800000|2021-02-11 08:40:00|1590.8|1587.8|1589.9|1586.9|1591.4|1588.4|1589.9|1586.9|360
1613033100000|2021-02-11 08:45:00|1590.4|1587.4|1592.4|1589.4|1594.9|1591.9|1590.4|1587.4|97
1613033400000|2021-02-11 08:50:00|1592.9|1589.9|1592.4|1589.4|1592.9|1589.9|1591.4|1588.4|36
1613033700000|2021-02-11 08:55:00|1591.9|1588.9|1591.5|1588.5|1592.9|1589.9|1591.5|1588.5|54
1613034000000|2021-02-11 09:00:00|1591.9|1588.9|1591.9|1588.9|1591.9|1588.9|1591.9|1588.9|114
1613034300000|2021-02-11 09:05:00|1593.9|1590.9|1592.4|1589.4|1593.9|1590.9|1591.9|1588.9|83
1613034600000|2021-02-11 09:10:00|1591.9|1588.9|1592.4|1589.4|1592.4|1589.4|1591.9|1588.9|22
1613034900000|2021-02-11 09:15:00|1592.3|1589.3|1592.4|1589.4|1592.8|1589.8|1591.8|1588.8|37
1613035200000|2021-02-11 09:20:00|1592.8|1589.8|1593.3|1590.3|1593.8|1590.8|1592.8|1589.8|110
1613035500000|2021-02-11 09:25:00|1592.8|1589.8|1592.8|1589.8|1593.9|1590.9|1591.8|1588.8|84
1613035800000|2021-02-11 09:30:00|1593.3|1590.3|1593.3|1590.3|1593.3|1590.3|1592.8|1589.8|27
1613036100000|2021-02-11 09:35:00|1593.8|1590.8|1594.8|1591.8|1594.8|1591.8|1592.8|1589.8|29
1613036400000|2021-02-11 09:40:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.8|1590.8|38
1613036700000|2021-02-11 09:45:00|1594.3|1591.3|1594.8|1591.8|1594.8|1591.8|1593.8|1590.8|34
1613037000000|2021-02-11 09:50:00|1594.3|1591.3|1596.4|1593.4|1597.4|1594.4|1593.8|1590.8|77
1613037300000|2021-02-11 09:55:00|1596.8|1593.8|1597.9|1594.9|1597.9|1594.9|1595.9|1592.9|128
1613037600000|2021-02-11 10:00:00|1598.9|1595.9|1597.9|1594.9|1598.9|1595.9|1597.9|1594.9|37
1613037900000|2021-02-11 10:05:00|1598.4|1595.4|1598.3|1595.3|1598.4|1595.4|1597.8|1594.8|28
1613038200000|2021-02-11 10:10:00|1597.8|1594.8|1598.3|1595.3|1598.7|1595.7|1597.8|1594.8|30
1613038500000|2021-02-11 10:15:00|1598.7|1595.7|1598.7|1595.7|1598.7|1595.7|1597.7|1594.7|185
1613038800000|2021-02-11 10:20:00|1598.2|1595.2|1598.2|1595.2|1598.2|1595.2|1597.2|1594.2|32
1613039100000|2021-02-11 10:25:00|1598.7|1595.7|1599.2|1596.2|1599.7|1596.7|1596.7|1593.7|124
1613039400000|2021-02-11 10:30:00|1599.7|1596.7|1600.5|1597.5|1600.6|1597.6|1599.2|1596.2|236
1613039700000|2021-02-11 10:35:00|1600|1597|1600.4|1597.4|1601.5|1598.5|1600|1597|160
1613040000000|2021-02-11 10:40:00|1599.5|1596.5|1599.4|1596.4|1600|1597|1599.4|1596.4|246
1613040300000|2021-02-11 10:45:00|1599.9|1596.9|1598.9|1595.9|1599.9|1596.9|1598.5|1595.5|170
1613040600000|2021-02-11 10:50:00|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|101
1613040900000|2021-02-11 10:55:00|1598.9|1595.9|1598.4|1595.4|1599.5|1596.5|1598|1595|120
1613041200000|2021-02-11 11:00:00|1598.5|1595.5|1599.4|1596.4|1599.4|1596.4|1598.5|1595.5|127
1613041500000|2021-02-11 11:05:00|1598.4|1595.4|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|162
1613041800000|2021-02-11 11:10:00|1598.9|1595.9|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|145
1613042100000|2021-02-11 11:15:00|1598.4|1595.4|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|116
1613042400000|2021-02-11 11:20:00|1598.9|1595.9|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|137
1613042700000|2021-02-11 11:25:00|1598.4|1595.4|1598.9|1595.9|1599.3|1596.3|1598.4|1595.4|163
1613043000000|2021-02-11 11:30:00|1598.4|1595.4|1597.3|1594.3|1598.4|1595.4|1597.3|1594.3|573
1613043300000|2021-02-11 11:35:00|1597.8|1594.8|1598.3|1595.3|1598.3|1595.3|1597.3|1594.3|141
1613043600000|2021-02-11 11:40:00|1597.4|1594.4|1596.8|1593.8|1597.4|1594.4|1595.3|1592.3|181
1613043900000|2021-02-11 11:45:00|1596.4|1593.4|1596.8|1593.8|1596.8|1593.8|1596.4|1593.4|110
1613044200000|2021-02-11 11:50:00|1596.4|1593.4|1596.8|1593.8|1597.3|1594.3|1596.4|1593.4|127
1613044500000|2021-02-11 11:55:00|1597.4|1594.4|1597.3|1594.3|1597.4|1594.4|1596.4|1593.4|90
1613044800000|2021-02-11 12:00:00|1596.4|1593.4|1596.3|1593.3|1597.3|1594.3|1596.3|1593.3|108
1613045100000|2021-02-11 12:05:00|1597.3|1594.3|1592.8|1589.8|1597.3|1594.3|1592.3|1589.3|610
1613045400000|2021-02-11 12:10:00|1593.3|1590.3|1594.2|1591.2|1594.2|1591.2|1592.8|1589.8|212
1613045700000|2021-02-11 12:15:00|1595.2|1592.2|1595.8|1592.8|1596.2|1593.2|1594.7|1591.7|382
1613046000000|2021-02-11 12:20:00|1595.3|1592.3|1594.4|1591.4|1595.3|1592.3|1594.3|1591.3|107
1613046300000|2021-02-11 12:25:00|1596.4|1593.4|1596.8|1593.8|1596.8|1593.8|1595.4|1592.4|148
1613046600000|2021-02-11 12:30:00|1596.4|1593.4|1596.3|1593.3|1597.4|1594.4|1596.3|1593.3|300
1613046900000|2021-02-11 12:35:00|1595.8|1592.8|1596.8|1593.8|1597.3|1594.3|1595.8|1592.8|150
1613047200000|2021-02-11 12:40:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.4|1593.4|167
1613047500000|2021-02-11 12:45:00|1597.3|1594.3|1598.3|1595.3|1598.3|1595.3|1597.3|1594.3|119
1613047800000|2021-02-11 12:50:00|1599.3|1596.3|1599.4|1596.4|1600.2|1597.2|1597.7|1594.7|540
1613048100000|2021-02-11 12:55:00|1600.4|1597.4|1605.5|1602.5|1606.5|1603.5|1598.4|1595.4|567
1613048400000|2021-02-11 13:00:00|1605.1|1602.1|1598|1595|1605.5|1602.5|1598|1595|619
1613048700000|2021-02-11 13:05:00|1598.1|1595.1|1596.9|1593.9|1599.5|1596.5|1595.6|1592.6|331
1613049000000|2021-02-11 13:10:00|1596.4|1593.4|1598|1595|1598|1595|1595.4|1592.4|673
1613049300000|2021-02-11 13:15:00|1597.5|1594.5|1593.4|1590.4|1598.4|1595.4|1593.4|1590.4|365
1613049600000|2021-02-11 13:20:00|1593.9|1590.9|1591.4|1588.4|1593.9|1590.9|1590.4|1587.4|388
1613049900000|2021-02-11 13:25:00|1591.5|1588.5|1592.5|1589.5|1592.5|1589.5|1591|1588|407
1613050200000|2021-02-11 13:30:00|1593.4|1590.4|1596.4|1593.4|1596.4|1593.4|1592|1589|243
1613050500000|2021-02-11 13:35:00|1597.4|1594.4|1596.4|1593.4|1597.4|1594.4|1595.4|1592.4|201
1613050800000|2021-02-11 13:40:00|1597.4|1594.4|1598.4|1595.4|1599.4|1596.4|1596.5|1593.5|263
1613051100000|2021-02-11 13:45:00|1598.5|1595.5|1598.4|1595.4|1600|1597|1598.4|1595.4|245
1613051400000|2021-02-11 13:50:00|1599.4|1596.4|1596.2|1593.2|1599.4|1596.4|1596.2|1593.2|377
1613051700000|2021-02-11 13:55:00|1596.3|1593.3|1601|1598|1601.3|1598.3|1596.3|1593.3|928
1613052000000|2021-02-11 14:00:00|1601.4|1598.4|1602.4|1599.4|1602.5|1599.5|1600.4|1597.4|422
1613052300000|2021-02-11 14:05:00|1601.4|1598.4|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|149
1613052600000|2021-02-11 14:10:00|1600.4|1597.4|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|153
1613052900000|2021-02-11 14:15:00|1599.9|1596.9|1597.9|1594.9|1600.4|1597.4|1597.3|1594.3|305
1613053200000|2021-02-11 14:20:00|1598.3|1595.3|1597.3|1594.3|1598.4|1595.4|1596.4|1593.4|444
1613053500000|2021-02-11 14:25:00|1596.9|1593.9|1593.9|1590.9|1597.4|1594.4|1593.9|1590.9|1165
1613053800000|2021-02-11 14:30:00|1594.3|1591.3|1599.4|1596.4|1599.4|1596.4|1594.3|1591.3|968
1613054100000|2021-02-11 14:35:00|1598.9|1595.9|1598.7|1595.7|1600.2|1597.2|1598.3|1595.3|1458
1613054400000|2021-02-11 14:40:00|1598.2|1595.2|1596.7|1593.7|1599.2|1596.2|1595.7|1592.7|165
1613054700000|2021-02-11 14:45:00|1597.2|1594.2|1593.2|1590.2|1597.2|1594.2|1592.6|1589.6|531
1613055000000|2021-02-11 14:50:00|1594.1|1591.1|1593.7|1590.7|1594.2|1591.2|1592.6|1589.6|515
1613055300000|2021-02-11 14:55:00|1594.2|1591.2|1595.2|1592.2|1595.8|1592.8|1593.2|1590.2|336
1613055600000|2021-02-11 15:00:00|1595.7|1592.7|1596.2|1593.2|1596.2|1593.2|1594.2|1591.2|325
1613055900000|2021-02-11 15:05:00|1597.2|1594.2|1594.3|1591.3|1598.3|1595.3|1594.3|1591.3|1364
1613056200000|2021-02-11 15:10:00|1594.2|1591.2|1591.7|1588.7|1594.2|1591.2|1591.2|1588.2|895
1613056500000|2021-02-11 15:15:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1588.3|1585.3|390
1613056800000|2021-02-11 15:20:00|1592.2|1589.2|1594.1|1591.1|1594.2|1591.2|1592.2|1589.2|248
1613057100000|2021-02-11 15:25:00|1593.7|1590.7|1590.1|1587.1|1593.7|1590.7|1589.1|1586.1|357
1613057400000|2021-02-11 15:30:00|1589.7|1586.7|1592.2|1589.2|1593.1|1590.1|1589.1|1586.1|231
1613057700000|2021-02-11 15:35:00|1592.1|1589.1|1592.1|1589.1|1593.2|1590.2|1592.1|1589.1|612
1613058000000|2021-02-11 15:40:00|1592.6|1589.6|1591.1|1588.1|1594.1|1591.1|1591.1|1588.1|470
1613058300000|2021-02-11 15:45:00|1590.1|1587.1|1590.2|1587.2|1591.1|1588.1|1588.6|1585.6|768
1613058600000|2021-02-11 15:50:00|1590.7|1587.7|1592.3|1589.3|1592.3|1589.3|1590.7|1587.7|686
1613058900000|2021-02-11 15:55:00|1593.3|1590.3|1592.3|1589.3|1594.4|1591.4|1591.9|1588.9|630
1613059200000|2021-02-11 16:00:00|1591.4|1588.4|1591.3|1588.3|1592.4|1589.4|1591.3|1588.3|826
1613059500000|2021-02-11 16:05:00|1591.2|1588.2|1592.2|1589.2|1592.3|1589.3|1589.2|1586.2|363
1613059800000|2021-02-11 16:10:00|1592.1|1589.1|1592.2|1589.2|1592.2|1589.2|1591.1|1588.1|262
1613060100000|2021-02-11 16:15:00|1593.2|1590.2|1591.2|1588.2|1593.2|1590.2|1591.2|1588.2|273
1613060400000|2021-02-11 16:20:00|1590.2|1587.2|1593.3|1590.3|1593.3|1590.3|1590.1|1587.1|713
1613060700000|2021-02-11 16:25:00|1593.7|1590.7|1593.3|1590.3|1594.3|1591.3|1593.3|1590.3|267
1613061000000|2021-02-11 16:30:00|1592.3|1589.3|1591.3|1588.3|1592.8|1589.8|1590.7|1587.7|311
1613061300000|2021-02-11 16:35:00|1592.3|1589.3|1593.4|1590.4|1594.4|1591.4|1592.3|1589.3|696
1613061600000|2021-02-11 16:40:00|1592.9|1589.9|1592.4|1589.4|1593.4|1590.4|1592.4|1589.4|451
1613061900000|2021-02-11 16:45:00|1592.9|1589.9|1590.3|1587.3|1592.9|1589.9|1590.3|1587.3|238
1613062200000|2021-02-11 16:50:00|1589.8|1586.8|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|208
1613062500000|2021-02-11 16:55:00|1589.8|1586.8|1589.8|1586.8|1589.8|1586.8|1589.3|1586.3|225
1613062800000|2021-02-11 17:00:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1588.3|1585.3|220
1613063100000|2021-02-11 17:05:00|1587.3|1584.3|1588.3|1585.3|1589.3|1586.3|1587.3|1584.3|275
1613063400000|2021-02-11 17:10:00|1588.4|1585.4|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|439
1613063700000|2021-02-11 17:15:00|1588.9|1585.9|1587.3|1584.3|1589.3|1586.3|1586.8|1583.8|641
1613064000000|2021-02-11 17:20:00|1586.3|1583.3|1587.3|1584.3|1587.3|1584.3|1585.8|1582.8|290
1613064300000|2021-02-11 17:25:00|1587.8|1584.8|1588.3|1585.3|1589.3|1586.3|1586.8|1583.8|956
1613064600000|2021-02-11 17:30:00|1587.3|1584.3|1587.2|1584.2|1589.3|1586.3|1586.7|1583.7|824
1613064900000|2021-02-11 17:35:00|1587.6|1584.6|1585.3|1582.3|1588.2|1585.2|1585.3|1582.3|683
1613065200000|2021-02-11 17:40:00|1585.8|1582.8|1586.3|1583.3|1587.2|1584.2|1585.3|1582.3|677
1613065500000|2021-02-11 17:45:00|1586.8|1583.8|1585|1582|1588.3|1585.3|1584.1|1581.1|2547
1613065800000|2021-02-11 17:50:00|1584|1581|1590.8|1587.8|1590.8|1587.8|1582|1579|10205
1613066100000|2021-02-11 17:55:00|1589.9|1586.9|1580.6|1577.6|1589.9|1586.9|1580.6|1577.6|3653
1613118600000|2021-02-12 08:30:00|1581.9|1578.9|1583.3|1580.3|1585.3|1582.3|1581.4|1578.4|552
1613118900000|2021-02-12 08:35:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1582.4|1579.4|390
1613119200000|2021-02-12 08:40:00|1582.9|1579.9|1581.4|1578.4|1583.3|1580.3|1581.4|1578.4|122
1613119500000|2021-02-12 08:45:00|1580.9|1577.9|1578.4|1575.4|1580.9|1577.9|1577.5|1574.5|689
1613119800000|2021-02-12 08:50:00|1577.5|1574.5|1580.5|1577.5|1581|1578|1577.5|1574.5|187
1613120100000|2021-02-12 08:55:00|1580.9|1577.9|1578.5|1575.5|1581.4|1578.4|1578.5|1575.5|88
1613120400000|2021-02-12 09:00:00|1578.4|1575.4|1578.4|1575.4|1578.5|1575.5|1577.5|1574.5|22
1613120700000|2021-02-12 09:05:00|1578.5|1575.5|1577.5|1574.5|1578.5|1575.5|1577.5|1574.5|71
1613121000000|2021-02-12 09:10:00|1576.5|1573.5|1573.9|1570.9|1576.5|1573.5|1573.5|1570.5|107
1613121300000|2021-02-12 09:15:00|1574.4|1571.4|1576.8|1573.8|1576.8|1573.8|1573.9|1570.9|107
1613121600000|2021-02-12 09:20:00|1576.9|1573.9|1578.4|1575.4|1578.5|1575.5|1576.9|1573.9|170
1613121900000|2021-02-12 09:25:00|1577.9|1574.9|1578.4|1575.4|1578.5|1575.5|1577.5|1574.5|27
1613122200000|2021-02-12 09:30:00|1577.5|1574.5|1576.4|1573.4|1577.5|1574.5|1576.4|1573.4|39
1613122500000|2021-02-12 09:35:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1576.4|1573.4|36
1613122800000|2021-02-12 09:40:00|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|22
1613123100000|2021-02-12 09:45:00|1578.4|1575.4|1576.4|1573.4|1578.9|1575.9|1576.4|1573.4|47
1613123400000|2021-02-12 09:50:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1576.4|1573.4|29
1613123700000|2021-02-12 09:55:00|||||||||35
1613124000000|2021-02-12 10:00:00|1578.4|1575.4|1579.4|1576.4|1579.4|1576.4|1578.4|1575.4|130
1613124300000|2021-02-12 10:05:00|||||||||16
1613124600000|2021-02-12 10:10:00|||||||||22
1613124900000|2021-02-12 10:15:00|1580.4|1577.4|1580|1577|1580.5|1577.5|1579.9|1576.9|41
1613125200000|2021-02-12 10:20:00|1580.4|1577.4|1581.4|1578.4|1581.4|1578.4|1580.4|1577.4|129
1613125500000|2021-02-12 10:25:00|||||||||112
1613125800000|2021-02-12 10:30:00|1581.5|1578.5|1581.5|1578.5|1582.5|1579.5|1581.4|1578.4|249
1613126100000|2021-02-12 10:35:00|1581.6|1578.6|1583.6|1580.6|1583.6|1580.6|1581.6|1578.6|145
1613126400000|2021-02-12 10:40:00|1582.6|1579.6|1585.6|1582.6|1585.6|1582.6|1582.6|1579.6|158
1613126700000|2021-02-12 10:45:00|1588.1|1585.1|1585.6|1582.6|1588.1|1585.1|1585.6|1582.6|360
1613127000000|2021-02-12 10:50:00|1585.1|1582.1|1586.6|1583.6|1586.6|1583.6|1585.1|1582.1|143
1613127300000|2021-02-12 10:55:00|1585.6|1582.6|1586.6|1583.6|1586.6|1583.6|1585.6|1582.6|184
1613127600000|2021-02-12 11:00:00|1586.7|1583.7|1585.6|1582.6|1586.7|1583.7|1585.6|1582.6|296
1613127900000|2021-02-12 11:05:00|1585.1|1582.1|1584.6|1581.6|1585.6|1582.6|1584.6|1581.6|300
1613128200000|2021-02-12 11:10:00|1584.5|1581.5|1584.4|1581.4|1585|1582|1582.5|1579.5|218
1613128500000|2021-02-12 11:15:00|1584.5|1581.5|1583.9|1580.9|1584.5|1581.5|1583.9|1580.9|161
1613128800000|2021-02-12 11:20:00|1583.4|1580.4|1583.9|1580.9|1584.9|1581.9|1583.4|1580.4|177
1613129100000|2021-02-12 11:25:00|1583.8|1580.8|1583.8|1580.8|1584.4|1581.4|1583.4|1580.4|332
1613129400000|2021-02-12 11:30:00|1584.3|1581.3|1584.8|1581.8|1585.3|1582.3|1583.8|1580.8|263
1613129700000|2021-02-12 11:35:00|1584.3|1581.3|1584.8|1581.8|1585.3|1582.3|1584.3|1581.3|177
1613130000000|2021-02-12 11:40:00|1584.7|1581.7|1583.9|1580.9|1584.7|1581.7|1582.3|1579.3|332
1613130300000|2021-02-12 11:45:00|1583.8|1580.8|1583.9|1580.9|1584.5|1581.5|1583.4|1580.4|198
1613130600000|2021-02-12 11:50:00|||||||||193
1613130900000|2021-02-12 11:55:00|1584.4|1581.4|1583.9|1580.9|1584.4|1581.4|1583.4|1580.4|182
1613131200000|2021-02-12 12:00:00|1584.4|1581.4|1583.3|1580.3|1585.4|1582.4|1583.3|1580.3|65
1613131500000|2021-02-12 12:05:00|1582.3|1579.3|1582.4|1579.4|1582.4|1579.4|1582.3|1579.3|31
1613131800000|2021-02-12 12:10:00|1582.3|1579.3|1584.4|1581.4|1584.4|1581.4|1580.3|1577.3|165
1613132100000|2021-02-12 12:15:00|1583.9|1580.9|1582.4|1579.4|1583.9|1580.9|1582.4|1579.4|47
1613132400000|2021-02-12 12:20:00|1582.3|1579.3|1582.4|1579.4|1582.4|1579.4|1582.3|1579.3|53
1613132700000|2021-02-12 12:25:00|1582.9|1579.9|1582.3|1579.3|1582.9|1579.9|1581.3|1578.3|261
1613133000000|2021-02-12 12:30:00|1582.2|1579.2|1581.3|1578.3|1582.2|1579.2|1581.3|1578.3|55
1613133300000|2021-02-12 12:35:00|1580.3|1577.3|1579.3|1576.3|1580.3|1577.3|1578.8|1575.8|63
1613133600000|2021-02-12 12:40:00|1579.8|1576.8|1578.3|1575.3|1581.3|1578.3|1577.2|1574.2|178
1613133900000|2021-02-12 12:45:00|1578.2|1575.2|1579.2|1576.2|1579.2|1576.2|1578.2|1575.2|126
1613134200000|2021-02-12 12:50:00|1578.8|1575.8|1578.3|1575.3|1578.8|1575.8|1578.2|1575.2|176
1613134500000|2021-02-12 12:55:00|1578.2|1575.2|1576.8|1573.8|1578.3|1575.3|1576.8|1573.8|588
1613134800000|2021-02-12 13:00:00|1576.4|1573.4|1574.3|1571.3|1576.4|1573.4|1573.4|1570.4|472
1613135100000|2021-02-12 13:05:00|1573.9|1570.9|1573.3|1570.3|1574.3|1571.3|1572.4|1569.4|155
1613135400000|2021-02-12 13:10:00|1572.9|1569.9|1573.3|1570.3|1574.8|1571.8|1572.9|1569.9|261
1613135700000|2021-02-12 13:15:00|1574.2|1571.2|1574.3|1571.3|1574.3|1571.3|1573.3|1570.3|116
1613136000000|2021-02-12 13:20:00|1575.3|1572.3|1575.2|1572.2|1575.3|1572.3|1574.3|1571.3|130
1613136300000|2021-02-12 13:25:00|1575.3|1572.3|1574.2|1571.2|1575.3|1572.3|1574.2|1571.2|483
1613136600000|2021-02-12 13:30:00|1573.8|1570.8|1574.2|1571.2|1574.2|1571.2|1573.8|1570.8|88
1613136900000|2021-02-12 13:35:00|1573.8|1570.8|1573.8|1570.8|1574.2|1571.2|1573.3|1570.3|245
1613137200000|2021-02-12 13:40:00|1574.2|1571.2|1574.3|1571.3|1574.8|1571.8|1573.2|1570.2|430
1613137500000|2021-02-12 13:45:00|1573.8|1570.8|1573.2|1570.2|1574.2|1571.2|1573.1|1570.1|148
1613137800000|2021-02-12 13:50:00|1573.1|1570.1|1573.7|1570.7|1573.7|1570.7|1572.2|1569.2|575
1613138100000|2021-02-12 13:55:00|1573.2|1570.2|1577.1|1574.1|1577.1|1574.1|1573.2|1570.2|1003
1613138400000|2021-02-12 14:00:00|1576.6|1573.6|1576.7|1573.7|1577.3|1574.3|1575.6|1572.6|710
1613138700000|2021-02-12 14:05:00|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|1577.1|1574.1|153
1613139000000|2021-02-12 14:10:00|1576.7|1573.7|1574.7|1571.7|1577.3|1574.3|1574.7|1571.7|257
1613139300000|2021-02-12 14:15:00|1574.3|1571.3|1573.2|1570.2|1574.3|1571.3|1573.2|1570.2|130
1613139600000|2021-02-12 14:20:00|1573.1|1570.1|1574.2|1571.2|1574.2|1571.2|1573.1|1570.1|139
1613139900000|2021-02-12 14:25:00|1573.2|1570.2|1574.1|1571.1|1574.6|1571.6|1573.1|1570.1|218
1613140200000|2021-02-12 14:30:00|1575.1|1572.1|1574.1|1571.1|1577.1|1574.1|1574.1|1571.1|290
1613140500000|2021-02-12 14:35:00|1574.6|1571.6|1574.1|1571.1|1575.1|1572.1|1574.1|1571.1|240
1613140800000|2021-02-12 14:40:00|1574.6|1571.6|1575.1|1572.1|1576.1|1573.1|1574.6|1571.6|340
1613141100000|2021-02-12 14:45:00|1576.1|1573.1|1576.1|1573.1|1577.1|1574.1|1575.1|1572.1|291
1613141400000|2021-02-12 14:50:00|1576.2|1573.2|1574.1|1571.1|1576.6|1573.6|1574.1|1571.1|204
1613141700000|2021-02-12 14:55:00|1575.1|1572.1|1573|1570|1575.1|1572.1|1571|1568|803
1613142000000|2021-02-12 15:00:00|1572.5|1569.5|1573|1570|1574|1571|1571.5|1568.5|527
1613142300000|2021-02-12 15:05:00|1573.5|1570.5|1569|1566|1574.5|1571.5|1568.5|1565.5|896
1613142600000|2021-02-12 15:10:00|1570|1567|1571|1568|1571|1568|1568|1565|724
1613142900000|2021-02-12 15:15:00|1571.5|1568.5|1571|1568|1572.5|1569.5|1571|1568|477
1613143200000|2021-02-12 15:20:00|1570|1567|1570|1567|1570.9|1567.9|1570|1567|1129
1613143500000|2021-02-12 15:25:00|1570.4|1567.4|1567|1564|1570.4|1567.4|1567|1564|797
1613143800000|2021-02-12 15:30:00|1568|1565|1568|1565|1569|1566|1568|1565|226
1613144100000|2021-02-12 15:35:00|1567.9|1564.9|1569|1566|1569.9|1566.9|1567|1564|257
1613144400000|2021-02-12 15:40:00|1568.9|1565.9|1573.1|1570.1|1573.1|1570.1|1568.9|1565.9|508
1613144700000|2021-02-12 15:45:00|1573|1570|1576.1|1573.1|1576.1|1573.1|1572|1569|240
1613145000000|2021-02-12 15:50:00|1576|1573|1576.6|1573.6|1577.1|1574.1|1575.6|1572.6|169
1613145300000|2021-02-12 15:55:00|1577.1|1574.1|1573|1570|1577.1|1574.1|1573|1570|344
1613145600000|2021-02-12 16:00:00|1572.1|1569.1|1571.6|1568.6|1573|1570|1571.1|1568.1|252
1613145900000|2021-02-12 16:05:00|1571.1|1568.1|1571.1|1568.1|1571.1|1568.1|1571|1568|183
1613146200000|2021-02-12 16:10:00|1570.6|1567.6|1570.1|1567.1|1570.6|1567.6|1570|1567|193
1613146500000|2021-02-12 16:15:00|1569.6|1566.6|1568.1|1565.1|1569.6|1566.6|1568.1|1565.1|238
1613146800000|2021-02-12 16:20:00|1568.6|1565.6|1570|1567|1570.1|1567.1|1568.1|1565.1|239
1613147100000|2021-02-12 16:25:00|1569.6|1566.6|1571.1|1568.1|1572.1|1569.1|1569.1|1566.1|144
1613147400000|2021-02-12 16:30:00|1572.1|1569.1|1579.2|1576.2|1579.2|1576.2|1572.1|1569.1|557
1613147700000|2021-02-12 16:35:00|1578.7|1575.7|1576.3|1573.3|1579.3|1576.3|1576.2|1573.2|666
1613148000000|2021-02-12 16:40:00|1576.2|1573.2|1577.4|1574.4|1577.4|1574.4|1575.3|1572.3|437
1613148300000|2021-02-12 16:45:00|1577.8|1574.8|1579.4|1576.4|1579.4|1576.4|1577.8|1574.8|258
1613148600000|2021-02-12 16:50:00|1580.3|1577.3|1578.4|1575.4|1580.3|1577.3|1578.3|1575.3|353
1613148900000|2021-02-12 16:55:00|1578.9|1575.9|1578.4|1575.4|1579.4|1576.4|1578.4|1575.4|350
1613149200000|2021-02-12 17:00:00|1577.4|1574.4|1574.3|1571.3|1577.4|1574.4|1573.4|1570.4|204
1613149500000|2021-02-12 17:05:00|1573.4|1570.4|1574.2|1571.2|1574.3|1571.3|1573.4|1570.4|189
1613149800000|2021-02-12 17:10:00|1573.8|1570.8|1574.2|1571.2|1574.7|1571.7|1573.1|1570.1|239
1613150100000|2021-02-12 17:15:00|1574.3|1571.3|1573.2|1570.2|1574.3|1571.3|1573.2|1570.2|213
1613150400000|2021-02-12 17:20:00|1573.1|1570.1|1571.2|1568.2|1573.1|1570.1|1571.1|1568.1|386
1613150700000|2021-02-12 17:25:00|1571.3|1568.3|1571.2|1568.2|1572.3|1569.3|1570.2|1567.2|306
1613151000000|2021-02-12 17:30:00|1571.3|1568.3|1573.3|1570.3|1574.3|1571.3|1571.3|1568.3|260
1613151300000|2021-02-12 17:35:00|1573.7|1570.7|1573.3|1570.3|1576.7|1573.7|1573.2|1570.2|479
1613151600000|2021-02-12 17:40:00|1573.2|1570.2|1573.2|1570.2|1573.2|1570.2|1572.2|1569.2|227
1613151900000|2021-02-12 17:45:00|1574.2|1571.2|1575.2|1572.2|1577.2|1574.2|1574.2|1571.2|263
1613152200000|2021-02-12 17:50:00|1574.2|1571.2|1570.3|1567.3|1574.2|1571.2|1569.1|1566.1|2778
1613152500000|2021-02-12 17:55:00|1569.3|1566.3|1566.3|1563.3|1569.3|1566.3|1566.3|1563.3|1184
1613152800000|2021-02-12 18:00:00|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|0
1613377800000|2021-02-15 08:30:00|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|0
1613391300000|2021-02-15 12:15:00|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|0
1613408100000|2021-02-15 16:55:00|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|0
1613464200000|2021-02-16 08:30:00|1581.5|1578.5|1584|1581|1585.5|1582.5|1581.5|1578.5|383
1613464500000|2021-02-16 08:35:00|1584.1|1581.1|1586.5|1583.5|1588.5|1585.5|1583.5|1580.5|108
1613464800000|2021-02-16 08:40:00|1586|1583|1587.5|1584.5|1589|1586|1585|1582|76
1613465100000|2021-02-16 08:45:00|1587|1584|1586.5|1583.5|1587.5|1584.5|1585.5|1582.5|46
1613465400000|2021-02-16 08:50:00|1586|1583|1585.5|1582.5|1586.1|1583.1|1583.5|1580.5|309
1613465700000|2021-02-16 08:55:00|1586|1583|1585.5|1582.5|1586.5|1583.5|1584.5|1581.5|46
1613466000000|2021-02-16 09:00:00|1584|1581|1584|1581|1584.5|1581.5|1583|1580|120
1613466300000|2021-02-16 09:05:00|1584.5|1581.5|1583.5|1580.5|1584.5|1581.5|1582.5|1579.5|158
1613466600000|2021-02-16 09:10:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1582.5|1579.5|13
1613466900000|2021-02-16 09:15:00|||||||||11
1613467200000|2021-02-16 09:20:00|1584|1581|1584|1581|1584.4|1581.4|1583.5|1580.5|50
1613467500000|2021-02-16 09:25:00|1584.4|1581.4|1582.4|1579.4|1584.4|1581.4|1581.5|1578.5|236
1613467800000|2021-02-16 09:30:00|1581.4|1578.4|1581.4|1578.4|1582|1579|1581.4|1578.4|40
1613468100000|2021-02-16 09:35:00|1581.5|1578.5|1582.4|1579.4|1582.4|1579.4|1581.5|1578.5|14
1613468400000|2021-02-16 09:40:00|1582.5|1579.5|1586.4|1583.4|1586.4|1583.4|1582.5|1579.5|46
1613468700000|2021-02-16 09:45:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1584.4|1581.4|19
1613469000000|2021-02-16 09:50:00|1586.5|1583.5|1584.9|1581.9|1586.5|1583.5|1584.9|1581.9|20
1613469300000|2021-02-16 09:55:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1583.9|1580.9|64
1613469600000|2021-02-16 10:00:00|1583.9|1580.9|1584.4|1581.4|1584.4|1581.4|1583.9|1580.9|22
1613469900000|2021-02-16 10:05:00|1584.9|1581.9|1584.4|1581.4|1584.9|1581.9|1584.4|1581.4|26
1613470200000|2021-02-16 10:10:00|1583.9|1580.9|1583.5|1580.5|1584.5|1581.5|1583.4|1580.4|79
1613470500000|2021-02-16 10:15:00|1582.4|1579.4|1582.5|1579.5|1583.5|1580.5|1581.9|1578.9|75
1613470800000|2021-02-16 10:20:00|1582|1579|1580|1577|1582|1579|1578.5|1575.5|247
1613471100000|2021-02-16 10:25:00|1580.5|1577.5|1581.5|1578.5|1581.5|1578.5|1580.5|1577.5|14
1613471400000|2021-02-16 10:30:00|1581|1578|1581.5|1578.5|1581.9|1578.9|1580.5|1577.5|35
1613471700000|2021-02-16 10:35:00|1581.9|1578.9|1580.5|1577.5|1581.9|1578.9|1580.5|1577.5|15
1613472000000|2021-02-16 10:40:00|1581|1578|1581.5|1578.5|1581.5|1578.5|1581|1578|14
1613472300000|2021-02-16 10:45:00|1581|1578|1579.5|1576.5|1581|1578|1578|1575|229
1613472600000|2021-02-16 10:50:00|1580|1577|1580|1577|1580.5|1577.5|1580|1577|14
1613472900000|2021-02-16 10:55:00|1580.5|1577.5|1580|1577|1580.5|1577.5|1579.5|1576.5|34
1613473200000|2021-02-16 11:00:00|1580.5|1577.5|1578.5|1575.5|1580.5|1577.5|1578.5|1575.5|26
1613473500000|2021-02-16 11:05:00|1579.5|1576.5|1577|1574|1579.5|1576.5|1577|1574|230
1613473800000|2021-02-16 11:10:00|1577.5|1574.5|1577.4|1574.4|1577.5|1574.5|1576.4|1573.4|79
1613474100000|2021-02-16 11:15:00|1577.9|1574.9|1578.4|1575.4|1578.4|1575.4|1577.9|1574.9|162
1613474400000|2021-02-16 11:20:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1578.4|1575.4|112
1613474700000|2021-02-16 11:25:00|1579.9|1576.9|1578.4|1575.4|1580.4|1577.4|1578.4|1575.4|166
1613475000000|2021-02-16 11:30:00|1578.9|1575.9|1578.4|1575.4|1579.4|1576.4|1577.9|1574.9|226
1613475300000|2021-02-16 11:35:00|1578.9|1575.9|1578.4|1575.4|1579.4|1576.4|1578.4|1575.4|81
1613475600000|2021-02-16 11:40:00|1578.5|1575.5|1577.5|1574.5|1578.5|1575.5|1576.5|1573.5|45
1613475900000|2021-02-16 11:45:00|1578.5|1575.5|1579.5|1576.5|1580.5|1577.5|1577.5|1574.5|103
1613476200000|2021-02-16 11:50:00|1580|1577|1582.5|1579.5|1582.5|1579.5|1579.5|1576.5|97
1613476500000|2021-02-16 11:55:00|1583.5|1580.5|1585|1582|1585.5|1582.5|1583.5|1580.5|131
1613476800000|2021-02-16 12:00:00|1585.5|1582.5|1583.5|1580.5|1585.5|1582.5|1582.5|1579.5|192
1613477100000|2021-02-16 12:05:00|1583|1580|1581.5|1578.5|1583|1580|1581.5|1578.5|91
1613477400000|2021-02-16 12:10:00|1582|1579|1582.5|1579.5|1583.5|1580.5|1582|1579|105
1613477700000|2021-02-16 12:15:00|1581.5|1578.5|1582|1579|1582.5|1579.5|1581.5|1578.5|104
1613478000000|2021-02-16 12:20:00|1582.1|1579.1|1582.5|1579.5|1583.1|1580.1|1582|1579|94
1613478300000|2021-02-16 12:25:00|1582|1579|1585.6|1582.6|1587.6|1584.6|1582|1579|285
1613478600000|2021-02-16 12:30:00|1586.1|1583.1|1587.1|1584.1|1588.1|1585.1|1585.6|1582.6|89
1613478900000|2021-02-16 12:35:00|1586.6|1583.6|1588.1|1585.1|1589.1|1586.1|1586.6|1583.6|160
1613479200000|2021-02-16 12:40:00|1587.1|1584.1|1586.6|1583.6|1587.1|1584.1|1586.6|1583.6|65
1613479500000|2021-02-16 12:45:00|1586.7|1583.7|1587.1|1584.1|1588.6|1585.6|1586.6|1583.6|208
1613479800000|2021-02-16 12:50:00|1586.6|1583.6|1588.1|1585.1|1588.6|1585.6|1586.1|1583.1|321
1613480100000|2021-02-16 12:55:00|1588.6|1585.6|1589.5|1586.5|1589.5|1586.5|1587.5|1584.5|383
1613480400000|2021-02-16 13:00:00|1589|1586|1593|1590|1593.5|1590.5|1588.5|1585.5|597
1613480700000|2021-02-16 13:05:00|1592.5|1589.5|1587.4|1584.4|1593.5|1590.5|1586.9|1583.9|968
1613481000000|2021-02-16 13:10:00|1586.9|1583.9|1582.4|1579.4|1587.4|1584.4|1581.9|1578.9|663
1613481300000|2021-02-16 13:15:00|1581.4|1578.4|1581.9|1578.9|1582.4|1579.4|1580.4|1577.4|238
1613481600000|2021-02-16 13:20:00|1582.4|1579.4|1583.3|1580.3|1584.4|1581.4|1582.4|1579.4|360
1613481900000|2021-02-16 13:25:00|1584.3|1581.3|1584.4|1581.4|1585.8|1582.8|1584.3|1581.3|111
1613482200000|2021-02-16 13:30:00|1583.4|1580.4|1583.4|1580.4|1583.9|1580.9|1582.4|1579.4|162
1613482500000|2021-02-16 13:35:00|1582.9|1579.9|1585.4|1582.4|1585.8|1582.8|1582.4|1579.4|126
1613482800000|2021-02-16 13:40:00|1585.3|1582.3|1586.3|1583.3|1586.4|1583.4|1584.8|1581.8|70
1613483100000|2021-02-16 13:45:00|1585.9|1582.9|1586.9|1583.9|1587.4|1584.4|1585.3|1582.3|288
1613483400000|2021-02-16 13:50:00|1587.3|1584.3|1587.3|1584.3|1587.4|1584.4|1586.3|1583.3|92
1613483700000|2021-02-16 13:55:00|1586.9|1583.9|1587.4|1584.4|1588.4|1585.4|1586.4|1583.4|115
1613484000000|2021-02-16 14:00:00|1587.9|1584.9|1587.3|1584.3|1588.3|1585.3|1585.4|1582.4|98
1613484300000|2021-02-16 14:05:00|1586.9|1583.9|1586.4|1583.4|1588.3|1585.3|1586.3|1583.3|181
1613484600000|2021-02-16 14:10:00|1586.9|1583.9|1589.3|1586.3|1590.3|1587.3|1586.9|1583.9|131
1613484900000|2021-02-16 14:15:00|1589.8|1586.8|1590.8|1587.8|1591.4|1588.4|1588.4|1585.4|240
1613485200000|2021-02-16 14:20:00|1590.4|1587.4|1592.3|1589.3|1592.3|1589.3|1590.4|1587.4|51
1613485500000|2021-02-16 14:25:00|1592.8|1589.8|1592.4|1589.4|1593.4|1590.4|1591.4|1588.4|331
1613485800000|2021-02-16 14:30:00|1592.9|1589.9|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|246
1613486100000|2021-02-16 14:35:00|1592.9|1589.9|1592.4|1589.4|1592.9|1589.9|1589.4|1586.4|398
1613486400000|2021-02-16 14:40:00|1591.4|1588.4|1592.3|1589.3|1592.4|1589.4|1590.4|1587.4|219
1613486700000|2021-02-16 14:45:00|1591.4|1588.4|1589.4|1586.4|1591.4|1588.4|1589.4|1586.4|805
1613487000000|2021-02-16 14:50:00|1589.9|1586.9|1591.3|1588.3|1591.3|1588.3|1589.4|1586.4|252
1613487300000|2021-02-16 14:55:00|1591.4|1588.4|1590.3|1587.3|1591.4|1588.4|1589.9|1586.9|85
1613487600000|2021-02-16 15:00:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1590.3|1587.3|222
1613487900000|2021-02-16 15:05:00|||||||||138
1613488200000|2021-02-16 15:10:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1587.3|1584.3|508
1613488500000|2021-02-16 15:15:00|1588.3|1585.3|1589.4|1586.4|1589.4|1586.4|1588.3|1585.3|190
1613488800000|2021-02-16 15:20:00|1588.3|1585.3|1588.3|1585.3|1588.3|1585.3|1586.4|1583.4|218
1613489100000|2021-02-16 15:25:00|1587.3|1584.3|1587.3|1584.3|1587.4|1584.4|1585.4|1582.4|258
1613489400000|2021-02-16 15:30:00|1587.4|1584.4|1588.4|1585.4|1589.4|1586.4|1587.3|1584.3|265
1613489700000|2021-02-16 15:35:00|1588.3|1585.3|1588.4|1585.4|1588.4|1585.4|1586.4|1583.4|296
1613490000000|2021-02-16 15:40:00|1587.4|1584.4|1587.3|1584.3|1587.4|1584.4|1586.4|1583.4|107
1613490300000|2021-02-16 15:45:00|1586.3|1583.3|1586.4|1583.4|1587.3|1584.3|1586.3|1583.3|152
1613490600000|2021-02-16 15:50:00|1587.3|1584.3|1587.9|1584.9|1587.9|1584.9|1585.4|1582.4|112
1613490900000|2021-02-16 15:55:00|1587.4|1584.4|1590.4|1587.4|1591.4|1588.4|1587.4|1584.4|356
1613491200000|2021-02-16 16:00:00|1589.9|1586.9|1592.9|1589.9|1593.4|1590.4|1589.4|1586.4|164
1613491500000|2021-02-16 16:05:00|1592.4|1589.4|1591.8|1588.8|1592.9|1589.9|1591.3|1588.3|170
1613491800000|2021-02-16 16:10:00|1591.9|1588.9|1589.3|1586.3|1592.3|1589.3|1589.3|1586.3|109
1613492100000|2021-02-16 16:15:00|1589.4|1586.4|1590.3|1587.3|1591.3|1588.3|1589.4|1586.4|85
1613492400000|2021-02-16 16:20:00|1589.9|1586.9|1589.3|1586.3|1589.9|1586.9|1589.3|1586.3|127
1613492700000|2021-02-16 16:25:00|1589.4|1586.4|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|184
1613493000000|2021-02-16 16:30:00|1589.3|1586.3|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|77
1613493300000|2021-02-16 16:35:00|1590.8|1587.8|1595.3|1592.3|1597.3|1594.3|1590.3|1587.3|575
1613493600000|2021-02-16 16:40:00|1594.3|1591.3|1595.3|1592.3|1595.9|1592.9|1594.3|1591.3|205
1613493900000|2021-02-16 16:45:00|1595.4|1592.4|1596.3|1593.3|1596.3|1593.3|1595.4|1592.4|213
1613494200000|2021-02-16 16:50:00|1595.8|1592.8|1597.8|1594.8|1598.3|1595.3|1595.8|1592.8|425
1613494500000|2021-02-16 16:55:00|1597.3|1594.3|1596.3|1593.3|1597.3|1594.3|1595.3|1592.3|198
1613494800000|2021-02-16 17:00:00|1595.8|1592.8|1596.3|1593.3|1596.8|1593.8|1595.3|1592.3|103
1613495100000|2021-02-16 17:05:00|1595.8|1592.8|1592.3|1589.3|1595.8|1592.8|1592.3|1589.3|193
1613495400000|2021-02-16 17:10:00|1591.4|1588.4|1591.3|1588.3|1592.3|1589.3|1591.3|1588.3|292
1613495700000|2021-02-16 17:15:00|1590.3|1587.3|1588.3|1585.3|1590.4|1587.4|1587.8|1584.8|403
1613496000000|2021-02-16 17:20:00|1587.3|1584.3|1588.3|1585.3|1590.3|1587.3|1587.3|1584.3|622
1613496300000|2021-02-16 17:25:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|117
1613496600000|2021-02-16 17:30:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1588.8|1585.8|140
1613496900000|2021-02-16 17:35:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|193
1613497200000|2021-02-16 17:40:00|1590.3|1587.3|1597.3|1594.3|1598.3|1595.3|1589.3|1586.3|586
1613497500000|2021-02-16 17:45:00|1597.4|1594.4|1598|1595|1601.4|1598.4|1597.4|1594.4|874
1613497800000|2021-02-16 17:50:00|1597.5|1594.5|1596.6|1593.6|1600.4|1597.4|1595.5|1592.5|2604
1613498100000|2021-02-16 17:55:00|1596.5|1593.5|1597.5|1594.5|1599.5|1596.5|1596.5|1593.5|1207
1613550600000|2021-02-17 08:30:00|1604.3|1601.3|1611.4|1608.4|1613.5|1610.5|1602.8|1599.8|876
1613550900000|2021-02-17 08:35:00|1610.9|1607.9|1610.9|1607.9|1614.5|1611.5|1608.4|1605.4|1232
1613551200000|2021-02-17 08:40:00|1611|1608|1609.4|1606.4|1611|1608|1608.4|1605.4|343
1613551500000|2021-02-17 08:45:00|1609.5|1606.5|1613.4|1610.4|1613.4|1610.4|1609.5|1606.5|278
1613551800000|2021-02-17 08:50:00|1612.5|1609.5|1609.9|1606.9|1613.4|1610.4|1609|1606|609
1613552100000|2021-02-17 08:55:00|1609.5|1606.5|1609|1606|1610.4|1607.4|1609|1606|93
1613552400000|2021-02-17 09:00:00|1608.5|1605.5|1611.5|1608.5|1611.5|1608.5|1608.5|1605.5|230
1613552700000|2021-02-17 09:05:00|1611.4|1608.4|1616.4|1613.4|1617.5|1614.5|1611.4|1608.4|617
1613553000000|2021-02-17 09:10:00|1615.9|1612.9|1618.9|1615.9|1620.5|1617.5|1614.4|1611.4|1013
1613553300000|2021-02-17 09:15:00|1618.5|1615.5|1616|1613|1618.5|1615.5|1615.5|1612.5|52
1613553600000|2021-02-17 09:20:00|1616.5|1613.5|1615.5|1612.5|1616.5|1613.5|1614.5|1611.5|182
1613553900000|2021-02-17 09:25:00|1615.9|1612.9|1614.9|1611.9|1616.4|1613.4|1614.9|1611.9|248
1613554200000|2021-02-17 09:30:00|1615.4|1612.4|1615|1612|1616.9|1613.9|1614.5|1611.5|153
1613554500000|2021-02-17 09:35:00|1614.5|1611.5|1615.9|1612.9|1617|1614|1613.5|1610.5|117
1613554800000|2021-02-17 09:40:00|1616.4|1613.4|1617.4|1614.4|1617.4|1614.4|1615.4|1612.4|21
1613555100000|2021-02-17 09:45:00|1616.9|1613.9|1612.4|1609.4|1616.9|1613.9|1611.4|1608.4|106
1613555400000|2021-02-17 09:50:00|1611.9|1608.9|1612.4|1609.4|1613.4|1610.4|1611.4|1608.4|222
1613555700000|2021-02-17 09:55:00|1611.9|1608.9|1612.3|1609.3|1612.4|1609.4|1611.4|1608.4|137
1613556000000|2021-02-17 10:00:00|1611.8|1608.8|1610.8|1607.8|1612.3|1609.3|1610.4|1607.4|245
1613556300000|2021-02-17 10:05:00|1610.3|1607.3|1610.4|1607.4|1610.4|1607.4|1609.3|1606.3|420
1613556600000|2021-02-17 10:10:00|1611.4|1608.4|1613.4|1610.4|1613.4|1610.4|1610.9|1607.9|24
1613556900000|2021-02-17 10:15:00|1612.9|1609.9|1612.4|1609.4|1613.4|1610.4|1612.4|1609.4|133
1613557200000|2021-02-17 10:20:00|1612.9|1609.9|1612.4|1609.4|1613.4|1610.4|1612.4|1609.4|84
1613557500000|2021-02-17 10:25:00|1612.9|1609.9|1613.4|1610.4|1613.4|1610.4|1611.9|1608.9|8
1613557800000|2021-02-17 10:30:00|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|38
1613558100000|2021-02-17 10:35:00|1615.4|1612.4|1616.9|1613.9|1618.4|1615.4|1615.4|1612.4|63
1613558400000|2021-02-17 10:40:00|1616.5|1613.5|1613.9|1610.9|1616.5|1613.5|1613.9|1610.9|145
1613558700000|2021-02-17 10:45:00|1614.4|1611.4|1613.9|1610.9|1614.4|1611.4|1613.9|1610.9|11
1613559000000|2021-02-17 10:50:00|1614.4|1611.4|1612.5|1609.5|1614.5|1611.5|1612|1609|127
1613559300000|2021-02-17 10:55:00|1612|1609|1612.5|1609.5|1612.5|1609.5|1610.5|1607.5|179
1613559600000|2021-02-17 11:00:00|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|28
1613559900000|2021-02-17 11:05:00|1610.5|1607.5|1608.5|1605.5|1611|1608|1608.5|1605.5|59
1613560200000|2021-02-17 11:10:00|1609.5|1606.5|1607.5|1604.5|1609.5|1606.5|1607.5|1604.5|63
1613560500000|2021-02-17 11:15:00|1607.9|1604.9|1609.4|1606.4|1609.4|1606.4|1607.9|1604.9|59
1613560800000|2021-02-17 11:20:00|1608.4|1605.4|1608.9|1605.9|1608.9|1605.9|1608.4|1605.4|10
1613561100000|2021-02-17 11:25:00|1608.4|1605.4|1609.4|1606.4|1610.4|1607.4|1607.9|1604.9|340
1613561400000|2021-02-17 11:30:00|1609.5|1606.5|1608.4|1605.4|1611.4|1608.4|1605.9|1602.9|453
1613561700000|2021-02-17 11:35:00|1608.9|1605.9|1608.4|1605.4|1608.9|1605.9|1608.4|1605.4|5
1613562000000|2021-02-17 11:40:00|1607.4|1604.4|1608.4|1605.4|1608.9|1605.9|1607.4|1604.4|15
1613562300000|2021-02-17 11:45:00|||||||||5
1613562600000|2021-02-17 11:50:00|1608.9|1605.9|1610.4|1607.4|1610.4|1607.4|1608.4|1605.4|131
1613562900000|2021-02-17 11:55:00|1609.9|1606.9|1609.9|1606.9|1609.9|1606.9|1609.4|1606.4|53
1613563200000|2021-02-17 12:00:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|60
1613563500000|2021-02-17 12:05:00|1610.4|1607.4|1609.4|1606.4|1610.4|1607.4|1609.4|1606.4|73
1613563800000|2021-02-17 12:10:00|1609.9|1606.9|1610.4|1607.4|1610.4|1607.4|1609.4|1606.4|10
1613564100000|2021-02-17 12:15:00|1609.4|1606.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|18
1613564400000|2021-02-17 12:20:00|1610.4|1607.4|1611.3|1608.3|1611.4|1608.4|1610.4|1607.4|93
1613564700000|2021-02-17 12:25:00|1611.4|1608.4|1611.4|1608.4|1611.4|1608.4|1611.4|1608.4|34
1613565000000|2021-02-17 12:30:00|1612.4|1609.4|1613.4|1610.4|1613.4|1610.4|1611.4|1608.4|195
1613565300000|2021-02-17 12:35:00|1613.9|1610.9|1614.4|1611.4|1614.4|1611.4|1613.4|1610.4|15
1613565600000|2021-02-17 12:40:00|1613.4|1610.4|1613.4|1610.4|1613.4|1610.4|1613.4|1610.4|89
1613565900000|2021-02-17 12:45:00|1612.4|1609.4|1612.9|1609.9|1613.4|1610.4|1610.4|1607.4|273
1613566200000|2021-02-17 12:50:00|1612.4|1609.4|1613.4|1610.4|1613.4|1610.4|1612.4|1609.4|27
1613566500000|2021-02-17 12:55:00|1613.9|1610.9|1614.4|1611.4|1614.4|1611.4|1612.9|1609.9|141
1613566800000|2021-02-17 13:00:00|1614.9|1611.9|1614.4|1611.4|1615.3|1612.3|1614.3|1611.3|253
1613567100000|2021-02-17 13:05:00|1614.3|1611.3|1613.4|1610.4|1615.3|1612.3|1613.4|1610.4|20
1613567400000|2021-02-17 13:10:00|1613.8|1610.8|1614.4|1611.4|1614.8|1611.8|1612.4|1609.4|166
1613567700000|2021-02-17 13:15:00|1613.4|1610.4|1615.3|1612.3|1615.3|1612.3|1613.4|1610.4|25
1613568000000|2021-02-17 13:20:00|1614.8|1611.8|1614.3|1611.3|1615.3|1612.3|1614.3|1611.3|61
1613568300000|2021-02-17 13:25:00|1613.4|1610.4|1615.3|1612.3|1615.3|1612.3|1611.4|1608.4|126
1613568600000|2021-02-17 13:30:00|1616.3|1613.3|1615.3|1612.3|1616.3|1613.3|1615.3|1612.3|464
1613568900000|2021-02-17 13:35:00|1615.8|1612.8|1615.3|1612.3|1616.3|1613.3|1615.3|1612.3|156
1613569200000|2021-02-17 13:40:00|1616.3|1613.3|1615.8|1612.8|1617.2|1614.2|1615.3|1612.3|384
1613569500000|2021-02-17 13:45:00|1615.3|1612.3|1616.3|1613.3|1616.8|1613.8|1615.3|1612.3|42
1613569800000|2021-02-17 13:50:00|1617.3|1614.3|1620.3|1617.3|1620.3|1617.3|1617.3|1614.3|317
1613570100000|2021-02-17 13:55:00|1620.8|1617.8|1622.9|1619.9|1623.3|1620.3|1620.8|1617.8|525
1613570400000|2021-02-17 14:00:00|1622.4|1619.4|1620.3|1617.3|1622.8|1619.8|1620.3|1617.3|109
1613570700000|2021-02-17 14:05:00|1619.3|1616.3|1619.3|1616.3|1620.3|1617.3|1618.3|1615.3|533
1613571000000|2021-02-17 14:10:00|1618.8|1615.8|1612.3|1609.3|1619.3|1616.3|1612.3|1609.3|710
1613571300000|2021-02-17 14:15:00|1611.8|1608.8|1610.3|1607.3|1612.3|1609.3|1610.3|1607.3|232
1613571600000|2021-02-17 14:20:00|1609.8|1606.8|1605.3|1602.3|1611.3|1608.3|1604.3|1601.3|330
1613571900000|2021-02-17 14:25:00|1605.8|1602.8|1608.3|1605.3|1608.3|1605.3|1605.3|1602.3|286
1613572200000|2021-02-17 14:30:00|1607.3|1604.3|1609.3|1606.3|1609.3|1606.3|1605.3|1602.3|551
1613572500000|2021-02-17 14:35:00|1610.3|1607.3|1603.3|1600.3|1610.3|1607.3|1603.3|1600.3|422
1613572800000|2021-02-17 14:40:00|1604.3|1601.3|1605.3|1602.3|1606.3|1603.3|1604.3|1601.3|276
1613573100000|2021-02-17 14:45:00|1605.2|1602.2|1604.2|1601.2|1607.2|1604.2|1604.2|1601.2|214
1613573400000|2021-02-17 14:50:00|1603.8|1600.8|1604.2|1601.2|1606.3|1603.3|1603.8|1600.8|333
1613573700000|2021-02-17 14:55:00|1603.2|1600.2|1604.3|1601.3|1605.2|1602.2|1603.2|1600.2|138
1613574000000|2021-02-17 15:00:00|1604.2|1601.2|1602.3|1599.3|1605.3|1602.3|1602.3|1599.3|175
1613574300000|2021-02-17 15:05:00|1603.3|1600.3|1603.3|1600.3|1605.3|1602.3|1602.3|1599.3|30
1613574600000|2021-02-17 15:10:00|1603.8|1600.8|1604.3|1601.3|1605.3|1602.3|1603.8|1600.8|293
1613574900000|2021-02-17 15:15:00|1603.3|1600.3|1604.3|1601.3|1604.3|1601.3|1602.3|1599.3|182
1613575200000|2021-02-17 15:20:00|1605.3|1602.3|1603.3|1600.3|1605.3|1602.3|1603.3|1600.3|81
1613575500000|2021-02-17 15:25:00|1602.3|1599.3|1604.3|1601.3|1604.3|1601.3|1599.3|1596.3|434
1613575800000|2021-02-17 15:30:00|1603.8|1600.8|1608.3|1605.3|1608.8|1605.8|1603.3|1600.3|252
1613576100000|2021-02-17 15:35:00|1607.3|1604.3|1608.3|1605.3|1608.3|1605.3|1606.4|1603.4|76
1613576400000|2021-02-17 15:40:00|1607.3|1604.3|1609.3|1606.3|1610.3|1607.3|1607.3|1604.3|364
1613576700000|2021-02-17 15:45:00|1609.8|1606.8|1612.3|1609.3|1613.3|1610.3|1609.8|1606.8|266
1613577000000|2021-02-17 15:50:00|||||||||35
1613577300000|2021-02-17 15:55:00|1613.2|1610.2|1612.2|1609.2|1613.2|1610.2|1611.2|1608.2|396
1613577600000|2021-02-17 16:00:00|1613.1|1610.1|1607.1|1604.1|1613.1|1610.1|1607.1|1604.1|428
1613577900000|2021-02-17 16:05:00|1606.1|1603.1|1605.1|1602.1|1606.1|1603.1|1605.1|1602.1|223
1613578200000|2021-02-17 16:10:00|1606.1|1603.1|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|44
1613578500000|2021-02-17 16:15:00|1606|1603|1604|1601|1606|1603|1603|1600|1287
1613578800000|2021-02-17 16:20:00|1605|1602|1603|1600|1606|1603|1603|1600|99
1613579100000|2021-02-17 16:25:00|1602.5|1599.5|1604|1601|1606|1603|1602.5|1599.5|82
1613579400000|2021-02-17 16:30:00|1604.5|1601.5|1606|1603|1607|1604|1604.5|1601.5|209
1613579700000|2021-02-17 16:35:00|1607|1604|1607.9|1604.9|1608|1605|1606|1603|171
1613580000000|2021-02-17 16:40:00|1607.5|1604.5|1607|1604|1607.5|1604.5|1606|1603|122
1613580300000|2021-02-17 16:45:00|1606.5|1603.5|1607.5|1604.5|1608|1605|1605|1602|311
1613580600000|2021-02-17 16:50:00|1608|1605|1606|1603|1608|1605|1605|1602|360
1613580900000|2021-02-17 16:55:00|1605.5|1602.5|1604|1601|1607.1|1604.1|1604|1601|330
1613581200000|2021-02-17 17:00:00|1604.1|1601.1|1602.5|1599.5|1605|1602|1602.5|1599.5|74
1613581500000|2021-02-17 17:05:00|1602|1599|1602.5|1599.5|1603|1600|1602|1599|343
1613581800000|2021-02-17 17:10:00|1603|1600|1603.5|1600.5|1604|1601|1602|1599|77
1613582100000|2021-02-17 17:15:00|1604|1601|1603|1600|1604|1601|1602|1599|179
1613582400000|2021-02-17 17:20:00|1604|1601|1608|1605|1609|1606|1604|1601|270
1613582700000|2021-02-17 17:25:00|1607.5|1604.5|1607.1|1604.1|1609.6|1606.6|1606.1|1603.1|1028
1613583000000|2021-02-17 17:30:00|1608.1|1605.1|1611.1|1608.1|1611.1|1608.1|1608.1|1605.1|1072
1613583300000|2021-02-17 17:35:00|1612.1|1609.1|1613.1|1610.1|1614.1|1611.1|1611.1|1608.1|180
1613583600000|2021-02-17 17:40:00|1613.6|1610.6|1612.1|1609.1|1613.6|1610.6|1611.1|1608.1|127
1613583900000|2021-02-17 17:45:00|1612.6|1609.6|1609|1606|1614.1|1611.1|1609|1606|488
1613584200000|2021-02-17 17:50:00|1609.1|1606.1|1616.6|1613.6|1618.1|1615.1|1608.5|1605.5|2163
1613584500000|2021-02-17 17:55:00|1616.1|1613.1|1616.1|1613.1|1618.1|1615.1|1615|1612|1296
1613637000000|2021-02-18 08:30:00|1618.8|1615.8|1620.4|1617.4|1621.3|1618.3|1618.3|1615.3|691
1613637300000|2021-02-18 08:35:00|1620.8|1617.8|1617.8|1614.8|1620.8|1617.8|1617.8|1614.8|683
1613637600000|2021-02-18 08:40:00|1617.3|1614.3|1617.3|1614.3|1617.3|1614.3|1616.3|1613.3|14
1613637900000|2021-02-18 08:45:00|1617.8|1614.8|1617.3|1614.3|1617.8|1614.8|1616.8|1613.8|41
1613638200000|2021-02-18 08:50:00|1617.8|1614.8|1617.8|1614.8|1617.8|1614.8|1617.8|1614.8|50
1613638500000|2021-02-18 08:55:00|1618.8|1615.8|1618.7|1615.7|1619.3|1616.3|1617.8|1614.8|100
1613638800000|2021-02-18 09:00:00|1618.3|1615.3|1619.8|1616.8|1619.8|1616.8|1618.3|1615.3|36
1613639100000|2021-02-18 09:05:00|1619.3|1616.3|1619.3|1616.3|1619.3|1616.3|1619.3|1616.3|16
1613639400000|2021-02-18 09:10:00|1619.8|1616.8|1620.8|1617.8|1620.8|1617.8|1618.8|1615.8|377
1613639700000|2021-02-18 09:15:00|1621.8|1618.8|1622.8|1619.8|1622.8|1619.8|1620.3|1617.3|281
1613640000000|2021-02-18 09:20:00|1623.8|1620.8|1622.8|1619.8|1623.8|1620.8|1622.8|1619.8|66
1613640300000|2021-02-18 09:25:00|1623.8|1620.8|1622.8|1619.8|1623.8|1620.8|1622.8|1619.8|34
1613640600000|2021-02-18 09:30:00|1623.3|1620.3|1622.8|1619.8|1623.8|1620.8|1622.8|1619.8|28
1613640900000|2021-02-18 09:35:00|1623.3|1620.3|1624.8|1621.8|1625.8|1622.8|1623.3|1620.3|160
1613641200000|2021-02-18 09:40:00|1625.8|1622.8|1625.8|1622.8|1625.8|1622.8|1624.8|1621.8|21
1613641500000|2021-02-18 09:45:00|1625.3|1622.3|1624.8|1621.8|1625.3|1622.3|1624.8|1621.8|115
1613641800000|2021-02-18 09:50:00|1625.8|1622.8|1632.8|1629.8|1632.9|1629.9|1625.3|1622.3|148
1613642100000|2021-02-18 09:55:00|1631.9|1628.9|1630.9|1627.9|1631.9|1628.9|1630.9|1627.9|37
1613642400000|2021-02-18 10:00:00|1631.9|1628.9|1628.9|1625.9|1634.8|1631.8|1628.9|1625.9|149
1613642700000|2021-02-18 10:05:00|1629.3|1626.3|1628.9|1625.9|1629.8|1626.8|1627.8|1624.8|20
1613643000000|2021-02-18 10:10:00|1628.8|1625.8|1628.8|1625.8|1628.9|1625.9|1627.8|1624.8|50
1613643300000|2021-02-18 10:15:00|1629.8|1626.8|1627.9|1624.9|1629.8|1626.8|1627.8|1624.8|124
1613643600000|2021-02-18 10:20:00|1627.8|1624.8|1629.9|1626.9|1629.9|1626.9|1626.9|1623.9|416
1613643900000|2021-02-18 10:25:00|1630.9|1627.9|1630.8|1627.8|1632.4|1629.4|1630.4|1627.4|271
1613644200000|2021-02-18 10:30:00|1630.9|1627.9|1630.8|1627.8|1630.9|1627.9|1630.3|1627.3|629
1613644500000|2021-02-18 10:35:00|1630.9|1627.9|1627.8|1624.8|1631.8|1628.8|1627.8|1624.8|152
1613644800000|2021-02-18 10:40:00|1627.9|1624.9|1629.8|1626.8|1630.8|1627.8|1627.8|1624.8|22
1613645100000|2021-02-18 10:45:00|1629.3|1626.3|1629.3|1626.3|1629.3|1626.3|1628.8|1625.8|6
1613645400000|2021-02-18 10:50:00|1629.8|1626.8|1632.3|1629.3|1632.8|1629.8|1629.8|1626.8|72
1613645700000|2021-02-18 10:55:00|1631.8|1628.8|1630.8|1627.8|1632.3|1629.3|1630.8|1627.8|9
1613646000000|2021-02-18 11:00:00|1631.3|1628.3|1630.3|1627.3|1631.8|1628.8|1630.3|1627.3|13
1613646300000|2021-02-18 11:05:00|1629.8|1626.8|1630.8|1627.8|1631.3|1628.3|1629.8|1626.8|13
1613646600000|2021-02-18 11:10:00|1631.3|1628.3|1630.8|1627.8|1631.3|1628.3|1630.8|1627.8|10
1613646900000|2021-02-18 11:15:00|1630.3|1627.3|1629.8|1626.8|1630.3|1627.3|1629.8|1626.8|28
1613647200000|2021-02-18 11:20:00|1628.8|1625.8|1627.8|1624.8|1629.8|1626.8|1626.8|1623.8|295
1613647500000|2021-02-18 11:25:00|1627.3|1624.3|1625.8|1622.8|1627.8|1624.8|1624.8|1621.8|247
1613647800000|2021-02-18 11:30:00|1624.8|1621.8|1624.8|1621.8|1625.8|1622.8|1624.8|1621.8|323
1613648100000|2021-02-18 11:35:00|1625.3|1622.3|1625.7|1622.7|1625.7|1622.7|1624.7|1621.7|150
1613648400000|2021-02-18 11:40:00|1625.8|1622.8|1625.7|1622.7|1625.8|1622.8|1624.8|1621.8|20
1613648700000|2021-02-18 11:45:00|1624.8|1621.8|1623.8|1620.8|1624.8|1621.8|1623.8|1620.8|45
1613649000000|2021-02-18 11:50:00|1624.3|1621.3|1625.7|1622.7|1625.8|1622.8|1622.3|1619.3|88
1613649300000|2021-02-18 11:55:00|1625.8|1622.8|1627.3|1624.3|1627.8|1624.8|1625.8|1622.8|126
1613649600000|2021-02-18 12:00:00|1627.7|1624.7|1625.8|1622.8|1627.7|1624.7|1625.8|1622.8|176
1613649900000|2021-02-18 12:05:00|1625.7|1622.7|1624.7|1621.7|1626.3|1623.3|1624.7|1621.7|17
1613650200000|2021-02-18 12:10:00|1624.8|1621.8|1628.3|1625.3|1628.3|1625.3|1624.8|1621.8|53
1613650500000|2021-02-18 12:15:00|1628.2|1625.2|1625.8|1622.8|1628.8|1625.8|1625.8|1622.8|14
1613650800000|2021-02-18 12:20:00|1626.2|1623.2|1625.8|1622.8|1626.2|1623.2|1625.8|1622.8|9
1613651100000|2021-02-18 12:25:00|1626.2|1623.2|1625.7|1622.7|1627.7|1624.7|1625.7|1622.7|10
1613651400000|2021-02-18 12:30:00|1625.2|1622.2|1628.7|1625.7|1629.7|1626.7|1624.7|1621.7|20
1613651700000|2021-02-18 12:35:00|1628.8|1625.8|1630.7|1627.7|1630.7|1627.7|1628.7|1625.7|26
1613652000000|2021-02-18 12:40:00|1632.7|1629.7|1632.7|1629.7|1633.7|1630.7|1631.7|1628.7|18
1613652300000|2021-02-18 12:45:00|1633.2|1630.2|1632.7|1629.7|1634.7|1631.7|1629.7|1626.7|75
1613652600000|2021-02-18 12:50:00|1633.2|1630.2|1631.3|1628.3|1634.7|1631.7|1630.3|1627.3|151
1613652900000|2021-02-18 12:55:00|1631.7|1628.7|1629.3|1626.3|1631.7|1628.7|1627.8|1624.8|42
1613653200000|2021-02-18 13:00:00|1628.8|1625.8|1629.7|1626.7|1632.8|1629.8|1628.8|1625.8|175
1613653500000|2021-02-18 13:05:00|1628.8|1625.8|1632.7|1629.7|1634.7|1631.7|1628.7|1625.7|418
1613653800000|2021-02-18 13:10:00|1633.2|1630.2|1635.2|1632.2|1635.7|1632.7|1633.2|1630.2|298
1613654100000|2021-02-18 13:15:00|1634.7|1631.7|1631.7|1628.7|1634.7|1631.7|1630.7|1627.7|149
1613654400000|2021-02-18 13:20:00|1632.7|1629.7|1632.7|1629.7|1633.7|1630.7|1632.7|1629.7|140
1613654700000|2021-02-18 13:25:00|1633.7|1630.7|1634.2|1631.2|1635.7|1632.7|1633.7|1630.7|67
1613655000000|2021-02-18 13:30:00|1633.7|1630.7|1634.7|1631.7|1635.7|1632.7|1633.7|1630.7|48
1613655300000|2021-02-18 13:35:00|1635.2|1632.2|1634.7|1631.7|1637.7|1634.7|1631.7|1628.7|51
1613655600000|2021-02-18 13:40:00|1635.7|1632.7|1635.7|1632.7|1636.7|1633.7|1634.7|1631.7|110
1613655900000|2021-02-18 13:45:00|1636.7|1633.7|1636.7|1633.7|1636.7|1633.7|1635.7|1632.7|171
1613656200000|2021-02-18 13:50:00|1636.2|1633.2|1634.7|1631.7|1636.2|1633.2|1634.7|1631.7|47
1613656500000|2021-02-18 13:55:00|1635.7|1632.7|1636.7|1633.7|1636.7|1633.7|1635.7|1632.7|99
1613656800000|2021-02-18 14:00:00|1637.7|1634.7|1635.7|1632.7|1638.7|1635.7|1635.7|1632.7|130
1613657100000|2021-02-18 14:05:00|1635.6|1632.6|1635.7|1632.7|1635.7|1632.7|1634.6|1631.6|31
1613657400000|2021-02-18 14:10:00|1636.7|1633.7|1635.7|1632.7|1637.7|1634.7|1635.7|1632.7|46
1613657700000|2021-02-18 14:15:00|1636.7|1633.7|1637.7|1634.7|1637.7|1634.7|1636.7|1633.7|238
1613658000000|2021-02-18 14:20:00|1638.7|1635.7|1638.7|1635.7|1638.7|1635.7|1637.7|1634.7|56
1613658300000|2021-02-18 14:25:00|1639.7|1636.7|1643.7|1640.7|1646.7|1643.7|1639.7|1636.7|213
1613658600000|2021-02-18 14:30:00|1642.7|1639.7|1644.7|1641.7|1644.7|1641.7|1641.7|1638.7|378
1613658900000|2021-02-18 14:35:00|1645.7|1642.7|1641.6|1638.6|1646.6|1643.6|1640.6|1637.6|619
1613659200000|2021-02-18 14:40:00|1641.1|1638.1|1641.6|1638.6|1642.6|1639.6|1639.6|1636.6|289
1613659500000|2021-02-18 14:45:00|1640.6|1637.6|1638.6|1635.6|1641.6|1638.6|1637.6|1634.6|123
1613659800000|2021-02-18 14:50:00|1637.6|1634.6|1639.6|1636.6|1640.6|1637.6|1637.6|1634.6|61
1613660100000|2021-02-18 14:55:00|1639.1|1636.1|1639.6|1636.6|1639.6|1636.6|1636.6|1633.6|254
1613660400000|2021-02-18 15:00:00|1640.1|1637.1|1643.6|1640.6|1643.6|1640.6|1640.1|1637.1|100
1613660700000|2021-02-18 15:05:00|1642.6|1639.6|1640.6|1637.6|1643.1|1640.1|1640.6|1637.6|305
1613661000000|2021-02-18 15:10:00|1641.6|1638.6|1642.6|1639.6|1642.6|1639.6|1640.6|1637.6|44
1613661300000|2021-02-18 15:15:00|1643.1|1640.1|1638.1|1635.1|1643.1|1640.1|1637.6|1634.6|102
1613661600000|2021-02-18 15:20:00|1638.6|1635.6|1633.6|1630.6|1638.6|1635.6|1633.6|1630.6|122
1613661900000|2021-02-18 15:25:00|1634.6|1631.6|1634.6|1631.6|1635.6|1632.6|1632.6|1629.6|414
1613662200000|2021-02-18 15:30:00|1634.7|1631.7|1633.6|1630.6|1637.6|1634.6|1633.1|1630.1|369
1613662500000|2021-02-18 15:35:00|1634.1|1631.1|1636.6|1633.6|1637.6|1634.6|1633.6|1630.6|79
1613662800000|2021-02-18 15:40:00|1637.6|1634.6|1638.6|1635.6|1639.6|1636.6|1637.6|1634.6|65
1613663100000|2021-02-18 15:45:00|1639.6|1636.6|1640.6|1637.6|1641.1|1638.1|1638.6|1635.6|175
1613663400000|2021-02-18 15:50:00|||||||||24
1613663700000|2021-02-18 15:55:00|1638.6|1635.6|1640.1|1637.1|1640.6|1637.6|1638.6|1635.6|142
1613664000000|2021-02-18 16:00:00|1640.6|1637.6|1646.6|1643.6|1646.6|1643.6|1640.6|1637.6|160
1613664300000|2021-02-18 16:05:00|1645.6|1642.6|1644.6|1641.6|1646.6|1643.6|1644.6|1641.6|41
1613664600000|2021-02-18 16:10:00|1645.6|1642.6|1649.7|1646.7|1649.7|1646.7|1645.6|1642.6|230
1613664900000|2021-02-18 16:15:00|1648.7|1645.7|1654.7|1651.7|1657.7|1654.7|1648.7|1645.7|437
1613665200000|2021-02-18 16:20:00|1655.2|1652.2|1653.7|1650.7|1655.7|1652.7|1652.7|1649.7|154
1613665500000|2021-02-18 16:25:00|1652.7|1649.7|1655.7|1652.7|1656.7|1653.7|1652.7|1649.7|57
1613665800000|2021-02-18 16:30:00|1656.2|1653.2|1656.7|1653.7|1657.7|1654.7|1654.7|1651.7|2463
1613666100000|2021-02-18 16:35:00|1656.2|1653.2|1656.7|1653.7|1659.7|1656.7|1655.7|1652.7|285
1613666400000|2021-02-18 16:40:00|1655.7|1652.7|1657.7|1654.7|1657.7|1654.7|1655.7|1652.7|265
1613666700000|2021-02-18 16:45:00|1657.8|1654.8|1657.7|1654.7|1659.7|1656.7|1657.7|1654.7|348
1613667000000|2021-02-18 16:50:00|1656.7|1653.7|1654.7|1651.7|1657.2|1654.2|1654.7|1651.7|505
1613667300000|2021-02-18 16:55:00|1654.6|1651.6|1652.6|1649.6|1654.7|1651.7|1652.6|1649.6|232
1613667600000|2021-02-18 17:00:00|1653.1|1650.1|1653.1|1650.1|1653.6|1650.6|1651.6|1648.6|371
1613667900000|2021-02-18 17:05:00|1652.6|1649.6|1658.6|1655.6|1659.6|1656.6|1652.6|1649.6|199
1613668200000|2021-02-18 17:10:00|1659.6|1656.6|1659.1|1656.1|1660.6|1657.6|1658.6|1655.6|203
1613668500000|2021-02-18 17:15:00|1658.6|1655.6|1660.6|1657.6|1660.6|1657.6|1658.6|1655.6|51
1613668800000|2021-02-18 17:20:00|1660.7|1657.7|1660.6|1657.6|1661.6|1658.6|1657.7|1654.7|310
1613669100000|2021-02-18 17:25:00|1660.7|1657.7|1661.6|1658.6|1662.6|1659.6|1660.6|1657.6|280
1613669400000|2021-02-18 17:30:00|1660.6|1657.6|1660.6|1657.6|1660.6|1657.6|1659.6|1656.6|63
1613669700000|2021-02-18 17:35:00|1661.6|1658.6|1660.6|1657.6|1661.6|1658.6|1660.6|1657.6|112
1613670000000|2021-02-18 17:40:00|1659.6|1656.6|1660.6|1657.6|1660.6|1657.6|1659.6|1656.6|20
1613670300000|2021-02-18 17:45:00|1661.6|1658.6|1663.6|1660.6|1663.6|1660.6|1660.6|1657.6|147
1613670600000|2021-02-18 17:50:00|1662.6|1659.6|1662.7|1659.7|1665.7|1662.7|1659.7|1656.7|2022
1613670900000|2021-02-18 17:55:00|1663.7|1660.7|1662.2|1659.2|1663.7|1660.7|1658.6|1655.6|975
1613723400000|2021-02-19 08:30:00|1673.4|1670.4|1682.8|1679.8|1693.3|1690.3|1673.4|1670.4|1361
1613723700000|2021-02-19 08:35:00|1682.3|1679.3|1678.3|1675.3|1685.3|1682.3|1678.3|1675.3|470
1613724000000|2021-02-19 08:40:00|1678.2|1675.2|1680.8|1677.8|1682.3|1679.3|1676.3|1673.3|134
1613724300000|2021-02-19 08:45:00|1680.3|1677.3|1682.8|1679.8|1685.3|1682.3|1679.3|1676.3|299
1613724600000|2021-02-19 08:50:00|1681.3|1678.3|1682.3|1679.3|1683.3|1680.3|1679.3|1676.3|159
1613724900000|2021-02-19 08:55:00|1683.3|1680.3|1690.8|1687.8|1690.8|1687.8|1682.8|1679.8|342
1613725200000|2021-02-19 09:00:00|1691.3|1688.3|1691.3|1688.3|1692.3|1689.3|1690.3|1687.3|398
1613725500000|2021-02-19 09:05:00|1691.8|1688.8|1690.3|1687.3|1696.3|1693.3|1690.3|1687.3|428
1613725800000|2021-02-19 09:10:00|1688.8|1685.8|1688.3|1685.3|1692.8|1689.8|1687.3|1684.3|518
1613726100000|2021-02-19 09:15:00|1687.8|1684.8|1690.3|1687.3|1691.3|1688.3|1687.3|1684.3|47
1613726400000|2021-02-19 09:20:00|1689.8|1686.8|1692.3|1689.3|1692.3|1689.3|1689.8|1686.8|33
1613726700000|2021-02-19 09:25:00|1693.3|1690.3|1691.3|1688.3|1693.8|1690.8|1691.3|1688.3|79
1613727000000|2021-02-19 09:30:00|1692.3|1689.3|1692.8|1689.8|1693.3|1690.3|1691.3|1688.3|36
1613727300000|2021-02-19 09:35:00|1692.3|1689.3|1694.3|1691.3|1694.8|1691.8|1686.8|1683.8|153
1613727600000|2021-02-19 09:40:00|1695.3|1692.3|1701.3|1698.3|1702.2|1699.2|1695.3|1692.3|74
1613727900000|2021-02-19 09:45:00|1702.3|1699.3|1698.3|1695.3|1702.3|1699.3|1696.3|1693.3|64
1613728200000|2021-02-19 09:50:00|1697.8|1694.8|1698.3|1695.3|1701.2|1698.2|1697.2|1694.2|169
1613728500000|2021-02-19 09:55:00|1697.8|1694.8|1699.8|1696.8|1699.8|1696.8|1696.7|1693.7|138
1613728800000|2021-02-19 10:00:00|1699.3|1696.3|1697.8|1694.8|1699.3|1696.3|1696.8|1693.8|26
1613729100000|2021-02-19 10:05:00|1697.3|1694.3|1699.8|1696.8|1700.3|1697.3|1697.3|1694.3|211
1613729400000|2021-02-19 10:10:00|1699.3|1696.3|1706.3|1703.3|1706.3|1703.3|1698.3|1695.3|54
1613729700000|2021-02-19 10:15:00|1706.2|1703.2|1701.2|1698.2|1707.3|1704.3|1700.7|1697.7|55
1613730000000|2021-02-19 10:20:00|1702.2|1699.2|1697.3|1694.3|1702.2|1699.2|1697.3|1694.3|189
1613730300000|2021-02-19 10:25:00|1697.7|1694.7|1698.2|1695.2|1698.7|1695.7|1697.7|1694.7|12
1613730600000|2021-02-19 10:30:00|1697.2|1694.2|1695.2|1692.2|1697.2|1694.2|1695.2|1692.2|28
1613730900000|2021-02-19 10:35:00|1695.7|1692.7|1700.3|1697.3|1700.3|1697.3|1695.2|1692.2|273
1613731200000|2021-02-19 10:40:00|1699.3|1696.3|1697.8|1694.8|1699.3|1696.3|1697.3|1694.3|8
1613731500000|2021-02-19 10:45:00|1697.3|1694.3|1697.3|1694.3|1698.3|1695.3|1696.3|1693.3|20
1613731800000|2021-02-19 10:50:00|1696.3|1693.3|1696.3|1693.3|1697.3|1694.3|1696.3|1693.3|128
1613732100000|2021-02-19 10:55:00|1697.3|1694.3|1696.3|1693.3|1697.3|1694.3|1696.3|1693.3|7
1613732400000|2021-02-19 11:00:00|1696.8|1693.8|1694.8|1691.8|1699.3|1696.3|1694.8|1691.8|35
1613732700000|2021-02-19 11:05:00|1695.3|1692.3|1693.8|1690.8|1695.3|1692.3|1693.3|1690.3|58
1613733000000|2021-02-19 11:10:00|1694.3|1691.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|36
1613733300000|2021-02-19 11:15:00|1693.3|1690.3|1690.3|1687.3|1694.3|1691.3|1690.3|1687.3|15
1613733600000|2021-02-19 11:20:00|1691.3|1688.3|1694.3|1691.3|1694.3|1691.3|1691.3|1688.3|1778
1613733900000|2021-02-19 11:25:00|1695.3|1692.3|1695.3|1692.3|1696.3|1693.3|1694.3|1691.3|662
1613734200000|2021-02-19 11:30:00|1694.8|1691.8|1694.3|1691.3|1695.8|1692.8|1694.3|1691.3|27
1613734500000|2021-02-19 11:35:00|1694.8|1691.8|1697.3|1694.3|1697.3|1694.3|1694.8|1691.8|19
1613734800000|2021-02-19 11:40:00|1698.8|1695.8|1700.3|1697.3|1700.3|1697.3|1698.8|1695.8|67
1613735100000|2021-02-19 11:45:00|1702.3|1699.3|1702.8|1699.8|1702.8|1699.8|1701.8|1698.8|28
1613735400000|2021-02-19 11:50:00|1702.3|1699.3|1697.3|1694.3|1702.3|1699.3|1697.3|1694.3|188
1613735700000|2021-02-19 11:55:00|1698.3|1695.3|1698.8|1695.8|1699.3|1696.3|1697.3|1694.3|239
1613736000000|2021-02-19 12:00:00|1699.3|1696.3|1695.3|1692.3|1699.3|1696.3|1695.3|1692.3|144
1613736300000|2021-02-19 12:05:00|1695.8|1692.8|1698.3|1695.3|1699.3|1696.3|1695.3|1692.3|31
1613736600000|2021-02-19 12:10:00|1699.3|1696.3|1696.8|1693.8|1701.8|1698.8|1695.3|1692.3|159
1613736900000|2021-02-19 12:15:00|1697.3|1694.3|1698.3|1695.3|1698.3|1695.3|1696.3|1693.3|17
1613737200000|2021-02-19 12:20:00|1698.7|1695.7|1695.3|1692.3|1698.7|1695.7|1695.3|1692.3|21
1613737500000|2021-02-19 12:25:00|1695.8|1692.8|1695.3|1692.3|1696.3|1693.3|1695.3|1692.3|210
1613737800000|2021-02-19 12:30:00|1694.8|1691.8|1695.3|1692.3|1695.3|1692.3|1694.8|1691.8|58
1613738100000|2021-02-19 12:35:00|1696.3|1693.3|1694.3|1691.3|1698.3|1695.3|1694.3|1691.3|288
1613738400000|2021-02-19 12:40:00|1694.8|1691.8|1692.8|1689.8|1695.3|1692.3|1692.3|1689.3|119
1613738700000|2021-02-19 12:45:00|1693.3|1690.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|490
1613739000000|2021-02-19 12:50:00|1693.3|1690.3|1693.3|1690.3|1693.3|1690.3|1693.3|1690.3|191
1613739300000|2021-02-19 12:55:00|1692.8|1689.8|1689.8|1686.8|1692.8|1689.8|1688.3|1685.3|309
1613739600000|2021-02-19 13:00:00|1689.3|1686.3|1688.8|1685.8|1691.3|1688.3|1687.3|1684.3|47
1613739900000|2021-02-19 13:05:00|1689.3|1686.3|1689.3|1686.3|1691.3|1688.3|1688.3|1685.3|129
1613740200000|2021-02-19 13:10:00|1689.8|1686.8|1688.3|1685.3|1690.3|1687.3|1685.8|1682.8|261
1613740500000|2021-02-19 13:15:00|1689.3|1686.3|1689.3|1686.3|1690.3|1687.3|1686.3|1683.3|93
1613740800000|2021-02-19 13:20:00|1688.8|1685.8|1691.2|1688.2|1691.2|1688.2|1688.3|1685.3|53
1613741100000|2021-02-19 13:25:00|1690.3|1687.3|1687.3|1684.3|1690.3|1687.3|1687.3|1684.3|46
1613741400000|2021-02-19 13:30:00|1688.2|1685.2|1690.3|1687.3|1691.3|1688.3|1688.2|1685.2|164
1613741700000|2021-02-19 13:35:00|1690.2|1687.2|1686.3|1683.3|1690.2|1687.2|1685.3|1682.3|76
1613742000000|2021-02-19 13:40:00|1686.8|1683.8|1686.3|1683.3|1687.3|1684.3|1685.3|1682.3|54
1613742300000|2021-02-19 13:45:00|1686.8|1683.8|1687.3|1684.3|1687.3|1684.3|1686.3|1683.3|32
1613742600000|2021-02-19 13:50:00|1687.8|1684.8|1688.3|1685.3|1688.3|1685.3|1687.3|1684.3|97
1613742900000|2021-02-19 13:55:00|1689.3|1686.3|1688.3|1685.3|1691.3|1688.3|1687.8|1684.8|225
1613743200000|2021-02-19 14:00:00|1687.8|1684.8|1691.3|1688.3|1691.3|1688.3|1687.3|1684.3|42
1613743500000|2021-02-19 14:05:00|1690.8|1687.8|1690.3|1687.3|1691.3|1688.3|1690.3|1687.3|56
1613743800000|2021-02-19 14:10:00|1690.7|1687.7|1692.3|1689.3|1692.3|1689.3|1690.2|1687.2|46
1613744100000|2021-02-19 14:15:00|1691.3|1688.3|1690.2|1687.2|1692.3|1689.3|1690.2|1687.2|89
1613744400000|2021-02-19 14:20:00|1690.3|1687.3|1688.3|1685.3|1690.3|1687.3|1688.3|1685.3|52
1613744700000|2021-02-19 14:25:00|1689.2|1686.2|1690.2|1687.2|1691.2|1688.2|1689.2|1686.2|29
1613745000000|2021-02-19 14:30:00|1690.3|1687.3|1692.3|1689.3|1693.3|1690.3|1690.2|1687.2|76
1613745300000|2021-02-19 14:35:00|1693.2|1690.2|1692.2|1689.2|1693.3|1690.3|1691.3|1688.3|227
1613745600000|2021-02-19 14:40:00|1693.2|1690.2|1692.2|1689.2|1694.3|1691.3|1692.2|1689.2|472
1613745900000|2021-02-19 14:45:00|1692.7|1689.7|1691.2|1688.2|1693.2|1690.2|1691.2|1688.2|191
1613746200000|2021-02-19 14:50:00|1692.2|1689.2|1692.2|1689.2|1693.7|1690.7|1691.2|1688.2|469
1613746500000|2021-02-19 14:55:00|1691.2|1688.2|1691.2|1688.2|1692.2|1689.2|1691.2|1688.2|521
1613746800000|2021-02-19 15:00:00|1690.2|1687.2|1686.7|1683.7|1690.2|1687.2|1686.7|1683.7|831
1613747100000|2021-02-19 15:05:00|1686.2|1683.2|1681.6|1678.6|1688.2|1685.2|1681.1|1678.1|958
1613747400000|2021-02-19 15:10:00|1681.1|1678.1|1681.1|1678.1|1683.1|1680.1|1680.1|1677.1|195
1613747700000|2021-02-19 15:15:00|1682.1|1679.1|1681.1|1678.1|1684.1|1681.1|1680.1|1677.1|393
1613748000000|2021-02-19 15:20:00|1682.1|1679.1|1681.6|1678.6|1683.6|1680.6|1680.1|1677.1|649
1613748300000|2021-02-19 15:25:00|1681.1|1678.1|1680.6|1677.6|1684.1|1681.1|1680.6|1677.6|389
1613748600000|2021-02-19 15:30:00|1680.1|1677.1|1676.1|1673.1|1680.1|1677.1|1674.1|1671.1|633
1613748900000|2021-02-19 15:35:00|1677.1|1674.1|1684.1|1681.1|1684.1|1681.1|1677.1|1674.1|241
1613749200000|2021-02-19 15:40:00|1685.1|1682.1|1678.1|1675.1|1685.1|1682.1|1676.1|1673.1|107
1613749500000|2021-02-19 15:45:00|1677.6|1674.6|1684.1|1681.1|1685.1|1682.1|1677.1|1674.1|91
1613749800000|2021-02-19 15:50:00|1685.1|1682.1|1688.1|1685.1|1688.6|1685.6|1685.1|1682.1|120
1613750100000|2021-02-19 15:55:00|1689.1|1686.1|1689.1|1686.1|1691.1|1688.1|1687.1|1684.1|54
1613750400000|2021-02-19 16:00:00|1690.1|1687.1|1690.1|1687.1|1691.1|1688.1|1689.1|1686.1|112
1613750700000|2021-02-19 16:05:00|1689.1|1686.1|1691.1|1688.1|1691.1|1688.1|1689.1|1686.1|85
1613751000000|2021-02-19 16:10:00|1690.1|1687.1|1688.1|1685.1|1690.1|1687.1|1686.6|1683.6|834
1613751300000|2021-02-19 16:15:00|1688.6|1685.6|1690.1|1687.1|1690.1|1687.1|1688.6|1685.6|291
1613751600000|2021-02-19 16:20:00|1691.1|1688.1|1686.1|1683.1|1691.1|1688.1|1686.1|1683.1|61
1613751900000|2021-02-19 16:25:00|1686.6|1683.6|1687.1|1684.1|1687.6|1684.6|1686.1|1683.1|57
1613752200000|2021-02-19 16:30:00|1686.1|1683.1|1686.1|1683.1|1686.6|1683.6|1685.1|1682.1|65
1613752500000|2021-02-19 16:35:00|1687.1|1684.1|1684.1|1681.1|1688.1|1685.1|1684.1|1681.1|526
1613752800000|2021-02-19 16:40:00|1683.1|1680.1|1681.1|1678.1|1683.1|1680.1|1680.6|1677.6|223
1613753100000|2021-02-19 16:45:00|1682.1|1679.1|1680.1|1677.1|1683.1|1680.1|1680.1|1677.1|29
1613753400000|2021-02-19 16:50:00|1681.1|1678.1|1683.1|1680.1|1683.1|1680.1|1681.1|1678.1|77
1613753700000|2021-02-19 16:55:00|1682.1|1679.1|1687.1|1684.1|1687.1|1684.1|1681.1|1678.1|239
1613754000000|2021-02-19 17:00:00|1687.6|1684.6|1685.1|1682.1|1687.6|1684.6|1684.1|1681.1|239
1613754300000|2021-02-19 17:05:00|1685.6|1682.6|1685.1|1682.1|1687.1|1684.1|1685.1|1682.1|328
1613754600000|2021-02-19 17:10:00|1686.1|1683.1|1688.1|1685.1|1688.1|1685.1|1685.1|1682.1|136
1613754900000|2021-02-19 17:15:00|1687.6|1684.6|1686.1|1683.1|1688.1|1685.1|1686.1|1683.1|330
1613755200000|2021-02-19 17:20:00|1686.6|1683.6|1686.1|1683.1|1686.6|1683.6|1686.1|1683.1|193
1613755500000|2021-02-19 17:25:00|1687.1|1684.1|1685.1|1682.1|1688.1|1685.1|1685.1|1682.1|215
1613755800000|2021-02-19 17:30:00|1686.1|1683.1|1691.1|1688.1|1691.1|1688.1|1686.1|1683.1|427
1613756100000|2021-02-19 17:35:00|1691|1688|1690|1687|1691.1|1688.1|1690|1687|211
1613756400000|2021-02-19 17:40:00|1689.1|1686.1|1692|1689|1692.1|1689.1|1689|1686|397
1613756700000|2021-02-19 17:45:00|1692.1|1689.1|1693|1690|1695|1692|1692.1|1689.1|228
1613757000000|2021-02-19 17:50:00|1694|1691|1692|1689|1695.1|1692.1|1691|1688|3587
1613757300000|2021-02-19 17:55:00|1693|1690|1695.7|1692.7|1695.7|1692.7|1692|1689|2169
1613982600000|2021-02-22 08:30:00|1695.9|1692.9|1688.4|1685.4|1696.4|1693.4|1681.9|1678.9|2720
1613982900000|2021-02-22 08:35:00|1687.9|1684.9|1688.9|1685.9|1689.4|1686.4|1687.4|1684.4|189
1613983200000|2021-02-22 08:40:00|1689.4|1686.4|1690.4|1687.4|1690.4|1687.4|1688.4|1685.4|52
1613983500000|2021-02-22 08:45:00|1689.9|1686.9|1687.4|1684.4|1690.4|1687.4|1687.4|1684.4|235
1613983800000|2021-02-22 08:50:00|1687.9|1684.9|1687.4|1684.4|1687.9|1684.9|1686.4|1683.4|319
1613984100000|2021-02-22 08:55:00|1687.9|1684.9|1688.9|1685.9|1689.9|1686.9|1687.4|1684.4|303
1613984400000|2021-02-22 09:00:00|1689.4|1686.4|1693.4|1690.4|1693.4|1690.4|1689.4|1686.4|448
1613984700000|2021-02-22 09:05:00|1694.4|1691.4|1692.9|1689.9|1697.4|1694.4|1692.4|1689.4|443
1613985000000|2021-02-22 09:10:00|1694.4|1691.4|1696.4|1693.4|1697.4|1694.4|1694.4|1691.4|254
1613985300000|2021-02-22 09:15:00|1695.4|1692.4|1692.4|1689.4|1695.4|1692.4|1692.4|1689.4|161
1613985600000|2021-02-22 09:20:00|1691.4|1688.4|1691.9|1688.9|1692.4|1689.4|1691.4|1688.4|42
1613985900000|2021-02-22 09:25:00|1691.4|1688.4|1694.4|1691.4|1695.4|1692.4|1691.4|1688.4|92
1613986200000|2021-02-22 09:30:00|1693.9|1690.9|1692.4|1689.4|1694.4|1691.4|1692.4|1689.4|49
1613986500000|2021-02-22 09:35:00|1693.4|1690.4|1693.4|1690.4|1693.4|1690.4|1692.4|1689.4|124
1613986800000|2021-02-22 09:40:00|1694.4|1691.4|1693.4|1690.4|1694.4|1691.4|1693.4|1690.4|42
1613987100000|2021-02-22 09:45:00|1694.4|1691.4|1693.9|1690.9|1694.4|1691.4|1693.4|1690.4|34
1613987400000|2021-02-22 09:50:00|1691.4|1688.4|1689.4|1686.4|1692.4|1689.4|1689.4|1686.4|225
1613987700000|2021-02-22 09:55:00|1688.4|1685.4|1690.4|1687.4|1690.4|1687.4|1688.4|1685.4|200
1613988000000|2021-02-22 10:00:00|1691.4|1688.4|1690.4|1687.4|1692.4|1689.4|1689.9|1686.9|151
1613988300000|2021-02-22 10:05:00|1689.9|1686.9|1688.4|1685.4|1689.9|1686.9|1688.4|1685.4|28
1613988600000|2021-02-22 10:10:00|1689.4|1686.4|1675.4|1672.4|1689.4|1686.4|1673.9|1670.9|571
1613988900000|2021-02-22 10:15:00|1674.4|1671.4|1674.9|1671.9|1675.4|1672.4|1674.4|1671.4|158
1613989200000|2021-02-22 10:20:00|1675.4|1672.4|1676.4|1673.4|1678.4|1675.4|1675.4|1672.4|117
1613989500000|2021-02-22 10:25:00|1675.9|1672.9|1682.4|1679.4|1683.4|1680.4|1675.4|1672.4|143
1613989800000|2021-02-22 10:30:00|1683.4|1680.4|1681.4|1678.4|1683.4|1680.4|1681.4|1678.4|128
1613990100000|2021-02-22 10:35:00|1680.4|1677.4|1679.4|1676.4|1680.4|1677.4|1679.4|1676.4|34
1613990400000|2021-02-22 10:40:00|1679.9|1676.9|1679.4|1676.4|1680.4|1677.4|1678.9|1675.9|52
1613990700000|2021-02-22 10:45:00|1680.4|1677.4|1679.4|1676.4|1680.9|1677.9|1679.4|1676.4|80
1613991000000|2021-02-22 10:50:00|1680.4|1677.4|1677.4|1674.4|1680.4|1677.4|1677.4|1674.4|137
1613991300000|2021-02-22 10:55:00|1678.4|1675.4|1677.4|1674.4|1678.4|1675.4|1677.4|1674.4|81
1613991600000|2021-02-22 11:00:00|1677.9|1674.9|1679.4|1676.4|1679.4|1676.4|1677.4|1674.4|43
1613991900000|2021-02-22 11:05:00|1678.9|1675.9|1679.4|1676.4|1679.8|1676.8|1678.4|1675.4|71
1613992200000|2021-02-22 11:10:00|1678.4|1675.4|1677.4|1674.4|1678.4|1675.4|1677.4|1674.4|87
1613992500000|2021-02-22 11:15:00|1677.8|1674.8|1677.3|1674.3|1677.8|1674.8|1677.3|1674.3|24
1613992800000|2021-02-22 11:20:00|1676.3|1673.3|1678.3|1675.3|1679.3|1676.3|1676.3|1673.3|146
1613993100000|2021-02-22 11:25:00|1677.3|1674.3|1677.3|1674.3|1678.3|1675.3|1677.3|1674.3|28
1613993400000|2021-02-22 11:30:00|1678.8|1675.8|1680.3|1677.3|1680.3|1677.3|1677.8|1674.8|96
1613993700000|2021-02-22 11:35:00|1681.3|1678.3|1679.3|1676.3|1682.3|1679.3|1679.3|1676.3|81
1613994000000|2021-02-22 11:40:00|1679.8|1676.8|1681.3|1678.3|1681.3|1678.3|1679.3|1676.3|56
1613994300000|2021-02-22 11:45:00|1681.8|1678.8|1681.8|1678.8|1681.8|1678.8|1681.3|1678.3|41
1613994600000|2021-02-22 11:50:00|1681.3|1678.3|1681.3|1678.3|1681.3|1678.3|1680.3|1677.3|23
1613994900000|2021-02-22 11:55:00|1682.3|1679.3|1682.3|1679.3|1682.3|1679.3|1681.3|1678.3|40
1613995200000|2021-02-22 12:00:00|1682.8|1679.8|1680.3|1677.3|1683.3|1680.3|1680.3|1677.3|78
1613995500000|2021-02-22 12:05:00|1680.8|1677.8|1679.3|1676.3|1681.8|1678.8|1679.3|1676.3|130
1613995800000|2021-02-22 12:10:00|1680.3|1677.3|1684.3|1681.3|1687.3|1684.3|1680.3|1677.3|385
1613996100000|2021-02-22 12:15:00|1683.3|1680.3|1683.3|1680.3|1684.3|1681.3|1682.3|1679.3|129
1613996400000|2021-02-22 12:20:00|1683.8|1680.8|1683.3|1680.3|1683.8|1680.8|1682.3|1679.3|253
1613996700000|2021-02-22 12:25:00|1682.3|1679.3|1681.8|1678.8|1683.8|1680.8|1681.3|1678.3|59
1613997000000|2021-02-22 12:30:00|1681.3|1678.3|1684.3|1681.3|1685.3|1682.3|1681.3|1678.3|148
1613997300000|2021-02-22 12:35:00|1683.8|1680.8|1687.3|1684.3|1687.8|1684.8|1683.3|1680.3|274
1613997600000|2021-02-22 12:40:00|1686.3|1683.3|1686.3|1683.3|1688.3|1685.3|1685.3|1682.3|238
1613997900000|2021-02-22 12:45:00|1686.8|1683.8|1689.3|1686.3|1690.3|1687.3|1686.8|1683.8|97
1613998200000|2021-02-22 12:50:00|1689.8|1686.8|1691.3|1688.3|1692.8|1689.8|1689.8|1686.8|129
1613998500000|2021-02-22 12:55:00|1691.8|1688.8|1688.3|1685.3|1692.3|1689.3|1687.3|1684.3|230
1613998800000|2021-02-22 13:00:00|1687.8|1684.8|1685.3|1682.3|1688.3|1685.3|1684.3|1681.3|466
1613999100000|2021-02-22 13:05:00|1685.8|1682.8|1687.8|1684.8|1689.3|1686.3|1685.3|1682.3|678
1613999400000|2021-02-22 13:10:00|1687.3|1684.3|1688.3|1685.3|1688.8|1685.8|1685.3|1682.3|301
1613999700000|2021-02-22 13:15:00|1689.3|1686.3|1690.8|1687.8|1691.3|1688.3|1688.3|1685.3|535
1614000000000|2021-02-22 13:20:00|1690.3|1687.3|1690.3|1687.3|1691.3|1688.3|1687.3|1684.3|444
1614000300000|2021-02-22 13:25:00|1689.8|1686.8|1684.8|1681.8|1690.3|1687.3|1684.8|1681.8|634
1614000600000|2021-02-22 13:30:00|1685.3|1682.3|1686.8|1683.8|1688.3|1685.3|1684.8|1681.8|1068
1614000900000|2021-02-22 13:35:00|1686.3|1683.3|1690.3|1687.3|1690.3|1687.3|1686.3|1683.3|192
1614001200000|2021-02-22 13:40:00|1688.3|1685.3|1693.3|1690.3|1693.3|1690.3|1688.3|1685.3|690
1614001500000|2021-02-22 13:45:00|1692.8|1689.8|1694.3|1691.3|1694.3|1691.3|1691.3|1688.3|280
1614001800000|2021-02-22 13:50:00|1693.3|1690.3|1692.3|1689.3|1694.3|1691.3|1691.3|1688.3|619
1614002100000|2021-02-22 13:55:00|1693.3|1690.3|1691.3|1688.3|1694.3|1691.3|1690.3|1687.3|136
1614002400000|2021-02-22 14:00:00|1692.3|1689.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|527
1614002700000|2021-02-22 14:05:00|1695.3|1692.3|1695.8|1692.8|1696.3|1693.3|1695.3|1692.3|204
1614003000000|2021-02-22 14:10:00|1695.3|1692.3|1692.3|1689.3|1695.8|1692.8|1692.3|1689.3|228
1614003300000|2021-02-22 14:15:00|1691.3|1688.3|1690.3|1687.3|1692.3|1689.3|1689.3|1686.3|298
1614003600000|2021-02-22 14:20:00|1689.3|1686.3|1690.3|1687.3|1692.3|1689.3|1689.3|1686.3|435
1614003900000|2021-02-22 14:25:00|1690.8|1687.8|1692.3|1689.3|1693.3|1690.3|1690.3|1687.3|616
1614004200000|2021-02-22 14:30:00|1691.8|1688.8|1694.8|1691.8|1696.3|1693.3|1691.8|1688.8|1105
1614004500000|2021-02-22 14:35:00|1695.3|1692.3|1699.3|1696.3|1700.3|1697.3|1695.3|1692.3|669
1614004800000|2021-02-22 14:40:00|1699.8|1696.8|1696.3|1693.3|1699.8|1696.8|1695.3|1692.3|409
1614005100000|2021-02-22 14:45:00|1696.8|1693.8|1700.3|1697.3|1701.3|1698.3|1696.8|1693.8|824
1614005400000|2021-02-22 14:50:00|1699.3|1696.3|1699.3|1696.3|1700.3|1697.3|1697.3|1694.3|377
1614005700000|2021-02-22 14:55:00|1699.8|1696.8|1700.3|1697.3|1701.3|1698.3|1699.3|1696.3|140
1614006000000|2021-02-22 15:00:00|1700.8|1697.8|1701.2|1698.2|1701.3|1698.3|1699.3|1696.3|210
1614006300000|2021-02-22 15:05:00|1701.3|1698.3|1701.2|1698.2|1701.3|1698.3|1700.7|1697.7|318
1614006600000|2021-02-22 15:10:00|1703.2|1700.2|1704.2|1701.2|1704.2|1701.2|1703.2|1700.2|694
1614006900000|2021-02-22 15:15:00|1703.2|1700.2|1704.2|1701.2|1704.2|1701.2|1702.2|1699.2|858
1614007200000|2021-02-22 15:20:00|1703.2|1700.2|1703.2|1700.2|1703.2|1700.2|1702.2|1699.2|1005
1614007500000|2021-02-22 15:25:00|1702.7|1699.7|1706.2|1703.2|1707.2|1704.2|1702.2|1699.2|869
1614007800000|2021-02-22 15:30:00|1707.2|1704.2|1708.2|1705.2|1708.2|1705.2|1706.7|1703.7|1107
1614008100000|2021-02-22 15:35:00|1709.2|1706.2|1719.2|1716.2|1720.2|1717.2|1709.2|1706.2|1005
1614008400000|2021-02-22 15:40:00|1719.7|1716.7|1714.7|1711.7|1722.2|1719.2|1712.2|1709.2|883
1614008700000|2021-02-22 15:45:00|1714.2|1711.2|1717.7|1714.7|1719.2|1716.2|1714.2|1711.2|310
1614009000000|2021-02-22 15:50:00|1718.2|1715.2|1716.2|1713.2|1718.2|1715.2|1712.2|1709.2|386
1614009300000|2021-02-22 15:55:00|1715.2|1712.2|1714.2|1711.2|1715.2|1712.2|1714.2|1711.2|331
1614009600000|2021-02-22 16:00:00|1713.2|1710.2|1716.2|1713.2|1716.2|1713.2|1712.2|1709.2|1668
1614009900000|2021-02-22 16:05:00|1715.2|1712.2|1713.2|1710.2|1715.7|1712.7|1712.2|1709.2|991
1614010200000|2021-02-22 16:10:00|1712.2|1709.2|1713.2|1710.2|1713.2|1710.2|1711.2|1708.2|305
1614010500000|2021-02-22 16:15:00|1714.2|1711.2|1715.7|1712.7|1716.2|1713.2|1713.2|1710.2|196
1614010800000|2021-02-22 16:20:00|1716.2|1713.2|1719.2|1716.2|1720.2|1717.2|1715.2|1712.2|803
1614011100000|2021-02-22 16:25:00|1718.2|1715.2|1726.2|1723.2|1728.2|1725.2|1718.2|1715.2|1206
1614011400000|2021-02-22 16:30:00|1726.7|1723.7|1731.2|1728.2|1731.2|1728.2|1726.2|1723.2|1141
1614011700000|2021-02-22 16:35:00|1732.2|1729.2|1735.7|1732.7|1736.2|1733.2|1731.7|1728.7|1617
1614012000000|2021-02-22 16:40:00|1735.2|1732.2|1744.3|1741.3|1745.3|1742.3|1735.2|1732.2|1615
1614012300000|2021-02-22 16:45:00|1743.3|1740.3|1739.8|1736.8|1745.3|1742.3|1739.3|1736.3|1177
1614012600000|2021-02-22 16:50:00|1738.8|1735.8|1734.7|1731.7|1740.3|1737.3|1734.3|1731.3|1094
1614012900000|2021-02-22 16:55:00|1734.2|1731.2|1734.7|1731.7|1737.7|1734.7|1733.2|1730.2|765
1614013200000|2021-02-22 17:00:00|1735.2|1732.2|1732.2|1729.2|1735.7|1732.7|1732.2|1729.2|869
1614013500000|2021-02-22 17:05:00|1731.2|1728.2|1726.2|1723.2|1732.2|1729.2|1726.2|1723.2|977
1614013800000|2021-02-22 17:10:00|1725.2|1722.2|1725.2|1722.2|1727.2|1724.2|1724.2|1721.2|618
1614014100000|2021-02-22 17:15:00|||||||||281
1614014400000|2021-02-22 17:20:00|1726.2|1723.2|1727.2|1724.2|1727.2|1724.2|1724.2|1721.2|1044
1614014700000|2021-02-22 17:25:00|||||||||871
1614015000000|2021-02-22 17:30:00|1729.2|1726.2|1730.2|1727.2|1730.2|1727.2|1728.2|1725.2|681
1614015300000|2021-02-22 17:35:00|1731.2|1728.2|1729.2|1726.2|1732.2|1729.2|1729.2|1726.2|817
1614015600000|2021-02-22 17:40:00|1728.2|1725.2|1731.7|1728.7|1732.3|1729.3|1725.2|1722.2|727
1614015900000|2021-02-22 17:45:00|1731.2|1728.2|1737.2|1734.2|1740.8|1737.8|1729.2|1726.2|817
1614016200000|2021-02-22 17:50:00|1736.7|1733.7|1751.2|1748.2|1751.2|1748.2|1735.2|1732.2|3210
1614016500000|2021-02-22 17:55:00|1750.2|1747.2|1740.2|1737.2|1750.2|1747.2|1738.2|1735.2|1960
1614069000000|2021-02-23 08:30:00|1744.1|1741.1|1747.1|1744.1|1752.6|1749.6|1742.6|1739.6|1631
1614069300000|2021-02-23 08:35:00|1746.6|1743.6|1751.5|1748.5|1753.5|1750.5|1745.6|1742.6|1042
1614069600000|2021-02-23 08:40:00|1752|1749|1746.5|1743.5|1752.5|1749.5|1745.5|1742.5|362
1614069900000|2021-02-23 08:45:00|1746|1743|1745.5|1742.5|1746|1743|1736.5|1733.5|477
1614070200000|2021-02-23 08:50:00|1745|1742|1740.5|1737.5|1748|1745|1740|1737|258
1614070500000|2021-02-23 08:55:00|1740|1737|1740.5|1737.5|1741.5|1738.5|1738|1735|129
1614070800000|2021-02-23 09:00:00|1741|1738|1744.5|1741.5|1745|1742|1739.5|1736.5|161
1614071100000|2021-02-23 09:05:00|1745|1742|1740.5|1737.5|1746|1743|1739.5|1736.5|284
1614071400000|2021-02-23 09:10:00|1741.5|1738.5|1739.5|1736.5|1743|1740|1739.5|1736.5|134
1614071700000|2021-02-23 09:15:00|1739|1736|1741.5|1738.5|1741.5|1738.5|1738.5|1735.5|63
1614072000000|2021-02-23 09:20:00|1741|1738|1741.5|1738.5|1742.5|1739.5|1741|1738|81
1614072300000|2021-02-23 09:25:00|1742.5|1739.5|1740|1737|1742.5|1739.5|1736.5|1733.5|184
1614072600000|2021-02-23 09:30:00|1740.5|1737.5|1739.5|1736.5|1741.5|1738.5|1739.5|1736.5|167
1614072900000|2021-02-23 09:35:00|1740|1737|1739.5|1736.5|1740.5|1737.5|1739.5|1736.5|153
1614073200000|2021-02-23 09:40:00|1738.5|1735.5|1740.5|1737.5|1740.5|1737.5|1737.5|1734.5|255
1614073500000|2021-02-23 09:45:00|1739.5|1736.5|1739.5|1736.5|1740.5|1737.5|1739.5|1736.5|122
1614073800000|2021-02-23 09:50:00|1739|1736|1742.5|1739.5|1744.5|1741.5|1738.5|1735.5|545
1614074100000|2021-02-23 09:55:00|1742|1739|1743.5|1740.5|1747.5|1744.5|1741.5|1738.5|978
1614074400000|2021-02-23 10:00:00|1745|1742|1743|1740|1747|1744|1742.5|1739.5|108
1614074700000|2021-02-23 10:05:00|1744.5|1741.5|1743.5|1740.5|1746.5|1743.5|1742.5|1739.5|129
1614075000000|2021-02-23 10:10:00|1744|1741|1744.5|1741.5|1746|1743|1744|1741|242
1614075300000|2021-02-23 10:15:00|1745.5|1742.5|1745.5|1742.5|1746.5|1743.5|1745.5|1742.5|63
1614075600000|2021-02-23 10:20:00|1744.5|1741.5|1744.5|1741.5|1745.5|1742.5|1744.5|1741.5|164
1614075900000|2021-02-23 10:25:00|1745.5|1742.5|1745.5|1742.5|1746|1743|1744.5|1741.5|136
1614076200000|2021-02-23 10:30:00|1744.5|1741.5|1746.5|1743.5|1746.5|1743.5|1744.5|1741.5|411
1614076500000|2021-02-23 10:35:00|1745.5|1742.5|1745.5|1742.5|1746.5|1743.5|1744.5|1741.5|235
1614076800000|2021-02-23 10:40:00|1746.5|1743.5|1744.9|1741.9|1746.5|1743.5|1744.4|1741.4|99
1614077100000|2021-02-23 10:45:00|1744.5|1741.5|1742.9|1739.9|1745.4|1742.4|1742.4|1739.4|76
1614077400000|2021-02-23 10:50:00|1742.4|1739.4|1741.9|1738.9|1743.9|1740.9|1741.4|1738.4|78
1614077700000|2021-02-23 10:55:00|1741.4|1738.4|1740.9|1737.9|1741.4|1738.4|1740.4|1737.4|50
1614078000000|2021-02-23 11:00:00|1742.4|1739.4|1738.9|1735.9|1743.4|1740.4|1738.4|1735.4|321
1614078300000|2021-02-23 11:05:00|1738.4|1735.4|1738.9|1735.9|1739.4|1736.4|1738.4|1735.4|125
1614078600000|2021-02-23 11:10:00|1738.4|1735.4|1740.4|1737.4|1743.4|1740.4|1738.4|1735.4|137
1614078900000|2021-02-23 11:15:00|1739.4|1736.4|1737.4|1734.4|1739.4|1736.4|1737.4|1734.4|61
1614079200000|2021-02-23 11:20:00|1736.4|1733.4|1736.4|1733.4|1738.9|1735.9|1735.4|1732.4|438
1614079500000|2021-02-23 11:25:00|1735.9|1732.9|1737.4|1734.4|1738.4|1735.4|1735.4|1732.4|244
1614079800000|2021-02-23 11:30:00|1739.4|1736.4|1741.4|1738.4|1741.4|1738.4|1737.9|1734.9|156
1614080100000|2021-02-23 11:35:00|1740.4|1737.4|1740.4|1737.4|1742.4|1739.4|1738.4|1735.4|173
1614080400000|2021-02-23 11:40:00|1739.9|1736.9|1735.4|1732.4|1740.9|1737.9|1734.9|1731.9|192
1614080700000|2021-02-23 11:45:00|1734.4|1731.4|1734.4|1731.4|1735.4|1732.4|1734.4|1731.4|230
1614081000000|2021-02-23 11:50:00|1732.4|1729.4|1732.4|1729.4|1734.4|1731.4|1729.9|1726.9|494
1614081300000|2021-02-23 11:55:00|1733.9|1730.9|1737.4|1734.4|1737.4|1734.4|1733.4|1730.4|184
1614081600000|2021-02-23 12:00:00|1739.9|1736.9|1733.4|1730.4|1740.4|1737.4|1733.4|1730.4|188
1614081900000|2021-02-23 12:05:00|1734.4|1731.4|1737.4|1734.4|1737.9|1734.9|1732.4|1729.4|362
1614082200000|2021-02-23 12:10:00|1736.4|1733.4|1739.9|1736.9|1740.4|1737.4|1736.4|1733.4|72
1614082500000|2021-02-23 12:15:00|1740.4|1737.4|1739.9|1736.9|1741.4|1738.4|1739.4|1736.4|87
1614082800000|2021-02-23 12:20:00|1739.4|1736.4|1741.9|1738.9|1741.9|1738.9|1738.4|1735.4|176
1614083100000|2021-02-23 12:25:00|1741.4|1738.4|1741.4|1738.4|1741.4|1738.4|1739.9|1736.9|43
1614083400000|2021-02-23 12:30:00|1740.4|1737.4|1736.4|1733.4|1740.4|1737.4|1735.4|1732.4|160
1614083700000|2021-02-23 12:35:00|1735.9|1732.9|1737.4|1734.4|1737.9|1734.9|1735.4|1732.4|73
1614084000000|2021-02-23 12:40:00|1737.9|1734.9|1738.4|1735.4|1741.9|1738.9|1737.9|1734.9|129
1614084300000|2021-02-23 12:45:00|1737.9|1734.9|1737.9|1734.9|1737.9|1734.9|1735.4|1732.4|289
1614084600000|2021-02-23 12:50:00|1738.4|1735.4|1742.4|1739.4|1742.8|1739.8|1738.4|1735.4|71
1614084900000|2021-02-23 12:55:00|1742.3|1739.3|1742.4|1739.4|1743.4|1740.4|1741.4|1738.4|142
1614085200000|2021-02-23 13:00:00|1741.9|1738.9|1743.3|1740.3|1743.3|1740.3|1741.3|1738.3|611
1614085500000|2021-02-23 13:05:00|1743.4|1740.4|1741.3|1738.3|1744.3|1741.3|1741.3|1738.3|435
1614085800000|2021-02-23 13:10:00|1741.4|1738.4|1738.3|1735.3|1747.3|1744.3|1738.3|1735.3|1130
1614086100000|2021-02-23 13:15:00|1738.4|1735.4|1733.8|1730.8|1738.4|1735.4|1731.4|1728.4|507
1614086400000|2021-02-23 13:20:00|1733.4|1730.4|1731.3|1728.3|1733.4|1730.4|1729.9|1726.9|273
1614086700000|2021-02-23 13:25:00|1730.8|1727.8|1732.8|1729.8|1733.8|1730.8|1730.8|1727.8|242
1614087000000|2021-02-23 13:30:00|1733.3|1730.3|1738.3|1735.3|1739.3|1736.3|1733.3|1730.3|571
1614087300000|2021-02-23 13:35:00|1739.3|1736.3|1733.3|1730.3|1739.3|1736.3|1729.8|1726.8|204
1614087600000|2021-02-23 13:40:00|1734.3|1731.3|1735.3|1732.3|1736.3|1733.3|1734.3|1731.3|508
1614087900000|2021-02-23 13:45:00|1734.3|1731.3|1730.3|1727.3|1734.3|1731.3|1730.3|1727.3|127
1614088200000|2021-02-23 13:50:00|1730.8|1727.8|1732.8|1729.8|1734.8|1731.8|1730.3|1727.3|526
1614088500000|2021-02-23 13:55:00|1733.3|1730.3|1735.3|1732.3|1736.3|1733.3|1732.8|1729.8|300
1614088800000|2021-02-23 14:00:00|1735.8|1732.8|1734.8|1731.8|1738.3|1735.3|1734.3|1731.3|295
1614089100000|2021-02-23 14:05:00|1735.3|1732.3|1737.3|1734.3|1738.3|1735.3|1730.3|1727.3|522
1614089400000|2021-02-23 14:10:00|1738.3|1735.3|1734.3|1731.3|1738.3|1735.3|1733.3|1730.3|231
1614089700000|2021-02-23 14:15:00|1733.3|1730.3|1732.3|1729.3|1734.3|1731.3|1731.3|1728.3|153
1614090000000|2021-02-23 14:20:00|1733.3|1730.3|1735.3|1732.3|1736.3|1733.3|1733.3|1730.3|321
1614090300000|2021-02-23 14:25:00|1735.8|1732.8|1731.3|1728.3|1736.3|1733.3|1729.3|1726.3|608
1614090600000|2021-02-23 14:30:00|1731.8|1728.8|1731.3|1728.3|1733.3|1730.3|1728.3|1725.3|715
1614090900000|2021-02-23 14:35:00|1730.3|1727.3|1715.8|1712.8|1731.3|1728.3|1715.8|1712.8|1036
1614091200000|2021-02-23 14:40:00|1716.3|1713.3|1718.3|1715.3|1721.3|1718.3|1713.3|1710.3|691
1614091500000|2021-02-23 14:45:00|1718.8|1715.8|1711.3|1708.3|1719.3|1716.3|1708.3|1705.3|987
1614091800000|2021-02-23 14:50:00|1710.8|1707.8|1723.3|1720.3|1725.8|1722.8|1710.8|1707.8|1227
1614092100000|2021-02-23 14:55:00|1723.8|1720.8|1725.3|1722.3|1727.3|1724.3|1722.3|1719.3|1213
1614092400000|2021-02-23 15:00:00|1724.8|1721.8|1736.2|1733.2|1737.2|1734.2|1724.8|1721.8|1295
1614092700000|2021-02-23 15:05:00|1735.2|1732.2|1729.2|1726.2|1736.2|1733.2|1726.3|1723.3|914
1614093000000|2021-02-23 15:10:00|1728.2|1725.2|1720.7|1717.7|1730.2|1727.2|1720.7|1717.7|537
1614093300000|2021-02-23 15:15:00|1721.2|1718.2|1716.3|1713.3|1721.2|1718.2|1715.3|1712.3|646
1614093600000|2021-02-23 15:20:00|1715.3|1712.3|1717.3|1714.3|1717.3|1714.3|1711.8|1708.8|831
1614093900000|2021-02-23 15:25:00|1716.3|1713.3|1713.3|1710.3|1716.3|1713.3|1711.3|1708.3|506
1614094200000|2021-02-23 15:30:00|1714.3|1711.3|1714.3|1711.3|1717.3|1714.3|1714.3|1711.3|620
1614094500000|2021-02-23 15:35:00|1713.3|1710.3|1712.2|1709.2|1714.2|1711.2|1709.3|1706.3|844
1614094800000|2021-02-23 15:40:00|1713.2|1710.2|1719.2|1716.2|1720.2|1717.2|1713.2|1710.2|548
1614095100000|2021-02-23 15:45:00|1719.7|1716.7|1721.2|1718.2|1721.2|1718.2|1718.2|1715.2|517
1614095400000|2021-02-23 15:50:00|1722.2|1719.2|1721.2|1718.2|1723.2|1720.2|1720.2|1717.2|184
1614095700000|2021-02-23 15:55:00|1720.2|1717.2|1721.2|1718.2|1722.2|1719.2|1720.2|1717.2|147
1614096000000|2021-02-23 16:00:00|1722.2|1719.2|1724.2|1721.2|1725.2|1722.2|1721.2|1718.2|317
1614096300000|2021-02-23 16:05:00|1724.7|1721.7|1718.2|1715.2|1725.7|1722.7|1718.2|1715.2|264
1614096600000|2021-02-23 16:10:00|1719.2|1716.2|1715.2|1712.2|1719.2|1716.2|1715.2|1712.2|523
1614096900000|2021-02-23 16:15:00|1716.2|1713.2|1718.2|1715.2|1718.2|1715.2|1715.2|1712.2|459
1614097200000|2021-02-23 16:20:00|1717.2|1714.2|1717.2|1714.2|1717.7|1714.7|1714.2|1711.2|468
1614097500000|2021-02-23 16:25:00|1716.7|1713.7|1715.2|1712.2|1718.2|1715.2|1714.2|1711.2|352
1614097800000|2021-02-23 16:30:00|1716.2|1713.2|1715.2|1712.2|1718.2|1715.2|1714.2|1711.2|406
1614098100000|2021-02-23 16:35:00|1715.7|1712.7|1714.2|1711.2|1716.2|1713.2|1713.2|1710.2|220
1614098400000|2021-02-23 16:40:00|1713.7|1710.7|1713.2|1710.2|1714.2|1711.2|1712.2|1709.2|124
1614098700000|2021-02-23 16:45:00|1712.2|1709.2|1712.2|1709.2|1714.7|1711.7|1712.2|1709.2|201
1614099000000|2021-02-23 16:50:00|1711.2|1708.2|1711.2|1708.2|1712.2|1709.2|1711.2|1708.2|197
1614099300000|2021-02-23 16:55:00|1710.2|1707.2|1702.2|1699.2|1710.2|1707.2|1702.2|1699.2|1016
1614099600000|2021-02-23 17:00:00|1703.2|1700.2|1708.2|1705.2|1709.2|1706.2|1703.2|1700.2|730
1614099900000|2021-02-23 17:05:00|1709.2|1706.2|1709.2|1706.2|1710.2|1707.2|1708.2|1705.2|521
1614100200000|2021-02-23 17:10:00|1709.7|1706.7|1708.2|1705.2|1710.2|1707.2|1707.2|1704.2|482
1614100500000|2021-02-23 17:15:00|1707.2|1704.2|1708.2|1705.2|1708.2|1705.2|1704.2|1701.2|520
1614100800000|2021-02-23 17:20:00|1709.2|1706.2|1710.2|1707.2|1711.2|1708.2|1709.2|1706.2|201
1614101100000|2021-02-23 17:25:00|1709.2|1706.2|1697.2|1694.2|1710.2|1707.2|1697.2|1694.2|687
1614101400000|2021-02-23 17:30:00|1698.2|1695.2|1702.7|1699.7|1706.2|1703.2|1698.2|1695.2|892
1614101700000|2021-02-23 17:35:00|1702.2|1699.2|1706.2|1703.2|1706.2|1703.2|1701.2|1698.2|495
1614102000000|2021-02-23 17:40:00|1705.7|1702.7|1698.2|1695.2|1705.7|1702.7|1697.2|1694.2|439
1614102300000|2021-02-23 17:45:00|1699.2|1696.2|1707.2|1704.2|1707.2|1704.2|1696.2|1693.2|898
1614102600000|2021-02-23 17:50:00|1708.2|1705.2|1698.2|1695.2|1716.2|1713.2|1698.2|1695.2|4054
1614102900000|2021-02-23 17:55:00|1697.2|1694.2|1698.2|1695.2|1700.2|1697.2|1697.2|1694.2|2174
1614155400000|2021-02-24 08:30:00|1696.1|1693.1|1696.6|1693.6|1699.1|1696.1|1688.6|1683.4|526
1614155700000|2021-02-24 08:35:00|1697.1|1694.1|1707.1|1704.1|1708|1705|1697.1|1694.1|278
1614156000000|2021-02-24 08:40:00|1706.6|1703.6|1707.6|1704.6|1709.5|1706.5|1703.6|1700.6|436
1614156300000|2021-02-24 08:45:00|1706.1|1703.1|1710.5|1707.5|1715.5|1712.5|1705.5|1702.5|426
1614156600000|2021-02-24 08:50:00|1711|1708|1712.5|1709.5|1713.5|1710.5|1711|1708|73
1614156900000|2021-02-24 08:55:00|1712|1709|1712.5|1709.5|1712.5|1709.5|1711.5|1708.5|114
1614157200000|2021-02-24 09:00:00|1712|1709|1716.5|1713.5|1716.5|1713.5|1711.5|1708.5|124
1614157500000|2021-02-24 09:05:00|1716|1713|1715|1712|1716.5|1713.5|1714.5|1711.5|221
1614157800000|2021-02-24 09:10:00|1715.5|1712.5|1711.5|1708.5|1715.5|1712.5|1711.5|1708.5|218
1614158100000|2021-02-24 09:15:00|1712|1709|1712.5|1709.5|1713|1710|1712|1709|54
1614158400000|2021-02-24 09:20:00|1713|1710|1713.5|1710.5|1713.5|1710.5|1713|1710|20
1614158700000|2021-02-24 09:25:00|1712.5|1709.5|1715|1712|1715.5|1712.5|1712.5|1709.5|38
1614159000000|2021-02-24 09:30:00|1714.5|1711.5|1714.5|1711.5|1715.5|1712.5|1714.5|1711.5|52
1614159300000|2021-02-24 09:35:00|1715|1712|1716.5|1713.5|1716.5|1713.5|1715|1712|131
1614159600000|2021-02-24 09:40:00|||||||||112
1614159900000|2021-02-24 09:45:00|1715.5|1712.5|1714.5|1711.5|1716.5|1713.5|1714.5|1711.5|78
1614160200000|2021-02-24 09:50:00|1713.5|1710.5|1711|1708|1713.5|1710.5|1710.5|1707.5|357
1614160500000|2021-02-24 09:55:00|1711.5|1708.5|1710.5|1707.5|1712.5|1709.5|1710.5|1707.5|57
1614160800000|2021-02-24 10:00:00|1709.5|1706.5|1708.5|1705.5|1710|1707|1708.5|1705.5|95
1614161100000|2021-02-24 10:05:00|1710|1707|1706.5|1703.5|1710|1707|1703.5|1700.5|561
1614161400000|2021-02-24 10:10:00|1707|1704|1706|1703|1708.5|1705.5|1705.5|1702.5|127
1614161700000|2021-02-24 10:15:00|1705.5|1702.5|1703|1700|1706.5|1703.5|1703|1700|158
1614162000000|2021-02-24 10:20:00|1702.5|1699.5|1700.5|1697.5|1702.5|1699.5|1700.5|1697.5|65
1614162300000|2021-02-24 10:25:00|1699.5|1696.5|1699.5|1696.5|1700|1697|1698.5|1695.5|164
1614162600000|2021-02-24 10:30:00|1700.5|1697.5|1702|1699|1703.5|1700.5|1700.5|1697.5|105
1614162900000|2021-02-24 10:35:00|1701.5|1698.5|1701.5|1698.5|1702.4|1699.4|1700|1697|46
1614163200000|2021-02-24 10:40:00|1702.5|1699.5|1697|1694|1704.5|1701.5|1695.5|1692.5|197
1614163500000|2021-02-24 10:45:00|1697.5|1694.5|1695.5|1692.5|1700|1697|1695.5|1692.5|346
1614163800000|2021-02-24 10:50:00|1696.4|1693.4|1693.5|1690.5|1696.5|1693.5|1693|1690|399
1614164100000|2021-02-24 10:55:00|1694|1691|1700.4|1697.4|1700.5|1697.5|1694|1691|356
1614164400000|2021-02-24 11:00:00|1700.5|1697.5|1705.9|1702.9|1708.4|1705.4|1700.5|1697.5|719
1614164700000|2021-02-24 11:05:00|1706.4|1703.4|1707.4|1704.4|1707.4|1704.4|1704.4|1701.4|64
1614165000000|2021-02-24 11:10:00|1707.9|1704.9|1707.4|1704.4|1708.9|1705.9|1707.4|1704.4|133
1614165300000|2021-02-24 11:15:00|1707.9|1704.9|1707.4|1704.4|1708.4|1705.4|1706.4|1703.4|72
1614165600000|2021-02-24 11:20:00|1707.9|1704.9|1710.4|1707.4|1710.9|1707.9|1707.4|1704.4|40
1614165900000|2021-02-24 11:25:00|1710.9|1707.9|1708.9|1705.9|1710.9|1707.9|1708.4|1705.4|162
1614166200000|2021-02-24 11:30:00|1708.4|1705.4|1707.9|1704.9|1709.4|1706.4|1707.4|1704.4|83
1614166500000|2021-02-24 11:35:00|1707.4|1704.4|1710.4|1707.4|1711.4|1708.4|1707.4|1704.4|169
1614166800000|2021-02-24 11:40:00|1711.4|1708.4|1706.4|1703.4|1711.4|1708.4|1704.4|1701.4|359
1614167100000|2021-02-24 11:45:00|1705.9|1702.9|1706.4|1703.4|1706.9|1703.9|1705.4|1702.4|187
1614167400000|2021-02-24 11:50:00|1705.4|1702.4|1707.4|1704.4|1707.9|1704.9|1705.4|1702.4|43
1614167700000|2021-02-24 11:55:00|1706.9|1703.9|1705.4|1702.4|1707.4|1704.4|1705.4|1702.4|56
1614168000000|2021-02-24 12:00:00|1704|1701|1702.9|1699.9|1704.4|1701.4|1701.4|1698.4|93
1614168300000|2021-02-24 12:05:00|1702.4|1699.4|1700.9|1697.9|1703.9|1700.9|1700.4|1697.4|404
1614168600000|2021-02-24 12:10:00|1701.4|1698.4|1699.4|1696.4|1702.4|1699.4|1699.4|1696.4|129
1614168900000|2021-02-24 12:15:00|1699.9|1696.9|1701.4|1698.4|1701.4|1698.4|1699.4|1696.4|107
1614169200000|2021-02-24 12:20:00|1700.9|1697.9|1705.9|1702.9|1705.9|1702.9|1700.9|1697.9|128
1614169500000|2021-02-24 12:25:00|1705.4|1702.4|1705.4|1702.4|1706.4|1703.4|1704.4|1701.4|93
1614169800000|2021-02-24 12:30:00|1705.9|1702.9|1707.3|1704.3|1707.3|1704.3|1704.4|1701.4|407
1614170100000|2021-02-24 12:35:00|1709.3|1706.3|1708.3|1705.3|1709.3|1706.3|1706.4|1703.4|184
1614170400000|2021-02-24 12:40:00|1709.3|1706.3|1708.3|1705.3|1709.3|1706.3|1708.3|1705.3|120
1614170700000|2021-02-24 12:45:00|1708.8|1705.8|1708.3|1705.3|1708.8|1705.8|1707.3|1704.3|581
1614171000000|2021-02-24 12:50:00|1709.3|1706.3|1708.3|1705.3|1711.3|1708.3|1708.3|1705.3|345
1614171300000|2021-02-24 12:55:00|1708.8|1705.8|1706.8|1703.8|1709.3|1706.3|1704.9|1701.9|363
1614171600000|2021-02-24 13:00:00|1707.3|1704.3|1704.4|1701.4|1709.3|1706.3|1704.4|1701.4|402
1614171900000|2021-02-24 13:05:00|1704.8|1701.8|1708.3|1705.3|1709.8|1706.8|1704.4|1701.4|459
1614172200000|2021-02-24 13:10:00|1709.3|1706.3|1705.3|1702.3|1709.3|1706.3|1705.3|1702.3|349
1614172500000|2021-02-24 13:15:00|1705.8|1702.8|1703.3|1700.3|1708.3|1705.3|1703.3|1700.3|211
1614172800000|2021-02-24 13:20:00|1703.8|1700.8|1703.3|1700.3|1705.3|1702.3|1701.3|1698.3|258
1614173100000|2021-02-24 13:25:00|1704.3|1701.3|1707.8|1704.8|1708.3|1705.3|1704.3|1701.3|217
1614173400000|2021-02-24 13:30:00|1707.3|1704.3|1704.3|1701.3|1708.3|1705.3|1703.3|1700.3|199
1614173700000|2021-02-24 13:35:00|1705.3|1702.3|1708.3|1705.3|1709.3|1706.3|1704.8|1701.8|186
1614174000000|2021-02-24 13:40:00|1707.3|1704.3|1706.3|1703.3|1709.3|1706.3|1706.3|1703.3|262
1614174300000|2021-02-24 13:45:00|1706.8|1703.8|1703.3|1700.3|1707.3|1704.3|1702.3|1699.3|278
1614174600000|2021-02-24 13:50:00|1702.8|1699.8|1702.3|1699.3|1705.3|1702.3|1701.3|1698.3|108
1614174900000|2021-02-24 13:55:00|1701.8|1698.8|1702.8|1699.8|1703.3|1700.3|1701.3|1698.3|271
1614175200000|2021-02-24 14:00:00|1703.3|1700.3|1706.3|1703.3|1706.3|1703.3|1702.3|1699.3|618
1614175500000|2021-02-24 14:05:00|1706.8|1703.8|1707.3|1704.3|1709.3|1706.3|1706.8|1703.8|253
1614175800000|2021-02-24 14:10:00|1707.8|1704.8|1710.3|1707.3|1711.3|1708.3|1706.3|1703.3|1191
1614176100000|2021-02-24 14:15:00|1709.3|1706.3|1710.3|1707.3|1711.3|1708.3|1707.3|1704.3|868
1614176400000|2021-02-24 14:20:00|1709.3|1706.3|1708.3|1705.3|1710.3|1707.3|1708.3|1705.3|242
1614176700000|2021-02-24 14:25:00|1708.8|1705.8|1708.3|1705.3|1710.2|1707.2|1706.3|1703.3|288
1614177000000|2021-02-24 14:30:00|1708.7|1705.7|1707.8|1704.8|1710.3|1707.3|1707.3|1704.3|349
1614177300000|2021-02-24 14:35:00|1708.2|1705.2|1707.8|1704.8|1709.8|1706.8|1707.2|1704.2|259
1614177600000|2021-02-24 14:40:00|1707.3|1704.3|1707.3|1704.3|1709.3|1706.3|1706.3|1703.3|463
1614177900000|2021-02-24 14:45:00|1707.2|1704.2|1710.2|1707.2|1711.2|1708.2|1707.2|1704.2|393
1614178200000|2021-02-24 14:50:00|1711.2|1708.2|1708.3|1705.3|1711.2|1708.2|1707.3|1704.3|334
1614178500000|2021-02-24 14:55:00|1709.2|1706.2|1710.2|1707.2|1710.2|1707.2|1708.3|1705.3|69
1614178800000|2021-02-24 15:00:00|1710.7|1707.7|1714.2|1711.2|1714.7|1711.7|1710.2|1707.2|599
1614179100000|2021-02-24 15:05:00|1715.2|1712.2|1716.2|1713.2|1719.2|1716.2|1714.2|1711.2|426
1614179400000|2021-02-24 15:10:00|1715.2|1712.2|1716.2|1713.2|1717.7|1714.7|1713.2|1710.2|450
1614179700000|2021-02-24 15:15:00|1715.7|1712.7|1715.2|1712.2|1717.2|1714.2|1714.2|1711.2|441
1614180000000|2021-02-24 15:20:00|1714.2|1711.2|1706.2|1703.2|1714.2|1711.2|1699.3|1696.3|1005
1614180300000|2021-02-24 15:25:00|1707.2|1704.2|1702.2|1699.2|1709.2|1706.2|1702.2|1699.2|248
1614180600000|2021-02-24 15:30:00|1702.7|1699.7|1706.2|1703.2|1706.2|1703.2|1702.7|1699.7|155
1614180900000|2021-02-24 15:35:00|1707.2|1704.2|1710.2|1707.2|1712.7|1709.7|1706.2|1703.2|565
1614181200000|2021-02-24 15:40:00|1709.2|1706.2|1709.2|1706.2|1709.2|1706.2|1708.2|1705.2|153
1614181500000|2021-02-24 15:45:00|1710.2|1707.2|1711.2|1708.2|1711.2|1708.2|1710.2|1707.2|312
1614181800000|2021-02-24 15:50:00|1711.7|1708.7|1715.1|1712.1|1715.1|1712.1|1711.7|1708.7|226
1614182100000|2021-02-24 15:55:00|1714.6|1711.6|1714.1|1711.1|1715.1|1712.1|1714.1|1711.1|160
1614182400000|2021-02-24 16:00:00|1714.2|1711.2|1714.1|1711.1|1714.2|1711.2|1714.1|1711.1|157
1614182700000|2021-02-24 16:05:00|1714.6|1711.6|1715.1|1712.1|1716.1|1713.1|1714.1|1711.1|209
1614183000000|2021-02-24 16:10:00|1715.6|1712.6|1717.1|1714.1|1717.1|1714.1|1714.1|1711.1|256
1614183300000|2021-02-24 16:15:00|1716.6|1713.6|1718.1|1715.1|1718.1|1715.1|1716.6|1713.6|117
1614183600000|2021-02-24 16:20:00|1717.1|1714.1|1720.1|1717.1|1720.6|1717.6|1717.1|1714.1|298
1614183900000|2021-02-24 16:25:00|1719.1|1716.1|1718.1|1715.1|1720.6|1717.6|1718.1|1715.1|272
1614184200000|2021-02-24 16:30:00|1718.6|1715.6|1717.1|1714.1|1718.6|1715.6|1716.1|1713.1|293
1614184500000|2021-02-24 16:35:00|1717.6|1714.6|1716.7|1713.7|1718.6|1715.6|1713.2|1710.2|762
1614184800000|2021-02-24 16:40:00|1717.2|1714.2|1715.2|1712.2|1717.2|1714.2|1714.2|1711.2|347
1614185100000|2021-02-24 16:45:00|1714.7|1711.7|1711.7|1708.7|1716.2|1713.2|1711.2|1708.2|427
1614185400000|2021-02-24 16:50:00|1711.2|1708.2|1712.7|1709.7|1715.2|1712.2|1711.2|1708.2|643
1614185700000|2021-02-24 16:55:00|1712.2|1709.2|1712.2|1709.2|1712.2|1709.2|1711.2|1708.2|115
1614186000000|2021-02-24 17:00:00|1713.2|1710.2|1715.2|1712.2|1715.2|1712.2|1712.7|1709.7|108
1614186300000|2021-02-24 17:05:00|1714.7|1711.7|1714.2|1711.2|1715.2|1712.2|1713.2|1710.2|299
1614186600000|2021-02-24 17:10:00|1715.2|1712.2|1714.2|1711.2|1715.2|1712.2|1713.2|1710.2|161
1614186900000|2021-02-24 17:15:00|1713.2|1710.2|1713.2|1710.2|1714.2|1711.2|1712.2|1709.2|199
1614187200000|2021-02-24 17:20:00|1713.7|1710.7|1713.2|1710.2|1713.7|1710.7|1712.2|1709.2|1108
1614187500000|2021-02-24 17:25:00|1714.2|1711.2|1714.2|1711.2|1714.2|1711.2|1713.2|1710.2|581
1614187800000|2021-02-24 17:30:00|1715.2|1712.2|1717.1|1714.1|1717.1|1714.1|1715.2|1712.2|401
1614188100000|2021-02-24 17:35:00|1718.1|1715.1|1717.1|1714.1|1719.1|1716.1|1717.1|1714.1|1216
1614188400000|2021-02-24 17:40:00|1718.1|1715.1|1718.1|1715.1|1718.1|1715.1|1718.1|1715.1|218
1614188700000|2021-02-24 17:45:00|1718.6|1715.6|1714.2|1711.2|1721.1|1718.1|1714.2|1711.2|457
1614189000000|2021-02-24 17:50:00|1715.1|1712.1|1716.1|1713.1|1718.1|1715.1|1713.1|1710.1|2095
1614189300000|2021-02-24 17:55:00|1716|1713|1723|1720|1723|1720|1716|1713|1041
1614241800000|2021-02-25 08:30:00|1719.3|1716.3|1724.3|1721.3|1724.3|1721.3|1717.3|1714.3|662
1614242100000|2021-02-25 08:35:00|1725.3|1722.3|1726.8|1723.8|1728.2|1725.2|1724.3|1721.3|510
1614242400000|2021-02-25 08:40:00|1727.3|1724.3|1727.3|1724.3|1728.3|1725.3|1725.3|1722.3|96
1614242700000|2021-02-25 08:45:00|1726.3|1723.3|1728.3|1725.3|1728.3|1725.3|1725.3|1722.3|93
1614243000000|2021-02-25 08:50:00|1727.3|1724.3|1726.3|1723.3|1727.3|1724.3|1725.3|1722.3|151
1614243300000|2021-02-25 08:55:00|1725.3|1722.3|1727.3|1724.3|1727.3|1724.3|1725.3|1722.3|106
1614243600000|2021-02-25 09:00:00|1726.3|1723.3|1729.2|1726.2|1729.2|1726.2|1726.2|1723.2|378
1614243900000|2021-02-25 09:05:00|1728.7|1725.7|1730.2|1727.2|1731.2|1728.2|1728.2|1725.2|179
1614244200000|2021-02-25 09:10:00|1729.2|1726.2|1730.3|1727.3|1730.3|1727.3|1729.2|1726.2|141
1614244500000|2021-02-25 09:15:00|1730.2|1727.2|1731.2|1728.2|1731.2|1728.2|1730.2|1727.2|58
1614244800000|2021-02-25 09:20:00|1732.2|1729.2|1732.2|1729.2|1732.2|1729.2|1732.2|1729.2|119
1614245100000|2021-02-25 09:25:00|1731.2|1728.2|1732.2|1729.2|1732.2|1729.2|1730.2|1727.2|117
1614245400000|2021-02-25 09:30:00|1731.7|1728.7|1731.2|1728.2|1731.7|1728.7|1730.2|1727.2|37
1614245700000|2021-02-25 09:35:00|1730.2|1727.2|1729.3|1726.3|1731.3|1728.3|1729.3|1726.3|186
1614246000000|2021-02-25 09:40:00|1729.8|1726.8|1729.3|1726.3|1729.8|1726.8|1729.3|1726.3|67
1614246300000|2021-02-25 09:45:00|1728.8|1725.8|1728.8|1725.8|1729.3|1726.3|1728.3|1725.3|41
1614246600000|2021-02-25 09:50:00|1729.2|1726.2|1732.2|1729.2|1732.2|1729.2|1728.3|1725.3|179
1614246900000|2021-02-25 09:55:00|1733.2|1730.2|1732.2|1729.2|1734.2|1731.2|1732.2|1729.2|117
1614247200000|2021-02-25 10:00:00|1731.3|1728.3|1728.4|1725.4|1731.3|1728.3|1728.4|1725.4|170
1614247500000|2021-02-25 10:05:00|1729.3|1726.3|1728.3|1725.3|1729.3|1726.3|1728.3|1725.3|81
1614247800000|2021-02-25 10:10:00|1728.8|1725.8|1729.3|1726.3|1729.3|1726.3|1728.3|1725.3|53
1614248100000|2021-02-25 10:15:00|1730.3|1727.3|1730.3|1727.3|1730.3|1727.3|1730.3|1727.3|30
1614248400000|2021-02-25 10:20:00|1729.8|1726.8|1730.3|1727.3|1730.3|1727.3|1729.8|1726.8|38
1614248700000|2021-02-25 10:25:00|1729.8|1726.8|1729.3|1726.3|1730.3|1727.3|1728.3|1725.3|199
1614249000000|2021-02-25 10:30:00|1728.4|1725.4|1724.3|1721.3|1729.3|1726.3|1722.4|1719.4|228
1614249300000|2021-02-25 10:35:00|1723.8|1720.8|1723.4|1720.4|1724.3|1721.3|1723.3|1720.3|48
1614249600000|2021-02-25 10:40:00|1724.3|1721.3|1721.3|1718.3|1724.3|1721.3|1720.4|1717.4|197
1614249900000|2021-02-25 10:45:00|1721.4|1718.4|1722.3|1719.3|1722.3|1719.3|1720.4|1717.4|56
1614250200000|2021-02-25 10:50:00|1722.4|1719.4|1721.4|1718.4|1722.4|1719.4|1721.4|1718.4|58
1614250500000|2021-02-25 10:55:00|1722.4|1719.4|1723.4|1720.4|1723.4|1720.4|1720.4|1717.4|367
1614250800000|2021-02-25 11:00:00|1723.3|1720.3|1722.3|1719.3|1723.3|1720.3|1721.4|1718.4|161
1614251100000|2021-02-25 11:05:00|1722.4|1719.4|1720.3|1717.3|1722.4|1719.4|1720.3|1717.3|191
1614251400000|2021-02-25 11:10:00|1720.4|1717.4|1721.3|1718.3|1721.3|1718.3|1720.3|1717.3|10
1614251700000|2021-02-25 11:15:00|1720.3|1717.3|1720.3|1717.3|1720.3|1717.3|1720.3|1717.3|21
1614252000000|2021-02-25 11:20:00|1719.3|1716.3|1708.9|1705.9|1719.3|1716.3|1707.4|1704.4|772
1614252300000|2021-02-25 11:25:00|1709.4|1706.4|1710.9|1707.9|1711.8|1708.8|1709.4|1706.4|83
1614252600000|2021-02-25 11:30:00|1713.3|1710.3|1713.3|1710.3|1713.4|1710.4|1711.8|1708.8|111
1614252900000|2021-02-25 11:35:00|1712.8|1709.8|1712.4|1709.4|1713.4|1710.4|1711.9|1708.9|35
1614253200000|2021-02-25 11:40:00|1712.3|1709.3|1713.3|1710.3|1713.3|1710.3|1710.4|1707.4|42
1614253500000|2021-02-25 11:45:00|1714.3|1711.3|1714.3|1711.3|1714.3|1711.3|1714.3|1711.3|28
1614253800000|2021-02-25 11:50:00|1715.3|1712.3|1715.3|1712.3|1716.3|1713.3|1715.3|1712.3|68
1614254100000|2021-02-25 11:55:00|1714.8|1711.8|1714.3|1711.3|1715.3|1712.3|1714.3|1711.3|130
1614254400000|2021-02-25 12:00:00|1715.3|1712.3|1712.3|1709.3|1715.3|1712.3|1712.3|1709.3|91
1614254700000|2021-02-25 12:05:00|1711.3|1708.3|1709.3|1706.3|1711.3|1708.3|1709.3|1706.3|169
1614255000000|2021-02-25 12:10:00|1707.9|1704.9|1709.3|1706.3|1709.9|1706.9|1705.4|1702.4|160
1614255300000|2021-02-25 12:15:00|1708.9|1705.9|1708.3|1705.3|1709.3|1706.3|1708.3|1705.3|46
1614255600000|2021-02-25 12:20:00|1709.3|1706.3|1708.3|1705.3|1710.3|1707.3|1706.9|1703.9|111
1614255900000|2021-02-25 12:25:00|1708.4|1705.4|1716.3|1713.3|1717.3|1714.3|1708.4|1705.4|335
1614256200000|2021-02-25 12:30:00|1716.8|1713.8|1714.3|1711.3|1719.8|1716.8|1714.3|1711.3|238
1614256500000|2021-02-25 12:35:00|1715.3|1712.3|1717.3|1714.3|1717.3|1714.3|1714.8|1711.8|71
1614256800000|2021-02-25 12:40:00|1718.3|1715.3|1715.3|1712.3|1721.2|1718.2|1714.3|1711.3|230
1614257100000|2021-02-25 12:45:00|1716.3|1713.3|1719.3|1716.3|1720.3|1717.3|1716.3|1713.3|266
1614257400000|2021-02-25 12:50:00|1720.2|1717.2|1720.2|1717.2|1721.2|1718.2|1716.3|1713.3|99
1614257700000|2021-02-25 12:55:00|1720.3|1717.3|1721.2|1718.2|1722.7|1719.7|1718.3|1715.3|136
1614258000000|2021-02-25 13:00:00|1720.3|1717.3|1717.8|1714.8|1720.3|1717.3|1717.3|1714.3|257
1614258300000|2021-02-25 13:05:00|1717.3|1714.3|1718.3|1715.3|1721.2|1718.2|1717.3|1714.3|309
1614258600000|2021-02-25 13:10:00|1719.3|1716.3|1715.3|1712.3|1720.3|1717.3|1715.2|1712.2|288
1614258900000|2021-02-25 13:15:00|1714.8|1711.8|1714.3|1711.3|1716.2|1713.2|1713.3|1710.3|97
1614259200000|2021-02-25 13:20:00|1714.8|1711.8|1719.2|1716.2|1719.2|1716.2|1714.3|1711.3|182
1614259500000|2021-02-25 13:25:00|1720.2|1717.2|1718.2|1715.2|1720.2|1717.2|1716.3|1713.3|66
1614259800000|2021-02-25 13:30:00|1717.3|1714.3|1716.8|1713.8|1718.2|1715.2|1716.3|1713.3|321
1614260100000|2021-02-25 13:35:00|1717.2|1714.2|1708.3|1705.3|1717.2|1714.2|1708.3|1705.3|426
1614260400000|2021-02-25 13:40:00|1708.8|1705.8|1706.3|1703.3|1710.3|1707.3|1706.3|1703.3|1371
1614260700000|2021-02-25 13:45:00|1704.4|1701.4|1706.3|1703.3|1708.3|1705.3|1701.4|1698.4|327
1614261000000|2021-02-25 13:50:00|1705.3|1702.3|1696.4|1693.4|1705.3|1702.3|1696.4|1693.4|1370
1614261300000|2021-02-25 13:55:00|1695.5|1692.5|1699.9|1696.9|1701.4|1698.4|1695.4|1692.4|469
1614261600000|2021-02-25 14:00:00|1700.4|1697.4|1699.4|1696.4|1701.4|1698.4|1699.4|1696.4|335
1614261900000|2021-02-25 14:05:00|1698.4|1695.4|1690.5|1687.5|1699.4|1696.4|1686.5|1683.5|1582
1614262200000|2021-02-25 14:10:00|1690|1687|1679.1|1676.1|1693.5|1690.5|1676.6|1673.6|1426
1614262500000|2021-02-25 14:15:00|1679.6|1676.6|1686.1|1683.1|1686.1|1683.1|1679.1|1676.1|1196
1614262800000|2021-02-25 14:20:00|1685.6|1682.6|1681.6|1678.6|1686.1|1683.1|1681.6|1678.6|440
1614263100000|2021-02-25 14:25:00|1682.1|1679.1|1683.6|1680.6|1686.6|1683.6|1679.6|1676.6|482
1614263400000|2021-02-25 14:30:00|1684.6|1681.6|1687.6|1684.6|1687.6|1684.6|1683.6|1680.6|310
1614263700000|2021-02-25 14:35:00|1686.6|1683.6|1681.7|1678.7|1687.1|1684.1|1679.7|1676.7|983
1614264000000|2021-02-25 14:40:00|1681.2|1678.2|1679.6|1676.6|1682.6|1679.6|1679.6|1676.6|610
1614264300000|2021-02-25 14:45:00|1678.6|1675.6|1667.7|1664.7|1678.6|1675.6|1667.7|1664.7|3198
1614264600000|2021-02-25 14:50:00|1668.2|1665.2|1671.6|1668.6|1672.6|1669.6|1667.7|1664.7|1306
1614264900000|2021-02-25 14:55:00|1671.7|1668.7|1677.1|1674.1|1678.6|1675.6|1671.7|1668.7|464
1614265200000|2021-02-25 15:00:00|1677.6|1674.6|1676.6|1673.6|1679.6|1676.6|1675.6|1672.6|400
1614265500000|2021-02-25 15:05:00|1677.1|1674.1|1675.6|1672.6|1677.6|1674.6|1674.6|1671.6|415
1614265800000|2021-02-25 15:10:00|1676.5|1673.5|1675.6|1672.6|1678.6|1675.6|1675.1|1672.1|324
1614266100000|2021-02-25 15:15:00|1676.6|1673.6|1677.6|1674.6|1678.1|1675.1|1674.6|1671.6|411
1614266400000|2021-02-25 15:20:00|1678.6|1675.6|1680.5|1677.5|1683.1|1680.1|1676.6|1673.6|376
1614266700000|2021-02-25 15:25:00|1681.5|1678.5|1681.5|1678.5|1682|1679|1679.6|1676.6|262
1614267000000|2021-02-25 15:30:00|1680.5|1677.5|1682.5|1679.5|1682.6|1679.6|1679.6|1676.6|311
1614267300000|2021-02-25 15:35:00|1681.5|1678.5|1683.6|1680.6|1685.5|1682.5|1681.5|1678.5|323
1614267600000|2021-02-25 15:40:00|1683.5|1680.5|1679.6|1676.6|1683.5|1680.5|1679.6|1676.6|310
1614267900000|2021-02-25 15:45:00|1680.1|1677.1|1676.6|1673.6|1680.5|1677.5|1676.1|1673.1|539
1614268200000|2021-02-25 15:50:00|1675.6|1672.6|1676.6|1673.6|1678.6|1675.6|1675.6|1672.6|228
1614268500000|2021-02-25 15:55:00|1675.6|1672.6|1674.6|1671.6|1676.1|1673.1|1674.6|1671.6|222
1614268800000|2021-02-25 16:00:00|1673.6|1670.6|1673.6|1670.6|1674.1|1671.1|1671.6|1668.6|883
1614269100000|2021-02-25 16:05:00|1674.6|1671.6|1679.5|1676.5|1679.5|1676.5|1673.6|1670.6|292
1614269400000|2021-02-25 16:10:00|1678.6|1675.6|1678.6|1675.6|1679.6|1676.6|1676.6|1673.6|246
1614269700000|2021-02-25 16:15:00|1677.6|1674.6|1680.5|1677.5|1680.6|1677.6|1676.6|1673.6|230
1614270000000|2021-02-25 16:20:00|1681|1678|1683.5|1680.5|1684.5|1681.5|1679.5|1676.5|300
1614270300000|2021-02-25 16:25:00|1683.6|1680.6|1688.5|1685.5|1689.5|1686.5|1683.6|1680.6|549
1614270600000|2021-02-25 16:30:00|1688|1685|1688.5|1685.5|1690.5|1687.5|1685.5|1682.5|332
1614270900000|2021-02-25 16:35:00|1687.5|1684.5|1686.5|1683.5|1688.5|1685.5|1685.5|1682.5|360
1614271200000|2021-02-25 16:40:00|1686|1683|1688.5|1685.5|1689.5|1686.5|1685.5|1682.5|166
1614271500000|2021-02-25 16:45:00|1688.4|1685.4|1689.4|1686.4|1690.4|1687.4|1687.5|1684.5|222
1614271800000|2021-02-25 16:50:00|1689.5|1686.5|1687.4|1684.4|1689.5|1686.5|1687.4|1684.4|265
1614272100000|2021-02-25 16:55:00|1689.4|1686.4|1693.4|1690.4|1695.4|1692.4|1689.4|1686.4|773
1614272400000|2021-02-25 17:00:00|1692.4|1689.4|1691.4|1688.4|1692.9|1689.9|1691.4|1688.4|216
1614272700000|2021-02-25 17:05:00|1690.4|1687.4|1688.5|1685.5|1690.9|1687.9|1687.4|1684.4|496
1614273000000|2021-02-25 17:10:00|1688.4|1685.4|1685.5|1682.5|1688.4|1685.4|1685.5|1682.5|177
1614273300000|2021-02-25 17:15:00|1684.5|1681.5|1683|1680|1684.5|1681.5|1681.5|1678.5|485
1614273600000|2021-02-25 17:20:00|1682.5|1679.5|1683.5|1680.5|1686.5|1683.5|1682.5|1679.5|158
1614273900000|2021-02-25 17:25:00|1684.5|1681.5|1684.4|1681.4|1686.4|1683.4|1681.5|1678.5|317
1614274200000|2021-02-25 17:30:00|1684.5|1681.5|1685.4|1682.4|1686.4|1683.4|1682.5|1679.5|282
1614274500000|2021-02-25 17:35:00|1685.5|1682.5|1685.5|1682.5|1686.9|1683.9|1684|1681|414
1614274800000|2021-02-25 17:40:00|1685|1682|1685.5|1682.5|1685.5|1682.5|1682.5|1679.5|981
1614275100000|2021-02-25 17:45:00|1685.4|1682.4|1684.5|1681.5|1687.4|1684.4|1684.4|1681.4|821
1614275400000|2021-02-25 17:50:00|1684.4|1681.4|1677.4|1674.4|1687.4|1684.4|1677.4|1674.4|2762
1614275700000|2021-02-25 17:55:00|1678.4|1675.4|1686.9|1683.9|1688.4|1685.4|1677.4|1674.4|1204
1614328200000|2021-02-26 08:30:00|1677.4|1674.4|1675.5|1672.5|1677.4|1674.4|1670.9|1667.9|655
1614328500000|2021-02-26 08:35:00|1671.9|1668.9|1670.9|1667.9|1672.9|1669.9|1669.9|1666.9|343
1614328800000|2021-02-26 08:40:00|1671.9|1668.9|1670.9|1667.9|1671.9|1668.9|1668.9|1665.9|250
1614329100000|2021-02-26 08:45:00|1669.9|1666.9|1666.5|1663.5|1672.4|1669.4|1666|1663|233
1614329400000|2021-02-26 08:50:00|1666.4|1663.4|1661|1658|1667.9|1664.9|1660|1657|244
1614329700000|2021-02-26 08:55:00|1661.5|1658.5|1662.9|1659.9|1664.9|1661.9|1661|1658|170
1614330000000|2021-02-26 09:00:00|1662|1659|1661.4|1658.4|1662|1659|1659.9|1656.9|252
1614330300000|2021-02-26 09:05:00|1660.9|1657.9|1658.9|1655.9|1660.9|1657.9|1657|1654|519
1614330600000|2021-02-26 09:10:00|1659|1656|1657|1654|1659.9|1656.9|1657|1654|527
1614330900000|2021-02-26 09:15:00|1656.9|1653.9|1658|1655|1658|1655|1656|1653|204
1614331200000|2021-02-26 09:20:00|1657|1654|1657|1654|1658|1655|1656|1653|292
1614331500000|2021-02-26 09:25:00|1656.9|1653.9|1658|1655|1658|1655|1656|1653|165
1614331800000|2021-02-26 09:30:00|1657.9|1654.9|1657|1654|1657.9|1654.9|1656|1653|52
1614332100000|2021-02-26 09:35:00|1657.9|1654.9|1658|1655|1658|1655|1657.9|1654.9|106
1614332400000|2021-02-26 09:40:00|1657.9|1654.9|1656.9|1653.9|1657.9|1654.9|1656|1653|130
1614332700000|2021-02-26 09:45:00|1657.9|1654.9|1659.9|1656.9|1659.9|1656.9|1657.4|1654.4|239
1614333000000|2021-02-26 09:50:00|1659.4|1656.4|1658.9|1655.9|1661.9|1658.9|1657.9|1654.9|216
1614333300000|2021-02-26 09:55:00|1658.4|1655.4|1658.9|1655.9|1659.9|1656.9|1658|1655|113
1614333600000|2021-02-26 10:00:00|1657.9|1654.9|1659.9|1656.9|1659.9|1656.9|1657.9|1654.9|130
1614333900000|2021-02-26 10:05:00|1661.9|1658.9|1660.9|1657.9|1661.9|1658.9|1660.4|1657.4|182
1614334200000|2021-02-26 10:10:00|1659.9|1656.9|1661.8|1658.8|1661.9|1658.9|1659.9|1656.9|49
1614334500000|2021-02-26 10:15:00|1661.4|1658.4|1661.4|1658.4|1661.8|1658.8|1660.9|1657.9|24
1614334800000|2021-02-26 10:20:00|1660.9|1657.9|1662.9|1659.9|1662.9|1659.9|1660.9|1657.9|67
1614335100000|2021-02-26 10:25:00|1661.9|1658.9|1662.9|1659.9|1662.9|1659.9|1661.9|1658.9|21
1614335400000|2021-02-26 10:30:00|1663.8|1660.8|1663.9|1660.9|1664.9|1661.9|1663.8|1660.8|255
1614335700000|2021-02-26 10:35:00|1664.9|1661.9|1664.4|1661.4|1664.9|1661.9|1664.4|1661.4|56
1614336000000|2021-02-26 10:40:00|1664.8|1661.8|1664.9|1661.9|1667.4|1664.4|1664.4|1661.4|136
1614336300000|2021-02-26 10:45:00|1664.8|1661.8|1663.9|1660.9|1664.8|1661.8|1663.9|1660.9|19
1614336600000|2021-02-26 10:50:00|1662.9|1659.9|1662.9|1659.9|1663.9|1660.9|1661.4|1658.4|216
1614336900000|2021-02-26 10:55:00|1662.8|1659.8|1662.9|1659.9|1663.9|1660.9|1662.8|1659.8|54
1614337200000|2021-02-26 11:00:00|1663.8|1660.8|1660.9|1657.9|1663.8|1660.8|1660.9|1657.9|66
1614337500000|2021-02-26 11:05:00|1659.9|1656.9|1659.9|1656.9|1659.9|1656.9|1659.9|1656.9|177
1614337800000|2021-02-26 11:10:00|1660|1657|1659|1656|1660.9|1657.9|1659|1656|250
1614338100000|2021-02-26 11:15:00|1660|1657|1660|1657|1660.9|1657.9|1659|1656|153
1614338400000|2021-02-26 11:20:00|1660.9|1657.9|1660.9|1657.9|1660.9|1657.9|1660.9|1657.9|36
1614338700000|2021-02-26 11:25:00|1660.5|1657.5|1661|1658|1661|1658|1660|1657|31
1614339000000|2021-02-26 11:30:00|1660.5|1657.5|1659.5|1656.5|1660.9|1657.9|1659|1656|109
1614339300000|2021-02-26 11:35:00|1660|1657|1659|1656|1660|1657|1659|1656|52
1614339600000|2021-02-26 11:40:00|1658|1655|1655|1652|1658|1655|1655|1652|232
1614339900000|2021-02-26 11:45:00|1654|1651|1652|1649|1654|1651|1652|1649|599
1614340200000|2021-02-26 11:50:00|1651.9|1648.9|1651.9|1648.9|1652.4|1649.4|1651.9|1648.9|58
1614340500000|2021-02-26 11:55:00|1652|1649|1648.9|1645.9|1652|1649|1648.9|1645.9|585
1614340800000|2021-02-26 12:00:00|1646.9|1643.9|1652.4|1649.4|1652.4|1649.4|1646.9|1643.9|855
1614341100000|2021-02-26 12:05:00|1651.9|1648.9|1653.4|1650.4|1656.8|1653.8|1651.9|1648.9|140
1614341400000|2021-02-26 12:10:00|1652.9|1649.9|1652.9|1649.9|1653.9|1650.9|1652.9|1649.9|128
1614341700000|2021-02-26 12:15:00|1651.9|1648.9|1649.9|1646.9|1651.9|1648.9|1647.9|1644.9|194
1614342000000|2021-02-26 12:20:00|1650.9|1647.9|1650.9|1647.9|1650.9|1647.9|1647.9|1644.9|572
1614342300000|2021-02-26 12:25:00|1650.5|1647.5|1649|1646|1650.5|1647.5|1648|1645|532
1614342600000|2021-02-26 12:30:00|1650|1647|1650|1647|1652|1649|1648|1645|456
1614342900000|2021-02-26 12:35:00|1649|1646|1650|1647|1651.5|1648.5|1649|1646|175
1614343200000|2021-02-26 12:40:00|1651|1648|1652|1649|1652|1649|1650|1647|67
1614343500000|2021-02-26 12:45:00|1652.9|1649.9|1653.9|1650.9|1655.5|1652.5|1652|1649|499
1614343800000|2021-02-26 12:50:00|1653.4|1650.4|1652|1649|1653.4|1650.4|1650.5|1647.5|115
1614344100000|2021-02-26 12:55:00|1651.9|1648.9|1648|1645|1651.9|1648.9|1648|1645|128
1614344400000|2021-02-26 13:00:00|1647.5|1644.5|1647|1644|1648.9|1645.9|1646.9|1643.9|301
1614344700000|2021-02-26 13:05:00|1648|1645|1644.4|1641.4|1649|1646|1644|1641|541
1614345000000|2021-02-26 13:10:00|1643.9|1640.9|1647|1644|1648|1645|1643.9|1640.9|616
1614345300000|2021-02-26 13:15:00|1646.9|1643.9|1644.9|1641.9|1648|1645|1644|1641|289
1614345600000|2021-02-26 13:20:00|1645|1642|1648.9|1645.9|1648.9|1645.9|1644.9|1641.9|219
1614345900000|2021-02-26 13:25:00|1649.9|1646.9|1645.9|1642.9|1649.9|1646.9|1645.9|1642.9|137
1614346200000|2021-02-26 13:30:00|1644.9|1641.9|1648.9|1645.9|1649.9|1646.9|1644.4|1641.4|740
1614346500000|2021-02-26 13:35:00|1649.9|1646.9|1651.8|1648.8|1651.8|1648.8|1648.9|1645.9|232
1614346800000|2021-02-26 13:40:00|1651.9|1648.9|1655.8|1652.8|1655.8|1652.8|1650.9|1647.9|485
1614347100000|2021-02-26 13:45:00|1656.3|1653.3|1657.3|1654.3|1657.8|1654.8|1654.8|1651.8|283
1614347400000|2021-02-26 13:50:00|1656.8|1653.8|1655.8|1652.8|1656.8|1653.8|1655.8|1652.8|163
1614347700000|2021-02-26 13:55:00|1656.8|1653.8|1657.8|1654.8|1657.8|1654.8|1655.8|1652.8|217
1614348000000|2021-02-26 14:00:00|1656.8|1653.8|1656.8|1653.8|1656.9|1653.9|1655.8|1652.8|213
1614348300000|2021-02-26 14:05:00|1655.9|1652.9|1657.8|1654.8|1657.8|1654.8|1655.9|1652.9|221
1614348600000|2021-02-26 14:10:00|1657.3|1654.3|1662.8|1659.8|1662.8|1659.8|1656.9|1653.9|352
1614348900000|2021-02-26 14:15:00|1661.8|1658.8|1665.7|1662.7|1665.7|1662.7|1660.8|1657.8|706
1614349200000|2021-02-26 14:20:00|1666.7|1663.7|1665.7|1662.7|1667.7|1664.7|1663.7|1660.7|559
1614349500000|2021-02-26 14:25:00|1664.7|1661.7|1660.7|1657.7|1665.7|1662.7|1659.8|1656.8|472
1614349800000|2021-02-26 14:30:00|1660.3|1657.3|1660.7|1657.7|1663.7|1660.7|1658.8|1655.8|363
1614350100000|2021-02-26 14:35:00|1660.8|1657.8|1660.7|1657.7|1662.7|1659.7|1658.8|1655.8|238
1614350400000|2021-02-26 14:40:00|1659.8|1656.8|1662.7|1659.7|1663.2|1660.2|1659.7|1656.7|229
1614350700000|2021-02-26 14:45:00|1663.6|1660.6|1662.6|1659.6|1666.1|1663.1|1662.6|1659.6|381
1614351000000|2021-02-26 14:50:00|1661.7|1658.7|1662.6|1659.6|1664.6|1661.6|1660.6|1657.6|667
1614351300000|2021-02-26 14:55:00|1661.7|1658.7|1660.7|1657.7|1663.6|1660.6|1660.7|1657.7|300
1614351600000|2021-02-26 15:00:00|1661.6|1658.6|1662.1|1659.1|1663.5|1660.5|1659.7|1656.7|355
1614351900000|2021-02-26 15:05:00|1661.6|1658.6|1659.6|1656.6|1663.6|1660.6|1659.6|1656.6|406
1614352200000|2021-02-26 15:10:00|1660.1|1657.1|1664.5|1661.5|1666.5|1663.5|1658.6|1655.6|278
1614352500000|2021-02-26 15:15:00|1665.5|1662.5|1663.5|1660.5|1666.5|1663.5|1663.5|1660.5|280
1614352800000|2021-02-26 15:20:00|1664.5|1661.5|1662.5|1659.5|1664.5|1661.5|1661.5|1658.5|316
1614353100000|2021-02-26 15:25:00|1662|1659|1666.4|1663.4|1666.4|1663.4|1661.5|1658.5|344
1614353400000|2021-02-26 15:30:00|1666.5|1663.5|1663.5|1660.5|1667.4|1664.4|1663|1660|254
1614353700000|2021-02-26 15:35:00|1663|1660|1661.5|1658.5|1663|1660|1660.5|1657.5|316
1614354000000|2021-02-26 15:40:00|1661|1658|1658.5|1655.5|1661.5|1658.5|1655.6|1652.6|378
1614354300000|2021-02-26 15:45:00|1657.5|1654.5|1659.5|1656.5|1659.5|1656.5|1657.5|1654.5|115
1614354600000|2021-02-26 15:50:00|1658.5|1655.5|1656.5|1653.5|1659.5|1656.5|1655.5|1652.5|420
1614354900000|2021-02-26 15:55:00|1655.5|1652.5|1651.6|1648.6|1658.5|1655.5|1651.6|1648.6|555
1614355200000|2021-02-26 16:00:00|1650.6|1647.6|1650.1|1647.1|1651.6|1648.6|1648.6|1645.6|679
1614355500000|2021-02-26 16:05:00|1649.6|1646.6|1652.6|1649.6|1652.6|1649.6|1649.1|1646.1|229
1614355800000|2021-02-26 16:10:00|1653.5|1650.5|1660.4|1657.4|1660.9|1657.9|1653.5|1650.5|653
1614356100000|2021-02-26 16:15:00|1660.5|1657.5|1660.4|1657.4|1661.4|1658.4|1658.5|1655.5|188
1614356400000|2021-02-26 16:20:00|1659.5|1656.5|1664.4|1661.4|1665.3|1662.3|1659.4|1656.4|471
1614356700000|2021-02-26 16:25:00|1664.3|1661.3|1659.4|1656.4|1665.3|1662.3|1659.4|1656.4|305
1614357000000|2021-02-26 16:30:00|1660.3|1657.3|1658.5|1655.5|1664.3|1661.3|1658.5|1655.5|266
1614357300000|2021-02-26 16:35:00|1659.5|1656.5|1656.5|1653.5|1659.5|1656.5|1654.5|1651.5|397
1614357600000|2021-02-26 16:40:00|1656.1|1653.1|1649.7|1646.7|1656.1|1653.1|1649.7|1646.7|435
1614357900000|2021-02-26 16:45:00|1650.7|1647.7|1657.1|1654.1|1660.1|1657.1|1650.7|1647.7|427
1614358200000|2021-02-26 16:50:00|1656.6|1653.6|1650.7|1647.7|1656.6|1653.6|1650.7|1647.7|832
1614358500000|2021-02-26 16:55:00|1651.6|1648.6|1652.6|1649.6|1653.5|1650.5|1650.1|1647.1|299
1614358800000|2021-02-26 17:00:00|1653.5|1650.5|1651.1|1648.1|1653.5|1650.5|1648.6|1645.6|340
1614359100000|2021-02-26 17:05:00|1650.6|1647.6|1650.6|1647.6|1651.6|1648.6|1649.6|1646.6|230
1614359400000|2021-02-26 17:10:00|1649.6|1646.6|1650.5|1647.5|1650.6|1647.6|1648.6|1645.6|202
1614359700000|2021-02-26 17:15:00|1650.1|1647.1|1649.5|1646.5|1653.5|1650.5|1649.5|1646.5|213
1614360000000|2021-02-26 17:20:00|1648.6|1645.6|1647.1|1644.1|1649.5|1646.5|1646.6|1643.6|292
1614360300000|2021-02-26 17:25:00|1647.6|1644.6|1644.6|1641.6|1647.6|1644.6|1644.6|1641.6|456
1614360600000|2021-02-26 17:30:00|1644.1|1641.1|1644.1|1641.1|1644.6|1641.6|1643.6|1640.6|284
1614360900000|2021-02-26 17:35:00|1643.6|1640.6|1640.7|1637.7|1643.6|1640.6|1639.7|1636.7|352
1614361200000|2021-02-26 17:40:00|1640.6|1637.6|1642.6|1639.6|1645.6|1642.6|1639.6|1636.6|436
1614361500000|2021-02-26 17:45:00|1641.6|1638.6|1641.1|1638.1|1641.6|1638.6|1640.6|1637.6|410
1614361800000|2021-02-26 17:50:00|1641.6|1638.6|1645.5|1642.5|1646.4|1643.4|1640.5|1637.5|2533
1614362100000|2021-02-26 17:55:00|1644.5|1641.5|1646.3|1643.3|1650.2|1647.2|1643.4|1640.4|1786
1614587400000|2021-03-01 08:30:00|1652|1649|1652.1|1649.1|1657.2|1654.2|1649.5|1646.5|1068
1614587700000|2021-03-01 08:35:00|1652.6|1649.6|1656.5|1653.5|1659.5|1656.5|1652.6|1649.6|392
1614588000000|2021-03-01 08:40:00|1656|1653|1656.1|1653.1|1657.5|1654.5|1655.6|1652.6|247
1614588300000|2021-03-01 08:45:00|1656.6|1653.6|1661.4|1658.4|1661.4|1658.4|1655.6|1652.6|225
1614588600000|2021-03-01 08:50:00|1661.5|1658.5|1663|1660|1663.5|1660.5|1661.5|1658.5|239
1614588900000|2021-03-01 08:55:00|1662.6|1659.6|1662.1|1659.1|1663.5|1660.5|1662.1|1659.1|66
1614589200000|2021-03-01 09:00:00|1661.6|1658.6|1662.6|1659.6|1663.6|1660.6|1661.6|1658.6|197
1614589500000|2021-03-01 09:05:00|1663.1|1660.1|1664.2|1661.2|1664.6|1661.6|1662.7|1659.7|250
1614589800000|2021-03-01 09:10:00|1663.7|1660.7|1663.7|1660.7|1664.2|1661.2|1663.2|1660.2|66
1614590100000|2021-03-01 09:15:00|1664.2|1661.2|1659.8|1656.8|1664.2|1661.2|1659.8|1656.8|142
1614590400000|2021-03-01 09:20:00|1659.7|1656.7|1658.8|1655.8|1659.7|1656.7|1656.3|1653.3|127
1614590700000|2021-03-01 09:25:00|1659.7|1656.7|1659.8|1656.8|1660.7|1657.7|1659.7|1656.7|102
1614591000000|2021-03-01 09:30:00|1659.7|1656.7|1654.8|1651.8|1659.8|1656.8|1653.8|1650.8|334
1614591300000|2021-03-01 09:35:00|1655.3|1652.3|1656.3|1653.3|1656.8|1653.8|1655.3|1652.3|68
1614591600000|2021-03-01 09:40:00|1656.2|1653.2|1654.7|1651.7|1656.2|1653.2|1652.8|1649.8|133
1614591900000|2021-03-01 09:45:00|1653.3|1650.3|1651.8|1648.8|1653.3|1650.3|1650.3|1647.3|115
1614592200000|2021-03-01 09:50:00|1651.3|1648.3|1651.8|1648.8|1651.8|1648.8|1651.3|1648.3|37
1614592500000|2021-03-01 09:55:00|1651.9|1648.9|1650.8|1647.8|1651.9|1648.9|1649.9|1646.9|49
1614592800000|2021-03-01 10:00:00|1649.9|1646.9|1652.9|1649.9|1653.8|1650.8|1649.8|1646.8|125
1614593100000|2021-03-01 10:05:00|1653.3|1650.3|1652.4|1649.4|1654.8|1651.8|1652.4|1649.4|80
1614593400000|2021-03-01 10:10:00|1652.8|1649.8|1651.4|1648.4|1652.8|1649.8|1650.9|1647.9|90
1614593700000|2021-03-01 10:15:00|1651.9|1648.9|1650.9|1647.9|1651.9|1648.9|1650|1647|41
1614594000000|2021-03-01 10:20:00|1650.5|1647.5|1649|1646|1650.9|1647.9|1648.5|1645.5|107
1614594300000|2021-03-01 10:25:00|1649.9|1646.9|1649.9|1646.9|1650|1647|1649|1646|27
1614594600000|2021-03-01 10:30:00|1649.5|1646.5|1650|1647|1650|1647|1649|1646|43
1614594900000|2021-03-01 10:35:00|1649|1646|1649|1646|1649|1646|1649|1646|20
1614595200000|2021-03-01 10:40:00|1648.9|1645.9|1649|1646|1649|1646|1648.9|1645.9|27
1614595500000|2021-03-01 10:45:00|||||||||83
1614595800000|2021-03-01 10:50:00|1650|1647|1649|1646|1650|1647|1649|1646|28
1614596100000|2021-03-01 10:55:00|1650|1647|1649|1646|1650|1647|1649|1646|28
1614596400000|2021-03-01 11:00:00|1649.9|1646.9|1648.9|1645.9|1649.9|1646.9|1648|1645|236
1614596700000|2021-03-01 11:05:00|1649|1646|1648.9|1645.9|1649.4|1646.4|1647.9|1644.9|266
1614597000000|2021-03-01 11:10:00|1649|1646|1651.9|1648.9|1652.9|1649.9|1648.5|1645.5|209
1614597300000|2021-03-01 11:15:00|1652.4|1649.4|1654.9|1651.9|1654.9|1651.9|1652.4|1649.4|126
1614597600000|2021-03-01 11:20:00|1655.8|1652.8|1654.4|1651.4|1656.8|1653.8|1653|1650|481
1614597900000|2021-03-01 11:25:00|1654.5|1651.5|1653|1650|1654.9|1651.9|1653|1650|131
1614598200000|2021-03-01 11:30:00|1653.1|1650.1|1654|1651|1654|1651|1653|1650|46
1614598500000|2021-03-01 11:35:00|1653|1650|1652|1649|1653|1650|1652|1649|193
1614598800000|2021-03-01 11:40:00|1651.6|1648.6|1651|1648|1651.6|1648.6|1651|1648|39
1614599100000|2021-03-01 11:45:00|1651.1|1648.1|1652.1|1649.1|1653.1|1650.1|1651.1|1648.1|122
1614599400000|2021-03-01 11:50:00|1652|1649|1651.1|1648.1|1652.1|1649.1|1651|1648|118
1614599700000|2021-03-01 11:55:00|1652.1|1649.1|1652.1|1649.1|1652.6|1649.6|1651.6|1648.6|55
1614600000000|2021-03-01 12:00:00|1653.1|1650.1|1651.1|1648.1|1653.1|1650.1|1651.1|1648.1|23
1614600300000|2021-03-01 12:05:00|1652|1649|1654|1651|1654|1651|1651.5|1648.5|38
1614600600000|2021-03-01 12:10:00|1654.9|1651.9|1657|1654|1657|1654|1654.9|1651.9|109
1614600900000|2021-03-01 12:15:00|1657.9|1654.9|1658.9|1655.9|1659.9|1656.9|1657|1654|187
1614601200000|2021-03-01 12:20:00|1658.8|1655.8|1657|1654|1659.9|1656.9|1657|1654|122
1614601500000|2021-03-01 12:25:00|1656.9|1653.9|1655.9|1652.9|1656.9|1653.9|1654.9|1651.9|90
1614601800000|2021-03-01 12:30:00|1656|1653|1656.9|1653.9|1658.9|1655.9|1656|1653|109
1614602100000|2021-03-01 12:35:00|1657.4|1654.4|1657.4|1654.4|1657.9|1654.9|1654|1651|204
1614602400000|2021-03-01 12:40:00|1657|1654|1659.4|1656.4|1659.9|1656.9|1656|1653|129
1614602700000|2021-03-01 12:45:00|1658.9|1655.9|1659.4|1656.4|1659.8|1656.8|1658.9|1655.9|49
1614603000000|2021-03-01 12:50:00|1658.9|1655.9|1658.9|1655.9|1659.9|1656.9|1658.5|1655.5|83
1614603300000|2021-03-01 12:55:00|1658.4|1655.4|1657.9|1654.9|1658.9|1655.9|1656.5|1653.5|58
1614603600000|2021-03-01 13:00:00|1658|1655|1659|1656|1659.9|1656.9|1658|1655|178
1614603900000|2021-03-01 13:05:00|1659.4|1656.4|1659|1656|1659.9|1656.9|1657|1654|174
1614604200000|2021-03-01 13:10:00|1658|1655|1652|1649|1658.4|1655.4|1651|1648|241
1614604500000|2021-03-01 13:15:00|1651.1|1648.1|1650.1|1647.1|1651.1|1648.1|1650.1|1647.1|294
1614604800000|2021-03-01 13:20:00|1651.1|1648.1|1653.1|1650.1|1654|1651|1649.1|1646.1|407
1614605100000|2021-03-01 13:25:00|1653|1650|1653.1|1650.1|1653.1|1650.1|1651.1|1648.1|116
1614605400000|2021-03-01 13:30:00|1652.6|1649.6|1650.2|1647.2|1653.1|1650.1|1650.2|1647.2|262
1614605700000|2021-03-01 13:35:00|1648.7|1645.7|1649.3|1646.3|1650.3|1647.3|1648.2|1645.2|844
1614606000000|2021-03-01 13:40:00|1649.2|1646.2|1649.2|1646.2|1650.2|1647.2|1648.2|1645.2|133
1614606300000|2021-03-01 13:45:00|1649.3|1646.3|1649.3|1646.3|1650.3|1647.3|1649.2|1646.2|90
1614606600000|2021-03-01 13:50:00|1650.2|1647.2|1647.4|1644.4|1651.2|1648.2|1647.3|1644.3|268
1614606900000|2021-03-01 13:55:00|1647.3|1644.3|1646.5|1643.5|1647.4|1644.4|1645.4|1642.4|1184
1614607200000|2021-03-01 14:00:00|1646.4|1643.4|1647.4|1644.4|1647.5|1644.5|1645.5|1642.5|219
1614607500000|2021-03-01 14:05:00|1646.9|1643.9|1647.5|1644.5|1647.5|1644.5|1646.4|1643.4|408
1614607800000|2021-03-01 14:10:00|1648.4|1645.4|1647.5|1644.5|1649.4|1646.4|1647.4|1644.4|595
1614608100000|2021-03-01 14:15:00|1648.3|1645.3|1647.5|1644.5|1648.4|1645.4|1646.5|1643.5|200
1614608400000|2021-03-01 14:20:00|1647.4|1644.4|1646.4|1643.4|1648.4|1645.4|1646.4|1643.4|118
1614608700000|2021-03-01 14:25:00|1647.3|1644.3|1649.8|1646.8|1650.2|1647.2|1647.3|1644.3|134
1614609000000|2021-03-01 14:30:00|1650.3|1647.3|1645.4|1642.4|1651.2|1648.2|1644.4|1641.4|717
1614609300000|2021-03-01 14:35:00|1645.3|1642.3|1642.4|1639.4|1645.4|1642.4|1642.4|1639.4|412
1614609600000|2021-03-01 14:40:00|1642.3|1639.3|1641.4|1638.4|1643.4|1640.4|1641.4|1638.4|359
1614609900000|2021-03-01 14:45:00|1641.9|1638.9|1643.4|1640.4|1645.4|1642.4|1641.4|1638.4|177
1614610200000|2021-03-01 14:50:00|1644.4|1641.4|1642.4|1639.4|1644.4|1641.4|1641.4|1638.4|272
1614610500000|2021-03-01 14:55:00|1643.3|1640.3|1645.3|1642.3|1645.4|1642.4|1643.3|1640.3|211
1614610800000|2021-03-01 15:00:00|1645.4|1642.4|1643.9|1640.9|1646.3|1643.3|1643.4|1640.4|182
1614611100000|2021-03-01 15:05:00|1643.4|1640.4|1642.4|1639.4|1643.4|1640.4|1641.4|1638.4|234
1614611400000|2021-03-01 15:10:00|1642.3|1639.3|1641.4|1638.4|1643.4|1640.4|1641.4|1638.4|175
1614611700000|2021-03-01 15:15:00|1642.4|1639.4|1645.3|1642.3|1645.3|1642.3|1641.4|1638.4|466
1614612000000|2021-03-01 15:20:00|1645.8|1642.8|1642.3|1639.3|1648.2|1645.2|1642.3|1639.3|278
1614612300000|2021-03-01 15:25:00|1643.2|1640.2|1643.3|1640.3|1643.3|1640.3|1641.3|1638.3|187
1614612600000|2021-03-01 15:30:00|1642.8|1639.8|1641.3|1638.3|1643.3|1640.3|1641.3|1638.3|248
1614612900000|2021-03-01 15:35:00|1641.8|1638.8|1642.3|1639.3|1642.3|1639.3|1641.3|1638.3|345
1614613200000|2021-03-01 15:40:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1641.3|1638.3|238
1614613500000|2021-03-01 15:45:00|1643.3|1640.3|1642.3|1639.3|1644.2|1641.2|1641.3|1638.3|192
1614613800000|2021-03-01 15:50:00|1642.2|1639.2|1642.2|1639.2|1642.3|1639.3|1641.3|1638.3|106
1614614100000|2021-03-01 15:55:00|1641.3|1638.3|1642.3|1639.3|1642.3|1639.3|1641.3|1638.3|106
1614614400000|2021-03-01 16:00:00|1642.2|1639.2|1642.3|1639.3|1643.2|1640.2|1641.3|1638.3|303
1614614700000|2021-03-01 16:05:00|1643.2|1640.2|1643.2|1640.2|1644.3|1641.3|1643.2|1640.2|220
1614615000000|2021-03-01 16:10:00|1642.3|1639.3|1642.2|1639.2|1642.3|1639.3|1642.2|1639.2|75
1614615300000|2021-03-01 16:15:00|1641.3|1638.3|1642.3|1639.3|1643.2|1640.2|1641.3|1638.3|160
1614615600000|2021-03-01 16:20:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1642.3|1639.3|178
1614615900000|2021-03-01 16:25:00|1643.3|1640.3|1642.3|1639.3|1643.3|1640.3|1642.3|1639.3|155
1614616200000|2021-03-01 16:30:00|1642.2|1639.2|1641.3|1638.3|1642.3|1639.3|1641.3|1638.3|268
1614616500000|2021-03-01 16:35:00|||||||||87
1614616800000|2021-03-01 16:40:00|1640.3|1637.3|1640.3|1637.3|1640.4|1637.4|1640.3|1637.3|348
1614617100000|2021-03-01 16:45:00|||||||||148
1614617400000|2021-03-01 16:50:00|1639.4|1636.4|1640.3|1637.3|1640.3|1637.3|1639.4|1636.4|143
1614617700000|2021-03-01 16:55:00|1639.4|1636.4|1639.4|1636.4|1640.3|1637.3|1639.4|1636.4|79
1614618000000|2021-03-01 17:00:00|||||||||151
1614618300000|2021-03-01 17:05:00|1638.5|1635.5|1638.2|1635.2|1638.5|1635.5|1638.2|1635.2|203
1614618600000|2021-03-01 17:10:00|||||||||142
1614618900000|2021-03-01 17:15:00|1639.1|1636.1|1638.2|1635.2|1639.3|1636.3|1635.3|1632.3|764
1614619200000|2021-03-01 17:20:00|1638.3|1635.3|1638.3|1635.3|1639.2|1636.2|1638.2|1635.2|126
1614619500000|2021-03-01 17:25:00|1638.2|1635.2|1637.2|1634.2|1638.2|1635.2|1637.2|1634.2|174
1614619800000|2021-03-01 17:30:00|1637.3|1634.3|1639.3|1636.3|1639.3|1636.3|1637.3|1634.3|220
1614620100000|2021-03-01 17:35:00|1638.3|1635.3|1631.4|1628.4|1639.2|1636.2|1631.3|1628.3|824
1614620400000|2021-03-01 17:40:00|1631.3|1628.3|1621.5|1618.5|1631.3|1628.3|1620.5|1617.5|2271
1614620700000|2021-03-01 17:45:00|1621.1|1618.1|1614.8|1611.8|1622.5|1619.5|1614.8|1611.8|2890
1614621000000|2021-03-01 17:50:00|1615.6|1612.6|1614.5|1611.5|1621.5|1618.5|1613.8|1610.8|3584
1614621300000|2021-03-01 17:55:00|1615.1|1612.1|1613.5|1610.5|1616.1|1613.1|1613.4|1610.4|1162
1614673800000|2021-03-02 08:30:00|1615|1612|1616|1613|1616|1613|1611|1608|462
1614674100000|2021-03-02 08:35:00|1615.5|1612.5|1616.9|1613.9|1617.9|1614.9|1615|1612|131
1614674400000|2021-03-02 08:40:00|1616|1613|1616|1613|1616.9|1613.9|1614|1611|88
1614674700000|2021-03-02 08:45:00|1616.5|1613.5|1620.9|1617.9|1622.9|1619.9|1616|1613|452
1614675000000|2021-03-02 08:50:00|1620.4|1617.4|1622|1619|1623.9|1620.9|1620|1617|200
1614675300000|2021-03-02 08:55:00|1622.4|1619.4|1622.4|1619.4|1622.9|1619.9|1621|1618|208
1614675600000|2021-03-02 09:00:00|1622.9|1619.9|1625.4|1622.4|1625.8|1622.8|1621.9|1618.9|207
1614675900000|2021-03-02 09:05:00|1625|1622|1624.8|1621.8|1625.9|1622.9|1623.9|1620.9|75
1614676200000|2021-03-02 09:10:00|1625.8|1622.8|1624.8|1621.8|1626.8|1623.8|1624.8|1621.8|233
1614676500000|2021-03-02 09:15:00|1623.9|1620.9|1621.9|1618.9|1623.9|1620.9|1621.9|1618.9|273
1614676800000|2021-03-02 09:20:00|1622.9|1619.9|1620.4|1617.4|1622.9|1619.9|1619.9|1616.9|199
1614677100000|2021-03-02 09:25:00|1620.3|1617.3|1618.9|1615.9|1620.3|1617.3|1618.9|1615.9|121
1614677400000|2021-03-02 09:30:00|1619.8|1616.8|1619.9|1616.9|1619.9|1616.9|1618.9|1615.9|117
1614677700000|2021-03-02 09:35:00|1619.4|1616.4|1619.9|1616.9|1619.9|1616.9|1619.4|1616.4|53
1614678000000|2021-03-02 09:40:00|1618.9|1615.9|1618.9|1615.9|1619.4|1616.4|1618.8|1615.8|150
1614678300000|2021-03-02 09:45:00|1619.4|1616.4|1620.4|1617.4|1620.4|1617.4|1619.4|1616.4|46
1614678600000|2021-03-02 09:50:00|1619.9|1616.9|1620.9|1617.9|1620.9|1617.9|1619.9|1616.9|70
1614678900000|2021-03-02 09:55:00|1621|1618|1619.9|1616.9|1621.5|1618.5|1619.9|1616.9|34
1614679200000|2021-03-02 10:00:00|1620|1617|1620.9|1617.9|1620.9|1617.9|1619.9|1616.9|32
1614679500000|2021-03-02 10:05:00|1621|1618|1620.9|1617.9|1622|1619|1619.9|1616.9|62
1614679800000|2021-03-02 10:10:00|1620.5|1617.5|1619|1616|1620.5|1617.5|1619|1616|85
1614680100000|2021-03-02 10:15:00|1618.9|1615.9|1619|1616|1619|1616|1618.9|1615.9|49
1614680400000|2021-03-02 10:20:00|1618.9|1615.9|1619|1616|1619|1616|1618.9|1615.9|25
1614680700000|2021-03-02 10:25:00|1620.9|1617.9|1621|1618|1621.9|1618.9|1620.9|1617.9|44
1614681000000|2021-03-02 10:30:00|1620.9|1617.9|1616|1613|1621|1618|1615|1612|228
1614681300000|2021-03-02 10:35:00|1616.9|1613.9|1617.9|1614.9|1617.9|1614.9|1616.9|1613.9|54
1614681600000|2021-03-02 10:40:00|1618|1615|1618|1615|1618|1615|1618|1615|18
1614681900000|2021-03-02 10:45:00|1617.9|1614.9|1616.9|1613.9|1617.9|1614.9|1616.9|1613.9|73
1614682200000|2021-03-02 10:50:00|1617|1614|1613|1610|1617|1614|1613|1610|180
1614682500000|2021-03-02 10:55:00|1612|1609|1606.3|1603.3|1612.1|1609.1|1606.3|1603.3|1116
1614682800000|2021-03-02 11:00:00|1605.3|1602.3|1604.7|1601.7|1606.3|1603.3|1604.2|1601.2|481
1614683100000|2021-03-02 11:05:00|1604.3|1601.3|1605.8|1602.8|1607.2|1604.2|1603.3|1600.3|152
1614683400000|2021-03-02 11:10:00|1605.3|1602.3|1604.3|1601.3|1606.2|1603.2|1604.3|1601.3|301
1614683700000|2021-03-02 11:15:00|1604.8|1601.8|1604.8|1601.8|1606.3|1603.3|1603.8|1600.8|249
1614684000000|2021-03-02 11:20:00|1604.3|1601.3|1605.3|1602.3|1605.3|1602.3|1603.3|1600.3|147
1614684300000|2021-03-02 11:25:00|1604.9|1601.9|1605.3|1602.3|1605.3|1602.3|1604.8|1601.8|28
1614684600000|2021-03-02 11:30:00|1605.2|1602.2|1604.8|1601.8|1605.3|1602.3|1604.8|1601.8|64
1614684900000|2021-03-02 11:35:00|1604.3|1601.3|1603.2|1600.2|1605.3|1602.3|1603.2|1600.2|44
1614685200000|2021-03-02 11:40:00|1603.3|1600.3|1603.8|1600.8|1604.3|1601.3|1603.3|1600.3|173
1614685500000|2021-03-02 11:45:00|1603.4|1600.4|1602.2|1599.2|1603.8|1600.8|1601.3|1598.3|153
1614685800000|2021-03-02 11:50:00|1602.4|1599.4|1604.8|1601.8|1605.3|1602.3|1602.4|1599.4|135
1614686100000|2021-03-02 11:55:00|1605.2|1602.2|1606.3|1603.3|1606.3|1603.3|1605.2|1602.2|92
1614686400000|2021-03-02 12:00:00|1606.2|1603.2|1604.2|1601.2|1606.2|1603.2|1603.3|1600.3|376
1614686700000|2021-03-02 12:05:00|1605.2|1602.2|1605.2|1602.2|1605.3|1602.3|1604.3|1601.3|101
1614687000000|2021-03-02 12:10:00|1606.2|1603.2|1606.2|1603.2|1606.2|1603.2|1605.3|1602.3|39
1614687300000|2021-03-02 12:15:00|1605.3|1602.3|1602.8|1599.8|1605.3|1602.3|1602.8|1599.8|241
1614687600000|2021-03-02 12:20:00|1602.3|1599.3|1600.8|1597.8|1602.8|1599.8|1600.3|1597.3|227
1614687900000|2021-03-02 12:25:00|1601.2|1598.2|1600.7|1597.7|1601.2|1598.2|1600.3|1597.3|160
1614688200000|2021-03-02 12:30:00|1601.2|1598.2|1599.3|1596.3|1601.2|1598.2|1599.3|1596.3|293
1614688500000|2021-03-02 12:35:00|1600.1|1597.1|1599.3|1596.3|1600.1|1597.1|1599.3|1596.3|210
1614688800000|2021-03-02 12:40:00|1599.2|1596.2|1599.1|1596.1|1599.2|1596.2|1599.1|1596.1|126
1614689100000|2021-03-02 12:45:00|1600.1|1597.1|1600.1|1597.1|1601.1|1598.1|1599.1|1596.1|395
1614689400000|2021-03-02 12:50:00|1600|1597|1598.2|1595.2|1600|1597|1598.1|1595.1|168
1614689700000|2021-03-02 12:55:00|1598.7|1595.7|1601|1598|1602|1599|1598.1|1595.1|600
1614690000000|2021-03-02 13:00:00|1601.1|1598.1|1602.9|1599.9|1605.9|1602.9|1601.1|1598.1|727
1614690300000|2021-03-02 13:05:00|1602|1599|1603.5|1600.5|1605.9|1602.9|1601.9|1598.9|280
1614690600000|2021-03-02 13:10:00|1603|1600|1607.8|1604.8|1609.3|1606.3|1601.9|1598.9|332
1614690900000|2021-03-02 13:15:00|1608.8|1605.8|1609.3|1606.3|1609.8|1606.8|1606.3|1603.3|288
1614691200000|2021-03-02 13:20:00|1608.8|1605.8|1604.8|1601.8|1608.8|1605.8|1604.8|1601.8|161
1614691500000|2021-03-02 13:25:00|1604.9|1601.9|1603.8|1600.8|1605.8|1602.8|1603.8|1600.8|88
1614691800000|2021-03-02 13:30:00|1602.9|1599.9|1602.8|1599.8|1603.8|1600.8|1602.8|1599.8|237
1614692100000|2021-03-02 13:35:00|1602.9|1599.9|1600.9|1597.9|1602.9|1599.9|1600.9|1597.9|406
1614692400000|2021-03-02 13:40:00|1600|1597|1598.9|1595.9|1600|1597|1597.9|1594.9|344
1614692700000|2021-03-02 13:45:00|1597.9|1594.9|1598.9|1595.9|1599.3|1596.3|1597.9|1594.9|108
1614693000000|2021-03-02 13:50:00|1599.7|1596.7|1607.6|1604.6|1607.6|1604.6|1599.7|1596.7|379
1614693300000|2021-03-02 13:55:00|1607.7|1604.7|1610.7|1607.7|1611.7|1608.7|1606.7|1603.7|508
1614693600000|2021-03-02 14:00:00|1609.9|1606.9|1610.7|1607.7|1612.7|1609.7|1608.8|1605.8|233
1614693900000|2021-03-02 14:05:00|1611.7|1608.7|1613.7|1610.7|1614.7|1611.7|1610.8|1607.8|308
1614694200000|2021-03-02 14:10:00|1612.9|1609.9|1613.7|1610.7|1616.2|1613.2|1611.7|1608.7|157
1614694500000|2021-03-02 14:15:00|1612.9|1609.9|1613.3|1610.3|1613.7|1610.7|1611.9|1608.9|85
1614694800000|2021-03-02 14:20:00|1613.7|1610.7|1613.7|1610.7|1615.2|1612.2|1611.7|1608.7|138
1614695100000|2021-03-02 14:25:00|1612.7|1609.7|1610.8|1607.8|1612.7|1609.7|1610.8|1607.8|180
1614695400000|2021-03-02 14:30:00|1610.7|1607.7|1608.3|1605.3|1611.7|1608.7|1607.8|1604.8|214
1614695700000|2021-03-02 14:35:00|1608.7|1605.7|1607.7|1604.7|1608.8|1605.8|1606.8|1603.8|405
1614696000000|2021-03-02 14:40:00|1606.8|1603.8|1607.7|1604.7|1607.7|1604.7|1604.8|1601.8|431
1614696300000|2021-03-02 14:45:00|1609.7|1606.7|1604.7|1601.7|1609.7|1606.7|1604.3|1601.3|423
1614696600000|2021-03-02 14:50:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1601.7|1598.7|339
1614696900000|2021-03-02 14:55:00|1603.8|1600.8|1609.6|1606.6|1610.6|1607.6|1603.3|1600.3|306
1614697200000|2021-03-02 15:00:00|1610.6|1607.6|1614|1611|1614.6|1611.6|1610.6|1607.6|662
1614697500000|2021-03-02 15:05:00|1613.6|1610.6|1614.5|1611.5|1616.5|1613.5|1612.5|1609.5|504
1614697800000|2021-03-02 15:10:00|1613.5|1610.5|1611.5|1608.5|1614.5|1611.5|1611.5|1608.5|221
1614698100000|2021-03-02 15:15:00|1612.5|1609.5|1611.4|1608.4|1612.5|1609.5|1611.4|1608.4|238
1614698400000|2021-03-02 15:20:00|1611.5|1608.5|1618.2|1615.2|1619.1|1616.1|1611.4|1608.4|631
1614698700000|2021-03-02 15:25:00|1617.7|1614.7|1620.4|1617.4|1630.3|1627.3|1617.2|1614.2|1628
1614699000000|2021-03-02 15:30:00|1620.3|1617.3|1619.3|1616.3|1620.3|1617.3|1618.3|1615.3|276
1614699300000|2021-03-02 15:35:00|1618.9|1615.9|1614.4|1611.4|1618.9|1615.9|1613.4|1610.4|346
1614699600000|2021-03-02 15:40:00|1614.3|1611.3|1612.4|1609.4|1616.3|1613.3|1612.4|1609.4|327
1614699900000|2021-03-02 15:45:00|1612.3|1609.3|1612.9|1609.9|1614.4|1611.4|1610.3|1607.3|364
1614700200000|2021-03-02 15:50:00|1612.4|1609.4|1612.4|1609.4|1617.3|1614.3|1612.4|1609.4|273
1614700500000|2021-03-02 15:55:00|1613.4|1610.4|1610.4|1607.4|1613.4|1610.4|1610.4|1607.4|263
1614700800000|2021-03-02 16:00:00|1610.9|1607.9|1614.3|1611.3|1614.3|1611.3|1610.4|1607.4|149
1614701100000|2021-03-02 16:05:00|1614.2|1611.2|1612.2|1609.2|1614.2|1611.2|1611.7|1608.7|122
1614701400000|2021-03-02 16:10:00|1611.4|1608.4|1612.4|1609.4|1615.2|1612.2|1610.5|1607.5|313
1614701700000|2021-03-02 16:15:00|1613.3|1610.3|1615.3|1612.3|1615.9|1612.9|1612.4|1609.4|112
1614702000000|2021-03-02 16:20:00|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|1612.4|1609.4|139
1614702300000|2021-03-02 16:25:00|1614.3|1611.3|1614.3|1611.3|1615.3|1612.3|1613.3|1610.3|118
1614702600000|2021-03-02 16:30:00|1613.9|1610.9|1610.4|1607.4|1613.9|1610.9|1609.4|1606.4|209
1614702900000|2021-03-02 16:35:00|1610.3|1607.3|1611.3|1608.3|1612.3|1609.3|1609.4|1606.4|173
1614703200000|2021-03-02 16:40:00|1612.3|1609.3|1613.3|1610.3|1614.3|1611.3|1611.3|1608.3|175
1614703500000|2021-03-02 16:45:00|1612.3|1609.3|1613.3|1610.3|1614.3|1611.3|1611.3|1608.3|132
1614703800000|2021-03-02 16:50:00|1612.8|1609.8|1614.7|1611.7|1616.2|1613.2|1612.8|1609.8|215
1614704100000|2021-03-02 16:55:00|1614.3|1611.3|1619.2|1616.2|1624|1621|1614.3|1611.3|614
1614704400000|2021-03-02 17:00:00|1618.3|1615.3|1618.1|1615.1|1621.1|1618.1|1617.2|1614.2|311
1614704700000|2021-03-02 17:05:00|1619|1616|1618.1|1615.1|1619.1|1616.1|1617.1|1614.1|106
1614705000000|2021-03-02 17:10:00|1618.2|1615.2|1616.1|1613.1|1619.1|1616.1|1616|1613|133
1614705300000|2021-03-02 17:15:00|1616|1613|1621|1618|1621|1618|1616|1613|165
1614705600000|2021-03-02 17:20:00|1620.9|1617.9|1627.9|1624.9|1628.9|1625.9|1618|1615|495
1614705900000|2021-03-02 17:25:00|1628.8|1625.8|1623.9|1620.9|1628.8|1625.8|1622.9|1619.9|482
1614706200000|2021-03-02 17:30:00|1623|1620|1624.8|1621.8|1624.8|1621.8|1619.9|1616.9|296
1614706500000|2021-03-02 17:35:00|1623.9|1620.9|1626.8|1623.8|1628.7|1625.7|1623.8|1620.8|226
1614706800000|2021-03-02 17:40:00|1625.9|1622.9|1622.2|1619.2|1625.9|1622.9|1621.8|1618.8|262
1614707100000|2021-03-02 17:45:00|1621.8|1618.8|1620.2|1617.2|1622.8|1619.8|1616.8|1613.8|537
1614707400000|2021-03-02 17:50:00|1620.6|1617.6|1639|1636|1642.6|1639.6|1619.6|1616.6|3898
1614707700000|2021-03-02 17:55:00|1639.4|1636.4|1645.7|1642.7|1645.7|1642.7|1637.7|1634.7|1584
1614760200000|2021-03-03 08:30:00|1644.5|1641.5|1637.8|1634.8|1646|1643|1636.3|1633.3|516
1614760500000|2021-03-03 08:35:00|1637.4|1634.4|1633.1|1630.1|1639.2|1636.2|1632.6|1629.6|181
1614760800000|2021-03-03 08:40:00|1633.5|1630.5|1630.4|1627.4|1633.6|1630.6|1630.4|1627.4|177
1614761100000|2021-03-03 08:45:00|1630.6|1627.6|1631.4|1628.4|1634.3|1631.3|1630.6|1627.6|189
1614761400000|2021-03-03 08:50:00|1632.8|1629.8|1631.4|1628.4|1633.4|1630.4|1628.9|1625.9|140
1614761700000|2021-03-03 08:55:00|1630.9|1627.9|1629.4|1626.4|1630.9|1627.9|1628.9|1625.9|43
1614762000000|2021-03-03 09:00:00|1629.5|1626.5|1626.4|1623.4|1629.5|1626.5|1626.4|1623.4|219
1614762300000|2021-03-03 09:05:00|1625.5|1622.5|1626.5|1623.5|1626.9|1623.9|1623.1|1620.1|155
1614762600000|2021-03-03 09:10:00|1627.3|1624.3|1630.4|1627.4|1630.4|1627.4|1627|1624|136
1614762900000|2021-03-03 09:15:00|1630|1627|1627.5|1624.5|1633.3|1630.3|1627.4|1624.4|305
1614763200000|2021-03-03 09:20:00|1628|1625|1627.4|1624.4|1628.5|1625.5|1627.4|1624.4|28
1614763500000|2021-03-03 09:25:00|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|27
1614763800000|2021-03-03 09:30:00|1627.4|1624.4|1631.4|1628.4|1631.8|1628.8|1627.4|1624.4|54
1614764100000|2021-03-03 09:35:00|1631.3|1628.3|1628.4|1625.4|1633.4|1630.4|1628.4|1625.4|153
1614764400000|2021-03-03 09:40:00|1628.5|1625.5|1629.4|1626.4|1630.3|1627.3|1628.5|1625.5|111
1614764700000|2021-03-03 09:45:00|1628.9|1625.9|1629.4|1626.4|1630.3|1627.3|1628.5|1625.5|48
1614765000000|2021-03-03 09:50:00|||||||||20
1614765300000|2021-03-03 09:55:00|||||||||22
1614765600000|2021-03-03 10:00:00|1630.3|1627.3|1627.4|1624.4|1630.3|1627.3|1627.4|1624.4|40
1614765900000|2021-03-03 10:05:00|1628.4|1625.4|1631.2|1628.2|1631.2|1628.2|1628.4|1625.4|78
1614766200000|2021-03-03 10:10:00|1630.8|1627.8|1631.2|1628.2|1631.2|1628.2|1630.8|1627.8|60
1614766500000|2021-03-03 10:15:00|1629.4|1626.4|1626.4|1623.4|1629.4|1626.4|1626.4|1623.4|103
1614766800000|2021-03-03 10:20:00|1627.3|1624.3|1627.4|1624.4|1627.4|1624.4|1627.3|1624.3|4
1614767100000|2021-03-03 10:25:00|1627.3|1624.3|1626.2|1623.2|1627.3|1624.3|1626.2|1623.2|41
1614767400000|2021-03-03 10:30:00|1627.2|1624.2|1627.3|1624.3|1627.3|1624.3|1626.8|1623.8|89
1614767700000|2021-03-03 10:35:00|1627.4|1624.4|1627.3|1624.3|1628.3|1625.3|1627.3|1624.3|10
1614768000000|2021-03-03 10:40:00|1627.2|1624.2|1625.3|1622.3|1627.2|1624.2|1623.4|1620.4|119
1614768300000|2021-03-03 10:45:00|1625.4|1622.4|1626.3|1623.3|1626.3|1623.3|1624.4|1621.4|40
1614768600000|2021-03-03 10:50:00|1625.9|1622.9|1628.4|1625.4|1628.4|1625.4|1625.9|1622.9|26
1614768900000|2021-03-03 10:55:00|1628.3|1625.3|1628.3|1625.3|1629.2|1626.2|1628.3|1625.3|19
1614769200000|2021-03-03 11:00:00|1628.2|1625.2|1627.3|1624.3|1630.2|1627.2|1627.3|1624.3|167
1614769500000|2021-03-03 11:05:00|1626.8|1623.8|1626.8|1623.8|1629.2|1626.2|1626.3|1623.3|82
1614769800000|2021-03-03 11:10:00|1626.9|1623.9|1626.8|1623.8|1628.3|1625.3|1626.8|1623.8|85
1614770100000|2021-03-03 11:15:00|1626.3|1623.3|1627.3|1624.3|1627.3|1624.3|1625.8|1622.8|32
1614770400000|2021-03-03 11:20:00|1626.8|1623.8|1630.3|1627.3|1630.7|1627.7|1626.8|1623.8|143
1614770700000|2021-03-03 11:25:00|1630.2|1627.2|1629.7|1626.7|1630.2|1627.2|1628.2|1625.2|52
1614771000000|2021-03-03 11:30:00|1629.3|1626.3|1627.3|1624.3|1629.3|1626.3|1627.3|1624.3|27
1614771300000|2021-03-03 11:35:00|1628.2|1625.2|1627.3|1624.3|1629.2|1626.2|1627.3|1624.3|76
1614771600000|2021-03-03 11:40:00|1627.2|1624.2|1626.3|1623.3|1627.2|1624.2|1626.2|1623.2|63
1614771900000|2021-03-03 11:45:00|1626.2|1623.2|1626.2|1623.2|1627.2|1624.2|1626.2|1623.2|43
1614772200000|2021-03-03 11:50:00|1625.2|1622.2|1625.2|1622.2|1625.2|1622.2|1624.8|1621.8|28
1614772500000|2021-03-03 11:55:00|1624.7|1621.7|1624.7|1621.7|1625.2|1622.2|1624.2|1621.2|49
1614772800000|2021-03-03 12:00:00|1624.3|1621.3|1626.7|1623.7|1628.2|1625.2|1624.2|1621.2|86
1614773100000|2021-03-03 12:05:00|1627.2|1624.2|1627.2|1624.2|1629.2|1626.2|1626.7|1623.7|54
1614773400000|2021-03-03 12:10:00|1628.2|1625.2|1627.2|1624.2|1628.2|1625.2|1626.3|1623.3|77
1614773700000|2021-03-03 12:15:00|1626.7|1623.7|1625.7|1622.7|1627.2|1624.2|1625.7|1622.7|38
1614774000000|2021-03-03 12:20:00|1625.3|1622.3|1624.2|1621.2|1625.3|1622.3|1624.2|1621.2|14
1614774300000|2021-03-03 12:25:00|1625.2|1622.2|1623.3|1620.3|1625.2|1622.2|1623.3|1620.3|43
1614774600000|2021-03-03 12:30:00|1623.7|1620.7|1622.3|1619.3|1624.2|1621.2|1622.3|1619.3|48
1614774900000|2021-03-03 12:35:00|1621.9|1618.9|1621.3|1618.3|1621.9|1618.9|1620.4|1617.4|64
1614775200000|2021-03-03 12:40:00|1620.9|1617.9|1613.4|1610.4|1621.3|1618.3|1612.3|1609.3|295
1614775500000|2021-03-03 12:45:00|1613.5|1610.5|1615.3|1612.3|1616.4|1613.4|1612.4|1609.4|559
1614775800000|2021-03-03 12:50:00|1615.7|1612.7|1613.2|1610.2|1616.1|1613.1|1612.3|1609.3|310
1614776100000|2021-03-03 12:55:00|1612.7|1609.7|1612.7|1609.7|1613.1|1610.1|1610.3|1607.3|396
1614776400000|2021-03-03 13:00:00|1613.1|1610.1|1609.1|1606.1|1613.2|1610.2|1606.7|1603.7|317
1614776700000|2021-03-03 13:05:00|1610.6|1607.6|1607.1|1604.1|1611.1|1608.1|1606.1|1603.1|423
1614777000000|2021-03-03 13:10:00|1606.6|1603.6|1605.3|1602.3|1606.6|1603.6|1604.3|1601.3|331
1614777300000|2021-03-03 13:15:00|1606.1|1603.1|1604.8|1601.8|1607.1|1604.1|1604.3|1601.3|270
1614777600000|2021-03-03 13:20:00|1604.4|1601.4|1603.3|1600.3|1604.8|1601.8|1602.4|1599.4|351
1614777900000|2021-03-03 13:25:00|1603.4|1600.4|1605.3|1602.3|1605.3|1602.3|1603.3|1600.3|365
1614778200000|2021-03-03 13:30:00|1604.8|1601.8|1602.5|1599.5|1604.8|1601.8|1602.4|1599.4|525
1614778500000|2021-03-03 13:35:00|1602.4|1599.4|1604.4|1601.4|1604.5|1601.5|1601.5|1598.5|314
1614778800000|2021-03-03 13:40:00|1604.5|1601.5|1603.5|1600.5|1605.4|1602.4|1603.4|1600.4|280
1614779100000|2021-03-03 13:45:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1600.5|1597.5|343
1614779400000|2021-03-03 13:50:00|1603.5|1600.5|1606.4|1603.4|1607.3|1604.3|1603.4|1600.4|443
1614779700000|2021-03-03 13:55:00|1606.3|1603.3|1608.1|1605.1|1609.1|1606.1|1606.2|1603.2|324
1614780000000|2021-03-03 14:00:00|1609.1|1606.1|1607.2|1604.2|1609.2|1606.2|1607.2|1604.2|186
1614780300000|2021-03-03 14:05:00|1608|1605|1608.1|1605.1|1608.2|1605.2|1607.2|1604.2|306
1614780600000|2021-03-03 14:10:00|1607.7|1604.7|1607.2|1604.2|1610.2|1607.2|1607.2|1604.2|319
1614780900000|2021-03-03 14:15:00|1608.2|1605.2|1610.2|1607.2|1611.1|1608.1|1607.1|1604.1|307
1614781200000|2021-03-03 14:20:00|1610.1|1607.1|1614|1611|1614.9|1611.9|1610.1|1607.1|349
1614781500000|2021-03-03 14:25:00|1613.9|1610.9|1610.1|1607.1|1614.9|1611.9|1610.1|1607.1|664
1614781800000|2021-03-03 14:30:00|1610|1607|1612.1|1609.1|1614.9|1611.9|1609.1|1606.1|354
1614782100000|2021-03-03 14:35:00|1612.5|1609.5|1612|1609|1613.9|1610.9|1611.1|1608.1|239
1614782400000|2021-03-03 14:40:00|1611.9|1608.9|1611.5|1608.5|1612.9|1609.9|1610.9|1607.9|169
1614782700000|2021-03-03 14:45:00|1611.9|1608.9|1618.7|1615.7|1618.7|1615.7|1611.9|1608.9|472
1614783000000|2021-03-03 14:50:00|1617.7|1614.7|1621.7|1618.7|1622.2|1619.2|1614.8|1611.8|538
1614783300000|2021-03-03 14:55:00|1620.7|1617.7|1621.6|1618.6|1624.1|1621.1|1620.6|1617.6|904
1614783600000|2021-03-03 15:00:00|1621.2|1618.2|1621.8|1618.8|1621.8|1618.8|1620.6|1617.6|251
1614783900000|2021-03-03 15:05:00|1622.6|1619.6|1620.8|1617.8|1623.6|1620.6|1620.6|1617.6|296
1614784200000|2021-03-03 15:10:00|1620.6|1617.6|1623.6|1620.6|1624|1621|1620.6|1617.6|307
1614784500000|2021-03-03 15:15:00|1622.6|1619.6|1623.6|1620.6|1623.6|1620.6|1622.6|1619.6|95
1614784800000|2021-03-03 15:20:00|1624.6|1621.6|1616.9|1613.9|1624.6|1621.6|1616.9|1613.9|306
1614785100000|2021-03-03 15:25:00|1617.8|1614.8|1616.9|1613.9|1619.8|1616.8|1615.9|1612.9|468
1614785400000|2021-03-03 15:30:00|1616.1|1613.1|1618.4|1615.4|1621.9|1618.9|1616|1613|382
1614785700000|2021-03-03 15:35:00|1618|1615|1615.9|1612.9|1618|1615|1615|1612|206
1614786000000|2021-03-03 15:40:00|1615.5|1612.5|1617.8|1614.8|1617.9|1614.9|1615|1612|223
1614786300000|2021-03-03 15:45:00|1617.9|1614.9|1617.8|1614.8|1617.9|1614.9|1615.9|1612.9|124
1614786600000|2021-03-03 15:50:00|1617.3|1614.3|1614.5|1611.5|1618.8|1615.8|1613|1610|263
1614786900000|2021-03-03 15:55:00|1614|1611|1613|1610|1615|1612|1613|1610|86
1614787200000|2021-03-03 16:00:00|1612.5|1609.5|1610.1|1607.1|1612.5|1609.5|1609.2|1606.2|542
1614787500000|2021-03-03 16:05:00|1610.5|1607.5|1612.5|1609.5|1614|1611|1610|1607|383
1614787800000|2021-03-03 16:10:00|1612.1|1609.1|1611.1|1608.1|1613.4|1610.4|1610|1607|194
1614788100000|2021-03-03 16:15:00|1611|1608|1611|1608|1611|1608|1610.6|1607.6|86
1614788400000|2021-03-03 16:20:00|1612.1|1609.1|1611.6|1608.6|1612.1|1609.1|1611.1|1608.1|154
1614788700000|2021-03-03 16:25:00|1611.1|1608.1|1611.1|1608.1|1615.1|1612.1|1610.1|1607.1|247
1614789000000|2021-03-03 16:30:00|1610.7|1607.7|1611.1|1608.1|1612.1|1609.1|1610.1|1607.1|191
1614789300000|2021-03-03 16:35:00|1611.3|1608.3|1611.1|1608.1|1611.3|1608.3|1610.1|1607.1|301
1614789600000|2021-03-03 16:40:00|1612.1|1609.1|1611.2|1608.2|1613.1|1610.1|1610.7|1607.7|175
1614789900000|2021-03-03 16:45:00|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|146
1614790200000|2021-03-03 16:50:00|1610.2|1607.2|1612.3|1609.3|1612.3|1609.3|1610.2|1607.2|109
1614790500000|2021-03-03 16:55:00|1611.3|1608.3|1610.3|1607.3|1611.3|1608.3|1610.3|1607.3|100
1614790800000|2021-03-03 17:00:00|1609.4|1606.4|1607.4|1604.4|1609.4|1606.4|1607.4|1604.4|178
1614791100000|2021-03-03 17:05:00|1606.5|1603.5|1607.5|1604.5|1608.4|1605.4|1606.5|1603.5|211
1614791400000|2021-03-03 17:10:00|1608.4|1605.4|1610.3|1607.3|1610.4|1607.4|1608.4|1605.4|199
1614791700000|2021-03-03 17:15:00|1610.2|1607.2|1610.7|1607.7|1612.1|1609.1|1609.7|1606.7|176
1614792000000|2021-03-03 17:20:00|1611.2|1608.2|1610.2|1607.2|1611.2|1608.2|1608.8|1605.8|199
1614792300000|2021-03-03 17:25:00|1609.2|1606.2|1609.3|1606.3|1610.2|1607.2|1608.3|1605.3|100
1614792600000|2021-03-03 17:30:00|1609.4|1606.4|1609.4|1606.4|1609.4|1606.4|1608.4|1605.4|171
1614792900000|2021-03-03 17:35:00|1609.5|1606.5|1611.4|1608.4|1612.4|1609.4|1609.4|1606.4|401
1614793200000|2021-03-03 17:40:00|1611.3|1608.3|1611.8|1608.8|1612.4|1609.4|1611.2|1608.2|222
1614793500000|2021-03-03 17:45:00|1611.4|1608.4|1610.3|1607.3|1612.2|1609.2|1608.3|1605.3|564
1614793800000|2021-03-03 17:50:00|1611.1|1608.1|1608.9|1605.9|1612.2|1609.2|1606.6|1603.6|4065
1614794100000|2021-03-03 17:55:00|1608.8|1605.8|1604.8|1601.8|1608.8|1605.8|1604.8|1601.8|1146
1614846600000|2021-03-04 08:30:00|1606.3|1603.3|1608.3|1605.3|1611.1|1608.1|1605.4|1602.4|369
1614846900000|2021-03-04 08:35:00|1608.2|1605.2|1605.3|1602.3|1608.2|1605.2|1605.3|1602.3|166
1614847200000|2021-03-04 08:40:00|1605.8|1602.8|1606.3|1603.3|1606.3|1603.3|1605.3|1602.3|40
1614847500000|2021-03-04 08:45:00|1606.2|1603.2|1606.2|1603.2|1607.2|1604.2|1605.8|1602.8|107
1614847800000|2021-03-04 08:50:00|1606.3|1603.3|1600.9|1597.9|1606.3|1603.3|1600.4|1597.4|546
1614848100000|2021-03-04 08:55:00|1600.4|1597.4|1601.3|1598.3|1601.3|1598.3|1600.4|1597.4|57
1614848400000|2021-03-04 09:00:00|1602.3|1599.3|1602.3|1599.3|1602.3|1599.3|1601.3|1598.3|219
1614848700000|2021-03-04 09:05:00|1601.4|1598.4|1601.4|1598.4|1602.3|1599.3|1601.4|1598.4|56
1614849000000|2021-03-04 09:10:00|1601.3|1598.3|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|88
1614849300000|2021-03-04 09:15:00|1601.3|1598.3|1602.3|1599.3|1602.3|1599.3|1601.3|1598.3|132
1614849600000|2021-03-04 09:20:00|1601.9|1598.9|1601.2|1598.2|1601.9|1598.9|1601.2|1598.2|92
1614849900000|2021-03-04 09:25:00|1600.3|1597.3|1598.3|1595.3|1600.3|1597.3|1598.3|1595.3|96
1614850200000|2021-03-04 09:30:00|1598.2|1595.2|1598.2|1595.2|1599.2|1596.2|1597.2|1594.2|401
1614850500000|2021-03-04 09:35:00|1599.1|1596.1|1600.2|1597.2|1601.1|1598.1|1599.1|1596.1|54
1614850800000|2021-03-04 09:40:00|||||||||9
1614851100000|2021-03-04 09:45:00|1600.1|1597.1|1601.2|1598.2|1601.2|1598.2|1599.2|1596.2|90
1614851400000|2021-03-04 09:50:00|1601.1|1598.1|1601.2|1598.2|1601.2|1598.2|1601.1|1598.1|7
1614851700000|2021-03-04 09:55:00|1600.2|1597.2|1600.2|1597.2|1600.2|1597.2|1599.2|1596.2|57
1614852000000|2021-03-04 10:00:00|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|26
1614852300000|2021-03-04 10:05:00|1599.2|1596.2|1598.1|1595.1|1599.2|1596.2|1598.1|1595.1|16
1614852600000|2021-03-04 10:10:00|1597.2|1594.2|1597.2|1594.2|1597.2|1594.2|1597.2|1594.2|9
1614852900000|2021-03-04 10:15:00|1598.2|1595.2|1597.1|1594.1|1598.2|1595.2|1596.2|1593.2|317
1614853200000|2021-03-04 10:20:00|1596.2|1593.2|1592.2|1589.2|1596.2|1593.2|1590.4|1587.4|352
1614853500000|2021-03-04 10:25:00|1592.4|1589.4|1595.2|1592.2|1596.2|1593.2|1592.4|1589.4|168
1614853800000|2021-03-04 10:30:00|1595.1|1592.1|1593.3|1590.3|1596.1|1593.1|1592.3|1589.3|281
1614854100000|2021-03-04 10:35:00|1593.4|1590.4|1594.7|1591.7|1595.3|1592.3|1593.3|1590.3|54
1614854400000|2021-03-04 10:40:00|1594.3|1591.3|1593.2|1590.2|1594.3|1591.3|1592.3|1589.3|187
1614854700000|2021-03-04 10:45:00|1593.3|1590.3|1592.3|1589.3|1593.3|1590.3|1591.3|1588.3|62
1614855000000|2021-03-04 10:50:00|1591.3|1588.3|1591.3|1588.3|1591.3|1588.3|1591.3|1588.3|4
1614855300000|2021-03-04 10:55:00|1591.4|1588.4|1592.3|1589.3|1593.3|1590.3|1591.4|1588.4|145
1614855600000|2021-03-04 11:00:00|1593.3|1590.3|1590.3|1587.3|1593.3|1590.3|1590.3|1587.3|89
1614855900000|2021-03-04 11:05:00|1590.4|1587.4|1591.3|1588.3|1591.3|1588.3|1590.3|1587.3|159
1614856200000|2021-03-04 11:10:00|1590.8|1587.8|1590.3|1587.3|1591.3|1588.3|1590.3|1587.3|37
1614856500000|2021-03-04 11:15:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1590.3|1587.3|86
1614856800000|2021-03-04 11:20:00|1592.3|1589.3|1593.8|1590.8|1594.3|1591.3|1592.3|1589.3|225
1614857100000|2021-03-04 11:25:00|1594.2|1591.2|1594.3|1591.3|1595.3|1592.3|1594.2|1591.2|156
1614857400000|2021-03-04 11:30:00|||||||||6
1614857700000|2021-03-04 11:35:00|1594.2|1591.2|1595.2|1592.2|1595.2|1592.2|1593.3|1590.3|71
1614858000000|2021-03-04 11:40:00|1596.1|1593.1|1596.7|1593.7|1597.1|1594.1|1595.7|1592.7|111
1614858300000|2021-03-04 11:45:00|1597.1|1594.1|1598.2|1595.2|1598.2|1595.2|1596.2|1593.2|30
1614858600000|2021-03-04 11:50:00|1599.2|1596.2|1604.2|1601.2|1605|1602|1599.1|1596.1|214
1614858900000|2021-03-04 11:55:00|1604.1|1601.1|1601.2|1598.2|1605.1|1602.1|1601.2|1598.2|35
1614859200000|2021-03-04 12:00:00|1601.7|1598.7|1603.1|1600.1|1604|1601|1601.7|1598.7|76
1614859500000|2021-03-04 12:05:00|1603.9|1600.9|1605|1602|1605|1602|1603.6|1600.6|61
1614859800000|2021-03-04 12:10:00|1605.1|1602.1|1613.6|1610.6|1613.6|1610.6|1605.1|1602.1|394
1614860100000|2021-03-04 12:15:00|1613.7|1610.7|1610.6|1607.6|1613.7|1610.7|1609.3|1606.3|175
1614860400000|2021-03-04 12:20:00|1611.1|1608.1|1611|1608|1611.5|1608.5|1609.6|1606.6|41
1614860700000|2021-03-04 12:25:00|1611.5|1608.5|1611|1608|1612.5|1609.5|1610.1|1607.1|83
1614861000000|2021-03-04 12:30:00|1611.1|1608.1|1611.5|1608.5|1611.5|1608.5|1609.6|1606.6|67
1614861300000|2021-03-04 12:35:00|1610.6|1607.6|1611|1608|1611.5|1608.5|1610.6|1607.6|99
1614861600000|2021-03-04 12:40:00|1610.6|1607.6|1610.6|1607.6|1612.5|1609.5|1610.6|1607.6|63
1614861900000|2021-03-04 12:45:00|1611|1608|1611.4|1608.4|1612.4|1609.4|1610.4|1607.4|359
1614862200000|2021-03-04 12:50:00|1610.9|1607.9|1611.4|1608.4|1612.2|1609.2|1610.4|1607.4|497
1614862500000|2021-03-04 12:55:00|1612.4|1609.4|1616.2|1613.2|1616.2|1613.2|1612.4|1609.4|201
1614862800000|2021-03-04 13:00:00|1616.3|1613.3|1616.3|1613.3|1622.1|1619.1|1616.3|1613.3|906
1614863100000|2021-03-04 13:05:00|1616.8|1613.8|1611.5|1608.5|1617.8|1614.8|1611.4|1608.4|612
1614863400000|2021-03-04 13:10:00|1611.9|1608.9|1616.4|1613.4|1617.4|1614.4|1610.4|1607.4|364
1614863700000|2021-03-04 13:15:00|1617.2|1614.2|1616.2|1613.2|1617.2|1614.2|1612.4|1609.4|204
1614864000000|2021-03-04 13:20:00|1615.2|1612.2|1612.4|1609.4|1615.3|1612.3|1610.5|1607.5|385
1614864300000|2021-03-04 13:25:00|1613.4|1610.4|1611.3|1608.3|1615.4|1612.4|1611.3|1608.3|167
1614864600000|2021-03-04 13:30:00|1610.4|1607.4|1606.5|1603.5|1610.4|1607.4|1605.5|1602.5|281
1614864900000|2021-03-04 13:35:00|1606|1603|1612.3|1609.3|1614.2|1611.2|1606|1603|528
1614865200000|2021-03-04 13:40:00|1611.4|1608.4|1618.1|1615.1|1618.6|1615.6|1610.8|1607.8|241
1614865500000|2021-03-04 13:45:00|1617.3|1614.3|1611.8|1608.8|1617.6|1614.6|1611.3|1608.3|219
1614865800000|2021-03-04 13:50:00|1611.3|1608.3|1614.3|1611.3|1615.2|1612.2|1611.3|1608.3|68
1614866100000|2021-03-04 13:55:00|1615|1612|1614.3|1611.3|1615|1612|1611.8|1608.8|152
1614866400000|2021-03-04 14:00:00|1615.1|1612.1|1613.2|1610.2|1615.3|1612.3|1611.3|1608.3|150
1614866700000|2021-03-04 14:05:00|1614.3|1611.3|1613.3|1610.3|1614.3|1611.3|1613.3|1610.3|73
1614867000000|2021-03-04 14:10:00|1612.4|1609.4|1614.3|1611.3|1615.3|1612.3|1612.4|1609.4|111
1614867300000|2021-03-04 14:15:00|1613.5|1610.5|1616.2|1613.2|1616.3|1613.3|1612.4|1609.4|256
1614867600000|2021-03-04 14:20:00|1615.3|1612.3|1609.5|1606.5|1615.4|1612.4|1609.5|1606.5|373
1614867900000|2021-03-04 14:25:00|1609.6|1606.6|1607|1604|1609.6|1606.6|1605.6|1602.6|228
1614868200000|2021-03-04 14:30:00|1606.6|1603.6|1610.5|1607.5|1610.5|1607.5|1606.1|1603.1|141
1614868500000|2021-03-04 14:35:00|1610|1607|1610.5|1607.5|1611.5|1608.5|1609|1606|106
1614868800000|2021-03-04 14:40:00|1610.1|1607.1|1604|1601|1610.1|1607.1|1601.6|1598.6|365
1614869100000|2021-03-04 14:45:00|1604.5|1601.5|1603.5|1600.5|1606.5|1603.5|1602.6|1599.6|270
1614869400000|2021-03-04 14:50:00|1603.4|1600.4|1604.6|1601.6|1607.4|1604.4|1603.4|1600.4|188
1614869700000|2021-03-04 14:55:00|1604.2|1601.2|1606.5|1603.5|1606.6|1603.6|1603.2|1600.2|308
1614870000000|2021-03-04 15:00:00|1606.6|1603.6|1609.9|1606.9|1610.9|1607.9|1606.6|1603.6|200
1614870300000|2021-03-04 15:05:00|1609.5|1606.5|1610.4|1607.4|1611.4|1608.4|1608.4|1605.4|198
1614870600000|2021-03-04 15:10:00|1610.5|1607.5|1614.8|1611.8|1616.3|1613.3|1608.6|1605.6|477
1614870900000|2021-03-04 15:15:00|1614.4|1611.4|1612.3|1609.3|1615.4|1612.4|1612.3|1609.3|358
1614871200000|2021-03-04 15:20:00|1611.9|1608.9|1614.2|1611.2|1619.1|1616.1|1611.4|1608.4|422
1614871500000|2021-03-04 15:25:00|1614.1|1611.1|1618|1615|1618.5|1615.5|1613.2|1610.2|315
1614871800000|2021-03-04 15:30:00|1617.1|1614.1|1617.8|1614.8|1618.8|1615.8|1614.5|1611.5|522
1614872100000|2021-03-04 15:35:00|1618.8|1615.8|1614.1|1611.1|1620.9|1617.9|1613.3|1610.3|703
1614872400000|2021-03-04 15:40:00|1613.7|1610.7|1614.7|1611.7|1615.1|1612.1|1611.3|1608.3|292
1614872700000|2021-03-04 15:45:00|1614.3|1611.3|1617.1|1614.1|1619.1|1616.1|1614.2|1611.2|154
1614873000000|2021-03-04 15:50:00|1618.4|1615.4|1618.3|1615.3|1621.1|1618.1|1617.3|1614.3|544
1614873300000|2021-03-04 15:55:00|1618.4|1615.4|1625.8|1622.8|1627.9|1624.9|1618.3|1615.3|961
1614873600000|2021-03-04 16:00:00|1625.9|1622.9|1632.2|1629.2|1632.6|1629.6|1623.9|1620.9|884
1614873900000|2021-03-04 16:05:00|1631.8|1628.8|1622.1|1619.1|1632.8|1629.8|1622.1|1619.1|747
1614874200000|2021-03-04 16:10:00|1621.1|1618.1|1622.1|1619.1|1624.9|1621.9|1621.1|1618.1|316
1614874500000|2021-03-04 16:15:00|1621.7|1618.7|1624.6|1621.6|1625.1|1622.1|1621.7|1618.7|314
1614874800000|2021-03-04 16:20:00|1624.2|1621.2|1624.2|1621.2|1626.6|1623.6|1624.1|1621.1|201
1614875100000|2021-03-04 16:25:00|1624.1|1621.1|1628.2|1625.2|1628.2|1625.2|1621.3|1618.3|723
1614875400000|2021-03-04 16:30:00|1627.3|1624.3|1628.7|1625.7|1630.2|1627.2|1626.4|1623.4|385
1614875700000|2021-03-04 16:35:00|1629.1|1626.1|1626.2|1623.2|1629.1|1626.1|1625.3|1622.3|176
1614876000000|2021-03-04 16:40:00|1627.2|1624.2|1626.1|1623.1|1627.2|1624.2|1625.4|1622.4|193
1614876300000|2021-03-04 16:45:00|1626.2|1623.2|1624.2|1621.2|1626.2|1623.2|1623.3|1620.3|135
1614876600000|2021-03-04 16:50:00|1623.4|1620.4|1623.2|1620.2|1624.2|1621.2|1623.2|1620.2|36
1614876900000|2021-03-04 16:55:00|1622.4|1619.4|1624.2|1621.2|1624.2|1621.2|1621.2|1618.2|357
1614877200000|2021-03-04 17:00:00|1624.8|1621.8|1621.9|1618.9|1625.2|1622.2|1621.4|1618.4|335
1614877500000|2021-03-04 17:05:00|1622.4|1619.4|1623.4|1620.4|1623.4|1620.4|1621.9|1618.9|105
1614877800000|2021-03-04 17:10:00|1624.4|1621.4|1624.4|1621.4|1624.4|1621.4|1622.4|1619.4|242
1614878100000|2021-03-04 17:15:00|1624.9|1621.9|1621.4|1618.4|1624.9|1621.9|1621.4|1618.4|181
1614878400000|2021-03-04 17:20:00|1621.3|1618.3|1617.4|1614.4|1621.3|1618.3|1616.9|1613.9|391
1614878700000|2021-03-04 17:25:00|1616.5|1613.5|1618.4|1615.4|1618.4|1615.4|1613.7|1610.7|662
1614879000000|2021-03-04 17:30:00|1617.9|1614.9|1622.2|1619.2|1622.2|1619.2|1617.5|1614.5|486
1614879300000|2021-03-04 17:35:00|1622.3|1619.3|1615.5|1612.5|1622.3|1619.3|1615.4|1612.4|281
1614879600000|2021-03-04 17:40:00|1615.4|1612.4|1618.3|1615.3|1618.8|1615.8|1615.3|1612.3|685
1614879900000|2021-03-04 17:45:00|1617.8|1614.8|1617.3|1614.3|1618.8|1615.8|1614.5|1611.5|560
1614880200000|2021-03-04 17:50:00|1617.2|1614.2|1620.3|1617.3|1621.3|1618.3|1612.3|1609.3|3018
1614880500000|2021-03-04 17:55:00|1620.8|1617.8|1613.2|1610.2|1622.7|1619.7|1611.2|1608.2|890
1614880800000|2021-03-04 18:00:00|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|0
1614933000000|2021-03-05 08:30:00|1617.7|1614.7|1618.8|1615.8|1620.2|1617.2|1614.3|1611.3|338
1614933300000|2021-03-05 08:35:00|1618.4|1615.4|1617.9|1614.9|1618.5|1615.5|1616.7|1613.7|366
1614933600000|2021-03-05 08:40:00|1618|1615|1616.9|1613.9|1618|1615|1616.9|1613.9|100
1614933900000|2021-03-05 08:45:00|1617|1614|1616.8|1613.8|1617.4|1614.4|1616.8|1613.8|351
1614934200000|2021-03-05 08:50:00|||||||||42
1614934500000|2021-03-05 08:55:00|1617.8|1614.8|1616.8|1613.8|1617.8|1614.8|1616.8|1613.8|90
1614934800000|2021-03-05 09:00:00|1616.9|1613.9|1617.8|1614.8|1617.8|1614.8|1616.8|1613.8|30
1614935100000|2021-03-05 09:05:00|1617.3|1614.3|1617.8|1614.8|1617.9|1614.9|1616.9|1613.9|104
1614935400000|2021-03-05 09:10:00|1616.9|1613.9|1617.3|1614.3|1617.4|1614.4|1616.8|1613.8|76
1614935700000|2021-03-05 09:15:00|1616.8|1613.8|1616.8|1613.8|1617.3|1614.3|1616.8|1613.8|24
1614936000000|2021-03-05 09:20:00|||||||||11
1614936300000|2021-03-05 09:25:00|1617.3|1614.3|1616.8|1613.8|1617.8|1614.8|1616.8|1613.8|34
1614936600000|2021-03-05 09:30:00|1617.7|1614.7|1617.9|1614.9|1618.3|1615.3|1616.8|1613.8|44
1614936900000|2021-03-05 09:35:00|1617.8|1614.8|1617.8|1614.8|1618.8|1615.8|1617.8|1614.8|46
1614937200000|2021-03-05 09:40:00|1616.9|1613.9|1616.8|1613.8|1617.3|1614.3|1616.8|1613.8|49
1614937500000|2021-03-05 09:45:00|1616.7|1613.7|1613.9|1610.9|1616.7|1613.7|1613.9|1610.9|87
1614937800000|2021-03-05 09:50:00|1613.4|1610.4|1608.1|1605.1|1613.8|1610.8|1608|1605|224
1614938100000|2021-03-05 09:55:00|1608.2|1605.2|1605.7|1602.7|1609.1|1606.1|1603.2|1600.2|835
1614938400000|2021-03-05 10:00:00|1606.1|1603.1|1605.2|1602.2|1607.2|1604.2|1605.2|1602.2|220
1614938700000|2021-03-05 10:05:00|1605.1|1602.1|1602.2|1599.2|1605.1|1602.1|1601.2|1598.2|214
1614939000000|2021-03-05 10:10:00|1602.7|1599.7|1602.6|1599.6|1604.1|1601.1|1602.2|1599.2|157
1614939300000|2021-03-05 10:15:00|1602.2|1599.2|1603.1|1600.1|1603.2|1600.2|1602.2|1599.2|38
1614939600000|2021-03-05 10:20:00|1603.2|1600.2|1605.6|1602.6|1606.1|1603.1|1603.2|1600.2|143
1614939900000|2021-03-05 10:25:00|1606.1|1603.1|1606.1|1603.1|1607.1|1604.1|1606.1|1603.1|45
1614940200000|2021-03-05 10:30:00|1607|1604|1608|1605|1608.5|1605.5|1607|1604|409
1614940500000|2021-03-05 10:35:00|1609.3|1606.3|1608.9|1605.9|1609.5|1606.5|1608.9|1605.9|118
1614940800000|2021-03-05 10:40:00|||||||||5
1614941100000|2021-03-05 10:45:00|1609|1606|1609|1606|1609.9|1606.9|1609|1606|23
1614941400000|2021-03-05 10:50:00|1609.9|1606.9|1609|1606|1609.9|1606.9|1609|1606|90
1614941700000|2021-03-05 10:55:00|1609.1|1606.1|1609.1|1606.1|1609.1|1606.1|1609.1|1606.1|35
1614942000000|2021-03-05 11:00:00|1610|1607|1609.1|1606.1|1610|1607|1609.1|1606.1|112
1614942300000|2021-03-05 11:05:00|1609|1606|1606.4|1603.4|1609.1|1606.1|1605.9|1602.9|344
1614942600000|2021-03-05 11:10:00|1607.3|1604.3|1610.1|1607.1|1610.1|1607.1|1607.2|1604.2|186
1614942900000|2021-03-05 11:15:00|1609.7|1606.7|1609.7|1606.7|1610.1|1607.1|1609.1|1606.1|80
1614943200000|2021-03-05 11:20:00|1610.1|1607.1|1611.1|1608.1|1612|1609|1610.1|1607.1|14
1614943500000|2021-03-05 11:25:00|1611.5|1608.5|1611.1|1608.1|1611.5|1608.5|1609.2|1606.2|99
1614943800000|2021-03-05 11:30:00|1612.1|1609.1|1612|1609|1612.9|1609.9|1611.1|1608.1|97
1614944100000|2021-03-05 11:35:00|1612.1|1609.1|1612|1609|1612.9|1609.9|1612|1609|38
1614944400000|2021-03-05 11:40:00|1611.6|1608.6|1610.5|1607.5|1611.6|1608.6|1610|1607|20
1614944700000|2021-03-05 11:45:00|1610|1607|1611.1|1608.1|1611.5|1608.5|1610|1607|41
1614945000000|2021-03-05 11:50:00|1611|1608|1612.8|1609.8|1612.8|1609.8|1611|1608|45
1614945300000|2021-03-05 11:55:00|1612.9|1609.9|1614.6|1611.6|1615|1612|1612.9|1609.9|133
1614945600000|2021-03-05 12:00:00|1614.2|1611.2|1612.6|1609.6|1614.2|1611.2|1612.6|1609.6|17
1614945900000|2021-03-05 12:05:00|1612.2|1609.2|1611.2|1608.2|1612.2|1609.2|1610|1607|137
1614946200000|2021-03-05 12:10:00|1612|1609|1614.9|1611.9|1614.9|1611.9|1612|1609|99
1614946500000|2021-03-05 12:15:00|1615|1612|1613|1610|1615|1612|1612.5|1609.5|35
1614946800000|2021-03-05 12:20:00|1613.9|1610.9|1613|1610|1613.9|1610.9|1613|1610|12
1614947100000|2021-03-05 12:25:00|1612.9|1609.9|1614.3|1611.3|1614.8|1611.8|1612.9|1609.9|64
1614947400000|2021-03-05 12:30:00|1614.7|1611.7|1613.9|1610.9|1614.8|1611.8|1613.9|1610.9|47
1614947700000|2021-03-05 12:35:00|1613.3|1610.3|1612.9|1609.9|1613.3|1610.3|1612.5|1609.5|58
1614948000000|2021-03-05 12:40:00|1613|1610|1611.9|1608.9|1614.8|1611.8|1611.9|1608.9|66
1614948300000|2021-03-05 12:45:00|1612|1609|1612.4|1609.4|1612.4|1609.4|1611.5|1608.5|23
1614948600000|2021-03-05 12:50:00|1612|1609|1611.9|1608.9|1612.8|1609.8|1611.5|1608.5|32
1614948900000|2021-03-05 12:55:00|1611.5|1608.5|1611.9|1608.9|1614.7|1611.7|1611.5|1608.5|139
1614949200000|2021-03-05 13:00:00|1611.5|1608.5|1612.8|1609.8|1612.8|1609.8|1610.9|1607.9|127
1614949500000|2021-03-05 13:05:00|1611.9|1608.9|1611.8|1608.8|1612.3|1609.3|1610.8|1607.8|57
1614949800000|2021-03-05 13:10:00|1611.3|1608.3|1612.7|1609.7|1615.5|1612.5|1610.9|1607.9|226
1614950100000|2021-03-05 13:15:00|1613.2|1610.2|1615.5|1612.5|1616|1613|1612.7|1609.7|200
1614950400000|2021-03-05 13:20:00|1615.6|1612.6|1613|1610|1616.4|1613.4|1612.6|1609.6|197
1614950700000|2021-03-05 13:25:00|1612.6|1609.6|1615.4|1612.4|1615.4|1612.4|1612.4|1609.4|137
1614951000000|2021-03-05 13:30:00|1614.9|1611.9|1613|1610|1615.4|1612.4|1611.6|1608.6|111
1614951300000|2021-03-05 13:35:00|1612.5|1609.5|1614.5|1611.5|1615.4|1612.4|1611.7|1608.7|356
1614951600000|2021-03-05 13:40:00|1614.4|1611.4|1619.3|1616.3|1619.4|1616.4|1612.5|1609.5|334
1614951900000|2021-03-05 13:45:00|1618.4|1615.4|1625.1|1622.1|1626.9|1623.9|1618.4|1615.4|997
1614952200000|2021-03-05 13:50:00|1625|1622|1628.9|1625.9|1631.8|1628.8|1624|1621|1371
1614952500000|2021-03-05 13:55:00|1629.8|1626.8|1635.8|1632.8|1639.1|1636.1|1628.8|1625.8|692
1614952800000|2021-03-05 14:00:00|1635.7|1632.7|1633.7|1630.7|1635.7|1632.7|1631.8|1628.8|394
1614953100000|2021-03-05 14:05:00|1633.2|1630.2|1635.6|1632.6|1635.7|1632.7|1632.8|1629.8|190
1614953400000|2021-03-05 14:10:00|1635.7|1632.7|1634.7|1631.7|1635.8|1632.8|1633.3|1630.3|250
1614953700000|2021-03-05 14:15:00|1635.7|1632.7|1635.7|1632.7|1635.8|1632.8|1633.8|1630.8|229
1614954000000|2021-03-05 14:20:00|1636.6|1633.6|1634.7|1631.7|1639.6|1636.6|1634.7|1631.7|508
1614954300000|2021-03-05 14:25:00|1635.6|1632.6|1635.7|1632.7|1635.8|1632.8|1632.8|1629.8|165
1614954600000|2021-03-05 14:30:00|1635.3|1632.3|1634.7|1631.7|1637.7|1634.7|1632.9|1629.9|282
1614954900000|2021-03-05 14:35:00|1635.1|1632.1|1635.6|1632.6|1636.7|1633.7|1635.1|1632.1|171
1614955200000|2021-03-05 14:40:00|1635.5|1632.5|1633.3|1630.3|1635.6|1632.6|1632.7|1629.7|229
1614955500000|2021-03-05 14:45:00|1632.9|1629.9|1632.7|1629.7|1634.7|1631.7|1632.3|1629.3|196
1614955800000|2021-03-05 14:50:00|1632.3|1629.3|1628.7|1625.7|1632.7|1629.7|1628.7|1625.7|206
1614956100000|2021-03-05 14:55:00|1629.7|1626.7|1630.3|1627.3|1630.7|1627.7|1628.8|1625.8|230
1614956400000|2021-03-05 15:00:00|1630.5|1627.5|1631.9|1628.9|1632.3|1629.3|1629.7|1626.7|296
1614956700000|2021-03-05 15:05:00|1632|1629|1632.9|1629.9|1634.9|1631.9|1632|1629|183
1614957000000|2021-03-05 15:10:00|1632.5|1629.5|1627.9|1624.9|1632.9|1629.9|1627.9|1624.9|103
1614957300000|2021-03-05 15:15:00|1627.5|1624.5|1628.5|1625.5|1629.5|1626.5|1627|1624|157
1614957600000|2021-03-05 15:20:00|1628|1625|1628.2|1625.2|1630.1|1627.1|1627.6|1624.6|326
1614957900000|2021-03-05 15:25:00|1628|1625|1630.2|1627.2|1630.2|1627.2|1626.7|1623.7|573
1614958200000|2021-03-05 15:30:00|1631.2|1628.2|1631|1628|1631.2|1628.2|1627.3|1624.3|195
1614958500000|2021-03-05 15:35:00|1630.6|1627.6|1629.2|1626.2|1632|1629|1629.2|1626.2|393
1614958800000|2021-03-05 15:40:00|1629.8|1626.8|1631.2|1628.2|1631.2|1628.2|1629.3|1626.3|100
1614959100000|2021-03-05 15:45:00|1630.3|1627.3|1633.2|1630.2|1633.2|1630.2|1630.2|1627.2|112
1614959400000|2021-03-05 15:50:00|1632.8|1629.8|1632.3|1629.3|1633.2|1630.2|1632.2|1629.2|204
1614959700000|2021-03-05 15:55:00|1631.4|1628.4|1630.3|1627.3|1631.8|1628.8|1630.3|1627.3|154
1614960000000|2021-03-05 16:00:00|1630.2|1627.2|1626.4|1623.4|1630.2|1627.2|1625.5|1622.5|242
1614960300000|2021-03-05 16:05:00|1626.3|1623.3|1625.9|1622.9|1626.5|1623.5|1625.4|1622.4|144
1614960600000|2021-03-05 16:10:00|1626|1623|1625.5|1622.5|1627.3|1624.3|1625.5|1622.5|184
1614960900000|2021-03-05 16:15:00|1626.3|1623.3|1631.3|1628.3|1632.3|1629.3|1625.5|1622.5|505
1614961200000|2021-03-05 16:20:00|1631.8|1628.8|1637|1634|1637.1|1634.1|1631.2|1628.2|701
1614961500000|2021-03-05 16:25:00|1636.2|1633.2|1632|1629|1636.2|1633.2|1632|1629|157
1614961800000|2021-03-05 16:30:00|1632.6|1629.6|1632.2|1629.2|1634.1|1631.1|1631.2|1628.2|250
1614962100000|2021-03-05 16:35:00|1631.3|1628.3|1633.2|1630.2|1635.2|1632.2|1631.3|1628.3|129
1614962400000|2021-03-05 16:40:00|1633.3|1630.3|1636.1|1633.1|1636.2|1633.2|1633.2|1630.2|76
1614962700000|2021-03-05 16:45:00|1635.3|1632.3|1635.1|1632.1|1636.1|1633.1|1633.1|1630.1|252
1614963000000|2021-03-05 16:50:00|1635.2|1632.2|1636.6|1633.6|1637.1|1634.1|1634.1|1631.1|247
1614963300000|2021-03-05 16:55:00|1637|1634|1636.1|1633.1|1637|1634|1634.1|1631.1|191
1614963600000|2021-03-05 17:00:00|1635.7|1632.7|1641|1638|1641|1638|1634.1|1631.1|196
1614963900000|2021-03-05 17:05:00|1641.8|1638.8|1640.8|1637.8|1646.2|1643.2|1640|1637|565
1614964200000|2021-03-05 17:10:00|1639.9|1636.9|1638.9|1635.9|1640.8|1637.8|1637.3|1634.3|216
1614964500000|2021-03-05 17:15:00|1638.8|1635.8|1639.9|1636.9|1641.8|1638.8|1638.8|1635.8|151
1614964800000|2021-03-05 17:20:00|1639.8|1636.8|1639.9|1636.9|1639.9|1636.9|1638|1635|154
1614965100000|2021-03-05 17:25:00|1640|1637|1639.4|1636.4|1641.9|1638.9|1639|1636|310
1614965400000|2021-03-05 17:30:00|1639|1636|1640.8|1637.8|1641.8|1638.8|1638.8|1635.8|202
1614965700000|2021-03-05 17:35:00|1639.9|1636.9|1641.4|1638.4|1641.8|1638.8|1639.9|1636.9|217
1614966000000|2021-03-05 17:40:00|1640.9|1637.9|1638|1635|1640.9|1637.9|1637.5|1634.5|339
1614966300000|2021-03-05 17:45:00|1637.9|1634.9|1639.1|1636.1|1642.8|1639.8|1637.1|1634.1|764
1614966600000|2021-03-05 17:50:00|1639.9|1636.9|1631.5|1628.5|1640|1637|1628.5|1625.5|3668
1614966900000|2021-03-05 17:55:00|1632.4|1629.4|1630.7|1627.7|1634.5|1631.5|1630.4|1627.4|691
1615192200000|2021-03-08 08:30:00|1638.9|1635.9|1639.6|1636.6|1641.1|1638.1|1632.2|1629.2|837
1615192500000|2021-03-08 08:35:00|1640|1637|1638|1635|1643|1640|1638|1635|213
1615192800000|2021-03-08 08:40:00|1637.6|1634.6|1633.9|1630.9|1638.9|1635.9|1632.4|1629.4|238
1615193100000|2021-03-08 08:45:00|1634|1631|1637.3|1634.3|1637.3|1634.3|1634|1631|77
1615193400000|2021-03-08 08:50:00|1636.9|1633.9|1636.9|1633.9|1637.7|1634.7|1635.9|1632.9|57
1615193700000|2021-03-08 08:55:00|1638.7|1635.7|1639.7|1636.7|1639.7|1636.7|1638.3|1635.3|60
1615194000000|2021-03-08 09:00:00|1638.7|1635.7|1636.8|1633.8|1638.7|1635.7|1636.8|1633.8|121
1615194300000|2021-03-08 09:05:00|1636.6|1633.6|1629.1|1626.1|1636.6|1633.6|1629.1|1626.1|291
1615194600000|2021-03-08 09:10:00|1630.1|1627.1|1631.9|1628.9|1633.7|1630.7|1630|1627|57
1615194900000|2021-03-08 09:15:00|1631.4|1628.4|1628.1|1625.1|1631.5|1628.5|1628.1|1625.1|90
1615195200000|2021-03-08 09:20:00|1628|1625|1624.4|1621.4|1628|1625|1623|1620|219
1615195500000|2021-03-08 09:25:00|1624.5|1621.5|1625|1622|1625.9|1622.9|1623.9|1620.9|132
1615195800000|2021-03-08 09:30:00|1625.9|1622.9|1626.4|1623.4|1626.9|1623.9|1624.1|1621.1|59
1615196100000|2021-03-08 09:35:00|1626|1623|1625.1|1622.1|1626|1623|1625|1622|31
1615196400000|2021-03-08 09:40:00|1625.9|1622.9|1625.5|1622.5|1625.9|1622.9|1625.5|1622.5|38
1615196700000|2021-03-08 09:45:00|1625.9|1622.9|1626.4|1623.4|1626.9|1623.9|1625.9|1622.9|10
1615197000000|2021-03-08 09:50:00|1626|1623|1625.4|1622.4|1626|1623|1625|1622|43
1615197300000|2021-03-08 09:55:00|1625.9|1622.9|1624.9|1621.9|1626.9|1623.9|1624.9|1621.9|61
1615197600000|2021-03-08 10:00:00|1625.9|1622.9|1622|1619|1625.9|1622.9|1621.1|1618.1|63
1615197900000|2021-03-08 10:05:00|1621.6|1618.6|1621.5|1618.5|1621.9|1618.9|1621.1|1618.1|27
1615198200000|2021-03-08 10:10:00|1621.9|1618.9|1619.6|1616.6|1622.9|1619.9|1619.6|1616.6|83
1615198500000|2021-03-08 10:15:00|1620|1617|1616.2|1613.2|1620|1617|1616.2|1613.2|389
1615198800000|2021-03-08 10:20:00|1617|1614|1619.1|1616.1|1619.1|1616.1|1617|1614|45
1615199100000|2021-03-08 10:25:00|1619.2|1616.2|1620.1|1617.1|1620.1|1617.1|1619.1|1616.1|41
1615199400000|2021-03-08 10:30:00|1619.7|1616.7|1620|1617|1620.1|1617.1|1619.1|1616.1|25
1615199700000|2021-03-08 10:35:00|1619.5|1616.5|1617.3|1614.3|1619.5|1616.5|1617.3|1614.3|18
1615200000000|2021-03-08 10:40:00|1617.7|1614.7|1618.2|1615.2|1618.2|1615.2|1617.7|1614.7|4
1615200300000|2021-03-08 10:45:00|1618|1615|1619.9|1616.9|1620.8|1617.8|1618|1615|35
1615200600000|2021-03-08 10:50:00|1619|1616|1620.5|1617.5|1621.9|1618.9|1619|1616|62
1615200900000|2021-03-08 10:55:00|1620.1|1617.1|1619|1616|1620.1|1617.1|1619|1616|17
1615201200000|2021-03-08 11:00:00|1619.4|1616.4|1624.8|1621.8|1624.8|1621.8|1619.4|1616.4|113
1615201500000|2021-03-08 11:05:00|1623.9|1620.9|1624.8|1621.8|1624.8|1621.8|1623.9|1620.9|55
1615201800000|2021-03-08 11:10:00|1623.9|1620.9|1623.9|1620.9|1625.8|1622.8|1623.9|1620.9|105
1615202100000|2021-03-08 11:15:00|1623.8|1620.8|1623.9|1620.9|1624.8|1621.8|1623.8|1620.8|47
1615202400000|2021-03-08 11:20:00|1624.3|1621.3|1626.8|1623.8|1626.8|1623.8|1623.4|1620.4|88
1615202700000|2021-03-08 11:25:00|1626.9|1623.9|1627.8|1624.8|1627.8|1624.8|1626.8|1623.8|87
1615203000000|2021-03-08 11:30:00|1628.6|1625.6|1630.3|1627.3|1630.4|1627.4|1628.6|1625.6|195
1615203300000|2021-03-08 11:35:00|1629.9|1626.9|1630.7|1627.7|1631.7|1628.7|1629.9|1626.9|74
1615203600000|2021-03-08 11:40:00|1631.1|1628.1|1631.6|1628.6|1631.6|1628.6|1630.7|1627.7|35
1615203900000|2021-03-08 11:45:00|1631.2|1628.2|1632.6|1629.6|1632.6|1629.6|1630.7|1627.7|53
1615204200000|2021-03-08 11:50:00|1631.7|1628.7|1631.8|1628.8|1633.6|1630.6|1630.8|1627.8|113
1615204500000|2021-03-08 11:55:00|1632.3|1629.3|1631.8|1628.8|1632.3|1629.3|1631.8|1628.8|12
1615204800000|2021-03-08 12:00:00|1630.9|1627.9|1630.8|1627.8|1631.8|1628.8|1630.8|1627.8|69
1615205100000|2021-03-08 12:05:00|1631.2|1628.2|1631.8|1628.8|1631.8|1628.8|1630.8|1627.8|46
1615205400000|2021-03-08 12:10:00|1631.4|1628.4|1632.8|1629.8|1632.8|1629.8|1631.3|1628.3|36
1615205700000|2021-03-08 12:15:00|1633.8|1630.8|1633.7|1630.7|1633.8|1630.8|1633.2|1630.2|79
1615206000000|2021-03-08 12:20:00|1633.3|1630.3|1629.9|1626.9|1633.7|1630.7|1629.9|1626.9|32
1615206300000|2021-03-08 12:25:00|1629.8|1626.8|1628|1625|1630.3|1627.3|1628|1625|17
1615206600000|2021-03-08 12:30:00|1628.4|1625.4|1625.2|1622.2|1628.9|1625.9|1625.1|1622.1|129
1615206900000|2021-03-08 12:35:00|1625.1|1622.1|1624|1621|1625.1|1622.1|1623.1|1620.1|51
1615207200000|2021-03-08 12:40:00|1624.2|1621.2|1622.1|1619.1|1625|1622|1621.2|1618.2|53
1615207500000|2021-03-08 12:45:00|1621.7|1618.7|1621.7|1618.7|1622.1|1619.1|1620.6|1617.6|44
1615207800000|2021-03-08 12:50:00|1621.3|1618.3|1621.7|1618.7|1623.1|1620.1|1621.2|1618.2|39
1615208100000|2021-03-08 12:55:00|1621.3|1618.3|1621|1618|1621.7|1618.7|1619.2|1616.2|75
1615208400000|2021-03-08 13:00:00|1621.1|1618.1|1617.3|1614.3|1623.6|1620.6|1617|1614|289
1615208700000|2021-03-08 13:05:00|1617.7|1614.7|1619.8|1616.8|1621.8|1618.8|1617.5|1614.5|216
1615209000000|2021-03-08 13:10:00|1618.3|1615.3|1624.5|1621.5|1625.5|1622.5|1617.8|1614.8|331
1615209300000|2021-03-08 13:15:00|1625.5|1622.5|1622.6|1619.6|1627.4|1624.4|1622.6|1619.6|200
1615209600000|2021-03-08 13:20:00|1623.5|1620.5|1627.5|1624.5|1627.5|1624.5|1623.5|1620.5|138
1615209900000|2021-03-08 13:25:00|1628.5|1625.5|1630|1627|1630|1627|1626.6|1623.6|159
1615210200000|2021-03-08 13:30:00|1630.4|1627.4|1630.5|1627.5|1631.5|1628.5|1629.5|1626.5|197
1615210500000|2021-03-08 13:35:00|1629.3|1626.3|1631.4|1628.4|1631.7|1628.7|1628.6|1625.6|143
1615210800000|2021-03-08 13:40:00|1631.5|1628.5|1630.4|1627.4|1632.3|1629.3|1630.4|1627.4|74
1615211100000|2021-03-08 13:45:00|1627.6|1624.6|1618.4|1615.4|1628.5|1625.5|1617|1614|383
1615211400000|2021-03-08 13:50:00|1618.5|1615.5|1618|1615|1619|1616|1618|1615|47
1615211700000|2021-03-08 13:55:00|1616.1|1613.1|1616.1|1613.1|1616.7|1613.7|1614.1|1611.1|383
1615212000000|2021-03-08 14:00:00|1617|1614|1618.9|1615.9|1618.9|1615.9|1617|1614|407
1615212300000|2021-03-08 14:05:00|1618.1|1615.1|1617.9|1614.9|1618.1|1615.1|1617.9|1614.9|214
1615212600000|2021-03-08 14:10:00|1618.1|1615.1|1620.9|1617.9|1620.9|1617.9|1618|1615|210
1615212900000|2021-03-08 14:15:00|1621|1618|1622|1619|1623.8|1620.8|1620.9|1617.9|186
1615213200000|2021-03-08 14:20:00|1621.9|1618.9|1622.8|1619.8|1622.9|1619.9|1621.1|1618.1|166
1615213500000|2021-03-08 14:25:00|1622.9|1619.9|1622.9|1619.9|1622.9|1619.9|1621.9|1618.9|44
1615213800000|2021-03-08 14:30:00|1622.1|1619.1|1619.9|1616.9|1622.1|1619.1|1618.9|1615.9|174
1615214100000|2021-03-08 14:35:00|1618.9|1615.9|1620.9|1617.9|1620.9|1617.9|1616.1|1613.1|426
1615214400000|2021-03-08 14:40:00|1620.5|1617.5|1617.1|1614.1|1620.9|1617.9|1617.1|1614.1|236
1615214700000|2021-03-08 14:45:00|1617.3|1614.3|1616.7|1613.7|1618.1|1615.1|1616.1|1613.1|122
1615215000000|2021-03-08 14:50:00|1616.6|1613.6|1613.3|1610.3|1618.1|1615.1|1612.3|1609.3|211
1615215300000|2021-03-08 14:55:00|1613.2|1610.2|1616.1|1613.1|1616.1|1613.1|1613.2|1610.2|282
1615215600000|2021-03-08 15:00:00|1616.2|1613.2|1616.2|1613.2|1616.3|1613.3|1614.3|1611.3|131
1615215900000|2021-03-08 15:05:00|1616.1|1613.1|1618.1|1615.1|1620.1|1617.1|1615.3|1612.3|146
1615216200000|2021-03-08 15:10:00|1618.9|1615.9|1614.3|1611.3|1619.3|1616.3|1614.3|1611.3|215
1615216500000|2021-03-08 15:15:00|1613.8|1610.8|1610.5|1607.5|1613.8|1610.8|1609.6|1606.6|604
1615216800000|2021-03-08 15:20:00|1610.4|1607.4|1609.4|1606.4|1611.3|1608.3|1609.3|1606.3|433
1615217100000|2021-03-08 15:25:00|1609.3|1606.3|1608.3|1605.3|1609.5|1606.5|1606|1603|460
1615217400000|2021-03-08 15:30:00|1607.4|1604.4|1609.4|1606.4|1609.4|1606.4|1606.6|1603.6|250
1615217700000|2021-03-08 15:35:00|1609.3|1606.3|1612.3|1609.3|1613.3|1610.3|1607.9|1604.9|324
1615218000000|2021-03-08 15:40:00|1612.4|1609.4|1611.9|1608.9|1613.9|1610.9|1611.5|1608.5|192
1615218300000|2021-03-08 15:45:00|1612|1609|1615|1612|1615.4|1612.4|1611.5|1608.5|149
1615218600000|2021-03-08 15:50:00|1615.4|1612.4|1616.8|1613.8|1618.4|1615.4|1614.5|1611.5|368
1615218900000|2021-03-08 15:55:00|1617.3|1614.3|1618.4|1615.4|1618.9|1615.9|1615.5|1612.5|131
1615219200000|2021-03-08 16:00:00|1618.3|1615.3|1619.9|1616.9|1621.3|1618.3|1615.5|1612.5|293
1615219500000|2021-03-08 16:05:00|1619.8|1616.8|1618.8|1615.8|1620.2|1617.2|1617.4|1614.4|253
1615219800000|2021-03-08 16:10:00|1618.9|1615.9|1619.3|1616.3|1619.3|1616.3|1617.4|1614.4|65
1615220100000|2021-03-08 16:15:00|1618.4|1615.4|1619.8|1616.8|1621.2|1618.2|1618.3|1615.3|165
1615220400000|2021-03-08 16:20:00|1619.4|1616.4|1618.9|1615.9|1619.4|1616.4|1616.5|1613.5|163
1615220700000|2021-03-08 16:25:00|1618.5|1615.5|1618.9|1615.9|1619.4|1616.4|1617.4|1614.4|155
1615221000000|2021-03-08 16:30:00|1619.3|1616.3|1617.5|1614.5|1621.4|1618.4|1616.5|1613.5|336
1615221300000|2021-03-08 16:35:00|1617.3|1614.3|1615.5|1612.5|1617.9|1614.9|1615.5|1612.5|113
1615221600000|2021-03-08 16:40:00|1614.5|1611.5|1615.5|1612.5|1615.5|1612.5|1614.5|1611.5|445
1615221900000|2021-03-08 16:45:00|1614.6|1611.6|1614.5|1611.5|1615.3|1612.3|1614.5|1611.5|172
1615222200000|2021-03-08 16:50:00|1615|1612|1612.7|1609.7|1615.5|1612.5|1611.7|1608.7|487
1615222500000|2021-03-08 16:55:00|1612.6|1609.6|1609.7|1606.7|1612.6|1609.6|1609.7|1606.7|464
1615222800000|2021-03-08 17:00:00|1610.5|1607.5|1608.7|1605.7|1610.7|1607.7|1608.7|1605.7|336
1615223100000|2021-03-08 17:05:00|1607.9|1604.9|1606.8|1603.8|1607.9|1604.9|1606.8|1603.8|190
1615223400000|2021-03-08 17:10:00|1606.9|1603.9|1607.2|1604.2|1607.7|1604.7|1606.7|1603.7|180
1615223700000|2021-03-08 17:15:00|1606.8|1603.8|1608.7|1605.7|1608.7|1605.7|1606.7|1603.7|241
1615224000000|2021-03-08 17:20:00|1608.8|1605.8|1607.3|1604.3|1608.8|1605.8|1606.8|1603.8|208
1615224300000|2021-03-08 17:25:00|1607.7|1604.7|1609.8|1606.8|1610.7|1607.7|1607.3|1604.3|280
1615224600000|2021-03-08 17:30:00|1609.7|1606.7|1608.9|1605.9|1610.7|1607.7|1608.8|1605.8|211
1615224900000|2021-03-08 17:35:00|1608.3|1605.3|1607.9|1604.9|1609.1|1606.1|1606.9|1603.9|664
1615225200000|2021-03-08 17:40:00|1608|1605|1611|1608|1611.4|1608.4|1607.9|1604.9|507
1615225500000|2021-03-08 17:45:00|1610.9|1607.9|1607|1604|1610.9|1607.9|1607|1604|622
1615225800000|2021-03-08 17:50:00|1607.9|1604.9|1609.2|1606.2|1613|1610|1607|1604|4825
1615226100000|2021-03-08 17:55:00|1609.1|1606.1|1608.4|1605.4|1610.1|1607.1|1606.2|1603.2|1895
1615278600000|2021-03-09 08:30:00|1603.6|1600.6|1602.9|1599.9|1605.9|1602.9|1601.6|1598.6|434
1615278900000|2021-03-09 08:35:00|1603.3|1600.3|1604.9|1601.9|1605.9|1602.9|1603.3|1600.3|95
1615279200000|2021-03-09 08:40:00|1605.3|1602.3|1601.4|1598.4|1606.1|1603.1|1600.8|1597.8|226
1615279500000|2021-03-09 08:45:00|1601.8|1598.8|1601.1|1598.1|1601.8|1598.8|1601.1|1598.1|28
1615279800000|2021-03-09 08:50:00|1600.8|1597.8|1596|1593|1600.8|1597.8|1595.9|1592.9|791
1615280100000|2021-03-09 08:55:00|1596.8|1593.8|1597.9|1594.9|1597.9|1594.9|1596.8|1593.8|164
1615280400000|2021-03-09 09:00:00|1597.8|1594.8|1599|1596|1600.4|1597.4|1597|1594|217
1615280700000|2021-03-09 09:05:00|1598.8|1595.8|1598.4|1595.4|1598.8|1595.8|1597.5|1594.5|33
1615281000000|2021-03-09 09:10:00|1598|1595|1598|1595|1598.4|1595.4|1597.9|1594.9|51
1615281300000|2021-03-09 09:15:00|1598.4|1595.4|1598.4|1595.4|1598.8|1595.8|1598|1595|56
1615281600000|2021-03-09 09:20:00|1598.8|1595.8|1598.3|1595.3|1601|1598|1598.3|1595.3|645
1615281900000|2021-03-09 09:25:00|1598.1|1595.1|1594.1|1591.1|1598.1|1595.1|1592.3|1589.3|587
1615282200000|2021-03-09 09:30:00|1594.6|1591.6|1591.3|1588.3|1594.6|1591.6|1591.3|1588.3|216
1615282500000|2021-03-09 09:35:00|1592.1|1589.1|1592.4|1589.4|1593.3|1590.3|1591.3|1588.3|420
1615282800000|2021-03-09 09:40:00|1592|1589|1592.9|1589.9|1593.3|1590.3|1591.5|1588.5|156
1615283100000|2021-03-09 09:45:00|1593.3|1590.3|1592.5|1589.5|1593.3|1590.3|1592.4|1589.4|14
1615283400000|2021-03-09 09:50:00|1593.2|1590.2|1592.5|1589.5|1593.4|1590.4|1592.5|1589.5|58
1615283700000|2021-03-09 09:55:00|1592.4|1589.4|1599|1596|1599|1596|1592.4|1589.4|320
1615284000000|2021-03-09 10:00:00|1599.1|1596.1|1598.1|1595.1|1599.1|1596.1|1598|1595|36
1615284300000|2021-03-09 10:05:00|1598.6|1595.6|1599|1596|1599|1596|1598.2|1595.2|132
1615284600000|2021-03-09 10:10:00|1600|1597|1600.8|1597.8|1600.8|1597.8|1599.5|1596.5|69
1615284900000|2021-03-09 10:15:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599|1596|21
1615285200000|2021-03-09 10:20:00|1601|1598|1599.4|1596.4|1603.7|1600.7|1598.9|1595.9|1053
1615285500000|2021-03-09 10:25:00|1599|1596|1599|1596|1600.9|1597.9|1598|1595|220
1615285800000|2021-03-09 10:30:00|1598.9|1595.9|1600.8|1597.8|1601.8|1598.8|1598.9|1595.9|41
1615286100000|2021-03-09 10:35:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|37
1615286400000|2021-03-09 10:40:00|1600.8|1597.8|1601.6|1598.6|1601.6|1598.6|1600.4|1597.4|215
1615286700000|2021-03-09 10:45:00|1601.3|1598.3|1601.8|1598.8|1602.6|1599.6|1600.8|1597.8|48
1615287000000|2021-03-09 10:50:00|1602.5|1599.5|1602.8|1599.8|1604.1|1601.1|1601.8|1598.8|317
1615287300000|2021-03-09 10:55:00|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|1601.8|1598.8|37
1615287600000|2021-03-09 11:00:00|1603.1|1600.1|1603|1600|1605.3|1602.3|1602.8|1599.8|96
1615287900000|2021-03-09 11:05:00|1603.1|1600.1|1604.5|1601.5|1604.5|1601.5|1602.6|1599.6|96
1615288200000|2021-03-09 11:10:00|1603.6|1600.6|1603.5|1600.5|1604.5|1601.5|1601.7|1598.7|151
1615288500000|2021-03-09 11:15:00|1603.1|1600.1|1602.1|1599.1|1603.1|1600.1|1601.7|1598.7|16
1615288800000|2021-03-09 11:20:00|1602.7|1599.7|1601.7|1598.7|1603.1|1600.1|1601.7|1598.7|47
1615289100000|2021-03-09 11:25:00|1602.1|1599.1|1599.5|1596.5|1602.1|1599.1|1599.5|1596.5|36
1615289400000|2021-03-09 11:30:00|1599.6|1596.6|1600.6|1597.6|1600.6|1597.6|1598.7|1595.7|117
1615289700000|2021-03-09 11:35:00|1600.7|1597.7|1601.6|1598.6|1601.6|1598.6|1600.6|1597.6|38
1615290000000|2021-03-09 11:40:00|1601.1|1598.1|1601.1|1598.1|1601.6|1598.6|1600.7|1597.7|109
1615290300000|2021-03-09 11:45:00|1601.5|1598.5|1601.6|1598.6|1601.6|1598.6|1601.5|1598.5|11
1615290600000|2021-03-09 11:50:00|1602.5|1599.5|1604.5|1601.5|1605|1602|1602.5|1599.5|96
1615290900000|2021-03-09 11:55:00|1604.1|1601.1|1602.6|1599.6|1604.1|1601.1|1602.6|1599.6|18
1615291200000|2021-03-09 12:00:00|1603.4|1600.4|1603|1600|1604.5|1601.5|1602.6|1599.6|46
1615291500000|2021-03-09 12:05:00|1602.6|1599.6|1603.1|1600.1|1603.1|1600.1|1602.2|1599.2|133
1615291800000|2021-03-09 12:10:00|1602.7|1599.7|1603.1|1600.1|1603.1|1600.1|1600.7|1597.7|381
1615292100000|2021-03-09 12:15:00|1602.7|1599.7|1597.8|1594.8|1602.7|1599.7|1597.8|1594.8|67
1615292400000|2021-03-09 12:20:00|1598.2|1595.2|1597.2|1594.2|1598.8|1595.8|1597.2|1594.2|49
1615292700000|2021-03-09 12:25:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.7|1593.7|46
1615293000000|2021-03-09 12:30:00|1596.7|1593.7|1593.9|1590.9|1596.8|1593.8|1593.9|1590.9|422
1615293300000|2021-03-09 12:35:00|1594|1591|1594.5|1591.5|1594.9|1591.9|1593.9|1590.9|117
1615293600000|2021-03-09 12:40:00|1594.4|1591.4|1594|1591|1594.9|1591.9|1593.9|1590.9|149
1615293900000|2021-03-09 12:45:00|1593.9|1590.9|1595.2|1592.2|1596.7|1593.7|1593.9|1590.9|170
1615294200000|2021-03-09 12:50:00|1595.3|1592.3|1595.7|1592.7|1595.7|1592.7|1594.8|1591.8|280
1615294500000|2021-03-09 12:55:00|1595.3|1592.3|1593.8|1590.8|1595.7|1592.7|1593.4|1590.4|211
1615294800000|2021-03-09 13:00:00|1594.6|1591.6|1596.5|1593.5|1597.6|1594.6|1592.9|1589.9|564
1615295100000|2021-03-09 13:05:00|1596.6|1593.6|1597.6|1594.6|1598.5|1595.5|1593.7|1590.7|214
1615295400000|2021-03-09 13:10:00|1597.5|1594.5|1595.4|1592.4|1598.1|1595.1|1594.6|1591.6|420
1615295700000|2021-03-09 13:15:00|1594.7|1591.7|1592.4|1589.4|1595.4|1592.4|1592.4|1589.4|159
1615296000000|2021-03-09 13:20:00|1593.4|1590.4|1596.3|1593.3|1597.2|1594.2|1593.4|1590.4|331
1615296300000|2021-03-09 13:25:00|1596.7|1593.7|1593.9|1590.9|1597.2|1594.2|1593.9|1590.9|166
1615296600000|2021-03-09 13:30:00|1593.6|1590.6|1594.4|1591.4|1594.4|1591.4|1592.7|1589.7|319
1615296900000|2021-03-09 13:35:00|1594.1|1591.1|1595.4|1592.4|1596.4|1593.4|1594.1|1591.1|99
1615297200000|2021-03-09 13:40:00|1596.4|1593.4|1598.2|1595.2|1599.2|1596.2|1596|1593|427
1615297500000|2021-03-09 13:45:00|1598.1|1595.1|1598.2|1595.2|1598.7|1595.7|1597.8|1594.8|118
1615297800000|2021-03-09 13:50:00|1597.8|1594.8|1597.2|1594.2|1598.2|1595.2|1596.2|1593.2|111
1615298100000|2021-03-09 13:55:00|1597.4|1594.4|1602.2|1599.2|1603.2|1600.2|1597.3|1594.3|387
1615298400000|2021-03-09 14:00:00|1601.3|1598.3|1601.2|1598.2|1601.3|1598.3|1599.7|1596.7|167
1615298700000|2021-03-09 14:05:00|1600.7|1597.7|1598.7|1595.7|1601.2|1598.2|1598.3|1595.3|232
1615299000000|2021-03-09 14:10:00|1598.3|1595.3|1601.2|1598.2|1601.2|1598.2|1598.2|1595.2|47
1615299300000|2021-03-09 14:15:00|1601.7|1598.7|1601.2|1598.2|1602.2|1599.2|1600.2|1597.2|90
1615299600000|2021-03-09 14:20:00|1600.7|1597.7|1598.2|1595.2|1601.2|1598.2|1598.2|1595.2|235
1615299900000|2021-03-09 14:25:00|1597.3|1594.3|1595.3|1592.3|1597.3|1594.3|1595.3|1592.3|214
1615300200000|2021-03-09 14:30:00|1595.2|1592.2|1593.4|1590.4|1595.2|1592.2|1590.6|1587.6|849
1615300500000|2021-03-09 14:35:00|1593.3|1590.3|1590|1587|1593.4|1590.4|1588.6|1585.6|251
1615300800000|2021-03-09 14:40:00|1590.4|1587.4|1589.1|1586.1|1593.4|1590.4|1589|1586|600
1615301100000|2021-03-09 14:45:00|1588.7|1585.7|1590.5|1587.5|1591.4|1588.4|1587.6|1584.6|566
1615301400000|2021-03-09 14:50:00|1590|1587|1592.5|1589.5|1595.4|1592.4|1589.6|1586.6|418
1615301700000|2021-03-09 14:55:00|1593|1590|1592.5|1589.5|1594.4|1591.4|1591.6|1588.6|281
1615302000000|2021-03-09 15:00:00|1593.3|1590.3|1594.5|1591.5|1595.4|1592.4|1592.5|1589.5|206
1615302300000|2021-03-09 15:05:00|1594.9|1591.9|1596.2|1593.2|1597.2|1594.2|1593.6|1590.6|472
1615302600000|2021-03-09 15:10:00|1595.6|1592.6|1591.6|1588.6|1596.2|1593.2|1591.6|1588.6|467
1615302900000|2021-03-09 15:15:00|1592|1589|1588.8|1585.8|1592.4|1589.4|1588.7|1585.7|807
1615303200000|2021-03-09 15:20:00|1588.5|1585.5|1587.8|1584.8|1588.8|1585.8|1587.8|1584.8|483
1615303500000|2021-03-09 15:25:00|1588|1585|1583.1|1580.1|1588.8|1585.8|1582.2|1579.2|828
1615303800000|2021-03-09 15:30:00|1582.2|1579.2|1585|1582|1585.8|1582.8|1582.2|1579.2|617
1615304100000|2021-03-09 15:35:00|1585.1|1582.1|1584.8|1581.8|1586.8|1583.8|1583.8|1580.8|334
1615304400000|2021-03-09 15:40:00|1584.9|1581.9|1583.1|1580.1|1585.8|1582.8|1583.1|1580.1|226
1615304700000|2021-03-09 15:45:00|1582.9|1579.9|1578.7|1575.7|1582.9|1579.9|1578.1|1575.1|769
1615305000000|2021-03-09 15:50:00|1579.1|1576.1|1583.8|1580.8|1583.8|1580.8|1578.7|1575.7|652
1615305300000|2021-03-09 15:55:00|1583.9|1580.9|1583.8|1580.8|1584.9|1581.9|1583.8|1580.8|235
1615305600000|2021-03-09 16:00:00|1584.8|1581.8|1581.8|1578.8|1585.8|1582.8|1581.8|1578.8|429
1615305900000|2021-03-09 16:05:00|1581.1|1578.1|1581.8|1578.8|1581.9|1578.9|1580.8|1577.8|268
1615306200000|2021-03-09 16:10:00|1581.3|1578.3|1580.9|1577.9|1581.8|1578.8|1580.8|1577.8|272
1615306500000|2021-03-09 16:15:00|1580.8|1577.8|1581.8|1578.8|1582.8|1579.8|1580.8|1577.8|653
1615306800000|2021-03-09 16:20:00|1581|1578|1580.8|1577.8|1581|1578|1579.8|1576.8|313
1615307100000|2021-03-09 16:25:00|1580.4|1577.4|1580.8|1577.8|1581.8|1578.8|1580|1577|371
1615307400000|2021-03-09 16:30:00|1580|1577|1580|1577|1580.9|1577.9|1580|1577|348
1615307700000|2021-03-09 16:35:00|1581|1578|1582.4|1579.4|1583|1580|1580|1577|923
1615308000000|2021-03-09 16:40:00|1582|1579|1581.9|1578.9|1583|1580|1581|1578|297
1615308300000|2021-03-09 16:45:00|1582|1579|1582.8|1579.8|1583.4|1580.4|1581|1578|207
1615308600000|2021-03-09 16:50:00|1582.9|1579.9|1585.8|1582.8|1586|1583|1582.9|1579.9|387
1615308900000|2021-03-09 16:55:00|1585.9|1582.9|1593.9|1590.9|1594.3|1591.3|1585.8|1582.8|851
1615309200000|2021-03-09 17:00:00|1593.6|1590.6|1591.9|1588.9|1594.9|1591.9|1588.2|1585.2|582
1615309500000|2021-03-09 17:05:00|1592.3|1589.3|1588.6|1585.6|1592.3|1589.3|1588.6|1585.6|155
1615309800000|2021-03-09 17:10:00|1588.4|1585.4|1588.5|1585.5|1589.3|1586.3|1587.6|1584.6|371
1615310100000|2021-03-09 17:15:00|1589.5|1586.5|1585.4|1582.4|1589.5|1586.5|1585.4|1582.4|2520
1615310400000|2021-03-09 17:20:00|1584.9|1581.9|1580.4|1577.4|1585.3|1582.3|1580.4|1577.4|1532
1615310700000|2021-03-09 17:25:00|1580.2|1577.2|1580.5|1577.5|1580.5|1577.5|1579.4|1576.4|460
1615311000000|2021-03-09 17:30:00|1580.4|1577.4|1580.5|1577.5|1580.5|1577.5|1580.4|1577.4|329
1615311300000|2021-03-09 17:35:00|1580.2|1577.2|1580.5|1577.5|1580.5|1577.5|1579.4|1576.4|182
1615311600000|2021-03-09 17:40:00|1581.2|1578.2|1576.9|1573.9|1581.2|1578.2|1576.9|1573.9|919
1615311900000|2021-03-09 17:45:00|1576.5|1573.5|1579.2|1576.2|1581|1578|1576.5|1573.5|1173
1615312200000|2021-03-09 17:50:00|1579.1|1576.1|1583.2|1580.2|1584|1581|1578.2|1575.2|4030
1615312500000|2021-03-09 17:55:00|1582.5|1579.5|1583.1|1580.1|1584.2|1581.2|1582.1|1579.1|1627
1615312800000|2021-03-09 18:00:00|||||||||3
1615365000000|2021-03-10 08:30:00|1584.2|1581.2|1587.7|1584.7|1589.4|1586.4|1584.2|1581.2|547
1615365300000|2021-03-10 08:35:00|1587.3|1584.3|1585.7|1582.7|1587.3|1584.3|1584.8|1581.8|52
1615365600000|2021-03-10 08:40:00|1584.9|1581.9|1584.3|1581.3|1585.3|1582.3|1584.3|1581.3|69
1615365900000|2021-03-10 08:45:00|1584.7|1581.7|1590.5|1587.5|1590.5|1587.5|1584.3|1581.3|234
1615366200000|2021-03-10 08:50:00|1592.5|1589.5|1590.7|1587.7|1592.5|1589.5|1590.4|1587.4|231
1615366500000|2021-03-10 08:55:00|1591.4|1588.4|1590.6|1587.6|1591.5|1588.5|1590.6|1587.6|51
1615366800000|2021-03-10 09:00:00|1591|1588|1590.6|1587.6|1592.8|1589.8|1590.6|1587.6|102
1615367100000|2021-03-10 09:05:00|1591|1588|1590.5|1587.5|1591|1588|1590.5|1587.5|16
1615367400000|2021-03-10 09:10:00|1588.8|1585.8|1587.8|1584.8|1590|1587|1587.8|1584.8|109
1615367700000|2021-03-10 09:15:00|1587.5|1584.5|1587.6|1584.6|1587.6|1584.6|1587.1|1584.1|14
1615368000000|2021-03-10 09:20:00|1587.8|1584.8|1586.9|1583.9|1587.8|1584.8|1586|1583|128
1615368300000|2021-03-10 09:25:00|1587.8|1584.8|1586.9|1583.9|1588|1585|1586.9|1583.9|103
1615368600000|2021-03-10 09:30:00|1587|1584|1586.9|1583.9|1587|1584|1586.9|1583.9|6
1615368900000|2021-03-10 09:35:00|1587.8|1584.8|1587.4|1584.4|1587.8|1584.8|1586.9|1583.9|58
1615369200000|2021-03-10 09:40:00|1587|1584|1588.6|1585.6|1588.6|1585.6|1586.9|1583.9|30
1615369500000|2021-03-10 09:45:00|1588.2|1585.2|1586.7|1583.7|1588.6|1585.6|1586.7|1583.7|26
1615369800000|2021-03-10 09:50:00|1585.9|1582.9|1585.9|1582.9|1585.9|1582.9|1585|1582|94
1615370100000|2021-03-10 09:55:00|1586.2|1583.2|1585.4|1582.4|1586.2|1583.2|1585.4|1582.4|12
1615370400000|2021-03-10 10:00:00|1585.7|1582.7|1583.9|1580.9|1586|1583|1583|1580|58
1615370700000|2021-03-10 10:05:00|1584.2|1581.2|1584.9|1581.9|1585.7|1582.7|1584.2|1581.2|71
1615371000000|2021-03-10 10:10:00|1584.5|1581.5|1585.9|1582.9|1585.9|1582.9|1584.5|1581.5|47
1615371300000|2021-03-10 10:15:00|1586.2|1583.2|1587.6|1584.6|1587.6|1584.6|1586.2|1583.2|50
1615371600000|2021-03-10 10:20:00|1586.5|1583.5|1586.6|1583.6|1586.6|1583.6|1585.7|1582.7|53
1615371900000|2021-03-10 10:25:00|1585.8|1582.8|1585.6|1582.6|1586.5|1583.5|1585.6|1582.6|45
1615372200000|2021-03-10 10:30:00|1585.7|1582.7|1586.6|1583.6|1586.6|1583.6|1585.6|1582.6|17
1615372500000|2021-03-10 10:35:00|1586.5|1583.5|1586.5|1583.5|1588.5|1585.5|1586.5|1583.5|49
1615372800000|2021-03-10 10:40:00|1587|1584|1587.5|1584.5|1587.5|1584.5|1586.5|1583.5|43
1615373100000|2021-03-10 10:45:00|1588.5|1585.5|1585.6|1582.6|1588.5|1585.5|1585.6|1582.6|76
1615373400000|2021-03-10 10:50:00|1585.7|1582.7|1584.8|1581.8|1586.7|1583.7|1584.7|1581.7|248
1615373700000|2021-03-10 10:55:00|1585|1582|1584.8|1581.8|1585|1582|1583.8|1580.8|71
1615374000000|2021-03-10 11:00:00|1585.3|1582.3|1584.7|1581.7|1585.3|1582.3|1582.3|1579.3|482
1615374300000|2021-03-10 11:05:00|1585.2|1582.2|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|82
1615374600000|2021-03-10 11:10:00|1585.2|1582.2|1582.8|1579.8|1585.6|1582.6|1582.3|1579.3|63
1615374900000|2021-03-10 11:15:00|1582.4|1579.4|1583.3|1580.3|1583.7|1580.7|1582.3|1579.3|55
1615375200000|2021-03-10 11:20:00|1583.7|1580.7|1585.7|1582.7|1586.6|1583.6|1583.3|1580.3|86
1615375500000|2021-03-10 11:25:00|1586.2|1583.2|1584.3|1581.3|1586.6|1583.6|1584.3|1581.3|84
1615375800000|2021-03-10 11:30:00|1584.7|1581.7|1585.7|1582.7|1586.2|1583.2|1584.7|1581.7|32
1615376100000|2021-03-10 11:35:00|1585.6|1582.6|1585.7|1582.7|1585.7|1582.7|1585.6|1582.6|3
1615376400000|2021-03-10 11:40:00|1585.6|1582.6|1584.7|1581.7|1585.6|1582.6|1584.7|1581.7|22
1615376700000|2021-03-10 11:45:00|1584.8|1581.8|1585.8|1582.8|1585.8|1582.8|1584.8|1581.8|71
1615377000000|2021-03-10 11:50:00|1586.6|1583.6|1586.7|1583.7|1586.7|1583.7|1586.6|1583.6|9
1615377300000|2021-03-10 11:55:00|1587.6|1584.6|1587.6|1584.6|1587.6|1584.6|1586.7|1583.7|133
1615377600000|2021-03-10 12:00:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.1|1584.1|19
1615377900000|2021-03-10 12:05:00|1588.6|1585.6|1588.7|1585.7|1589.2|1586.2|1588.6|1585.6|120
1615378200000|2021-03-10 12:10:00|1588.6|1585.6|1588|1585|1588.6|1585.6|1586.7|1583.7|103
1615378500000|2021-03-10 12:15:00|1588.2|1585.2|1587.7|1584.7|1588.5|1585.5|1586.7|1583.7|99
1615378800000|2021-03-10 12:20:00|1587.9|1584.9|1587.7|1584.7|1589|1586|1586.7|1583.7|177
1615379100000|2021-03-10 12:25:00|1588.4|1585.4|1588.4|1585.4|1588.5|1585.5|1588.2|1585.2|117
1615379400000|2021-03-10 12:30:00|1587.7|1584.7|1591.3|1588.3|1591.7|1588.7|1587.5|1584.5|408
1615379700000|2021-03-10 12:35:00|1591.2|1588.2|1588.4|1585.4|1591.3|1588.3|1588.4|1585.4|75
1615380000000|2021-03-10 12:40:00|1587.5|1584.5|1586.4|1583.4|1587.8|1584.8|1586.4|1583.4|103
1615380300000|2021-03-10 12:45:00|1587.2|1584.2|1587.4|1584.4|1588.4|1585.4|1587.2|1584.2|47
1615380600000|2021-03-10 12:50:00|1587|1584|1586.5|1583.5|1587.4|1584.4|1586.5|1583.5|40
1615380900000|2021-03-10 12:55:00|1586.4|1583.4|1587.3|1584.3|1587.4|1584.4|1586.4|1583.4|119
1615381200000|2021-03-10 13:00:00|1586.9|1583.9|1592.3|1589.3|1592.9|1589.9|1586.4|1583.4|199
1615381500000|2021-03-10 13:05:00|1593|1590|1593.2|1590.2|1596|1593|1592.2|1589.2|596
1615381800000|2021-03-10 13:10:00|1594.2|1591.2|1597.9|1594.9|1597.9|1594.9|1590.3|1587.3|315
1615382100000|2021-03-10 13:15:00|1598.1|1595.1|1593.3|1590.3|1598.1|1595.1|1592.4|1589.4|632
1615382400000|2021-03-10 13:20:00|1593.1|1590.1|1594.3|1591.3|1594.3|1591.3|1592.8|1589.8|114
1615382700000|2021-03-10 13:25:00|1595|1592|1600|1597|1600.1|1597.1|1595|1592|510
1615383000000|2021-03-10 13:30:00|1600.1|1597.1|1598.1|1595.1|1602|1599|1598.1|1595.1|315
1615383300000|2021-03-10 13:35:00|1598.6|1595.6|1594.4|1591.4|1602.1|1599.1|1594.4|1591.4|621
1615383600000|2021-03-10 13:40:00|1593.4|1590.4|1594.3|1591.3|1594.4|1591.4|1593.4|1590.4|207
1615383900000|2021-03-10 13:45:00|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|1593.4|1590.4|120
1615384200000|2021-03-10 13:50:00|1594.1|1591.1|1592.5|1589.5|1594.1|1591.1|1591.4|1588.4|313
1615384500000|2021-03-10 13:55:00|1592.6|1589.6|1595.5|1592.5|1595.9|1592.9|1592.6|1589.6|252
1615384800000|2021-03-10 14:00:00|1595.9|1592.9|1600.1|1597.1|1600.1|1597.1|1595.4|1592.4|268
1615385100000|2021-03-10 14:05:00|1599.2|1596.2|1597.2|1594.2|1599.4|1596.4|1597.2|1594.2|87
1615385400000|2021-03-10 14:10:00|1596.4|1593.4|1593.5|1590.5|1598.2|1595.2|1592.5|1589.5|593
1615385700000|2021-03-10 14:15:00|1593.4|1590.4|1593|1590|1594.4|1591.4|1589.7|1586.7|687
1615386000000|2021-03-10 14:20:00|1593.4|1590.4|1592.6|1589.6|1593.4|1590.4|1592.5|1589.5|247
1615386300000|2021-03-10 14:25:00|1593.4|1590.4|1595.6|1592.6|1597.4|1594.4|1593.4|1590.4|363
1615386600000|2021-03-10 14:30:00|1595.5|1592.5|1594.6|1591.6|1595.5|1592.5|1590|1587|701
1615386900000|2021-03-10 14:35:00|1595.4|1592.4|1594.1|1591.1|1596.6|1593.6|1593.6|1590.6|298
1615387200000|2021-03-10 14:40:00|1593.7|1590.7|1596.6|1593.6|1596.6|1593.6|1593.6|1590.6|424
1615387500000|2021-03-10 14:45:00|1596.7|1593.7|1597.6|1594.6|1597.6|1594.6|1596.5|1593.5|163
1615387800000|2021-03-10 14:50:00|1598.3|1595.3|1596.6|1593.6|1598.5|1595.5|1595.6|1592.6|195
1615388100000|2021-03-10 14:55:00|1597.3|1594.3|1598|1595|1598.6|1595.6|1597.3|1594.3|256
1615388400000|2021-03-10 15:00:00|1598.5|1595.5|1597.5|1594.5|1598.6|1595.6|1597.3|1594.3|224
1615388700000|2021-03-10 15:05:00|1598|1595|1596.6|1593.6|1598.3|1595.3|1594.1|1591.1|256
1615389000000|2021-03-10 15:10:00|1597.3|1594.3|1596|1593|1598.6|1595.6|1595.6|1592.6|202
1615389300000|2021-03-10 15:15:00|1596.3|1593.3|1595.3|1592.3|1597.6|1594.6|1594.5|1591.5|285
1615389600000|2021-03-10 15:20:00|1595|1592|1594.3|1591.3|1595.3|1592.3|1593.6|1590.6|129
1615389900000|2021-03-10 15:25:00|1594.8|1591.8|1593.4|1590.4|1594.8|1591.8|1593.3|1590.3|198
1615390200000|2021-03-10 15:30:00|1594.2|1591.2|1596.1|1593.1|1597.1|1594.1|1594.2|1591.2|470
1615390500000|2021-03-10 15:35:00|1596.2|1593.2|1597.1|1594.1|1597.1|1594.1|1595.2|1592.2|165
1615390800000|2021-03-10 15:40:00|1596.9|1593.9|1597.2|1594.2|1597.3|1594.3|1595.2|1592.2|256
1615391100000|2021-03-10 15:45:00|1598.1|1595.1|1597.3|1594.3|1598.3|1595.3|1597.1|1594.1|272
1615391400000|2021-03-10 15:50:00|1597.2|1594.2|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|142
1615391700000|2021-03-10 15:55:00|1596.8|1593.8|1597.3|1594.3|1598.2|1595.2|1596.3|1593.3|208
1615392000000|2021-03-10 16:00:00|1597.2|1594.2|1593.6|1590.6|1598.1|1595.1|1593.4|1590.4|458
1615392300000|2021-03-10 16:05:00|1593.9|1590.9|1594.4|1591.4|1594.6|1591.6|1592.6|1589.6|151
1615392600000|2021-03-10 16:10:00|1593.6|1590.6|1590.8|1587.8|1594.6|1591.6|1590.7|1587.7|177
1615392900000|2021-03-10 16:15:00|1590.7|1587.7|1589.5|1586.5|1590.7|1587.7|1589.5|1586.5|213
1615393200000|2021-03-10 16:20:00|1588.5|1585.5|1589.3|1586.3|1589.7|1586.7|1588.2|1585.2|179
1615393500000|2021-03-10 16:25:00|1589.2|1586.2|1588.8|1585.8|1589.8|1586.8|1587.8|1584.8|1720
1615393800000|2021-03-10 16:30:00|1588.9|1585.9|1589.4|1586.4|1589.9|1586.9|1587|1584|702
1615394100000|2021-03-10 16:35:00|1589.7|1586.7|1587.9|1584.9|1589.8|1586.8|1587.8|1584.8|171
1615394400000|2021-03-10 16:40:00|1586.9|1583.9|1587.9|1584.9|1588.8|1585.8|1586.8|1583.8|175
1615394700000|2021-03-10 16:45:00|1588.8|1585.8|1589.8|1586.8|1590.8|1587.8|1588.8|1585.8|568
1615395000000|2021-03-10 16:50:00|1590.7|1587.7|1589.5|1586.5|1590.7|1587.7|1589.5|1586.5|95
1615395300000|2021-03-10 16:55:00|1589.7|1586.7|1589.8|1586.8|1590.5|1587.5|1588.8|1585.8|596
1615395600000|2021-03-10 17:00:00|1588.8|1585.8|1587.8|1584.8|1588.8|1585.8|1587|1584|95
1615395900000|2021-03-10 17:05:00|1587.9|1584.9|1587.8|1584.8|1588.8|1585.8|1587.8|1584.8|320
1615396200000|2021-03-10 17:10:00|1587.9|1584.9|1588.9|1585.9|1588.9|1585.9|1587.9|1584.9|110
1615396500000|2021-03-10 17:15:00|1588.8|1585.8|1588.8|1585.8|1589.8|1586.8|1588.8|1585.8|267
1615396800000|2021-03-10 17:20:00|||||||||89
1615397100000|2021-03-10 17:25:00|1588.9|1585.9|1589.9|1586.9|1589.9|1586.9|1588|1585|236
1615397400000|2021-03-10 17:30:00|1590|1587|1592|1589|1592.9|1589.9|1590|1587|316
1615397700000|2021-03-10 17:35:00|1591|1588|1590|1587|1592.4|1589.4|1589.3|1586.3|488
1615398000000|2021-03-10 17:40:00|1590.1|1587.1|1591|1588|1592.3|1589.3|1590|1587|315
1615398300000|2021-03-10 17:45:00|1592|1589|1587.6|1584.6|1592.1|1589.1|1587.6|1584.6|482
1615398600000|2021-03-10 17:50:00|1588.1|1585.1|1586.3|1583.3|1589|1586|1586|1583|4352
1615398900000|2021-03-10 17:55:00|1586.4|1583.4|1588.9|1585.9|1591.2|1588.2|1586.4|1583.4|1086
1615399200000|2021-03-10 18:00:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|0
1615451400000|2021-03-11 08:30:00|1595.5|1592.5|1593|1590|1596.5|1593.5|1592|1589|276
1615451700000|2021-03-11 08:35:00|1593.1|1590.1|1594.8|1591.8|1594.8|1591.8|1591.1|1588.1|201
1615452000000|2021-03-11 08:40:00|1594.3|1591.3|1594.8|1591.8|1594.8|1591.8|1594.1|1591.1|38
1615452300000|2021-03-11 08:45:00|1595.8|1592.8|1598.2|1595.2|1598.2|1595.2|1595.8|1592.8|483
1615452600000|2021-03-11 08:50:00|1598.6|1595.6|1597.8|1594.8|1598.6|1595.6|1597.7|1594.7|41
1615452900000|2021-03-11 08:55:00|1597.7|1594.7|1597.8|1594.8|1598.7|1595.7|1596.3|1593.3|78
1615453200000|2021-03-11 09:00:00|1598.8|1595.8|1597.8|1594.8|1598.8|1595.8|1597.8|1594.8|42
1615453500000|2021-03-11 09:05:00|1596.8|1593.8|1597.8|1594.8|1597.8|1594.8|1596.8|1593.8|18
1615453800000|2021-03-11 09:10:00|1596.8|1593.8|1597.8|1594.8|1597.8|1594.8|1596.8|1593.8|29
1615454100000|2021-03-11 09:15:00|1597.9|1594.9|1598.3|1595.3|1599.7|1596.7|1597.9|1594.9|97
1615454400000|2021-03-11 09:20:00|1598.7|1595.7|1598.3|1595.3|1598.7|1595.7|1597.8|1594.8|81
1615454700000|2021-03-11 09:25:00|1598.7|1595.7|1598.7|1595.7|1598.8|1595.8|1597.7|1594.7|26
1615455000000|2021-03-11 09:30:00|1598.3|1595.3|1596.8|1593.8|1598.3|1595.3|1596.8|1593.8|20
1615455300000|2021-03-11 09:35:00|1596.5|1593.5|1597.7|1594.7|1597.7|1594.7|1596.2|1593.2|63
1615455600000|2021-03-11 09:40:00|1597.8|1594.8|1598.2|1595.2|1599.7|1596.7|1597.8|1594.8|91
1615455900000|2021-03-11 09:45:00|1598.5|1595.5|1599.5|1596.5|1599.7|1596.7|1598.5|1595.5|164
1615456200000|2021-03-11 09:50:00|1598.8|1595.8|1598.7|1595.7|1598.8|1595.8|1598.2|1595.2|20
1615456500000|2021-03-11 09:55:00|1599.5|1596.5|1598.5|1595.5|1599.7|1596.7|1598.5|1595.5|108
1615456800000|2021-03-11 10:00:00|1598.7|1595.7|1599.8|1596.8|1599.8|1596.8|1598.7|1595.7|42
1615457100000|2021-03-11 10:05:00|1600.5|1597.5|1599.7|1596.7|1600.8|1597.8|1599.7|1596.7|72
1615457400000|2021-03-11 10:10:00|1599.5|1596.5|1596.8|1593.8|1599.5|1596.5|1595.8|1592.8|180
1615457700000|2021-03-11 10:15:00|1597.8|1594.8|1596.2|1593.2|1597.8|1594.8|1595.8|1592.8|61
1615458000000|2021-03-11 10:20:00|1596.5|1593.5|1595.8|1592.8|1597.3|1594.3|1595.8|1592.8|15
1615458300000|2021-03-11 10:25:00|1594.8|1591.8|1594.8|1591.8|1595.8|1592.8|1594.8|1591.8|69
1615458600000|2021-03-11 10:30:00|1595.1|1592.1|1594.8|1591.8|1595.6|1592.6|1594.8|1591.8|10
1615458900000|2021-03-11 10:35:00|1595.8|1592.8|1595.1|1592.1|1595.8|1592.8|1595.1|1592.1|116
1615459200000|2021-03-11 10:40:00|1595.3|1592.3|1594.8|1591.8|1595.6|1592.6|1594.6|1591.6|18
1615459500000|2021-03-11 10:45:00|1594.9|1591.9|1594.8|1591.8|1595.6|1592.6|1594.8|1591.8|60
1615459800000|2021-03-11 10:50:00|1595.1|1592.1|1595.3|1592.3|1595.3|1592.3|1595.1|1592.1|7
1615460100000|2021-03-11 10:55:00|1594.8|1591.8|1594.8|1591.8|1595.6|1592.6|1594.8|1591.8|29
1615460400000|2021-03-11 11:00:00|1595.5|1592.5|1593.8|1590.8|1595.5|1592.5|1593.8|1590.8|17
1615460700000|2021-03-11 11:05:00|||||||||67
1615461000000|2021-03-11 11:10:00|||||||||8
1615461300000|2021-03-11 11:15:00|||||||||2
1615461600000|2021-03-11 11:20:00|1593.5|1590.5|1592.8|1589.8|1593.6|1590.6|1592.8|1589.8|9
1615461900000|2021-03-11 11:25:00|1592.9|1589.9|1593.9|1590.9|1594.5|1591.5|1592.9|1589.9|35
1615462200000|2021-03-11 11:30:00|1593.7|1590.7|1594.7|1591.7|1594.7|1591.7|1593.7|1590.7|8
1615462500000|2021-03-11 11:35:00|1595.2|1592.2|1597.6|1594.6|1597.6|1594.6|1595.2|1592.2|166
1615462800000|2021-03-11 11:40:00|1597.7|1594.7|1597.6|1594.6|1597.7|1594.7|1596.7|1593.7|119
1615463100000|2021-03-11 11:45:00|1597.7|1594.7|1597.6|1594.6|1597.7|1594.7|1597.1|1594.1|35
1615463400000|2021-03-11 11:50:00|1597.7|1594.7|1598.7|1595.7|1598.7|1595.7|1597.6|1594.6|131
1615463700000|2021-03-11 11:55:00|1599.6|1596.6|1599.7|1596.7|1599.7|1596.7|1599.6|1596.6|70
1615464000000|2021-03-11 12:00:00|1599.1|1596.1|1600.5|1597.5|1600.5|1597.5|1598.5|1595.5|656
1615464300000|2021-03-11 12:05:00|1601.3|1598.3|1602.3|1599.3|1602.3|1599.3|1600.5|1597.5|245
1615464600000|2021-03-11 12:10:00|1604.2|1601.2|1604.9|1601.9|1607.1|1604.1|1604.2|1601.2|416
1615464900000|2021-03-11 12:15:00|1605.1|1602.1|1602.5|1599.5|1606.1|1603.1|1602.5|1599.5|434
1615465200000|2021-03-11 12:20:00|1602.3|1599.3|1602.3|1599.3|1602.3|1599.3|1601.3|1598.3|95
1615465500000|2021-03-11 12:25:00|1601.5|1598.5|1601.3|1598.3|1602.3|1599.3|1601.3|1598.3|120
1615465800000|2021-03-11 12:30:00|1600.5|1597.5|1600|1597|1600.5|1597.5|1599.5|1596.5|125
1615466100000|2021-03-11 12:35:00|1600.3|1597.3|1600.3|1597.3|1601.2|1598.2|1600.3|1597.3|49
1615466400000|2021-03-11 12:40:00|1600.2|1597.2|1596.8|1593.8|1600.2|1597.2|1596.8|1593.8|47
1615466700000|2021-03-11 12:45:00|1597|1594|1594.8|1591.8|1597.3|1594.3|1594.8|1591.8|325
1615467000000|2021-03-11 12:50:00|1595.2|1592.2|1594.8|1591.8|1596.2|1593.2|1594.4|1591.4|83
1615467300000|2021-03-11 12:55:00|1594.4|1591.4|1594.8|1591.8|1596.2|1593.2|1594.4|1591.4|69
1615467600000|2021-03-11 13:00:00|1594.9|1591.9|1595.2|1592.2|1597.8|1594.8|1594.4|1591.4|176
1615467900000|2021-03-11 13:05:00|1594.8|1591.8|1596.3|1593.3|1597.2|1594.2|1594.4|1591.4|153
1615468200000|2021-03-11 13:10:00|1596.2|1593.2|1601.2|1598.2|1602|1599|1596.2|1593.2|409
1615468500000|2021-03-11 13:15:00|1601.5|1598.5|1603.9|1600.9|1605.9|1602.9|1600.7|1597.7|307
1615468800000|2021-03-11 13:20:00|1604|1601|1605.9|1602.9|1606.3|1603.3|1603|1600|367
1615469100000|2021-03-11 13:25:00|1605.2|1602.2|1615.6|1612.6|1616.9|1613.9|1604.9|1601.9|946
1615469400000|2021-03-11 13:30:00|1615.1|1612.1|1619.5|1616.5|1623.7|1620.7|1614.6|1611.6|941
1615469700000|2021-03-11 13:35:00|1618.8|1615.8|1624.4|1621.4|1624.4|1621.4|1616.4|1613.4|592
1615470000000|2021-03-11 13:40:00|1624.7|1621.7|1621.5|1618.5|1628.7|1625.7|1620.4|1617.4|1867
1615470300000|2021-03-11 13:45:00|1622.2|1619.2|1621|1618|1623.4|1620.4|1619.6|1616.6|406
1615470600000|2021-03-11 13:50:00|1620.6|1617.6|1623.6|1620.6|1624.5|1621.5|1620.6|1617.6|280
1615470900000|2021-03-11 13:55:00|1623.5|1620.5|1626.1|1623.1|1627.1|1624.1|1623.5|1620.5|319
1615471200000|2021-03-11 14:00:00|1625.4|1622.4|1623.5|1620.5|1626.1|1623.1|1623.2|1620.2|449
1615471500000|2021-03-11 14:05:00|1623.9|1620.9|1621.6|1618.6|1624.4|1621.4|1621.6|1618.6|245
1615471800000|2021-03-11 14:10:00|1621|1618|1621.6|1618.6|1622|1619|1618.6|1615.6|708
1615472100000|2021-03-11 14:15:00|1621.5|1618.5|1623.4|1620.4|1623.4|1620.4|1621|1618|530
1615472400000|2021-03-11 14:20:00|1623|1620|1622.3|1619.3|1623.3|1620.3|1621.3|1618.3|265
1615472700000|2021-03-11 14:25:00|1623.3|1620.3|1622.5|1619.5|1623.3|1620.3|1622.3|1619.3|59
1615473000000|2021-03-11 14:30:00|1622.8|1619.8|1616.6|1613.6|1622.8|1619.8|1614.7|1611.7|716
1615473300000|2021-03-11 14:35:00|1615.9|1612.9|1613.7|1610.7|1618.6|1615.6|1613.7|1610.7|562
1615473600000|2021-03-11 14:40:00|1614.1|1611.1|1613.7|1610.7|1614.6|1611.6|1612.6|1609.6|194
1615473900000|2021-03-11 14:45:00|1613.6|1610.6|1615.8|1612.8|1617|1614|1613.1|1610.1|191
1615474200000|2021-03-11 14:50:00|1616|1613|1617.5|1614.5|1617.6|1614.6|1615.6|1612.6|380
1615474500000|2021-03-11 14:55:00|1616.7|1613.7|1615.6|1612.6|1617.1|1614.1|1614.9|1611.9|122
1615474800000|2021-03-11 15:00:00|1616.3|1613.3|1617.3|1614.3|1617.3|1614.3|1615.6|1612.6|137
1615475100000|2021-03-11 15:05:00|1617|1614|1618|1615|1618.5|1615.5|1616.3|1613.3|273
1615475400000|2021-03-11 15:10:00|1617.8|1614.8|1614.3|1611.3|1618.3|1615.3|1614.3|1611.3|162
1615475700000|2021-03-11 15:15:00|1615.3|1612.3|1613.3|1610.3|1615.3|1612.3|1613.3|1610.3|307
1615476000000|2021-03-11 15:20:00|1614.3|1611.3|1613.3|1610.3|1614.3|1611.3|1613.3|1610.3|192
1615476300000|2021-03-11 15:25:00|1612.4|1609.4|1613.3|1610.3|1613.3|1610.3|1612.3|1609.3|140
1615476600000|2021-03-11 15:30:00|1612.9|1609.9|1615.3|1612.3|1615.3|1612.3|1612.4|1609.4|109
1615476900000|2021-03-11 15:35:00|1614.6|1611.6|1611.6|1608.6|1615.3|1612.3|1611.6|1608.6|577
1615477200000|2021-03-11 15:40:00|1610.6|1607.6|1608.7|1605.7|1611.6|1608.6|1608.6|1605.6|266
1615477500000|2021-03-11 15:45:00|1608.8|1605.8|1608.7|1605.7|1608.8|1605.8|1607.7|1604.7|443
1615477800000|2021-03-11 15:50:00|1608.6|1605.6|1609|1606|1609|1606|1607.3|1604.3|701
1615478100000|2021-03-11 15:55:00|1608.8|1605.8|1608.8|1605.8|1610.8|1607.8|1608|1605|264
1615478400000|2021-03-11 16:00:00|1608|1605|1606.8|1603.8|1608|1605|1606.1|1603.1|249
1615478700000|2021-03-11 16:05:00|1607|1604|1607.8|1604.8|1608.8|1605.8|1606.8|1603.8|128
1615479000000|2021-03-11 16:10:00|1607.7|1604.7|1606.8|1603.8|1607.8|1604.8|1606.8|1603.8|89
1615479300000|2021-03-11 16:15:00|1607.6|1604.6|1611.8|1608.8|1613.6|1610.6|1607.6|1604.6|422
1615479600000|2021-03-11 16:20:00|1611.7|1608.7|1615.8|1612.8|1616.8|1613.8|1611.4|1608.4|326
1615479900000|2021-03-11 16:25:00|1614.9|1611.9|1615.7|1612.7|1616.8|1613.8|1614.3|1611.3|299
1615480200000|2021-03-11 16:30:00|1615.5|1612.5|1614.8|1611.8|1616.7|1613.7|1613.8|1610.8|241
1615480500000|2021-03-11 16:35:00|1613.9|1610.9|1613.3|1610.3|1614.8|1611.8|1612.8|1609.8|164
1615480800000|2021-03-11 16:40:00|1613.7|1610.7|1614.8|1611.8|1615.8|1612.8|1612.8|1609.8|209
1615481100000|2021-03-11 16:45:00|1615.5|1612.5|1613.8|1610.8|1615.8|1612.8|1612.8|1609.8|199
1615481400000|2021-03-11 16:50:00|1613.9|1610.9|1614.8|1611.8|1614.8|1611.8|1613.8|1610.8|305
1615481700000|2021-03-11 16:55:00|1615.8|1612.8|1618.2|1615.2|1618.8|1615.8|1615.2|1612.2|760
1615482000000|2021-03-11 17:00:00|1618.8|1615.8|1616.5|1613.5|1618.8|1615.8|1616.5|1613.5|128
1615482300000|2021-03-11 17:05:00|1616.2|1613.2|1614.7|1611.7|1617.5|1614.5|1614.7|1611.7|344
1615482600000|2021-03-11 17:10:00|1615.4|1612.4|1612.8|1609.8|1615.8|1612.8|1612.1|1609.1|318
1615482900000|2021-03-11 17:15:00|1612.4|1609.4|1613.3|1610.3|1613.8|1610.8|1611.8|1608.8|88
1615483200000|2021-03-11 17:20:00|1612.9|1609.9|1612.8|1609.8|1612.9|1609.9|1611.1|1608.1|191
1615483500000|2021-03-11 17:25:00|1613.8|1610.8|1618.5|1615.5|1618.5|1615.5|1613.8|1610.8|211
1615483800000|2021-03-11 17:30:00|1617.8|1614.8|1617.3|1614.3|1618.1|1615.1|1615.8|1612.8|509
1615484100000|2021-03-11 17:35:00|1617.6|1614.6|1618.4|1615.4|1618.9|1615.9|1617.6|1614.6|245
1615484400000|2021-03-11 17:40:00|1618.8|1615.8|1618.6|1615.6|1619.8|1616.8|1614.5|1611.5|474
1615484700000|2021-03-11 17:45:00|1617.8|1614.8|1618.6|1615.6|1619.3|1616.3|1617.3|1614.3|291
1615485000000|2021-03-11 17:50:00|1618.3|1615.3|1627.2|1624.2|1627.2|1624.2|1617.8|1614.8|5531
1615485300000|2021-03-11 17:55:00|1627.1|1624.1|1621.4|1618.4|1627.2|1624.2|1618.5|1615.5|1369
1615485600000|2021-03-11 18:00:00|||||||||1
1615537800000|2021-03-12 08:30:00|1617|1614|1613.7|1610.7|1617|1614|1612.6|1609.6|312
1615538100000|2021-03-12 08:35:00|1614|1611|1611.3|1608.3|1614|1611|1611|1608|301
1615538400000|2021-03-12 08:40:00|||||||||20
1615538700000|2021-03-12 08:45:00|1612.3|1609.3|1612.2|1609.2|1613.3|1610.3|1611.3|1608.3|58
1615539000000|2021-03-12 08:50:00|1612|1609|1610.3|1607.3|1612|1609|1609.3|1606.3|95
1615539300000|2021-03-12 08:55:00|1611.2|1608.2|1611.7|1608.7|1611.7|1608.7|1611.2|1608.2|57
1615539600000|2021-03-12 09:00:00|1611.3|1608.3|1611.3|1608.3|1612.2|1609.2|1610.3|1607.3|49
1615539900000|2021-03-12 09:05:00|1610.3|1607.3|1611.8|1608.8|1612.3|1609.3|1610.3|1607.3|56
1615540200000|2021-03-12 09:10:00|1612.2|1609.2|1611.2|1608.2|1612.2|1609.2|1610.3|1607.3|35
1615540500000|2021-03-12 09:15:00|1610.8|1607.8|1610.3|1607.3|1611.3|1608.3|1609.3|1606.3|33
1615540800000|2021-03-12 09:20:00|1611|1608|1610.3|1607.3|1611.8|1608.8|1610.3|1607.3|74
1615541100000|2021-03-12 09:25:00|1609.3|1606.3|1609.3|1606.3|1610.3|1607.3|1609.3|1606.3|89
1615541400000|2021-03-12 09:30:00|1611.2|1608.2|1611.3|1608.3|1611.3|1608.3|1610.3|1607.3|75
1615541700000|2021-03-12 09:35:00|1610.6|1607.6|1610.2|1607.2|1610.6|1607.6|1609.3|1606.3|55
1615542000000|2021-03-12 09:40:00|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|1609.3|1606.3|33
1615542300000|2021-03-12 09:45:00|||||||||4
1615542600000|2021-03-12 09:50:00|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|14
1615542900000|2021-03-12 09:55:00|1611.6|1608.6|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|30
1615543200000|2021-03-12 10:00:00|1611.6|1608.6|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|18
1615543500000|2021-03-12 10:05:00|1610.8|1607.8|1610.3|1607.3|1610.8|1607.8|1610.3|1607.3|22
1615543800000|2021-03-12 10:10:00|1609.3|1606.3|1610.3|1607.3|1610.3|1607.3|1608.3|1605.3|130
1615544100000|2021-03-12 10:15:00|1610.8|1607.8|1610.8|1607.8|1611.3|1608.3|1610.5|1607.5|9
1615544400000|2021-03-12 10:20:00|1610.4|1607.4|1615|1612|1615.3|1612.3|1610|1607|289
1615544700000|2021-03-12 10:25:00|1615.1|1612.1|1613.6|1610.6|1615.1|1612.1|1613.1|1610.1|130
1615545000000|2021-03-12 10:30:00|1614|1611|1613.3|1610.3|1614|1611|1613.3|1610.3|8
1615545300000|2021-03-12 10:35:00|1613.6|1610.6|1613.6|1610.6|1613.6|1610.6|1613.6|1610.6|7
1615545600000|2021-03-12 10:40:00|1613.3|1610.3|1613.3|1610.3|1614.1|1611.1|1613.1|1610.1|10
1615545900000|2021-03-12 10:45:00|1613.1|1610.1|1612.1|1609.1|1613.1|1610.1|1612.1|1609.1|14
1615546200000|2021-03-12 10:50:00|1612|1609|1612|1609|1612|1609|1612|1609|5
1615546500000|2021-03-12 10:55:00|1611.6|1608.6|1611.6|1608.6|1611.6|1608.6|1611.6|1608.6|39
1615546800000|2021-03-12 11:00:00|1612|1609|1613.1|1610.1|1614|1611|1611.6|1608.6|26
1615547100000|2021-03-12 11:05:00|1613|1610|1612.6|1609.6|1613|1610|1612.1|1609.1|32
1615547400000|2021-03-12 11:10:00|1612.2|1609.2|1611.2|1608.2|1613.1|1610.1|1610.2|1607.2|34
1615547700000|2021-03-12 11:15:00|1611|1608|1610.2|1607.2|1611|1608|1610.2|1607.2|27
1615548000000|2021-03-12 11:20:00|1609.5|1606.5|1610.2|1607.2|1611.2|1608.2|1609.4|1606.4|45
1615548300000|2021-03-12 11:25:00|1610.1|1607.1|1607.9|1604.9|1610.6|1607.6|1607.9|1604.9|141
1615548600000|2021-03-12 11:30:00|1608.2|1605.2|1609.4|1606.4|1610.2|1607.2|1608.2|1605.2|62
1615548900000|2021-03-12 11:35:00|1609.2|1606.2|1608.9|1605.9|1609.5|1606.5|1608.7|1605.7|14
1615549200000|2021-03-12 11:40:00|1609.2|1606.2|1608.4|1605.4|1609.5|1606.5|1608.4|1605.4|17
1615549500000|2021-03-12 11:45:00|1608.2|1605.2|1609.2|1606.2|1609.2|1606.2|1607.9|1604.9|29
1615549800000|2021-03-12 11:50:00|1609.1|1606.1|1611.1|1608.1|1611.9|1608.9|1608.4|1605.4|111
1615550100000|2021-03-12 11:55:00|1610.9|1607.9|1610.9|1607.9|1611.1|1608.1|1610.9|1607.9|15
1615550400000|2021-03-12 12:00:00|1611.1|1608.1|1612.2|1609.2|1612.9|1609.9|1610.9|1607.9|32
1615550700000|2021-03-12 12:05:00|1612.1|1609.1|1611.1|1608.1|1612.1|1609.1|1611.1|1608.1|28
1615551000000|2021-03-12 12:10:00|1610.8|1607.8|1608.7|1605.7|1610.8|1607.8|1608.7|1605.7|66
1615551300000|2021-03-12 12:15:00|1608.4|1605.4|1610.2|1607.2|1610.2|1607.2|1608.2|1605.2|25
1615551600000|2021-03-12 12:20:00|1610.6|1607.6|1610.9|1607.9|1610.9|1607.9|1609.2|1606.2|89
1615551900000|2021-03-12 12:25:00|1611.1|1608.1|1613.9|1610.9|1613.9|1610.9|1610.9|1607.9|93
1615552200000|2021-03-12 12:30:00|1613.6|1610.6|1611.2|1608.2|1613.6|1610.6|1611.2|1608.2|64
1615552500000|2021-03-12 12:35:00|1611.1|1608.1|1607.1|1604.1|1611.2|1608.2|1607.1|1604.1|17
1615552800000|2021-03-12 12:40:00|1607.6|1604.6|1607.1|1604.1|1607.9|1604.9|1607.1|1604.1|20
1615553100000|2021-03-12 12:45:00|1607.2|1604.2|1608.9|1605.9|1608.9|1605.9|1606.9|1603.9|51
1615553400000|2021-03-12 12:50:00|1609.9|1606.9|1609.1|1606.1|1609.9|1606.9|1607.9|1604.9|67
1615553700000|2021-03-12 12:55:00|1608.9|1605.9|1611.9|1608.9|1611.9|1608.9|1608.9|1605.9|57
1615554000000|2021-03-12 13:00:00|1612|1609|1612.8|1609.8|1614.6|1611.6|1610|1607|196
1615554300000|2021-03-12 13:05:00|1612.3|1609.3|1609.9|1606.9|1612.6|1609.6|1609.6|1606.6|77
1615554600000|2021-03-12 13:10:00|1608.9|1605.9|1599.3|1596.3|1608.9|1605.9|1597.2|1594.2|608
1615554900000|2021-03-12 13:15:00|1598.5|1595.5|1600.8|1597.8|1604.2|1601.2|1598.5|1595.5|844
1615555200000|2021-03-12 13:20:00|1600.6|1597.6|1602.5|1599.5|1605.5|1602.5|1600.5|1597.5|258
1615555500000|2021-03-12 13:25:00|1601.8|1598.8|1605.2|1602.2|1605.3|1602.3|1600.5|1597.5|200
1615555800000|2021-03-12 13:30:00|1605.3|1602.3|1602.4|1599.4|1608.2|1605.2|1602.4|1599.4|1026
1615556100000|2021-03-12 13:35:00|1601.6|1598.6|1605.3|1602.3|1605.3|1602.3|1600.7|1597.7|206
1615556400000|2021-03-12 13:40:00|1604.4|1601.4|1604.4|1601.4|1605.4|1602.4|1603.4|1600.4|198
1615556700000|2021-03-12 13:45:00|1604.7|1601.7|1604.4|1601.4|1605.9|1602.9|1602.7|1599.7|111
1615557000000|2021-03-12 13:50:00|1603.7|1600.7|1601.4|1598.4|1603.7|1600.7|1600.4|1597.4|164
1615557300000|2021-03-12 13:55:00|||||||||46
1615557600000|2021-03-12 14:00:00|1602.2|1599.2|1602.7|1599.7|1603.4|1600.4|1602.2|1599.2|135
1615557900000|2021-03-12 14:05:00|1602.6|1599.6|1605.2|1602.2|1605.2|1602.2|1602.4|1599.4|229
1615558200000|2021-03-12 14:10:00|1605.3|1602.3|1603.4|1600.4|1605.3|1602.3|1603.3|1600.3|53
1615558500000|2021-03-12 14:15:00|1604.3|1601.3|1602.4|1599.4|1604.3|1601.3|1602.4|1599.4|340
1615558800000|2021-03-12 14:20:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|161
1615559100000|2021-03-12 14:25:00|1604.3|1601.3|1603.4|1600.4|1604.4|1601.4|1603.4|1600.4|80
1615559400000|2021-03-12 14:30:00|1602.7|1599.7|1602.4|1599.4|1602.7|1599.7|1600.7|1597.7|262
1615559700000|2021-03-12 14:35:00|1603.1|1600.1|1600.7|1597.7|1603.6|1600.6|1600.3|1597.3|216
1615560000000|2021-03-12 14:40:00|1600.6|1597.6|1600.7|1597.7|1602.1|1599.1|1599.7|1596.7|178
1615560300000|2021-03-12 14:45:00|1601.4|1598.4|1602.4|1599.4|1602.4|1599.4|1600.6|1597.6|150
1615560600000|2021-03-12 14:50:00|1602.1|1599.1|1601|1598|1602.1|1599.1|1600.5|1597.5|140
1615560900000|2021-03-12 14:55:00|1600.7|1597.7|1600.5|1597.5|1601.4|1598.4|1600.4|1597.4|89
1615561200000|2021-03-12 15:00:00|1600.7|1597.7|1601.4|1598.4|1601.4|1598.4|1600.4|1597.4|200
1615561500000|2021-03-12 15:05:00|1601|1598|1601|1598|1601.4|1598.4|1600.4|1597.4|130
1615561800000|2021-03-12 15:10:00|1601.4|1598.4|1601.4|1598.4|1601.4|1598.4|1600.7|1597.7|83
1615562100000|2021-03-12 15:15:00|1602.1|1599.1|1602.4|1599.4|1602.4|1599.4|1602.1|1599.1|90
1615562400000|2021-03-12 15:20:00|1601.5|1598.5|1602.4|1599.4|1602.4|1599.4|1601.5|1598.5|83
1615562700000|2021-03-12 15:25:00|1604.4|1601.4|1604.4|1601.4|1604.5|1601.5|1601.7|1598.7|329
1615563000000|2021-03-12 15:30:00|1605.1|1602.1|1603.7|1600.7|1605.8|1602.8|1601.7|1598.7|531
1615563300000|2021-03-12 15:35:00|1603.3|1600.3|1603.8|1600.8|1604.7|1601.7|1602.8|1599.8|186
1615563600000|2021-03-12 15:40:00|1604.7|1601.7|1607|1604|1607.4|1604.4|1603.7|1600.7|452
1615563900000|2021-03-12 15:45:00|1607.4|1604.4|1608.7|1605.7|1609.4|1606.4|1607.4|1604.4|183
1615564200000|2021-03-12 15:50:00|1609|1606|1607.7|1604.7|1610.4|1607.4|1607.7|1604.7|132
1615564500000|2021-03-12 15:55:00|1608.5|1605.5|1608.4|1605.4|1609.5|1606.5|1607.7|1604.7|107
1615564800000|2021-03-12 16:00:00|1608.7|1605.7|1606.8|1603.8|1609|1606|1605.9|1602.9|191
1615565100000|2021-03-12 16:05:00|1606.3|1603.3|1602.2|1599.2|1606.3|1603.3|1602.2|1599.2|862
1615565400000|2021-03-12 16:10:00|1602.1|1599.1|1602.6|1599.6|1604.2|1601.2|1602.1|1599.1|288
1615565700000|2021-03-12 16:15:00|1602.2|1599.2|1602.9|1599.9|1602.9|1599.9|1602.1|1599.1|657
1615566000000|2021-03-12 16:20:00|1602.6|1599.6|1603.2|1600.2|1604.1|1601.1|1601.2|1598.2|468
1615566300000|2021-03-12 16:25:00|1602.8|1599.8|1604.1|1601.1|1604.2|1601.2|1602.2|1599.2|785
1615566600000|2021-03-12 16:30:00|1604.2|1601.2|1602.2|1599.2|1604.2|1601.2|1601.8|1598.8|166
1615566900000|2021-03-12 16:35:00|1603.2|1600.2|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|520
1615567200000|2021-03-12 16:40:00|1602.5|1599.5|1603.2|1600.2|1603.2|1600.2|1601.8|1598.8|109
1615567500000|2021-03-12 16:45:00|1602.5|1599.5|1605.2|1602.2|1606.2|1603.2|1602.5|1599.5|384
1615567800000|2021-03-12 16:50:00|1606.1|1603.1|1604.8|1601.8|1606.2|1603.2|1604.3|1601.3|170
1615568100000|2021-03-12 16:55:00|1604.5|1601.5|1606.2|1603.2|1606.2|1603.2|1604.5|1601.5|102
1615568400000|2021-03-12 17:00:00|1606.1|1603.1|1602.3|1599.3|1606.2|1603.2|1602.3|1599.3|137
1615568700000|2021-03-12 17:05:00|1602.5|1599.5|1603.3|1600.3|1603.5|1600.5|1602.5|1599.5|117
1615569000000|2021-03-12 17:10:00|1603.5|1600.5|1602.5|1599.5|1604.2|1601.2|1602.5|1599.5|459
1615569300000|2021-03-12 17:15:00|1601.6|1598.6|1600.5|1597.5|1601.6|1598.6|1600.5|1597.5|598
1615569600000|2021-03-12 17:20:00|1601.5|1598.5|1600.7|1597.7|1601.5|1598.5|1600.7|1597.7|759
1615569900000|2021-03-12 17:25:00|1600.5|1597.5|1602.5|1599.5|1602.5|1599.5|1600.5|1597.5|343
1615570200000|2021-03-12 17:30:00|1602.7|1599.7|1602.7|1599.7|1603.5|1600.5|1602.5|1599.5|193
1615570500000|2021-03-12 17:35:00|1603.1|1600.1|1602.1|1599.1|1604.5|1601.5|1600.7|1597.7|384
1615570800000|2021-03-12 17:40:00|1602.5|1599.5|1601.7|1598.7|1602.5|1599.5|1601.5|1598.5|292
1615571100000|2021-03-12 17:45:00|1602.1|1599.1|1602.6|1599.6|1603.5|1600.5|1600.7|1597.7|673
1615571400000|2021-03-12 17:50:00|1603|1600|1602.2|1599.2|1605.2|1602.2|1601.4|1598.4|2664
1615571700000|2021-03-12 17:55:00|1601.4|1598.4|1601.2|1598.2|1603.9|1600.9|1601.2|1598.2|1162
1615797000000|2021-03-15 08:30:00|1607.8|1600.3|1603.2|1600.2|1607.8|1604.6|1603.2|1600.2|437
1615797300000|2021-03-15 08:35:00|1603.6|1600.6|1601.2|1598.2|1603.7|1600.7|1600.6|1597.6|111
1615797600000|2021-03-15 08:40:00|1600.7|1597.7|1600.6|1597.6|1600.7|1597.7|1599.7|1596.7|129
1615797900000|2021-03-15 08:45:00|1600.7|1597.7|1600.7|1597.7|1601.6|1598.6|1600.7|1597.7|117
1615798200000|2021-03-15 08:50:00|1600.4|1597.4|1600.7|1597.7|1600.7|1597.7|1599.7|1596.7|77
1615798500000|2021-03-15 08:55:00|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|1599.1|1596.1|141
1615798800000|2021-03-15 09:00:00|1599.9|1596.9|1601.6|1598.6|1601.6|1598.6|1599.9|1596.9|68
1615799100000|2021-03-15 09:05:00|1601.2|1598.2|1602.6|1599.6|1602.7|1599.7|1601.2|1598.2|156
1615799400000|2021-03-15 09:10:00|1602.7|1599.7|1602.6|1599.6|1602.7|1599.7|1602.6|1599.6|13
1615799700000|2021-03-15 09:15:00|1602.7|1599.7|1604.7|1601.7|1604.7|1601.7|1602.7|1599.7|60
1615800000000|2021-03-15 09:20:00|1604.6|1601.6|1603.7|1600.7|1604.7|1601.7|1603.6|1600.6|59
1615800300000|2021-03-15 09:25:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|62
1615800600000|2021-03-15 09:30:00|1603.4|1600.4|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|35
1615800900000|2021-03-15 09:35:00|1604.7|1601.7|1605.6|1602.6|1605.6|1602.6|1604.6|1601.6|21
1615801200000|2021-03-15 09:40:00|1605.7|1602.7|1605.4|1602.4|1605.7|1602.7|1605.4|1602.4|68
1615801500000|2021-03-15 09:45:00|1603.7|1600.7|1601.7|1598.7|1603.7|1600.7|1601.7|1598.7|68
1615801800000|2021-03-15 09:50:00|1602.7|1599.7|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|24
1615802100000|2021-03-15 09:55:00|1602.7|1599.7|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|65
1615802400000|2021-03-15 10:00:00|1602.7|1599.7|1603.5|1600.5|1603.5|1600.5|1602.7|1599.7|31
1615802700000|2021-03-15 10:05:00|1602.9|1599.9|1603.5|1600.5|1603.5|1600.5|1602.9|1599.9|17
1615803000000|2021-03-15 10:10:00|1602.7|1599.7|1604.4|1601.4|1604.4|1601.4|1602.7|1599.7|42
1615803300000|2021-03-15 10:15:00|1604|1601|1603.5|1600.5|1604|1601|1603.5|1600.5|16
1615803600000|2021-03-15 10:20:00|1603|1600|1604.5|1601.5|1605.4|1602.4|1603|1600|63
1615803900000|2021-03-15 10:25:00|1604.4|1601.4|1604.5|1601.5|1604.5|1601.5|1604.4|1601.4|19
1615804200000|2021-03-15 10:30:00|1604.2|1601.2|1604.4|1601.4|1604.4|1601.4|1603.7|1600.7|21
1615804500000|2021-03-15 10:35:00|1605.4|1602.4|1604.5|1601.5|1605.4|1602.4|1604.4|1601.4|95
1615804800000|2021-03-15 10:40:00|||||||||3
1615805100000|2021-03-15 10:45:00|1604.7|1601.7|1607|1604|1607.4|1604.4|1604.7|1601.7|82
1615805400000|2021-03-15 10:50:00|1607.4|1604.4|1613.4|1610.4|1613.4|1610.4|1606.7|1603.7|684
1615805700000|2021-03-15 10:55:00|1613.7|1610.7|1612.5|1609.5|1615.2|1612.2|1612.2|1609.2|248
1615806000000|2021-03-15 11:00:00|1612.2|1609.2|1613.4|1610.4|1613.7|1610.7|1612.2|1609.2|79
1615806300000|2021-03-15 11:05:00|1613.7|1610.7|1613|1610|1614|1611|1613|1610|26
1615806600000|2021-03-15 11:10:00|1613.7|1610.7|1613.2|1610.2|1614|1611|1612.2|1609.2|81
1615806900000|2021-03-15 11:15:00|1614|1611|1612.3|1609.3|1614|1611|1612.3|1609.3|45
1615807200000|2021-03-15 11:20:00|1612.2|1609.2|1612.2|1609.2|1612.2|1609.2|1611.2|1608.2|35
1615807500000|2021-03-15 11:25:00|1612.3|1609.3|1611.2|1608.2|1613|1610|1611.2|1608.2|158
1615807800000|2021-03-15 11:30:00|1611.3|1608.3|1611.2|1608.2|1611.7|1608.7|1610.3|1607.3|116
1615808100000|2021-03-15 11:35:00|1611|1608|1610.7|1607.7|1611.3|1608.3|1610.7|1607.7|5
1615808400000|2021-03-15 11:40:00|1610.3|1607.3|1610.3|1607.3|1611.2|1608.2|1610.3|1607.3|27
1615808700000|2021-03-15 11:45:00|1610.2|1607.2|1609|1606|1610.2|1607.2|1608.3|1605.3|102
1615809000000|2021-03-15 11:50:00|1609.5|1606.5|1608.7|1605.7|1609.5|1606.5|1608|1605|38
1615809300000|2021-03-15 11:55:00|1608.3|1605.3|1608|1605|1608.7|1605.7|1607|1604|258
1615809600000|2021-03-15 12:00:00|1608.3|1605.3|1604.3|1601.3|1609|1606|1604.3|1601.3|457
1615809900000|2021-03-15 12:05:00|1604.8|1601.8|1597|1594|1604.8|1601.8|1597|1594|641
1615810200000|2021-03-15 12:10:00|1596.7|1593.7|1598.6|1595.6|1598.6|1595.6|1594|1591|991
1615810500000|2021-03-15 12:15:00|1598.1|1595.1|1601.3|1598.3|1602.3|1599.3|1597.6|1594.6|428
1615810800000|2021-03-15 12:20:00|1601.5|1598.5|1598.8|1595.8|1602.3|1599.3|1598.8|1595.8|177
1615811100000|2021-03-15 12:25:00|1597.8|1594.8|1596|1593|1597.8|1594.8|1595.1|1592.1|1496
1615811400000|2021-03-15 12:30:00|1595.3|1592.3|1595.3|1592.3|1596|1593|1594.3|1591.3|2114
1615811700000|2021-03-15 12:35:00|1596|1593|1598|1595|1598.1|1595.1|1595.5|1592.5|539
1615812000000|2021-03-15 12:40:00|1597.3|1594.3|1599|1596|1600|1597|1596.1|1593.1|339
1615812300000|2021-03-15 12:45:00|1598.8|1595.8|1598.1|1595.1|1599|1596|1598|1595|226
1615812600000|2021-03-15 12:50:00|1598|1595|1596.3|1593.3|1598|1595|1596.3|1593.3|86
1615812900000|2021-03-15 12:55:00|1597|1594|1596.1|1593.1|1597|1594|1595.3|1592.3|430
1615813200000|2021-03-15 13:00:00|1596|1593|1595.4|1592.4|1596.3|1593.3|1594.4|1591.4|265
1615813500000|2021-03-15 13:05:00|1595.3|1592.3|1593.9|1590.9|1595.6|1592.6|1592.9|1589.9|2998
1615813800000|2021-03-15 13:10:00|1594.1|1591.1|1593.9|1590.9|1596.8|1593.8|1593.9|1590.9|380
1615814100000|2021-03-15 13:15:00|1594.4|1591.4|1593.9|1590.9|1594.9|1591.9|1592.9|1589.9|385
1615814400000|2021-03-15 13:20:00|1594.4|1591.4|1593.9|1590.9|1594.9|1591.9|1593.9|1590.9|219
1615814700000|2021-03-15 13:25:00|1593.2|1590.2|1595.6|1592.6|1595.6|1592.6|1593.2|1590.2|208
1615815000000|2021-03-15 13:30:00|1594.8|1591.8|1594.8|1591.8|1595.3|1592.3|1593.8|1590.8|260
1615815300000|2021-03-15 13:35:00|1594.3|1591.3|1596.6|1593.6|1596.8|1593.8|1594.3|1591.3|285
1615815600000|2021-03-15 13:40:00|1595.9|1592.9|1594.3|1591.3|1596.3|1593.3|1593.8|1590.8|81
1615815900000|2021-03-15 13:45:00|1594.1|1591.1|1593.6|1590.6|1594.6|1591.6|1592.7|1589.7|383
1615816200000|2021-03-15 13:50:00|1593.1|1590.1|1588.2|1585.2|1593.6|1590.6|1587.2|1584.2|1458
1615816500000|2021-03-15 13:55:00|1587.7|1584.7|1586.6|1583.6|1588.6|1585.6|1585.1|1582.1|1715
1615816800000|2021-03-15 14:00:00|1586.2|1583.2|1586.6|1583.6|1588.2|1585.2|1585.2|1582.2|1006
1615817100000|2021-03-15 14:05:00|1586.4|1583.4|1588.6|1585.6|1588.6|1585.6|1586.4|1583.4|242
1615817400000|2021-03-15 14:10:00|1589.6|1586.6|1591.2|1588.2|1591.2|1588.2|1589.6|1586.6|697
1615817700000|2021-03-15 14:15:00|1590.2|1587.2|1588.6|1585.6|1591.2|1588.2|1588.6|1585.6|342
1615818000000|2021-03-15 14:20:00|1589.4|1586.4|1586.9|1583.9|1589.4|1586.4|1586.9|1583.9|1364
1615818300000|2021-03-15 14:25:00|1586.7|1583.7|1589.2|1586.2|1589.2|1586.2|1585.6|1582.6|721
1615818600000|2021-03-15 14:30:00|1588.9|1585.9|1585.5|1582.5|1588.9|1585.9|1585.5|1582.5|395
1615818900000|2021-03-15 14:35:00|1585.4|1582.4|1584.4|1581.4|1588.2|1585.2|1584.4|1581.4|622
1615819200000|2021-03-15 14:40:00|1584.1|1581.1|1583.2|1580.2|1584.4|1581.4|1581.4|1578.4|502
1615819500000|2021-03-15 14:45:00|1583.6|1580.6|1584.2|1581.2|1586.1|1583.1|1583.2|1580.2|273
1615819800000|2021-03-15 14:50:00|1584.6|1581.6|1585.9|1582.9|1588.9|1585.9|1584.6|1581.6|348
1615820100000|2021-03-15 14:55:00|1586|1583|1587.9|1584.9|1588|1585|1586|1583|358
1615820400000|2021-03-15 15:00:00|1588.6|1585.6|1593.6|1590.6|1594.6|1591.6|1588.6|1585.6|461
1615820700000|2021-03-15 15:05:00|1593.2|1590.2|1600.6|1597.6|1601.4|1598.4|1591.7|1588.7|692
1615821000000|2021-03-15 15:10:00|1600.1|1597.1|1598.2|1595.2|1600.4|1597.4|1597.2|1594.2|289
1615821300000|2021-03-15 15:15:00|1598.9|1595.9|1599.2|1596.2|1601.2|1598.2|1598.5|1595.5|325
1615821600000|2021-03-15 15:20:00|1600.2|1597.2|1599.7|1596.7|1601.2|1598.2|1599.2|1596.2|186
1615821900000|2021-03-15 15:25:00|1599.4|1596.4|1596.5|1593.5|1599.4|1596.4|1595.5|1592.5|313
1615822200000|2021-03-15 15:30:00|1595.9|1592.9|1594|1591|1597|1594|1593.5|1590.5|181
1615822500000|2021-03-15 15:35:00|1594.5|1591.5|1592.5|1589.5|1594.5|1591.5|1591.7|1588.7|171
1615822800000|2021-03-15 15:40:00|1592.7|1589.7|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|118
1615823100000|2021-03-15 15:45:00|1592.7|1589.7|1594.5|1591.5|1594.7|1591.7|1592.5|1589.5|173
1615823400000|2021-03-15 15:50:00|1594.2|1591.2|1590.9|1587.9|1594.5|1591.5|1590.9|1587.9|200
1615823700000|2021-03-15 15:55:00|1590.5|1587.5|1595.7|1592.7|1595.7|1592.7|1590|1587|229
1615824000000|2021-03-15 16:00:00|1595.9|1592.9|1594.9|1591.9|1596.5|1593.5|1594|1591|161
1615824300000|2021-03-15 16:05:00|1594.4|1591.4|1592|1589|1595.9|1592.9|1591.7|1588.7|267
1615824600000|2021-03-15 16:10:00|1592.5|1589.5|1593|1590|1593|1590|1591.2|1588.2|372
1615824900000|2021-03-15 16:15:00|1593.2|1590.2|1594|1591|1594.2|1591.2|1592.9|1589.9|173
1615825200000|2021-03-15 16:20:00|1593.2|1590.2|1589.3|1586.3|1593.2|1590.2|1587.5|1584.5|510
1615825500000|2021-03-15 16:25:00|1589.2|1586.2|1591.8|1588.8|1592.8|1589.8|1588.8|1585.8|466
1615825800000|2021-03-15 16:30:00|1590.8|1587.8|1593.8|1590.8|1596.8|1593.8|1590.8|1587.8|704
1615826100000|2021-03-15 16:35:00|1594.5|1591.5|1595.8|1592.8|1596.7|1593.7|1594.5|1591.5|201
1615826400000|2021-03-15 16:40:00|1596|1593|1599.5|1596.5|1600.5|1597.5|1595.8|1592.8|276
1615826700000|2021-03-15 16:45:00|1599.7|1596.7|1604.5|1601.5|1604.5|1601.5|1598.8|1595.8|479
1615827000000|2021-03-15 16:50:00|1605.2|1602.2|1598.2|1595.2|1609.5|1606.5|1597.3|1594.3|2486
1615827300000|2021-03-15 16:55:00|1598.9|1595.9|1603|1600|1603.2|1600.2|1598.9|1595.9|958
1615883400000|2021-03-16 08:30:00|1607|1599.5|1600.4|1597.4|1607|1603.3|1600.4|1597.4|435
1615883700000|2021-03-16 08:35:00|1600.8|1597.8|1600.3|1597.3|1603.4|1600.4|1599.4|1596.4|362
1615884000000|2021-03-16 08:40:00|1599.9|1596.9|1599.4|1596.4|1600.3|1597.3|1597.4|1594.4|75
1615884300000|2021-03-16 08:45:00|1599.8|1596.8|1599.3|1596.3|1600.3|1597.3|1598.4|1595.4|161
1615884600000|2021-03-16 08:50:00|1599.1|1596.1|1598.3|1595.3|1599.9|1596.9|1598.3|1595.3|100
1615884900000|2021-03-16 08:55:00|1598.1|1595.1|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|50
1615885200000|2021-03-16 09:00:00|1595.4|1592.4|1597.4|1594.4|1597.4|1594.4|1595.4|1592.4|26
1615885500000|2021-03-16 09:05:00|1598.3|1595.3|1598.1|1595.1|1598.3|1595.3|1597.8|1594.8|13
1615885800000|2021-03-16 09:10:00|1598.2|1595.2|1601.4|1598.4|1601.6|1598.6|1598.2|1595.2|99
1615886100000|2021-03-16 09:15:00|1600.4|1597.4|1599.4|1596.4|1601.2|1598.2|1599.4|1596.4|58
1615886400000|2021-03-16 09:20:00|1599.6|1596.6|1600.9|1597.9|1601.4|1598.4|1599.4|1596.4|68
1615886700000|2021-03-16 09:25:00|1600.7|1597.7|1600.4|1597.4|1601.1|1598.1|1599.2|1596.2|66
1615887000000|2021-03-16 09:30:00|1600.2|1597.2|1599.7|1596.7|1600.4|1597.4|1599.7|1596.7|42
1615887300000|2021-03-16 09:35:00|1599.4|1596.4|1598.2|1595.2|1599.4|1596.4|1597.4|1594.4|90
1615887600000|2021-03-16 09:40:00|1598.1|1595.1|1597.4|1594.4|1598.1|1595.1|1597.4|1594.4|5
1615887900000|2021-03-16 09:45:00|1597.2|1594.2|1596.4|1593.4|1597.4|1594.4|1596.4|1593.4|37
1615888200000|2021-03-16 09:50:00|1597.2|1594.2|1596.4|1593.4|1597.2|1594.2|1596.4|1593.4|23
1615888500000|2021-03-16 09:55:00|1597.2|1594.2|1598.4|1595.4|1598.4|1595.4|1596.4|1593.4|43
1615888800000|2021-03-16 10:00:00|1598.2|1595.2|1597.4|1594.4|1598.2|1595.2|1597.4|1594.4|20
1615889100000|2021-03-16 10:05:00|1596.9|1593.9|1599.2|1596.2|1599.2|1596.2|1596.9|1593.9|47
1615889400000|2021-03-16 10:10:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1598.4|1595.4|17
1615889700000|2021-03-16 10:15:00|1599.2|1596.2|1598.4|1595.4|1599.2|1596.2|1598.4|1595.4|15
1615890000000|2021-03-16 10:20:00|1598.6|1595.6|1599.4|1596.4|1599.4|1596.4|1598.6|1595.6|15
1615890300000|2021-03-16 10:25:00|1600|1597|1600.4|1597.4|1600.4|1597.4|1600|1597|47
1615890600000|2021-03-16 10:30:00|1601.2|1598.2|1601.4|1598.4|1601.4|1598.4|1601.2|1598.2|4
1615890900000|2021-03-16 10:35:00|1602|1599|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|34
1615891200000|2021-03-16 10:40:00|1601.2|1598.2|1601|1598|1601.2|1598.2|1600.4|1597.4|105
1615891500000|2021-03-16 10:45:00|1600.4|1597.4|1600.4|1597.4|1601.2|1598.2|1600.4|1597.4|19
1615891800000|2021-03-16 10:50:00|1600.2|1597.2|1600.4|1597.4|1600.7|1597.7|1600|1597|20
1615892100000|2021-03-16 10:55:00|1600.7|1597.7|1601.9|1598.9|1601.9|1598.9|1600.7|1597.7|11
1615892400000|2021-03-16 11:00:00|1601.7|1598.7|1600|1597|1602|1599|1600|1597|26
1615892700000|2021-03-16 11:05:00|1599.4|1596.4|1599.2|1596.2|1599.7|1596.7|1599.2|1596.2|10
1615893000000|2021-03-16 11:10:00|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1
1615893300000|2021-03-16 11:15:00|||||||||7
1615893600000|2021-03-16 11:20:00|1600.4|1597.4|1600.2|1597.2|1600.4|1597.4|1600.2|1597.2|12
1615893900000|2021-03-16 11:25:00|1600|1597|1600.2|1597.2|1600.2|1597.2|1599.4|1596.4|13
1615894200000|2021-03-16 11:30:00|1600|1597|1599.5|1596.5|1601.2|1598.2|1599.5|1596.5|44
1615894500000|2021-03-16 11:35:00|1599.4|1596.4|1603.9|1600.9|1604.2|1601.2|1599.4|1596.4|165
1615894800000|2021-03-16 11:40:00|1604.2|1601.2|1603.2|1600.2|1604.7|1601.7|1602.4|1599.4|105
1615895100000|2021-03-16 11:45:00|1603.4|1600.4|1602|1599|1603.4|1600.4|1602|1599|37
1615895400000|2021-03-16 11:50:00|1602.3|1599.3|1604|1601|1604|1601|1602.3|1599.3|56
1615895700000|2021-03-16 11:55:00|1604.2|1601.2|1606.3|1603.3|1606.5|1603.5|1604.2|1601.2|163
1615896000000|2021-03-16 12:00:00|1606.5|1603.5|1618.3|1615.3|1618.3|1615.3|1606|1603|1419
1615896300000|2021-03-16 12:05:00|1618.5|1615.5|1615.7|1612.7|1622.6|1619.6|1614.7|1611.7|843
1615896600000|2021-03-16 12:10:00|1616.3|1613.3|1621.3|1618.3|1623.3|1620.3|1615.7|1612.7|427
1615896900000|2021-03-16 12:15:00|1621.5|1618.5|1621.8|1618.8|1623.3|1620.3|1620.5|1617.5|270
1615897200000|2021-03-16 12:20:00|1621.5|1618.5|1619.3|1616.3|1622.3|1619.3|1619.3|1616.3|294
1615897500000|2021-03-16 12:25:00|1621|1618|1625|1622|1625|1622|1620.3|1617.3|314
1615897800000|2021-03-16 12:30:00|1625.6|1622.6|1626|1623|1630.5|1627.5|1624|1621|1385
1615898100000|2021-03-16 12:35:00|1626.6|1623.6|1628.6|1625.6|1628.8|1625.8|1626|1623|196
1615898400000|2021-03-16 12:40:00|1628.3|1625.3|1628.6|1625.6|1628.8|1625.8|1626.6|1623.6|359
1615898700000|2021-03-16 12:45:00|1628.3|1625.3|1633.3|1630.3|1633.3|1630.3|1627.6|1624.6|654
1615899000000|2021-03-16 12:50:00|1633.1|1630.1|1638.9|1635.9|1639.3|1636.3|1631.3|1628.3|1037
1615899300000|2021-03-16 12:55:00|1639.3|1636.3|1640.4|1637.4|1640.4|1637.4|1638.3|1635.3|987
1615899600000|2021-03-16 13:00:00|1640.3|1637.3|1634.8|1631.8|1640.4|1637.4|1633.9|1630.9|963
1615899900000|2021-03-16 13:05:00|1633.6|1630.6|1637.8|1634.8|1639.3|1636.3|1633.6|1630.6|416
1615900200000|2021-03-16 13:10:00|1638.1|1635.1|1637.3|1634.3|1640.3|1637.3|1636.6|1633.6|316
1615900500000|2021-03-16 13:15:00|1637.4|1634.4|1639.3|1636.3|1640.3|1637.3|1637.3|1634.3|285
1615900800000|2021-03-16 13:20:00|1639.8|1636.8|1635.3|1632.3|1640.3|1637.3|1634.6|1631.6|439
1615901100000|2021-03-16 13:25:00|1635.4|1632.4|1637.1|1634.1|1637.9|1634.9|1635.4|1632.4|191
1615901400000|2021-03-16 13:30:00|1636.9|1633.9|1632.2|1629.2|1637.9|1634.9|1631.4|1628.4|463
1615901700000|2021-03-16 13:35:00|1632.9|1629.9|1631.4|1628.4|1634.2|1631.2|1630.1|1627.1|663
1615902000000|2021-03-16 13:40:00|1631.2|1628.2|1633.2|1630.2|1634.2|1631.2|1630.6|1627.6|273
1615902300000|2021-03-16 13:45:00|1631.9|1628.9|1629.3|1626.3|1633.2|1630.2|1628.6|1625.6|425
1615902600000|2021-03-16 13:50:00|1629.6|1626.6|1625.2|1622.2|1630.2|1627.2|1624.4|1621.4|491
1615902900000|2021-03-16 13:55:00|1625.6|1622.6|1623.9|1620.9|1626.4|1623.4|1622.6|1619.6|307
1615903200000|2021-03-16 14:00:00|1624.2|1621.2|1622.9|1619.9|1624.2|1621.2|1621.6|1618.6|323
1615903500000|2021-03-16 14:05:00|1622.6|1619.6|1620.9|1617.9|1624.2|1621.2|1620.9|1617.9|520
1615903800000|2021-03-16 14:10:00|1620.2|1617.2|1613.9|1610.9|1620.2|1617.2|1611.3|1608.3|1081
1615904100000|2021-03-16 14:15:00|1614.9|1611.9|1614.6|1611.6|1615.9|1612.9|1613.3|1610.3|375
1615904400000|2021-03-16 14:20:00|1614.3|1611.3|1614.9|1611.9|1614.9|1611.9|1612.3|1609.3|184
1615904700000|2021-03-16 14:25:00|1615.1|1612.1|1620.9|1617.9|1620.9|1617.9|1615.1|1612.1|439
1615905000000|2021-03-16 14:30:00|1620.6|1617.6|1621.6|1618.6|1622.6|1619.6|1619.6|1616.6|299
1615905300000|2021-03-16 14:35:00|1620.8|1617.8|1617.9|1614.9|1621.6|1618.6|1617.9|1614.9|381
1615905600000|2021-03-16 14:40:00|1618.6|1615.6|1614.9|1611.9|1619.8|1616.8|1614.9|1611.9|294
1615905900000|2021-03-16 14:45:00|1614.4|1611.4|1614.3|1611.3|1614.9|1611.9|1612.9|1609.9|722
1615906200000|2021-03-16 14:50:00|1613.3|1610.3|1613.3|1610.3|1614.1|1611.1|1613.3|1610.3|174
1615906500000|2021-03-16 14:55:00|1612.3|1609.3|1611.3|1608.3|1612.3|1609.3|1610.6|1607.6|354
1615906800000|2021-03-16 15:00:00|1612.1|1609.1|1611.6|1608.6|1612.1|1609.1|1610.3|1607.3|516
1615907100000|2021-03-16 15:05:00|1611.3|1608.3|1610.9|1607.9|1611.6|1608.6|1610.6|1607.6|201
1615907400000|2021-03-16 15:10:00|1611.4|1608.4|1615.6|1612.6|1615.8|1612.8|1610.9|1607.9|372
1615907700000|2021-03-16 15:15:00|||||||||384
1615908000000|2021-03-16 15:20:00|1615.3|1612.3|1609.9|1606.9|1615.3|1612.3|1609.9|1606.9|178
1615908300000|2021-03-16 15:25:00|1609.8|1606.8|1612.3|1609.3|1612.3|1609.3|1608.9|1605.9|516
1615908600000|2021-03-16 15:30:00|1612.6|1609.6|1613.9|1610.9|1616.6|1613.6|1612.1|1609.1|285
1615908900000|2021-03-16 15:35:00|1612.9|1609.9|1612.7|1609.7|1612.9|1609.9|1611.7|1608.7|145
1615909200000|2021-03-16 15:40:00|1612.6|1609.6|1612.6|1609.6|1612.6|1609.6|1610.9|1607.9|118
1615909500000|2021-03-16 15:45:00|1611.9|1608.9|1610.9|1607.9|1611.9|1608.9|1610.9|1607.9|76
1615909800000|2021-03-16 15:50:00|1610.7|1607.7|1610.9|1607.9|1610.9|1607.9|1609.2|1606.2|92
1615910100000|2021-03-16 15:55:00|1611.1|1608.1|1609.9|1606.9|1611.2|1608.2|1609.2|1606.2|60
1615910400000|2021-03-16 16:00:00|1609.2|1606.2|1611.2|1608.2|1611.2|1608.2|1609.2|1606.2|110
1615910700000|2021-03-16 16:05:00|1610.9|1607.9|1611.2|1608.2|1613.5|1610.5|1610.1|1607.1|365
1615911000000|2021-03-16 16:10:00|1611.5|1608.5|1611.9|1608.9|1612.9|1609.9|1610.9|1607.9|78
1615911300000|2021-03-16 16:15:00|1613.4|1610.4|1612.9|1609.9|1613.9|1610.9|1612.9|1609.9|64
1615911600000|2021-03-16 16:20:00|1612.2|1609.2|1609.9|1606.9|1612.2|1609.2|1608.9|1605.9|124
1615911900000|2021-03-16 16:25:00|1609.7|1606.7|1609.2|1606.2|1610.5|1607.5|1608.9|1605.9|165
1615912200000|2021-03-16 16:30:00|1609.5|1606.5|1608.7|1605.7|1610.7|1607.7|1608.7|1605.7|93
1615912500000|2021-03-16 16:35:00|1608.9|1605.9|1608.9|1605.9|1610.9|1607.9|1608.5|1605.5|484
1615912800000|2021-03-16 16:40:00|1609.9|1606.9|1613.9|1610.9|1616|1613|1609.9|1606.9|459
1615913100000|2021-03-16 16:45:00|1613.7|1610.7|1608.4|1605.4|1613.7|1610.7|1607.9|1604.9|247
1615913400000|2021-03-16 16:50:00|1609.5|1606.5|1617.5|1614.5|1619.5|1616.5|1609.2|1606.2|1596
1615913700000|2021-03-16 16:55:00|1616.5|1613.5|1614.4|1611.4|1616.5|1613.5|1611.9|1608.9|707
1615914000000|2021-03-16 17:00:00|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|0
1615916400000|2021-03-16 17:40:00|1614.8|1611.8|1614.8|1611.8|1614.8|1611.8|1614.8|1611.8|0
1615969800000|2021-03-17 08:30:00|1610.2|1607.2|1614.7|1611.7|1615.2|1612.2|1607.5|1604.5|1116
1615970100000|2021-03-17 08:35:00|1614.4|1611.4|1614.9|1611.9|1615.9|1612.9|1611.4|1608.4|292
1615970400000|2021-03-17 08:40:00|1615.2|1612.2|1612.2|1609.2|1615.2|1612.2|1612.2|1609.2|103
1615970700000|2021-03-17 08:45:00|1612.4|1609.4|1613.4|1610.4|1614|1611|1612.2|1609.2|228
1615971000000|2021-03-17 08:50:00|1613.7|1610.7|1613.5|1610.5|1614|1611|1612.9|1609.9|184
1615971300000|2021-03-17 08:55:00|1613.9|1610.9|1611.9|1608.9|1613.9|1610.9|1611.9|1608.9|58
1615971600000|2021-03-17 09:00:00|1612.9|1609.9|1611.9|1608.9|1613.9|1610.9|1611.9|1608.9|66
1615971900000|2021-03-17 09:05:00|1611.5|1608.5|1612.2|1609.2|1612.2|1609.2|1611.2|1608.2|112
1615972200000|2021-03-17 09:10:00|1612|1609|1611.2|1608.2|1612|1609|1611.2|1608.2|64
1615972500000|2021-03-17 09:15:00|1610.7|1607.7|1611.2|1608.2|1612.2|1609.2|1610.7|1607.7|63
1615972800000|2021-03-17 09:20:00|1611.8|1608.8|1611.2|1608.2|1612.2|1609.2|1611.2|1608.2|102
1615973100000|2021-03-17 09:25:00|1612.2|1609.2|1608.6|1605.6|1612.2|1609.2|1608.1|1605.1|634
1615973400000|2021-03-17 09:30:00|1608.7|1605.7|1609.2|1606.2|1610.4|1607.4|1608.4|1605.4|111
1615973700000|2021-03-17 09:35:00|1608.9|1605.9|1607.6|1604.6|1610.4|1607.4|1607.6|1604.6|97
1615974000000|2021-03-17 09:40:00|1607.2|1604.2|1608.4|1605.4|1609.2|1606.2|1605.6|1602.6|510
1615974300000|2021-03-17 09:45:00|1608.5|1605.5|1608.9|1605.9|1609.2|1606.2|1608.4|1605.4|7
1615974600000|2021-03-17 09:50:00|1609.2|1606.2|1607.5|1604.5|1609.2|1606.2|1607.5|1604.5|36
1615974900000|2021-03-17 09:55:00|1607|1604|1605.5|1602.5|1607|1604|1605.5|1602.5|38
1615975200000|2021-03-17 10:00:00|1605.9|1602.9|1604.5|1601.5|1606.4|1603.4|1604.5|1601.5|103
1615975500000|2021-03-17 10:05:00|1605.4|1602.4|1605.5|1602.5|1606.4|1603.4|1604.5|1601.5|86
1615975800000|2021-03-17 10:10:00|1606|1603|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|48
1615976100000|2021-03-17 10:15:00|1605.4|1602.4|1602|1599|1606.2|1603.2|1601.5|1598.5|239
1615976400000|2021-03-17 10:20:00|1602.4|1599.4|1601.5|1598.5|1602.5|1599.5|1601.5|1598.5|118
1615976700000|2021-03-17 10:25:00|1602|1599|1601.5|1598.5|1602.4|1599.4|1601.5|1598.5|392
1615977000000|2021-03-17 10:30:00|1601.9|1598.9|1603.9|1600.9|1604.5|1601.5|1601.5|1598.5|228
1615977300000|2021-03-17 10:35:00|1604|1601|1604.3|1601.3|1604.4|1601.4|1603.5|1600.5|53
1615977600000|2021-03-17 10:40:00|1604.2|1601.2|1605.2|1602.2|1605.3|1602.3|1604.2|1601.2|83
1615977900000|2021-03-17 10:45:00|1604.5|1601.5|1604.2|1601.2|1604.5|1601.5|1604.2|1601.2|41
1615978200000|2021-03-17 10:50:00|1604.5|1601.5|1604.2|1601.2|1604.5|1601.5|1604.2|1601.2|42
1615978500000|2021-03-17 10:55:00|1605|1602|1604.5|1601.5|1605.2|1602.2|1604.2|1601.2|73
1615978800000|2021-03-17 11:00:00|1604.8|1601.8|1603.2|1600.2|1605|1602|1603.2|1600.2|35
1615979100000|2021-03-17 11:05:00|1603|1600|1603.2|1600.2|1603.2|1600.2|1602.2|1599.2|72
1615979400000|2021-03-17 11:10:00|1603|1600|1598.5|1595.5|1603|1600|1597.5|1594.5|372
1615979700000|2021-03-17 11:15:00|1598|1595|1599.2|1596.2|1599.2|1596.2|1596.5|1593.5|146
1615980000000|2021-03-17 11:20:00|1599.3|1596.3|1600.8|1597.8|1601.2|1598.2|1599.3|1596.3|82
1615980300000|2021-03-17 11:25:00|1600.5|1597.5|1602.2|1599.2|1602.2|1599.2|1600.2|1597.2|174
1615980600000|2021-03-17 11:30:00|1602.8|1599.8|1602.1|1599.1|1603|1600|1602.1|1599.1|52
1615980900000|2021-03-17 11:35:00|1602.5|1599.5|1600|1597|1602.5|1599.5|1599.1|1596.1|78
1615981200000|2021-03-17 11:40:00|1600.1|1597.1|1599.1|1596.1|1600.1|1597.1|1599.1|1596.1|46
1615981500000|2021-03-17 11:45:00|1599.3|1596.3|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|33
1615981800000|2021-03-17 11:50:00|1599.1|1596.1|1599.1|1596.1|1600.1|1597.1|1598.1|1595.1|177
1615982100000|2021-03-17 11:55:00|1599.5|1596.5|1600.6|1597.6|1601.8|1598.8|1596.5|1593.5|774
1615982400000|2021-03-17 12:00:00|1600.8|1597.8|1598.5|1595.5|1601.1|1598.1|1597|1594|252
1615982700000|2021-03-17 12:05:00|1598.2|1595.2|1597.5|1594.5|1598.5|1595.5|1596.5|1593.5|147
1615983000000|2021-03-17 12:10:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|136
1615983300000|2021-03-17 12:15:00|1598.5|1595.5|1597.5|1594.5|1598.5|1595.5|1597.3|1594.3|88
1615983600000|2021-03-17 12:20:00|1597.1|1594.1|1593.8|1590.8|1597.1|1594.1|1593.7|1590.7|517
1615983900000|2021-03-17 12:25:00|1593.7|1590.7|1594.5|1591.5|1595.5|1592.5|1592.8|1589.8|303
1615984200000|2021-03-17 12:30:00|1594|1591|1598.8|1595.8|1598.8|1595.8|1593.5|1590.5|464
1615984500000|2021-03-17 12:35:00|1594.1|1591.1|1594.3|1591.3|1594.5|1591.5|1593.1|1590.1|265
1615984800000|2021-03-17 12:40:00|1593.7|1590.7|1592.7|1589.7|1594.5|1591.5|1590.8|1587.8|1248
1615985100000|2021-03-17 12:45:00|1592.5|1589.5|1592.8|1589.8|1593.8|1590.8|1591.7|1588.7|813
1615985400000|2021-03-17 12:50:00|1593.7|1590.7|1592.8|1589.8|1594.2|1591.2|1592.7|1589.7|277
1615985700000|2021-03-17 12:55:00|1592.5|1589.5|1589.2|1586.2|1592.7|1589.7|1589|1586|1153
1615986000000|2021-03-17 13:00:00|1588.8|1585.8|1593.5|1590.5|1594.5|1591.5|1588.2|1585.2|425
1615986300000|2021-03-17 13:05:00|1592.7|1589.7|1593.8|1590.8|1593.8|1590.8|1590.8|1587.8|470
1615986600000|2021-03-17 13:10:00|1593.6|1590.6|1593.5|1590.5|1594.6|1591.6|1593.5|1590.5|281
1615986900000|2021-03-17 13:15:00|1593.6|1590.6|1591.5|1588.5|1593.6|1590.6|1590.6|1587.6|173
1615987200000|2021-03-17 13:20:00|1592.1|1589.1|1597.1|1594.1|1598.5|1595.5|1592.1|1589.1|666
1615987500000|2021-03-17 13:25:00|1596.8|1593.8|1598.7|1595.7|1598.9|1595.9|1595.3|1592.3|314
1615987800000|2021-03-17 13:30:00|1598.1|1595.1|1599.1|1596.1|1601.7|1598.7|1598.1|1595.1|592
1615988100000|2021-03-17 13:35:00|1598.9|1595.9|1598.9|1595.9|1599.7|1596.7|1596.1|1593.1|364
1615988400000|2021-03-17 13:40:00|1598.7|1595.7|1598.7|1595.7|1599.7|1596.7|1597.4|1594.4|148
1615988700000|2021-03-17 13:45:00|1599.1|1596.1|1601.7|1598.7|1603.4|1600.4|1598.7|1595.7|287
1615989000000|2021-03-17 13:50:00|1601.6|1598.6|1599.4|1596.4|1601.6|1598.6|1597.1|1594.1|193
1615989300000|2021-03-17 13:55:00|1599.6|1596.6|1599.1|1596.1|1600.4|1597.4|1598.4|1595.4|105
1615989600000|2021-03-17 14:00:00|1599.4|1596.4|1604.2|1601.2|1604.2|1601.2|1598.7|1595.7|445
1615989900000|2021-03-17 14:05:00|1604|1601|1601.5|1598.5|1604.2|1601.2|1601.5|1598.5|168
1615990200000|2021-03-17 14:10:00|1601.4|1598.4|1600|1597|1602.5|1599.5|1599.7|1596.7|370
1615990500000|2021-03-17 14:15:00|1600.4|1597.4|1596.7|1593.7|1601|1598|1596.7|1593.7|191
1615990800000|2021-03-17 14:20:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1595.7|1592.7|224
1615991100000|2021-03-17 14:25:00|1596.9|1593.9|1594.4|1591.4|1598.7|1595.7|1594.1|1591.1|231
1615991400000|2021-03-17 14:30:00|1594.7|1591.7|1595.1|1592.1|1595.1|1592.1|1593.1|1590.1|457
1615991700000|2021-03-17 14:35:00|1594.4|1591.4|1594.1|1591.1|1595.1|1592.1|1593.1|1590.1|119
1615992000000|2021-03-17 14:40:00|1594.4|1591.4|1594.1|1591.1|1594.9|1591.9|1593.9|1590.9|59
1615992300000|2021-03-17 14:45:00|||||||||34
1615992600000|2021-03-17 14:50:00|1593.1|1590.1|1594.9|1591.9|1595.9|1592.9|1593.1|1590.1|231
1615992900000|2021-03-17 14:55:00|1595.1|1592.1|1593.4|1590.4|1595.1|1592.1|1593.2|1590.2|172
1615993200000|2021-03-17 15:00:00|1593.2|1590.2|1593.4|1590.4|1593.4|1590.4|1592.1|1589.1|491
1615993500000|2021-03-17 15:05:00|1592.6|1589.6|1593.2|1590.2|1593.2|1590.2|1592.4|1589.4|158
1615993800000|2021-03-17 15:10:00|1592.4|1589.4|1594.1|1591.1|1594.2|1591.2|1592.4|1589.4|124
1615994100000|2021-03-17 15:15:00|1594.2|1591.2|1596.1|1593.1|1596.2|1593.2|1593.4|1590.4|187
1615994400000|2021-03-17 15:20:00|1595.7|1592.7|1594.4|1591.4|1596.1|1593.1|1594.4|1591.4|248
1615994700000|2021-03-17 15:25:00|1594.8|1591.8|1593.8|1590.8|1595.4|1592.4|1593.8|1590.8|308
1615995000000|2021-03-17 15:30:00|1593.4|1590.4|1592.8|1589.8|1593.8|1590.8|1592.8|1589.8|458
1615995300000|2021-03-17 15:35:00|1593.4|1590.4|1594.8|1591.8|1595.1|1592.1|1592.8|1589.8|91
1615995600000|2021-03-17 15:40:00|1594.1|1591.1|1595.4|1592.4|1595.8|1592.8|1593.8|1590.8|180
1615995900000|2021-03-17 15:45:00|1594.8|1591.8|1597.2|1594.2|1598.4|1595.4|1594.8|1591.8|297
1615996200000|2021-03-17 15:50:00|1596.9|1593.9|1596.2|1593.2|1596.9|1593.9|1595.4|1592.4|267
1615996500000|2021-03-17 15:55:00|1596.6|1593.6|1595.4|1592.4|1596.6|1593.6|1595.4|1592.4|60
1615996800000|2021-03-17 16:00:00|1595.7|1592.7|1596|1593|1596|1593|1595.2|1592.2|59
1615997100000|2021-03-17 16:05:00|1596.2|1593.2|1596.4|1593.4|1596.4|1593.4|1596|1593|55
1615997400000|2021-03-17 16:10:00|||||||||39
1615997700000|2021-03-17 16:15:00|1596.1|1593.1|1595.4|1592.4|1596.1|1593.1|1595.4|1592.4|91
1615998000000|2021-03-17 16:20:00|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|135
1615998300000|2021-03-17 16:25:00|1593.4|1590.4|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|466
1615998600000|2021-03-17 16:30:00|1593.6|1590.6|1593.4|1590.4|1593.9|1590.9|1593.4|1590.4|160
1615998900000|2021-03-17 16:35:00|1593.6|1590.6|1593.2|1590.2|1593.8|1590.8|1592.7|1589.7|162
1615999200000|2021-03-17 16:40:00|1593.1|1590.1|1590.7|1587.7|1593.1|1590.1|1589.7|1586.7|1230
1615999500000|2021-03-17 16:45:00|1590.4|1587.4|1590.4|1587.4|1590.7|1587.7|1589.7|1586.7|273
1615999800000|2021-03-17 16:50:00|1590.7|1587.7|1590.1|1587.1|1591.4|1588.4|1584.5|1581.5|3449
1616000100000|2021-03-17 16:55:00|1590.9|1587.9|1588.3|1585.3|1590.9|1587.9|1588|1585|1307
1616056200000|2021-03-18 08:30:00|1594.6|1591.6|1584.4|1581.4|1594.6|1591.6|1582.1|1579.1|998
1616056500000|2021-03-18 08:35:00|1584.9|1581.9|1585.1|1582.1|1585.4|1582.4|1583.9|1580.9|219
1616056800000|2021-03-18 08:40:00|1584.4|1581.4|1589.6|1586.6|1590.6|1587.6|1584.4|1581.4|386
1616057100000|2021-03-18 08:45:00|1589.9|1586.9|1588.8|1585.8|1591.6|1588.6|1587.8|1584.8|203
1616057400000|2021-03-18 08:50:00|1589.1|1586.1|1592.1|1589.1|1592.1|1589.1|1588.8|1585.8|58
1616057700000|2021-03-18 08:55:00|1591.1|1588.1|1587.9|1584.9|1591.1|1588.1|1587.4|1584.4|77
1616058000000|2021-03-18 09:00:00|1587.6|1584.6|1589.1|1586.1|1589.8|1586.8|1587.6|1584.6|28
1616058300000|2021-03-18 09:05:00|1588.8|1585.8|1589.9|1586.9|1589.9|1586.9|1588.8|1585.8|41
1616058600000|2021-03-18 09:10:00|1589.3|1586.3|1589.7|1586.7|1589.7|1586.7|1588.9|1585.9|33
1616058900000|2021-03-18 09:15:00|1590.7|1587.7|1593.1|1590.1|1593.9|1590.9|1590.7|1587.7|84
1616059200000|2021-03-18 09:20:00|1592.5|1589.5|1591.1|1588.1|1592.5|1589.5|1590.1|1587.1|101
1616059500000|2021-03-18 09:25:00|1591.9|1588.9|1589.5|1586.5|1591.9|1588.9|1589.1|1586.1|56
1616059800000|2021-03-18 09:30:00|1589.3|1586.3|1590.9|1587.9|1590.9|1587.9|1589.3|1586.3|35
1616060100000|2021-03-18 09:35:00|1590.7|1587.7|1590.7|1587.7|1590.7|1587.7|1590.7|1587.7|12
1616060400000|2021-03-18 09:40:00|1589.9|1586.9|1590.1|1587.1|1591.1|1588.1|1589.7|1586.7|73
1616060700000|2021-03-18 09:45:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|5
1616061000000|2021-03-18 09:50:00|1589.7|1586.7|1589.9|1586.9|1590.7|1587.7|1589.7|1586.7|25
1616061300000|2021-03-18 09:55:00|1589.7|1586.7|1589.9|1586.9|1589.9|1586.9|1589.1|1586.1|15
1616061600000|2021-03-18 10:00:00|1590.7|1587.7|1592.7|1589.7|1593.7|1590.7|1590.7|1587.7|107
1616061900000|2021-03-18 10:05:00|1592.9|1589.9|1594.2|1591.2|1594.5|1591.5|1592.9|1589.9|82
1616062200000|2021-03-18 10:10:00|1594|1591|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|36
1616062500000|2021-03-18 10:15:00|1593.2|1590.2|1592.7|1589.7|1593.2|1590.2|1592.7|1589.7|14
1616062800000|2021-03-18 10:20:00|1592.1|1589.1|1590.9|1587.9|1592.1|1589.1|1590.9|1587.9|28
1616063100000|2021-03-18 10:25:00|1591.1|1588.1|1591.4|1588.4|1591.7|1588.7|1590.7|1587.7|22
1616063400000|2021-03-18 10:30:00|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|1591.1|1588.1|11
1616063700000|2021-03-18 10:35:00|1592.5|1589.5|1591.7|1588.7|1592.5|1589.5|1591.7|1588.7|131
1616064000000|2021-03-18 10:40:00|1591.9|1588.9|1592.7|1589.7|1592.7|1589.7|1591.9|1588.9|5
1616064300000|2021-03-18 10:45:00|1594.8|1591.8|1596|1593|1596|1593|1594.7|1591.7|71
1616064600000|2021-03-18 10:50:00|1595.7|1592.7|1597.5|1594.5|1597.5|1594.5|1594.7|1591.7|96
1616064900000|2021-03-18 10:55:00|1597.7|1594.7|1597.5|1594.5|1598.3|1595.3|1597.3|1594.3|88
1616065200000|2021-03-18 11:00:00|1597.3|1594.3|1596.5|1593.5|1597.3|1594.3|1596.5|1593.5|20
1616065500000|2021-03-18 11:05:00|1596.3|1593.3|1596.3|1593.3|1596.3|1593.3|1596|1593|29
1616065800000|2021-03-18 11:10:00|1595.7|1592.7|1595.5|1592.5|1596.5|1593.5|1595.5|1592.5|122
1616066100000|2021-03-18 11:15:00|1595.3|1592.3|1595.3|1592.3|1595.8|1592.8|1595.3|1592.3|14
1616066400000|2021-03-18 11:20:00|1595|1592|1594|1591|1595|1592|1593.5|1590.5|50
1616066700000|2021-03-18 11:25:00|1595.3|1592.3|1593.5|1590.5|1595.3|1592.3|1593.3|1590.3|60
1616067000000|2021-03-18 11:30:00|1593|1590|1591.5|1588.5|1593|1590|1591.5|1588.5|74
1616067300000|2021-03-18 11:35:00|1591.3|1588.3|1590.5|1587.5|1591.3|1588.3|1590.3|1587.3|71
1616067600000|2021-03-18 11:40:00|1590.3|1587.3|1588.7|1585.7|1590.3|1587.3|1587.7|1584.7|54
1616067900000|2021-03-18 11:45:00|1588.5|1585.5|1589.5|1586.5|1590.5|1587.5|1588.5|1585.5|44
1616068200000|2021-03-18 11:50:00|1589.3|1586.3|1590.3|1587.3|1591.5|1588.5|1589.3|1586.3|64
1616068500000|2021-03-18 11:55:00|1590.5|1587.5|1592.3|1589.3|1592.3|1589.3|1590.5|1587.5|96
1616068800000|2021-03-18 12:00:00|1592|1589|1592.3|1589.3|1594.1|1591.1|1590.5|1587.5|196
1616069100000|2021-03-18 12:05:00|1592.9|1589.9|1593.9|1590.9|1594.3|1591.3|1592.8|1589.8|107
1616069400000|2021-03-18 12:10:00|1594.1|1591.1|1593.5|1590.5|1594.3|1591.3|1591.7|1588.7|236
1616069700000|2021-03-18 12:15:00|1593.3|1590.3|1593.3|1590.3|1593.5|1590.5|1593.3|1590.3|135
1616070000000|2021-03-18 12:20:00|1593|1590|1593.3|1590.3|1593.3|1590.3|1593|1590|44
1616070300000|2021-03-18 12:25:00|1595.1|1592.1|1591.6|1588.6|1595.1|1592.1|1590.7|1587.7|85
1616070600000|2021-03-18 12:30:00|1591.8|1588.8|1591.3|1588.3|1592.1|1589.1|1590.3|1587.3|200
1616070900000|2021-03-18 12:35:00|1592.1|1589.1|1589.5|1586.5|1593.1|1590.1|1589.5|1586.5|248
1616071200000|2021-03-18 12:40:00|1590.3|1587.3|1589.3|1586.3|1591.3|1588.3|1588.5|1585.5|68
1616071500000|2021-03-18 12:45:00|1591.3|1588.3|1592.3|1589.3|1594.2|1591.2|1591.3|1588.3|232
1616071800000|2021-03-18 12:50:00|1591.9|1588.9|1589.5|1586.5|1593.9|1590.9|1589|1586|274
1616072100000|2021-03-18 12:55:00|1589.8|1586.8|1588.3|1585.3|1590.3|1587.3|1588.3|1585.3|37
1616072400000|2021-03-18 13:00:00|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|1586.7|1583.7|425
1616072700000|2021-03-18 13:05:00|1588.2|1585.2|1587.7|1584.7|1588.7|1585.7|1586.7|1583.7|151
1616073000000|2021-03-18 13:10:00|1587.5|1584.5|1587.3|1584.3|1587.7|1584.7|1586.7|1583.7|224
1616073300000|2021-03-18 13:15:00|1587.2|1584.2|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|63
1616073600000|2021-03-18 13:20:00|1586|1583|1585|1582|1586.7|1583.7|1584.8|1581.8|244
1616073900000|2021-03-18 13:25:00|1584.8|1581.8|1584.8|1581.8|1585.5|1582.5|1584|1581|152
1616074200000|2021-03-18 13:30:00|1584.5|1581.5|1584|1581|1585.7|1582.7|1583|1580|195
1616074500000|2021-03-18 13:35:00|1583.7|1580.7|1584|1581|1585.8|1582.8|1583|1580|985
1616074800000|2021-03-18 13:40:00|1584.7|1581.7|1588.8|1585.8|1590.3|1587.3|1584|1581|441
1616075100000|2021-03-18 13:45:00|1589|1586|1592.1|1589.1|1592.3|1589.3|1588.3|1585.3|424
1616075400000|2021-03-18 13:50:00|1591.9|1588.9|1590.3|1587.3|1592.3|1589.3|1590.3|1587.3|185
1616075700000|2021-03-18 13:55:00|1591.3|1588.3|1591.3|1588.3|1591.6|1588.6|1591|1588|31
1616076000000|2021-03-18 14:00:00|1590.5|1587.5|1594.3|1591.3|1594.3|1591.3|1590.3|1587.3|212
1616076300000|2021-03-18 14:05:00|1593.5|1590.5|1590.6|1587.6|1593.8|1590.8|1590.5|1587.5|195
1616076600000|2021-03-18 14:10:00|1589.6|1586.6|1591.5|1588.5|1591.6|1588.6|1589.6|1586.6|199
1616076900000|2021-03-18 14:15:00|1591.6|1588.6|1591.6|1588.6|1591.6|1588.6|1590.6|1587.6|128
1616077200000|2021-03-18 14:20:00|1591.1|1588.1|1591.4|1588.4|1591.6|1588.6|1590.6|1587.6|90
1616077500000|2021-03-18 14:25:00|1590.6|1587.6|1590.6|1587.6|1592.4|1589.4|1590.6|1587.6|178
1616077800000|2021-03-18 14:30:00|1590.3|1587.3|1594.3|1591.3|1594.3|1591.3|1589.6|1586.6|194
1616078100000|2021-03-18 14:35:00|1593.6|1590.6|1593.3|1590.3|1593.6|1590.6|1592.6|1589.6|87
1616078400000|2021-03-18 14:40:00|1592.6|1589.6|1589.6|1586.6|1592.6|1589.6|1589.6|1586.6|213
1616078700000|2021-03-18 14:45:00|1590|1587|1589.6|1586.6|1590.3|1587.3|1589.6|1586.6|131
1616079000000|2021-03-18 14:50:00|1589|1586|1587.6|1584.6|1589.6|1586.6|1587|1584|256
1616079300000|2021-03-18 14:55:00|1587.3|1584.3|1587.6|1584.6|1587.8|1584.8|1586.6|1583.6|143
1616079600000|2021-03-18 15:00:00|1586.8|1583.8|1588.6|1585.6|1588.6|1585.6|1586|1583|354
1616079900000|2021-03-18 15:05:00|1589.6|1586.6|1591.4|1588.4|1592.4|1589.4|1589.6|1586.6|393
1616080200000|2021-03-18 15:10:00|1590.8|1587.8|1589.3|1586.3|1590.9|1587.9|1588.3|1585.3|141
1616080500000|2021-03-18 15:15:00|1589.6|1586.6|1589.6|1586.6|1590.6|1587.6|1588.6|1585.6|113
1616080800000|2021-03-18 15:20:00|1588.8|1585.8|1589.6|1586.6|1590.6|1587.6|1588.8|1585.8|62
1616081100000|2021-03-18 15:25:00|1589.4|1586.4|1589.6|1586.6|1590.2|1587.2|1588.2|1585.2|93
1616081400000|2021-03-18 15:30:00|1589.4|1586.4|1590.9|1587.9|1592.2|1589.2|1588.4|1585.4|129
1616081700000|2021-03-18 15:35:00|1590.6|1587.6|1590.2|1587.2|1591.4|1588.4|1589.4|1586.4|95
1616082000000|2021-03-18 15:40:00|1589.6|1586.6|1591.2|1588.2|1591.2|1588.2|1589.4|1586.4|70
1616082300000|2021-03-18 15:45:00|1590.6|1587.6|1586.6|1583.6|1590.6|1587.6|1586.4|1583.4|327
1616082600000|2021-03-18 15:50:00|1586.9|1583.9|1587.6|1584.6|1588.2|1585.2|1585.6|1582.6|449
1616082900000|2021-03-18 15:55:00|1587.4|1584.4|1585.6|1582.6|1587.4|1584.4|1585.4|1582.4|80
1616083200000|2021-03-18 16:00:00|1585.9|1582.9|1587.6|1584.6|1587.6|1584.6|1585.6|1582.6|202
1616083500000|2021-03-18 16:05:00|1584|1581|1582|1579|1584|1581|1582|1579|419
1616083800000|2021-03-18 16:10:00|1581.8|1578.8|1583.6|1580.6|1584.6|1581.6|1581.8|1578.8|458
1616084100000|2021-03-18 16:15:00|1583.4|1580.4|1581.6|1578.6|1583.4|1580.4|1581.6|1578.6|190
1616084400000|2021-03-18 16:20:00|1581.9|1578.9|1581.6|1578.6|1582.1|1579.1|1580.6|1577.6|156
1616084700000|2021-03-18 16:25:00|1581.9|1578.9|1579.4|1576.4|1581.9|1578.9|1575.8|1572.8|766
1616085000000|2021-03-18 16:30:00|1579.1|1576.1|1578.6|1575.6|1579.6|1576.6|1577.6|1574.6|266
1616085300000|2021-03-18 16:35:00|1579.6|1576.6|1579|1576|1580.6|1577.6|1578|1575|546
1616085600000|2021-03-18 16:40:00|1578.8|1575.8|1579.8|1576.8|1580.6|1577.6|1578|1575|279
1616085900000|2021-03-18 16:45:00|1579.6|1576.6|1579.8|1576.8|1581|1578|1578.8|1575.8|455
1616086200000|2021-03-18 16:50:00|1580.3|1577.3|1577|1574|1580.8|1577.8|1576.6|1573.6|1800
1616086500000|2021-03-18 16:55:00|1576.8|1573.8|1572|1569|1577|1574|1571|1568|1803
1616087400000|2021-03-18 17:10:00|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|0
1616142600000|2021-03-19 08:30:00|1573.2|1570.2|1572|1569|1577|1574|1572|1569|908
1616142900000|2021-03-19 08:35:00|1571.9|1568.9|1573|1570|1573.7|1570.7|1571.2|1568.2|107
1616143200000|2021-03-19 08:40:00|1572.8|1569.8|1574|1571|1574|1571|1572.8|1569.8|93
1616143500000|2021-03-19 08:45:00|1574.3|1571.3|1574|1571|1575.3|1572.3|1574|1571|63
1616143800000|2021-03-19 08:50:00|1574.3|1571.3|1574.2|1571.2|1574.8|1571.8|1574|1571|40
1616144100000|2021-03-19 08:55:00|1574|1571|1572.8|1569.8|1574|1571|1572.8|1569.8|37
1616144400000|2021-03-19 09:00:00|1573.2|1570.2|1573|1570|1573.5|1570.5|1572.8|1569.8|40
1616144700000|2021-03-19 09:05:00|1572.8|1569.8|1575|1572|1575|1572|1572.8|1569.8|46
1616145000000|2021-03-19 09:10:00|1575.8|1572.8|1575.8|1572.8|1576|1573|1575.8|1572.8|38
1616145300000|2021-03-19 09:15:00|1576|1573|1576.3|1573.3|1577|1574|1575.8|1572.8|102
1616145600000|2021-03-19 09:20:00|1576|1573|1574.8|1571.8|1576|1573|1574.3|1571.3|64
1616145900000|2021-03-19 09:25:00|1575.5|1572.5|1575.1|1572.1|1575.8|1572.8|1574.8|1571.8|82
1616146200000|2021-03-19 09:30:00|1575.4|1572.4|1575.6|1572.6|1575.6|1572.6|1574.8|1571.8|30
1616146500000|2021-03-19 09:35:00|1575.1|1572.1|1574.6|1571.6|1575.1|1572.1|1574.6|1571.6|18
1616146800000|2021-03-19 09:40:00|1574.4|1571.4|1572.8|1569.8|1574.8|1571.8|1572.8|1569.8|100
1616147100000|2021-03-19 09:45:00|1572.6|1569.6|1571.8|1568.8|1572.8|1569.8|1571.6|1568.6|17
1616147400000|2021-03-19 09:50:00|1571.6|1568.6|1570.8|1567.8|1572.4|1569.4|1570.8|1567.8|214
1616147700000|2021-03-19 09:55:00|1570|1567|1570.8|1567.8|1570.8|1567.8|1570|1567|187
1616148000000|2021-03-19 10:00:00|1569.8|1566.8|1569.8|1566.8|1570.6|1567.6|1569.8|1566.8|97
1616148300000|2021-03-19 10:05:00|1570.4|1567.4|1570.6|1567.6|1570.6|1567.6|1570.4|1567.4|24
1616148600000|2021-03-19 10:10:00|1570.4|1567.4|1569.8|1566.8|1570.4|1567.4|1569.8|1566.8|100
1616148900000|2021-03-19 10:15:00|1570.6|1567.6|1569.8|1566.8|1570.6|1567.6|1569.8|1566.8|41
1616149200000|2021-03-19 10:20:00|1570.6|1567.6|1570.8|1567.8|1570.8|1567.8|1570.6|1567.6|242
1616149500000|2021-03-19 10:25:00|1570.3|1567.3|1571.6|1568.6|1571.8|1568.8|1570.3|1567.3|65
1616149800000|2021-03-19 10:30:00|1571.8|1568.8|1572.6|1569.6|1572.6|1569.6|1571.6|1568.6|64
1616150100000|2021-03-19 10:35:00|1572.4|1569.4|1570.8|1567.8|1572.4|1569.4|1570.8|1567.8|46
1616150400000|2021-03-19 10:40:00|1571.6|1568.6|1572.6|1569.6|1572.8|1569.8|1570.8|1567.8|93
1616150700000|2021-03-19 10:45:00|1571.8|1568.8|1571.8|1568.8|1571.8|1568.8|1571.8|1568.8|29
1616151000000|2021-03-19 10:50:00|||||||||6
1616151300000|2021-03-19 10:55:00|1571.6|1568.6|1571.8|1568.8|1572.1|1569.1|1571.6|1568.6|31
1616151600000|2021-03-19 11:00:00|1570.8|1567.8|1570.8|1567.8|1570.8|1567.8|1570.8|1567.8|133
1616151900000|2021-03-19 11:05:00|1571.4|1568.4|1571.6|1568.6|1571.8|1568.8|1571.4|1568.4|54
1616152200000|2021-03-19 11:10:00|1571.8|1568.8|1571.8|1568.8|1574.6|1571.6|1571.6|1568.6|350
1616152500000|2021-03-19 11:15:00|1571.6|1568.6|1572.6|1569.6|1572.6|1569.6|1571.4|1568.4|134
1616152800000|2021-03-19 11:20:00|1572.8|1569.8|1572.6|1569.6|1572.8|1569.8|1572.6|1569.6|25
1616153100000|2021-03-19 11:25:00|||||||||12
1616153400000|2021-03-19 11:30:00|1573.4|1570.4|1572.8|1569.8|1573.4|1570.4|1572.6|1569.6|93
1616153700000|2021-03-19 11:35:00|1572.6|1569.6|1573.4|1570.4|1573.6|1570.6|1572.6|1569.6|52
1616154000000|2021-03-19 11:40:00|1572.6|1569.6|1572.4|1569.4|1572.6|1569.6|1572.4|1569.4|52
1616154300000|2021-03-19 11:45:00|1572.9|1569.9|1572.4|1569.4|1574.2|1571.2|1572.4|1569.4|286
1616154600000|2021-03-19 11:50:00|1572.6|1569.6|1571.4|1568.4|1573.2|1570.2|1571.4|1568.4|149
1616154900000|2021-03-19 11:55:00|1570.4|1567.4|1571.1|1568.1|1571.6|1568.6|1569.4|1566.4|444
1616155200000|2021-03-19 12:00:00|1570.8|1567.8|1568.8|1565.8|1570.8|1567.8|1568.6|1565.6|1211
1616155500000|2021-03-19 12:05:00|1569.4|1566.4|1569.8|1566.8|1570.8|1567.8|1568.8|1565.8|336
1616155800000|2021-03-19 12:10:00|1569.5|1566.5|1570.5|1567.5|1570.5|1567.5|1567.2|1564.2|764
1616156100000|2021-03-19 12:15:00|1570.2|1567.2|1560.9|1557.9|1570.2|1567.2|1560.5|1557.5|888
1616156400000|2021-03-19 12:20:00|1560.5|1557.5|1559.8|1556.8|1560.9|1557.9|1559.4|1556.4|1225
1616156700000|2021-03-19 12:25:00|1560|1557|1560.3|1557.3|1560.5|1557.5|1559.3|1556.3|461
1616157000000|2021-03-19 12:30:00|1559.8|1556.8|1560.5|1557.5|1562.3|1559.3|1559.5|1556.5|644
1616157300000|2021-03-19 12:35:00|1561.5|1558.5|1561.3|1558.3|1561.5|1558.5|1561.3|1558.3|122
1616157600000|2021-03-19 12:40:00|1561.5|1558.5|1564.3|1561.3|1567|1564|1561.5|1558.5|878
1616157900000|2021-03-19 12:45:00|1564.1|1561.1|1561.5|1558.5|1565.1|1562.1|1561.5|1558.5|371
1616158200000|2021-03-19 12:50:00|1562.3|1559.3|1560.5|1557.5|1562.3|1559.3|1560.1|1557.1|253
1616158500000|2021-03-19 12:55:00|1560.3|1557.3|1559.3|1556.3|1561.1|1558.1|1558.5|1555.5|464
1616158800000|2021-03-19 13:00:00|1559.6|1556.6|1559.1|1556.1|1560.1|1557.1|1558.1|1555.1|368
1616159100000|2021-03-19 13:05:00|1559|1556|1563.3|1560.3|1565.7|1562.7|1558.8|1555.8|1128
1616159400000|2021-03-19 13:10:00|1563.1|1560.1|1562.1|1559.1|1565.1|1562.1|1561.1|1558.1|234
1616159700000|2021-03-19 13:15:00|1562.3|1559.3|1558.7|1555.7|1562.6|1559.6|1557.7|1554.7|1054
1616160000000|2021-03-19 13:20:00|1558.5|1555.5|1553.9|1550.9|1558.7|1555.7|1553.9|1550.9|2399
1616160300000|2021-03-19 13:25:00|1552.9|1549.9|1553.1|1550.1|1554.9|1551.9|1552.9|1549.9|512
1616160600000|2021-03-19 13:30:00|1552.9|1549.9|1549.1|1546.1|1553.3|1550.3|1549.1|1546.1|1911
1616160900000|2021-03-19 13:35:00|1548.9|1545.9|1549.1|1546.1|1550.1|1547.1|1548.1|1545.1|1240
1616161200000|2021-03-19 13:40:00|1549.7|1546.7|1548.9|1545.9|1549.9|1546.9|1546.1|1543.1|1639
1616161500000|2021-03-19 13:45:00|1548.6|1545.6|1547.7|1544.7|1549.7|1546.7|1547.7|1544.7|368
1616161800000|2021-03-19 13:50:00|1547.9|1544.9|1549.1|1546.1|1549.1|1546.1|1547.7|1544.7|633
1616162100000|2021-03-19 13:55:00|1548.9|1545.9|1548.1|1545.1|1548.9|1545.9|1547.9|1544.9|323
1616162400000|2021-03-19 14:00:00|1548.7|1545.7|1551.1|1548.1|1552.9|1549.9|1547.9|1544.9|554
1616162700000|2021-03-19 14:05:00|1550.1|1547.1|1548.1|1545.1|1551.1|1548.1|1546.3|1543.3|985
1616163000000|2021-03-19 14:10:00|1547.9|1544.9|1549.1|1546.1|1549.1|1546.1|1547.3|1544.3|348
1616163300000|2021-03-19 14:15:00|1549.7|1546.7|1546.1|1543.1|1549.7|1546.7|1545.9|1542.9|418
1616163600000|2021-03-19 14:20:00|1546.7|1543.7|1547.1|1544.1|1547.1|1544.1|1546.1|1543.1|440
1616163900000|2021-03-19 14:25:00|1547.7|1544.7|1549.7|1546.7|1550.7|1547.7|1547.1|1544.1|165
1616164200000|2021-03-19 14:30:00|1549.9|1546.9|1550.4|1547.4|1550.7|1547.7|1549.1|1546.1|398
1616164500000|2021-03-19 14:35:00|1550.1|1547.1|1549.8|1546.8|1550.4|1547.4|1549.3|1546.3|236
1616164800000|2021-03-19 14:40:00|1550.1|1547.1|1554.3|1551.3|1554.3|1551.3|1550.1|1547.1|510
1616165100000|2021-03-19 14:45:00|1554|1551|1554.1|1551.1|1556.5|1553.5|1554|1551|664
1616165400000|2021-03-19 14:50:00|1554.7|1551.7|1552.9|1549.9|1555.9|1552.9|1552.7|1549.7|436
1616165700000|2021-03-19 14:55:00|1553.7|1550.7|1554.7|1551.7|1556.3|1553.3|1553.7|1550.7|570
1616166000000|2021-03-19 15:00:00|1555.3|1552.3|1554.1|1551.1|1556.7|1553.7|1553.1|1550.1|662
1616166300000|2021-03-19 15:05:00|1553.9|1550.9|1554.1|1551.1|1555.7|1552.7|1553.9|1550.9|194
1616166600000|2021-03-19 15:10:00|1553.1|1550.1|1554|1551|1554|1551|1552|1549|453
1616166900000|2021-03-19 15:15:00|1553.7|1550.7|1552.4|1549.4|1554|1551|1552.4|1549.4|129
1616167200000|2021-03-19 15:20:00|1553|1550|1553|1550|1553.4|1550.4|1552.4|1549.4|205
1616167500000|2021-03-19 15:25:00|1553.4|1550.4|1557|1554|1557.2|1554.2|1552.4|1549.4|292
1616167800000|2021-03-19 15:30:00|1557.2|1554.2|1558.8|1555.8|1560|1557|1556.2|1553.2|528
1616168100000|2021-03-19 15:35:00|1558|1555|1559|1556|1559.2|1556.2|1557|1554|228
1616168400000|2021-03-19 15:40:00|1559.2|1556.2|1557.4|1554.4|1559.2|1556.2|1556.4|1553.4|191
1616168700000|2021-03-19 15:45:00|1558.2|1555.2|1558|1555|1558.2|1555.2|1557|1554|129
1616169000000|2021-03-19 15:50:00|1557.7|1554.7|1557|1554|1558|1555|1556.2|1553.2|123
1616169300000|2021-03-19 15:55:00|1557.4|1554.4|1556|1553|1557.4|1554.4|1556|1553|148
1616169600000|2021-03-19 16:00:00|1555.7|1552.7|1557|1554|1557.4|1554.4|1555.2|1552.2|201
1616169900000|2021-03-19 16:05:00|1557.2|1554.2|1564.2|1561.2|1566.8|1563.8|1557|1554|279
1616170200000|2021-03-19 16:10:00|1564|1561|1565|1562|1565.4|1562.4|1563|1560|401
1616170500000|2021-03-19 16:15:00|1565.2|1562.2|1562.2|1559.2|1565.2|1562.2|1562.2|1559.2|211
1616170800000|2021-03-19 16:20:00|1562.4|1559.4|1562.2|1559.2|1562.4|1559.4|1562.2|1559.2|74
1616171100000|2021-03-19 16:25:00|1561.4|1558.4|1558.4|1555.4|1562.4|1559.4|1558.4|1555.4|311
1616171400000|2021-03-19 16:30:00|1559.6|1556.6|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|230
1616171700000|2021-03-19 16:35:00|1560|1557|1564.2|1561.2|1566|1563|1560|1557|465
1616172000000|2021-03-19 16:40:00|1564|1561|1561.8|1558.8|1564.2|1561.2|1561.6|1558.6|200
1616172300000|2021-03-19 16:45:00|1562|1559|1563.2|1560.2|1564.2|1561.2|1561.6|1558.6|434
1616172600000|2021-03-19 16:50:00|1564.2|1561.2|1565.8|1562.8|1566.8|1563.8|1563.2|1560.2|1507
1616172900000|2021-03-19 16:55:00|1566.8|1563.8|1565.6|1562.6|1569.2|1566.2|1565.4|1562.4|1568
1616401800000|2021-03-22 08:30:00|1565.2|1562.2|1558.4|1555.4|1566.5|1563.5|1557.9|1554.9|444
1616402100000|2021-03-22 08:35:00|1559.4|1556.4|1560.2|1557.2|1562.2|1559.2|1559.4|1556.4|87
1616402400000|2021-03-22 08:40:00|1561.4|1558.4|1562|1559|1562|1559|1561.4|1558.4|30
1616402700000|2021-03-22 08:45:00|1562.2|1559.2|1561.7|1558.7|1563|1560|1561.4|1558.4|38
1616403000000|2021-03-22 08:50:00|1562|1559|1561.1|1558.1|1562.7|1559.7|1561.1|1558.1|71
1616403300000|2021-03-22 08:55:00|1561.4|1558.4|1561.8|1558.8|1561.8|1558.8|1561.1|1558.1|26
1616403600000|2021-03-22 09:00:00|1562.4|1559.4|1562.6|1559.6|1563.6|1560.6|1562.4|1559.4|174
1616403900000|2021-03-22 09:05:00|1562.8|1559.8|1563.6|1560.6|1563.8|1560.8|1562.8|1559.8|72
1616404200000|2021-03-22 09:10:00|1563.4|1560.4|1565|1562|1565.2|1562.2|1563.4|1560.4|155
1616404500000|2021-03-22 09:15:00|1565.2|1562.2|1565.7|1562.7|1566|1563|1564|1561|493
1616404800000|2021-03-22 09:20:00|1565.5|1562.5|1567.7|1564.7|1567.7|1564.7|1565.5|1562.5|57
1616405100000|2021-03-22 09:25:00|1567.5|1564.5|1567.2|1564.2|1568|1565|1567|1564|147
1616405400000|2021-03-22 09:30:00|1566.4|1563.4|1567.2|1564.2|1567.2|1564.2|1565.9|1562.9|30
1616405700000|2021-03-22 09:35:00|1567.4|1564.4|1567.2|1564.2|1567.7|1564.7|1567.2|1564.2|10
1616406000000|2021-03-22 09:40:00|1567.4|1564.4|1566.4|1563.4|1568.4|1565.4|1566.4|1563.4|21
1616406300000|2021-03-22 09:45:00|1565.9|1562.9|1572.5|1569.5|1572.9|1569.9|1565.9|1562.9|241
1616406600000|2021-03-22 09:50:00|1572.7|1569.7|1572.5|1569.5|1572.9|1569.9|1572.5|1569.5|153
1616406900000|2021-03-22 09:55:00|1572.7|1569.7|1573.5|1570.5|1573.9|1570.9|1572.7|1569.7|41
1616407200000|2021-03-22 10:00:00|1572.9|1569.9|1572.7|1569.7|1573.5|1570.5|1572.5|1569.5|229
1616407500000|2021-03-22 10:05:00|1573|1570|1572.9|1569.9|1573.5|1570.5|1572.9|1569.9|26
1616407800000|2021-03-22 10:10:00|1572.7|1569.7|1571.9|1568.9|1572.7|1569.7|1571.9|1568.9|56
1616408100000|2021-03-22 10:15:00|1572.2|1569.2|1570.9|1567.9|1572.5|1569.5|1570.9|1567.9|55
1616408400000|2021-03-22 10:20:00|1570.4|1567.4|1570.9|1567.9|1570.9|1567.9|1569.9|1566.9|102
1616408700000|2021-03-22 10:25:00|1571.4|1568.4|1570.9|1567.9|1571.4|1568.4|1570.4|1567.4|32
1616409000000|2021-03-22 10:30:00|1570.1|1567.1|1570.1|1567.1|1570.1|1567.1|1569.9|1566.9|20
1616409300000|2021-03-22 10:35:00|1569.9|1566.9|1569.9|1566.9|1570.1|1567.1|1569.9|1566.9|11
1616409600000|2021-03-22 10:40:00|1570.1|1567.1|1570.9|1567.9|1570.9|1567.9|1570.1|1567.1|59
1616409900000|2021-03-22 10:45:00|1571.4|1568.4|1571.9|1568.9|1572.1|1569.1|1571.1|1568.1|16
1616410200000|2021-03-22 10:50:00|1571.4|1568.4|1570.9|1567.9|1571.4|1568.4|1570.1|1567.1|55
1616410500000|2021-03-22 10:55:00|1571.2|1568.2|1570.1|1567.1|1571.4|1568.4|1570.1|1567.1|120
1616410800000|2021-03-22 11:00:00|1570.4|1567.4|1569.6|1566.6|1570.6|1567.6|1569.6|1566.6|297
1616411100000|2021-03-22 11:05:00|1569.4|1566.4|1568.4|1565.4|1569.4|1566.4|1568.4|1565.4|22
1616411400000|2021-03-22 11:10:00|1568.6|1565.6|1568.9|1565.9|1568.9|1565.9|1568.6|1565.6|43
1616411700000|2021-03-22 11:15:00|1568.4|1565.4|1567.8|1564.8|1569.8|1566.8|1567.3|1564.3|528
1616412000000|2021-03-22 11:20:00|1567.6|1564.6|1568.8|1565.8|1568.8|1565.8|1567|1564|73
1616412300000|2021-03-22 11:25:00|1569.1|1566.1|1569.3|1566.3|1569.8|1566.8|1568.3|1565.3|43
1616412600000|2021-03-22 11:30:00|1569|1566|1569.3|1566.3|1569.8|1566.8|1568.8|1565.8|47
1616412900000|2021-03-22 11:35:00|1569.8|1566.8|1570.1|1567.1|1570.1|1567.1|1569|1566|126
1616413200000|2021-03-22 11:40:00|1569.8|1566.8|1569.8|1566.8|1570.3|1567.3|1569.8|1566.8|44
1616413500000|2021-03-22 11:45:00|1570.3|1567.3|1570.3|1567.3|1570.6|1567.6|1570.3|1567.3|24
1616413800000|2021-03-22 11:50:00|||||||||17
1616414100000|2021-03-22 11:55:00|1570.6|1567.6|1571.3|1568.3|1571.3|1568.3|1570.3|1567.3|77
1616414400000|2021-03-22 12:00:00|1570.6|1567.6|1571.3|1568.3|1573.6|1570.6|1570.3|1567.3|200
1616414700000|2021-03-22 12:05:00|1571.1|1568.1|1570.3|1567.3|1572.1|1569.1|1570.1|1567.1|210
1616415000000|2021-03-22 12:10:00|1570.1|1567.1|1567.3|1564.3|1570.1|1567.1|1565.8|1562.8|293
1616415300000|2021-03-22 12:15:00|1568.3|1565.3|1568.6|1565.6|1569.3|1566.3|1568.3|1565.3|98
1616415600000|2021-03-22 12:20:00|1568.5|1565.5|1570.5|1567.5|1571.5|1568.5|1568.5|1565.5|140
1616415900000|2021-03-22 12:25:00|1570.3|1567.3|1570.3|1567.3|1570.5|1567.5|1569.8|1566.8|88
1616416200000|2021-03-22 12:30:00|1570.1|1567.1|1568.3|1565.3|1570.3|1567.3|1567.5|1564.5|106
1616416500000|2021-03-22 12:35:00|1568|1565|1567.3|1564.3|1568.3|1565.3|1565.8|1562.8|198
1616416800000|2021-03-22 12:40:00|1567|1564|1567.5|1564.5|1568.5|1565.5|1566.3|1563.3|214
1616417100000|2021-03-22 12:45:00|1566.8|1563.8|1564|1561|1567.5|1564.5|1563.2|1560.2|663
1616417400000|2021-03-22 12:50:00|1563.7|1560.7|1558.6|1555.6|1564|1561|1558.6|1555.6|1502
1616417700000|2021-03-22 12:55:00|1558.2|1555.2|1555.4|1552.4|1558.2|1555.2|1554.4|1551.4|897
1616418000000|2021-03-22 13:00:00|1556.2|1553.2|1553.6|1550.6|1556.4|1553.4|1552.8|1549.8|475
1616418300000|2021-03-22 13:05:00|1553.9|1550.9|1555.6|1552.6|1556.6|1553.6|1553.9|1550.9|127
1616418600000|2021-03-22 13:10:00|1555.4|1552.4|1553.1|1550.1|1555.4|1552.4|1552.6|1549.6|604
1616418900000|2021-03-22 13:15:00|1553.3|1550.3|1554.6|1551.6|1554.8|1551.8|1553.1|1550.1|439
1616419200000|2021-03-22 13:20:00|1554.3|1551.3|1551.6|1548.6|1554.3|1551.3|1550.8|1547.8|195
1616419500000|2021-03-22 13:25:00|1551.8|1548.8|1551.8|1548.8|1552.6|1549.6|1550.6|1547.6|353
1616419800000|2021-03-22 13:30:00|1551.6|1548.6|1550.8|1547.8|1551.6|1548.6|1550.6|1547.6|581
1616420100000|2021-03-22 13:35:00|1550.6|1547.6|1551.3|1548.3|1551.8|1548.8|1550.6|1547.6|396
1616420400000|2021-03-22 13:40:00|1551.1|1548.1|1547.1|1544.1|1551.3|1548.3|1547.1|1544.1|822
1616420700000|2021-03-22 13:45:00|1548.1|1545.1|1548.3|1545.3|1549.6|1546.6|1547.1|1544.1|462
1616421000000|2021-03-22 13:50:00|1548.6|1545.6|1546.6|1543.6|1549.1|1546.1|1546.6|1543.6|541
1616421300000|2021-03-22 13:55:00|1546.1|1543.1|1547.1|1544.1|1547.1|1544.1|1546.1|1543.1|275
1616421600000|2021-03-22 14:00:00|1546.8|1543.8|1550.6|1547.6|1551.2|1548.2|1546.6|1543.6|574
1616421900000|2021-03-22 14:05:00|1551.2|1548.2|1547.8|1544.8|1551.2|1548.2|1547.6|1544.6|429
1616422200000|2021-03-22 14:10:00|1547.3|1544.3|1548.3|1545.3|1548.6|1545.6|1546.8|1543.8|458
1616422500000|2021-03-22 14:15:00|1547.8|1544.8|1549.2|1546.2|1549.6|1546.6|1547|1544|460
1616422800000|2021-03-22 14:20:00|1548.9|1545.9|1552.9|1549.9|1553.2|1550.2|1548.4|1545.4|669
1616423100000|2021-03-22 14:25:00|1552.2|1549.2|1551.7|1548.7|1553.4|1550.4|1549.9|1546.9|419
1616423400000|2021-03-22 14:30:00|1552.3|1549.3|1552.7|1549.7|1553.7|1550.7|1551.9|1548.9|323
1616423700000|2021-03-22 14:35:00|1553.3|1550.3|1551.9|1548.9|1553.7|1550.7|1551.2|1548.2|259
1616424000000|2021-03-22 14:40:00|1551.7|1548.7|1550.4|1547.4|1551.7|1548.7|1550.2|1547.2|159
1616424300000|2021-03-22 14:45:00|1550.7|1547.7|1551.2|1548.2|1552.2|1549.2|1550.2|1547.2|244
1616424600000|2021-03-22 14:50:00|1550.2|1547.2|1552.2|1549.2|1552.2|1549.2|1549.2|1546.2|494
1616424900000|2021-03-22 14:55:00|1551.6|1548.6|1552.2|1549.2|1553.2|1550.2|1551.2|1548.2|200
1616425200000|2021-03-22 15:00:00|1551.9|1548.9|1550.6|1547.6|1551.9|1548.9|1550.2|1547.2|284
1616425500000|2021-03-22 15:05:00|1550.4|1547.4|1553.2|1550.2|1553.2|1550.2|1550.4|1547.4|156
1616425800000|2021-03-22 15:10:00|1552.9|1549.9|1550.4|1547.4|1552.9|1549.9|1550.2|1547.2|134
1616426100000|2021-03-22 15:15:00|1550.2|1547.2|1550.6|1547.6|1551.2|1548.2|1549.6|1546.6|203
1616426400000|2021-03-22 15:20:00|1550|1547|1549.6|1546.6|1551.6|1548.6|1549.6|1546.6|185
1616426700000|2021-03-22 15:25:00|1549.8|1546.8|1550.6|1547.6|1550.6|1547.6|1549.6|1546.6|108
1616427000000|2021-03-22 15:30:00|1549.6|1546.6|1549.6|1546.6|1549.6|1546.6|1549|1546|144
1616427300000|2021-03-22 15:35:00|1549.3|1546.3|1549.8|1546.8|1549.8|1546.8|1549|1546|199
1616427600000|2021-03-22 15:40:00|1549.6|1546.6|1550|1547|1550|1547|1549.3|1546.3|79
1616427900000|2021-03-22 15:45:00|1549.6|1546.6|1549|1546|1549.8|1546.8|1549|1546|158
1616428200000|2021-03-22 15:50:00|1548.6|1545.6|1548.2|1545.2|1548.6|1545.6|1548|1545|254
1616428500000|2021-03-22 15:55:00|1547.5|1544.5|1547|1544|1547.5|1544.5|1547|1544|224
1616428800000|2021-03-22 16:00:00|1546.7|1543.7|1547.5|1544.5|1548|1545|1546.5|1543.5|173
1616429100000|2021-03-22 16:05:00|1547.7|1544.7|1548|1545|1549|1546|1547.5|1544.5|430
1616429400000|2021-03-22 16:10:00|1548.3|1545.3|1548.6|1545.6|1548.8|1545.8|1548|1545|117
1616429700000|2021-03-22 16:15:00|1548.3|1545.3|1547.8|1544.8|1548.3|1545.3|1547.8|1544.8|88
1616430000000|2021-03-22 16:20:00|1547.5|1544.5|1547.8|1544.8|1547.8|1544.8|1547|1544|114
1616430300000|2021-03-22 16:25:00|1547.6|1544.6|1548|1545|1549|1546|1547|1544|344
1616430600000|2021-03-22 16:30:00|1548.8|1545.8|1548.8|1545.8|1549|1546|1548.5|1545.5|146
1616430900000|2021-03-22 16:35:00|1548.6|1545.6|1547.4|1544.4|1548.8|1545.8|1547.4|1544.4|330
1616431200000|2021-03-22 16:40:00|1547.2|1544.2|1547.4|1544.4|1548|1545|1546.4|1543.4|385
1616431500000|2021-03-22 16:45:00|1548|1545|1547.2|1544.2|1548|1545|1547|1544|188
1616431800000|2021-03-22 16:50:00|1547|1544|1543.4|1540.4|1547|1544|1542.4|1539.4|2594
1616432100000|2021-03-22 16:55:00|1542.4|1539.4|1543|1540|1543.7|1540.7|1542.2|1539.2|1171
1616432400000|2021-03-22 17:00:00|||||||||3
1616488200000|2021-03-23 08:30:00|1544.9|1541.9|1538.5|1535.5|1544.9|1541.9|1538|1535|2391
1616488500000|2021-03-23 08:35:00|1538|1535|1535.9|1532.9|1539.5|1536.5|1535.4|1532.4|1359
1616488800000|2021-03-23 08:40:00|1536.2|1533.2|1532.9|1529.9|1536.4|1533.4|1531.3|1528.3|771
1616489100000|2021-03-23 08:45:00|1533.3|1530.3|1531.3|1528.3|1533.3|1530.3|1531.3|1528.3|443
1616489400000|2021-03-23 08:50:00|1532.3|1529.3|1532.8|1529.8|1534.1|1531.1|1532.1|1529.1|388
1616489700000|2021-03-23 08:55:00|1533.1|1530.1|1527.2|1524.2|1533.1|1530.1|1527.2|1524.2|1065
1616490000000|2021-03-23 09:00:00|1527.5|1524.5|1527.5|1524.5|1528.5|1525.5|1526.7|1523.7|596
1616490300000|2021-03-23 09:05:00|1526.7|1523.7|1530.6|1527.6|1530.8|1527.8|1525.7|1522.7|596
1616490600000|2021-03-23 09:10:00|1530.8|1527.8|1530.6|1527.6|1530.8|1527.8|1529.1|1526.1|142
1616490900000|2021-03-23 09:15:00|1530.3|1527.3|1527|1524|1530.6|1527.6|1526.5|1523.5|103
1616491200000|2021-03-23 09:20:00|1526.7|1523.7|1527.5|1524.5|1528.8|1525.8|1526.7|1523.7|111
1616491500000|2021-03-23 09:25:00|1527.2|1524.2|1527.8|1524.8|1527.8|1524.8|1526.2|1523.2|102
1616491800000|2021-03-23 09:30:00|1528|1525|1527.8|1524.8|1528|1525|1527|1524|95
1616492100000|2021-03-23 09:35:00|1528.1|1525.1|1528.3|1525.3|1529.3|1526.3|1527.6|1524.6|210
1616492400000|2021-03-23 09:40:00|1528.8|1525.8|1529.3|1526.3|1530.3|1527.3|1528.8|1525.8|85
1616492700000|2021-03-23 09:45:00|1529.1|1526.1|1527.8|1524.8|1529.6|1526.6|1527.8|1524.8|161
1616493000000|2021-03-23 09:50:00|1527.6|1524.6|1525.8|1522.8|1527.6|1524.6|1525.8|1522.8|96
1616493300000|2021-03-23 09:55:00|1526.1|1523.1|1526.6|1523.6|1527.3|1524.3|1525.6|1522.6|84
1616493600000|2021-03-23 10:00:00|1526.3|1523.3|1525.8|1522.8|1526.6|1523.6|1525.8|1522.8|43
1616493900000|2021-03-23 10:05:00|1525.3|1522.3|1523.8|1520.8|1525.3|1522.3|1523.8|1520.8|254
1616494200000|2021-03-23 10:10:00|1524.3|1521.3|1523.1|1520.1|1524.6|1521.6|1521.8|1518.8|180
1616494500000|2021-03-23 10:15:00|1522.8|1519.8|1526.3|1523.3|1527.1|1524.1|1522.6|1519.6|224
1616494800000|2021-03-23 10:20:00|1526.6|1523.6|1526.8|1523.8|1526.8|1523.8|1526.3|1523.3|107
1616495100000|2021-03-23 10:25:00|1526.6|1523.6|1527.1|1524.1|1527.9|1524.9|1523.3|1520.3|256
1616495400000|2021-03-23 10:30:00|1527.3|1524.3|1530.1|1527.1|1530.3|1527.3|1526.9|1523.9|152
1616495700000|2021-03-23 10:35:00|1529.9|1526.9|1528.1|1525.1|1530.1|1527.1|1527.9|1524.9|114
1616496000000|2021-03-23 10:40:00|1527.9|1524.9|1526.3|1523.3|1527.9|1524.9|1526.3|1523.3|59
1616496300000|2021-03-23 10:45:00|1526|1523|1527|1524|1527.8|1524.8|1524.8|1521.8|630
1616496600000|2021-03-23 10:50:00|1526.8|1523.8|1524.5|1521.5|1526.8|1523.8|1524|1521|216
1616496900000|2021-03-23 10:55:00|1524.8|1521.8|1522.8|1519.8|1524.8|1521.8|1522.8|1519.8|66
1616497200000|2021-03-23 11:00:00|1523|1520|1521|1518|1523|1520|1520.8|1517.8|337
1616497500000|2021-03-23 11:05:00|1521.5|1518.5|1523.8|1520.8|1523.8|1520.8|1521.5|1518.5|323
1616497800000|2021-03-23 11:10:00|1524|1521|1525.3|1522.3|1525.3|1522.3|1523.5|1520.5|127
1616498100000|2021-03-23 11:15:00|1525|1522|1523.8|1520.8|1526.3|1523.3|1523.8|1520.8|242
1616498400000|2021-03-23 11:20:00|1523.5|1520.5|1525|1522|1525.3|1522.3|1523.5|1520.5|50
1616498700000|2021-03-23 11:25:00|1525.3|1522.3|1526.5|1523.5|1526.8|1523.8|1523.8|1520.8|290
1616499000000|2021-03-23 11:30:00|1526.8|1523.8|1525.5|1522.5|1526.8|1523.8|1524.8|1521.8|217
1616499300000|2021-03-23 11:35:00|1526.3|1523.3|1525|1522|1527.3|1524.3|1523.8|1520.8|250
1616499600000|2021-03-23 11:40:00|1524.8|1521.8|1523.3|1520.3|1525|1522|1523.3|1520.3|73
1616499900000|2021-03-23 11:45:00|1523.5|1520.5|1523.5|1520.5|1524.3|1521.3|1523.5|1520.5|30
1616500200000|2021-03-23 11:50:00|1523.3|1520.3|1520.2|1517.2|1523.3|1520.3|1520.2|1517.2|178
1616500500000|2021-03-23 11:55:00|1519.8|1516.8|1519.5|1516.5|1520.3|1517.3|1518.8|1515.8|188
1616500800000|2021-03-23 12:00:00|1519.8|1516.8|1516.1|1513.1|1519.8|1516.8|1516.1|1513.1|1019
1616501100000|2021-03-23 12:05:00|1515.7|1512.7|1509.6|1506.6|1515.7|1512.7|1505.9|1502.9|2135
1616501400000|2021-03-23 12:10:00|1509.8|1506.8|1505.8|1502.8|1511.1|1508.1|1504|1501|1133
1616501700000|2021-03-23 12:15:00|1505.6|1502.6|1505.6|1502.6|1506.3|1503.3|1502|1499|972
1616502000000|2021-03-23 12:20:00|1506|1503|1506.3|1503.3|1506.3|1503.3|1504.6|1501.6|606
1616502300000|2021-03-23 12:25:00|1505.6|1502.6|1503.6|1500.6|1507.7|1504.7|1503.6|1500.6|483
1616502600000|2021-03-23 12:30:00|1502|1499|1506.7|1503.7|1506.9|1503.9|1502|1499|838
1616502900000|2021-03-23 12:35:00|1506.9|1503.9|1507.7|1504.7|1509.2|1506.2|1505.7|1502.7|703
1616503200000|2021-03-23 12:40:00|1507.4|1504.4|1509.2|1506.2|1510.3|1507.3|1507.4|1504.4|546
1616503500000|2021-03-23 12:45:00|1509.8|1506.8|1509.2|1506.2|1511.2|1508.2|1509.2|1506.2|282
1616503800000|2021-03-23 12:50:00|1509.5|1506.5|1509.8|1506.8|1510.2|1507.2|1509.2|1506.2|424
1616504100000|2021-03-23 12:55:00|1509.2|1506.2|1509.4|1506.4|1510.2|1507.2|1507.7|1504.7|412
1616504400000|2021-03-23 13:00:00|1509.2|1506.2|1507.7|1504.7|1509.4|1506.4|1507.2|1504.2|324
1616504700000|2021-03-23 13:05:00|1507.4|1504.4|1505.7|1502.7|1507.7|1504.7|1504.7|1501.7|454
1616505000000|2021-03-23 13:10:00|1505.4|1502.4|1503.1|1500.1|1505.7|1502.7|1501.7|1498.7|457
1616505300000|2021-03-23 13:15:00|1503.7|1500.7|1501.9|1498.9|1504.4|1501.4|1501.1|1498.1|295
1616505600000|2021-03-23 13:20:00|1502.1|1499.1|1504.7|1501.7|1506.2|1503.2|1501.1|1498.1|297
1616505900000|2021-03-23 13:25:00|1504.9|1501.9|1503.1|1500.1|1506.2|1503.2|1503.1|1500.1|164
1616506200000|2021-03-23 13:30:00|1503.4|1500.4|1504.1|1501.1|1504.7|1501.7|1502.7|1499.7|326
1616506500000|2021-03-23 13:35:00|1503.7|1500.7|1504.4|1501.4|1506.4|1503.4|1503.7|1500.7|351
1616506800000|2021-03-23 13:40:00|1504.7|1501.7|1510.5|1507.5|1511.7|1508.7|1504.4|1501.4|348
1616507100000|2021-03-23 13:45:00|1509.7|1506.7|1515.5|1512.5|1517.3|1514.3|1508.7|1505.7|958
1616507400000|2021-03-23 13:50:00|1515.7|1512.7|1516.8|1513.8|1517.6|1514.6|1513|1510|1028
1616507700000|2021-03-23 13:55:00|1517.1|1514.1|1515.5|1512.5|1517.1|1514.1|1514.5|1511.5|257
1616508000000|2021-03-23 14:00:00|1515|1512|1513.3|1510.3|1515.5|1512.5|1510.5|1507.5|598
1616508300000|2021-03-23 14:05:00|1513|1510|1517.8|1514.8|1517.8|1514.8|1512.3|1509.3|526
1616508600000|2021-03-23 14:10:00|1518.1|1515.1|1520.1|1517.1|1521.6|1518.6|1517.3|1514.3|650
1616508900000|2021-03-23 14:15:00|1520.3|1517.3|1520.8|1517.8|1521.4|1518.4|1518.6|1515.6|653
1616509200000|2021-03-23 14:20:00|1521.1|1518.1|1521.8|1518.8|1524.1|1521.1|1519.3|1516.3|491
1616509500000|2021-03-23 14:25:00|1521.3|1518.3|1519.6|1516.6|1521.6|1518.6|1519.1|1516.1|147
1616509800000|2021-03-23 14:30:00|1519.3|1516.3|1518.3|1515.3|1519.8|1516.8|1517.8|1514.8|204
1616510100000|2021-03-23 14:35:00|1518.6|1515.6|1514.1|1511.1|1518.8|1515.8|1513.3|1510.3|460
1616510400000|2021-03-23 14:40:00|1513.8|1510.8|1516.4|1513.4|1517.4|1514.4|1512.3|1509.3|473
1616510700000|2021-03-23 14:45:00|1516.6|1513.6|1517.4|1514.4|1518.4|1515.4|1516.6|1513.6|311
1616511000000|2021-03-23 14:50:00|1517.6|1514.6|1521.4|1518.4|1521.4|1518.4|1515.3|1512.3|476
1616511300000|2021-03-23 14:55:00|1521.9|1518.9|1525.5|1522.5|1526.5|1523.5|1519.9|1516.9|1188
1616511600000|2021-03-23 15:00:00|1526|1523|1522.9|1519.9|1528|1525|1522.9|1519.9|717
1616511900000|2021-03-23 15:05:00|1523.7|1520.7|1528|1525|1529|1526|1523.7|1520.7|453
1616512200000|2021-03-23 15:10:00|1528.5|1525.5|1533|1530|1535.3|1532.3|1527|1524|846
1616512500000|2021-03-23 15:15:00|1532|1529|1534.5|1531.5|1538.1|1535.1|1532|1529|1300
1616512800000|2021-03-23 15:20:00|1534.8|1531.8|1531|1528|1535.5|1532.5|1529|1526|623
1616513100000|2021-03-23 15:25:00|1532|1529|1531|1528|1532.3|1529.3|1530|1527|342
1616513400000|2021-03-23 15:30:00|1531.5|1528.5|1532.1|1529.1|1534.5|1531.5|1530.8|1527.8|536
1616513700000|2021-03-23 15:35:00|1532.3|1529.3|1532.5|1529.5|1535.1|1532.1|1530.5|1527.5|500
1616514000000|2021-03-23 15:40:00|1532.8|1529.8|1532.5|1529.5|1534.1|1531.1|1532.1|1529.1|236
1616514300000|2021-03-23 15:45:00|1532.3|1529.3|1534.1|1531.1|1534.1|1531.1|1531.1|1528.1|243
1616514600000|2021-03-23 15:50:00|1534.3|1531.3|1530.3|1527.3|1534.3|1531.3|1530.3|1527.3|267
1616514900000|2021-03-23 15:55:00|1529.5|1526.5|1529.1|1526.1|1530.3|1527.3|1526.5|1523.5|359
1616515200000|2021-03-23 16:00:00|1528.8|1525.8|1527.1|1524.1|1528.8|1525.8|1525.5|1522.5|314
1616515500000|2021-03-23 16:05:00|1526.8|1523.8|1528.1|1525.1|1528.1|1525.1|1525.5|1522.5|155
1616515800000|2021-03-23 16:10:00|1528.3|1525.3|1526.3|1523.3|1528.3|1525.3|1526.1|1523.1|133
1616516100000|2021-03-23 16:15:00|1526.1|1523.1|1528.3|1525.3|1529.1|1526.1|1526.1|1523.1|208
1616516400000|2021-03-23 16:20:00|1528.1|1525.1|1526.1|1523.1|1529.1|1526.1|1526.1|1523.1|223
1616516700000|2021-03-23 16:25:00|1525.5|1522.5|1526.5|1523.5|1527.1|1524.1|1524.3|1521.3|366
1616517000000|2021-03-23 16:30:00|1526.3|1523.3|1522|1519|1527.1|1524.1|1522|1519|542
1616517300000|2021-03-23 16:35:00|1522.5|1519.5|1524|1521|1525|1522|1522|1519|577
1616517600000|2021-03-23 16:40:00|1524.5|1521.5|1530.8|1527.8|1530.8|1527.8|1523|1520|421
1616517900000|2021-03-23 16:45:00|1530.6|1527.6|1528.1|1525.1|1532.6|1529.6|1527.1|1524.1|548
1616518200000|2021-03-23 16:50:00|1527.6|1524.6|1534.8|1531.8|1535.6|1532.6|1526.3|1523.3|1296
1616518500000|2021-03-23 16:55:00|1535.4|1532.4|1533.3|1530.3|1535.8|1532.8|1529.6|1526.6|1238
1616518800000|2021-03-23 17:00:00|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|8
1616574600000|2021-03-24 08:30:00|1527.8|1524.8|1534.3|1531.3|1536.3|1533.3|1527|1524|588
1616574900000|2021-03-24 08:35:00|1533.8|1530.8|1530.3|1527.3|1536.3|1533.3|1529|1526|396
1616575200000|2021-03-24 08:40:00|1530.8|1527.8|1531|1528|1531|1528|1529.3|1526.3|80
1616575500000|2021-03-24 08:45:00|1531.3|1528.3|1532.3|1529.3|1532.3|1529.3|1529.3|1526.3|183
1616575800000|2021-03-24 08:50:00|1531.8|1528.8|1529|1526|1531.8|1528.8|1528|1525|67
1616576100000|2021-03-24 08:55:00|1529.5|1526.5|1531|1528|1531.3|1528.3|1529.5|1526.5|66
1616576400000|2021-03-24 09:00:00|1531.5|1528.5|1533.8|1530.8|1533.8|1530.8|1531.3|1528.3|62
1616576700000|2021-03-24 09:05:00|1533.5|1530.5|1533.3|1530.3|1533.8|1530.8|1532.5|1529.5|85
1616577000000|2021-03-24 09:10:00|1533.8|1530.8|1534|1531|1535.3|1532.3|1533.3|1530.3|137
1616577300000|2021-03-24 09:15:00|1533.5|1530.5|1534.5|1531.5|1534.5|1531.5|1532|1529|94
1616577600000|2021-03-24 09:20:00|1534|1531|1533.8|1530.8|1535|1532|1533.8|1530.8|38
1616577900000|2021-03-24 09:25:00|1534|1531|1536.3|1533.3|1536.3|1533.3|1534|1531|96
1616578200000|2021-03-24 09:30:00|1536|1533|1539|1536|1539|1536|1536|1533|157
1616578500000|2021-03-24 09:35:00|1539.3|1536.3|1538.6|1535.6|1539.3|1536.3|1537.8|1534.8|182
1616578800000|2021-03-24 09:40:00|1538.8|1535.8|1538.6|1535.6|1538.8|1535.8|1538.6|1535.6|36
1616579100000|2021-03-24 09:45:00|1539.1|1536.1|1541.3|1538.3|1541.3|1538.3|1539.1|1536.1|282
1616579400000|2021-03-24 09:50:00|1540.8|1537.8|1541.1|1538.1|1541.3|1538.3|1540.6|1537.6|61
1616579700000|2021-03-24 09:55:00|1541.3|1538.3|1539.6|1536.6|1541.3|1538.3|1539.1|1536.1|74
1616580000000|2021-03-24 10:00:00|1539.8|1536.8|1539.6|1536.6|1539.8|1536.8|1538.6|1535.6|115
1616580300000|2021-03-24 10:05:00|1539.3|1536.3|1537.3|1534.3|1539.3|1536.3|1537|1534|34
1616580600000|2021-03-24 10:10:00|1537.6|1534.6|1534|1531|1537.6|1534.6|1533.8|1530.8|178
1616580900000|2021-03-24 10:15:00|1533.3|1530.3|1534.3|1531.3|1535|1532|1533.3|1530.3|191
1616581200000|2021-03-24 10:20:00|1534|1531|1535.3|1532.3|1535.3|1532.3|1534|1531|50
1616581500000|2021-03-24 10:25:00|1534.3|1531.3|1534.3|1531.3|1536|1533|1534.3|1531.3|106
1616581800000|2021-03-24 10:30:00|1533.3|1530.3|1534.7|1531.7|1535|1532|1533.2|1530.2|118
1616582100000|2021-03-24 10:35:00|1534.5|1531.5|1534.7|1531.7|1535|1532|1533.7|1530.7|64
1616582400000|2021-03-24 10:40:00|1535|1532|1533.7|1530.7|1535|1532|1533.7|1530.7|39
1616582700000|2021-03-24 10:45:00|1534|1531|1527.5|1524.5|1534|1531|1526.4|1523.4|283
1616583000000|2021-03-24 10:50:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.2|1524.2|32
1616583300000|2021-03-24 10:55:00|1528|1525|1530.2|1527.2|1530.2|1527.2|1528|1525|21
1616583600000|2021-03-24 11:00:00|1530.5|1527.5|1529|1526|1531.5|1528.5|1528.7|1525.7|59
1616583900000|2021-03-24 11:05:00|1529.8|1526.8|1531.8|1528.8|1532|1529|1529.8|1526.8|31
1616584200000|2021-03-24 11:10:00|1531.5|1528.5|1531.8|1528.8|1532|1529|1531.5|1528.5|18
1616584500000|2021-03-24 11:15:00|1532|1529|1530.2|1527.2|1532|1529|1530.2|1527.2|23
1616584800000|2021-03-24 11:20:00|1530|1527|1531.2|1528.2|1531.2|1528.2|1529.7|1526.7|37
1616585100000|2021-03-24 11:25:00|1530.8|1527.8|1529.2|1526.2|1531|1528|1529.2|1526.2|13
1616585400000|2021-03-24 11:30:00|1530|1527|1530.2|1527.2|1530.2|1527.2|1530|1527|30
1616585700000|2021-03-24 11:35:00|1530|1527|1530.5|1527.5|1530.5|1527.5|1529.2|1526.2|34
1616586000000|2021-03-24 11:40:00|1530.8|1527.8|1532.8|1529.8|1533.8|1530.8|1530.8|1527.8|77
1616586300000|2021-03-24 11:45:00|1532.5|1529.5|1531|1528|1532.5|1529.5|1531|1528|44
1616586600000|2021-03-24 11:50:00|1530.8|1527.8|1530|1527|1531.2|1528.2|1529.2|1526.2|20
1616586900000|2021-03-24 11:55:00|1530.2|1527.2|1530.2|1527.2|1531.2|1528.2|1529.2|1526.2|130
1616587200000|2021-03-24 12:00:00|1530.5|1527.5|1529.7|1526.7|1530.5|1527.5|1528.7|1525.7|145
1616587500000|2021-03-24 12:05:00|1529.2|1526.2|1525.6|1522.6|1529.7|1526.7|1525.6|1522.6|250
1616587800000|2021-03-24 12:10:00|1525.2|1522.2|1526.2|1523.2|1526.2|1523.2|1520.9|1517.9|539
1616588100000|2021-03-24 12:15:00|1526.4|1523.4|1527.7|1524.7|1529.2|1526.2|1525.2|1522.2|408
1616588400000|2021-03-24 12:20:00|1527.9|1524.9|1528.7|1525.7|1529.7|1526.7|1527.7|1524.7|155
1616588700000|2021-03-24 12:25:00|1528.4|1525.4|1528.5|1525.5|1531.5|1528.5|1528.2|1525.2|199
1616589000000|2021-03-24 12:30:00|1527.7|1524.7|1526.4|1523.4|1528.5|1525.5|1526.2|1523.2|112
1616589300000|2021-03-24 12:35:00|1526.7|1523.7|1527.2|1524.2|1529.2|1526.2|1526.2|1523.2|167
1616589600000|2021-03-24 12:40:00|1526.2|1523.2|1527.7|1524.7|1527.7|1524.7|1525.7|1522.7|138
1616589900000|2021-03-24 12:45:00|1527.9|1524.9|1526.9|1523.9|1528.2|1525.2|1526.7|1523.7|163
1616590200000|2021-03-24 12:50:00|1527.2|1524.2|1527.4|1524.4|1527.4|1524.4|1524.6|1521.6|392
1616590500000|2021-03-24 12:55:00|1527.1|1524.1|1524.6|1521.6|1527.4|1524.4|1524.6|1521.6|86
1616590800000|2021-03-24 13:00:00|1525.6|1522.6|1526.1|1523.1|1526.4|1523.4|1524.4|1521.4|167
1616591100000|2021-03-24 13:05:00|1526.6|1523.6|1525.4|1522.4|1528.1|1525.1|1525.4|1522.4|206
1616591400000|2021-03-24 13:10:00|1525.6|1522.6|1525.9|1522.9|1526.1|1523.1|1524.6|1521.6|188
1616591700000|2021-03-24 13:15:00|1525.1|1522.1|1527.7|1524.7|1527.7|1524.7|1525.1|1522.1|199
1616592000000|2021-03-24 13:20:00|1526.7|1523.7|1525.4|1522.4|1526.7|1523.7|1525.4|1522.4|170
1616592300000|2021-03-24 13:25:00|1524.7|1521.7|1527.4|1524.4|1529.2|1526.2|1524.7|1521.7|200
1616592600000|2021-03-24 13:30:00|1527.7|1524.7|1535|1532|1536.2|1533.2|1527.7|1524.7|559
1616592900000|2021-03-24 13:35:00|1535.2|1532.2|1539.5|1536.5|1541|1538|1535|1532|280
1616593200000|2021-03-24 13:40:00|1539.7|1536.7|1537.2|1534.2|1540|1537|1536.5|1533.5|207
1616593500000|2021-03-24 13:45:00|1538.3|1535.3|1539.2|1536.2|1540.2|1537.2|1538|1535|417
1616593800000|2021-03-24 13:50:00|1539|1536|1538|1535|1539|1536|1537.7|1534.7|147
1616594100000|2021-03-24 13:55:00|1538.2|1535.2|1539|1536|1540.7|1537.7|1538.2|1535.2|114
1616594400000|2021-03-24 14:00:00|1539.5|1536.5|1536.7|1533.7|1540.7|1537.7|1536.7|1533.7|209
1616594700000|2021-03-24 14:05:00|1537|1534|1538.7|1535.7|1538.7|1535.7|1536|1533|94
1616595000000|2021-03-24 14:10:00|1538.2|1535.2|1540.3|1537.3|1541.5|1538.5|1538.2|1535.2|252
1616595300000|2021-03-24 14:15:00|1540.5|1537.5|1536|1533|1540.5|1537.5|1535.7|1532.7|257
1616595600000|2021-03-24 14:20:00|1536.7|1533.7|1534.9|1531.9|1536.7|1533.7|1534.2|1531.2|218
1616595900000|2021-03-24 14:25:00|1535.2|1532.2|1537.2|1534.2|1537.2|1534.2|1534.4|1531.4|234
1616596200000|2021-03-24 14:30:00|1537|1534|1534.7|1531.7|1537.2|1534.2|1534.7|1531.7|271
1616596500000|2021-03-24 14:35:00|1534.4|1531.4|1534.9|1531.9|1536|1533|1534.4|1531.4|145
1616596800000|2021-03-24 14:40:00|1535.2|1532.2|1534.4|1531.4|1536.2|1533.2|1534.2|1531.2|202
1616597100000|2021-03-24 14:45:00|1535|1532|1539.7|1536.7|1539.7|1536.7|1535|1532|261
1616597400000|2021-03-24 14:50:00|1539.9|1536.9|1537.2|1534.2|1539.9|1536.9|1537.2|1534.2|103
1616597700000|2021-03-24 14:55:00|1537.4|1534.4|1537.2|1534.2|1538.2|1535.2|1536.2|1533.2|215
1616598000000|2021-03-24 15:00:00|1536.2|1533.2|1538.7|1535.7|1538.7|1535.7|1535.7|1532.7|376
1616598300000|2021-03-24 15:05:00|1539.2|1536.2|1540.7|1537.7|1541.7|1538.7|1539.2|1536.2|387
1616598600000|2021-03-24 15:10:00|1540.4|1537.4|1538.6|1535.6|1540.4|1537.4|1538.4|1535.4|407
1616598900000|2021-03-24 15:15:00|1538.4|1535.4|1536.6|1533.6|1538.6|1535.6|1535.9|1532.9|277
1616599200000|2021-03-24 15:20:00|1536.1|1533.1|1535.4|1532.4|1537.6|1534.6|1535.4|1532.4|144
1616599500000|2021-03-24 15:25:00|1535.6|1532.6|1533.1|1530.1|1535.6|1532.6|1532.9|1529.9|230
1616599800000|2021-03-24 15:30:00|1533.6|1530.6|1532.1|1529.1|1534.1|1531.1|1531.4|1528.4|301
1616600100000|2021-03-24 15:35:00|1531.6|1528.6|1532.3|1529.3|1533.1|1530.1|1531.1|1528.1|256
1616600400000|2021-03-24 15:40:00|1533.1|1530.1|1533.1|1530.1|1534.1|1531.1|1533.1|1530.1|149
1616600700000|2021-03-24 15:45:00|1532.3|1529.3|1537.1|1534.1|1537.6|1534.6|1532.1|1529.1|252
1616601000000|2021-03-24 15:50:00|1536.6|1533.6|1537.6|1534.6|1538.1|1535.1|1535.1|1532.1|150
1616601300000|2021-03-24 15:55:00|1538.2|1535.2|1540.6|1537.6|1540.6|1537.6|1537.9|1534.9|144
1616601600000|2021-03-24 16:00:00|1542.2|1539.2|1545.4|1542.4|1546.2|1543.2|1541.6|1538.6|537
1616601900000|2021-03-24 16:05:00|1545.2|1542.2|1549.2|1546.2|1549.9|1546.9|1545.2|1542.2|564
1616602200000|2021-03-24 16:10:00|1549.4|1546.4|1548.2|1545.2|1550.2|1547.2|1548.2|1545.2|392
1616602500000|2021-03-24 16:15:00|1548.7|1545.7|1551.7|1548.7|1551.7|1548.7|1547.2|1544.2|573
1616602800000|2021-03-24 16:20:00|1552.4|1549.4|1556.2|1553.2|1556.5|1553.5|1551.7|1548.7|533
1616603100000|2021-03-24 16:25:00|1555.7|1552.7|1556.2|1553.2|1556.2|1553.2|1553.6|1550.6|431
1616603400000|2021-03-24 16:30:00|1555.7|1552.7|1555.2|1552.2|1557.7|1554.7|1555.2|1552.2|259
1616603700000|2021-03-24 16:35:00|1555.4|1552.4|1553.9|1550.9|1555.6|1552.6|1553.6|1550.6|306
1616604000000|2021-03-24 16:40:00|1553.6|1550.6|1555.6|1552.6|1555.6|1552.6|1553.6|1550.6|220
1616604300000|2021-03-24 16:45:00|1555.2|1552.2|1556.2|1553.2|1556.9|1553.9|1554.6|1551.6|199
1616604600000|2021-03-24 16:50:00|1556.4|1553.4|1552.4|1549.4|1556.7|1553.7|1551.6|1548.6|1227
1616604900000|2021-03-24 16:55:00|1553.2|1550.2|1547.9|1544.9|1554.2|1551.2|1547.6|1544.6|712
1616661000000|2021-03-25 08:30:00|1542.9|1539.9|1540.1|1537.1|1543.1|1540.1|1537.9|1534.9|460
1616661300000|2021-03-25 08:35:00|1540.4|1537.4|1542.9|1539.9|1543.6|1540.6|1540.1|1537.1|104
1616661600000|2021-03-25 08:40:00|1542.6|1539.6|1542.1|1539.1|1542.9|1539.9|1541.4|1538.4|36
1616661900000|2021-03-25 08:45:00|1541.9|1538.9|1550.7|1547.7|1551.4|1548.4|1540.2|1537.2|344
1616662200000|2021-03-25 08:50:00|1551.7|1548.7|1550.7|1547.7|1552.7|1549.7|1550.2|1547.2|87
1616662500000|2021-03-25 08:55:00|1550.4|1547.4|1548.9|1545.9|1550.7|1547.7|1548.2|1545.2|104
1616662800000|2021-03-25 09:00:00|1548.1|1545.1|1546.9|1543.9|1548.1|1545.1|1544.4|1541.4|293
1616663100000|2021-03-25 09:05:00|1546.4|1543.4|1543.1|1540.1|1547.4|1544.4|1540.1|1537.1|157
1616663400000|2021-03-25 09:10:00|1543.4|1540.4|1543.9|1540.9|1544.9|1541.9|1543.1|1540.1|28
1616663700000|2021-03-25 09:15:00|1544.1|1541.1|1544.6|1541.6|1544.9|1541.9|1544.1|1541.1|6
1616664000000|2021-03-25 09:20:00|1544.4|1541.4|1544.9|1541.9|1545.9|1542.9|1543.9|1540.9|45
1616664300000|2021-03-25 09:25:00|1544.4|1541.4|1544.6|1541.6|1545.4|1542.4|1543.6|1540.6|15
1616664600000|2021-03-25 09:30:00|1544.4|1541.4|1540.6|1537.6|1544.9|1541.9|1539.9|1536.9|238
1616664900000|2021-03-25 09:35:00|1540.9|1537.9|1542.1|1539.1|1542.4|1539.4|1540.1|1537.1|71
1616665200000|2021-03-25 09:40:00|1542.4|1539.4|1543.6|1540.6|1543.9|1540.9|1542.1|1539.1|88
1616665500000|2021-03-25 09:45:00|1543.9|1540.9|1544.4|1541.4|1545.4|1542.4|1543.6|1540.6|83
1616665800000|2021-03-25 09:50:00|1544.6|1541.6|1547.4|1544.4|1547.4|1544.4|1544.6|1541.6|18
1616666100000|2021-03-25 09:55:00|1547.6|1544.6|1547.9|1544.9|1547.9|1544.9|1547.1|1544.1|25
1616666400000|2021-03-25 10:00:00|1548.1|1545.1|1546.9|1543.9|1548.4|1545.4|1546.9|1543.9|32
1616666700000|2021-03-25 10:05:00|1546.4|1543.4|1546.1|1543.1|1546.6|1543.6|1545.9|1542.9|28
1616667000000|2021-03-25 10:10:00|1545.9|1542.9|1545.9|1542.9|1546.6|1543.6|1545.9|1542.9|2
1616667300000|2021-03-25 10:15:00|1544.9|1541.9|1544.9|1541.9|1544.9|1541.9|1544.9|1541.9|42
1616667600000|2021-03-25 10:20:00|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|23
1616667900000|2021-03-25 10:25:00|1544.4|1541.4|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|40
1616668200000|2021-03-25 10:30:00|1544.9|1541.9|1544.3|1541.3|1545.9|1542.9|1543.1|1540.1|98
1616668500000|2021-03-25 10:35:00|1543.3|1540.3|1540.3|1537.3|1543.3|1540.3|1540|1537|1116
1616668800000|2021-03-25 10:40:00|1540|1537|1541.3|1538.3|1541.3|1538.3|1539.8|1536.8|173
1616669100000|2021-03-25 10:45:00|1541|1538|1540.3|1537.3|1541|1538|1539.3|1536.3|56
1616669400000|2021-03-25 10:50:00|1540.1|1537.1|1539.3|1536.3|1540.3|1537.3|1539.3|1536.3|25
1616669700000|2021-03-25 10:55:00|1538.6|1535.6|1540.3|1537.3|1541.3|1538.3|1538.3|1535.3|116
1616670000000|2021-03-25 11:00:00|1540.6|1537.6|1539.3|1536.3|1541.1|1538.1|1538.3|1535.3|36
1616670300000|2021-03-25 11:05:00|1539.1|1536.1|1539.3|1536.3|1539.3|1536.3|1538.3|1535.3|15
1616670600000|2021-03-25 11:10:00|1537.3|1534.3|1535.8|1532.8|1537.3|1534.3|1534|1531|339
1616670900000|2021-03-25 11:15:00|1536.3|1533.3|1535.8|1532.8|1537|1534|1534.8|1531.8|87
1616671200000|2021-03-25 11:20:00|1536.8|1533.8|1536.3|1533.3|1537.8|1534.8|1535.8|1532.8|98
1616671500000|2021-03-25 11:25:00|1536|1533|1535.3|1532.3|1536|1533|1534|1531|126
1616671800000|2021-03-25 11:30:00|1535.5|1532.5|1529.3|1526.3|1535.5|1532.5|1527.7|1524.7|409
1616672100000|2021-03-25 11:35:00|1528.5|1525.5|1531.8|1528.8|1532|1529|1528.5|1525.5|140
1616672400000|2021-03-25 11:40:00|1532|1529|1531|1528|1532.3|1529.3|1531|1528|31
1616672700000|2021-03-25 11:45:00|1531.8|1528.8|1532.8|1529.8|1532.8|1529.8|1530.8|1527.8|80
1616673000000|2021-03-25 11:50:00|1532.3|1529.3|1528.3|1525.3|1532.3|1529.3|1528.3|1525.3|167
1616673300000|2021-03-25 11:55:00|1528.8|1525.8|1529|1526|1530|1527|1528.8|1525.8|58
1616673600000|2021-03-25 12:00:00|1528.8|1525.8|1525.3|1522.3|1528.8|1525.8|1523.7|1520.7|794
1616673900000|2021-03-25 12:05:00|1525|1522|1528|1525|1528.3|1525.3|1522.5|1519.5|449
1616674200000|2021-03-25 12:10:00|1527.5|1524.5|1524.5|1521.5|1527.5|1524.5|1523.2|1520.2|282
1616674500000|2021-03-25 12:15:00|1523.7|1520.7|1521.2|1518.2|1524.5|1521.5|1520.2|1517.2|1113
1616674800000|2021-03-25 12:20:00|1521|1518|1521.2|1518.2|1522|1519|1520.2|1517.2|272
1616675100000|2021-03-25 12:25:00|1521.7|1518.7|1521.2|1518.2|1522|1519|1518.2|1515.2|996
1616675400000|2021-03-25 12:30:00|1522|1519|1519|1516|1523|1520|1518.2|1515.2|491
1616675700000|2021-03-25 12:35:00|1518.7|1515.7|1517.2|1514.2|1518.7|1515.7|1517.2|1514.2|215
1616676000000|2021-03-25 12:40:00|1516.7|1513.7|1512.7|1509.7|1517.2|1514.2|1512|1509|884
1616676300000|2021-03-25 12:45:00|1513.5|1510.5|1514.7|1511.7|1514.7|1511.7|1513.5|1510.5|261
1616676600000|2021-03-25 12:50:00|1514.2|1511.2|1511.2|1508.2|1514.5|1511.5|1510.7|1507.7|519
1616676900000|2021-03-25 12:55:00|1510.9|1507.9|1511.7|1508.7|1513.7|1510.7|1509.2|1506.2|796
1616677200000|2021-03-25 13:00:00|1512.7|1509.7|1510.7|1507.7|1514.2|1511.2|1510.7|1507.7|706
1616677500000|2021-03-25 13:05:00|1510.2|1507.2|1507.9|1504.9|1510.7|1507.7|1507.7|1504.7|472
1616677800000|2021-03-25 13:10:00|1507.7|1504.7|1509.5|1506.5|1512|1509|1507.2|1504.2|874
1616678100000|2021-03-25 13:15:00|1508.7|1505.7|1510.2|1507.2|1511.2|1508.2|1508.7|1505.7|348
1616678400000|2021-03-25 13:20:00|1510|1507|1510.2|1507.2|1510.2|1507.2|1508.7|1505.7|307
1616678700000|2021-03-25 13:25:00|1510|1507|1510.2|1507.2|1510.2|1507.2|1509.5|1506.5|122
1616679000000|2021-03-25 13:30:00|1510|1507|1511.2|1508.2|1511.2|1508.2|1509|1506|244
1616679300000|2021-03-25 13:35:00|1511|1508|1511.2|1508.2|1511.2|1508.2|1509.2|1506.2|256
1616679600000|2021-03-25 13:40:00|1512.2|1509.2|1513|1510|1513.7|1510.7|1511.2|1508.2|616
1616679900000|2021-03-25 13:45:00|1512.7|1509.7|1511.7|1508.7|1513.5|1510.5|1511.7|1508.7|486
1616680200000|2021-03-25 13:50:00|1511.9|1508.9|1510.7|1507.7|1511.9|1508.9|1510.2|1507.2|353
1616680500000|2021-03-25 13:55:00|1510.4|1507.4|1510.4|1507.4|1510.7|1507.7|1508.7|1505.7|367
1616680800000|2021-03-25 14:00:00|1510.7|1507.7|1512.7|1509.7|1512.7|1509.7|1510.2|1507.2|318
1616681100000|2021-03-25 14:05:00|1512.2|1509.2|1509.7|1506.7|1512.2|1509.2|1509.7|1506.7|337
1616681400000|2021-03-25 14:10:00|1510.7|1507.7|1509.7|1506.7|1511.2|1508.2|1509.4|1506.4|248
1616681700000|2021-03-25 14:15:00|1509.2|1506.2|1506.7|1503.7|1509.2|1506.2|1506.7|1503.7|389
1616682000000|2021-03-25 14:20:00|1507.2|1504.2|1505.7|1502.7|1507.2|1504.2|1505.2|1502.2|535
1616682300000|2021-03-25 14:25:00|1505.4|1502.4|1503.7|1500.7|1505.7|1502.7|1503.7|1500.7|472
1616682600000|2021-03-25 14:30:00|1504.2|1501.2|1503.7|1500.7|1504.4|1501.4|1503.7|1500.7|249
1616682900000|2021-03-25 14:35:00|1504.2|1501.2|1505.4|1502.4|1505.7|1502.7|1503.7|1500.7|434
1616683200000|2021-03-25 14:40:00|1504.9|1501.9|1503.2|1500.2|1504.9|1501.9|1503.2|1500.2|282
1616683500000|2021-03-25 14:45:00|1502.2|1499.2|1502.7|1499.7|1502.9|1499.9|1500.7|1497.7|921
1616683800000|2021-03-25 14:50:00|1501.7|1498.7|1500.9|1497.9|1502.7|1499.7|1500.7|1497.7|308
1616684100000|2021-03-25 14:55:00|1500.7|1497.7|1502.7|1499.7|1502.7|1499.7|1500.7|1497.7|971
1616684400000|2021-03-25 15:00:00|1502.4|1499.4|1501.7|1498.7|1502.7|1499.7|1501.7|1498.7|401
1616684700000|2021-03-25 15:05:00|1501.4|1498.4|1502.7|1499.7|1504.2|1501.2|1500.7|1497.7|615
1616685000000|2021-03-25 15:10:00|1502.4|1499.4|1503.2|1500.2|1504.2|1501.2|1502.4|1499.4|210
1616685300000|2021-03-25 15:15:00|1503.4|1500.4|1505.7|1502.7|1507.2|1504.2|1503.4|1500.4|487
1616685600000|2021-03-25 15:20:00|1506.2|1503.2|1503.7|1500.7|1506.4|1503.4|1503.7|1500.7|481
1616685900000|2021-03-25 15:25:00|1503.4|1500.4|1504.2|1501.2|1504.7|1501.7|1502.7|1499.7|486
1616686200000|2021-03-25 15:30:00|1504.4|1501.4|1505.2|1502.2|1505.2|1502.2|1503.9|1500.9|489
1616686500000|2021-03-25 15:35:00|1506.2|1503.2|1504.4|1501.4|1507.7|1504.7|1504.2|1501.2|874
1616686800000|2021-03-25 15:40:00|1504.7|1501.7|1503.2|1500.2|1505.2|1502.2|1503.2|1500.2|200
1616687100000|2021-03-25 15:45:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.2|1498.2|630
1616687400000|2021-03-25 15:50:00|1501.4|1498.4|1500.7|1497.7|1502.2|1499.2|1500.7|1497.7|668
1616687700000|2021-03-25 15:55:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1500.7|1497.7|776
1616688000000|2021-03-25 16:00:00|1502.2|1499.2|1504.2|1501.2|1505.7|1502.7|1502.2|1499.2|839
1616688300000|2021-03-25 16:05:00|1503.9|1500.9|1502.4|1499.4|1503.9|1500.9|1502.2|1499.2|248
1616688600000|2021-03-25 16:10:00|1502.7|1499.7|1502.4|1499.4|1503.4|1500.4|1502.4|1499.4|216
1616688900000|2021-03-25 16:15:00|1502.2|1499.2|1501.7|1498.7|1502.4|1499.4|1501.7|1498.7|357
1616689200000|2021-03-25 16:20:00|1501.4|1498.4|1499.9|1496.9|1501.4|1498.4|1497.2|1494.2|1415
1616689500000|2021-03-25 16:25:00|1500.7|1497.7|1507.7|1504.7|1509.4|1506.4|1500.7|1497.7|856
1616689800000|2021-03-25 16:30:00|1508.2|1505.2|1508.4|1505.4|1510.2|1507.2|1507.2|1504.2|1170
1616690100000|2021-03-25 16:35:00|1508.9|1505.9|1509.2|1506.2|1509.7|1506.7|1507.4|1504.4|369
1616690400000|2021-03-25 16:40:00|1509.4|1506.4|1510.2|1507.2|1511.7|1508.7|1509.2|1506.2|328
1616690700000|2021-03-25 16:45:00|1510.4|1507.4|1508.7|1505.7|1510.7|1507.7|1508.4|1505.4|483
1616691000000|2021-03-25 16:50:00|1508.9|1505.9|1504.7|1501.7|1509.2|1506.2|1500.2|1497.2|2613
1616691300000|2021-03-25 16:55:00|1504.9|1501.9|1501.7|1498.7|1505.2|1502.2|1498.7|1495.7|1278
1616691600000|2021-03-25 17:00:00|||||||||1
1616747400000|2021-03-26 08:30:00|1507.3|1504.3|1508.3|1505.3|1512|1509|1506|1503|1030
1616747700000|2021-03-26 08:35:00|1510.3|1507.3|1512.8|1509.8|1515|1512|1510.3|1507.3|570
1616748000000|2021-03-26 08:40:00|1513|1510|1514.8|1511.8|1515.8|1512.8|1513|1510|248
1616748300000|2021-03-26 08:45:00|1515|1512|1515.5|1512.5|1515.8|1512.8|1514.8|1511.8|121
1616748600000|2021-03-26 08:50:00|1515.8|1512.8|1514.8|1511.8|1515.8|1512.8|1514.8|1511.8|20
1616748900000|2021-03-26 08:55:00|1514.5|1511.5|1513.8|1510.8|1514.5|1511.5|1513.8|1510.8|40
1616749200000|2021-03-26 09:00:00|1514.5|1511.5|1514.8|1511.8|1514.8|1511.8|1514.5|1511.5|41
1616749500000|2021-03-26 09:05:00|1514|1511|1514.8|1511.8|1514.8|1511.8|1514|1511|32
1616749800000|2021-03-26 09:10:00|1515|1512|1515.8|1512.8|1515.8|1512.8|1515|1512|59
1616750100000|2021-03-26 09:15:00|1515.5|1512.5|1516|1513|1516|1513|1513.5|1510.5|164
1616750400000|2021-03-26 09:20:00|1516.5|1513.5|1520.3|1517.3|1521.8|1518.8|1516.5|1513.5|334
1616750700000|2021-03-26 09:25:00|1519.3|1516.3|1518.3|1515.3|1519.3|1516.3|1518.3|1515.3|45
1616751000000|2021-03-26 09:30:00|1518.5|1515.5|1515|1512|1518.5|1515.5|1515|1512|184
1616751300000|2021-03-26 09:35:00|1514.8|1511.8|1518.3|1515.3|1518.3|1515.3|1514|1511|729
1616751600000|2021-03-26 09:40:00|1518|1515|1515.5|1512.5|1518|1515|1515.5|1512.5|37
1616751900000|2021-03-26 09:45:00|1516.3|1513.3|1516.5|1513.5|1519|1516|1515.5|1512.5|174
1616752200000|2021-03-26 09:50:00|1516.3|1513.3|1516.5|1513.5|1516.5|1513.5|1515.5|1512.5|12
1616752500000|2021-03-26 09:55:00|1516.3|1513.3|1516.3|1513.3|1517.3|1514.3|1516|1513|259
1616752800000|2021-03-26 10:00:00|1516.5|1513.5|1517.3|1514.3|1517.3|1514.3|1516.5|1513.5|33
1616753100000|2021-03-26 10:05:00|1517|1514|1515.3|1512.3|1517.3|1514.3|1515.3|1512.3|59
1616753400000|2021-03-26 10:10:00|1515.5|1512.5|1518|1515|1518.3|1515.3|1515.5|1512.5|118
1616753700000|2021-03-26 10:15:00|1518.3|1515.3|1516.3|1513.3|1518.3|1515.3|1516.3|1513.3|83
1616754000000|2021-03-26 10:20:00|1515.8|1512.8|1515|1512|1515.8|1512.8|1513.5|1510.5|268
1616754300000|2021-03-26 10:25:00|1515.3|1512.3|1510.8|1507.8|1515.3|1512.3|1510.5|1507.5|708
1616754600000|2021-03-26 10:30:00|1511|1508|1513.3|1510.3|1513.3|1510.3|1511|1508|51
1616754900000|2021-03-26 10:35:00|1513.5|1510.5|1512.3|1509.3|1513.5|1510.5|1511.8|1508.8|19
1616755200000|2021-03-26 10:40:00|1512.5|1509.5|1512|1509|1512.5|1509.5|1510.8|1507.8|23
1616755500000|2021-03-26 10:45:00|1512.3|1509.3|1511.8|1508.8|1512.5|1509.5|1511.5|1508.5|13
1616755800000|2021-03-26 10:50:00|1510.8|1507.8|1510.5|1507.5|1511|1508|1510.5|1507.5|32
1616756100000|2021-03-26 10:55:00|1510.3|1507.3|1510|1507|1510.5|1507.5|1509.5|1506.5|10
1616756400000|2021-03-26 11:00:00|1510.3|1507.3|1509.5|1506.5|1510.5|1507.5|1509.5|1506.5|10
1616756700000|2021-03-26 11:05:00|1509.8|1506.8|1511|1508|1511|1508|1509.5|1506.5|16
1616757000000|2021-03-26 11:10:00|1511.3|1508.3|1511.5|1508.5|1511.5|1508.5|1511.3|1508.3|6
1616757300000|2021-03-26 11:15:00|1512|1509|1513.5|1510.5|1513.5|1510.5|1512|1509|8
1616757600000|2021-03-26 11:20:00|1513.3|1510.3|1512.5|1509.5|1513.5|1510.5|1512.5|1509.5|24
1616757900000|2021-03-26 11:25:00|1512.3|1509.3|1510.8|1507.8|1512.3|1509.3|1510.8|1507.8|19
1616758200000|2021-03-26 11:30:00|1510.5|1507.5|1511|1508|1511|1508|1510|1507|76
1616758500000|2021-03-26 11:35:00|1511.3|1508.3|1509.8|1506.8|1511.3|1508.3|1509.5|1506.5|50
1616758800000|2021-03-26 11:40:00|1509.5|1506.5|1513|1510|1513.3|1510.3|1509.5|1506.5|218
1616759100000|2021-03-26 11:45:00|1512.8|1509.8|1515.5|1512.5|1515.5|1512.5|1511.8|1508.8|44
1616759400000|2021-03-26 11:50:00|1516.3|1513.3|1515.8|1512.8|1516.3|1513.3|1514.5|1511.5|154
1616759700000|2021-03-26 11:55:00|1515.5|1512.5|1515|1512|1517|1514|1514.5|1511.5|76
1616760000000|2021-03-26 12:00:00|1514.5|1511.5|1514.7|1511.7|1516.5|1513.5|1514.5|1511.5|204
1616760300000|2021-03-26 12:05:00|1515|1512|1515.5|1512.5|1517.5|1514.5|1514.5|1511.5|144
1616760600000|2021-03-26 12:10:00|1514.7|1511.7|1516|1513|1517|1514|1513.7|1510.7|222
1616760900000|2021-03-26 12:15:00|1515.7|1512.7|1514.5|1511.5|1515.7|1512.7|1513.5|1510.5|186
1616761200000|2021-03-26 12:20:00|1514|1511|1514.7|1511.7|1515|1512|1513.5|1510.5|150
1616761500000|2021-03-26 12:25:00|1515.2|1512.2|1516.2|1513.2|1518.2|1515.2|1514.7|1511.7|410
1616761800000|2021-03-26 12:30:00|1515|1512|1513.2|1510.2|1515.7|1512.7|1511.5|1508.5|412
1616762100000|2021-03-26 12:35:00|1513.5|1510.5|1516|1513|1516.2|1513.2|1513.5|1510.5|114
1616762400000|2021-03-26 12:40:00|1516.5|1513.5|1516.7|1513.7|1518|1515|1516.2|1513.2|148
1616762700000|2021-03-26 12:45:00|1517|1514|1516|1513|1518|1515|1516|1513|103
1616763000000|2021-03-26 12:50:00|1515.5|1512.5|1510.5|1507.5|1515.5|1512.5|1510.5|1507.5|318
1616763300000|2021-03-26 12:55:00|1509.5|1506.5|1512.2|1509.2|1512.5|1509.5|1509.5|1506.5|135
1616763600000|2021-03-26 13:00:00|1513.5|1510.5|1517|1514|1518|1515|1512.5|1509.5|269
1616763900000|2021-03-26 13:05:00|1517.2|1514.2|1517|1514|1520|1517|1516.5|1513.5|171
1616764200000|2021-03-26 13:10:00|1518|1515|1518|1515|1519.2|1516.2|1515.2|1512.2|385
1616764500000|2021-03-26 13:15:00|1518.2|1515.2|1518.2|1515.2|1519.2|1516.2|1517.5|1514.5|305
1616764800000|2021-03-26 13:20:00|1518.7|1515.7|1518.5|1515.5|1519.7|1516.7|1517.7|1514.7|264
1616765100000|2021-03-26 13:25:00|1518|1515|1515.5|1512.5|1518|1515|1515.5|1512.5|281
1616765400000|2021-03-26 13:30:00|1515.2|1512.2|1518|1515|1518|1515|1514.7|1511.7|418
1616765700000|2021-03-26 13:35:00|1518.5|1515.5|1517.2|1514.2|1521|1518|1517|1514|707
1616766000000|2021-03-26 13:40:00|1517.5|1514.5|1515.5|1512.5|1517.5|1514.5|1513.7|1510.7|364
1616766300000|2021-03-26 13:45:00|1515|1512|1512.7|1509.7|1515|1512|1512.5|1509.5|186
1616766600000|2021-03-26 13:50:00|1513|1510|1511.5|1508.5|1513.7|1510.7|1511.5|1508.5|646
1616766900000|2021-03-26 13:55:00|1511.7|1508.7|1513.7|1510.7|1514.5|1511.5|1511.5|1508.5|266
1616767200000|2021-03-26 14:00:00|1514|1511|1512.7|1509.7|1514.5|1511.5|1512.7|1509.7|230
1616767500000|2021-03-26 14:05:00|1512.5|1509.5|1511|1508|1513.5|1510.5|1510|1507|452
1616767800000|2021-03-26 14:10:00|1511.5|1508.5|1517.7|1514.7|1518|1515|1510.5|1507.5|258
1616768100000|2021-03-26 14:15:00|1517.5|1514.5|1515.7|1512.7|1518|1515|1515.5|1512.5|360
1616768400000|2021-03-26 14:20:00|1516.5|1513.5|1515.7|1512.7|1517|1514|1514|1511|94
1616768700000|2021-03-26 14:25:00|1516|1513|1515|1512|1516.5|1513.5|1514.2|1511.2|103
1616769000000|2021-03-26 14:30:00|1515.7|1512.7|1516.5|1513.5|1517.2|1514.2|1515|1512|132
1616769300000|2021-03-26 14:35:00|1517|1514|1518|1515|1519|1516|1516.5|1513.5|411
1616769600000|2021-03-26 14:40:00|1518.2|1515.2|1518|1515|1519|1516|1517.5|1514.5|205
1616769900000|2021-03-26 14:45:00|1518.2|1515.2|1512.5|1509.5|1518.2|1515.2|1512.5|1509.5|302
1616770200000|2021-03-26 14:50:00|1512.2|1509.2|1512.5|1509.5|1513.7|1510.7|1512|1509|166
1616770500000|2021-03-26 14:55:00|1512.7|1509.7|1513|1510|1514.5|1511.5|1512|1509|189
1616770800000|2021-03-26 15:00:00|1513.5|1510.5|1510|1507|1513.7|1510.7|1510|1507|641
1616771100000|2021-03-26 15:05:00|1510.2|1507.2|1510|1507|1512|1509|1509.5|1506.5|309
1616771400000|2021-03-26 15:10:00|1509.7|1506.7|1510.5|1507.5|1510.7|1507.7|1509.5|1506.5|250
1616771700000|2021-03-26 15:15:00|1511.2|1508.2|1511.7|1508.7|1513.5|1510.5|1511.2|1508.2|205
1616772000000|2021-03-26 15:20:00|1511.5|1508.5|1511.7|1508.7|1512.7|1509.7|1511.5|1508.5|164
1616772300000|2021-03-26 15:25:00|1511.5|1508.5|1506.7|1503.7|1511.5|1508.5|1506.5|1503.5|479
1616772600000|2021-03-26 15:30:00|1507.2|1504.2|1506.5|1503.5|1507.5|1504.5|1506.5|1503.5|285
1616772900000|2021-03-26 15:35:00|1507.2|1504.2|1505.7|1502.7|1507.5|1504.5|1505.5|1502.5|472
1616773200000|2021-03-26 15:40:00|1505.5|1502.5|1504|1501|1505.7|1502.7|1504|1501|342
1616773500000|2021-03-26 15:45:00|1504.2|1501.2|1505.5|1502.5|1505.5|1502.5|1504|1501|181
1616773800000|2021-03-26 15:50:00|1505|1502|1505.7|1502.7|1506|1503|1504.5|1501.5|311
1616774100000|2021-03-26 15:55:00|1505.5|1502.5|1507|1504|1509|1506|1505|1502|284
1616774400000|2021-03-26 16:00:00|1507.5|1504.5|1507|1504|1508.2|1505.2|1507|1504|89
1616774700000|2021-03-26 16:05:00|1506.7|1503.7|1506.5|1503.5|1507|1504|1506.5|1503.5|87
1616775000000|2021-03-26 16:10:00|1506.2|1503.2|1505|1502|1507.2|1504.2|1504.5|1501.5|315
1616775300000|2021-03-26 16:15:00|1505.2|1502.2|1504.5|1501.5|1506.2|1503.2|1504.5|1501.5|240
1616775600000|2021-03-26 16:20:00|1505|1502|1505|1502|1505.5|1502.5|1504.7|1501.7|190
1616775900000|2021-03-26 16:25:00|1505.2|1502.2|1505.5|1502.5|1505.5|1502.5|1504.7|1501.7|129
1616776200000|2021-03-26 16:30:00|1506.2|1503.2|1507.5|1504.5|1508|1505|1505.5|1502.5|243
1616776500000|2021-03-26 16:35:00|1507.2|1504.2|1508|1505|1509|1506|1507.2|1504.2|516
1616776800000|2021-03-26 16:40:00|1507.7|1504.7|1512.4|1509.4|1512.4|1509.4|1507.7|1504.7|323
1616777100000|2021-03-26 16:45:00|1512.9|1509.9|1512.4|1509.4|1515.9|1512.9|1512.2|1509.2|646
1616777400000|2021-03-26 16:50:00|1513.2|1510.2|1512.7|1509.7|1514.4|1511.4|1510.4|1507.4|1836
1616777700000|2021-03-26 16:55:00|1512.9|1509.9|1510.4|1507.4|1513.7|1510.7|1508.7|1505.7|1128
1617003000000|2021-03-29 07:30:00|1503.8|1500.8|1506.6|1503.6|1508.6|1505.6|1502.8|1499.8|626
1617003300000|2021-03-29 07:35:00|1505.8|1502.8|1503.8|1500.8|1506.3|1503.3|1503.4|1500.4|161
1617003600000|2021-03-29 07:40:00|1504.4|1501.4|1504.1|1501.1|1504.9|1501.9|1504.1|1501.1|28
1617003900000|2021-03-29 07:45:00|1504.4|1501.4|1503.4|1500.4|1505.8|1502.8|1503.4|1500.4|230
1617004200000|2021-03-29 07:50:00|1503.6|1500.6|1502.6|1499.6|1503.6|1500.6|1502.6|1499.6|119
1617004500000|2021-03-29 07:55:00|1502.4|1499.4|1501.9|1498.9|1503.1|1500.1|1501.9|1498.9|148
1617004800000|2021-03-29 08:00:00|||||||||63
1617005100000|2021-03-29 08:05:00|||||||||73
1617005400000|2021-03-29 08:10:00|||||||||71
1617005700000|2021-03-29 08:15:00|||||||||153
1617006000000|2021-03-29 08:20:00|1500.9|1497.9|1499.2|1496.2|1500.9|1497.9|1498.5|1495.5|97
1617006300000|2021-03-29 08:25:00|1499|1496|1498.5|1495.5|1500.5|1497.5|1498.5|1495.5|269
1617006600000|2021-03-29 08:30:00|1495.5|1492.5|1494.5|1491.5|1496.5|1493.5|1493.5|1490.5|238
1617006900000|2021-03-29 08:35:00|1494.9|1491.9|1494.5|1491.5|1494.9|1491.9|1492.5|1489.5|660
1617007200000|2021-03-29 08:40:00|1493.7|1490.7|1492.5|1489.5|1494.5|1491.5|1492.5|1489.5|701
1617007500000|2021-03-29 08:45:00|1493|1490|1493.7|1490.7|1493.7|1490.7|1493|1490|320
1617007800000|2021-03-29 08:50:00|1494|1491|1494|1491|1494.5|1491.5|1493.5|1490.5|84
1617008100000|2021-03-29 08:55:00|1493.7|1490.7|1496.5|1493.5|1496.7|1493.7|1493.7|1490.7|120
1617008400000|2021-03-29 09:00:00|1496.2|1493.2|1494.9|1491.9|1496.2|1493.2|1494.9|1491.9|220
1617008700000|2021-03-29 09:05:00|1495.5|1492.5|1496.9|1493.9|1497.7|1494.7|1495.5|1492.5|41
1617009000000|2021-03-29 09:10:00|1496.7|1493.7|1496.9|1493.9|1496.9|1493.9|1496.7|1493.7|18
1617009300000|2021-03-29 09:15:00|1496.7|1493.7|1495.9|1492.9|1496.7|1493.7|1495.9|1492.9|33
1617009600000|2021-03-29 09:20:00|1496.4|1493.4|1494.2|1491.2|1496.9|1493.9|1494.2|1491.2|94
1617009900000|2021-03-29 09:25:00|1493.9|1490.9|1493.4|1490.4|1494.4|1491.4|1493.4|1490.4|112
1617010200000|2021-03-29 09:30:00|||||||||6
1617010500000|2021-03-29 09:35:00|1494.4|1491.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|77
1617010800000|2021-03-29 09:40:00|1495.2|1492.2|1493.4|1490.4|1495.7|1492.7|1493.4|1490.4|59
1617011100000|2021-03-29 09:45:00|1494.4|1491.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|120
1617011400000|2021-03-29 09:50:00|1494.2|1491.2|1493.4|1490.4|1494.2|1491.2|1493.4|1490.4|48
1617011700000|2021-03-29 09:55:00|1493.7|1490.7|1495.4|1492.4|1495.9|1492.9|1493.4|1490.4|185
1617012000000|2021-03-29 10:00:00|1495.7|1492.7|1496.2|1493.2|1497.4|1494.4|1495.4|1492.4|180
1617012300000|2021-03-29 10:05:00|1495.9|1492.9|1495|1492|1496.4|1493.4|1495|1492|400
1617012600000|2021-03-29 10:10:00|1495.4|1492.4|1495|1492|1495.4|1492.4|1495|1492|34
1617012900000|2021-03-29 10:15:00|1495.7|1492.7|1495|1492|1495.7|1492.7|1495|1492|42
1617013200000|2021-03-29 10:20:00|1495.4|1492.4|1495.7|1492.7|1496|1493|1495.4|1492.4|20
1617013500000|2021-03-29 10:25:00|1495.5|1492.5|1495.4|1492.4|1496|1493|1495.2|1492.2|47
1617013800000|2021-03-29 10:30:00|1496|1493|1496.7|1493.7|1496.7|1493.7|1495|1492|92
1617014100000|2021-03-29 10:35:00|1497|1494|1495.5|1492.5|1497|1494|1495|1492|96
1617014400000|2021-03-29 10:40:00|1495|1492|1497|1494|1497|1494|1495|1492|56
1617014700000|2021-03-29 10:45:00|1497.4|1494.4|1499|1496|1499.4|1496.4|1497.4|1494.4|100
1617015000000|2021-03-29 10:50:00|1498.4|1495.4|1497.4|1494.4|1498.7|1495.7|1497|1494|119
1617015300000|2021-03-29 10:55:00|1497.7|1494.7|1498.4|1495.4|1499.9|1496.9|1497.7|1494.7|125
1617015600000|2021-03-29 11:00:00|1498.7|1495.7|1498.4|1495.4|1498.9|1495.9|1498.4|1495.4|14
1617015900000|2021-03-29 11:05:00|1498.9|1495.9|1499.2|1496.2|1499.2|1496.2|1498.9|1495.9|34
1617016200000|2021-03-29 11:10:00|1499.6|1496.6|1500.9|1497.9|1500.9|1497.9|1499.6|1496.6|179
1617016500000|2021-03-29 11:15:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|165
1617016800000|2021-03-29 11:20:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|37
1617017100000|2021-03-29 11:25:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|390
1617017400000|2021-03-29 11:30:00|1500.6|1497.6|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|224
1617017700000|2021-03-29 11:35:00|1499.2|1496.2|1497.4|1494.4|1499.2|1496.2|1497.4|1494.4|60
1617018000000|2021-03-29 11:40:00|1498.9|1495.9|1498.2|1495.2|1498.9|1495.9|1498.2|1495.2|79
1617018300000|2021-03-29 11:45:00|1498.7|1495.7|1498.2|1495.2|1498.9|1495.9|1497.9|1494.9|34
1617018600000|2021-03-29 11:50:00|1497.9|1494.9|1498.6|1495.6|1498.6|1495.6|1497.9|1494.9|27
1617018900000|2021-03-29 11:55:00|1498.9|1495.9|1499.6|1496.6|1500.1|1497.1|1498.6|1495.6|169
1617019200000|2021-03-29 12:00:00|1499.3|1496.3|1500.6|1497.6|1501.6|1498.6|1497.9|1494.9|336
1617019500000|2021-03-29 12:05:00|1500.3|1497.3|1500.6|1497.6|1501.9|1498.9|1498.3|1495.3|311
1617019800000|2021-03-29 12:10:00|1500.9|1497.9|1501.9|1498.9|1501.9|1498.9|1500.4|1497.4|201
1617020100000|2021-03-29 12:15:00|1500.9|1497.9|1501.3|1498.3|1501.6|1498.6|1500.9|1497.9|395
1617020400000|2021-03-29 12:20:00|1500.8|1497.8|1500.3|1497.3|1501.9|1498.9|1500.3|1497.3|188
1617020700000|2021-03-29 12:25:00|1500.1|1497.1|1498.7|1495.7|1500.9|1497.9|1498.7|1495.7|395
1617021000000|2021-03-29 12:30:00|1498.9|1495.9|1500.9|1497.9|1500.9|1497.9|1498.2|1495.2|305
1617021300000|2021-03-29 12:35:00|1500.4|1497.4|1498.9|1495.9|1500.4|1497.4|1498.6|1495.6|125
1617021600000|2021-03-29 12:40:00|1498.4|1495.4|1499.4|1496.4|1500.1|1497.1|1498.4|1495.4|135
1617021900000|2021-03-29 12:45:00|1500.1|1497.1|1499.9|1496.9|1500.1|1497.1|1498.4|1495.4|116
1617022200000|2021-03-29 12:50:00|1499.6|1496.6|1499.9|1496.9|1500.9|1497.9|1499.4|1496.4|373
1617022500000|2021-03-29 12:55:00|1500.1|1497.1|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|90
1617022800000|2021-03-29 13:00:00|1499.4|1496.4|1496.9|1493.9|1499.4|1496.4|1496.4|1493.4|347
1617023100000|2021-03-29 13:05:00|1497.1|1494.1|1497.4|1494.4|1497.4|1494.4|1496.4|1493.4|386
1617023400000|2021-03-29 13:10:00|1497.9|1494.9|1497.6|1494.6|1498.9|1495.9|1497.4|1494.4|184
1617023700000|2021-03-29 13:15:00|1497.4|1494.4|1497.7|1494.7|1498.1|1495.1|1495.4|1492.4|623
1617024000000|2021-03-29 13:20:00|1498|1495|1497.4|1494.4|1498|1495|1496.7|1493.7|161
1617024300000|2021-03-29 13:25:00|1496.7|1493.7|1497.7|1494.7|1498.4|1495.4|1496.7|1493.7|161
1617024600000|2021-03-29 13:30:00|1497.4|1494.4|1497.7|1494.7|1498.4|1495.4|1497|1494|296
1617024900000|2021-03-29 13:35:00|1497.4|1494.4|1498.9|1495.9|1500.1|1497.1|1497.4|1494.4|542
1617025200000|2021-03-29 13:40:00|1499.1|1496.1|1498.1|1495.1|1499.9|1496.9|1498.1|1495.1|372
1617025500000|2021-03-29 13:45:00|1497.9|1494.9|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|277
1617025800000|2021-03-29 13:50:00|1497.9|1494.9|1497.4|1494.4|1498.4|1495.4|1497|1494|194
1617026100000|2021-03-29 13:55:00|1497|1494|1496.7|1493.7|1498.4|1495.4|1496.7|1493.7|484
1617026400000|2021-03-29 14:00:00|1497.4|1494.4|1497.4|1494.4|1498.1|1495.1|1497|1494|232
1617026700000|2021-03-29 14:05:00|1496.7|1493.7|1498|1495|1499.1|1496.1|1496.7|1493.7|496
1617027000000|2021-03-29 14:10:00|1497.7|1494.7|1499|1496|1499.4|1496.4|1497|1494|195
1617027300000|2021-03-29 14:15:00|1499.2|1496.2|1494.2|1491.2|1499.7|1496.7|1493.5|1490.5|966
1617027600000|2021-03-29 14:20:00|1494.5|1491.5|1496.2|1493.2|1496.2|1493.2|1493.5|1490.5|356
1617027900000|2021-03-29 14:25:00|1496|1493|1499.9|1496.9|1501.4|1498.4|1496|1493|813
1617028200000|2021-03-29 14:30:00|1499.7|1496.7|1500.4|1497.4|1500.4|1497.4|1499.4|1496.4|151
1617028500000|2021-03-29 14:35:00|1500.2|1497.2|1500.6|1497.6|1502.4|1499.4|1500.2|1497.2|408
1617028800000|2021-03-29 14:40:00|1500.9|1497.9|1498.4|1495.4|1500.9|1497.9|1498|1495|476
1617029100000|2021-03-29 14:45:00|1498.7|1495.7|1497|1494|1499.4|1496.4|1496|1493|201
1617029400000|2021-03-29 14:50:00|1496.7|1493.7|1496|1493|1497.2|1494.2|1496|1493|192
1617029700000|2021-03-29 14:55:00|1495.4|1492.4|1496.4|1493.4|1497.2|1494.2|1495|1492|199
1617030000000|2021-03-29 15:00:00|1497|1494|1497|1494|1497.2|1494.2|1496|1493|91
1617030300000|2021-03-29 15:05:00|1496.7|1493.7|1497.2|1494.2|1498.2|1495.2|1496|1493|692
1617030600000|2021-03-29 15:10:00|1497.7|1494.7|1494.3|1491.3|1498|1495|1493.5|1490.5|1821
1617030900000|2021-03-29 15:15:00|1493.8|1490.8|1489.1|1486.1|1493.8|1490.8|1488.1|1485.1|962
1617031200000|2021-03-29 15:20:00|1489.3|1486.3|1489.8|1486.8|1491.1|1488.1|1489.1|1486.1|223
1617031500000|2021-03-29 15:25:00|1489.5|1486.5|1487.1|1484.1|1489.8|1486.8|1487.1|1484.1|179
1617031800000|2021-03-29 15:30:00|1486.6|1483.6|1487.6|1484.6|1487.6|1484.6|1485.6|1482.6|517
1617032100000|2021-03-29 15:35:00|1488.1|1485.1|1489.2|1486.2|1489.2|1486.2|1485.6|1482.6|787
1617032400000|2021-03-29 15:40:00|1488.5|1485.5|1486.3|1483.3|1488.5|1485.5|1486.1|1483.1|242
1617032700000|2021-03-29 15:45:00|1486.6|1483.6|1488.8|1485.8|1489.5|1486.5|1486.3|1483.3|471
1617033000000|2021-03-29 15:50:00|1488.5|1485.5|1485.6|1482.6|1488.8|1485.8|1484.6|1481.6|458
1617033300000|2021-03-29 15:55:00|1485.1|1482.1|1485.3|1482.3|1486.6|1483.6|1484.6|1481.6|490
1617033600000|2021-03-29 16:00:00|1485.6|1482.6|1487.3|1484.3|1488|1485|1484.6|1481.6|448
1617033900000|2021-03-29 16:05:00|1487|1484|1486.6|1483.6|1487.6|1484.6|1486.3|1483.3|208
1617034200000|2021-03-29 16:10:00|1486.9|1483.9|1486.6|1483.6|1487.3|1484.3|1486.6|1483.6|229
1617034500000|2021-03-29 16:15:00|1487.1|1484.1|1485.6|1482.6|1487.6|1484.6|1485.6|1482.6|411
1617034800000|2021-03-29 16:20:00|1486.6|1483.6|1488.6|1485.6|1488.6|1485.6|1485.6|1482.6|426
1617035100000|2021-03-29 16:25:00|1488|1485|1486.9|1483.9|1488.6|1485.6|1486.6|1483.6|633
1617035400000|2021-03-29 16:30:00|1487.6|1484.6|1485.9|1482.9|1487.6|1484.6|1485.9|1482.9|282
1617035700000|2021-03-29 16:35:00|1486.1|1483.1|1486.1|1483.1|1487.6|1484.6|1485.9|1482.9|548
1617036000000|2021-03-29 16:40:00|1485.9|1482.9|1483.7|1480.7|1486.9|1483.9|1482.7|1479.7|1563
1617036300000|2021-03-29 16:45:00|1483.4|1480.4|1489.3|1486.3|1489.6|1486.6|1482.9|1479.9|829
1617036600000|2021-03-29 16:50:00|1489.6|1486.6|1485.8|1482.8|1492.3|1489.3|1485.8|1482.8|2483
1617036900000|2021-03-29 16:55:00|1486|1483|1499.2|1496.2|1499.2|1496.2|1486|1483|1439
1617089400000|2021-03-30 07:30:00|1498.3|1495.3|1493.6|1490.6|1498.3|1495.3|1490.1|1487.1|418
1617089700000|2021-03-30 07:35:00|1493.8|1490.8|1491.8|1488.8|1493.8|1490.8|1491.8|1488.8|42
1617090000000|2021-03-30 07:40:00|1492.6|1489.6|1490.3|1487.3|1492.6|1489.6|1490.1|1487.1|150
1617090300000|2021-03-30 07:45:00|1490.8|1487.8|1495.3|1492.3|1496.1|1493.1|1490.8|1487.8|349
1617090600000|2021-03-30 07:50:00|1495.1|1492.1|1495.6|1492.6|1495.8|1492.8|1494.1|1491.1|21
1617090900000|2021-03-30 07:55:00|1495.8|1492.8|1500.1|1497.1|1500.1|1497.1|1495.8|1492.8|165
1617091200000|2021-03-30 08:00:00|1499.8|1496.8|1500.1|1497.1|1500.4|1497.4|1499.8|1496.8|117
1617091500000|2021-03-30 08:05:00|1499.8|1496.8|1499.3|1496.3|1500.1|1497.1|1499.3|1496.3|286
1617091800000|2021-03-30 08:10:00|1498.8|1495.8|1499.5|1496.5|1499.5|1496.5|1498.8|1495.8|83
1617092100000|2021-03-30 08:15:00|1499.3|1496.3|1496.8|1493.8|1499.8|1496.8|1496.8|1493.8|50
1617092400000|2021-03-30 08:20:00|1497.3|1494.3|1497.1|1494.1|1497.8|1494.8|1496.8|1493.8|152
1617092700000|2021-03-30 08:25:00|1497.3|1494.3|1498.5|1495.5|1498.8|1495.8|1497.1|1494.1|37
1617093000000|2021-03-30 08:30:00|1498.3|1495.3|1495.1|1492.1|1498.5|1495.5|1495.1|1492.1|111
1617093300000|2021-03-30 08:35:00|1495.5|1492.5|1495.8|1492.8|1495.8|1492.8|1494.6|1491.6|136
1617093600000|2021-03-30 08:40:00|1496.1|1493.1|1496.1|1493.1|1496.5|1493.5|1495.4|1492.4|13
1617093900000|2021-03-30 08:45:00|1495.9|1492.9|1495.1|1492.1|1496.1|1493.1|1494.4|1491.4|61
1617094200000|2021-03-30 08:50:00|1495.4|1492.4|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|6
1617094500000|2021-03-30 08:55:00|1495.1|1492.1|1494.9|1491.9|1495.1|1492.1|1494.9|1491.9|5
1617094800000|2021-03-30 09:00:00|1495.1|1492.1|1494.4|1491.4|1495.1|1492.1|1494.4|1491.4|14
1617095100000|2021-03-30 09:05:00|1494.9|1491.9|1494.6|1491.6|1495.1|1492.1|1494.4|1491.4|25
1617095400000|2021-03-30 09:10:00|1494.4|1491.4|1495.4|1492.4|1495.4|1492.4|1494.4|1491.4|17
1617095700000|2021-03-30 09:15:00|1495.1|1492.1|1496.4|1493.4|1496.4|1493.4|1495.1|1492.1|26
1617096000000|2021-03-30 09:20:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1496.1|1493.1|5
1617096300000|2021-03-30 09:25:00|1496.8|1493.8|1495.6|1492.6|1497.8|1494.8|1495.6|1492.6|107
1617096600000|2021-03-30 09:30:00|1495.4|1492.4|1494.6|1491.6|1495.4|1492.4|1494.1|1491.1|75
1617096900000|2021-03-30 09:35:00|1494.8|1491.8|1495.1|1492.1|1495.1|1492.1|1494.8|1491.8|6
1617097200000|2021-03-30 09:40:00|1495.4|1492.4|1494.8|1491.8|1495.4|1492.4|1494.8|1491.8|28
1617097500000|2021-03-30 09:45:00|1494.6|1491.6|1495.3|1492.3|1495.8|1492.8|1494.1|1491.1|11
1617097800000|2021-03-30 09:50:00|1495.1|1492.1|1494.8|1491.8|1495.1|1492.1|1494.5|1491.5|7
1617098100000|2021-03-30 09:55:00|1494.4|1491.4|1494.8|1491.8|1494.8|1491.8|1494.1|1491.1|15
1617098400000|2021-03-30 10:00:00|1495.8|1492.8|1495.6|1492.6|1495.8|1492.8|1493.1|1490.1|111
1617098700000|2021-03-30 10:05:00|1495.4|1492.4|1494.8|1491.8|1495.8|1492.8|1493.8|1490.8|59
1617099000000|2021-03-30 10:10:00|1494.5|1491.5|1496.3|1493.3|1496.3|1493.3|1494.3|1491.3|91
1617099300000|2021-03-30 10:15:00|1496.5|1493.5|1496.3|1493.3|1496.8|1493.8|1495.8|1492.8|54
1617099600000|2021-03-30 10:20:00|1496.5|1493.5|1494.8|1491.8|1496.8|1493.8|1494.8|1491.8|54
1617099900000|2021-03-30 10:25:00|1495.5|1492.5|1495.8|1492.8|1496|1493|1494.8|1491.8|134
1617100200000|2021-03-30 10:30:00|1495.4|1492.4|1495.1|1492.1|1495.4|1492.4|1495.1|1492.1|10
1617100500000|2021-03-30 10:35:00|1494.4|1491.4|1493.9|1490.9|1494.8|1491.8|1493.1|1490.1|51
1617100800000|2021-03-30 10:40:00|1494.1|1491.1|1493.1|1490.1|1494.1|1491.1|1492.2|1489.2|86
1617101100000|2021-03-30 10:45:00|1492.8|1489.8|1493.6|1490.6|1494.4|1491.4|1492.4|1489.4|137
1617101400000|2021-03-30 10:50:00|1493.4|1490.4|1493.1|1490.1|1493.4|1490.4|1493.1|1490.1|7
1617101700000|2021-03-30 10:55:00|1493.8|1490.8|1491.1|1488.1|1494|1491|1490.9|1487.9|201
1617102000000|2021-03-30 11:00:00|1491.6|1488.6|1490.4|1487.4|1491.6|1488.6|1490.4|1487.4|44
1617102300000|2021-03-30 11:05:00|1490.6|1487.6|1491.1|1488.1|1491.3|1488.3|1490.6|1487.6|14
1617102600000|2021-03-30 11:10:00|1490.6|1487.6|1489.1|1486.1|1490.9|1487.9|1489.1|1486.1|22
1617102900000|2021-03-30 11:15:00|1488.7|1485.7|1487.9|1484.9|1488.7|1485.7|1487.4|1484.4|150
1617103200000|2021-03-30 11:20:00|1487.4|1484.4|1489.4|1486.4|1490.1|1487.1|1487.4|1484.4|179
1617103500000|2021-03-30 11:25:00|1488.7|1485.7|1488.7|1485.7|1488.7|1485.7|1488.7|1485.7|84
1617103800000|2021-03-30 11:30:00|1488.4|1485.4|1488.4|1485.4|1489.4|1486.4|1488.4|1485.4|40
1617104100000|2021-03-30 11:35:00|1487.9|1484.9|1486.4|1483.4|1487.9|1484.9|1486.4|1483.4|454
1617104400000|2021-03-30 11:40:00|1486.7|1483.7|1487.4|1484.4|1487.4|1484.4|1486.4|1483.4|49
1617104700000|2021-03-30 11:45:00|1486.9|1483.9|1487.4|1484.4|1487.4|1484.4|1486.9|1483.9|16
1617105000000|2021-03-30 11:50:00|||||||||6
1617105300000|2021-03-30 11:55:00|1487.6|1484.6|1487.6|1484.6|1487.6|1484.6|1487.6|1484.6|65
1617105600000|2021-03-30 12:00:00|1487.4|1484.4|1487.4|1484.4|1487.4|1484.4|1486.6|1483.6|207
1617105900000|2021-03-30 12:05:00|1487.6|1484.6|1490.8|1487.8|1492.4|1489.4|1487.4|1484.4|254
1617106200000|2021-03-30 12:10:00|1491.1|1488.1|1491.8|1488.8|1492.8|1489.8|1489.8|1486.8|178
1617106500000|2021-03-30 12:15:00|1491.1|1488.1|1491.8|1488.8|1492.8|1489.8|1490.8|1487.8|117
1617106800000|2021-03-30 12:20:00|1491.1|1488.1|1492.3|1489.3|1493.8|1490.8|1490.8|1487.8|171
1617107100000|2021-03-30 12:25:00|1492.8|1489.8|1493.8|1490.8|1493.8|1490.8|1492.1|1489.1|125
1617107400000|2021-03-30 12:30:00|1494.3|1491.3|1494.5|1491.5|1495.8|1492.8|1494.3|1491.3|305
1617107700000|2021-03-30 12:35:00|1495|1492|1491.4|1488.4|1496.8|1493.8|1491.4|1488.4|461
1617108000000|2021-03-30 12:40:00|1491.6|1488.6|1495.1|1492.1|1496.8|1493.8|1491.6|1488.6|195
1617108300000|2021-03-30 12:45:00|1494.4|1491.4|1494.8|1491.8|1495.8|1492.8|1494.4|1491.4|98
1617108600000|2021-03-30 12:50:00|1494.1|1491.1|1490.4|1487.4|1494.6|1491.6|1489.6|1486.6|201
1617108900000|2021-03-30 12:55:00|1489.4|1486.4|1488.6|1485.6|1490.4|1487.4|1488.6|1485.6|203
1617109200000|2021-03-30 13:00:00|1487.9|1484.9|1488.9|1485.9|1488.9|1485.9|1487.2|1484.2|286
1617109500000|2021-03-30 13:05:00|1488.5|1485.5|1486.2|1483.2|1488.5|1485.5|1485.2|1482.2|224
1617109800000|2021-03-30 13:10:00|1486.5|1483.5|1486.2|1483.2|1487.9|1484.9|1486.2|1483.2|84
1617110100000|2021-03-30 13:15:00|1486.5|1483.5|1486.2|1483.2|1488.2|1485.2|1486.2|1483.2|80
1617110400000|2021-03-30 13:20:00|1486.9|1483.9|1488.4|1485.4|1490.4|1487.4|1486.9|1483.9|232
1617110700000|2021-03-30 13:25:00|1487.9|1484.9|1487.6|1484.6|1488.6|1485.6|1486.6|1483.6|86
1617111000000|2021-03-30 13:30:00|1487.2|1484.2|1486.5|1483.5|1487.9|1484.9|1485.9|1482.9|314
1617111300000|2021-03-30 13:35:00|1485.9|1482.9|1486.9|1483.9|1487.9|1484.9|1485.5|1482.5|212
1617111600000|2021-03-30 13:40:00|1486.7|1483.7|1487.9|1484.9|1490.4|1487.4|1486.5|1483.5|608
1617111900000|2021-03-30 13:45:00|1488.1|1485.1|1489.4|1486.4|1490.6|1487.6|1487.9|1484.9|275
1617112200000|2021-03-30 13:50:00|1490.1|1487.1|1494.2|1491.2|1494.5|1491.5|1489.9|1486.9|597
1617112500000|2021-03-30 13:55:00|1493.8|1490.8|1493.5|1490.5|1495.5|1492.5|1493.5|1490.5|527
1617112800000|2021-03-30 14:00:00|1493.8|1490.8|1491.5|1488.5|1494.2|1491.2|1491.2|1488.2|319
1617113100000|2021-03-30 14:05:00|1491.3|1488.3|1492.8|1489.8|1493.2|1490.2|1490.8|1487.8|278
1617113400000|2021-03-30 14:10:00|1493|1490|1494.8|1491.8|1496.2|1493.2|1491.8|1488.8|198
1617113700000|2021-03-30 14:15:00|1494.5|1491.5|1498.9|1495.9|1499.2|1496.2|1490.2|1487.2|820
1617114000000|2021-03-30 14:20:00|1498.7|1495.7|1498.8|1495.8|1499.2|1496.2|1497.7|1494.7|692
1617114300000|2021-03-30 14:25:00|1499|1496|1504.9|1501.9|1505.7|1502.7|1498.8|1495.8|575
1617114600000|2021-03-30 14:30:00|1504.2|1501.2|1503.9|1500.9|1506.2|1503.2|1502.4|1499.4|403
1617114900000|2021-03-30 14:35:00|1504.2|1501.2|1505.7|1502.7|1505.7|1502.7|1503.9|1500.9|197
1617115200000|2021-03-30 14:40:00|1506.7|1503.7|1502|1499|1507.7|1504.7|1501.5|1498.5|624
1617115500000|2021-03-30 14:45:00|1502.2|1499.2|1503.8|1500.8|1503.8|1500.8|1499.8|1496.8|324
1617115800000|2021-03-30 14:50:00|1502.8|1499.8|1501.8|1498.8|1503.8|1500.8|1501.1|1498.1|107
1617116100000|2021-03-30 14:55:00|1501.6|1498.6|1498.8|1495.8|1501.8|1498.8|1498.8|1495.8|186
1617116400000|2021-03-30 15:00:00|1499.5|1496.5|1501.1|1498.1|1501.8|1498.8|1498.8|1495.8|141
1617116700000|2021-03-30 15:05:00|1501.8|1498.8|1503.8|1500.8|1506.1|1503.1|1501.8|1498.8|327
1617117000000|2021-03-30 15:10:00|1504|1501|1502.8|1499.8|1504.8|1501.8|1502.3|1499.3|174
1617117300000|2021-03-30 15:15:00|1502.6|1499.6|1500.1|1497.1|1502.6|1499.6|1499.3|1496.3|318
1617117600000|2021-03-30 15:20:00|1500.3|1497.3|1496.6|1493.6|1500.3|1497.3|1495.6|1492.6|221
1617117900000|2021-03-30 15:25:00|1496.2|1493.2|1497.3|1494.3|1497.3|1494.3|1493.9|1490.9|381
1617118200000|2021-03-30 15:30:00|1497.6|1494.6|1499.1|1496.1|1499.8|1496.8|1494.6|1491.6|295
1617118500000|2021-03-30 15:35:00|1499.3|1496.3|1497.1|1494.1|1499.3|1496.3|1495.3|1492.3|168
1617118800000|2021-03-30 15:40:00|1497.3|1494.3|1497.1|1494.1|1498.1|1495.1|1495.3|1492.3|111
1617119100000|2021-03-30 15:45:00|1496.8|1493.8|1494.3|1491.3|1496.8|1493.8|1493.8|1490.8|121
1617119400000|2021-03-30 15:50:00|1494.1|1491.1|1493.1|1490.1|1494.3|1491.3|1493.1|1490.1|161
1617119700000|2021-03-30 15:55:00|1493.3|1490.3|1492.1|1489.1|1493.3|1490.3|1490.9|1487.9|281
1617120000000|2021-03-30 16:00:00|1491.8|1488.8|1491.6|1488.6|1493.3|1490.3|1491.3|1488.3|227
1617120300000|2021-03-30 16:05:00|1491.3|1488.3|1489.9|1486.9|1491.6|1488.6|1488.5|1485.5|307
1617120600000|2021-03-30 16:10:00|1489.2|1486.2|1488.5|1485.5|1489.9|1486.9|1488.5|1485.5|264
1617120900000|2021-03-30 16:15:00|1488|1485|1487.5|1484.5|1488.5|1485.5|1487|1484|370
1617121200000|2021-03-30 16:20:00|1489.5|1486.5|1490|1487|1491.5|1488.5|1488.8|1485.8|310
1617121500000|2021-03-30 16:25:00|1489.8|1486.8|1488.5|1485.5|1489.8|1486.8|1488.5|1485.5|150
1617121800000|2021-03-30 16:30:00|1488|1485|1487.5|1484.5|1488.8|1485.8|1487|1484|213
1617122100000|2021-03-30 16:35:00|1487.8|1484.8|1489.8|1486.8|1490|1487|1487.5|1484.5|142
1617122400000|2021-03-30 16:40:00|1489.5|1486.5|1493.5|1490.5|1493.5|1490.5|1488.5|1485.5|619
1617122700000|2021-03-30 16:45:00|1493.9|1490.9|1490.5|1487.5|1494.2|1491.2|1490.5|1487.5|338
1617123000000|2021-03-30 16:50:00|1491|1488|1491.8|1488.8|1492.9|1489.9|1487|1484|1838
1617123300000|2021-03-30 16:55:00|1491.5|1488.5|1491.3|1488.3|1495.3|1492.3|1491.3|1488.3|719
1617123600000|2021-03-30 17:00:00|1491|1488|1491|1488|1491|1488|1491|1488|0
1617175800000|2021-03-31 07:30:00|1495|1492|1492|1489|1495.7|1492.7|1492|1489|225
1617176100000|2021-03-31 07:35:00|1491.3|1488.3|1492.5|1489.5|1493.3|1490.3|1490.3|1487.3|111
1617176400000|2021-03-31 07:40:00|1492.3|1489.3|1491.3|1488.3|1492.3|1489.3|1490.5|1487.5|41
1617176700000|2021-03-31 07:45:00|1491.5|1488.5|1491.5|1488.5|1491.5|1488.5|1490.5|1487.5|81
1617177000000|2021-03-31 07:50:00|1491|1488|1492|1489|1492.3|1489.3|1491|1488|11
1617177300000|2021-03-31 07:55:00|1492.5|1489.5|1493.5|1490.5|1493.5|1490.5|1492.5|1489.5|22
1617177600000|2021-03-31 08:00:00|1493.8|1490.8|1493.5|1490.5|1494.5|1491.5|1493.5|1490.5|11
1617177900000|2021-03-31 08:05:00|1493.8|1490.8|1493.3|1490.3|1493.8|1490.8|1493|1490|3
1617178200000|2021-03-31 08:10:00|1493.5|1490.5|1493.5|1490.5|1493.5|1490.5|1493.5|1490.5|3
1617178500000|2021-03-31 08:15:00|1493.3|1490.3|1492.3|1489.3|1493.3|1490.3|1492|1489|12
1617178800000|2021-03-31 08:20:00|1492|1489|1493.5|1490.5|1493.5|1490.5|1492|1489|1
1617179100000|2021-03-31 08:25:00|1493.8|1490.8|1493.5|1490.5|1493.8|1490.8|1493.5|1490.5|7
1617179400000|2021-03-31 08:30:00|1492.9|1489.9|1489.1|1486.1|1492.9|1489.9|1488.1|1485.1|126
1617179700000|2021-03-31 08:35:00|1489.3|1486.3|1487.7|1484.7|1489.5|1486.5|1487.2|1484.2|56
1617180000000|2021-03-31 08:40:00|1487|1484|1485.3|1482.3|1487.5|1484.5|1483.8|1480.8|3761
1617180300000|2021-03-31 08:45:00|1485|1482|1484.3|1481.3|1485.5|1482.5|1482.6|1479.6|240
1617180600000|2021-03-31 08:50:00|1484.7|1481.7|1485|1482|1487|1484|1484.7|1481.7|173
1617180900000|2021-03-31 08:55:00|1485.5|1482.5|1485.4|1482.4|1485.7|1482.7|1484.8|1481.8|219
1617181200000|2021-03-31 09:00:00|1485.7|1482.7|1483.7|1480.7|1485.7|1482.7|1483.5|1480.5|296
1617181500000|2021-03-31 09:05:00|1485.7|1482.7|1485.2|1482.2|1486|1483|1485.2|1482.2|46
1617181800000|2021-03-31 09:10:00|1485|1482|1485|1482|1485.7|1482.7|1485|1482|25
1617182100000|2021-03-31 09:15:00|1484.7|1481.7|1484.7|1481.7|1484.7|1481.7|1484.7|1481.7|16
1617182400000|2021-03-31 09:20:00|1484.4|1481.4|1483|1480|1484.4|1481.4|1483|1480|70
1617182700000|2021-03-31 09:25:00|1482|1479|1479.9|1476.9|1482|1479|1479.4|1476.4|464
1617183000000|2021-03-31 09:30:00|1480.2|1477.2|1481.9|1478.9|1481.9|1478.9|1479.6|1476.6|133
1617183300000|2021-03-31 09:35:00|1481.6|1478.6|1482.6|1479.6|1482.6|1479.6|1481.6|1478.6|135
1617183600000|2021-03-31 09:40:00|1483.6|1480.6|1485.2|1482.2|1485.2|1482.2|1483.6|1480.6|348
1617183900000|2021-03-31 09:45:00|1485|1482|1482.6|1479.6|1485|1482|1481.6|1478.6|93
1617184200000|2021-03-31 09:50:00|1482|1479|1481.7|1478.7|1482.6|1479.6|1481.2|1478.2|174
1617184500000|2021-03-31 09:55:00|1481.5|1478.5|1481.9|1478.9|1482|1479|1481.2|1478.2|53
1617184800000|2021-03-31 10:00:00|1481.7|1478.7|1480.2|1477.2|1481.9|1478.9|1480.2|1477.2|55
1617185100000|2021-03-31 10:05:00|1479.7|1476.7|1480.2|1477.2|1480.2|1477.2|1479.4|1476.4|57
1617185400000|2021-03-31 10:10:00|1479.9|1476.9|1479.2|1476.2|1480.2|1477.2|1479.2|1476.2|50
1617185700000|2021-03-31 10:15:00|1479.6|1476.6|1476.7|1473.7|1479.9|1476.9|1476.7|1473.7|454
1617186000000|2021-03-31 10:20:00|1477.2|1474.2|1481.6|1478.6|1481.6|1478.6|1476.7|1473.7|455
1617186300000|2021-03-31 10:25:00|1480.6|1477.6|1480.6|1477.6|1480.6|1477.6|1479.6|1476.6|111
1617186600000|2021-03-31 10:30:00|1479.6|1476.6|1480.8|1477.8|1481.1|1478.1|1478.6|1475.6|152
1617186900000|2021-03-31 10:35:00|1480.6|1477.6|1482|1479|1482.5|1479.5|1480.6|1477.6|559
1617187200000|2021-03-31 10:40:00|1482.3|1479.3|1480.3|1477.3|1482.3|1479.3|1480.3|1477.3|38
1617187500000|2021-03-31 10:45:00|1479.6|1476.6|1479.6|1476.6|1479.8|1476.8|1479.6|1476.6|31
1617187800000|2021-03-31 10:50:00|1479.9|1476.9|1480|1477|1480.3|1477.3|1479.6|1476.6|44
1617188100000|2021-03-31 10:55:00|1480.5|1477.5|1481.4|1478.4|1481.9|1478.9|1480|1477|142
1617188400000|2021-03-31 11:00:00|1481.9|1478.9|1482.1|1479.1|1483.1|1480.1|1481.4|1478.4|92
1617188700000|2021-03-31 11:05:00|1482.4|1479.4|1483.8|1480.8|1484.1|1481.1|1482.4|1479.4|306
1617189000000|2021-03-31 11:10:00|1483.6|1480.6|1483.6|1480.6|1484.1|1481.1|1483.1|1480.1|52
1617189300000|2021-03-31 11:15:00|1483.8|1480.8|1483.4|1480.4|1483.8|1480.8|1483.4|1480.4|19
1617189600000|2021-03-31 11:20:00|1483.1|1480.1|1482.8|1479.8|1483.8|1480.8|1482.8|1479.8|105
1617189900000|2021-03-31 11:25:00|1484.3|1481.3|1483.6|1480.6|1484.3|1481.3|1482.8|1479.8|58
1617190200000|2021-03-31 11:30:00|1483.8|1480.8|1484.5|1481.5|1484.5|1481.5|1482.8|1479.8|266
1617190500000|2021-03-31 11:35:00|1484.3|1481.3|1485.7|1482.7|1485.7|1482.7|1484.2|1481.2|324
1617190800000|2021-03-31 11:40:00|1484.7|1481.7|1484.7|1481.7|1485.7|1482.7|1484|1481|222
1617191100000|2021-03-31 11:45:00|1484.9|1481.9|1485.7|1482.7|1486.1|1483.1|1484.7|1481.7|104
1617191400000|2021-03-31 11:50:00|1485.9|1482.9|1484.7|1481.7|1485.9|1482.9|1484.7|1481.7|29
1617191700000|2021-03-31 11:55:00|1484.3|1481.3|1484.7|1481.7|1484.7|1481.7|1483.7|1480.7|81
1617192000000|2021-03-31 12:00:00|1484.4|1481.4|1488.1|1485.1|1489.8|1486.8|1484.4|1481.4|541
1617192300000|2021-03-31 12:05:00|1488.4|1485.4|1493.1|1490.1|1494.8|1491.8|1487.7|1484.7|460
1617192600000|2021-03-31 12:10:00|1492.8|1489.8|1497.8|1494.8|1498.5|1495.5|1492.8|1489.8|395
1617192900000|2021-03-31 12:15:00|1497.5|1494.5|1499.1|1496.1|1499.1|1496.1|1496.8|1493.8|180
1617193200000|2021-03-31 12:20:00|1501.1|1498.1|1497.1|1494.1|1501.1|1498.1|1497.1|1494.1|360
1617193500000|2021-03-31 12:25:00|1497.4|1494.4|1494.4|1491.4|1497.7|1494.7|1494.4|1491.4|455
1617193800000|2021-03-31 12:30:00|1494.7|1491.7|1493|1490|1494.7|1491.7|1493|1490|201
1617194100000|2021-03-31 12:35:00|1492.7|1489.7|1491|1488|1493|1490|1490.3|1487.3|328
1617194400000|2021-03-31 12:40:00|1490.6|1487.6|1493.7|1490.7|1493.7|1490.7|1490.3|1487.3|126
1617194700000|2021-03-31 12:45:00|1493.3|1490.3|1493|1490|1494|1491|1491.3|1488.3|374
1617195000000|2021-03-31 12:50:00|1492.7|1489.7|1488.3|1485.3|1492.7|1489.7|1488.3|1485.3|135
1617195300000|2021-03-31 12:55:00|1488.5|1485.5|1488.3|1485.3|1490.3|1487.3|1488|1485|212
1617195600000|2021-03-31 13:00:00|1489|1486|1486.6|1483.6|1489|1486|1485.3|1482.3|368
1617195900000|2021-03-31 13:05:00|1486.3|1483.3|1484.8|1481.8|1486.3|1483.3|1483.8|1480.8|641
1617196200000|2021-03-31 13:10:00|1484.3|1481.3|1485.6|1482.6|1485.6|1482.6|1483.8|1480.8|509
1617196500000|2021-03-31 13:15:00|1485.8|1482.8|1486.3|1483.3|1487.6|1484.6|1485.8|1482.8|177
1617196800000|2021-03-31 13:20:00|1485.8|1482.8|1487.8|1484.8|1488.3|1485.3|1484.8|1481.8|231
1617197100000|2021-03-31 13:25:00|1486.8|1483.8|1486.8|1483.8|1487.8|1484.8|1485.8|1482.8|159
1617197400000|2021-03-31 13:30:00|1487.8|1484.8|1490.8|1487.8|1490.8|1487.8|1487.8|1484.8|398
1617197700000|2021-03-31 13:35:00|1491.6|1488.6|1488.8|1485.8|1491.6|1488.6|1487.8|1484.8|313
1617198000000|2021-03-31 13:40:00|1489.1|1486.1|1486.8|1483.8|1489.6|1486.6|1486.4|1483.4|322
1617198300000|2021-03-31 13:45:00|1487.3|1484.3|1489.8|1486.8|1489.8|1486.8|1485.4|1482.4|442
1617198600000|2021-03-31 13:50:00|1489.6|1486.6|1482|1479|1489.6|1486.6|1482|1479|1222
1617198900000|2021-03-31 13:55:00|1483|1480|1482|1479|1483|1480|1480.7|1477.7|523
1617199200000|2021-03-31 14:00:00|1482.2|1479.2|1481|1478|1482.2|1479.2|1480|1477|325
1617199500000|2021-03-31 14:05:00|1480.7|1477.7|1480|1477|1481.7|1478.7|1480|1477|354
1617199800000|2021-03-31 14:10:00|1480.7|1477.7|1484|1481|1484.2|1481.2|1480|1477|208
1617200100000|2021-03-31 14:15:00|1484.4|1481.4|1481.3|1478.3|1484.4|1481.4|1480.4|1477.4|491
1617200400000|2021-03-31 14:20:00|1481.6|1478.6|1482.3|1479.3|1482.3|1479.3|1480.4|1477.4|599
1617200700000|2021-03-31 14:25:00|1482.1|1479.1|1480.1|1477.1|1482.3|1479.3|1479.8|1476.8|399
1617201000000|2021-03-31 14:30:00|1480.3|1477.3|1478.4|1475.4|1481.3|1478.3|1478.4|1475.4|487
1617201300000|2021-03-31 14:35:00|1479|1476|1477.2|1474.2|1479.4|1476.4|1477|1474|775
1617201600000|2021-03-31 14:40:00|1477.4|1474.4|1477|1474|1480.4|1477.4|1477|1474|392
1617201900000|2021-03-31 14:45:00|1477.6|1474.6|1478.4|1475.4|1479.4|1476.4|1477|1474|459
1617202200000|2021-03-31 14:50:00|1478.2|1475.2|1479|1476|1479|1476|1477|1474|191
1617202500000|2021-03-31 14:55:00|1479.4|1476.4|1481.8|1478.8|1482.8|1479.8|1479.4|1476.4|349
1617202800000|2021-03-31 15:00:00|1481.1|1478.1|1480.8|1477.8|1481.6|1478.6|1480.4|1477.4|124
1617203100000|2021-03-31 15:05:00|1481.8|1478.8|1481|1478|1481.8|1478.8|1480.4|1477.4|548
1617203400000|2021-03-31 15:10:00|1481.2|1478.2|1480.7|1477.7|1481.4|1478.4|1480.4|1477.4|123
1617203700000|2021-03-31 15:15:00|1480.4|1477.4|1478.7|1475.7|1480.4|1477.4|1478|1475|194
1617204000000|2021-03-31 15:20:00|1479|1476|1481.1|1478.1|1482.1|1479.1|1478.7|1475.7|466
1617204300000|2021-03-31 15:25:00|1481.4|1478.4|1481|1478|1483.8|1480.8|1481|1478|318
1617204600000|2021-03-31 15:30:00|1480.7|1477.7|1480|1477|1480.7|1477.7|1479|1476|815
1617204900000|2021-03-31 15:35:00|1480.2|1477.2|1480.2|1477.2|1481.2|1478.2|1479.4|1476.4|182
1617205200000|2021-03-31 15:40:00|1480|1477|1480.4|1477.4|1480.4|1477.4|1478.7|1475.7|416
1617205500000|2021-03-31 15:45:00|1480|1477|1480|1477|1480.2|1477.2|1480|1477|136
1617205800000|2021-03-31 15:50:00|1480.2|1477.2|1479.4|1476.4|1480.4|1477.4|1478.8|1475.8|210
1617206100000|2021-03-31 15:55:00|1479.7|1476.7|1478.7|1475.7|1479.7|1476.7|1478|1475|258
1617206400000|2021-03-31 16:00:00|1479.4|1476.4|1490.3|1487.3|1491.3|1488.3|1479.2|1476.2|1315
1617206700000|2021-03-31 16:05:00|1490.5|1487.5|1495.3|1492.3|1495.3|1492.3|1490.3|1487.3|568
1617207000000|2021-03-31 16:10:00|1495.7|1492.7|1497|1494|1500.2|1497.2|1494.8|1491.8|1304
1617207300000|2021-03-31 16:15:00|1496.7|1493.7|1492.5|1489.5|1498.7|1495.7|1492.3|1489.3|518
1617207600000|2021-03-31 16:20:00|1492.3|1489.3|1489.1|1486.1|1492.3|1489.3|1487.8|1484.8|355
1617207900000|2021-03-31 16:25:00|1488.8|1485.8|1488.1|1485.1|1491.3|1488.3|1487.8|1484.8|319
1617208200000|2021-03-31 16:30:00|1488.3|1485.3|1486.6|1483.6|1490.1|1487.1|1486.4|1483.4|217
1617208500000|2021-03-31 16:35:00|1486.4|1483.4|1487.4|1484.4|1487.4|1484.4|1486.4|1483.4|304
1617208800000|2021-03-31 16:40:00|1487.1|1484.1|1485.4|1482.4|1487.4|1484.4|1485.4|1482.4|254
1617209100000|2021-03-31 16:45:00|1485.1|1482.1|1482.4|1479.4|1486.1|1483.1|1482.4|1479.4|1558
1617209400000|2021-03-31 16:50:00|1482|1479|1477|1474|1482.1|1479.1|1476.6|1473.6|4496
1617209700000|2021-03-31 16:55:00|1477.8|1474.8|1475|1472|1477.8|1474.8|1470.2|1467.2|2083
1617210000000|2021-03-31 17:00:00|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|0
1617262200000|2021-04-01 07:30:00|1475.3|1472.3|1481.4|1478.4|1482.4|1479.4|1474.8|1471.8|1163
1617262500000|2021-04-01 07:35:00|1480.1|1477.1|1481.7|1478.7|1483.4|1480.4|1480.1|1477.1|156
1617262800000|2021-04-01 07:40:00|1482.6|1479.6|1483.7|1480.7|1484.7|1481.7|1482|1479|123
1617263100000|2021-04-01 07:45:00|1483.4|1480.4|1486|1483|1486.7|1483.7|1483.4|1480.4|121
1617263400000|2021-04-01 07:50:00|1486.2|1483.2|1486.7|1483.7|1487.2|1484.2|1483|1480|169
1617263700000|2021-04-01 07:55:00|1486.4|1483.4|1486.4|1483.4|1486.4|1483.4|1485.4|1482.4|39
1617264000000|2021-04-01 08:00:00|1486.2|1483.2|1487.4|1484.4|1487.4|1484.4|1485.4|1482.4|133
1617264300000|2021-04-01 08:05:00|1487.2|1484.2|1487.4|1484.4|1487.4|1484.4|1485.4|1482.4|69
1617264600000|2021-04-01 08:10:00|1486.7|1483.7|1486.7|1483.7|1486.9|1483.9|1485.7|1482.7|41
1617264900000|2021-04-01 08:15:00|1486.9|1483.9|1486.4|1483.4|1487|1484|1486.4|1483.4|12
1617265200000|2021-04-01 08:20:00|1486.7|1483.7|1486.4|1483.4|1487.7|1484.7|1486.4|1483.4|83
1617265500000|2021-04-01 08:25:00|1485.7|1482.7|1485.4|1482.4|1485.7|1482.7|1485.4|1482.4|13
1617265800000|2021-04-01 08:30:00|1485|1482|1491.1|1488.1|1491.1|1488.1|1484.7|1481.7|343
1617266100000|2021-04-01 08:35:00|1491.4|1488.4|1491.3|1488.3|1491.8|1488.8|1490.6|1487.6|516
1617266400000|2021-04-01 08:40:00|1491|1488|1490.8|1487.8|1491|1488|1490.6|1487.6|88
1617266700000|2021-04-01 08:45:00|1491|1488|1490.6|1487.6|1491|1488|1490.6|1487.6|153
1617267000000|2021-04-01 08:50:00|1491.1|1488.1|1490.8|1487.8|1491.8|1488.8|1490.8|1487.8|100
1617267300000|2021-04-01 08:55:00|1490.6|1487.6|1490.6|1487.6|1490.6|1487.6|1490.6|1487.6|15
1617267600000|2021-04-01 09:00:00|1491.6|1488.6|1491.6|1488.6|1491.6|1488.6|1490.6|1487.6|44
1617267900000|2021-04-01 09:05:00|||||||||22
1617268200000|2021-04-01 09:10:00|1492.4|1489.4|1492.9|1489.9|1493.4|1490.4|1491.9|1488.9|57
1617268500000|2021-04-01 09:15:00|1492.6|1489.6|1493.9|1490.9|1495.4|1492.4|1492.6|1489.6|269
1617268800000|2021-04-01 09:20:00|1493.2|1490.2|1493.6|1490.6|1494.4|1491.4|1492.9|1489.9|79
1617269100000|2021-04-01 09:25:00|1493.1|1490.1|1493.7|1490.7|1494.5|1491.5|1492.6|1489.6|170
1617269400000|2021-04-01 09:30:00|1493.4|1490.4|1491.7|1488.7|1493.4|1490.4|1491.7|1488.7|129
1617269700000|2021-04-01 09:35:00|1491.5|1488.5|1492.2|1489.2|1493|1490|1491.3|1488.3|93
1617270000000|2021-04-01 09:40:00|1492|1489|1491.7|1488.7|1492.7|1489.7|1491.5|1488.5|49
1617270300000|2021-04-01 09:45:00|1492|1489|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|37
1617270600000|2021-04-01 09:50:00|1492|1489|1494.4|1491.4|1494.4|1491.4|1492|1489|44
1617270900000|2021-04-01 09:55:00|1494.2|1491.2|1491.8|1488.8|1494.2|1491.2|1491.6|1488.6|236
1617271200000|2021-04-01 10:00:00|1491.6|1488.6|1490.6|1487.6|1491.6|1488.6|1490.6|1487.6|192
1617271500000|2021-04-01 10:05:00|1490.9|1487.9|1490.6|1487.6|1491.1|1488.1|1490.6|1487.6|23
1617271800000|2021-04-01 10:10:00|1490.8|1487.8|1491.3|1488.3|1491.6|1488.6|1490.6|1487.6|40
1617272100000|2021-04-01 10:15:00|1491.1|1488.1|1491.1|1488.1|1491.6|1488.6|1490.6|1487.6|88
1617272400000|2021-04-01 10:20:00|1491.6|1488.6|1490.9|1487.9|1491.6|1488.6|1490.9|1487.9|21
1617272700000|2021-04-01 10:25:00|1491.4|1488.4|1492.6|1489.6|1492.8|1489.8|1490.9|1487.9|75
1617273000000|2021-04-01 10:30:00|1492.3|1489.3|1492.1|1489.1|1492.3|1489.3|1491.6|1488.6|55
1617273300000|2021-04-01 10:35:00|1491.8|1488.8|1490.6|1487.6|1492.1|1489.1|1490.6|1487.6|229
1617273600000|2021-04-01 10:40:00|1490.9|1487.9|1490.6|1487.6|1491.1|1488.1|1490.6|1487.6|98
1617273900000|2021-04-01 10:45:00|||||||||39
1617274200000|2021-04-01 10:50:00|1491.3|1488.3|1491.3|1488.3|1491.6|1488.6|1491.3|1488.3|25
1617274500000|2021-04-01 10:55:00|1491.6|1488.6|1490.6|1487.6|1491.6|1488.6|1490.6|1487.6|40
1617274800000|2021-04-01 11:00:00|1489.6|1486.6|1488.2|1485.2|1489.6|1486.6|1488.2|1485.2|246
1617275100000|2021-04-01 11:05:00|1487.2|1484.2|1487.2|1484.2|1487.2|1484.2|1487.2|1484.2|153
1617275400000|2021-04-01 11:10:00|1486.9|1483.9|1488.4|1485.4|1488.9|1485.9|1486.9|1483.9|126
1617275700000|2021-04-01 11:15:00|1488.2|1485.2|1483.2|1480.2|1488.2|1485.2|1482.2|1479.2|617
1617276000000|2021-04-01 11:20:00|1483.5|1480.5|1483.5|1480.5|1483.5|1480.5|1483.5|1480.5|14
1617276300000|2021-04-01 11:25:00|1482.9|1479.9|1482.3|1479.3|1482.9|1479.9|1481|1478|216
1617276600000|2021-04-01 11:30:00|1482.5|1479.5|1482.2|1479.2|1482.5|1479.5|1480.8|1477.8|131
1617276900000|2021-04-01 11:35:00|1482|1479|1480.6|1477.6|1482.2|1479.2|1479.8|1476.8|727
1617277200000|2021-04-01 11:40:00|1480.3|1477.3|1481.5|1478.5|1482.5|1479.5|1480.3|1477.3|419
1617277500000|2021-04-01 11:45:00|1481.8|1478.8|1481|1478|1481.8|1478.8|1480.8|1477.8|36
1617277800000|2021-04-01 11:50:00|1481.2|1478.2|1482.5|1479.5|1484.2|1481.2|1481.2|1478.2|130
1617278100000|2021-04-01 11:55:00|1482.2|1479.2|1482.5|1479.5|1483.3|1480.3|1481.8|1478.8|171
1617278400000|2021-04-01 12:00:00|1481.8|1478.8|1483.5|1480.5|1483.8|1480.8|1481.2|1478.2|137
1617278700000|2021-04-01 12:05:00|1483.2|1480.2|1484.2|1481.2|1484.6|1481.6|1480.8|1477.8|619
1617279000000|2021-04-01 12:10:00|1483.9|1480.9|1484.6|1481.6|1485|1482|1482.9|1479.9|414
1617279300000|2021-04-01 12:15:00|1484|1481|1483.2|1480.2|1484.3|1481.3|1480.2|1477.2|606
1617279600000|2021-04-01 12:20:00|1482.2|1479.2|1485.2|1482.2|1485.2|1482.2|1482.2|1479.2|311
1617279900000|2021-04-01 12:25:00|1485|1482|1488.6|1485.6|1488.6|1485.6|1484.9|1481.9|324
1617280200000|2021-04-01 12:30:00|1487.9|1484.9|1487.4|1484.4|1488.6|1485.6|1486.9|1483.9|208
1617280500000|2021-04-01 12:35:00|1487.2|1484.2|1485.6|1482.6|1487.9|1484.9|1484.9|1481.9|235
1617280800000|2021-04-01 12:40:00|1485.4|1482.4|1487.3|1484.3|1488.6|1485.6|1484.6|1481.6|276
1617281100000|2021-04-01 12:45:00|1487.6|1484.6|1488.6|1485.6|1489.1|1486.1|1486.6|1483.6|283
1617281400000|2021-04-01 12:50:00|1488.3|1485.3|1489|1486|1489.6|1486.6|1486.6|1483.6|157
1617281700000|2021-04-01 12:55:00|1489.3|1486.3|1489.5|1486.5|1491|1488|1489|1486|491
1617282000000|2021-04-01 13:00:00|1490|1487|1491.2|1488.2|1491.4|1488.4|1489.3|1486.3|340
1617282300000|2021-04-01 13:05:00|1491|1488|1491.8|1488.8|1494|1491|1491|1488|231
1617282600000|2021-04-01 13:10:00|1492|1489|1491|1488|1493|1490|1490.6|1487.6|246
1617282900000|2021-04-01 13:15:00|1490.8|1487.8|1489.7|1486.7|1491|1488|1489|1486|253
1617283200000|2021-04-01 13:20:00|1490|1487|1490|1487|1490|1487|1489|1486|91
1617283500000|2021-04-01 13:25:00|1490.4|1487.4|1491.2|1488.2|1491.4|1488.4|1490|1487|217
1617283800000|2021-04-01 13:30:00|1491.4|1488.4|1487|1484|1492.4|1489.4|1486.7|1483.7|774
1617284100000|2021-04-01 13:35:00|1486.7|1483.7|1482.7|1479.7|1486.7|1483.7|1479.2|1476.2|509
1617284400000|2021-04-01 13:40:00|1482.4|1479.4|1484.5|1481.5|1485.8|1482.8|1481|1478|1178
1617284700000|2021-04-01 13:45:00|1484.8|1481.8|1486.2|1483.2|1486.8|1483.8|1484.8|1481.8|288
1617285000000|2021-04-01 13:50:00|1485.8|1482.8|1490.6|1487.6|1490.6|1487.6|1485.8|1482.8|521
1617285300000|2021-04-01 13:55:00|1490.2|1487.2|1488.9|1485.9|1490.9|1487.9|1488.4|1485.4|309
1617285600000|2021-04-01 14:00:00|1488.6|1485.6|1486.6|1483.6|1490|1487|1486.6|1483.6|877
1617285900000|2021-04-01 14:05:00|1487.6|1484.6|1482.2|1479.2|1487.6|1484.6|1482.2|1479.2|390
1617286200000|2021-04-01 14:10:00|1482|1479|1484|1481|1484.5|1481.5|1482|1479|310
1617286500000|2021-04-01 14:15:00|1483.8|1480.8|1483|1480|1484.2|1481.2|1482.5|1479.5|164
1617286800000|2021-04-01 14:20:00|1482.8|1479.8|1483.9|1480.9|1484.6|1481.6|1482.2|1479.2|312
1617287100000|2021-04-01 14:25:00|1483.2|1480.2|1483.6|1480.6|1484.1|1481.1|1481.9|1478.9|224
1617287400000|2021-04-01 14:30:00|1483.1|1480.1|1480.2|1477.2|1483.1|1480.1|1480.2|1477.2|488
1617287700000|2021-04-01 14:35:00|1481.2|1478.2|1480.6|1477.6|1483.6|1480.6|1480.2|1477.2|746
1617288000000|2021-04-01 14:40:00|1480.4|1477.4|1483.1|1480.1|1483.1|1480.1|1479.2|1476.2|286
1617288300000|2021-04-01 14:45:00|1483.6|1480.6|1480.4|1477.4|1484.6|1481.6|1480.2|1477.2|228
1617288600000|2021-04-01 14:50:00|1480.6|1477.6|1482.6|1479.6|1482.6|1479.6|1480.2|1477.2|391
1617288900000|2021-04-01 14:55:00|1483.6|1480.6|1482.6|1479.6|1483.6|1480.6|1479.6|1476.6|270
1617289200000|2021-04-01 15:00:00|1482.2|1479.2|1481.6|1478.6|1482.6|1479.6|1480.6|1477.6|278
1617289500000|2021-04-01 15:05:00|1482.1|1479.1|1478.6|1475.6|1484.6|1481.6|1478.2|1475.2|479
1617289800000|2021-04-01 15:10:00|1478.9|1475.9|1476.8|1473.8|1479.4|1476.4|1476.1|1473.1|487
1617290100000|2021-04-01 15:15:00|1476.6|1473.6|1475.8|1472.8|1476.8|1473.8|1475.6|1472.6|227
1617290400000|2021-04-01 15:20:00|1475.6|1472.6|1476.1|1473.1|1476.6|1473.6|1474|1471|771
1617290700000|2021-04-01 15:25:00|1475.8|1472.8|1478.2|1475.2|1479.2|1476.2|1475.4|1472.4|254
1617291000000|2021-04-01 15:30:00|1477.8|1474.8|1477.2|1474.2|1478.2|1475.2|1476.8|1473.8|216
1617291300000|2021-04-01 15:35:00|1476.8|1473.8|1477.8|1474.8|1477.8|1474.8|1475.8|1472.8|382
1617291600000|2021-04-01 15:40:00|1478.5|1475.5|1481.2|1478.2|1481.9|1478.9|1478|1475|370
1617291900000|2021-04-01 15:45:00|1480.2|1477.2|1479.2|1476.2|1480.7|1477.7|1479|1476|127
1617292200000|2021-04-01 15:50:00|1479|1476|1478.2|1475.2|1479.2|1476.2|1477.5|1474.5|125
1617292500000|2021-04-01 15:55:00|1477.5|1474.5|1475.8|1472.8|1477.5|1474.5|1474.8|1471.8|180
1617292800000|2021-04-01 16:00:00|1475.3|1472.3|1475.8|1472.8|1475.8|1472.8|1474.8|1471.8|209
1617293100000|2021-04-01 16:05:00|1475.5|1472.5|1477|1474|1478|1475|1475.5|1472.5|178
1617293400000|2021-04-01 16:10:00|1477.2|1474.2|1473.8|1470.8|1477.2|1474.2|1473.4|1470.4|509
1617293700000|2021-04-01 16:15:00|1473.4|1470.4|1475.2|1472.2|1475.2|1472.2|1473.4|1470.4|308
1617294000000|2021-04-01 16:20:00|1475.8|1472.8|1474.5|1471.5|1476|1473|1473.8|1470.8|175
1617294300000|2021-04-01 16:25:00|1474.8|1471.8|1474.8|1471.8|1475.5|1472.5|1474.2|1471.2|228
1617294600000|2021-04-01 16:30:00|1474.5|1471.5|1473.8|1470.8|1474.8|1471.8|1473.8|1470.8|164
1617294900000|2021-04-01 16:35:00|1473.6|1470.6|1474.1|1471.1|1474.6|1471.6|1473.1|1470.1|336
1617295200000|2021-04-01 16:40:00|1473.8|1470.8|1472.8|1469.8|1473.8|1470.8|1472.8|1469.8|197
1617295500000|2021-04-01 16:45:00|1472.4|1469.4|1471.4|1468.4|1472.4|1469.4|1471.4|1468.4|591
1617295800000|2021-04-01 16:50:00|1470.8|1467.8|1472.2|1469.2|1475|1472|1469.8|1466.8|2991
1617296100000|2021-04-01 16:55:00|1472.4|1469.4|1472.3|1469.3|1473.6|1470.6|1470.6|1467.6|1143
1617622500000|2021-04-05 11:35:00|1477.7|1474.7|1478.2|1475.2|1478.7|1475.7|1476|1473|283
1617622800000|2021-04-05 11:40:00|1478.3|1475.3|1477.7|1474.7|1478.3|1475.3|1476.5|1473.5|77
1617623100000|2021-04-05 11:45:00|1478|1475|1477.7|1474.7|1478.3|1475.3|1477.7|1474.7|31
1617623400000|2021-04-05 11:50:00|1478|1475|1478.3|1475.3|1479.3|1476.3|1477.3|1474.3|54
1617623700000|2021-04-05 11:55:00|1478|1475|1474|1471|1478.3|1475.3|1474|1471|111
1617624000000|2021-04-05 12:00:00|1474.2|1471.2|1474|1471|1475|1472|1474|1471|57
1617624300000|2021-04-05 12:05:00|1474.7|1471.7|1472|1469|1475|1472|1472|1469|160
1617624600000|2021-04-05 12:10:00|1471.7|1468.7|1472.3|1469.3|1472.7|1469.7|1471|1468|165
1617624900000|2021-04-05 12:15:00|1472.7|1469.7|1475|1472|1475.2|1472.2|1472|1469|156
1617625200000|2021-04-05 12:20:00|1475.7|1472.7|1478.4|1475.4|1479.4|1476.4|1474.7|1471.7|391
1617625500000|2021-04-05 12:25:00|1479|1476|1476.9|1473.9|1479.4|1476.4|1476.7|1473.7|366
1617625800000|2021-04-05 12:30:00|1477|1474|1478.9|1475.9|1479.4|1476.4|1476.9|1473.9|186
1617626100000|2021-04-05 12:35:00|1478.7|1475.7|1480.7|1477.7|1481.7|1478.7|1478.7|1475.7|333
1617626400000|2021-04-05 12:40:00|1481|1478|1482.7|1479.7|1483|1480|1480.7|1477.7|324
1617626700000|2021-04-05 12:45:00|1482.9|1479.9|1479.7|1476.7|1482.9|1479.9|1479.4|1476.4|244
1617627000000|2021-04-05 12:50:00|1479.4|1476.4|1480|1477|1480|1477|1479.4|1476.4|228
1617627300000|2021-04-05 12:55:00|1479.7|1476.7|1477.7|1474.7|1479.7|1476.7|1476|1473|233
1617627600000|2021-04-05 13:00:00|1478|1475|1479|1476|1479|1476|1477.7|1474.7|105
1617627900000|2021-04-05 13:05:00|1478.9|1475.9|1477.7|1474.7|1478.9|1475.9|1477.4|1474.4|128
1617628200000|2021-04-05 13:10:00|1478|1475|1481|1478|1481|1478|1478|1475|119
1617628500000|2021-04-05 13:15:00|1481.2|1478.2|1480.7|1477.7|1482.7|1479.7|1480.7|1477.7|270
1617628800000|2021-04-05 13:20:00|1481.7|1478.7|1481.7|1478.7|1481.7|1478.7|1480.7|1477.7|92
1617629100000|2021-04-05 13:25:00|1482|1479|1483|1480|1483|1480|1482|1479|245
1617629400000|2021-04-05 13:30:00|1482.7|1479.7|1483|1480|1483|1480|1481.4|1478.4|165
1617629700000|2021-04-05 13:35:00|1483.7|1480.7|1482.4|1479.4|1484|1481|1482.4|1479.4|337
1617630000000|2021-04-05 13:40:00|1482|1479|1484|1481|1484.7|1481.7|1482|1479|216
1617630300000|2021-04-05 13:45:00|1483.7|1480.7|1483.7|1480.7|1484.9|1481.9|1482.7|1479.7|341
1617630600000|2021-04-05 13:50:00|1483.4|1480.4|1484|1481|1484|1481|1483|1480|131
1617630900000|2021-04-05 13:55:00|1483|1480|1480|1477|1483|1480|1480|1477|407
1617631200000|2021-04-05 14:00:00|1479.4|1476.4|1478|1475|1480|1477|1477.9|1474.9|248
1617631500000|2021-04-05 14:05:00|1478.4|1475.4|1478|1475|1479|1476|1478|1475|131
1617631800000|2021-04-05 14:10:00|1477.7|1474.7|1477.7|1474.7|1479|1476|1477.7|1474.7|420
1617632100000|2021-04-05 14:15:00|1478.4|1475.4|1476|1473|1478.7|1475.7|1476|1473|126
1617632400000|2021-04-05 14:20:00|1476.5|1473.5|1475.9|1472.9|1477|1474|1473.4|1470.4|704
1617632700000|2021-04-05 14:25:00|1475.7|1472.7|1472|1469|1475.7|1472.7|1472|1469|392
1617633000000|2021-04-05 14:30:00|1471.7|1468.7|1473|1470|1473.4|1470.4|1471.7|1468.7|464
1617633300000|2021-04-05 14:35:00|1473.7|1470.7|1474.4|1471.4|1474.7|1471.7|1473.5|1470.5|292
1617633600000|2021-04-05 14:40:00|1474|1471|1480.4|1477.4|1480.4|1477.4|1474|1471|440
1617633900000|2021-04-05 14:45:00|1480|1477|1478.7|1475.7|1480|1477|1478.7|1475.7|250
1617634200000|2021-04-05 14:50:00|1479|1476|1479.2|1476.2|1480.7|1477.7|1478.5|1475.5|244
1617634500000|2021-04-05 14:55:00|1479.4|1476.4|1480.4|1477.4|1481.7|1478.7|1479.2|1476.2|843
1617634800000|2021-04-05 15:00:00|1480.7|1477.7|1485.7|1482.7|1486.7|1483.7|1480.4|1477.4|586
1617635100000|2021-04-05 15:05:00|1485|1482|1483.4|1480.4|1485.7|1482.7|1483.4|1480.4|557
1617635400000|2021-04-05 15:10:00|1483.7|1480.7|1488.7|1485.7|1488.7|1485.7|1483.7|1480.7|460
1617635700000|2021-04-05 15:15:00|1489.7|1486.7|1488.1|1485.1|1491.1|1488.1|1488.1|1485.1|560
1617636000000|2021-04-05 15:20:00|1489.1|1486.1|1488.9|1485.9|1490.1|1487.1|1487.6|1484.6|304
1617636300000|2021-04-05 15:25:00|1489.1|1486.1|1489.1|1486.1|1490.1|1487.1|1488.1|1485.1|243
1617636600000|2021-04-05 15:30:00|1488.4|1485.4|1484.2|1481.2|1488.7|1485.7|1482|1479|691
1617636900000|2021-04-05 15:35:00|1484.4|1481.4|1485.7|1482.7|1485.9|1482.9|1483.7|1480.7|249
1617637200000|2021-04-05 15:40:00|1485.4|1482.4|1485|1482|1487|1484|1483.7|1480.7|242
1617637500000|2021-04-05 15:45:00|1485.4|1482.4|1483.9|1480.9|1485.4|1482.4|1483.7|1480.7|146
1617637800000|2021-04-05 15:50:00|1484.2|1481.2|1481.5|1478.5|1484.2|1481.2|1481|1478|247
1617638100000|2021-04-05 15:55:00|1481.7|1478.7|1483.9|1480.9|1485|1482|1481.7|1478.7|199
1617638400000|2021-04-05 16:00:00|1483.7|1480.7|1483.7|1480.7|1484.4|1481.4|1483.7|1480.7|176
1617638700000|2021-04-05 16:05:00|1483.4|1480.4|1485|1482|1485|1482|1482.5|1479.5|355
1617639000000|2021-04-05 16:10:00|1484.9|1481.9|1485.7|1482.7|1487|1484|1484.9|1481.9|146
1617639300000|2021-04-05 16:15:00|1485.4|1482.4|1484.9|1481.9|1486.4|1483.4|1484.7|1481.7|323
1617639600000|2021-04-05 16:20:00|1485.4|1482.4|1484.7|1481.7|1485.9|1482.9|1484.7|1481.7|254
1617639900000|2021-04-05 16:25:00|1484.5|1481.5|1481.7|1478.7|1484.7|1481.7|1481.7|1478.7|304
1617640200000|2021-04-05 16:30:00|1481.2|1478.2|1483|1480|1483|1480|1480.5|1477.5|427
1617640500000|2021-04-05 16:35:00|1483.7|1480.7|1483.5|1480.5|1484.7|1481.7|1482|1479|379
1617640800000|2021-04-05 16:40:00|1483.7|1480.7|1485.4|1482.4|1485.4|1482.4|1483|1480|569
1617641100000|2021-04-05 16:45:00|1485.2|1482.2|1477.2|1474.2|1486.4|1483.4|1477.2|1474.2|468
1617641400000|2021-04-05 16:50:00|1477.7|1474.7|1481.4|1478.4|1481.7|1478.7|1477|1474|1963
1617641700000|2021-04-05 16:55:00|1481.7|1478.7|1479.5|1476.5|1482.4|1479.4|1478|1475|927
1617694200000|2021-04-06 07:30:00|1482.5|1479.5|1486|1483|1489|1486|1481.6|1478.6|650
1617694500000|2021-04-06 07:35:00|1485.8|1482.8|1486|1483|1486.5|1483.5|1485.3|1482.3|149
1617694800000|2021-04-06 07:40:00|1486.6|1483.6|1492.3|1489.3|1492.3|1489.3|1486|1483|438
1617695100000|2021-04-06 07:45:00|1492.5|1489.5|1491.6|1488.6|1495.3|1492.3|1491|1488|511
1617695400000|2021-04-06 07:50:00|1492|1489|1491|1488|1494.1|1491.1|1490.6|1487.6|138
1617695700000|2021-04-06 07:55:00|1493|1490|1493.8|1490.8|1493.8|1490.8|1491.5|1488.5|213
1617696000000|2021-04-06 08:00:00|1493.6|1490.6|1492.3|1489.3|1494|1491|1492.3|1489.3|100
1617696300000|2021-04-06 08:05:00|1492.5|1489.5|1492.6|1489.6|1494.3|1491.3|1492.3|1489.3|44
1617696600000|2021-04-06 08:10:00|1493|1490|1494.1|1491.1|1494.1|1491.1|1493|1490|37
1617696900000|2021-04-06 08:15:00|1494|1491|1494|1491|1494.3|1491.3|1494|1491|15
1617697200000|2021-04-06 08:20:00|1493.5|1490.5|1492.6|1489.6|1493.6|1490.6|1492.3|1489.3|82
1617697500000|2021-04-06 08:25:00|1491.6|1488.6|1492.3|1489.3|1492.6|1489.6|1491|1488|76
1617697800000|2021-04-06 08:30:00|1492|1489|1490.5|1487.5|1492|1489|1489.6|1486.6|130
1617698100000|2021-04-06 08:35:00|1490.6|1487.6|1493|1490|1494|1491|1490.6|1487.6|127
1617698400000|2021-04-06 08:40:00|1493.1|1490.1|1493|1490|1493.1|1490.1|1492|1489|44
1617698700000|2021-04-06 08:45:00|1493.1|1490.1|1494.1|1491.1|1494.6|1491.6|1493|1490|34
1617699000000|2021-04-06 08:50:00|1494.3|1491.3|1494.6|1491.6|1494.6|1491.6|1494.3|1491.3|17
1617699300000|2021-04-06 08:55:00|1495.3|1492.3|1493.6|1490.6|1495.6|1492.6|1493.6|1490.6|144
1617699600000|2021-04-06 09:00:00|1492.5|1489.5|1493|1490|1493|1490|1492.3|1489.3|24
1617699900000|2021-04-06 09:05:00|1493.3|1490.3|1494|1491|1494|1491|1493.3|1490.3|23
1617700200000|2021-04-06 09:10:00|1493.6|1490.6|1492|1489|1493.6|1490.6|1491|1488|151
1617700500000|2021-04-06 09:15:00|1491.5|1488.5|1489.5|1486.5|1492.1|1489.1|1489.5|1486.5|53
1617700800000|2021-04-06 09:20:00|1489.8|1486.8|1488.8|1485.8|1489.8|1486.8|1488.3|1485.3|154
1617701100000|2021-04-06 09:25:00|1489.1|1486.1|1487.5|1484.5|1489.1|1486.1|1487|1484|243
1617701400000|2021-04-06 09:30:00|1487|1484|1487|1484|1487.6|1484.6|1487|1484|40
1617701700000|2021-04-06 09:35:00|1485.3|1482.3|1484|1481|1485.3|1482.3|1483|1480|242
1617702000000|2021-04-06 09:40:00|1484.3|1481.3|1484|1481|1485.3|1482.3|1484|1481|119
1617702300000|2021-04-06 09:45:00|1483.3|1480.3|1484|1481|1484|1481|1483.3|1480.3|71
1617702600000|2021-04-06 09:50:00|1484.6|1481.6|1485|1482|1486|1483|1484.1|1481.1|28
1617702900000|2021-04-06 09:55:00|1485.6|1482.6|1485.5|1482.5|1486|1483|1485|1482|22
1617703200000|2021-04-06 10:00:00|1485.3|1482.3|1484|1481|1485.3|1482.3|1484|1481|34
1617703500000|2021-04-06 10:05:00|1484.5|1481.5|1484|1481|1484.5|1481.5|1484|1481|31
1617703800000|2021-04-06 10:10:00|1483|1480|1483|1480|1483|1480|1483|1480|41
1617704100000|2021-04-06 10:15:00|1482|1479|1483.3|1480.3|1483.3|1480.3|1480|1477|366
1617704400000|2021-04-06 10:20:00|1483.2|1480.2|1483|1480|1483.3|1480.3|1482.3|1479.3|35
1617704700000|2021-04-06 10:25:00|1482.8|1479.8|1482.3|1479.3|1483|1480|1482|1479|37
1617705000000|2021-04-06 10:30:00|1482.6|1479.6|1482|1479|1483|1480|1482|1479|27
1617705300000|2021-04-06 10:35:00|1481|1478|1481.3|1478.3|1481.3|1478.3|1480.8|1477.8|25
1617705600000|2021-04-06 10:40:00|1482|1479|1483|1480|1483|1480|1482|1479|31
1617705900000|2021-04-06 10:45:00|1483.3|1480.3|1485.1|1482.1|1485.6|1482.6|1483.3|1480.3|88
1617706200000|2021-04-06 10:50:00|1485.3|1482.3|1485.5|1482.5|1486|1483|1484.3|1481.3|56
1617706500000|2021-04-06 10:55:00|1485.3|1482.3|1485.6|1482.6|1486|1483|1484.3|1481.3|108
1617706800000|2021-04-06 11:00:00|1486|1483|1483.5|1480.5|1486|1483|1483.3|1480.3|40
1617707100000|2021-04-06 11:05:00|1483.3|1480.3|1482.3|1479.3|1483.3|1480.3|1481.8|1478.8|43
1617707400000|2021-04-06 11:10:00|1482.8|1479.8|1482.3|1479.3|1482.8|1479.8|1482.3|1479.3|18
1617707700000|2021-04-06 11:15:00|1484.1|1481.1|1485.1|1482.1|1485.3|1482.3|1483.6|1480.6|51
1617708000000|2021-04-06 11:20:00|1485.6|1482.6|1484.6|1481.6|1485.6|1482.6|1484.6|1481.6|18
1617708300000|2021-04-06 11:25:00|1483.6|1480.6|1483.6|1480.6|1484.1|1481.1|1483.6|1480.6|100
1617708600000|2021-04-06 11:30:00|1484.1|1481.1|1484.6|1481.6|1485.6|1482.6|1484.1|1481.1|80
1617708900000|2021-04-06 11:35:00|1483.6|1480.6|1484.5|1481.5|1485|1482|1483.6|1480.6|78
1617709200000|2021-04-06 11:40:00|1484.6|1481.6|1485.1|1482.1|1485.6|1482.6|1484.6|1481.6|348
1617709500000|2021-04-06 11:45:00|1485|1482|1484|1481|1485|1482|1483.5|1480.5|41
1617709800000|2021-04-06 11:50:00|1484.3|1481.3|1485.9|1482.9|1486.9|1483.9|1484|1481|350
1617710100000|2021-04-06 11:55:00|1485.3|1482.3|1487|1484|1488.6|1485.6|1484.1|1481.1|307
1617710400000|2021-04-06 12:00:00|1487.3|1484.3|1490.4|1487.4|1491.6|1488.6|1486|1483|476
1617710700000|2021-04-06 12:05:00|1490.6|1487.6|1490.3|1487.3|1490.6|1487.6|1487|1484|246
1617711000000|2021-04-06 12:10:00|1489.6|1486.6|1489.4|1486.4|1490.3|1487.3|1486|1483|555
1617711300000|2021-04-06 12:15:00|1489.9|1486.9|1490.9|1487.9|1491.6|1488.6|1488.6|1485.6|712
1617711600000|2021-04-06 12:20:00|1491.9|1488.9|1492.9|1489.9|1495.6|1492.6|1491.9|1488.9|796
1617711900000|2021-04-06 12:25:00|1493.3|1490.3|1497.6|1494.6|1498.6|1495.6|1492.7|1489.7|1081
1617712200000|2021-04-06 12:30:00|1497.4|1494.4|1497.6|1494.6|1500.2|1497.2|1496.3|1493.3|477
1617712500000|2021-04-06 12:35:00|1497.9|1494.9|1499.2|1496.2|1501.6|1498.6|1497.9|1494.9|455
1617712800000|2021-04-06 12:40:00|1499.1|1496.1|1498.9|1495.9|1499.1|1496.1|1496.6|1493.6|303
1617713100000|2021-04-06 12:45:00|1498.6|1495.6|1497.9|1494.9|1500.2|1497.2|1496.6|1493.6|366
1617713400000|2021-04-06 12:50:00|1498.2|1495.2|1498.2|1495.2|1500.2|1497.2|1496.2|1493.2|363
1617713700000|2021-04-06 12:55:00|1497.9|1494.9|1494.9|1491.9|1497.9|1494.9|1493.6|1490.6|400
1617714000000|2021-04-06 13:00:00|1495.2|1492.2|1493.2|1490.2|1495.2|1492.2|1492.9|1489.9|382
1617714300000|2021-04-06 13:05:00|1493.9|1490.9|1494.9|1491.9|1495.2|1492.2|1493.2|1490.2|188
1617714600000|2021-04-06 13:10:00|1495.2|1492.2|1491.6|1488.6|1495.2|1492.2|1490.6|1487.6|621
1617714900000|2021-04-06 13:15:00|1491.4|1488.4|1493.8|1490.8|1494.3|1491.3|1490.6|1487.6|300
1617715200000|2021-04-06 13:20:00|1494.3|1491.3|1495.6|1492.6|1495.8|1492.8|1493.9|1490.9|209
1617715500000|2021-04-06 13:25:00|1494.8|1491.8|1493.9|1490.9|1494.9|1491.9|1493.9|1490.9|329
1617715800000|2021-04-06 13:30:00|1493.6|1490.6|1494.2|1491.2|1495.2|1492.2|1492.6|1489.6|375
1617716100000|2021-04-06 13:35:00|1493.9|1490.9|1491.2|1488.2|1494.2|1491.2|1490.9|1487.9|413
1617716400000|2021-04-06 13:40:00|1490.9|1487.9|1490.9|1487.9|1491.6|1488.6|1488.9|1485.9|757
1617716700000|2021-04-06 13:45:00|1491.6|1488.6|1491.9|1488.9|1495.1|1492.1|1491.6|1488.6|760
1617717000000|2021-04-06 13:50:00|1492.9|1489.9|1493.3|1490.3|1493.9|1490.9|1491.6|1488.6|466
1617717300000|2021-04-06 13:55:00|1493.4|1490.4|1493.9|1490.9|1495.9|1492.9|1493.4|1490.4|534
1617717600000|2021-04-06 14:00:00|1494.3|1491.3|1496.2|1493.2|1498.6|1495.6|1492.9|1489.9|929
1617717900000|2021-04-06 14:05:00|1497.7|1494.7|1498.6|1495.6|1498.6|1495.6|1497.6|1494.6|626
1617718200000|2021-04-06 14:10:00|1499.2|1496.2|1499.9|1496.9|1500.9|1497.9|1498.2|1495.2|665
1617718500000|2021-04-06 14:15:00|1499.5|1496.5|1497.9|1494.9|1500.2|1497.2|1496.6|1493.6|537
1617718800000|2021-04-06 14:20:00|1498.2|1495.2|1503.2|1500.2|1504.4|1501.4|1498.2|1495.2|1726
1617719100000|2021-04-06 14:25:00|1503.4|1500.4|1502.9|1499.9|1504.2|1501.2|1500.5|1497.5|829
1617719400000|2021-04-06 14:30:00|1503.4|1500.4|1502.9|1499.9|1504.9|1501.9|1500.2|1497.2|1315
1617719700000|2021-04-06 14:35:00|1502.7|1499.7|1510.9|1507.9|1512.2|1509.2|1502.5|1499.5|739
1617720000000|2021-04-06 14:40:00|1510.5|1507.5|1510.5|1507.5|1510.5|1507.5|1507.5|1504.5|703
1617720300000|2021-04-06 14:45:00|1510.9|1507.9|1508.2|1505.2|1510.9|1507.9|1506.2|1503.2|394
1617720600000|2021-04-06 14:50:00|1507.9|1504.9|1505.9|1502.9|1507.9|1504.9|1504.9|1501.9|334
1617720900000|2021-04-06 14:55:00|1505.7|1502.7|1507.9|1504.9|1507.9|1504.9|1504.2|1501.2|479
1617721200000|2021-04-06 15:00:00|1508.2|1505.2|1506.2|1503.2|1509.4|1506.4|1504.9|1501.9|933
1617721500000|2021-04-06 15:05:00|1505.6|1502.6|1510.9|1507.9|1510.9|1507.9|1504.7|1501.7|651
1617721800000|2021-04-06 15:10:00|1511|1508|1511.9|1508.9|1512.2|1509.2|1509.2|1506.2|467
1617722100000|2021-04-06 15:15:00|1511.2|1508.2|1512.2|1509.2|1512.2|1509.2|1509.2|1506.2|242
1617722400000|2021-04-06 15:20:00|1510.5|1507.5|1508.9|1505.9|1511.2|1508.2|1508.9|1505.9|514
1617722700000|2021-04-06 15:25:00|1508.5|1505.5|1509.9|1506.9|1509.9|1506.9|1508.2|1505.2|399
1617723000000|2021-04-06 15:30:00|1510.9|1507.9|1510.2|1507.2|1511.9|1508.9|1509.5|1506.5|505
1617723300000|2021-04-06 15:35:00|1510.9|1507.9|1510.2|1507.2|1511|1508|1509.5|1506.5|368
1617723600000|2021-04-06 15:40:00|1509.9|1506.9|1510.5|1507.5|1510.5|1507.5|1509.2|1506.2|199
1617723900000|2021-04-06 15:45:00|1510.2|1507.2|1506.7|1503.7|1510.5|1507.5|1504.9|1501.9|644
1617724200000|2021-04-06 15:50:00|1506.6|1503.6|1501.9|1498.9|1506.7|1503.7|1501.9|1498.9|702
1617724500000|2021-04-06 15:55:00|1502.2|1499.2|1502.4|1499.4|1502.9|1499.9|1500.2|1497.2|250
1617724800000|2021-04-06 16:00:00|1502.2|1499.2|1504.5|1501.5|1505.9|1502.9|1502.2|1499.2|606
1617725100000|2021-04-06 16:05:00|1503.5|1500.5|1504.9|1501.9|1505.9|1502.9|1503.5|1500.5|199
1617725400000|2021-04-06 16:10:00|1503.9|1500.9|1503.5|1500.5|1504.2|1501.2|1502.5|1499.5|214
1617725700000|2021-04-06 16:15:00|1502.9|1499.9|1501.2|1498.2|1503.5|1500.5|1501.2|1498.2|327
1617726000000|2021-04-06 16:20:00|1501.4|1498.4|1504.2|1501.2|1504.5|1501.5|1500.9|1497.9|374
1617726300000|2021-04-06 16:25:00|1503.9|1500.9|1502.9|1499.9|1504.5|1501.5|1502.5|1499.5|443
1617726600000|2021-04-06 16:30:00|1503.2|1500.2|1503.5|1500.5|1503.5|1500.5|1502.5|1499.5|267
1617726900000|2021-04-06 16:35:00|1503.9|1500.9|1503.2|1500.2|1503.9|1500.9|1502.9|1499.9|230
1617727200000|2021-04-06 16:40:00|1502.9|1499.9|1509.5|1506.5|1510.5|1507.5|1502.9|1499.9|1359
1617727500000|2021-04-06 16:45:00|1509.8|1506.8|1507.9|1504.9|1511.3|1508.3|1507.9|1504.9|634
1617727800000|2021-04-06 16:50:00|1508|1505|1505.5|1502.5|1510.5|1507.5|1504.5|1501.5|4430
1617728100000|2021-04-06 16:55:00|1505.8|1502.8|1500.5|1497.5|1507.8|1504.8|1500.5|1497.5|1296
1617780600000|2021-04-07 07:30:00|1509.1|1506.1|1506.9|1503.9|1509.7|1506.7|1506.4|1503.4|208
1617780900000|2021-04-07 07:35:00|1506.8|1503.8|1509.4|1506.4|1509.4|1506.4|1506.4|1503.4|166
1617781200000|2021-04-07 07:40:00|1509.6|1506.6|1509.4|1506.4|1509.9|1506.9|1509.1|1506.1|102
1617781500000|2021-04-07 07:45:00|1509.1|1506.1|1509.9|1506.9|1509.9|1506.9|1507.8|1504.8|19
1617781800000|2021-04-07 07:50:00|1510.1|1507.1|1507.8|1504.8|1510.1|1507.1|1507.1|1504.1|115
1617782100000|2021-04-07 07:55:00|1507.6|1504.6|1508.1|1505.1|1508.1|1505.1|1507.1|1504.1|23
1617782400000|2021-04-07 08:00:00|1507.6|1504.6|1507.1|1504.1|1507.8|1504.8|1507.1|1504.1|22
1617782700000|2021-04-07 08:05:00|1507.6|1504.6|1506.1|1503.1|1508.8|1505.8|1506.1|1503.1|161
1617783000000|2021-04-07 08:10:00|1505.8|1502.8|1505.1|1502.1|1505.8|1502.8|1504.1|1501.1|60
1617783300000|2021-04-07 08:15:00|1505.4|1502.4|1504.9|1501.9|1506.8|1503.8|1504.1|1501.1|252
1617783600000|2021-04-07 08:20:00|1504.4|1501.4|1505.4|1502.4|1506.4|1503.4|1504.3|1501.3|77
1617783900000|2021-04-07 08:25:00|1506.1|1503.1|1508.1|1505.1|1508.7|1505.7|1506.1|1503.1|113
1617784200000|2021-04-07 08:30:00|1507.9|1504.9|1509.1|1506.1|1509.1|1506.1|1507.9|1504.9|29
1617784500000|2021-04-07 08:35:00|1508.6|1505.6|1508.4|1505.4|1508.9|1505.9|1508.4|1505.4|27
1617784800000|2021-04-07 08:40:00|1507.8|1504.8|1506.4|1503.4|1507.8|1504.8|1505.8|1502.8|121
1617785100000|2021-04-07 08:45:00|1506.1|1503.1|1505.6|1502.6|1506.3|1503.3|1504.6|1501.6|138
1617785400000|2021-04-07 08:50:00|1505.7|1502.7|1508.1|1505.1|1508.1|1505.1|1505.6|1502.6|61
1617785700000|2021-04-07 08:55:00|1507.4|1504.4|1506.4|1503.4|1507.4|1504.4|1505.4|1502.4|51
1617786000000|2021-04-07 09:00:00|1506.3|1503.3|1505.4|1502.4|1506.3|1503.3|1505.1|1502.1|40
1617786300000|2021-04-07 09:05:00|1505.3|1502.3|1506.1|1503.1|1506.1|1503.1|1504.8|1501.8|24
1617786600000|2021-04-07 09:10:00|1506.6|1503.6|1506.1|1503.1|1507.1|1504.1|1506.1|1503.1|48
1617786900000|2021-04-07 09:15:00|1505.8|1502.8|1504.8|1501.8|1505.8|1502.8|1504.1|1501.1|442
1617787200000|2021-04-07 09:20:00|||||||||34
1617787500000|2021-04-07 09:25:00|1504.5|1501.5|1504.3|1501.3|1504.8|1501.8|1504.3|1501.3|17
1617787800000|2021-04-07 09:30:00|1503.8|1500.8|1504.8|1501.8|1504.8|1501.8|1503.8|1500.8|37
1617788100000|2021-04-07 09:35:00|1504.5|1501.5|1504.8|1501.8|1504.8|1501.8|1504.3|1501.3|27
1617788400000|2021-04-07 09:40:00|1504.5|1501.5|1504.8|1501.8|1504.8|1501.8|1504.5|1501.5|9
1617788700000|2021-04-07 09:45:00|1504.5|1501.5|1504.5|1501.5|1504.5|1501.5|1504.5|1501.5|18
1617789000000|2021-04-07 09:50:00|1503.8|1500.8|1503.5|1500.5|1504.3|1501.3|1503.5|1500.5|252
1617789300000|2021-04-07 09:55:00|1502.8|1499.8|1502.5|1499.5|1503.1|1500.1|1502.5|1499.5|44
1617789600000|2021-04-07 10:00:00|1503.5|1500.5|1505.8|1502.8|1505.8|1502.8|1503.5|1500.5|112
1617789900000|2021-04-07 10:05:00|1505.5|1502.5|1504.8|1501.8|1505.8|1502.8|1504.8|1501.8|75
1617790200000|2021-04-07 10:10:00|1505|1502|1504.5|1501.5|1505.1|1502.1|1504.1|1501.1|76
1617790500000|2021-04-07 10:15:00|1504.8|1501.8|1505.8|1502.8|1506|1503|1504.8|1501.8|35
1617790800000|2021-04-07 10:20:00|1505.5|1502.5|1506|1503|1506|1503|1505.5|1502.5|8
1617791100000|2021-04-07 10:25:00|1505.8|1502.8|1506.8|1503.8|1508.6|1505.6|1505.8|1502.8|327
1617791400000|2021-04-07 10:30:00|1507|1504|1505.8|1502.8|1507.1|1504.1|1505.8|1502.8|74
1617791700000|2021-04-07 10:35:00|1505.6|1502.6|1504.8|1501.8|1505.8|1502.8|1504.5|1501.5|151
1617792000000|2021-04-07 10:40:00|1504.9|1501.9|1504.1|1501.1|1506.1|1503.1|1504|1501|60
1617792300000|2021-04-07 10:45:00|1504.5|1501.5|1504.1|1501.1|1504.5|1501.5|1503.5|1500.5|55
1617792600000|2021-04-07 10:50:00|1504.5|1501.5|1502.8|1499.8|1504.8|1501.8|1502.8|1499.8|366
1617792900000|2021-04-07 10:55:00|1502.7|1499.7|1501.3|1498.3|1502.8|1499.8|1498.7|1495.7|111
1617793200000|2021-04-07 11:00:00|1501.5|1498.5|1500.2|1497.2|1502|1499|1500.2|1497.2|32
1617793500000|2021-04-07 11:05:00|1499.8|1496.8|1496.2|1493.2|1499.8|1496.8|1496.2|1493.2|399
1617793800000|2021-04-07 11:10:00|||||||||116
1617794100000|2021-04-07 11:15:00|1498.2|1495.2|1499.8|1496.8|1499.8|1496.8|1498.2|1495.2|55
1617794400000|2021-04-07 11:20:00|1499.5|1496.5|1500.2|1497.2|1500.8|1497.8|1499.2|1496.2|96
1617794700000|2021-04-07 11:25:00|1499.8|1496.8|1501.3|1498.3|1501.5|1498.5|1499.8|1496.8|16
1617795000000|2021-04-07 11:30:00|1501.5|1498.5|1501.7|1498.7|1501.8|1498.8|1501.2|1498.2|36
1617795300000|2021-04-07 11:35:00|1501.2|1498.2|1501.8|1498.8|1502.2|1499.2|1501.2|1498.2|91
1617795600000|2021-04-07 11:40:00|1501.7|1498.7|1501.7|1498.7|1501.8|1498.8|1501.2|1498.2|51
1617795900000|2021-04-07 11:45:00|1501.2|1498.2|1500.8|1497.8|1501.2|1498.2|1500.2|1497.2|86
1617796200000|2021-04-07 11:50:00|1501.2|1498.2|1499.9|1496.9|1501.2|1498.2|1499.5|1496.5|125
1617796500000|2021-04-07 11:55:00|1500|1497|1501.5|1498.5|1501.7|1498.7|1499.9|1496.9|66
1617796800000|2021-04-07 12:00:00|1502|1499|1502.2|1499.2|1504.3|1501.3|1501.2|1498.2|389
1617797100000|2021-04-07 12:05:00|1501.9|1498.9|1503.6|1500.6|1504.5|1501.5|1501.2|1498.2|446
1617797400000|2021-04-07 12:10:00|1504|1501|1502.5|1499.5|1504|1501|1501|1498|513
1617797700000|2021-04-07 12:15:00|1502.8|1499.8|1501|1498|1503.5|1500.5|1500.8|1497.8|572
1617798000000|2021-04-07 12:20:00|1501.2|1498.2|1503.3|1500.3|1504.5|1501.5|1501.2|1498.2|387
1617798300000|2021-04-07 12:25:00|1503.5|1500.5|1504.8|1501.8|1505.1|1502.1|1503.2|1500.2|384
1617798600000|2021-04-07 12:30:00|1504.1|1501.1|1503.5|1500.5|1504.5|1501.5|1502.5|1499.5|135
1617798900000|2021-04-07 12:35:00|1503.3|1500.3|1503.2|1500.2|1504.5|1501.5|1501.8|1498.8|219
1617799200000|2021-04-07 12:40:00|1503.3|1500.3|1504.8|1501.8|1504.8|1501.8|1502.5|1499.5|329
1617799500000|2021-04-07 12:45:00|1505.1|1502.1|1503.8|1500.8|1505.1|1502.1|1503.1|1500.1|304
1617799800000|2021-04-07 12:50:00|1503.9|1500.9|1505.5|1502.5|1505.8|1502.8|1503.9|1500.9|889
1617800100000|2021-04-07 12:55:00|1505.1|1502.1|1505.8|1502.8|1506.8|1503.8|1505.1|1502.1|214
1617800400000|2021-04-07 13:00:00|1506.8|1503.8|1506.8|1503.8|1506.8|1503.8|1505.8|1502.8|182
1617800700000|2021-04-07 13:05:00|1505.8|1502.8|1506.4|1503.4|1506.8|1503.8|1504.8|1501.8|495
1617801000000|2021-04-07 13:10:00|1507.1|1504.1|1507.1|1504.1|1509.1|1506.1|1506.1|1503.1|297
1617801300000|2021-04-07 13:15:00|1506.8|1503.8|1505.3|1502.3|1506.8|1503.8|1505.1|1502.1|214
1617801600000|2021-04-07 13:20:00|1505.1|1502.1|1506.4|1503.4|1506.4|1503.4|1504.9|1501.9|248
1617801900000|2021-04-07 13:25:00|1506.8|1503.8|1508.1|1505.1|1508.1|1505.1|1506.4|1503.4|242
1617802200000|2021-04-07 13:30:00|1507.7|1504.7|1506.4|1503.4|1507.7|1504.7|1504.9|1501.9|235
1617802500000|2021-04-07 13:35:00|1506.8|1503.8|1502.8|1499.8|1507.1|1504.1|1502.8|1499.8|569
1617802800000|2021-04-07 13:40:00|1502.4|1499.4|1503.4|1500.4|1504.4|1501.4|1501.8|1498.8|491
1617803100000|2021-04-07 13:45:00|1502.8|1499.8|1503.9|1500.9|1504.4|1501.4|1502.8|1499.8|159
1617803400000|2021-04-07 13:50:00|1503.8|1500.8|1503.4|1500.4|1504.1|1501.1|1502.8|1499.8|167
1617803700000|2021-04-07 13:55:00|1503.1|1500.1|1502.4|1499.4|1504.1|1501.1|1501.8|1498.8|210
1617804000000|2021-04-07 14:00:00|1502.7|1499.7|1504.1|1501.1|1504.8|1501.8|1502.1|1499.1|437
1617804300000|2021-04-07 14:05:00|1504.4|1501.4|1507.8|1504.8|1508.1|1505.1|1503.4|1500.4|709
1617804600000|2021-04-07 14:10:00|1507.5|1504.5|1507.1|1504.1|1507.9|1504.9|1504.8|1501.8|379
1617804900000|2021-04-07 14:15:00|1507.4|1504.4|1509.7|1506.7|1510.4|1507.4|1507.4|1504.4|750
1617805200000|2021-04-07 14:20:00|1509.9|1506.9|1508.4|1505.4|1509.9|1506.9|1508.1|1505.1|205
1617805500000|2021-04-07 14:25:00|1508.1|1505.1|1515.4|1512.4|1516|1513|1508.1|1505.1|868
1617805800000|2021-04-07 14:30:00|1515.5|1512.5|1522.4|1519.4|1522.4|1519.4|1515.4|1512.4|641
1617806100000|2021-04-07 14:35:00|1521.4|1518.4|1519.4|1516.4|1522.4|1519.4|1518.1|1515.1|957
1617806400000|2021-04-07 14:40:00|1518.7|1515.7|1524.7|1521.7|1526.7|1523.7|1518.7|1515.7|1874
1617806700000|2021-04-07 14:45:00|1524.8|1521.8|1522.4|1519.4|1525|1522|1522|1519|507
1617807000000|2021-04-07 14:50:00|1522.5|1519.5|1524.7|1521.7|1524.7|1521.7|1521.7|1518.7|372
1617807300000|2021-04-07 14:55:00|1524.4|1521.4|1522.7|1519.7|1525.7|1522.7|1521.7|1518.7|328
1617807600000|2021-04-07 15:00:00|1523|1520|1523|1520|1523.7|1520.7|1522|1519|298
1617807900000|2021-04-07 15:05:00|1522.7|1519.7|1524|1521|1525.7|1522.7|1522.7|1519.7|394
1617808200000|2021-04-07 15:10:00|1523.7|1520.7|1523.4|1520.4|1525.7|1522.7|1523.4|1520.4|421
1617808500000|2021-04-07 15:15:00|1522.7|1519.7|1524.1|1521.1|1524.4|1521.4|1522.7|1519.7|378
1617808800000|2021-04-07 15:20:00|1524.2|1521.2|1521.1|1518.1|1524.4|1521.4|1521.1|1518.1|295
1617809100000|2021-04-07 15:25:00|1520.1|1517.1|1518.8|1515.8|1520.1|1517.1|1517.8|1514.8|788
1617809400000|2021-04-07 15:30:00|1518.4|1515.4|1519.8|1516.8|1519.8|1516.8|1517.4|1514.4|235
1617809700000|2021-04-07 15:35:00|1520.1|1517.1|1510.1|1507.1|1520.1|1517.1|1508.5|1505.5|966
1617810000000|2021-04-07 15:40:00|1510.5|1507.5|1510.8|1507.8|1512.8|1509.8|1509.8|1506.8|685
1617810300000|2021-04-07 15:45:00|1511.8|1508.8|1514.1|1511.1|1514.3|1511.3|1510.8|1507.8|395
1617810600000|2021-04-07 15:50:00|1513.8|1510.8|1519.1|1516.1|1519.4|1516.4|1513.8|1510.8|498
1617810900000|2021-04-07 15:55:00|1518.7|1515.7|1519.8|1516.8|1519.8|1516.8|1518.1|1515.1|240
1617811200000|2021-04-07 16:00:00|1520.1|1517.1|1522.7|1519.7|1523.1|1520.1|1520.1|1517.1|330
1617811500000|2021-04-07 16:05:00|1523.1|1520.1|1525.1|1522.1|1525.7|1522.7|1523.1|1520.1|283
1617811800000|2021-04-07 16:10:00|1525.4|1522.4|1526.4|1523.4|1526.4|1523.4|1522.1|1519.1|388
1617812100000|2021-04-07 16:15:00|1526.9|1523.9|1525.4|1522.4|1527.1|1524.1|1524.8|1521.8|193
1617812400000|2021-04-07 16:20:00|1525.1|1522.1|1525.6|1522.6|1527.1|1524.1|1525.1|1522.1|193
1617812700000|2021-04-07 16:25:00|1525.2|1522.2|1524.2|1521.2|1526.2|1523.2|1523.7|1520.7|409
1617813000000|2021-04-07 16:30:00|1524.4|1521.4|1520.4|1517.4|1524.7|1521.7|1520.4|1517.4|386
1617813300000|2021-04-07 16:35:00|1520.8|1517.8|1520.8|1517.8|1520.9|1517.9|1518.8|1515.8|307
1617813600000|2021-04-07 16:40:00|1521.1|1518.1|1520.8|1517.8|1521.8|1518.8|1519.8|1516.8|491
1617813900000|2021-04-07 16:45:00|1520.3|1517.3|1515.6|1512.6|1520.8|1517.8|1515.5|1512.5|702
1617814200000|2021-04-07 16:50:00|1516.1|1513.1|1507.5|1504.5|1517.8|1514.8|1506.5|1503.5|2758
1617814500000|2021-04-07 16:55:00|1507.1|1504.1|1508.8|1505.8|1510.5|1507.5|1506.5|1503.5|1005
1617867000000|2021-04-08 07:30:00|1509.4|1506.4|1516|1513|1516.8|1513.8|1509.4|1506.4|615
1617867300000|2021-04-08 07:35:00|1516.3|1513.3|1520.3|1517.3|1522.6|1519.6|1516.3|1513.3|155
1617867600000|2021-04-08 07:40:00|1521|1518|1521.8|1518.8|1522.3|1519.3|1520.6|1517.6|272
1617867900000|2021-04-08 07:45:00|1521.9|1518.9|1519|1516|1521.9|1518.9|1518.7|1515.7|1101
1617868200000|2021-04-08 07:50:00|1519.2|1516.2|1518.5|1515.5|1520.4|1517.4|1518.5|1515.5|56
1617868500000|2021-04-08 07:55:00|1518.7|1515.7|1518.7|1515.7|1519.9|1516.9|1518.5|1515.5|54
1617868800000|2021-04-08 08:00:00|1519|1516|1518.5|1515.5|1520|1517|1518|1515|54
1617869100000|2021-04-08 08:05:00|1518.9|1515.9|1520|1517|1520.2|1517.2|1518.9|1515.9|55
1617869400000|2021-04-08 08:10:00|1519.7|1516.7|1519.5|1516.5|1520.4|1517.4|1519|1516|94
1617869700000|2021-04-08 08:15:00|1519.4|1516.4|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|19
1617870000000|2021-04-08 08:20:00|1520.2|1517.2|1520|1517|1520.4|1517.4|1519.4|1516.4|29
1617870300000|2021-04-08 08:25:00|1519.9|1516.9|1520|1517|1520.4|1517.4|1519.4|1516.4|21
1617870600000|2021-04-08 08:30:00|1520.4|1517.4|1517|1514|1520.4|1517.4|1517|1514|26
1617870900000|2021-04-08 08:35:00|1517.4|1514.4|1517|1514|1518|1515|1517|1514|40
1617871200000|2021-04-08 08:40:00|1516.7|1513.7|1517.4|1514.4|1517.4|1514.4|1516.7|1513.7|46
1617871500000|2021-04-08 08:45:00|1517|1514|1517.4|1514.4|1517.4|1514.4|1517|1514|38
1617871800000|2021-04-08 08:50:00|1517.5|1514.5|1517.4|1514.4|1517.9|1514.9|1517.4|1514.4|51
1617872100000|2021-04-08 08:55:00|1517|1514|1517.4|1514.4|1517.4|1514.4|1517|1514|64
1617872400000|2021-04-08 09:00:00|1516.4|1513.4|1514.7|1511.7|1516.7|1513.7|1514.4|1511.4|118
1617872700000|2021-04-08 09:05:00|1515.1|1512.1|1519.4|1516.4|1519.4|1516.4|1515.1|1512.1|73
1617873000000|2021-04-08 09:10:00|1520.1|1517.1|1518.7|1515.7|1520.4|1517.4|1518.7|1515.7|47
1617873300000|2021-04-08 09:15:00|1518.9|1515.9|1517.7|1514.7|1518.9|1515.9|1517.7|1514.7|53
1617873600000|2021-04-08 09:20:00|1516.1|1513.1|1515.7|1512.7|1516.1|1513.1|1515.7|1512.7|28
1617873900000|2021-04-08 09:25:00|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|16
1617874200000|2021-04-08 09:30:00|1515.7|1512.7|1515.9|1512.9|1515.9|1512.9|1515.4|1512.4|28
1617874500000|2021-04-08 09:35:00|1515.7|1512.7|1517.4|1514.4|1517.4|1514.4|1515.7|1512.7|45
1617874800000|2021-04-08 09:40:00|1516.7|1513.7|1516.7|1513.7|1517.2|1514.2|1516.4|1513.4|61
1617875100000|2021-04-08 09:45:00|1516.4|1513.4|1516.7|1513.7|1516.7|1513.7|1516.4|1513.4|23
1617875400000|2021-04-08 09:50:00|1516.4|1513.4|1515.7|1512.7|1516.4|1513.4|1515.7|1512.7|114
1617875700000|2021-04-08 09:55:00|1516.4|1513.4|1516.1|1513.1|1516.4|1513.4|1516.1|1513.1|54
1617876000000|2021-04-08 10:00:00|1516.2|1513.2|1516.1|1513.1|1516.2|1513.2|1516.1|1513.1|23
1617876300000|2021-04-08 10:05:00|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|22
1617876600000|2021-04-08 10:10:00|||||||||17
1617876900000|2021-04-08 10:15:00|1514.7|1511.7|1515.1|1512.1|1515.2|1512.2|1514.2|1511.2|47
1617877200000|2021-04-08 10:20:00|1514.7|1511.7|1515.2|1512.2|1515.4|1512.4|1514.4|1511.4|287
1617877500000|2021-04-08 10:25:00|1514.7|1511.7|1515.4|1512.4|1515.4|1512.4|1514.7|1511.7|52
1617877800000|2021-04-08 10:30:00|||||||||20
1617878100000|2021-04-08 10:35:00|1515.2|1512.2|1515.4|1512.4|1515.4|1512.4|1515.2|1512.2|26
1617878400000|2021-04-08 10:40:00|1516.4|1513.4|1516.4|1513.4|1516.4|1513.4|1516.2|1513.2|202
1617878700000|2021-04-08 10:45:00|1516.1|1513.1|1516.4|1513.4|1516.4|1513.4|1515.7|1512.7|59
1617879000000|2021-04-08 10:50:00|1516.2|1513.2|1515.7|1512.7|1516.2|1513.2|1515.4|1512.4|97
1617879300000|2021-04-08 10:55:00|1515.4|1512.4|1516.4|1513.4|1516.5|1513.5|1515.4|1512.4|604
1617879600000|2021-04-08 11:00:00|1516.6|1513.6|1516.4|1513.4|1516.6|1513.6|1516.1|1513.1|42
1617879900000|2021-04-08 11:05:00|1516.6|1513.6|1516.4|1513.4|1516.6|1513.6|1516.4|1513.4|139
1617880200000|2021-04-08 11:10:00|1516.5|1513.5|1516.4|1513.4|1517|1514|1516.4|1513.4|70
1617880500000|2021-04-08 11:15:00|1517|1514|1520|1517|1520|1517|1517|1514|62
1617880800000|2021-04-08 11:20:00|1520.4|1517.4|1521|1518|1521.4|1518.4|1520.4|1517.4|335
1617881100000|2021-04-08 11:25:00|1520.4|1517.4|1520.4|1517.4|1521.4|1518.4|1520|1517|108
1617881400000|2021-04-08 11:30:00|1520.5|1517.5|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|95
1617881700000|2021-04-08 11:35:00|1520.6|1517.6|1521.4|1518.4|1521.7|1518.7|1520.4|1517.4|161
1617882000000|2021-04-08 11:40:00|1521.7|1518.7|1521.4|1518.4|1521.7|1518.7|1521.4|1518.4|20
1617882300000|2021-04-08 11:45:00|1521.7|1518.7|1521.4|1518.4|1521.7|1518.7|1520.6|1517.6|82
1617882600000|2021-04-08 11:50:00|1522|1519|1522.6|1519.6|1522.6|1519.6|1522|1519|84
1617882900000|2021-04-08 11:55:00|1523|1520|1524.4|1521.4|1525.4|1522.4|1523|1520|149
1617883200000|2021-04-08 12:00:00|1524.7|1521.7|1532.5|1529.5|1533.6|1530.6|1524.4|1521.4|539
1617883500000|2021-04-08 12:05:00|1532.4|1529.4|1529.3|1526.3|1533.4|1530.4|1529|1526|361
1617883800000|2021-04-08 12:10:00|1529|1526|1518.7|1515.7|1529|1526|1517.1|1514.1|1230
1617884100000|2021-04-08 12:15:00|1519.1|1516.1|1521.4|1518.4|1522.8|1519.8|1518.7|1515.7|546
1617884400000|2021-04-08 12:20:00|1521.9|1518.9|1520.8|1517.8|1525.1|1522.1|1519.8|1516.8|1862
1617884700000|2021-04-08 12:25:00|1521.8|1518.8|1520.5|1517.5|1521.8|1518.8|1520.5|1517.5|166
1617885000000|2021-04-08 12:30:00|1521|1518|1517.8|1514.8|1521.1|1518.1|1516.8|1513.8|699
1617885300000|2021-04-08 12:35:00|1516.8|1513.8|1517.1|1514.1|1517.8|1514.8|1516.5|1513.5|1079
1617885600000|2021-04-08 12:40:00|1517.5|1514.5|1515.5|1512.5|1517.5|1514.5|1515|1512|1208
1617885900000|2021-04-08 12:45:00|1515.1|1512.1|1516.5|1513.5|1517.1|1514.1|1515.1|1512.1|130
1617886200000|2021-04-08 12:50:00|1517.1|1514.1|1516.5|1513.5|1517.5|1514.5|1516.5|1513.5|339
1617886500000|2021-04-08 12:55:00|1515.8|1512.8|1519.8|1516.8|1519.8|1516.8|1515.8|1512.8|216
1617886800000|2021-04-08 13:00:00|1519.6|1516.6|1519.1|1516.1|1519.8|1516.8|1517.5|1514.5|233
1617887100000|2021-04-08 13:05:00|1519.5|1516.5|1519.5|1516.5|1521.1|1518.1|1519.1|1516.1|173
1617887400000|2021-04-08 13:10:00|1519.3|1516.3|1518.5|1515.5|1519.3|1516.3|1518.5|1515.5|136
1617887700000|2021-04-08 13:15:00|1517.5|1514.5|1517|1514|1517.5|1514.5|1516.6|1513.6|234
1617888000000|2021-04-08 13:20:00|1517.1|1514.1|1516.6|1513.6|1518.4|1515.4|1516.5|1513.5|682
1617888300000|2021-04-08 13:25:00|1516.8|1513.8|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|164
1617888600000|2021-04-08 13:30:00|1516.6|1513.6|1516.6|1513.6|1517.5|1514.5|1516.5|1513.5|243
1617888900000|2021-04-08 13:35:00|1516.8|1513.8|1517.6|1514.6|1520.4|1517.4|1516.8|1513.8|599
1617889200000|2021-04-08 13:40:00|1517.8|1514.8|1514.6|1511.6|1519.5|1516.5|1514.5|1511.5|298
1617889500000|2021-04-08 13:45:00|1514.5|1511.5|1513.5|1510.5|1514.5|1511.5|1511.1|1508.1|482
1617889800000|2021-04-08 13:50:00|1512.6|1509.6|1515.8|1512.8|1515.8|1512.8|1512.5|1509.5|249
1617890100000|2021-04-08 13:55:00|1515.5|1512.5|1514.5|1511.5|1515.8|1512.8|1514.5|1511.5|194
1617890400000|2021-04-08 14:00:00|1515.8|1512.8|1518.8|1515.8|1519.5|1516.5|1515.5|1512.5|317
1617890700000|2021-04-08 14:05:00|1519|1516|1517.8|1514.8|1519.8|1516.8|1517.3|1514.3|235
1617891000000|2021-04-08 14:10:00|1517.3|1514.3|1515.1|1512.1|1517.6|1514.6|1514.8|1511.8|256
1617891300000|2021-04-08 14:15:00|1515.5|1512.5|1514.8|1511.8|1516.8|1513.8|1514.8|1511.8|350
1617891600000|2021-04-08 14:20:00|1515|1512|1515.1|1512.1|1516.1|1513.1|1514.8|1511.8|563
1617891900000|2021-04-08 14:25:00|1515.5|1512.5|1515.8|1512.8|1515.8|1512.8|1514.8|1511.8|440
1617892200000|2021-04-08 14:30:00|1515.6|1512.6|1516.8|1513.8|1516.8|1513.8|1514.8|1511.8|232
1617892500000|2021-04-08 14:35:00|1516.6|1513.6|1518.8|1515.8|1519.8|1516.8|1516.1|1513.1|265
1617892800000|2021-04-08 14:40:00|1518.1|1515.1|1516.8|1513.8|1518.1|1515.1|1516.8|1513.8|139
1617893100000|2021-04-08 14:45:00|1517.8|1514.8|1513.5|1510.5|1518.5|1515.5|1513.5|1510.5|686
1617893400000|2021-04-08 14:50:00|1515|1512|1515.2|1512.2|1517|1514|1514.5|1511.5|302
1617893700000|2021-04-08 14:55:00|1515.3|1512.3|1517.2|1514.2|1518.5|1515.5|1514.8|1511.8|450
1617894000000|2021-04-08 15:00:00|1518.2|1515.2|1521.3|1518.3|1521.3|1518.3|1518.2|1515.2|486
1617894300000|2021-04-08 15:05:00|1521.5|1518.5|1521.5|1518.5|1522.5|1519.5|1521.2|1518.2|649
1617894600000|2021-04-08 15:10:00|1521.8|1518.8|1522.5|1519.5|1522.5|1519.5|1521.8|1518.8|202
1617894900000|2021-04-08 15:15:00|1522.2|1519.2|1524.2|1521.2|1524.8|1521.8|1522.2|1519.2|590
1617895200000|2021-04-08 15:20:00|1524.3|1521.3|1522.2|1519.2|1524.5|1521.5|1522.2|1519.2|225
1617895500000|2021-04-08 15:25:00|1522.5|1519.5|1522.2|1519.2|1523.2|1520.2|1522.2|1519.2|84
1617895800000|2021-04-08 15:30:00|1522.5|1519.5|1521.2|1518.2|1523.2|1520.2|1521.2|1518.2|195
1617896100000|2021-04-08 15:35:00|1520.2|1517.2|1523.2|1520.2|1524|1521|1520.2|1517.2|290
1617896400000|2021-04-08 15:40:00|1523.8|1520.8|1526.2|1523.2|1526.8|1523.8|1523.5|1520.5|330
1617896700000|2021-04-08 15:45:00|1526.3|1523.3|1525.2|1522.2|1527.5|1524.5|1524.2|1521.2|484
1617897000000|2021-04-08 15:50:00|1524.2|1521.2|1526.2|1523.2|1527.2|1524.2|1524.2|1521.2|250
1617897300000|2021-04-08 15:55:00|1525.7|1522.7|1520.5|1517.5|1526.2|1523.2|1520.5|1517.5|654
1617897600000|2021-04-08 16:00:00|1520.9|1517.9|1521.6|1518.6|1523.2|1520.2|1520.9|1517.9|1542
1617897900000|2021-04-08 16:05:00|1521.2|1518.2|1521.6|1518.6|1521.6|1518.6|1520.6|1517.6|909
1617898200000|2021-04-08 16:10:00|1521.9|1518.9|1524.2|1521.2|1524.6|1521.6|1521.6|1518.6|258
1617898500000|2021-04-08 16:15:00|1524.7|1521.7|1528.5|1525.5|1528.5|1525.5|1523.6|1520.6|533
1617898800000|2021-04-08 16:20:00|1527.9|1524.9|1527.5|1524.5|1527.9|1524.9|1526.4|1523.4|551
1617899100000|2021-04-08 16:25:00|1527.9|1524.9|1527.9|1524.9|1528.2|1525.2|1524.6|1521.6|758
1617899400000|2021-04-08 16:30:00|1527.4|1524.4|1522.9|1519.9|1527.5|1524.5|1521.3|1518.3|957
1617899700000|2021-04-08 16:35:00|1522.8|1519.8|1522.3|1519.3|1523.4|1520.4|1520.9|1517.9|546
1617900000000|2021-04-08 16:40:00|1522.9|1519.9|1523.3|1520.3|1525.9|1522.9|1522.3|1519.3|229
1617900300000|2021-04-08 16:45:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1520.3|1517.3|2255
1617900600000|2021-04-08 16:50:00|1523.9|1520.9|1519.3|1516.3|1524.3|1521.3|1518.3|1515.3|6418
1617900900000|2021-04-08 16:55:00|1519.1|1516.1|1524.6|1521.6|1526.3|1523.3|1518.3|1515.3|1526
1617953400000|2021-04-09 07:30:00|1523.9|1520.9|1525.9|1522.9|1527.3|1524.3|1523.9|1520.9|449
1617953700000|2021-04-09 07:35:00|1524.9|1521.9|1527.9|1524.9|1527.9|1524.9|1524.9|1521.9|91
1617954000000|2021-04-09 07:40:00|1528.5|1525.5|1526.7|1523.7|1529.8|1526.8|1526.7|1523.7|1384
1617954300000|2021-04-09 07:45:00|1526.8|1523.8|1527.6|1524.6|1528.2|1525.2|1526.7|1523.7|51
1617954600000|2021-04-09 07:50:00|1527.2|1524.2|1527.2|1524.2|1527.2|1524.2|1526.6|1523.6|46
1617954900000|2021-04-09 07:55:00|1527.6|1524.6|1528.2|1525.2|1528.7|1525.7|1527.6|1524.6|63
1617955200000|2021-04-09 08:00:00|1528.6|1525.6|1527.2|1524.2|1528.8|1525.8|1527.2|1524.2|51
1617955500000|2021-04-09 08:05:00|1526.8|1523.8|1529.2|1526.2|1529.2|1526.2|1525.6|1522.6|84
1617955800000|2021-04-09 08:10:00|1528.8|1525.8|1529.6|1526.6|1529.6|1526.6|1528.8|1525.8|52
1617956100000|2021-04-09 08:15:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1528.8|1525.8|289
1617956400000|2021-04-09 08:20:00|1530.5|1527.5|1530.8|1527.8|1530.8|1527.8|1530.5|1527.5|110
1617956700000|2021-04-09 08:25:00|1530.5|1527.5|1531.8|1528.8|1532.1|1529.1|1529.8|1526.8|199
1617957000000|2021-04-09 08:30:00|1531.6|1528.6|1532.1|1529.1|1532.1|1529.1|1531.5|1528.5|111
1617957300000|2021-04-09 08:35:00|1531.5|1528.5|1531.8|1528.8|1531.8|1528.8|1530.8|1527.8|125
1617957600000|2021-04-09 08:40:00|1531.1|1528.1|1531.8|1528.8|1531.8|1528.8|1530.8|1527.8|58
1617957900000|2021-04-09 08:45:00|1531.3|1528.3|1530.2|1527.2|1531.3|1528.3|1529.8|1526.8|134
1617958200000|2021-04-09 08:50:00|1529.8|1526.8|1529.8|1526.8|1529.8|1526.8|1529.8|1526.8|31
1617958500000|2021-04-09 08:55:00|1530.1|1527.1|1530.8|1527.8|1530.8|1527.8|1530.1|1527.1|76
1617958800000|2021-04-09 09:00:00|||||||||46
1617959100000|2021-04-09 09:05:00|1531.7|1528.7|1529.8|1526.8|1531.8|1528.8|1529.8|1526.8|100
1617959400000|2021-04-09 09:10:00|1530.2|1527.2|1529.7|1526.7|1530.2|1527.2|1529.7|1526.7|119
1617959700000|2021-04-09 09:15:00|1529.8|1526.8|1529.6|1526.6|1529.8|1526.8|1529.2|1526.2|134
1617960000000|2021-04-09 09:20:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|171
1617960300000|2021-04-09 09:25:00|1529.7|1526.7|1528.6|1525.6|1529.7|1526.7|1528.6|1525.6|216
1617960600000|2021-04-09 09:30:00|1528.4|1525.4|1527.6|1524.6|1528.4|1525.4|1527.4|1524.4|61
1617960900000|2021-04-09 09:35:00|1527.9|1524.9|1530.6|1527.6|1530.6|1527.6|1527.9|1524.9|56
1617961200000|2021-04-09 09:40:00|1530.9|1527.9|1529.9|1526.9|1531.1|1528.1|1529.9|1526.9|63
1617961500000|2021-04-09 09:45:00|1530.1|1527.1|1530.4|1527.4|1530.4|1527.4|1529.6|1526.6|45
1617961800000|2021-04-09 09:50:00|1530.6|1527.6|1530.6|1527.6|1530.6|1527.6|1530.6|1527.6|17
1617962100000|2021-04-09 09:55:00|1531.3|1528.3|1531.6|1528.6|1531.6|1528.6|1531.3|1528.3|26
1617962400000|2021-04-09 10:00:00|1530.9|1527.9|1530.9|1527.9|1531.6|1528.6|1530.9|1527.9|67
1617962700000|2021-04-09 10:05:00|1530.6|1527.6|1531.6|1528.6|1531.6|1528.6|1530.6|1527.6|580
1617963000000|2021-04-09 10:10:00|||||||||53
1617963300000|2021-04-09 10:15:00|1531.8|1528.8|1532.6|1529.6|1532.6|1529.6|1531.8|1528.8|118
1617963600000|2021-04-09 10:20:00|1533.2|1530.2|1533.6|1530.6|1533.6|1530.6|1533.2|1530.2|41
1617963900000|2021-04-09 10:25:00|1533.8|1530.8|1535.2|1532.2|1535.8|1532.8|1533.8|1530.8|166
1617964200000|2021-04-09 10:30:00|1534.8|1531.8|1534.8|1531.8|1535.8|1532.8|1534.6|1531.6|876
1617964500000|2021-04-09 10:35:00|1534.3|1531.3|1534.8|1531.8|1534.8|1531.8|1533.8|1530.8|54
1617964800000|2021-04-09 10:40:00|1535.1|1532.1|1533.8|1530.8|1535.1|1532.1|1533.8|1530.8|102
1617965100000|2021-04-09 10:45:00|1533.5|1530.5|1532.8|1529.8|1533.5|1530.5|1532.8|1529.8|71
1617965400000|2021-04-09 10:50:00|1533|1530|1533|1530|1534.1|1531.1|1532.8|1529.8|87
1617965700000|2021-04-09 10:55:00|1533.3|1530.3|1532.1|1529.1|1533.5|1530.5|1531.6|1528.6|212
1617966000000|2021-04-09 11:00:00|1531.6|1528.6|1533.2|1530.2|1533.2|1530.2|1531.6|1528.6|55
1617966300000|2021-04-09 11:05:00|1532.8|1529.8|1533.8|1530.8|1533.8|1530.8|1532.7|1529.7|55
1617966600000|2021-04-09 11:10:00|1533.7|1530.7|1534.8|1531.8|1535.8|1532.8|1533.6|1530.6|103
1617966900000|2021-04-09 11:15:00|1535.2|1532.2|1533.8|1530.8|1535.3|1532.3|1533.8|1530.8|82
1617967200000|2021-04-09 11:20:00|1534.8|1531.8|1535.7|1532.7|1536.6|1533.6|1534.8|1531.8|46
1617967500000|2021-04-09 11:25:00|1535.8|1532.8|1535.8|1532.8|1536.6|1533.6|1535.7|1532.7|72
1617967800000|2021-04-09 11:30:00|1536.6|1533.6|1536.6|1533.6|1536.8|1533.8|1535.7|1532.7|194
1617968100000|2021-04-09 11:35:00|1536.7|1533.7|1537.2|1534.2|1538.1|1535.1|1536.7|1533.7|954
1617968400000|2021-04-09 11:40:00|1536.8|1533.8|1536.8|1533.8|1537.7|1534.7|1536.7|1533.7|124
1617968700000|2021-04-09 11:45:00|1537.7|1534.7|1538.2|1535.2|1538.2|1535.2|1536.8|1533.8|104
1617969000000|2021-04-09 11:50:00|1537.8|1534.8|1537.8|1534.8|1538.2|1535.2|1537.7|1534.7|90
1617969300000|2021-04-09 11:55:00|1538.2|1535.2|1538.7|1535.7|1539.2|1536.2|1537.7|1534.7|228
1617969600000|2021-04-09 12:00:00|1538.6|1535.6|1537.6|1534.6|1539.1|1536.1|1536.9|1533.9|1173
1617969900000|2021-04-09 12:05:00|1537.3|1534.3|1540.8|1537.8|1540.8|1537.8|1537.3|1534.3|414
1617970200000|2021-04-09 12:10:00|1540.7|1537.7|1537.9|1534.9|1540.8|1537.8|1536.9|1533.9|740
1617970500000|2021-04-09 12:15:00|1538.2|1535.2|1540.2|1537.2|1540.2|1537.2|1537.6|1534.6|608
1617970800000|2021-04-09 12:20:00|1539.6|1536.6|1541|1538|1543.5|1540.5|1539.6|1536.6|794
1617971100000|2021-04-09 12:25:00|1540.8|1537.8|1541|1538|1543.1|1540.1|1540.8|1537.8|296
1617971400000|2021-04-09 12:30:00|1541.4|1538.4|1540.8|1537.8|1543|1540|1540.7|1537.7|385
1617971700000|2021-04-09 12:35:00|1540.7|1537.7|1539.2|1536.2|1540.8|1537.8|1538.8|1535.8|359
1617972000000|2021-04-09 12:40:00|1538.8|1535.8|1545.8|1542.8|1545.8|1542.8|1538.8|1535.8|1321
1617972300000|2021-04-09 12:45:00|1549.1|1546.1|1561.6|1558.6|1567.5|1564.5|1549.1|1546.1|3287
1617972600000|2021-04-09 12:50:00|1561.7|1558.7|1558|1555|1564.9|1561.9|1557.9|1554.9|1170
1617972900000|2021-04-09 12:55:00|1557.7|1554.7|1555.9|1552.9|1558.2|1555.2|1551.3|1548.3|1469
1617973200000|2021-04-09 13:00:00|1556.3|1553.3|1555.3|1552.3|1558.9|1555.9|1554.3|1551.3|884
1617973500000|2021-04-09 13:05:00|1554.9|1551.9|1555.7|1552.7|1557.9|1554.9|1554.7|1551.7|732
1617973800000|2021-04-09 13:10:00|1556|1553|1558|1555|1558.7|1555.7|1556|1553|405
1617974100000|2021-04-09 13:15:00|1557.7|1554.7|1557.8|1554.8|1558.9|1555.9|1557.7|1554.7|1488
1617974400000|2021-04-09 13:20:00|1558.2|1555.2|1560.9|1557.9|1562.8|1559.8|1558|1555|1146
1617974700000|2021-04-09 13:25:00|1561.7|1558.7|1562.7|1559.7|1563.8|1560.8|1561.3|1558.3|429
1617975000000|2021-04-09 13:30:00|1561.6|1558.6|1562.7|1559.7|1562.7|1559.7|1560.7|1557.7|371
1617975300000|2021-04-09 13:35:00|1563|1560|1562|1559|1563|1560|1561.4|1558.4|862
1617975600000|2021-04-09 13:40:00|1561.7|1558.7|1561|1558|1563.7|1560.7|1560.7|1557.7|717
1617975900000|2021-04-09 13:45:00|1561.4|1558.4|1562.7|1559.7|1563.7|1560.7|1561|1558|1336
1617976200000|2021-04-09 13:50:00|1562.5|1559.5|1564.7|1561.7|1564.7|1561.7|1561.7|1558.7|465
1617976500000|2021-04-09 13:55:00|1563.7|1560.7|1562|1559|1564.4|1561.4|1561.7|1558.7|366
1617976800000|2021-04-09 14:00:00|1562.3|1559.3|1557.5|1554.5|1563.9|1560.9|1556.7|1553.7|1268
1617977100000|2021-04-09 14:05:00|1557.4|1554.4|1555.4|1552.4|1557.5|1554.5|1553.4|1550.4|1580
1617977400000|2021-04-09 14:10:00|1555|1552|1553.4|1550.4|1555.5|1552.5|1551.7|1548.7|798
1617977700000|2021-04-09 14:15:00|1553|1550|1554.1|1551.1|1557.1|1554.1|1552.4|1549.4|993
1617978000000|2021-04-09 14:20:00|1554.2|1551.2|1558.1|1555.1|1558.6|1555.6|1554.1|1551.1|688
1617978300000|2021-04-09 14:25:00|1558.8|1555.8|1558.8|1555.8|1559.1|1556.1|1557.8|1554.8|509
1617978600000|2021-04-09 14:30:00|1560.1|1557.1|1559.1|1556.1|1560.1|1557.1|1557.1|1554.1|997
1617978900000|2021-04-09 14:35:00|1558.8|1555.8|1554.6|1551.6|1558.8|1555.8|1554.6|1551.6|973
1617979200000|2021-04-09 14:40:00|1553.7|1550.7|1552.8|1549.8|1554.8|1551.8|1552.7|1549.7|961
1617979500000|2021-04-09 14:45:00|1553.6|1550.6|1548.8|1545.8|1553.6|1550.6|1547.2|1544.2|1569
1617979800000|2021-04-09 14:50:00|1548.6|1545.6|1544.6|1541.6|1548.6|1545.6|1543.6|1540.6|541
1617980100000|2021-04-09 14:55:00|1544.2|1541.2|1546.6|1543.6|1546.6|1543.6|1543.6|1540.6|593
1617980400000|2021-04-09 15:00:00|1545.8|1542.8|1546.2|1543.2|1546.6|1543.6|1543.7|1540.7|336
1617980700000|2021-04-09 15:05:00|1545.8|1542.8|1547.2|1544.2|1547.6|1544.6|1545.6|1542.6|422
1617981000000|2021-04-09 15:10:00|1547.6|1544.6|1546.8|1543.8|1548.6|1545.6|1545.6|1542.6|1141
1617981300000|2021-04-09 15:15:00|1547.5|1544.5|1549.4|1546.4|1549.7|1546.7|1547.5|1544.5|1174
1617981600000|2021-04-09 15:20:00|1549.7|1546.7|1549.7|1546.7|1550.5|1547.5|1548.1|1545.1|659
1617981900000|2021-04-09 15:25:00|1549.4|1546.4|1549.1|1546.1|1550.1|1547.1|1547.8|1544.8|422
1617982200000|2021-04-09 15:30:00|1548.8|1545.8|1544.8|1541.8|1549|1546|1544.8|1541.8|227
1617982500000|2021-04-09 15:35:00|1544.5|1541.5|1545.5|1542.5|1545.8|1542.8|1543.8|1540.8|273
1617982800000|2021-04-09 15:40:00|1545.8|1542.8|1546.5|1543.5|1547.1|1544.1|1544.8|1541.8|374
1617983100000|2021-04-09 15:45:00|1546.8|1543.8|1550.3|1547.3|1550.5|1547.5|1545.8|1542.8|239
1617983400000|2021-04-09 15:50:00|1550|1547|1548.8|1545.8|1550.1|1547.1|1547.5|1544.5|369
1617983700000|2021-04-09 15:55:00|1548.5|1545.5|1546.1|1543.1|1548.8|1545.8|1545.1|1542.1|642
1617984000000|2021-04-09 16:00:00|1547.1|1544.1|1548.1|1545.1|1548.1|1545.1|1544.8|1541.8|314
1617984300000|2021-04-09 16:05:00|1547.1|1544.1|1549|1546|1549|1546|1545.8|1542.8|279
1617984600000|2021-04-09 16:10:00|1548.8|1545.8|1546.8|1543.8|1549|1546|1545.8|1542.8|791
1617984900000|2021-04-09 16:15:00|1547.1|1544.1|1547.8|1544.8|1547.8|1544.8|1545.8|1542.8|504
1617985200000|2021-04-09 16:20:00|1548.7|1545.7|1548.1|1545.1|1549.7|1546.7|1547.5|1544.5|1064
1617985500000|2021-04-09 16:25:00|1547.1|1544.1|1547.1|1544.1|1548.8|1545.8|1547.1|1544.1|254
1617985800000|2021-04-09 16:30:00|1547.5|1544.5|1546.8|1543.8|1549.5|1546.5|1546.8|1543.8|863
1617986100000|2021-04-09 16:35:00|1546.6|1543.6|1546.6|1543.6|1547.8|1544.8|1546.6|1543.6|320
1617986400000|2021-04-09 16:40:00|1547.2|1544.2|1546.6|1543.6|1547.7|1544.7|1545.2|1542.2|464
1617986700000|2021-04-09 16:45:00|1546.7|1543.7|1541.6|1538.6|1546.7|1543.7|1540.8|1537.8|1084
1617987000000|2021-04-09 16:50:00|1541.3|1538.3|1545.4|1542.4|1546.4|1543.4|1537.8|1534.8|5949
1617987300000|2021-04-09 16:55:00|1545.6|1542.6|1550|1547|1550.4|1547.4|1544.4|1541.4|1859
1617987600000|2021-04-09 17:00:00|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|0
1618212600000|2021-04-12 07:30:00|1548.1|1545.1|1547.9|1544.9|1549.7|1546.7|1547.4|1544.4|180
1618212900000|2021-04-12 07:35:00|1546.9|1543.9|1547.9|1544.9|1547.9|1544.9|1545.6|1542.6|1123
1618213200000|2021-04-12 07:40:00|1547.2|1544.2|1548.2|1545.2|1548.2|1545.2|1546.9|1543.9|55
1618213500000|2021-04-12 07:45:00|1548.1|1545.1|1550.8|1547.8|1551.3|1548.3|1547.9|1544.9|273
1618213800000|2021-04-12 07:50:00|1550.4|1547.4|1550.8|1547.8|1550.8|1547.8|1549.2|1546.2|258
1618214100000|2021-04-12 07:55:00|1551.2|1548.2|1549.8|1546.8|1551.2|1548.2|1549.8|1546.8|51
1618214400000|2021-04-12 08:00:00|1549.4|1546.4|1550.2|1547.2|1550.3|1547.3|1549.4|1546.4|59
1618214700000|2021-04-12 08:05:00|1549.2|1546.2|1548.8|1545.8|1549.2|1546.2|1548.2|1545.2|40
1618215000000|2021-04-12 08:10:00|1549.2|1546.2|1549.2|1546.2|1550.2|1547.2|1549.2|1546.2|26
1618215300000|2021-04-12 08:15:00|1548.7|1545.7|1549.2|1546.2|1549.3|1546.3|1548.7|1545.7|123
1618215600000|2021-04-12 08:20:00|1549.3|1546.3|1551.2|1548.2|1551.2|1548.2|1549.3|1546.3|52
1618215900000|2021-04-12 08:25:00|1551.3|1548.3|1551.2|1548.2|1552.4|1549.4|1551.2|1548.2|43
1618216200000|2021-04-12 08:30:00|1550.2|1547.2|1550.2|1547.2|1550.2|1547.2|1549.7|1546.7|45
1618216500000|2021-04-12 08:35:00|1550|1547|1553.2|1550.2|1553.2|1550.2|1550|1547|86
1618216800000|2021-04-12 08:40:00|1554.2|1551.2|1554.2|1551.2|1554.4|1551.4|1553.2|1550.2|102
1618217100000|2021-04-12 08:45:00|||||||||27
1618217400000|2021-04-12 08:50:00|||||||||51
1618217700000|2021-04-12 08:55:00|1553.2|1550.2|1555.2|1552.2|1556.3|1553.3|1553.2|1550.2|635
1618218000000|2021-04-12 09:00:00|1554.2|1551.2|1555.3|1552.3|1556.2|1553.2|1554.2|1551.2|101
1618218300000|2021-04-12 09:05:00|1555.7|1552.7|1558.5|1555.5|1559.5|1556.5|1555.7|1552.7|885
1618218600000|2021-04-12 09:10:00|1558.4|1555.4|1557.3|1554.3|1558.4|1555.4|1556.4|1553.4|44
1618218900000|2021-04-12 09:15:00|1557.2|1554.2|1557.2|1554.2|1557.3|1554.3|1557.2|1554.2|40
1618219200000|2021-04-12 09:20:00|1556.2|1553.2|1557.2|1554.2|1557.2|1554.2|1556.2|1553.2|71
1618219500000|2021-04-12 09:25:00|1557.5|1554.5|1557.2|1554.2|1558.3|1555.3|1557.2|1554.2|567
1618219800000|2021-04-12 09:30:00|1557.7|1554.7|1557.9|1554.9|1558.2|1555.2|1557.5|1554.5|47
1618220100000|2021-04-12 09:35:00|1556.9|1553.9|1556.9|1553.9|1557.9|1554.9|1556.9|1553.9|62
1618220400000|2021-04-12 09:40:00|1555.9|1552.9|1554.9|1551.9|1556.4|1553.4|1554.9|1551.9|135
1618220700000|2021-04-12 09:45:00|1554.2|1551.2|1555|1552|1555.9|1552.9|1553.9|1550.9|52
1618221000000|2021-04-12 09:50:00|1555.4|1552.4|1555.9|1552.9|1556.4|1553.4|1555.4|1552.4|24
1618221300000|2021-04-12 09:55:00|1556|1553|1557.9|1554.9|1557.9|1554.9|1555.9|1552.9|78
1618221600000|2021-04-12 10:00:00|1558.4|1555.4|1557.9|1554.9|1558.4|1555.4|1556.9|1553.9|35
1618221900000|2021-04-12 10:05:00|1558.4|1555.4|1557.9|1554.9|1558.4|1555.4|1557.9|1554.9|58
1618222200000|2021-04-12 10:10:00|1558.2|1555.2|1559.5|1556.5|1559.5|1556.5|1557.9|1554.9|96
1618222500000|2021-04-12 10:15:00|1559.2|1556.2|1559.5|1556.5|1559.9|1556.9|1557.9|1554.9|209
1618222800000|2021-04-12 10:20:00|1559|1556|1557.9|1554.9|1559.4|1556.4|1557.9|1554.9|29
1618223100000|2021-04-12 10:25:00|1558|1555|1557.9|1554.9|1558.4|1555.4|1557.9|1554.9|56
1618223400000|2021-04-12 10:30:00|1558.3|1555.3|1558.9|1555.9|1558.9|1555.9|1557.9|1554.9|94
1618223700000|2021-04-12 10:35:00|1559.5|1556.5|1558.9|1555.9|1559.5|1556.5|1557.9|1554.9|38
1618224000000|2021-04-12 10:40:00|1559.4|1556.4|1557.3|1554.3|1559.4|1556.4|1557.3|1554.3|143
1618224300000|2021-04-12 10:45:00|1556.9|1553.9|1555.7|1552.7|1557.3|1554.3|1555.7|1552.7|90
1618224600000|2021-04-12 10:50:00|1555.8|1552.8|1555.7|1552.7|1556.9|1553.9|1555.7|1552.7|54
1618224900000|2021-04-12 10:55:00|1556.2|1553.2|1555.7|1552.7|1556.3|1553.3|1555.7|1552.7|82
1618225200000|2021-04-12 11:00:00|1554.8|1551.8|1553.7|1550.7|1555.7|1552.7|1553.7|1550.7|115
1618225500000|2021-04-12 11:05:00|1553.8|1550.8|1553.8|1550.8|1553.9|1550.9|1553.7|1550.7|65
1618225800000|2021-04-12 11:10:00|1553.9|1550.9|1554.8|1551.8|1555.7|1552.7|1553.7|1550.7|300
1618226100000|2021-04-12 11:15:00|1554.9|1551.9|1555.7|1552.7|1555.7|1552.7|1554.7|1551.7|49
1618226400000|2021-04-12 11:20:00|1556.1|1553.1|1556.3|1553.3|1557.3|1554.3|1555.9|1552.9|72
1618226700000|2021-04-12 11:25:00|1556.7|1553.7|1558.8|1555.8|1558.8|1555.8|1556.7|1553.7|116
1618227000000|2021-04-12 11:30:00|1558.7|1555.7|1558.7|1555.7|1558.8|1555.8|1557.8|1554.8|68
1618227300000|2021-04-12 11:35:00|1558.3|1555.3|1558.7|1555.7|1558.8|1555.8|1558.2|1555.2|70
1618227600000|2021-04-12 11:40:00|1558.3|1555.3|1557.7|1554.7|1558.7|1555.7|1557.7|1554.7|109
1618227900000|2021-04-12 11:45:00|1557.8|1554.8|1557.7|1554.7|1558.3|1555.3|1557.7|1554.7|22
1618228200000|2021-04-12 11:50:00|1556.7|1553.7|1556.5|1553.5|1558.2|1555.2|1556.5|1553.5|1438
1618228500000|2021-04-12 11:55:00|1555.5|1552.5|1555.7|1552.7|1555.7|1552.7|1555.1|1552.1|90
1618228800000|2021-04-12 12:00:00|1555.6|1552.6|1554.5|1551.5|1555.7|1552.7|1553.7|1550.7|459
1618229100000|2021-04-12 12:05:00|1553.7|1550.7|1557.1|1554.1|1557.6|1554.6|1553.7|1550.7|284
1618229400000|2021-04-12 12:10:00|1557.5|1554.5|1556.7|1553.7|1558.5|1555.5|1554.5|1551.5|1012
1618229700000|2021-04-12 12:15:00|1555.7|1552.7|1556.7|1553.7|1557.7|1554.7|1555.7|1552.7|175
1618230000000|2021-04-12 12:20:00|1555.9|1552.9|1551.7|1548.7|1555.9|1552.9|1551.5|1548.5|525
1618230300000|2021-04-12 12:25:00|1552.1|1549.1|1556.6|1553.6|1556.6|1553.6|1552.1|1549.1|189
1618230600000|2021-04-12 12:30:00|1556.7|1553.7|1556.9|1553.9|1557.9|1554.9|1555.1|1552.1|218
1618230900000|2021-04-12 12:35:00|1557.3|1554.3|1555.3|1552.3|1557.9|1554.9|1554.7|1551.7|149
1618231200000|2021-04-12 12:40:00|1555.7|1552.7|1555.7|1552.7|1557.7|1554.7|1554.7|1551.7|316
1618231500000|2021-04-12 12:45:00|1554.7|1551.7|1556.7|1553.7|1556.7|1553.7|1554.7|1551.7|186
1618231800000|2021-04-12 12:50:00|1556.5|1553.5|1555.7|1552.7|1556.5|1553.5|1555.1|1552.1|722
1618232100000|2021-04-12 12:55:00|1555.5|1552.5|1555.7|1552.7|1555.7|1552.7|1554.7|1551.7|129
1618232400000|2021-04-12 13:00:00|1555.9|1552.9|1555.7|1552.7|1557.3|1554.3|1555.7|1552.7|815
1618232700000|2021-04-12 13:05:00|1556.1|1553.1|1554.7|1551.7|1556.7|1553.7|1554.7|1551.7|299
1618233000000|2021-04-12 13:10:00|1555.1|1552.1|1553.7|1550.7|1555.1|1552.1|1552.7|1549.7|743
1618233300000|2021-04-12 13:15:00|1552.7|1549.7|1550.7|1547.7|1552.7|1549.7|1549.7|1546.7|181
1618233600000|2021-04-12 13:20:00|1549.7|1546.7|1550.7|1547.7|1551.7|1548.7|1548.7|1545.7|204
1618233900000|2021-04-12 13:25:00|1550.2|1547.2|1547.7|1544.7|1550.7|1547.7|1547.7|1544.7|652
1618234200000|2021-04-12 13:30:00|1548.1|1545.1|1542.6|1539.6|1548.6|1545.6|1542.5|1539.5|968
1618234500000|2021-04-12 13:35:00|1542.5|1539.5|1544.5|1541.5|1544.5|1541.5|1540.1|1537.1|730
1618234800000|2021-04-12 13:40:00|1543.5|1540.5|1544.7|1541.7|1545.1|1542.1|1542.5|1539.5|334
1618235100000|2021-04-12 13:45:00|1545.5|1542.5|1542.5|1539.5|1546.7|1543.7|1542.1|1539.1|638
1618235400000|2021-04-12 13:50:00|1542.6|1539.6|1541.5|1538.5|1542.6|1539.6|1538.8|1535.8|1014
1618235700000|2021-04-12 13:55:00|1541.2|1538.2|1543.5|1540.5|1544.5|1541.5|1540.5|1537.5|602
1618236000000|2021-04-12 14:00:00|1543.6|1540.6|1542.5|1539.5|1544.8|1541.8|1542.5|1539.5|490
1618236300000|2021-04-12 14:05:00|1541.7|1538.7|1543.2|1540.2|1543.5|1540.5|1541.3|1538.3|198
1618236600000|2021-04-12 14:10:00|1543.3|1540.3|1543.3|1540.3|1543.8|1540.8|1543.2|1540.2|152
1618236900000|2021-04-12 14:15:00|1544.8|1541.8|1538.8|1535.8|1545.2|1542.2|1538.2|1535.2|1045
1618237200000|2021-04-12 14:20:00|1539.2|1536.2|1539.8|1536.8|1540.2|1537.2|1537.2|1534.2|422
1618237500000|2021-04-12 14:25:00|1540|1537|1539.8|1536.8|1541.5|1538.5|1538.2|1535.2|911
1618237800000|2021-04-12 14:30:00|1540.2|1537.2|1543.5|1540.5|1543.5|1540.5|1540.2|1537.2|465
1618238100000|2021-04-12 14:35:00|1543.3|1540.3|1543.2|1540.2|1543.5|1540.5|1541.2|1538.2|363
1618238400000|2021-04-12 14:40:00|1542.2|1539.2|1543.3|1540.3|1543.5|1540.5|1542.2|1539.2|326
1618238700000|2021-04-12 14:45:00|1543.5|1540.5|1543.3|1540.3|1543.8|1540.8|1543.2|1540.2|188
1618239000000|2021-04-12 14:50:00|1543.2|1540.2|1544.2|1541.2|1545.2|1542.2|1543.2|1540.2|347
1618239300000|2021-04-12 14:55:00|1543.5|1540.5|1540.8|1537.8|1543.5|1540.5|1538.8|1535.8|456
1618239600000|2021-04-12 15:00:00|1541.2|1538.2|1539.3|1536.3|1542.5|1539.5|1539.3|1536.3|1215
1618239900000|2021-04-12 15:05:00|1539.5|1536.5|1539.2|1536.2|1540.5|1537.5|1538.5|1535.5|184
1618240200000|2021-04-12 15:10:00|1539.5|1536.5|1539.2|1536.2|1541.3|1538.3|1539.2|1536.2|299
1618240500000|2021-04-12 15:15:00|1539.3|1536.3|1537.3|1534.3|1539.5|1536.5|1537.2|1534.2|1583
1618240800000|2021-04-12 15:20:00|1537.8|1534.8|1540.2|1537.2|1542.3|1539.3|1537.8|1534.8|596
1618241100000|2021-04-12 15:25:00|1539.5|1536.5|1538.2|1535.2|1540.2|1537.2|1537.8|1534.8|170
1618241400000|2021-04-12 15:30:00|1538.8|1535.8|1538.8|1535.8|1540.5|1537.5|1538.2|1535.2|204
1618241700000|2021-04-12 15:35:00|1538.6|1535.6|1538.2|1535.2|1538.8|1535.8|1538.2|1535.2|220
1618242000000|2021-04-12 15:40:00|1537.2|1534.2|1535.2|1532.2|1538.2|1535.2|1534.2|1531.2|448
1618242300000|2021-04-12 15:45:00|1535.3|1532.3|1537.2|1534.2|1537.2|1534.2|1534.3|1531.3|549
1618242600000|2021-04-12 15:50:00|1537|1534|1534.2|1531.2|1537.5|1534.5|1534.2|1531.2|501
1618242900000|2021-04-12 15:55:00|1534.6|1531.6|1536|1533|1536.6|1533.6|1534.2|1531.2|396
1618243200000|2021-04-12 16:00:00|1536.2|1533.2|1537.6|1534.6|1538.2|1535.2|1535.6|1532.6|366
1618243500000|2021-04-12 16:05:00|1538|1535|1538|1535|1539.2|1536.2|1538|1535|294
1618243800000|2021-04-12 16:10:00|1537.6|1534.6|1538.6|1535.6|1538.6|1535.6|1537.6|1534.6|522
1618244100000|2021-04-12 16:15:00|1539|1536|1540.6|1537.6|1542|1539|1539|1536|368
1618244400000|2021-04-12 16:20:00|1540|1537|1540.1|1537.1|1541|1538|1539.2|1536.2|308
1618244700000|2021-04-12 16:25:00|1540|1537|1541.2|1538.2|1542.2|1539.2|1538.6|1535.6|320
1618245000000|2021-04-12 16:30:00|1541|1538|1544.6|1541.6|1545.2|1542.2|1541|1538|1428
1618245300000|2021-04-12 16:35:00|1545|1542|1544.5|1541.5|1545.2|1542.2|1544|1541|273
1618245600000|2021-04-12 16:40:00|1544.6|1541.6|1542.2|1539.2|1545.2|1542.2|1542|1539|602
1618245900000|2021-04-12 16:45:00|1542.6|1539.6|1540.2|1537.2|1543.9|1540.9|1540|1537|1679
1618246200000|2021-04-12 16:50:00|1540.8|1537.8|1538|1535|1544|1541|1534.8|1531.8|8581
1618246500000|2021-04-12 16:55:00|1538.5|1535.5|1536.4|1533.4|1541.8|1538.8|1536.4|1533.4|2298
1618299000000|2021-04-13 07:30:00|1538.7|1535.7|1539.4|1536.4|1542|1539|1538|1535|210
1618299300000|2021-04-13 07:35:00|1539.8|1536.8|1541.9|1538.9|1545.6|1542.6|1539.8|1536.8|484
1618299600000|2021-04-13 07:40:00|1542.3|1539.3|1541|1538|1542.3|1539.3|1541|1538|82
1618299900000|2021-04-13 07:45:00|1540.9|1537.9|1541|1538|1541.4|1538.4|1539.8|1536.8|139
1618300200000|2021-04-13 07:50:00|1540.5|1537.5|1540.2|1537.2|1541.6|1538.6|1540|1537|64
1618300500000|2021-04-13 07:55:00|1541.2|1538.2|1542.6|1539.6|1543.1|1540.1|1541.2|1538.2|55
1618300800000|2021-04-13 08:00:00|1542.5|1539.5|1543.2|1540.2|1543.2|1540.2|1542|1539|31
1618301100000|2021-04-13 08:05:00|1542|1539|1540.1|1537.1|1542.6|1539.6|1540.1|1537.1|113
1618301400000|2021-04-13 08:10:00|1539.7|1536.7|1539|1536|1541|1538|1538.1|1535.1|79
1618301700000|2021-04-13 08:15:00|1539.1|1536.1|1539.6|1536.6|1541.6|1538.6|1539.1|1536.1|61
1618302000000|2021-04-13 08:20:00|1539.5|1536.5|1540.6|1537.6|1540.6|1537.6|1539.5|1536.5|65
1618302300000|2021-04-13 08:25:00|1541|1538|1540.2|1537.2|1541.2|1538.2|1540|1537|87
1618302600000|2021-04-13 08:30:00|1540.6|1537.6|1541.2|1538.2|1541.2|1538.2|1539.2|1536.2|50
1618302900000|2021-04-13 08:35:00|||||||||36
1618303200000|2021-04-13 08:40:00|1540.6|1537.6|1541.2|1538.2|1541.2|1538.2|1540.2|1537.2|50
1618303500000|2021-04-13 08:45:00|1541.1|1538.1|1540.6|1537.6|1541.1|1538.1|1540.6|1537.6|48
1618303800000|2021-04-13 08:50:00|1541|1538|1542.1|1539.1|1542.1|1539.1|1541|1538|35
1618304100000|2021-04-13 08:55:00|1542.2|1539.2|1541|1538|1542.2|1539.2|1541|1538|30
1618304400000|2021-04-13 09:00:00|1540.2|1537.2|1542|1539|1542|1539|1539.8|1536.8|122
1618304700000|2021-04-13 09:05:00|1541.9|1538.9|1541.9|1538.9|1541.9|1538.9|1541.9|1538.9|37
1618305000000|2021-04-13 09:10:00|1542|1539|1542|1539|1543|1540|1542|1539|67
1618305300000|2021-04-13 09:15:00|1542.4|1539.4|1542.4|1539.4|1542.4|1539.4|1542.4|1539.4|28
1618305600000|2021-04-13 09:20:00|1542|1539|1542|1539|1542|1539|1542|1539|34
1618305900000|2021-04-13 09:25:00|1542.8|1539.8|1543|1540|1543|1540|1542.8|1539.8|140
1618306200000|2021-04-13 09:30:00|1543.2|1540.2|1544.9|1541.9|1545|1542|1543.2|1540.2|645
1618306500000|2021-04-13 09:35:00|1544.8|1541.8|1544|1541|1544.8|1541.8|1544|1541|35
1618306800000|2021-04-13 09:40:00|1544.9|1541.9|1546|1543|1546|1543|1544.9|1541.9|48
1618307100000|2021-04-13 09:45:00|1545.9|1542.9|1545|1542|1545.9|1542.9|1545|1542|78
1618307400000|2021-04-13 09:50:00|1545.4|1542.4|1545|1542|1546|1543|1545|1542|191
1618307700000|2021-04-13 09:55:00|||||||||28
1618308000000|2021-04-13 10:00:00|1544.8|1541.8|1545|1542|1545.8|1542.8|1544.8|1541.8|93
1618308300000|2021-04-13 10:05:00|1544.8|1541.8|1545.9|1542.9|1546|1543|1544.8|1541.8|82
1618308600000|2021-04-13 10:10:00|1545.8|1542.8|1545.9|1542.9|1545.9|1542.9|1545.8|1542.8|33
1618308900000|2021-04-13 10:15:00|1545.8|1542.8|1542.8|1539.8|1545.8|1542.8|1542.8|1539.8|282
1618309200000|2021-04-13 10:20:00|1542.9|1539.9|1541.8|1538.8|1543|1540|1541.8|1538.8|69
1618309500000|2021-04-13 10:25:00|1541.9|1538.9|1541.9|1538.9|1542|1539|1541.8|1538.8|32
1618309800000|2021-04-13 10:30:00|1542|1539|1542.9|1539.9|1542.9|1539.9|1541.8|1538.8|66
1618310100000|2021-04-13 10:35:00|1543|1540|1542.9|1539.9|1543|1540|1542.8|1539.8|54
1618310400000|2021-04-13 10:40:00|1542.8|1539.8|1542.9|1539.9|1542.9|1539.9|1542.8|1539.8|31
1618310700000|2021-04-13 10:45:00|1543|1540|1542.8|1539.8|1543|1540|1542.8|1539.8|98
1618311000000|2021-04-13 10:50:00|1542.9|1539.9|1542.8|1539.8|1543.3|1540.3|1542.8|1539.8|445
1618311300000|2021-04-13 10:55:00|||||||||32
1618311600000|2021-04-13 11:00:00|1543|1540|1540|1537|1543.8|1540.8|1539.8|1536.8|116
1618311900000|2021-04-13 11:05:00|1540.4|1537.4|1542.8|1539.8|1542.8|1539.8|1540.4|1537.4|115
1618312200000|2021-04-13 11:10:00|1542|1539|1542|1539|1542.4|1539.4|1542|1539|171
1618312500000|2021-04-13 11:15:00|1542.1|1539.1|1542.4|1539.4|1543|1540|1542|1539|218
1618312800000|2021-04-13 11:20:00|1542.6|1539.6|1542.8|1539.8|1542.9|1539.9|1542.4|1539.4|106
1618313100000|2021-04-13 11:25:00|1544|1541|1543.8|1540.8|1544.4|1541.4|1543.4|1540.4|89
1618313400000|2021-04-13 11:30:00|1544|1541|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|92
1618313700000|2021-04-13 11:35:00|1545.8|1542.8|1546.8|1543.8|1546.8|1543.8|1545.8|1542.8|139
1618314000000|2021-04-13 11:40:00|1546.2|1543.2|1548|1545|1548.4|1545.4|1545.9|1542.9|153
1618314300000|2021-04-13 11:45:00|1547.9|1544.9|1547.9|1544.9|1548.3|1545.3|1546.8|1543.8|79
1618314600000|2021-04-13 11:50:00|1548|1545|1548.8|1545.8|1550.8|1547.8|1548|1545|314
1618314900000|2021-04-13 11:55:00|1548.7|1545.7|1548.6|1545.6|1549.2|1546.2|1547.6|1544.6|345
1618315200000|2021-04-13 12:00:00|1548.4|1545.4|1548.8|1545.8|1552.6|1549.6|1547.6|1544.6|519
1618315500000|2021-04-13 12:05:00|1548.7|1545.7|1549.8|1546.8|1549.8|1546.8|1546.8|1543.8|204
1618315800000|2021-04-13 12:10:00|1549.6|1546.6|1547.9|1544.9|1549.6|1546.6|1544.6|1541.6|991
1618316100000|2021-04-13 12:15:00|1547.8|1544.8|1548.8|1545.8|1549|1546|1547.8|1544.8|158
1618316400000|2021-04-13 12:20:00|1548|1545|1551|1548|1553.8|1550.8|1548|1545|502
1618316700000|2021-04-13 12:25:00|1551.4|1548.4|1549.9|1546.9|1552|1549|1549.8|1546.8|216
1618317000000|2021-04-13 12:30:00|1549.8|1546.8|1553|1550|1554|1551|1549|1546|1480
1618317300000|2021-04-13 12:35:00|1554|1551|1554.8|1551.8|1555.8|1552.8|1553.8|1550.8|754
1618317600000|2021-04-13 12:40:00|1554.9|1551.9|1555|1552|1558.8|1555.8|1554.8|1551.8|471
1618317900000|2021-04-13 12:45:00|1554.9|1551.9|1555.8|1552.8|1556|1553|1554.8|1551.8|710
1618318200000|2021-04-13 12:50:00|1555.9|1552.9|1552.8|1549.8|1556|1553|1552.8|1549.8|293
1618318500000|2021-04-13 12:55:00|1553.8|1550.8|1553.8|1550.8|1554|1551|1552|1549|815
1618318800000|2021-04-13 13:00:00|1552.8|1549.8|1554|1551|1554|1551|1551.4|1548.4|749
1618319100000|2021-04-13 13:05:00|1553.8|1550.8|1556|1553|1556|1553|1553|1550|380
1618319400000|2021-04-13 13:10:00|1557|1554|1557.8|1554.8|1559.8|1556.8|1557|1554|398
1618319700000|2021-04-13 13:15:00|1557.9|1554.9|1557.9|1554.9|1562.5|1559.5|1557.9|1554.9|831
1618320000000|2021-04-13 13:20:00|1558|1555|1560.8|1557.8|1560.9|1557.9|1557.8|1554.8|196
1618320300000|2021-04-13 13:25:00|1559.9|1556.9|1557.8|1554.8|1559.9|1556.9|1557.8|1554.8|215
1618320600000|2021-04-13 13:30:00|1557.9|1554.9|1554.6|1551.6|1558.8|1555.8|1551.6|1548.6|2085
1618320900000|2021-04-13 13:35:00|1555|1552|1554.7|1551.7|1557.8|1554.8|1554.6|1551.6|357
1618321200000|2021-04-13 13:40:00|1554.6|1551.6|1556.8|1553.8|1557.7|1554.7|1554.6|1551.6|447
1618321500000|2021-04-13 13:45:00|1557.8|1554.8|1561|1558|1565|1562|1557.8|1554.8|657
1618321800000|2021-04-13 13:50:00|1561.4|1558.4|1563.3|1560.3|1563.8|1560.8|1561.4|1558.4|284
1618322100000|2021-04-13 13:55:00|1563.4|1560.4|1562.2|1559.2|1563.8|1560.8|1558.7|1555.7|377
1618322400000|2021-04-13 14:00:00|1562|1559|1560.8|1557.8|1563.8|1560.8|1560.8|1557.8|275
1618322700000|2021-04-13 14:05:00|1561.2|1558.2|1558.7|1555.7|1562.2|1559.2|1558.6|1555.6|260
1618323000000|2021-04-13 14:10:00|1558.8|1555.8|1556.6|1553.6|1559.2|1556.2|1556.1|1553.1|222
1618323300000|2021-04-13 14:15:00|1556.8|1553.8|1554.2|1551.2|1558.6|1555.6|1554.2|1551.2|473
1618323600000|2021-04-13 14:20:00|1553.8|1550.8|1554.6|1551.6|1557.2|1554.2|1552.8|1549.8|506
1618323900000|2021-04-13 14:25:00|1555.6|1552.6|1555.8|1552.8|1557.4|1554.4|1555.4|1552.4|577
1618324200000|2021-04-13 14:30:00|1555.4|1552.4|1559.5|1556.5|1559.6|1556.6|1555.4|1552.4|304
1618324500000|2021-04-13 14:35:00|1559.4|1556.4|1554.6|1551.6|1559.4|1556.4|1554.4|1551.4|314
1618324800000|2021-04-13 14:40:00|1554.5|1551.5|1558.4|1555.4|1559|1556|1554.4|1551.4|210
1618325100000|2021-04-13 14:45:00|1557.6|1554.6|1552.5|1549.5|1558.4|1555.4|1551.5|1548.5|392
1618325400000|2021-04-13 14:50:00|1552.6|1549.6|1552.5|1549.5|1553.5|1550.5|1551.4|1548.4|216
1618325700000|2021-04-13 14:55:00|1552.4|1549.4|1556|1553|1556|1553|1552.4|1549.4|357
1618326000000|2021-04-13 15:00:00|1556.4|1553.4|1554.4|1551.4|1557.4|1554.4|1553.4|1550.4|598
1618326300000|2021-04-13 15:05:00|1555.4|1552.4|1556|1553|1556|1553|1554.4|1551.4|310
1618326600000|2021-04-13 15:10:00|1556.4|1553.4|1553|1550|1556.6|1553.6|1552.4|1549.4|396
1618326900000|2021-04-13 15:15:00|1553.4|1550.4|1556.5|1553.5|1556.6|1553.6|1552.4|1549.4|807
1618327200000|2021-04-13 15:20:00|1556.4|1553.4|1560.2|1557.2|1560.4|1557.4|1556|1553|1861
1618327500000|2021-04-13 15:25:00|1559.4|1556.4|1559.8|1556.8|1559.8|1556.8|1558.8|1555.8|91
1618327800000|2021-04-13 15:30:00|1559.7|1556.7|1560.4|1557.4|1561.6|1558.6|1559.3|1556.3|758
1618328100000|2021-04-13 15:35:00|1560.8|1557.8|1560.8|1557.8|1560.8|1557.8|1560.2|1557.2|142
1618328400000|2021-04-13 15:40:00|1560.3|1557.3|1559.2|1556.2|1560.7|1557.7|1558.2|1555.2|243
1618328700000|2021-04-13 15:45:00|1558.4|1555.4|1558.4|1555.4|1558.7|1555.7|1557.2|1554.2|187
1618329000000|2021-04-13 15:50:00|1558.8|1555.8|1560.8|1557.8|1561.3|1558.3|1558.4|1555.4|342
1618329300000|2021-04-13 15:55:00|1561.2|1558.2|1561.4|1558.4|1561.4|1558.4|1560.8|1557.8|178
1618329600000|2021-04-13 16:00:00|1561.2|1558.2|1562.2|1559.2|1563.4|1560.4|1561.2|1558.2|338
1618329900000|2021-04-13 16:05:00|1561.3|1558.3|1559.7|1556.7|1561.4|1558.4|1559.2|1556.2|294
1618330200000|2021-04-13 16:10:00|1559.8|1556.8|1559.8|1556.8|1560.2|1557.2|1559.2|1556.2|597
1618330500000|2021-04-13 16:15:00|1559.6|1556.6|1556.7|1553.7|1560.2|1557.2|1556.2|1553.2|506
1618330800000|2021-04-13 16:20:00|1556.8|1553.8|1558.2|1555.2|1558.2|1555.2|1556.2|1553.2|1044
1618331100000|2021-04-13 16:25:00|1558.8|1555.8|1555.6|1552.6|1558.8|1555.8|1555|1552|1293
1618331400000|2021-04-13 16:30:00|1555.2|1552.2|1554.6|1551.6|1556|1553|1554.2|1551.2|643
1618331700000|2021-04-13 16:35:00|1554.2|1551.2|1552.1|1549.1|1554.2|1551.2|1551|1548|2408
1618332000000|2021-04-13 16:40:00|1552|1549|1551|1548|1552.7|1549.7|1551|1548|316
1618332300000|2021-04-13 16:45:00|1551.7|1548.7|1551.3|1548.3|1552|1549|1550|1547|710
1618332600000|2021-04-13 16:50:00|1551.7|1548.7|1550.6|1547.6|1552|1549|1547.5|1544.5|8777
1618332900000|2021-04-13 16:55:00|1550.7|1547.7|1555.7|1552.7|1555.7|1552.7|1549.5|1546.5|2280
1618385400000|2021-04-14 07:30:00|1558.8|1555.8|1561|1558|1562|1559|1558.8|1555.8|226
1618385700000|2021-04-14 07:35:00|1561.2|1558.2|1559|1556|1562.2|1559.2|1559|1556|702
1618386000000|2021-04-14 07:40:00|1559.9|1556.9|1560.4|1557.4|1560.8|1557.8|1559.8|1556.8|32
1618386300000|2021-04-14 07:45:00|1560.9|1557.9|1560.9|1557.9|1561.2|1558.2|1560|1557|179
1618386600000|2021-04-14 07:50:00|1560.8|1557.8|1563|1560|1563|1560|1560.5|1557.5|65
1618386900000|2021-04-14 07:55:00|1564.4|1561.4|1564.6|1561.6|1565|1562|1564|1561|273
1618387200000|2021-04-14 08:00:00|1565|1562|1568|1565|1568.4|1565.4|1564.6|1561.6|915
1618387500000|2021-04-14 08:05:00|1568.5|1565.5|1570.8|1567.8|1570.8|1567.8|1568.4|1565.4|800
1618387800000|2021-04-14 08:10:00|1569.7|1566.7|1570.8|1567.8|1571|1568|1569.7|1566.7|170
1618388100000|2021-04-14 08:15:00|1570.9|1567.9|1577.6|1574.6|1578.5|1575.5|1570.8|1567.8|1148
1618388400000|2021-04-14 08:20:00|1578|1575|1575.2|1572.2|1578|1575|1575.2|1572.2|701
1618388700000|2021-04-14 08:25:00|1574.8|1571.8|1574.1|1571.1|1575.3|1572.3|1573.6|1570.6|80
1618389000000|2021-04-14 08:30:00|1573.7|1570.7|1578.2|1575.2|1578.3|1575.3|1573.2|1570.2|93
1618389300000|2021-04-14 08:35:00|1578.4|1575.4|1578.4|1575.4|1578.4|1575.4|1577.3|1574.3|264
1618389600000|2021-04-14 08:40:00|1577.6|1574.6|1577.8|1574.8|1578.4|1575.4|1576.2|1573.2|541
1618389900000|2021-04-14 08:45:00|1578.2|1575.2|1577.6|1574.6|1578.2|1575.2|1576.6|1573.6|56
1618390200000|2021-04-14 08:50:00|1577.8|1574.8|1578.6|1575.6|1578.8|1575.8|1577.8|1574.8|100
1618390500000|2021-04-14 08:55:00|1578.7|1575.7|1577.6|1574.6|1579.6|1576.6|1577.6|1574.6|67
1618390800000|2021-04-14 09:00:00|1577.4|1574.4|1577.5|1574.5|1578|1575|1576.5|1573.5|146
1618391100000|2021-04-14 09:05:00|1578|1575|1576.8|1573.8|1578.4|1575.4|1576.2|1573.2|124
1618391400000|2021-04-14 09:10:00|1576.4|1573.4|1576.2|1573.2|1576.4|1573.4|1575.8|1572.8|83
1618391700000|2021-04-14 09:15:00|1575.4|1572.4|1575.2|1572.2|1576.3|1573.3|1574.8|1571.8|129
1618392000000|2021-04-14 09:20:00|1575.1|1572.1|1574.4|1571.4|1575.1|1572.1|1574.4|1571.4|39
1618392300000|2021-04-14 09:25:00|1574.8|1571.8|1574.8|1571.8|1574.8|1571.8|1574.8|1571.8|58
1618392600000|2021-04-14 09:30:00|1574.4|1571.4|1573.3|1570.3|1574.4|1571.4|1573.2|1570.2|101
1618392900000|2021-04-14 09:35:00|1573.4|1570.4|1573.8|1570.8|1573.8|1570.8|1573.2|1570.2|50
1618393200000|2021-04-14 09:40:00|1573.2|1570.2|1571.5|1568.5|1573.2|1570.2|1571.2|1568.2|117
1618393500000|2021-04-14 09:45:00|1571.1|1568.1|1570.4|1567.4|1571.6|1568.6|1570|1567|215
1618393800000|2021-04-14 09:50:00|1570.3|1567.3|1568.8|1565.8|1572.2|1569.2|1568.7|1565.7|646
1618394100000|2021-04-14 09:55:00|1570.4|1567.4|1570.8|1567.8|1570.8|1567.8|1568.8|1565.8|262
1618394400000|2021-04-14 10:00:00|1571.4|1568.4|1574.7|1571.7|1575.2|1572.2|1571.4|1568.4|188
1618394700000|2021-04-14 10:05:00|1574.6|1571.6|1571.6|1568.6|1574.8|1571.8|1571.6|1568.6|107
1618395000000|2021-04-14 10:10:00|1571.8|1568.8|1572.7|1569.7|1573.6|1570.6|1571.8|1568.8|52
1618395300000|2021-04-14 10:15:00|1572.8|1569.8|1573|1570|1573.6|1570.6|1568.9|1565.9|463
1618395600000|2021-04-14 10:20:00|1573.4|1570.4|1574.2|1571.2|1576|1573|1573.4|1570.4|93
1618395900000|2021-04-14 10:25:00|1573.8|1570.8|1571.9|1568.9|1573.8|1570.8|1571.5|1568.5|91
1618396200000|2021-04-14 10:30:00|1570.4|1567.4|1572.4|1569.4|1572.4|1569.4|1570.4|1567.4|90
1618396500000|2021-04-14 10:35:00|1572.5|1569.5|1574.4|1571.4|1574.6|1571.6|1572.5|1569.5|49
1618396800000|2021-04-14 10:40:00|1574.5|1571.5|1573.6|1570.6|1575.4|1572.4|1573.6|1570.6|48
1618397100000|2021-04-14 10:45:00|1574.5|1571.5|1574.5|1571.5|1574.6|1571.6|1574.4|1571.4|41
1618397400000|2021-04-14 10:50:00|1574.9|1571.9|1575.5|1572.5|1576|1573|1574.9|1571.9|177
1618397700000|2021-04-14 10:55:00|1575.6|1572.6|1575.6|1572.6|1576.4|1573.4|1575.6|1572.6|32
1618398000000|2021-04-14 11:00:00|1575.8|1572.8|1574.6|1571.6|1576.6|1573.6|1574.4|1571.4|285
1618398300000|2021-04-14 11:05:00|1575|1572|1576.1|1573.1|1576.6|1573.6|1575|1572|124
1618398600000|2021-04-14 11:10:00|1576|1573|1573.9|1570.9|1576|1573|1572.5|1569.5|53
1618398900000|2021-04-14 11:15:00|1573.5|1570.5|1573.5|1570.5|1574.4|1571.4|1573.2|1570.2|329
1618399200000|2021-04-14 11:20:00|1573.4|1570.4|1573.6|1570.6|1574|1571|1573.4|1570.4|109
1618399500000|2021-04-14 11:25:00|1574|1571|1576.6|1573.6|1576.6|1573.6|1574|1571|152
1618399800000|2021-04-14 11:30:00|1576.5|1573.5|1578.7|1575.7|1579.1|1576.1|1576.5|1573.5|210
1618400100000|2021-04-14 11:35:00|1578.6|1575.6|1578.6|1575.6|1579.2|1576.2|1577.8|1574.8|77
1618400400000|2021-04-14 11:40:00|1578.2|1575.2|1578.7|1575.7|1578.7|1575.7|1577.6|1574.6|97
1618400700000|2021-04-14 11:45:00|1578.6|1575.6|1578.1|1575.1|1578.6|1575.6|1577.6|1574.6|59
1618401000000|2021-04-14 11:50:00|1578.2|1575.2|1579.2|1576.2|1579.8|1576.8|1577.6|1574.6|94
1618401300000|2021-04-14 11:55:00|1579.6|1576.6|1580.8|1577.8|1580.8|1577.8|1578.6|1575.6|62
1618401600000|2021-04-14 12:00:00|1580.7|1577.7|1584.8|1581.8|1588.7|1585.7|1580.7|1577.7|456
1618401900000|2021-04-14 12:05:00|1584.6|1581.6|1585.9|1582.9|1586|1583|1582.4|1579.4|1146
1618402200000|2021-04-14 12:10:00|1586|1583|1585|1582|1587|1584|1584.8|1581.8|824
1618402500000|2021-04-14 12:15:00|1585.1|1582.1|1586|1583|1587.6|1584.6|1585.1|1582.1|435
1618402800000|2021-04-14 12:20:00|1586.1|1583.1|1587|1584|1588|1585|1585.8|1582.8|234
1618403100000|2021-04-14 12:25:00|1587.8|1584.8|1589.8|1586.8|1589.8|1586.8|1586.8|1583.8|414
1618403400000|2021-04-14 12:30:00|1588.4|1585.4|1588.8|1585.8|1589.8|1586.8|1588.4|1585.4|366
1618403700000|2021-04-14 12:35:00|1589.6|1586.6|1587.6|1584.6|1589.8|1586.8|1587.6|1584.6|476
1618404000000|2021-04-14 12:40:00|1587.8|1584.8|1589.8|1586.8|1589.8|1586.8|1587.8|1584.8|162
1618404300000|2021-04-14 12:45:00|1589.7|1586.7|1588.9|1585.9|1590.2|1587.2|1587.8|1584.8|339
1618404600000|2021-04-14 12:50:00|1588.8|1585.8|1584.6|1581.6|1588.9|1585.9|1584.6|1581.6|330
1618404900000|2021-04-14 12:55:00|1585.6|1582.6|1585.5|1582.5|1587.2|1584.2|1584.7|1581.7|733
1618405200000|2021-04-14 13:00:00|1585.4|1582.4|1588.6|1585.6|1588.6|1585.6|1584.6|1581.6|883
1618405500000|2021-04-14 13:05:00|1589|1586|1583.3|1580.3|1589|1586|1583.3|1580.3|1028
1618405800000|2021-04-14 13:10:00|1583.4|1580.4|1582.4|1579.4|1584.3|1581.3|1581.4|1578.4|382
1618406100000|2021-04-14 13:15:00|1583.2|1580.2|1580.2|1577.2|1583.4|1580.4|1579.2|1576.2|885
1618406400000|2021-04-14 13:20:00|1580.6|1577.6|1579.6|1576.6|1581|1578|1579|1576|287
1618406700000|2021-04-14 13:25:00|1580|1577|1577|1574|1580.2|1577.2|1577|1574|170
1618407000000|2021-04-14 13:30:00|1577.1|1574.1|1584.3|1581.3|1584.3|1581.3|1577|1574|443
1618407300000|2021-04-14 13:35:00|1584.4|1581.4|1586.4|1583.4|1586.4|1583.4|1584.4|1581.4|244
1618407600000|2021-04-14 13:40:00|1586.3|1583.3|1585.6|1582.6|1586.4|1583.4|1585|1582|376
1618407900000|2021-04-14 13:45:00|1586.1|1583.1|1590.2|1587.2|1590.2|1587.2|1586.1|1583.1|595
1618408200000|2021-04-14 13:50:00|1589.4|1586.4|1587.4|1584.4|1590.4|1587.4|1587.4|1584.4|283
1618408500000|2021-04-14 13:55:00|1587.3|1584.3|1584.2|1581.2|1587.4|1584.4|1583.4|1580.4|222
1618408800000|2021-04-14 14:00:00|1584.3|1581.3|1580.2|1577.2|1584.3|1581.3|1580.2|1577.2|751
1618409100000|2021-04-14 14:05:00|1580.1|1577.1|1578.2|1575.2|1580.2|1577.2|1578.2|1575.2|305
1618409400000|2021-04-14 14:10:00|1578.6|1575.6|1580.1|1577.1|1580.2|1577.2|1578.2|1575.2|293
1618409700000|2021-04-14 14:15:00|1580.2|1577.2|1578.6|1575.6|1580.2|1577.2|1577.2|1574.2|351
1618410000000|2021-04-14 14:20:00|1578.2|1575.2|1586.4|1583.4|1586.4|1583.4|1578.2|1575.2|1108
1618410300000|2021-04-14 14:25:00|1585.4|1582.4|1586.9|1583.9|1587.4|1584.4|1584.2|1581.2|716
1618410600000|2021-04-14 14:30:00|1587|1584|1586.6|1583.6|1590.6|1587.6|1586.6|1583.6|836
1618410900000|2021-04-14 14:35:00|1587.5|1584.5|1591.8|1588.8|1591.8|1588.8|1587.5|1584.5|1051
1618411200000|2021-04-14 14:40:00|1592.2|1589.2|1591.8|1588.8|1595.6|1592.6|1590.8|1587.8|1869
1618411500000|2021-04-14 14:45:00|1592.8|1589.8|1589.8|1586.8|1592.8|1589.8|1588|1585|1228
1618411800000|2021-04-14 14:50:00|1589.6|1586.6|1589.6|1586.6|1591.7|1588.7|1588.8|1585.8|959
1618412100000|2021-04-14 14:55:00|1590.4|1587.4|1589.5|1586.5|1591.6|1588.6|1589|1586|711
1618412400000|2021-04-14 15:00:00|1589.6|1586.6|1591.4|1588.4|1591.5|1588.5|1589.6|1586.6|375
1618412700000|2021-04-14 15:05:00|1592.3|1589.3|1593.4|1590.4|1593.4|1590.4|1592.2|1589.2|312
1618413000000|2021-04-14 15:10:00|1593.6|1590.6|1594.4|1591.4|1595.4|1592.4|1593.6|1590.6|535
1618413300000|2021-04-14 15:15:00|1594.8|1591.8|1592.3|1589.3|1595.4|1592.4|1591.4|1588.4|838
1618413600000|2021-04-14 15:20:00|1592.4|1589.4|1589|1586|1594.2|1591.2|1589|1586|1457
1618413900000|2021-04-14 15:25:00|1588.6|1585.6|1590.1|1587.1|1590.1|1587.1|1587.6|1584.6|327
1618414200000|2021-04-14 15:30:00|1590|1587|1588.1|1585.1|1590.1|1587.1|1588|1585|598
1618414500000|2021-04-14 15:35:00|1588.2|1585.2|1588.2|1585.2|1588.2|1585.2|1587|1584|508
1618414800000|2021-04-14 15:40:00|1587.2|1584.2|1588.2|1585.2|1589.2|1586.2|1587.2|1584.2|643
1618415100000|2021-04-14 15:45:00|1588.1|1585.1|1592.2|1589.2|1592.2|1589.2|1588|1585|653
1618415400000|2021-04-14 15:50:00|1591.3|1588.3|1593.2|1590.2|1593.2|1590.2|1591.2|1588.2|213
1618415700000|2021-04-14 15:55:00|1593.3|1590.3|1593.4|1590.4|1594.4|1591.4|1593.2|1590.2|270
1618416000000|2021-04-14 16:00:00|1594.2|1591.2|1592.8|1589.8|1594.8|1591.8|1592.8|1589.8|362
1618416300000|2021-04-14 16:05:00|1593.2|1590.2|1590.2|1587.2|1593.2|1590.2|1590.2|1587.2|648
1618416600000|2021-04-14 16:10:00|1590.3|1587.3|1589.4|1586.4|1592.2|1589.2|1589.4|1586.4|731
1618416900000|2021-04-14 16:15:00|1589.6|1586.6|1590.6|1587.6|1590.6|1587.6|1589.4|1586.4|433
1618417200000|2021-04-14 16:20:00|1590.4|1587.4|1589.4|1586.4|1590.4|1587.4|1586.2|1583.2|781
1618417500000|2021-04-14 16:25:00|1589.5|1586.5|1591.5|1588.5|1592|1589|1589.5|1586.5|430
1618417800000|2021-04-14 16:30:00|1591.6|1588.6|1592.4|1589.4|1592.6|1589.6|1590.4|1587.4|416
1618418100000|2021-04-14 16:35:00|1592.5|1589.5|1590.5|1587.5|1592.6|1589.6|1589.6|1586.6|2025
1618418400000|2021-04-14 16:40:00|1590.6|1587.6|1588.4|1585.4|1591.4|1588.4|1587.8|1584.8|1341
1618418700000|2021-04-14 16:45:00|1588|1585|1590.6|1587.6|1590.6|1587.6|1587.4|1584.4|1722
1618419000000|2021-04-14 16:50:00|1590.7|1587.7|1588.8|1585.8|1591.6|1588.6|1588.4|1585.4|6441
1618419300000|2021-04-14 16:55:00|1588.7|1585.7|1591.8|1588.8|1591.8|1588.8|1588.7|1585.7|3251
1618471800000|2021-04-15 07:30:00|1599|1596|1597.4|1594.4|1603.2|1600.2|1595.6|1592.6|1359
1618472100000|2021-04-15 07:35:00|1598.6|1595.6|1597.2|1594.2|1600.2|1597.2|1596.2|1593.2|165
1618472400000|2021-04-15 07:40:00|1597.8|1594.8|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|154
1618472700000|2021-04-15 07:45:00|1596.4|1593.4|1589|1586|1596.4|1593.4|1589|1586|276
1618473000000|2021-04-15 07:50:00|1589.1|1586.1|1590.6|1587.6|1590.6|1587.6|1589|1586|293
1618473300000|2021-04-15 07:55:00|1591|1588|1592|1589|1594.4|1591.4|1591|1588|111
1618473600000|2021-04-15 08:00:00|1591.4|1588.4|1595.3|1592.3|1595.7|1592.7|1591|1588|85
1618473900000|2021-04-15 08:05:00|1595.7|1592.7|1595|1592|1596.2|1593.2|1594|1591|147
1618474200000|2021-04-15 08:10:00|1594.6|1591.6|1592.9|1589.9|1595.1|1592.1|1592.9|1589.9|76
1618474500000|2021-04-15 08:15:00|1593|1590|1593|1590|1594.5|1591.5|1592|1589|264
1618474800000|2021-04-15 08:20:00|1593.6|1590.6|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|176
1618475100000|2021-04-15 08:25:00|1592.2|1589.2|1592|1589|1592.6|1589.6|1592|1589|72
1618475400000|2021-04-15 08:30:00|1592.2|1589.2|1592|1589|1593|1590|1591|1588|115
1618475700000|2021-04-15 08:35:00|1591.5|1588.5|1592|1589|1592|1589|1591.5|1588.5|78
1618476000000|2021-04-15 08:40:00|1592.6|1589.6|1592|1589|1593|1590|1592|1589|113
1618476300000|2021-04-15 08:45:00|1592.4|1589.4|1595|1592|1595.2|1592.2|1592.4|1589.4|228
1618476600000|2021-04-15 08:50:00|1595.1|1592.1|1595.2|1592.2|1595.2|1592.2|1595.1|1592.1|46
1618476900000|2021-04-15 08:55:00|1596|1593|1597.1|1594.1|1597.1|1594.1|1595.2|1592.2|63
1618477200000|2021-04-15 09:00:00|1597.2|1594.2|1597.1|1594.1|1598|1595|1597|1594|78
1618477500000|2021-04-15 09:05:00|1597|1594|1595.6|1592.6|1597.2|1594.2|1595.2|1592.2|75
1618477800000|2021-04-15 09:10:00|1596|1593|1595.1|1592.1|1596.2|1593.2|1595|1592|293
1618478100000|2021-04-15 09:15:00|1595|1592|1593|1590|1595|1592|1592|1589|89
1618478400000|2021-04-15 09:20:00|1593.2|1590.2|1593|1590|1594|1591|1592|1589|99
1618478700000|2021-04-15 09:25:00|1592.6|1589.6|1592|1589|1593|1590|1592|1589|53
1618479000000|2021-04-15 09:30:00|1592.1|1589.1|1595|1592|1595|1592|1592.1|1589.1|90
1618479300000|2021-04-15 09:35:00|1594.2|1591.2|1597.2|1594.2|1597.2|1594.2|1594.1|1591.1|98
1618479600000|2021-04-15 09:40:00|1597.4|1594.4|1597.2|1594.2|1597.4|1594.4|1596.8|1593.8|269
1618479900000|2021-04-15 09:45:00|1596.2|1593.2|1596.2|1593.2|1596.7|1593.7|1595.6|1592.6|77
1618480200000|2021-04-15 09:50:00|1595.6|1592.6|1593.1|1590.1|1595.6|1592.6|1593|1590|437
1618480500000|2021-04-15 09:55:00|1594|1591|1597|1594|1597|1594|1594|1591|474
1618480800000|2021-04-15 10:00:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1596.2|1593.2|65
1618481100000|2021-04-15 10:05:00|1596.2|1593.2|1596|1593|1596.2|1593.2|1594.6|1591.6|55
1618481400000|2021-04-15 10:10:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1594.6|1591.6|57
1618481700000|2021-04-15 10:15:00|1595.2|1592.2|1595.6|1592.6|1596|1593|1595|1592|41
1618482000000|2021-04-15 10:20:00|1595.2|1592.2|1595.2|1592.2|1595.6|1592.6|1595.1|1592.1|44
1618482300000|2021-04-15 10:25:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1595.1|1592.1|45
1618482600000|2021-04-15 10:30:00|1595.2|1592.2|1598|1595|1599|1596|1594.6|1591.6|66
1618482900000|2021-04-15 10:35:00|1598.6|1595.6|1600|1597|1600|1597|1598.2|1595.2|132
1618483200000|2021-04-15 10:40:00|1600.2|1597.2|1600.5|1597.5|1601|1598|1600|1597|149
1618483500000|2021-04-15 10:45:00|1600.6|1597.6|1601|1598|1601|1598|1600|1597|47
1618483800000|2021-04-15 10:50:00|||||||||105
1618484100000|2021-04-15 10:55:00|1600.6|1597.6|1600.5|1597.5|1601|1598|1599.6|1596.6|808
1618484400000|2021-04-15 11:00:00|1601|1598|1599|1596|1601|1598|1599|1596|675
1618484700000|2021-04-15 11:05:00|1599.2|1596.2|1599.2|1596.2|1599.2|1596.2|1598.1|1595.1|545
1618485000000|2021-04-15 11:10:00|1599.3|1596.3|1600.1|1597.1|1600.2|1597.2|1599.2|1596.2|143
1618485300000|2021-04-15 11:15:00|1600.2|1597.2|1600.1|1597.1|1600.6|1597.6|1600.1|1597.1|237
1618485600000|2021-04-15 11:20:00|1600|1597|1597.2|1594.2|1600.6|1597.6|1597.1|1594.1|157
1618485900000|2021-04-15 11:25:00|1597.1|1594.1|1597.2|1594.2|1597.2|1594.2|1597.1|1594.1|43
1618486200000|2021-04-15 11:30:00|1599.1|1596.1|1600|1597|1600|1597|1599.1|1596.1|292
1618486500000|2021-04-15 11:35:00|1599.2|1596.2|1599.6|1596.6|1599.6|1596.6|1598.2|1595.2|80
1618486800000|2021-04-15 11:40:00|1599.2|1596.2|1597|1594|1599.2|1596.2|1596.6|1593.6|739
1618487100000|2021-04-15 11:45:00|1595|1592|1594|1591|1595.4|1592.4|1593|1590|789
1618487400000|2021-04-15 11:50:00|1591.2|1588.2|1592.8|1589.8|1595.4|1592.4|1591.2|1588.2|1533
1618487700000|2021-04-15 11:55:00|1593.2|1590.2|1595.8|1592.8|1595.8|1592.8|1593.2|1590.2|62
1618488000000|2021-04-15 12:00:00|1595.4|1592.4|1598.8|1595.8|1599.8|1596.8|1592.8|1589.8|280
1618488300000|2021-04-15 12:05:00|1597.9|1594.9|1600|1597|1601|1598|1597|1594|178
1618488600000|2021-04-15 12:10:00|1600.8|1597.8|1595.8|1592.8|1601|1598|1595.8|1592.8|273
1618488900000|2021-04-15 12:15:00|1596.8|1593.8|1595.8|1592.8|1597.8|1594.8|1594.2|1591.2|166
1618489200000|2021-04-15 12:20:00|1596.6|1593.6|1595.6|1592.6|1596.8|1593.8|1594.6|1591.6|551
1618489500000|2021-04-15 12:25:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|475
1618489800000|2021-04-15 12:30:00|1596.1|1593.1|1596.8|1593.8|1596.8|1593.8|1595.6|1592.6|114
1618490100000|2021-04-15 12:35:00|1597.6|1594.6|1592.6|1589.6|1597.6|1594.6|1591.8|1588.8|1184
1618490400000|2021-04-15 12:40:00|1593.1|1590.1|1593.8|1590.8|1593.8|1590.8|1591.5|1588.5|573
1618490700000|2021-04-15 12:45:00|1593.7|1590.7|1596.6|1593.6|1597.6|1594.6|1591.7|1588.7|200
1618491000000|2021-04-15 12:50:00|1594.8|1591.8|1594.8|1591.8|1596.6|1593.6|1594.7|1591.7|123
1618491300000|2021-04-15 12:55:00|1595.6|1592.6|1594.6|1591.6|1595.6|1592.6|1591.8|1588.8|256
1618491600000|2021-04-15 13:00:00|1595.6|1592.6|1595.2|1592.2|1595.8|1592.8|1594.6|1591.6|179
1618491900000|2021-04-15 13:05:00|1594.7|1591.7|1593.2|1590.2|1595.6|1592.6|1592.8|1589.8|161
1618492200000|2021-04-15 13:10:00|1593.6|1590.6|1593.6|1590.6|1594.8|1591.8|1593.2|1590.2|70
1618492500000|2021-04-15 13:15:00|1594.6|1591.6|1598.2|1595.2|1598.6|1595.6|1594.2|1591.2|647
1618492800000|2021-04-15 13:20:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1596.6|1593.6|245
1618493100000|2021-04-15 13:25:00|1598.2|1595.2|1600.6|1597.6|1600.6|1597.6|1598.2|1595.2|653
1618493400000|2021-04-15 13:30:00|1600.8|1597.8|1600.6|1597.6|1600.8|1597.8|1598.1|1595.1|601
1618493700000|2021-04-15 13:35:00|1600.2|1597.2|1600.8|1597.8|1601.6|1598.6|1599.2|1596.2|332
1618494000000|2021-04-15 13:40:00|1600.7|1597.7|1602.6|1599.6|1602.6|1599.6|1600.6|1597.6|470
1618494300000|2021-04-15 13:45:00|1602.5|1599.5|1603.5|1600.5|1603.5|1600.5|1601.6|1598.6|840
1618494600000|2021-04-15 13:50:00|1604.5|1601.5|1602.8|1599.8|1606.6|1603.6|1602.8|1599.8|1022
1618494900000|2021-04-15 13:55:00|1603.2|1600.2|1600.6|1597.6|1603.6|1600.6|1599.6|1596.6|207
1618495200000|2021-04-15 14:00:00|1599.6|1596.6|1602.7|1599.7|1602.8|1599.8|1599.6|1596.6|251
1618495500000|2021-04-15 14:05:00|1602.8|1599.8|1609|1606|1609|1606|1602.8|1599.8|1012
1618495800000|2021-04-15 14:10:00|1609.8|1606.8|1611.4|1608.4|1611.8|1608.8|1608.8|1605.8|747
1618496100000|2021-04-15 14:15:00|1611.8|1608.8|1618|1615|1618|1615|1611.4|1608.4|1244
1618496400000|2021-04-15 14:20:00|1617.1|1614.1|1619.2|1616.2|1620.2|1617.2|1616.1|1613.1|615
1618496700000|2021-04-15 14:25:00|1619.1|1616.1|1620.2|1617.2|1620.2|1617.2|1616.6|1613.6|281
1618497000000|2021-04-15 14:30:00|1621.2|1618.2|1623.2|1620.2|1624.4|1621.4|1621.1|1618.1|1092
1618497300000|2021-04-15 14:35:00|1622.8|1619.8|1632.3|1629.3|1632.3|1629.3|1622.3|1619.3|511
1618497600000|2021-04-15 14:40:00|1631.8|1628.8|1637|1634|1640.5|1637.5|1630.5|1627.5|1212
1618497900000|2021-04-15 14:45:00|1637.5|1634.5|1635.5|1632.5|1639.5|1636.5|1633.5|1630.5|870
1618498200000|2021-04-15 14:50:00|1636|1633|1634|1631|1636.4|1633.4|1633.4|1630.4|680
1618498500000|2021-04-15 14:55:00|1634.4|1631.4|1632.3|1629.3|1638.2|1635.2|1631.4|1628.4|899
1618498800000|2021-04-15 15:00:00|1633.2|1630.2|1632.4|1629.4|1635.3|1632.3|1632.4|1629.4|248
1618499100000|2021-04-15 15:05:00|1633.2|1630.2|1628|1625|1633.3|1630.3|1627.5|1624.5|562
1618499400000|2021-04-15 15:10:00|1628.4|1625.4|1627|1624|1629.4|1626.4|1626.5|1623.5|289
1618499700000|2021-04-15 15:15:00|1626.5|1623.5|1627.4|1624.4|1628.5|1625.5|1625.5|1622.5|458
1618500000000|2021-04-15 15:20:00|1627.5|1624.5|1625.7|1622.7|1627.5|1624.5|1624.5|1621.5|567
1618500300000|2021-04-15 15:25:00|1626.5|1623.5|1624.4|1621.4|1629.5|1626.5|1624.4|1621.4|460
1618500600000|2021-04-15 15:30:00|1623.5|1620.5|1623.5|1620.5|1623.5|1620.5|1622.5|1619.5|190
1618500900000|2021-04-15 15:35:00|1622|1619|1621.5|1618.5|1622.4|1619.4|1621.4|1618.4|228
1618501200000|2021-04-15 15:40:00|1621.4|1618.4|1622|1619|1622.5|1619.5|1621.4|1618.4|232
1618501500000|2021-04-15 15:45:00|1622.4|1619.4|1629.5|1626.5|1629.5|1626.5|1622.4|1619.4|1176
1618501800000|2021-04-15 15:50:00|1629.7|1626.7|1630.7|1627.7|1630.7|1627.7|1629.6|1626.6|413
1618502100000|2021-04-15 15:55:00|1630.2|1627.2|1630.9|1627.9|1632.1|1629.1|1630.2|1627.2|658
1618502400000|2021-04-15 16:00:00|1631.1|1628.1|1631.9|1628.9|1632.9|1629.9|1631.1|1628.1|173
1618502700000|2021-04-15 16:05:00|1631.7|1628.7|1630.7|1627.7|1631.9|1628.9|1630.3|1627.3|262
1618503000000|2021-04-15 16:10:00|1630.3|1627.3|1630.3|1627.3|1630.7|1627.7|1629.9|1626.9|181
1618503300000|2021-04-15 16:15:00|1630.7|1627.7|1632.9|1629.9|1632.9|1629.9|1629.9|1626.9|997
1618503600000|2021-04-15 16:20:00|1633|1630|1632.1|1629.1|1635.1|1632.1|1630.5|1627.5|581
1618503900000|2021-04-15 16:25:00|1632.5|1629.5|1625.7|1622.7|1632.9|1629.9|1623.5|1620.5|975
1618504200000|2021-04-15 16:30:00|1626.2|1623.2|1625.7|1622.7|1628.7|1625.7|1625.7|1622.7|396
1618504500000|2021-04-15 16:35:00|1626.7|1623.7|1626.5|1623.5|1626.9|1623.9|1625.7|1622.7|305
1618504800000|2021-04-15 16:40:00|1626.9|1623.9|1629.1|1626.1|1629.9|1626.9|1626.1|1623.1|361
1618505100000|2021-04-15 16:45:00|1629|1626|1628.7|1625.7|1629.1|1626.1|1627.1|1624.1|476
1618505400000|2021-04-15 16:50:00|1629.1|1626.1|1634.1|1631.1|1635.1|1632.1|1628.3|1625.3|3368
1618505700000|2021-04-15 16:55:00|1633.3|1630.3|1628.9|1625.9|1635.3|1632.3|1627.1|1624.1|1829
1618506000000|2021-04-15 17:00:00|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|0
1618558200000|2021-04-16 07:30:00|1630.2|1627.2|1631.4|1628.4|1633.4|1630.4|1630.2|1627.2|437
1618558500000|2021-04-16 07:35:00|1630.4|1627.4|1629.1|1626.1|1630.4|1627.4|1625.2|1622.2|306
1618558800000|2021-04-16 07:40:00|1629.2|1626.2|1628.2|1625.2|1629.2|1626.2|1628.2|1625.2|32
1618559100000|2021-04-16 07:45:00|1629|1626|1629|1626|1629.8|1626.8|1628.6|1625.6|66
1618559400000|2021-04-16 07:50:00|1629.4|1626.4|1626.8|1623.8|1629.4|1626.4|1625.8|1622.8|255
1618559700000|2021-04-16 07:55:00|1626|1623|1626|1623|1626|1623|1626|1623|91
1618560000000|2021-04-16 08:00:00|1625.9|1622.9|1623.9|1620.9|1626|1623|1623.9|1620.9|94
1618560300000|2021-04-16 08:05:00|1624|1621|1622.4|1619.4|1624.4|1621.4|1622|1619|273
1618560600000|2021-04-16 08:10:00|1621.8|1618.8|1620.8|1617.8|1621.8|1618.8|1620.7|1617.7|105
1618560900000|2021-04-16 08:15:00|1621.3|1618.3|1620|1617|1621.8|1618.8|1620|1617|146
1618561200000|2021-04-16 08:20:00|1620.1|1617.1|1623|1620|1623.1|1620.1|1620|1617|174
1618561500000|2021-04-16 08:25:00|1623.4|1620.4|1624|1621|1625.3|1622.3|1623|1620|18
1618561800000|2021-04-16 08:30:00|1624.8|1621.8|1624.1|1621.1|1625|1622|1624.1|1621.1|29
1618562100000|2021-04-16 08:35:00|1623.6|1620.6|1625|1622|1625|1622|1623.2|1620.2|25
1618562400000|2021-04-16 08:40:00|1624|1621|1625.2|1622.2|1626|1623|1623.6|1620.6|38
1618562700000|2021-04-16 08:45:00|1624.8|1621.8|1623.1|1620.1|1624.8|1621.8|1622.2|1619.2|80
1618563000000|2021-04-16 08:50:00|1623.2|1620.2|1624|1621|1624|1621|1623.2|1620.2|17
1618563300000|2021-04-16 08:55:00|1623.8|1620.8|1623.8|1620.8|1623.8|1620.8|1623|1620|70
1618563600000|2021-04-16 09:00:00|1623|1620|1623.1|1620.1|1624|1621|1623|1620|94
1618563900000|2021-04-16 09:05:00|1623.6|1620.6|1625|1622|1625|1622|1623.1|1620.1|18
1618564200000|2021-04-16 09:10:00|1626|1623|1623.8|1620.8|1626|1623|1622.8|1619.8|193
1618564500000|2021-04-16 09:15:00|1624.7|1621.7|1625.3|1622.3|1627.8|1624.8|1624.7|1621.7|60
1618564800000|2021-04-16 09:20:00|1624.9|1621.9|1624.9|1621.9|1625.8|1622.8|1624.8|1621.8|72
1618565100000|2021-04-16 09:25:00|1624.8|1621.8|1627.8|1624.8|1627.8|1624.8|1623.9|1620.9|33
1618565400000|2021-04-16 09:30:00|1627.7|1624.7|1628.7|1625.7|1628.7|1625.7|1627.7|1624.7|27
1618565700000|2021-04-16 09:35:00|1629.7|1626.7|1629.8|1626.8|1630.7|1627.7|1629.7|1626.7|28
1618566000000|2021-04-16 09:40:00|1630.3|1627.3|1629.8|1626.8|1630.7|1627.7|1629.8|1626.8|23
1618566300000|2021-04-16 09:45:00|1629.7|1626.7|1629.3|1626.3|1629.7|1626.7|1628.8|1625.8|13
1618566600000|2021-04-16 09:50:00|1629.2|1626.2|1628.2|1625.2|1629.2|1626.2|1628.2|1625.2|26
1618566900000|2021-04-16 09:55:00|1627.8|1624.8|1627.8|1624.8|1627.8|1624.8|1627.8|1624.8|26
1618567200000|2021-04-16 10:00:00|1628.7|1625.7|1629.2|1626.2|1629.7|1626.7|1628.3|1625.3|18
1618567500000|2021-04-16 10:05:00|1629.7|1626.7|1630.8|1627.8|1630.8|1627.8|1629.7|1626.7|40
1618567800000|2021-04-16 10:10:00|1631.7|1628.7|1632.7|1629.7|1633.2|1630.2|1631.7|1628.7|76
1618568100000|2021-04-16 10:15:00|1632.3|1629.3|1631.8|1628.8|1632.7|1629.7|1631.7|1628.7|19
1618568400000|2021-04-16 10:20:00|1631.7|1628.7|1633.8|1630.8|1634.3|1631.3|1631.7|1628.7|107
1618568700000|2021-04-16 10:25:00|1633.7|1630.7|1631.7|1628.7|1633.8|1630.8|1631.7|1628.7|45
1618569000000|2021-04-16 10:30:00|1632.3|1629.3|1631.7|1628.7|1632.3|1629.3|1630.8|1627.8|40
1618569300000|2021-04-16 10:35:00|||||||||12
1618569600000|2021-04-16 10:40:00|1630.8|1627.8|1630.7|1627.7|1630.8|1627.8|1630.7|1627.7|17
1618569900000|2021-04-16 10:45:00|1629.8|1626.8|1628.6|1625.6|1629.8|1626.8|1628.6|1625.6|136
1618570200000|2021-04-16 10:50:00|1629.7|1626.7|1629.7|1626.7|1630.5|1627.5|1629.6|1626.6|19
1618570500000|2021-04-16 10:55:00|1630.6|1627.6|1629.6|1626.6|1630.6|1627.6|1629.6|1626.6|22
1618570800000|2021-04-16 11:00:00|1629.7|1626.7|1629.6|1626.6|1630.2|1627.2|1629.6|1626.6|27
1618571100000|2021-04-16 11:05:00|1629.4|1626.4|1628.6|1625.6|1629.4|1626.4|1628|1625|81
1618571400000|2021-04-16 11:10:00|1628.5|1625.5|1628.5|1625.5|1628.5|1625.5|1628.1|1625.1|14
1618571700000|2021-04-16 11:15:00|1628.1|1625.1|1628.5|1625.5|1628.5|1625.5|1627.6|1624.6|16
1618572000000|2021-04-16 11:20:00|1628.1|1625.1|1627.7|1624.7|1628.5|1625.5|1627.6|1624.6|15
1618572300000|2021-04-16 11:25:00|1628.5|1625.5|1628.6|1625.6|1628.6|1625.6|1628.5|1625.5|28
1618572600000|2021-04-16 11:30:00|1628.7|1625.7|1628.5|1625.5|1628.7|1625.7|1628.5|1625.5|16
1618572900000|2021-04-16 11:35:00|1628.7|1625.7|1630.4|1627.4|1630.5|1627.5|1628.7|1625.7|50
1618573200000|2021-04-16 11:40:00|1630.5|1627.5|1630.6|1627.6|1630.6|1627.6|1630.4|1627.4|38
1618573500000|2021-04-16 11:45:00|1630.7|1627.7|1630.7|1627.7|1631.6|1628.6|1630.7|1627.7|13
1618573800000|2021-04-16 11:50:00|1631.6|1628.6|1633.7|1630.7|1634.5|1631.5|1631.6|1628.6|135
1618574100000|2021-04-16 11:55:00|1633.5|1630.5|1635.8|1632.8|1635.8|1632.8|1631.8|1628.8|233
1618574400000|2021-04-16 12:00:00|1636|1633|1636.6|1633.6|1638|1635|1635|1632|196
1618574700000|2021-04-16 12:05:00|1636.2|1633.2|1639.7|1636.7|1640.7|1637.7|1632.8|1629.8|340
1618575000000|2021-04-16 12:10:00|1641.6|1638.6|1635.5|1632.5|1641.7|1638.7|1635.5|1632.5|317
1618575300000|2021-04-16 12:15:00|1634.7|1631.7|1635.5|1632.5|1636.5|1633.5|1634.5|1631.5|342
1618575600000|2021-04-16 12:20:00|1636.5|1633.5|1636.5|1633.5|1636.5|1633.5|1635.5|1632.5|106
1618575900000|2021-04-16 12:25:00|1636.4|1633.4|1636.5|1633.5|1637.5|1634.5|1636|1633|37
1618576200000|2021-04-16 12:30:00|1635.7|1632.7|1637.5|1634.5|1637.7|1634.7|1635.7|1632.7|54
1618576500000|2021-04-16 12:35:00|1637.4|1634.4|1640.1|1637.1|1640.1|1637.1|1636.5|1633.5|1076
1618576800000|2021-04-16 12:40:00|1640|1637|1641|1638|1643.1|1640.1|1639.6|1636.6|326
1618577100000|2021-04-16 12:45:00|1640.2|1637.2|1639.2|1636.2|1641|1638|1638.2|1635.2|215
1618577400000|2021-04-16 12:50:00|1639.1|1636.1|1641|1638|1642|1639|1638.2|1635.2|59
1618577700000|2021-04-16 12:55:00|1641.1|1638.1|1642.1|1639.1|1643.2|1640.2|1641.1|1638.1|116
1618578000000|2021-04-16 13:00:00|1642.2|1639.2|1640.1|1637.1|1642.2|1639.2|1639|1636|459
1618578300000|2021-04-16 13:05:00|1640.6|1637.6|1640.1|1637.1|1641|1638|1640|1637|63
1618578600000|2021-04-16 13:10:00|1640|1637|1642.1|1639.1|1642.2|1639.2|1640|1637|817
1618578900000|2021-04-16 13:15:00|1641.6|1638.6|1642.5|1639.5|1642.5|1639.5|1641.6|1638.6|677
1618579200000|2021-04-16 13:20:00|1641.5|1638.5|1646.7|1643.7|1646.7|1643.7|1640|1637|515
1618579500000|2021-04-16 13:25:00|1646.6|1643.6|1647.7|1644.7|1650.6|1647.6|1645.7|1642.7|1232
1618579800000|2021-04-16 13:30:00|1647.5|1644.5|1643.2|1640.2|1647.7|1644.7|1643.2|1640.2|823
1618580100000|2021-04-16 13:35:00|1643.6|1640.6|1642.8|1639.8|1645.2|1642.2|1641.9|1638.9|609
1618580400000|2021-04-16 13:40:00|1642.9|1639.9|1641.7|1638.7|1643|1640|1640.8|1637.8|236
1618580700000|2021-04-16 13:45:00|1641.8|1638.8|1636.7|1633.7|1642.7|1639.7|1636.2|1633.2|693
1618581000000|2021-04-16 13:50:00|1636.6|1633.6|1636.7|1633.7|1637.5|1634.5|1635.7|1632.7|476
1618581300000|2021-04-16 13:55:00|1636.8|1633.8|1636.7|1633.7|1638.7|1635.7|1635.7|1632.7|336
1618581600000|2021-04-16 14:00:00|1636.8|1633.8|1636.5|1633.5|1639.1|1636.1|1635.6|1632.6|287
1618581900000|2021-04-16 14:05:00|1635.6|1632.6|1633.6|1630.6|1636.5|1633.5|1631.5|1628.5|316
1618582200000|2021-04-16 14:10:00|1633.7|1630.7|1633.5|1630.5|1633.7|1630.7|1631.7|1628.7|206
1618582500000|2021-04-16 14:15:00|1632.7|1629.7|1637.8|1634.8|1638.2|1635.2|1632.6|1629.6|255
1618582800000|2021-04-16 14:20:00|1638.2|1635.2|1638.7|1635.7|1638.8|1635.8|1636.7|1633.7|488
1618583100000|2021-04-16 14:25:00|1637.8|1634.8|1638.4|1635.4|1638.8|1635.8|1635.8|1632.8|254
1618583400000|2021-04-16 14:30:00|1638|1635|1638.3|1635.3|1638.3|1635.3|1636.9|1633.9|123
1618583700000|2021-04-16 14:35:00|1638.8|1635.8|1638.2|1635.2|1638.8|1635.8|1637|1634|97
1618584000000|2021-04-16 14:40:00|1639.2|1636.2|1636|1633|1641.1|1638.1|1635.1|1632.1|302
1618584300000|2021-04-16 14:45:00|1636.1|1633.1|1637.2|1634.2|1639.6|1636.6|1636|1633|67
1618584600000|2021-04-16 14:50:00|1636.2|1633.2|1639.2|1636.2|1639.2|1636.2|1636.2|1633.2|111
1618584900000|2021-04-16 14:55:00|1638.7|1635.7|1634.2|1631.2|1639.2|1636.2|1633.7|1630.7|74
1618585200000|2021-04-16 15:00:00|1634.7|1631.7|1633.3|1630.3|1636.2|1633.2|1633.3|1630.3|112
1618585500000|2021-04-16 15:05:00|1633.2|1630.2|1636.7|1633.7|1636.7|1633.7|1632.2|1629.2|108
1618585800000|2021-04-16 15:10:00|1636.3|1633.3|1636.2|1633.2|1637.3|1634.3|1636.2|1633.2|76
1618586100000|2021-04-16 15:15:00|1637.2|1634.2|1641.2|1638.2|1641.2|1638.2|1637.2|1634.2|92
1618586400000|2021-04-16 15:20:00|1641.3|1638.3|1642.2|1639.2|1642.3|1639.3|1641.2|1638.2|86
1618586700000|2021-04-16 15:25:00|1641.7|1638.7|1641.3|1638.3|1643.2|1640.2|1641.3|1638.3|19
1618587000000|2021-04-16 15:30:00|1642.2|1639.2|1644.3|1641.3|1644.3|1641.3|1642.2|1639.2|57
1618587300000|2021-04-16 15:35:00|1643.2|1640.2|1641.2|1638.2|1643.7|1640.7|1641.2|1638.2|292
1618587600000|2021-04-16 15:40:00|1641.6|1638.6|1642.2|1639.2|1643.2|1640.2|1641.2|1638.2|99
1618587900000|2021-04-16 15:45:00|1642|1639|1642.7|1639.7|1642.7|1639.7|1640.7|1637.7|727
1618588200000|2021-04-16 15:50:00|1642.3|1639.3|1641.6|1638.6|1642.7|1639.7|1640.6|1637.6|1047
1618588500000|2021-04-16 15:55:00|1641.7|1638.7|1641.8|1638.8|1641.8|1638.8|1640.6|1637.6|554
1618588800000|2021-04-16 16:00:00|1642.3|1639.3|1645|1642|1645.1|1642.1|1641.8|1638.8|1812
1618589100000|2021-04-16 16:05:00|1645.5|1642.5|1645.3|1642.3|1648.1|1645.1|1645|1642|1217
1618589400000|2021-04-16 16:10:00|1645.4|1642.4|1649.3|1646.3|1649.4|1646.4|1645.3|1642.3|626
1618589700000|2021-04-16 16:15:00|1649.7|1646.7|1649.9|1646.9|1650.8|1647.8|1649.4|1646.4|2794
1618590000000|2021-04-16 16:20:00|1650.3|1647.3|1651.9|1648.9|1651.9|1648.9|1649.8|1646.8|2608
1618590300000|2021-04-16 16:25:00|1651.8|1648.8|1649.7|1646.7|1653|1650|1648.6|1645.6|1927
1618590600000|2021-04-16 16:30:00|1649.9|1646.9|1657|1654|1658|1655|1649.7|1646.7|1145
1618590900000|2021-04-16 16:35:00|1657.9|1654.9|1658.9|1655.9|1658.9|1655.9|1656.9|1653.9|1562
1618591200000|2021-04-16 16:40:00|1657.9|1654.9|1660.3|1657.3|1661.1|1658.1|1657.9|1654.9|1933
1618591500000|2021-04-16 16:45:00|1660.4|1657.4|1660.9|1657.9|1663.4|1660.4|1660.4|1657.4|1210
1618591800000|2021-04-16 16:50:00|1661.1|1658.1|1654.1|1651.1|1665.6|1662.6|1653.3|1650.3|3106
1618592100000|2021-04-16 16:55:00|1655.1|1652.1|1655|1652|1657|1654|1652.7|1649.7|1022
1618817400000|2021-04-19 07:30:00|1653.6|1650.6|1660.1|1657.1|1660.1|1657.1|1647.6|1644.6|236
1618817700000|2021-04-19 07:35:00|1659.6|1656.6|1658|1655|1661.7|1658.7|1655.6|1652.6|149
1618818000000|2021-04-19 07:40:00|1658.5|1655.5|1656|1653|1658.5|1655.5|1654.9|1651.9|194
1618818300000|2021-04-19 07:45:00|1656.5|1653.5|1659.6|1656.6|1659.6|1656.6|1656.5|1653.5|39
1618818600000|2021-04-19 07:50:00|1659.1|1656.1|1659.6|1656.6|1659.6|1656.6|1657.5|1654.5|95
1618818900000|2021-04-19 07:55:00|1658.6|1655.6|1659.5|1656.5|1659.5|1656.5|1657.1|1654.1|54
1618819200000|2021-04-19 08:00:00|1659.6|1656.6|1659.6|1656.6|1660.6|1657.6|1659.6|1656.6|62
1618819500000|2021-04-19 08:05:00|1659.5|1656.5|1657.6|1654.6|1659.5|1656.5|1657.6|1654.6|15
1618819800000|2021-04-19 08:10:00|1657.1|1654.1|1654.5|1651.5|1657.1|1654.1|1654|1651|85
1618820100000|2021-04-19 08:15:00|1654|1651|1653.5|1650.5|1654.5|1651.5|1653|1650|16
1618820400000|2021-04-19 08:20:00|1653.6|1650.6|1655.5|1652.5|1655.5|1652.5|1653.6|1650.6|46
1618820700000|2021-04-19 08:25:00|1655|1652|1655.5|1652.5|1656|1653|1654.6|1651.6|7
1618821000000|2021-04-19 08:30:00|1655|1652|1649.5|1646.5|1655|1652|1649.5|1646.5|22
1618821300000|2021-04-19 08:35:00|1649.6|1646.6|1643.5|1640.5|1650|1647|1642|1639|69
1618821600000|2021-04-19 08:40:00|1644|1641|1642.5|1639.5|1645.5|1642.5|1641.5|1638.5|107
1618821900000|2021-04-19 08:45:00|1643.5|1640.5|1648.5|1645.5|1648.5|1645.5|1643.5|1640.5|69
1618822200000|2021-04-19 08:50:00|1647.6|1644.6|1647.5|1644.5|1647.6|1644.6|1646.5|1643.5|53
1618822500000|2021-04-19 08:55:00|1646.5|1643.5|1645|1642|1646.5|1643.5|1644.5|1641.5|96
1618822800000|2021-04-19 09:00:00|1644.5|1641.5|1644.5|1641.5|1647.4|1644.4|1644.5|1641.5|58
1618823100000|2021-04-19 09:05:00|1644.6|1641.6|1647.4|1644.4|1647.4|1644.4|1643.4|1640.4|86
1618823400000|2021-04-19 09:10:00|1647.5|1644.5|1649.4|1646.4|1649.4|1646.4|1647.5|1644.5|14
1618823700000|2021-04-19 09:15:00|1648.5|1645.5|1649.4|1646.4|1650.4|1647.4|1648.4|1645.4|41
1618824000000|2021-04-19 09:20:00|1648.6|1645.6|1645.5|1642.5|1648.6|1645.6|1645.4|1642.4|5
1618824300000|2021-04-19 09:25:00|1645.6|1642.6|1647.6|1644.6|1647.6|1644.6|1645.4|1642.4|77
1618824600000|2021-04-19 09:30:00|1648.5|1645.5|1648.6|1645.6|1648.6|1645.6|1646.6|1643.6|114
1618824900000|2021-04-19 09:35:00|1649.1|1646.1|1648.1|1645.1|1649.1|1646.1|1647.6|1644.6|2
1618825200000|2021-04-19 09:40:00|1648.6|1645.6|1647.6|1644.6|1648.6|1645.6|1645.6|1642.6|28
1618825500000|2021-04-19 09:45:00|1647.5|1644.5|1645.7|1642.7|1647.5|1644.5|1645.6|1642.6|16
1618825800000|2021-04-19 09:50:00|1646.6|1643.6|1646.6|1643.6|1646.6|1643.6|1646.6|1643.6|3
1618826100000|2021-04-19 09:55:00|1647|1644|1647.6|1644.6|1647.6|1644.6|1647|1644|23
1618826400000|2021-04-19 10:00:00|1648.6|1645.6|1650.6|1647.6|1650.6|1647.6|1648.6|1645.6|102
1618826700000|2021-04-19 10:05:00|1651.4|1648.4|1651.6|1648.6|1651.6|1648.6|1651.4|1648.4|83
1618827000000|2021-04-19 10:10:00|1650.7|1647.7|1651.1|1648.1|1651.1|1648.1|1650.7|1647.7|36
1618827300000|2021-04-19 10:15:00|1651.6|1648.6|1652.4|1649.4|1652.6|1649.6|1651.1|1648.1|27
1618827600000|2021-04-19 10:20:00|1652|1649|1652|1649|1652.5|1649.5|1651.6|1648.6|14
1618827900000|2021-04-19 10:25:00|1652.5|1649.5|1652.5|1649.5|1652.5|1649.5|1652.5|1649.5|2
1618828500000|2021-04-19 10:35:00|1652.6|1649.6|1652.5|1649.5|1652.6|1649.6|1652.5|1649.5|3
1618828800000|2021-04-19 10:40:00|1652.4|1649.4|1651|1648|1652.4|1649.4|1650.6|1647.6|4
1618829100000|2021-04-19 10:45:00|1650.6|1647.6|1651.6|1648.6|1651.6|1648.6|1650.6|1647.6|11
1618829400000|2021-04-19 10:50:00|1651.5|1648.5|1651.6|1648.6|1651.6|1648.6|1651.5|1648.5|13
1618829700000|2021-04-19 10:55:00|1651.5|1648.5|1650.6|1647.6|1651.5|1648.5|1650.6|1647.6|0
1618830000000|2021-04-19 11:00:00|1651|1648|1650.5|1647.5|1651.4|1648.4|1649.5|1646.5|22
1618830300000|2021-04-19 11:05:00|1650.9|1647.9|1649.5|1646.5|1650.9|1647.9|1649.5|1646.5|0
1618830600000|2021-04-19 11:10:00|1649.6|1646.6|1649.5|1646.5|1649.6|1646.6|1649.5|1646.5|15
1618830900000|2021-04-19 11:15:00|1649.9|1646.9|1650.5|1647.5|1650.5|1647.5|1649.5|1646.5|4
1618831200000|2021-04-19 11:20:00|1650.4|1647.4|1650|1647|1650.4|1647.4|1649.4|1646.4|66
1618831500000|2021-04-19 11:25:00|||||||||7
1618831800000|2021-04-19 11:30:00|1649.5|1646.5|1652.4|1649.4|1652.4|1649.4|1649.5|1646.5|34
1618832100000|2021-04-19 11:35:00|1651.5|1648.5|1652.4|1649.4|1652.4|1649.4|1651.4|1648.4|5
1618832400000|2021-04-19 11:40:00|1652.5|1649.5|1652.4|1649.4|1652.5|1649.5|1652.4|1649.4|9
1618832700000|2021-04-19 11:45:00|1652|1649|1651.5|1648.5|1652|1649|1651.5|1648.5|10
1618833000000|2021-04-19 11:50:00|1650.5|1647.5|1649.5|1646.5|1650.5|1647.5|1649.5|1646.5|62
1618833300000|2021-04-19 11:55:00|1650.5|1647.5|1652.5|1649.5|1652.5|1649.5|1650.5|1647.5|47
1618833600000|2021-04-19 12:00:00|1653.5|1650.5|1659.4|1656.4|1662.4|1659.4|1653.5|1650.5|151
1618833900000|2021-04-19 12:05:00|1659.5|1656.5|1654.2|1651.2|1659.5|1656.5|1652.2|1649.2|268
1618834200000|2021-04-19 12:10:00|1654.1|1651.1|1654.2|1651.2|1655.2|1652.2|1652.3|1649.3|49
1618834500000|2021-04-19 12:15:00|1653.2|1650.2|1651.3|1648.3|1653.2|1650.2|1651.2|1648.2|34
1618834800000|2021-04-19 12:20:00|1651.2|1648.2|1652.2|1649.2|1652.2|1649.2|1648.3|1645.3|71
1618835100000|2021-04-19 12:25:00|1653.2|1650.2|1649.2|1646.2|1654.2|1651.2|1649.2|1646.2|38
1618835400000|2021-04-19 12:30:00|1650.2|1647.2|1647.3|1644.3|1651.2|1648.2|1646.3|1643.3|211
1618835700000|2021-04-19 12:35:00|1647.2|1644.2|1649.2|1646.2|1649.3|1646.3|1647.2|1644.2|50
1618836000000|2021-04-19 12:40:00|1650.2|1647.2|1645.3|1642.3|1650.3|1647.3|1644.3|1641.3|90
1618836300000|2021-04-19 12:45:00|1645.7|1642.7|1645.3|1642.3|1647.3|1644.3|1644.3|1641.3|117
1618836600000|2021-04-19 12:50:00|1645.7|1642.7|1648.7|1645.7|1649.2|1646.2|1645.7|1642.7|55
1618836900000|2021-04-19 12:55:00|1648.3|1645.3|1649.2|1646.2|1649.2|1646.2|1646.3|1643.3|30
1618837200000|2021-04-19 13:00:00|1650.2|1647.2|1650.2|1647.2|1652.2|1649.2|1650.2|1647.2|53
1618837500000|2021-04-19 13:05:00|1650.3|1647.3|1652.2|1649.2|1653.2|1650.2|1650.2|1647.2|66
1618837800000|2021-04-19 13:10:00|1651.7|1648.7|1644.3|1641.3|1651.7|1648.7|1644.3|1641.3|88
1618838100000|2021-04-19 13:15:00|1645.2|1642.2|1644.3|1641.3|1645.3|1642.3|1643.3|1640.3|82
1618838400000|2021-04-19 13:20:00|1644.2|1641.2|1649.7|1646.7|1649.7|1646.7|1643.7|1640.7|303
1618838700000|2021-04-19 13:25:00|1649.2|1646.2|1648.2|1645.2|1649.3|1646.3|1647.2|1644.2|38
1618839000000|2021-04-19 13:30:00|1649.2|1646.2|1650.2|1647.2|1650.3|1647.3|1647.2|1644.2|34
1618839300000|2021-04-19 13:35:00|1649.2|1646.2|1649.7|1646.7|1650.2|1647.2|1649.2|1646.2|9
1618839600000|2021-04-19 13:40:00|1649.2|1646.2|1652.2|1649.2|1652.2|1649.2|1649.2|1646.2|43
1618839900000|2021-04-19 13:45:00|1652.1|1649.1|1651.2|1648.2|1652.2|1649.2|1649.2|1646.2|295
1618840200000|2021-04-19 13:50:00|1651.1|1648.1|1645.2|1642.2|1651.1|1648.1|1645.2|1642.2|399
1618840500000|2021-04-19 13:55:00|1644.2|1641.2|1644.3|1641.3|1645.3|1642.3|1641.4|1638.4|287
1618840800000|2021-04-19 14:00:00|1644.9|1641.9|1644.3|1641.3|1645.4|1642.4|1643.2|1640.2|151
1618841100000|2021-04-19 14:05:00|1644.2|1641.2|1642.3|1639.3|1645.2|1642.2|1642.3|1639.3|363
1618841400000|2021-04-19 14:10:00|1641.4|1638.4|1642.4|1639.4|1642.4|1639.4|1641.4|1638.4|251
1618841700000|2021-04-19 14:15:00|1642.9|1639.9|1645.2|1642.2|1645.2|1642.2|1642.9|1639.9|240
1618842000000|2021-04-19 14:20:00|1645.3|1642.3|1647.2|1644.2|1648.7|1645.7|1645.3|1642.3|126
1618842300000|2021-04-19 14:25:00|1648.1|1645.1|1649.2|1646.2|1649.2|1646.2|1647.7|1644.7|29
1618842600000|2021-04-19 14:30:00|1650.2|1647.2|1647.2|1644.2|1650.2|1647.2|1647.2|1644.2|73
1618842900000|2021-04-19 14:35:00|1647.1|1644.1|1639.4|1636.4|1647.6|1644.6|1637.9|1634.9|1149
1618843200000|2021-04-19 14:40:00|1638.9|1635.9|1629.9|1626.9|1639.9|1636.9|1628.9|1625.9|488
1618843500000|2021-04-19 14:45:00|1629.4|1626.4|1625.9|1622.9|1630.8|1627.8|1625.9|1622.9|291
1618843800000|2021-04-19 14:50:00|1625.8|1622.8|1623.8|1620.8|1629.9|1626.9|1623.8|1620.8|460
1618844100000|2021-04-19 14:55:00|1623.9|1620.9|1624.9|1621.9|1624.9|1621.9|1621.9|1618.9|339
1618844400000|2021-04-19 15:00:00|1625.4|1622.4|1621.9|1618.9|1629.8|1626.8|1621.8|1618.8|473
1618844700000|2021-04-19 15:05:00|1622.4|1619.4|1623.9|1620.9|1625.8|1622.8|1620.8|1617.8|162
1618845000000|2021-04-19 15:10:00|1623.8|1620.8|1620.9|1617.9|1623.9|1620.9|1620.9|1617.9|48
1618845300000|2021-04-19 15:15:00|1621.9|1618.9|1622.9|1619.9|1623.9|1620.9|1621.9|1618.9|43
1618845600000|2021-04-19 15:20:00|1623.4|1620.4|1623.9|1620.9|1623.9|1620.9|1623.4|1620.4|35
1618845900000|2021-04-19 15:25:00|1624.9|1621.9|1626.9|1623.9|1627|1624|1624.9|1621.9|367
1618846200000|2021-04-19 15:30:00|1627.1|1624.1|1626|1623|1628.9|1625.9|1625.9|1622.9|75
1618846500000|2021-04-19 15:35:00|1625.9|1622.9|1626|1623|1628|1625|1625.9|1622.9|331
1618846800000|2021-04-19 15:40:00|1625.9|1622.9|1626.1|1623.1|1627|1624|1624.2|1621.2|530
1618847100000|2021-04-19 15:45:00|1627.1|1624.1|1628.3|1625.3|1628.7|1625.7|1626.3|1623.3|145
1618847400000|2021-04-19 15:50:00|1628.7|1625.7|1631.2|1628.2|1632.2|1629.2|1628.7|1625.7|184
1618847700000|2021-04-19 15:55:00|1631.3|1628.3|1631.2|1628.2|1633.7|1630.7|1631.2|1628.2|50
1618848000000|2021-04-19 16:00:00|1631.3|1628.3|1634.3|1631.3|1634.4|1631.4|1631.2|1628.2|193
1618848300000|2021-04-19 16:05:00|1634.4|1631.4|1637.2|1634.2|1639.2|1636.2|1634.4|1631.4|166
1618848600000|2021-04-19 16:10:00|1637.7|1634.7|1636.9|1633.9|1638.2|1635.2|1636.9|1633.9|211
1618848900000|2021-04-19 16:15:00|1635|1632|1638.4|1635.4|1638.4|1635.4|1635|1632|92
1618849200000|2021-04-19 16:20:00|1638|1635|1638|1635|1638|1635|1637|1634|86
1618849500000|2021-04-19 16:25:00|1638.9|1635.9|1641.1|1638.1|1641.5|1638.5|1637.6|1634.6|64
1618849800000|2021-04-19 16:30:00|1641.2|1638.2|1638.2|1635.2|1642.2|1639.2|1638.2|1635.2|139
1618850100000|2021-04-19 16:35:00|1638.1|1635.1|1635.2|1632.2|1640.1|1637.1|1635.2|1632.2|50
1618850400000|2021-04-19 16:40:00|1637.1|1634.1|1637|1634|1638.1|1635.1|1636.2|1633.2|128
1618850700000|2021-04-19 16:45:00|1636.2|1633.2|1633.1|1630.1|1636.2|1633.2|1630.2|1627.2|74
1618851000000|2021-04-19 16:50:00|1633.2|1630.2|1623.9|1620.9|1634.2|1631.2|1621|1618|634
1618851300000|2021-04-19 16:55:00|1624|1621|1624.1|1621.1|1624.2|1621.2|1620.2|1617.2|319
1618903800000|2021-04-20 07:30:00|1633|1630|1635.6|1632.6|1638.9|1635.9|1631|1628|293
1618904100000|2021-04-20 07:35:00|1636.1|1633.1|1638.1|1635.1|1640.5|1637.5|1636.1|1633.1|326
1618904400000|2021-04-20 07:40:00|1638.6|1635.6|1639.6|1636.6|1640.1|1637.1|1638.2|1635.2|1
1618904700000|2021-04-20 07:45:00|1640.1|1637.1|1646.1|1643.1|1648.5|1645.5|1640.1|1637.1|102
1618905000000|2021-04-20 07:50:00|1647|1644|1648.1|1645.1|1648.2|1645.2|1646|1643|168
1618905300000|2021-04-20 07:55:00|1648.2|1645.2|1647.6|1644.6|1648.2|1645.2|1646.2|1643.2|25
1618905600000|2021-04-20 08:00:00|1647.1|1644.1|1650.1|1647.1|1650.1|1647.1|1647.1|1644.1|17
1618905900000|2021-04-20 08:05:00|1649.6|1646.6|1650.1|1647.1|1651.1|1648.1|1649.6|1646.6|37
1618906200000|2021-04-20 08:10:00|1650.2|1647.2|1649.6|1646.6|1650.2|1647.2|1649.1|1646.1|12
1618906500000|2021-04-20 08:15:00|1650.1|1647.1|1654.1|1651.1|1655.6|1652.6|1650.1|1647.1|161
1618906800000|2021-04-20 08:20:00|1655.1|1652.1|1656.2|1653.2|1657.4|1654.4|1654.7|1651.7|221
1618907100000|2021-04-20 08:25:00|1656|1653|1655.2|1652.2|1656.1|1653.1|1655.1|1652.1|237
1618907400000|2021-04-20 08:30:00|1655.1|1652.1|1655.9|1652.9|1656.1|1653.1|1654.2|1651.2|768
1618907700000|2021-04-20 08:35:00|1655.4|1652.4|1653|1650|1655.5|1652.5|1652.1|1649.1|56
1618908000000|2021-04-20 08:40:00|1652.6|1649.6|1652.9|1649.9|1653|1650|1651.5|1648.5|32
1618908300000|2021-04-20 08:45:00|1653.9|1650.9|1658.9|1655.9|1658.9|1655.9|1653|1650|25
1618908600000|2021-04-20 08:50:00|1659.8|1656.8|1659.9|1656.9|1659.9|1656.9|1657.9|1654.9|43
1618908900000|2021-04-20 08:55:00|1659.8|1656.8|1660|1657|1660.1|1657.1|1658.9|1655.9|272
1618909200000|2021-04-20 09:00:00|1659.9|1656.9|1659.9|1656.9|1660.9|1657.9|1659.9|1656.9|29
1618909500000|2021-04-20 09:05:00|1660|1657|1662.8|1659.8|1663.8|1660.8|1659.9|1656.9|235
1618909800000|2021-04-20 09:10:00|1662.9|1659.9|1663.9|1660.9|1665.9|1662.9|1662.4|1659.4|34
1618910100000|2021-04-20 09:15:00|1662.9|1659.9|1661.9|1658.9|1662.9|1659.9|1661.9|1658.9|53
1618910400000|2021-04-20 09:20:00|1662.9|1659.9|1663.8|1660.8|1663.8|1660.8|1661|1658|38
1618910700000|2021-04-20 09:25:00|1662.9|1659.9|1662.9|1659.9|1665.8|1662.8|1660.9|1657.9|152
1618911000000|2021-04-20 09:30:00|1661.9|1658.9|1661.8|1658.8|1662.8|1659.8|1660.9|1657.9|30
1618911300000|2021-04-20 09:35:00|1662.8|1659.8|1661.8|1658.8|1662.8|1659.8|1661.8|1658.8|89
1618911600000|2021-04-20 09:40:00|1660.9|1657.9|1661.7|1658.7|1661.7|1658.7|1659.8|1656.8|110
1618911900000|2021-04-20 09:45:00|1661.8|1658.8|1661.8|1658.8|1662.8|1659.8|1661.7|1658.7|98
1618912200000|2021-04-20 09:50:00|1661.4|1658.4|1663.8|1660.8|1663.8|1660.8|1661.4|1658.4|6
1618912500000|2021-04-20 09:55:00|1662.8|1659.8|1662.8|1659.8|1663.4|1660.4|1661.8|1658.8|13
1618912800000|2021-04-20 10:00:00|1662.9|1659.9|1664.7|1661.7|1664.7|1661.7|1662.8|1659.8|16
1618913100000|2021-04-20 10:05:00|1664.8|1661.8|1665.9|1662.9|1666.9|1663.9|1664.8|1661.8|72
1618913400000|2021-04-20 10:10:00|1666.4|1663.4|1666.8|1663.8|1666.9|1663.9|1665.9|1662.9|4
1618913700000|2021-04-20 10:15:00|1666.9|1663.9|1665.9|1662.9|1666.9|1663.9|1664.9|1661.9|18
1618914000000|2021-04-20 10:20:00|1666.4|1663.4|1665.9|1662.9|1666.8|1663.8|1664.9|1661.9|8
1618914300000|2021-04-20 10:25:00|1665.4|1662.4|1665.9|1662.9|1665.9|1662.9|1665.4|1662.4|6
1618914600000|2021-04-20 10:30:00|1666.4|1663.4|1668.8|1665.8|1669.8|1666.8|1665.9|1662.9|171
1618914900000|2021-04-20 10:35:00|1668.9|1665.9|1669.9|1666.9|1670.8|1667.8|1667.9|1664.9|38
1618915200000|2021-04-20 10:40:00|1670.4|1667.4|1666.9|1663.9|1670.4|1667.4|1666.9|1663.9|56
1618915500000|2021-04-20 10:45:00|1666.8|1663.8|1667.8|1664.8|1667.8|1664.8|1665.9|1662.9|13
1618915800000|2021-04-20 10:50:00|1667.3|1664.3|1667|1664|1667.3|1664.3|1666.1|1663.1|497
1618916100000|2021-04-20 10:55:00|1667.5|1664.5|1670|1667|1670|1667|1667.5|1664.5|26
1618916400000|2021-04-20 11:00:00|1669.1|1666.1|1668.1|1665.1|1669.1|1666.1|1668.1|1665.1|42
1618916700000|2021-04-20 11:05:00|1669|1666|1665|1662|1669.1|1666.1|1663.9|1660.9|153
1618917000000|2021-04-20 11:10:00|1664.9|1661.9|1663.5|1660.5|1664.9|1661.9|1662.5|1659.5|9
1618917300000|2021-04-20 11:15:00|1664|1661|1666|1663|1667.9|1664.9|1664|1661|9
1618917600000|2021-04-20 11:20:00|1666.9|1663.9|1668.9|1665.9|1668.9|1665.9|1666.9|1663.9|3
1618917900000|2021-04-20 11:25:00|1669|1666|1669.4|1666.4|1670.9|1667.9|1669|1666|26
1618918200000|2021-04-20 11:30:00|1669|1666|1671.9|1668.9|1671.9|1668.9|1669|1666|25
1618918500000|2021-04-20 11:35:00|1671.4|1668.4|1671.4|1668.4|1671.9|1668.9|1670.9|1667.9|14
1618918800000|2021-04-20 11:40:00|1671.5|1668.5|1679|1676|1681|1678|1671.5|1668.5|426
1618919100000|2021-04-20 11:45:00|1678.9|1675.9|1678.8|1675.8|1679.9|1676.9|1675.8|1672.8|476
1618919400000|2021-04-20 11:50:00|1679.2|1676.2|1678.9|1675.9|1681.8|1678.8|1678.3|1675.3|68
1618919700000|2021-04-20 11:55:00|1679.4|1676.4|1679.9|1676.9|1681.9|1678.9|1676.9|1673.9|50
1618920000000|2021-04-20 12:00:00|1680.9|1677.9|1678.7|1675.7|1680.9|1677.9|1677.8|1674.8|125
1618920300000|2021-04-20 12:05:00|1678.8|1675.8|1677.8|1674.8|1680.2|1677.2|1676.8|1673.8|56
1618920600000|2021-04-20 12:10:00|1677.3|1674.3|1671.8|1668.8|1677.8|1674.8|1671.8|1668.8|167
1618920900000|2021-04-20 12:15:00|1672.3|1669.3|1668.8|1665.8|1673.8|1670.8|1668.3|1665.3|85
1618921200000|2021-04-20 12:20:00|1668.9|1665.9|1671.8|1668.8|1671.8|1668.8|1668.9|1665.9|86
1618921500000|2021-04-20 12:25:00|1670|1667|1668.5|1665.5|1670.7|1667.7|1667.5|1664.5|1039
1618921800000|2021-04-20 12:30:00|1668.6|1665.6|1671.4|1668.4|1671.4|1668.4|1667.5|1664.5|287
1618922100000|2021-04-20 12:35:00|1670.5|1667.5|1672.6|1669.6|1673.5|1670.5|1670.4|1667.4|86
1618922400000|2021-04-20 12:40:00|1673.5|1670.5|1670.6|1667.6|1673.5|1670.5|1667.6|1664.6|20
1618922700000|2021-04-20 12:45:00|1671.6|1668.6|1674.1|1671.1|1674.1|1671.1|1670.6|1667.6|107
1618923000000|2021-04-20 12:50:00|1674.5|1671.5|1671.6|1668.6|1674.5|1671.5|1670.6|1667.6|348
1618923300000|2021-04-20 12:55:00|1671.7|1668.7|1677.6|1674.6|1677.7|1674.7|1671.7|1668.7|116
1618923600000|2021-04-20 13:00:00|1677.2|1674.2|1676.6|1673.6|1677.6|1674.6|1675.6|1672.6|29
1618923900000|2021-04-20 13:05:00|1675.7|1672.7|1678.6|1675.6|1678.6|1675.6|1675.6|1672.6|66
1618924200000|2021-04-20 13:10:00|1678.7|1675.7|1678.6|1675.6|1679.6|1676.6|1678.1|1675.1|144
1618924500000|2021-04-20 13:15:00|1678.5|1675.5|1677.5|1674.5|1678.5|1675.5|1675.1|1672.1|86
1618924800000|2021-04-20 13:20:00|1676.6|1673.6|1672.6|1669.6|1676.6|1673.6|1672.5|1669.5|44
1618925100000|2021-04-20 13:25:00|1671.6|1668.6|1670.6|1667.6|1672.6|1669.6|1670.6|1667.6|284
1618925400000|2021-04-20 13:30:00|1671.2|1668.2|1676.6|1673.6|1677.6|1674.6|1670.2|1667.2|158
1618925700000|2021-04-20 13:35:00|1677.1|1674.1|1676.1|1673.1|1677.6|1674.6|1675.5|1672.5|75
1618926000000|2021-04-20 13:40:00|1675.7|1672.7|1675.6|1672.6|1680.6|1677.6|1675.6|1672.6|293
1618926300000|2021-04-20 13:45:00|1675.7|1672.7|1671.7|1668.7|1676.2|1673.2|1670.6|1667.6|135
1618926600000|2021-04-20 13:50:00|1671.8|1668.8|1672.7|1669.7|1672.7|1669.7|1671.7|1668.7|69
1618926900000|2021-04-20 13:55:00|1672.8|1669.8|1667.1|1664.1|1674.6|1671.6|1667.1|1664.1|697
1618927200000|2021-04-20 14:00:00|1667.6|1664.6|1665.5|1662.5|1669.5|1666.5|1664.5|1661.5|606
1618927500000|2021-04-20 14:05:00|1665.6|1662.6|1660.5|1657.5|1665.6|1662.6|1660.5|1657.5|396
1618927800000|2021-04-20 14:10:00|1658.7|1655.7|1659.5|1656.5|1661.5|1658.5|1658.5|1655.5|150
1618928100000|2021-04-20 14:15:00|1660.4|1657.4|1661|1658|1661.5|1658.5|1658.5|1655.5|108
1618928400000|2021-04-20 14:20:00|1660.5|1657.5|1660|1657|1661.5|1658.5|1659.5|1656.5|42
1618928700000|2021-04-20 14:25:00|1659.5|1656.5|1660.6|1657.6|1661.5|1658.5|1659.5|1656.5|499
1618929000000|2021-04-20 14:30:00|1661.1|1658.1|1658.6|1655.6|1661.5|1658.5|1658.6|1655.6|274
1618929300000|2021-04-20 14:35:00|1659.5|1656.5|1655.6|1652.6|1660.6|1657.6|1654.6|1651.6|137
1618929600000|2021-04-20 14:40:00|1655.5|1652.5|1658.7|1655.7|1659.7|1656.7|1654.6|1651.6|319
1618929900000|2021-04-20 14:45:00|1658.6|1655.6|1652.3|1649.3|1658.6|1655.6|1651.8|1648.8|55
1618930200000|2021-04-20 14:50:00|1652.8|1649.8|1650.8|1647.8|1653.3|1650.3|1649.8|1646.8|240
1618930500000|2021-04-20 14:55:00|1650.3|1647.3|1655.7|1652.7|1655.7|1652.7|1649.7|1646.7|412
1618930800000|2021-04-20 15:00:00|1655.8|1652.8|1660.7|1657.7|1660.7|1657.7|1653.8|1650.8|166
1618931100000|2021-04-20 15:05:00|1659.8|1656.8|1660.7|1657.7|1661.7|1658.7|1659.7|1656.7|22
1618931400000|2021-04-20 15:10:00|1660.6|1657.6|1664.7|1661.7|1665.1|1662.1|1658.7|1655.7|64
1618931700000|2021-04-20 15:15:00|1665.6|1662.6|1665.7|1662.7|1665.7|1662.7|1662.7|1659.7|61
1618932000000|2021-04-20 15:20:00|1665.2|1662.2|1663.6|1660.6|1666.6|1663.6|1662.7|1659.7|43
1618932300000|2021-04-20 15:25:00|1663.1|1660.1|1663.7|1660.7|1666.2|1663.2|1661.7|1658.7|133
1618932600000|2021-04-20 15:30:00|1664.6|1661.6|1668.6|1665.6|1668.6|1665.6|1664.6|1661.6|26
1618932900000|2021-04-20 15:35:00|1666.7|1663.7|1666.6|1663.6|1667.6|1664.6|1665.7|1662.7|74
1618933200000|2021-04-20 15:40:00|1666.2|1663.2|1666.6|1663.6|1668.1|1665.1|1665.6|1662.6|121
1618933500000|2021-04-20 15:45:00|1666.5|1663.5|1667.5|1664.5|1669.5|1666.5|1665.6|1662.6|90
1618933800000|2021-04-20 15:50:00|1667.1|1664.1|1669.5|1666.5|1669.5|1666.5|1667.1|1664.1|204
1618934100000|2021-04-20 15:55:00|1668.6|1665.6|1674.4|1671.4|1674.4|1671.4|1668.6|1665.6|80
1618934400000|2021-04-20 16:00:00|1674.5|1671.5|1674.6|1671.6|1676.5|1673.5|1673.5|1670.5|167
1618934700000|2021-04-20 16:05:00|1675.5|1672.5|1673.1|1670.1|1675.5|1672.5|1672.5|1669.5|85
1618935000000|2021-04-20 16:10:00|1673.5|1670.5|1674.5|1671.5|1674.5|1671.5|1673|1670|33
1618935300000|2021-04-20 16:15:00|1674.1|1671.1|1676.5|1673.5|1676.5|1673.5|1673.6|1670.6|22
1618935600000|2021-04-20 16:20:00|1675.6|1672.6|1674.5|1671.5|1676.5|1673.5|1672.6|1669.6|48
1618935900000|2021-04-20 16:25:00|1674.6|1671.6|1673.1|1670.1|1674.6|1671.6|1672.6|1669.6|96
1618936200000|2021-04-20 16:30:00|1671.6|1668.6|1674.5|1671.5|1674.6|1671.6|1671.6|1668.6|43
1618936500000|2021-04-20 16:35:00|1674.6|1671.6|1671.6|1668.6|1675.5|1672.5|1671.6|1668.6|631
1618936800000|2021-04-20 16:40:00|1672.1|1669.1|1672.6|1669.6|1674.5|1671.5|1671.6|1668.6|103
1618937100000|2021-04-20 16:45:00|1671.6|1668.6|1668.6|1665.6|1672.1|1669.1|1667.6|1664.6|72
1618937400000|2021-04-20 16:50:00|1669.5|1666.5|1674.6|1671.6|1676.5|1673.5|1668.6|1665.6|1377
1618937700000|2021-04-20 16:55:00|1673.6|1670.6|1671|1668|1675.6|1672.6|1669.6|1666.6|297
1618938000000|2021-04-20 17:00:00|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|0
1618990200000|2021-04-21 07:30:00|1663.1|1660.1|1660.6|1657.6|1665.6|1662.6|1659.6|1656.6|126
1618990500000|2021-04-21 07:35:00|1660.5|1657.5|1664.5|1661.5|1665.5|1662.5|1660.1|1657.1|292
1618990800000|2021-04-21 07:40:00|1664|1661|1663.1|1660.1|1664.1|1661.1|1661.6|1658.6|3
1618991100000|2021-04-21 07:45:00|1663.5|1660.5|1663.6|1660.6|1664.6|1661.6|1662.1|1659.1|281
1618991400000|2021-04-21 07:50:00|1663.1|1660.1|1666.6|1663.6|1667.5|1664.5|1663.1|1660.1|6
1618991700000|2021-04-21 07:55:00|1666.5|1663.5|1666.6|1663.6|1667.5|1664.5|1666.5|1663.5|2
1618992000000|2021-04-21 08:00:00|1667.1|1664.1|1667.5|1664.5|1667.5|1664.5|1666.6|1663.6|2
1618992300000|2021-04-21 08:05:00|1667|1664|1666|1663|1667|1664|1665.1|1662.1|2
1618992600000|2021-04-21 08:10:00|1666.5|1663.5|1666.6|1663.6|1667.1|1664.1|1666.1|1663.1|379
1618992900000|2021-04-21 08:15:00|1666.7|1663.7|1668.6|1665.6|1670.5|1667.5|1666.7|1663.7|68
1618993200000|2021-04-21 08:20:00|1669.5|1666.5|1667|1664|1669.6|1666.6|1666.6|1663.6|6
1618993500000|2021-04-21 08:25:00|1667.1|1664.1|1664.5|1661.5|1668|1665|1664.5|1661.5|34
1618993800000|2021-04-21 08:30:00|1664.1|1661.1|1663.6|1660.6|1665.6|1662.6|1662.1|1659.1|41
1618994100000|2021-04-21 08:35:00|1664.5|1661.5|1662.6|1659.6|1665.6|1662.6|1662.6|1659.6|105
1618994400000|2021-04-21 08:40:00|1662.1|1659.1|1661.6|1658.6|1663|1660|1660|1657|115
1618994700000|2021-04-21 08:45:00|1662.5|1659.5|1664|1661|1665.5|1662.5|1662.5|1659.5|12
1618995000000|2021-04-21 08:50:00|1664.1|1661.1|1664|1661|1664.5|1661.5|1663.6|1660.6|0
1618995300000|2021-04-21 08:55:00|1663.6|1660.6|1663.5|1660.5|1663.6|1660.6|1663.5|1660.5|25
1618995600000|2021-04-21 09:00:00|1662.6|1659.6|1664.6|1661.6|1664.6|1661.6|1662.6|1659.6|54
1618995900000|2021-04-21 09:05:00|1665|1662|1663.5|1660.5|1665.5|1662.5|1662.6|1659.6|1
1618996200000|2021-04-21 09:10:00|1663.6|1660.6|1663.1|1660.1|1665.5|1662.5|1662.6|1659.6|31
1618996500000|2021-04-21 09:15:00|1662.6|1659.6|1663.1|1660.1|1663.1|1660.1|1662.6|1659.6|3
1618996800000|2021-04-21 09:20:00|1664.1|1661.1|1664.5|1661.5|1664.6|1661.6|1663.1|1660.1|6
1618997100000|2021-04-21 09:25:00|1664.6|1661.6|1664.6|1661.6|1664.6|1661.6|1664.5|1661.5|5
1618997400000|2021-04-21 09:30:00|1664.5|1661.5|1663.6|1660.6|1664.5|1661.5|1663.5|1660.5|127
1618997700000|2021-04-21 09:35:00|1663.5|1660.5|1662.6|1659.6|1663.6|1660.6|1660.6|1657.6|21
1618998000000|2021-04-21 09:40:00|1662.1|1659.1|1662.2|1659.2|1662.7|1659.7|1660.7|1657.7|17
1618998300000|2021-04-21 09:45:00|1662.7|1659.7|1664.7|1661.7|1664.7|1661.7|1662.7|1659.7|32
1618998600000|2021-04-21 09:50:00|1664.2|1661.2|1662.7|1659.7|1664.7|1661.7|1662.2|1659.2|267
1618998900000|2021-04-21 09:55:00|1661.8|1658.8|1663.7|1660.7|1663.7|1660.7|1661.8|1658.8|20
1618999200000|2021-04-21 10:00:00|1663.3|1660.3|1665.7|1662.7|1666.7|1663.7|1663.3|1660.3|13
1618999500000|2021-04-21 10:05:00|1665.8|1662.8|1666.7|1663.7|1666.7|1663.7|1665.7|1662.7|65
1619000100000|2021-04-21 10:15:00|||||||||3
1619000400000|2021-04-21 10:20:00|1666.6|1663.6|1664.7|1661.7|1666.6|1663.6|1662.8|1659.8|24
1619000700000|2021-04-21 10:25:00|1665.7|1662.7|1665.7|1662.7|1665.7|1662.7|1664.7|1661.7|6
1619001000000|2021-04-21 10:30:00|1666.6|1663.6|1667.2|1664.2|1667.6|1664.6|1665.7|1662.7|53
1619001300000|2021-04-21 10:35:00|1666.7|1663.7|1667.1|1664.1|1667.6|1664.6|1666.7|1663.7|2
1619001600000|2021-04-21 10:40:00|1666.7|1663.7|1667.6|1664.6|1667.6|1664.6|1666.7|1663.7|8
1619001900000|2021-04-21 10:45:00|||||||||1
1619002200000|2021-04-21 10:50:00|1667.2|1664.2|1667.2|1664.2|1667.6|1664.6|1667.2|1664.2|2
1619002500000|2021-04-21 10:55:00|1667.6|1664.6|1665.2|1662.2|1667.6|1664.6|1663.2|1660.2|93
1619002800000|2021-04-21 11:00:00|1666.2|1663.2|1666.1|1663.1|1666.6|1663.6|1665.7|1662.7|2
1619003100000|2021-04-21 11:05:00|1665.7|1662.7|1664.2|1661.2|1666.2|1663.2|1664.2|1661.2|13
1619003400000|2021-04-21 11:10:00|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|1
1619003700000|2021-04-21 11:15:00|1664.6|1661.6|1666.7|1663.7|1666.7|1663.7|1663.7|1660.7|22
1619004000000|2021-04-21 11:20:00|1667.1|1664.1|1666.7|1663.7|1667.6|1664.6|1665.7|1662.7|2
1619004300000|2021-04-21 11:25:00|1667.2|1664.2|1669.6|1666.6|1669.6|1666.6|1666.7|1663.7|82
1619004600000|2021-04-21 11:30:00|1668.6|1665.6|1668.5|1665.5|1668.6|1665.6|1668.5|1665.5|1
1619004900000|2021-04-21 11:35:00|1667.6|1664.6|1668.5|1665.5|1668.5|1665.5|1667.6|1664.6|177
1619005200000|2021-04-21 11:40:00|1667.6|1664.6|1667.6|1664.6|1668.5|1665.5|1667.5|1664.5|103
1619005500000|2021-04-21 11:45:00|1668|1665|1669.6|1666.6|1669.6|1666.6|1668|1665|113
1619005800000|2021-04-21 11:50:00|1669.1|1666.1|1670.6|1667.6|1672.5|1669.5|1668.7|1665.7|74
1619006100000|2021-04-21 11:55:00|1670.5|1667.5|1673.5|1670.5|1673.5|1670.5|1670.1|1667.1|17
1619006400000|2021-04-21 12:00:00|1673.6|1670.6|1671.5|1668.5|1679.6|1676.6|1671.5|1668.5|570
1619006700000|2021-04-21 12:05:00|1671|1668|1668.5|1665.5|1672.5|1669.5|1668.5|1665.5|107
1619007000000|2021-04-21 12:10:00|1669|1666|1671.4|1668.4|1672.5|1669.5|1669|1666|27
1619007300000|2021-04-21 12:15:00|1670.5|1667.5|1671.4|1668.4|1671.5|1668.5|1669.4|1666.4|95
1619007600000|2021-04-21 12:20:00|1670.5|1667.5|1667.4|1664.4|1670.5|1667.5|1667|1664|33
1619007900000|2021-04-21 12:25:00|1666.4|1663.4|1664.5|1661.5|1667.4|1664.4|1663.5|1660.5|93
1619008200000|2021-04-21 12:30:00|1665|1662|1664.4|1661.4|1667.5|1664.5|1664|1661|51
1619008500000|2021-04-21 12:35:00|1663.5|1660.5|1664.4|1661.4|1664.9|1661.9|1659.5|1656.5|176
1619008800000|2021-04-21 12:40:00|1664.5|1661.5|1663.5|1660.5|1664.5|1661.5|1662.5|1659.5|14
1619009100000|2021-04-21 12:45:00|1663.1|1660.1|1662.5|1659.5|1664.5|1661.5|1662.5|1659.5|65
1619009400000|2021-04-21 12:50:00|1662.6|1659.6|1659.5|1656.5|1663.5|1660.5|1658.6|1655.6|53
1619009700000|2021-04-21 12:55:00|1658.6|1655.6|1663.4|1660.4|1663.4|1660.4|1657.1|1654.1|81
1619010000000|2021-04-21 13:00:00|1663|1660|1663.6|1660.6|1664|1661|1661.5|1658.5|152
1619010300000|2021-04-21 13:05:00|1664.5|1661.5|1666.5|1663.5|1666.5|1663.5|1664.5|1661.5|16
1619010600000|2021-04-21 13:10:00|1665.5|1662.5|1664.6|1661.6|1666.5|1663.5|1664.6|1661.6|18
1619010900000|2021-04-21 13:15:00|1664.1|1661.1|1663.5|1660.5|1666|1663|1661|1658|265
1619011200000|2021-04-21 13:20:00|1664.5|1661.5|1666.4|1663.4|1666.5|1663.5|1664.5|1661.5|93
1619011500000|2021-04-21 13:25:00|1666.5|1663.5|1664.5|1661.5|1666.5|1663.5|1664.5|1661.5|8
1619011800000|2021-04-21 13:30:00|1664.4|1661.4|1666.4|1663.4|1666.4|1663.4|1662.4|1659.4|349
1619012100000|2021-04-21 13:35:00|1665.9|1662.9|1668.8|1665.8|1669.3|1666.3|1665.9|1662.9|167
1619012400000|2021-04-21 13:40:00|1668.4|1665.4|1670.3|1667.3|1670.3|1667.3|1668.3|1665.3|47
1619012700000|2021-04-21 13:45:00|1669.4|1666.4|1674.4|1671.4|1675.3|1672.3|1669.4|1666.4|124
1619013000000|2021-04-21 13:50:00|1675.3|1672.3|1675.3|1672.3|1675.4|1672.4|1673.4|1670.4|45
1619013300000|2021-04-21 13:55:00|1674.9|1671.9|1681.4|1678.4|1685.3|1682.3|1674.4|1671.4|345
1619013600000|2021-04-21 14:00:00|1681.9|1678.9|1686.4|1683.4|1687.4|1684.4|1681.4|1678.4|260
1619013900000|2021-04-21 14:05:00|1686.9|1683.9|1686.4|1683.4|1688.4|1685.4|1684.4|1681.4|72
1619014200000|2021-04-21 14:10:00|1686.3|1683.3|1686.4|1683.4|1687.4|1684.4|1685.4|1682.4|64
1619014500000|2021-04-21 14:15:00|1687.3|1684.3|1688.4|1685.4|1688.4|1685.4|1683.5|1680.5|207
1619014800000|2021-04-21 14:20:00|1689.4|1686.4|1687.4|1684.4|1689.4|1686.4|1684.5|1681.5|140
1619015100000|2021-04-21 14:25:00|1688.4|1685.4|1691.4|1688.4|1691.5|1688.5|1687.5|1684.5|102
1619015400000|2021-04-21 14:30:00|1690.5|1687.5|1684.5|1681.5|1691.4|1688.4|1684|1681|243
1619015700000|2021-04-21 14:35:00|1683.5|1680.5|1682.5|1679.5|1686.5|1683.5|1681.5|1678.5|136
1619016000000|2021-04-21 14:40:00|1682.4|1679.4|1682.5|1679.5|1682.5|1679.5|1679.5|1676.5|269
1619016300000|2021-04-21 14:45:00|1682.4|1679.4|1678.5|1675.5|1682.4|1679.4|1673.6|1670.6|387
1619016600000|2021-04-21 14:50:00|1679.4|1676.4|1682.4|1679.4|1683.4|1680.4|1678.5|1675.5|71
1619016900000|2021-04-21 14:55:00|1682.5|1679.5|1683.4|1680.4|1684.4|1681.4|1681.5|1678.5|27
1619017200000|2021-04-21 15:00:00|1683.5|1680.5|1683.4|1680.4|1684.4|1681.4|1682.5|1679.5|15
1619017500000|2021-04-21 15:05:00|1683.5|1680.5|1684|1681|1684.5|1681.5|1682.5|1679.5|17
1619017800000|2021-04-21 15:10:00|1683.5|1680.5|1683.9|1680.9|1684.5|1681.5|1682.5|1679.5|69
1619018100000|2021-04-21 15:15:00|1684|1681|1684.5|1681.5|1686.4|1683.4|1683.4|1680.4|72
1619018400000|2021-04-21 15:20:00|1684.4|1681.4|1683.5|1680.5|1684.4|1681.4|1682.5|1679.5|125
1619018700000|2021-04-21 15:25:00|1683.6|1680.6|1683|1680|1684.5|1681.5|1682.5|1679.5|33
1619019000000|2021-04-21 15:30:00|1682.5|1679.5|1683.5|1680.5|1683.5|1680.5|1681.5|1678.5|13
1619019300000|2021-04-21 15:35:00|1684.4|1681.4|1682.5|1679.5|1684.5|1681.5|1681.5|1678.5|27
1619019600000|2021-04-21 15:40:00|1682.4|1679.4|1681.5|1678.5|1682.5|1679.5|1680.5|1677.5|314
1619019900000|2021-04-21 15:45:00|1682.5|1679.5|1684.5|1681.5|1684.5|1681.5|1680|1677|86
1619020200000|2021-04-21 15:50:00|1684.4|1681.4|1683|1680|1684.4|1681.4|1682.5|1679.5|174
1619020500000|2021-04-21 15:55:00|1682.5|1679.5|1681.5|1678.5|1682.5|1679.5|1680.5|1677.5|387
1619020800000|2021-04-21 16:00:00|1681.4|1678.4|1682.5|1679.5|1683.4|1680.4|1681|1678|81
1619021100000|2021-04-21 16:05:00|1683.5|1680.5|1684.5|1681.5|1684.5|1681.5|1682.5|1679.5|69
1619021400000|2021-04-21 16:10:00|1683.5|1680.5|1681.5|1678.5|1684.5|1681.5|1681.5|1678.5|110
1619021700000|2021-04-21 16:15:00|1682|1679|1683.4|1680.4|1684.5|1681.5|1682|1679|196
1619022000000|2021-04-21 16:20:00|1683.5|1680.5|1687.4|1684.4|1687.4|1684.4|1683.5|1680.5|113
1619022300000|2021-04-21 16:25:00|1686.5|1683.5|1689.5|1686.5|1691.5|1688.5|1686.4|1683.4|211
1619022600000|2021-04-21 16:30:00|1689.6|1686.6|1693|1690|1693.5|1690.5|1689.5|1686.5|283
1619022900000|2021-04-21 16:35:00|1693.4|1690.4|1693|1690|1694.5|1691.5|1691.5|1688.5|197
1619023200000|2021-04-21 16:40:00|1693.5|1690.5|1692.5|1689.5|1694|1691|1691.5|1688.5|164
1619023500000|2021-04-21 16:45:00|1692.6|1689.6|1691.6|1688.6|1693.6|1690.6|1690.6|1687.6|52
1619023800000|2021-04-21 16:50:00|1690.5|1687.5|1690.4|1687.4|1693.5|1690.5|1689.4|1686.4|1490
1619024100000|2021-04-21 16:55:00|1691.3|1688.3|1685.8|1680.8|1691.3|1688.3|1685.8|1679.2|488
1619024400000|2021-04-21 17:00:00|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|0
1619076600000|2021-04-22 07:30:00|1682.4|1679.4|1680.4|1677.4|1684.4|1681.4|1679.5|1676.5|420
1619076900000|2021-04-22 07:35:00|1680.5|1677.5|1682.9|1679.9|1683.4|1680.4|1680.5|1677.5|4
1619077200000|2021-04-22 07:40:00|1683.4|1680.4|1683.9|1680.9|1684.4|1681.4|1682.9|1679.9|5
1619077500000|2021-04-22 07:45:00|1683.4|1680.4|1683.9|1680.9|1685.4|1682.4|1683.4|1680.4|14
1619077800000|2021-04-22 07:50:00|1683.4|1680.4|1679.4|1676.4|1686.4|1683.4|1679.4|1676.4|25
1619078100000|2021-04-22 07:55:00|1679.9|1676.9|1679.9|1676.9|1680.4|1677.4|1679.4|1676.4|10
1619078400000|2021-04-22 08:00:00|1679.4|1676.4|1678.4|1675.4|1679.9|1676.9|1677.9|1674.9|107
1619078700000|2021-04-22 08:05:00|1678.8|1675.8|1681.4|1678.4|1681.4|1678.4|1678.8|1675.8|7
1619079000000|2021-04-22 08:10:00|1682.4|1679.4|1680.4|1677.4|1682.4|1679.4|1680.4|1677.4|15
1619079300000|2021-04-22 08:15:00|1679.9|1676.9|1679.4|1676.4|1679.9|1676.9|1679.4|1676.4|4
1619079600000|2021-04-22 08:20:00|1680.4|1677.4|1678.4|1675.4|1680.4|1677.4|1678.4|1675.4|188
1619079900000|2021-04-22 08:25:00|1678.9|1675.9|1679.4|1676.4|1679.4|1676.4|1678.4|1675.4|15
1619080200000|2021-04-22 08:30:00|1679.8|1676.8|1680.4|1677.4|1680.8|1677.8|1679.8|1676.8|16
1619080500000|2021-04-22 08:35:00|1680.3|1677.3|1680.3|1677.3|1680.3|1677.3|1679.8|1676.8|18
1619080800000|2021-04-22 08:40:00|1680.4|1677.4|1679.3|1676.3|1680.4|1677.4|1678.9|1675.9|17
1619081100000|2021-04-22 08:45:00|1678.9|1675.9|1679.8|1676.8|1680.8|1677.8|1678.9|1675.9|8
1619081400000|2021-04-22 08:50:00|1680.3|1677.3|1679.8|1676.8|1680.4|1677.4|1679.4|1676.4|13
1619081700000|2021-04-22 08:55:00|1679.4|1676.4|1682.3|1679.3|1682.3|1679.3|1679.4|1676.4|32
1619082000000|2021-04-22 09:00:00|||||||||30
1619082300000|2021-04-22 09:05:00|1681.4|1678.4|1680.3|1677.3|1681.4|1678.4|1680.3|1677.3|15
1619082600000|2021-04-22 09:10:00|1681.3|1678.3|1682.8|1679.8|1682.8|1679.8|1681.3|1678.3|4
1619082900000|2021-04-22 09:15:00|1682.4|1679.4|1682.9|1679.9|1683.8|1680.8|1681.4|1678.4|43
1619083200000|2021-04-22 09:20:00|1683.3|1680.3|1683.4|1680.4|1684.4|1681.4|1682.9|1679.9|32
1619083500000|2021-04-22 09:25:00|1682.9|1679.9|1682.3|1679.3|1683.2|1680.2|1682.3|1679.3|880
1619083800000|2021-04-22 09:30:00|1681.3|1678.3|1683.3|1680.3|1683.3|1680.3|1680.3|1677.3|83
1619084100000|2021-04-22 09:35:00|1683.2|1680.2|1685.8|1682.8|1686.2|1683.2|1683.2|1680.2|378
1619084400000|2021-04-22 09:40:00|1686.2|1683.2|1684.3|1681.3|1686.2|1683.2|1684.3|1681.3|10
1619084700000|2021-04-22 09:45:00|1684.8|1681.8|1687.2|1684.2|1687.2|1684.2|1684.3|1681.3|51
1619085000000|2021-04-22 09:50:00|1686.8|1683.8|1685.3|1682.3|1687.3|1684.3|1684.8|1681.8|134
1619085300000|2021-04-22 09:55:00|1686.2|1683.2|1685.3|1682.3|1686.3|1683.3|1685.3|1682.3|74
1619085600000|2021-04-22 10:00:00|1685.4|1682.4|1685.3|1682.3|1686.3|1683.3|1685.3|1682.3|93
1619085900000|2021-04-22 10:05:00|1684.8|1681.8|1684.3|1681.3|1685.3|1682.3|1684.3|1681.3|91
1619086200000|2021-04-22 10:10:00|1684.4|1681.4|1683.8|1680.8|1685.3|1682.3|1683.8|1680.8|69
1619086500000|2021-04-22 10:15:00|1684.3|1681.3|1683.4|1680.4|1684.3|1681.3|1683.4|1680.4|72
1619086800000|2021-04-22 10:20:00|1683.8|1680.8|1683.4|1680.4|1684.4|1681.4|1683.4|1680.4|76
1619087100000|2021-04-22 10:25:00|1683.8|1680.8|1685.3|1682.3|1685.4|1682.4|1682.4|1679.4|95
1619087400000|2021-04-22 10:30:00|1684.8|1681.8|1686.4|1683.4|1686.4|1683.4|1684.8|1681.8|115
1619087700000|2021-04-22 10:35:00|1686.8|1683.8|1686.4|1683.4|1687.4|1684.4|1686.4|1683.4|68
1619088000000|2021-04-22 10:40:00|1685.9|1682.9|1684.4|1681.4|1686|1683|1684.4|1681.4|279
1619088300000|2021-04-22 10:45:00|1684.9|1681.9|1684.4|1681.4|1684.9|1681.9|1684.4|1681.4|66
1619088600000|2021-04-22 10:50:00|1685.4|1682.4|1685.4|1682.4|1685.4|1682.4|1684.4|1681.4|68
1619088900000|2021-04-22 10:55:00|1686.4|1683.4|1686.4|1683.4|1686.4|1683.4|1686.4|1683.4|71
1619089200000|2021-04-22 11:00:00|1685.4|1682.4|1687.4|1684.4|1687.4|1684.4|1684.4|1681.4|72
1619089500000|2021-04-22 11:05:00|1688.4|1685.4|1685.4|1682.4|1688.4|1685.4|1684.9|1681.9|87
1619089800000|2021-04-22 11:10:00|1684.9|1681.9|1683.9|1680.9|1684.9|1681.9|1683.4|1680.4|67
1619090100000|2021-04-22 11:15:00|1684.4|1681.4|1682.5|1679.5|1684.4|1681.4|1681.5|1678.5|73
1619090400000|2021-04-22 11:20:00|1683.4|1680.4|1682.4|1679.4|1683.4|1680.4|1682.4|1679.4|66
1619090700000|2021-04-22 11:25:00|1682.9|1679.9|1682.4|1679.4|1682.9|1679.9|1682|1679|133
1619091000000|2021-04-22 11:30:00|1682.9|1679.9|1683.4|1680.4|1683.4|1680.4|1682.4|1679.4|78
1619091300000|2021-04-22 11:35:00|||||||||70
1619091600000|2021-04-22 11:40:00|1682.9|1679.9|1683.4|1680.4|1683.4|1680.4|1681.5|1678.5|99
1619091900000|2021-04-22 11:45:00|1683|1680|1682.9|1679.9|1683.4|1680.4|1682.5|1679.5|114
1619092200000|2021-04-22 11:50:00|1682.4|1679.4|1681.4|1678.4|1683.4|1680.4|1681.4|1678.4|54
1619092500000|2021-04-22 11:55:00|1682.4|1679.4|1686.4|1683.4|1686.4|1683.4|1682.4|1679.4|15
1619092800000|2021-04-22 12:00:00|1686.9|1683.9|1689.3|1686.3|1689.4|1686.4|1686.4|1683.4|448
1619093100000|2021-04-22 12:05:00|1688.8|1685.8|1689.8|1686.8|1691.2|1688.2|1687.8|1684.8|170
1619093400000|2021-04-22 12:10:00|1690.2|1687.2|1690.3|1687.3|1691.3|1688.3|1689.3|1686.3|85
1619093700000|2021-04-22 12:15:00|1691.2|1688.2|1687.8|1684.8|1692.3|1689.3|1687.3|1684.3|94
1619094000000|2021-04-22 12:20:00|1687.3|1684.3|1691.3|1688.3|1693.2|1690.2|1687.3|1684.3|75
1619094300000|2021-04-22 12:25:00|1692.2|1689.2|1691.3|1688.3|1695.2|1692.2|1691.3|1688.3|40
1619094600000|2021-04-22 12:30:00|1692.2|1689.2|1691.3|1688.3|1692.8|1689.8|1690.2|1687.2|36
1619094900000|2021-04-22 12:35:00|1691.2|1688.2|1693.2|1690.2|1697.2|1694.2|1689.2|1686.2|235
1619095200000|2021-04-22 12:40:00|1693.7|1690.7|1693.8|1690.8|1695.3|1692.3|1693.3|1690.3|49
1619095500000|2021-04-22 12:45:00|1694.2|1691.2|1692.8|1689.8|1694.2|1691.2|1692.2|1689.2|35
1619095800000|2021-04-22 12:50:00|1693.3|1690.3|1693.2|1690.2|1694.2|1691.2|1692.3|1689.3|34
1619096100000|2021-04-22 12:55:00|1693.8|1690.8|1693.3|1690.3|1694.3|1691.3|1693.2|1690.2|35
1619096400000|2021-04-22 13:00:00|1694.2|1691.2|1693.3|1690.3|1694.3|1691.3|1693.3|1690.3|143
1619096700000|2021-04-22 13:05:00|1694.3|1691.3|1692.3|1689.3|1694.3|1691.3|1691.3|1688.3|63
1619097000000|2021-04-22 13:10:00|1693.2|1690.2|1688.3|1685.3|1693.2|1690.2|1687.4|1684.4|87
1619097300000|2021-04-22 13:15:00|1688.2|1685.2|1689.2|1686.2|1690.2|1687.2|1688.2|1685.2|84
1619097600000|2021-04-22 13:20:00|1688.3|1685.3|1689.3|1686.3|1690.7|1687.7|1687.3|1684.3|84
1619097900000|2021-04-22 13:25:00|1688.3|1685.3|1692.3|1689.3|1692.3|1689.3|1688.3|1685.3|103
1619098200000|2021-04-22 13:30:00|1692.7|1689.7|1690.2|1687.2|1694.2|1691.2|1689.7|1686.7|93
1619098500000|2021-04-22 13:35:00|1689.2|1686.2|1687.2|1684.2|1689.2|1686.2|1686.2|1683.2|356
1619098800000|2021-04-22 13:40:00|1687.3|1684.3|1689.2|1686.2|1690.2|1687.2|1687.3|1684.3|36
1619099100000|2021-04-22 13:45:00|1689.7|1686.7|1690.2|1687.2|1692.1|1689.1|1688.2|1685.2|490
1619099400000|2021-04-22 13:50:00|1690.7|1687.7|1685.6|1682.6|1691.2|1688.2|1684.7|1681.7|267
1619099700000|2021-04-22 13:55:00|1685.1|1682.1|1688.1|1685.1|1688.1|1685.1|1684.6|1681.6|71
1619100000000|2021-04-22 14:00:00|1689.2|1686.2|1691.1|1688.1|1693.2|1690.2|1689.1|1686.1|668
1619100300000|2021-04-22 14:05:00|1691.6|1688.6|1693.1|1690.1|1693.1|1690.1|1691.1|1688.1|101
1619100600000|2021-04-22 14:10:00|1693.6|1690.6|1693.1|1690.1|1694.1|1691.1|1693.1|1690.1|13
1619100900000|2021-04-22 14:15:00|1692.6|1689.6|1691.1|1688.1|1693.1|1690.1|1690.1|1687.1|52
1619101200000|2021-04-22 14:20:00|1691.6|1688.6|1692.1|1689.1|1693.1|1690.1|1691.1|1688.1|39
1619101500000|2021-04-22 14:25:00|1691.6|1688.6|1694.1|1691.1|1694.1|1691.1|1690.1|1687.1|109
1619101800000|2021-04-22 14:30:00|1695.1|1692.1|1697.1|1694.1|1698.1|1695.1|1695.1|1692.1|126
1619102100000|2021-04-22 14:35:00|1696.6|1693.6|1704.1|1701.1|1704.1|1701.1|1696.6|1693.6|398
1619102400000|2021-04-22 14:40:00|1706.1|1703.1|1700.2|1697.2|1707.1|1704.1|1700.1|1697.1|275
1619102700000|2021-04-22 14:45:00|1700.1|1697.1|1698.1|1695.1|1700.2|1697.2|1697.2|1694.2|80
1619103000000|2021-04-22 14:50:00|1698.2|1695.2|1699.2|1696.2|1699.7|1696.7|1698.1|1695.1|49
1619103300000|2021-04-22 14:55:00|1699.7|1696.7|1695.1|1692.1|1699.7|1696.7|1695.1|1692.1|64
1619103600000|2021-04-22 15:00:00|1693.2|1690.2|1691.7|1688.7|1694.7|1691.7|1690.2|1687.2|56
1619103900000|2021-04-22 15:05:00|1691.2|1688.2|1692.2|1689.2|1693.1|1690.1|1690.1|1687.1|123
1619104200000|2021-04-22 15:10:00|1693.1|1690.1|1691.2|1688.2|1694.1|1691.1|1691.2|1688.2|104
1619104500000|2021-04-22 15:15:00|1691.1|1688.1|1691.2|1688.2|1692.1|1689.1|1690.1|1687.1|24
1619104800000|2021-04-22 15:20:00|1691.7|1688.7|1697.7|1694.7|1697.7|1694.7|1691.7|1688.7|107
1619105100000|2021-04-22 15:25:00|1697.2|1694.2|1696.2|1693.2|1698.1|1695.1|1696.2|1693.2|16
1619105400000|2021-04-22 15:30:00|1696.7|1693.7|1698.1|1695.1|1698.1|1695.1|1696.2|1693.2|46
1619105700000|2021-04-22 15:35:00|1697.7|1694.7|1698.1|1695.1|1699.1|1696.1|1697.2|1694.2|27
1619106000000|2021-04-22 15:40:00|1698.2|1695.2|1699.1|1696.1|1699.1|1696.1|1697.7|1694.7|31
1619106300000|2021-04-22 15:45:00|1699.2|1696.2|1700.2|1697.2|1701.1|1698.1|1699.1|1696.1|155
1619106600000|2021-04-22 15:50:00|1700.1|1697.1|1696.2|1693.2|1700.1|1697.1|1695.2|1692.2|74
1619106900000|2021-04-22 15:55:00|1696.1|1693.1|1696.1|1693.1|1696.7|1693.7|1695.2|1692.2|176
1619107200000|2021-04-22 16:00:00|1696.2|1693.2|1695.2|1692.2|1698.1|1695.1|1695.2|1692.2|10
1619107500000|2021-04-22 16:05:00|1696.1|1693.1|1696.2|1693.2|1697.2|1694.2|1695.2|1692.2|345
1619107800000|2021-04-22 16:10:00|1696.7|1693.7|1697.2|1694.2|1698.2|1695.2|1696.7|1693.7|70
1619108100000|2021-04-22 16:15:00|1697.7|1694.7|1696.2|1693.2|1697.7|1694.7|1694.7|1691.7|97
1619108400000|2021-04-22 16:20:00|1696.7|1693.7|1698.2|1695.2|1699.1|1696.1|1696.7|1693.7|39
1619108700000|2021-04-22 16:25:00|1697.7|1694.7|1697.2|1694.2|1698.2|1695.2|1697.2|1694.2|204
1619109000000|2021-04-22 16:30:00|1697.3|1694.3|1695.3|1692.3|1699.2|1696.2|1695.3|1692.3|55
1619109300000|2021-04-22 16:35:00|1696.2|1693.2|1692.2|1689.2|1696.2|1693.2|1691.3|1688.3|65
1619109600000|2021-04-22 16:40:00|1691.3|1688.3|1693.2|1690.2|1693.2|1690.2|1689.2|1686.2|209
1619109900000|2021-04-22 16:45:00|1694.2|1691.2|1687.8|1684.8|1694.2|1691.2|1687.3|1684.3|261
1619110200000|2021-04-22 16:50:00|1688.3|1685.3|1690.2|1687.2|1691.3|1688.3|1683.3|1680.3|718
1619110500000|2021-04-22 16:55:00|1689.3|1686.3|1691.3|1688.3|1694.3|1691.3|1689.3|1686.3|219
1619163000000|2021-04-23 07:30:00|1689.3|1686.3|1688.8|1685.8|1691.3|1688.3|1687.3|1684.3|102
1619163300000|2021-04-23 07:35:00|1689.3|1686.3|1690.3|1687.3|1690.3|1687.3|1689.3|1686.3|5
1619163600000|2021-04-23 07:40:00|1689.8|1686.8|1692.2|1689.2|1692.3|1689.3|1689.8|1686.8|28
1619163900000|2021-04-23 07:45:00|1691.8|1688.8|1691.3|1688.3|1693.7|1690.7|1690.3|1687.3|18
1619164200000|2021-04-23 07:50:00|1691.2|1688.2|1688.3|1685.3|1691.3|1688.3|1688.3|1685.3|8
1619164500000|2021-04-23 07:55:00|1688.7|1685.7|1689.2|1686.2|1689.7|1686.7|1688.2|1685.2|37
1619164800000|2021-04-23 08:00:00|1688.2|1685.2|1688.2|1685.2|1690.2|1687.2|1688.2|1685.2|7
1619165100000|2021-04-23 08:05:00|1689.2|1686.2|1687.7|1684.7|1689.2|1686.2|1687.2|1684.2|14
1619165400000|2021-04-23 08:10:00|1687.2|1684.2|1686.2|1683.2|1687.2|1684.2|1686.2|1683.2|5
1619165700000|2021-04-23 08:15:00|1685.2|1682.2|1683.2|1680.2|1685.2|1682.2|1681.3|1678.3|66
1619166000000|2021-04-23 08:20:00|1684.2|1681.2|1684.2|1681.2|1684.7|1681.7|1683.2|1680.2|35
1619166300000|2021-04-23 08:25:00|1683.7|1680.7|1685.2|1682.2|1685.2|1682.2|1683.7|1680.7|5
1619166600000|2021-04-23 08:30:00|||||||||5
1619166900000|2021-04-23 08:35:00|1685.1|1682.1|1685.2|1682.2|1685.2|1682.2|1684.2|1681.2|6
1619167200000|2021-04-23 08:40:00|1686.2|1683.2|1686.2|1683.2|1686.2|1683.2|1686.2|1683.2|11
1619167500000|2021-04-23 08:45:00|1686.3|1683.3|1687.2|1684.2|1688.2|1685.2|1686.3|1683.3|7
1619167800000|2021-04-23 08:50:00|1687.6|1684.6|1687.2|1684.2|1687.7|1684.7|1687.2|1684.2|6
1619168100000|2021-04-23 08:55:00|||||||||7
1619168400000|2021-04-23 09:00:00|1687.7|1684.7|1687.2|1684.2|1687.7|1684.7|1687.2|1684.2|8
1619168700000|2021-04-23 09:05:00|1687.7|1684.7|1686.2|1683.2|1687.7|1684.7|1686.2|1683.2|51
1619169000000|2021-04-23 09:10:00|1686.1|1683.1|1685.2|1682.2|1686.1|1683.1|1685.2|1682.2|19
1619169300000|2021-04-23 09:15:00|1684.2|1681.2|1685.2|1682.2|1685.2|1682.2|1684.2|1681.2|5
1619169600000|2021-04-23 09:20:00|1686.2|1683.2|1687.2|1684.2|1687.2|1684.2|1686.2|1683.2|13
1619169900000|2021-04-23 09:25:00|1688.2|1685.2|1689.2|1686.2|1689.2|1686.2|1688.2|1685.2|6
1619170200000|2021-04-23 09:30:00|1689.7|1686.7|1689.2|1686.2|1690.2|1687.2|1689.2|1686.2|25
1619170500000|2021-04-23 09:35:00|1688.2|1685.2|1688.2|1685.2|1688.2|1685.2|1688.2|1685.2|3
1619170800000|2021-04-23 09:40:00|1688.1|1685.1|1687.7|1684.7|1688.2|1685.2|1685.7|1682.7|26
1619171100000|2021-04-23 09:45:00|1687.2|1684.2|1684.7|1681.7|1687.7|1684.7|1684.2|1681.2|11
1619171400000|2021-04-23 09:50:00|1685.2|1682.2|1685.7|1682.7|1686.2|1683.2|1684.2|1681.2|7
1619171700000|2021-04-23 09:55:00|1686.2|1683.2|1686.7|1683.7|1687.2|1684.2|1686.2|1683.2|7
1619172000000|2021-04-23 10:00:00|1686.2|1683.2|1689.2|1686.2|1689.2|1686.2|1686.2|1683.2|5
1619172300000|2021-04-23 10:05:00|1690.2|1687.2|1695.2|1692.2|1695.2|1692.2|1690.2|1687.2|22
1619172600000|2021-04-23 10:10:00|1693.7|1690.7|1694.7|1691.7|1695.2|1692.2|1693.2|1690.2|13
1619172900000|2021-04-23 10:15:00|1695.2|1692.2|1693.2|1690.2|1695.2|1692.2|1693.2|1690.2|15
1619173200000|2021-04-23 10:20:00|1694.2|1691.2|1694.2|1691.2|1694.2|1691.2|1693.7|1690.7|5
1619173500000|2021-04-23 10:25:00|||||||||40
1619173800000|2021-04-23 10:30:00|1693.2|1690.2|1694.7|1691.7|1695.2|1692.2|1693.2|1690.2|21
1619174100000|2021-04-23 10:35:00|1694.2|1691.2|1694.2|1691.2|1695.2|1692.2|1694.2|1691.2|8
1619174400000|2021-04-23 10:40:00|1693.2|1690.2|1694.2|1691.2|1694.2|1691.2|1693.2|1690.2|11
1619174700000|2021-04-23 10:45:00|1695.2|1692.2|1697.2|1694.2|1697.7|1694.7|1694.2|1691.2|14
1619175000000|2021-04-23 10:50:00|1697.1|1694.1|1695.2|1692.2|1697.1|1694.1|1695.2|1692.2|10
1619175300000|2021-04-23 10:55:00|1696.2|1693.2|1695.2|1692.2|1696.2|1693.2|1695.2|1692.2|67
1619175600000|2021-04-23 11:00:00|1694.2|1691.2|1692.2|1689.2|1694.2|1691.2|1692.2|1689.2|19
1619175900000|2021-04-23 11:05:00|1691.2|1688.2|1690.2|1687.2|1691.7|1688.7|1688.7|1685.7|18
1619176200000|2021-04-23 11:10:00|1690.7|1687.7|1693.7|1690.7|1693.7|1690.7|1690.7|1687.7|30
1619176500000|2021-04-23 11:15:00|1694.6|1691.6|1698.2|1695.2|1698.2|1695.2|1694.6|1691.6|163
1619176800000|2021-04-23 11:20:00|1697.2|1694.2|1697.2|1694.2|1697.2|1694.2|1695.2|1692.2|208
1619177100000|2021-04-23 11:25:00|1696.2|1693.2|1696.2|1693.2|1696.2|1693.2|1696.2|1693.2|47
1619177400000|2021-04-23 11:30:00|1696.7|1693.7|1697.2|1694.2|1698.2|1695.2|1696.7|1693.7|13
1619177700000|2021-04-23 11:35:00|1697.7|1694.7|1699.2|1696.2|1699.2|1696.2|1697.2|1694.2|38
1619178000000|2021-04-23 11:40:00|1700.2|1697.2|1704.2|1701.2|1704.2|1701.2|1700.2|1697.2|168
1619178300000|2021-04-23 11:45:00|1703.2|1700.2|1705.2|1702.2|1705.2|1702.2|1703.2|1700.2|21
1619178600000|2021-04-23 11:50:00|1705.6|1702.6|1705.2|1702.2|1706.2|1703.2|1704.2|1701.2|225
1619178900000|2021-04-23 11:55:00|1704.7|1701.7|1701.7|1698.7|1704.7|1701.7|1700.7|1697.7|187
1619179200000|2021-04-23 12:00:00|1702.2|1699.2|1699.2|1696.2|1702.2|1699.2|1698.2|1695.2|76
1619179500000|2021-04-23 12:05:00|1698.2|1695.2|1701.2|1698.2|1701.2|1698.2|1698.2|1695.2|112
1619179800000|2021-04-23 12:10:00|1702.2|1699.2|1704.2|1701.2|1705.2|1702.2|1701.7|1698.7|167
1619180100000|2021-04-23 12:15:00|1705.2|1702.2|1704.2|1701.2|1705.2|1702.2|1704.2|1701.2|22
1619180400000|2021-04-23 12:20:00|1705.2|1702.2|1700.2|1697.2|1705.2|1702.2|1699.2|1696.2|93
1619180700000|2021-04-23 12:25:00|1701.2|1698.2|1701.2|1698.2|1701.7|1698.7|1701.2|1698.2|10
1619181000000|2021-04-23 12:30:00|1700.2|1697.2|1700.7|1697.7|1700.7|1697.7|1698.2|1695.2|75
1619181300000|2021-04-23 12:35:00|1700.2|1697.2|1700.2|1697.2|1700.2|1697.2|1699.2|1696.2|15
1619181600000|2021-04-23 12:40:00|1701.2|1698.2|1702.2|1699.2|1703.2|1700.2|1701.2|1698.2|34
1619181900000|2021-04-23 12:45:00|1702.3|1699.3|1704.2|1701.2|1705.2|1702.2|1702.2|1699.2|670
1619182200000|2021-04-23 12:50:00|1704.1|1701.1|1701.2|1698.2|1704.1|1701.1|1701.1|1698.1|131
1619182500000|2021-04-23 12:55:00|1702.1|1699.1|1702.1|1699.1|1703.1|1700.1|1702.1|1699.1|31
1619182800000|2021-04-23 13:00:00|1703.1|1700.1|1704.1|1701.1|1704.1|1701.1|1703.1|1700.1|702
1619183100000|2021-04-23 13:05:00|1703.1|1700.1|1702.2|1699.2|1703.1|1700.1|1702.2|1699.2|50
1619183400000|2021-04-23 13:10:00|1702.1|1699.1|1696.1|1693.1|1702.1|1699.1|1696.1|1693.1|367
1619183700000|2021-04-23 13:15:00|1695.2|1692.2|1693.2|1690.2|1696.1|1693.1|1693.1|1690.1|101
1619184000000|2021-04-23 13:20:00|1694.1|1691.1|1694.1|1691.1|1694.6|1691.6|1691.2|1688.2|207
1619184300000|2021-04-23 13:25:00|1693.1|1690.1|1692.1|1689.1|1693.2|1690.2|1692.1|1689.1|12
1619184600000|2021-04-23 13:30:00|1692.2|1689.2|1690.2|1687.2|1694.6|1691.6|1689.2|1686.2|142
1619184900000|2021-04-23 13:35:00|1691.2|1688.2|1693.1|1690.1|1695.1|1692.1|1691.2|1688.2|48
1619185200000|2021-04-23 13:40:00|1693.2|1690.2|1692.2|1689.2|1696.1|1693.1|1692.2|1689.2|79
1619185500000|2021-04-23 13:45:00|1693.1|1690.1|1697.1|1694.1|1697.1|1694.1|1693.1|1690.1|100
1619185800000|2021-04-23 13:50:00|1696.1|1693.1|1692.2|1689.2|1696.1|1693.1|1692.2|1689.2|151
1619186100000|2021-04-23 13:55:00|1691.2|1688.2|1693.2|1690.2|1694.2|1691.2|1691.2|1688.2|161
1619186400000|2021-04-23 14:00:00|1694.2|1691.2|1694.2|1691.2|1694.2|1691.2|1691.2|1688.2|60
1619186700000|2021-04-23 14:05:00|1695.7|1692.7|1693.2|1690.2|1696.2|1693.2|1692.2|1689.2|130
1619187000000|2021-04-23 14:10:00|1694.2|1691.2|1695.1|1692.1|1697.1|1694.1|1694.2|1691.2|491
1619187300000|2021-04-23 14:15:00|1695.2|1692.2|1698.2|1695.2|1699.1|1696.1|1695.1|1692.1|266
1619187600000|2021-04-23 14:20:00|1699.1|1696.1|1698.7|1695.7|1701.2|1698.2|1696.6|1693.6|348
1619187900000|2021-04-23 14:25:00|1698.2|1695.2|1703.2|1700.2|1703.2|1700.2|1698.2|1695.2|368
1619188200000|2021-04-23 14:30:00|1703.6|1700.6|1704.2|1701.2|1706.1|1703.1|1703.1|1700.1|460
1619188500000|2021-04-23 14:35:00|1702.2|1699.2|1700.2|1697.2|1702.2|1699.2|1699.2|1696.2|661
1619188800000|2021-04-23 14:40:00|1701.1|1698.1|1698.1|1695.1|1701.1|1698.1|1696.1|1693.1|176
1619189100000|2021-04-23 14:45:00|1697.6|1694.6|1697.1|1694.1|1698.6|1695.6|1697.1|1694.1|26
1619189400000|2021-04-23 14:50:00|1697.6|1694.6|1694.1|1691.1|1698.1|1695.1|1694.1|1691.1|49
1619189700000|2021-04-23 14:55:00|1693.1|1690.1|1693.6|1690.6|1695.1|1692.1|1693.1|1690.1|86
1619190000000|2021-04-23 15:00:00|1693.2|1690.2|1691.1|1688.1|1694.1|1691.1|1688.1|1685.1|175
1619190300000|2021-04-23 15:05:00|1691.2|1688.2|1694.1|1691.1|1694.1|1691.1|1691.2|1688.2|69
1619190600000|2021-04-23 15:10:00|1693.2|1690.2|1691.6|1688.6|1697.1|1694.1|1691.1|1688.1|58
1619190900000|2021-04-23 15:15:00|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|1689.1|1686.1|31
1619191200000|2021-04-23 15:20:00|1692.2|1689.2|1693.2|1690.2|1694.1|1691.1|1692.2|1689.2|49
1619191500000|2021-04-23 15:25:00|1694.1|1691.1|1692.1|1689.1|1694.2|1691.2|1691.1|1688.1|749
1619191800000|2021-04-23 15:30:00|1691.1|1688.1|1690.2|1687.2|1693.1|1690.1|1690.2|1687.2|72
1619192100000|2021-04-23 15:35:00|1691.1|1688.1|1692.1|1689.1|1693.1|1690.1|1691.1|1688.1|29
1619192400000|2021-04-23 15:40:00|1691.1|1688.1|1686.2|1683.2|1691.2|1688.2|1686.2|1683.2|78
1619192700000|2021-04-23 15:45:00|1687.2|1684.2|1687.1|1684.1|1690.1|1687.1|1687.1|1684.1|134
1619193000000|2021-04-23 15:50:00|1687.6|1684.6|1687.1|1684.1|1688.1|1685.1|1686.1|1683.1|34
1619193300000|2021-04-23 15:55:00|1687.6|1684.6|1688.1|1685.1|1688.1|1685.1|1686.1|1683.1|114
1619193600000|2021-04-23 16:00:00|1688.6|1685.6|1692.1|1689.1|1692.1|1689.1|1688.1|1685.1|160
1619193900000|2021-04-23 16:05:00|1691.6|1688.6|1691.6|1688.6|1692.1|1689.1|1691.1|1688.1|29
1619194200000|2021-04-23 16:10:00|1692.1|1689.1|1695.1|1692.1|1695.1|1692.1|1692.1|1689.1|129
1619194500000|2021-04-23 16:15:00|1695.6|1692.6|1692.1|1689.1|1695.6|1692.6|1692.1|1689.1|128
1619194800000|2021-04-23 16:20:00|1691.1|1688.1|1692.1|1689.1|1692.1|1689.1|1690.6|1687.6|57
1619195100000|2021-04-23 16:25:00|1692.6|1689.6|1694.1|1691.1|1694.1|1691.1|1691.1|1688.1|235
1619195400000|2021-04-23 16:30:00|1693.6|1690.6|1695.2|1692.2|1695.2|1692.2|1693.1|1690.1|614
1619195700000|2021-04-23 16:35:00|1696.1|1693.1|1693.2|1690.2|1697.7|1694.7|1693.2|1690.2|160
1619196000000|2021-04-23 16:40:00|1692.2|1689.2|1687.7|1684.7|1693.2|1690.2|1687.2|1684.2|427
1619196300000|2021-04-23 16:45:00|1688.2|1685.2|1688.2|1685.2|1690.2|1687.2|1684.7|1681.7|559
1619196600000|2021-04-23 16:50:00|1688.7|1685.7|1691.2|1688.2|1693.2|1690.2|1685.2|1682.2|1334
1619196900000|2021-04-23 16:55:00|1692.1|1689.1|1692.2|1689.2|1693.2|1690.2|1690.2|1687.2|191
1619422200000|2021-04-26 07:30:00|1689|1686|1682.6|1679.6|1692|1689|1678.1|1675.1|1841
1619422500000|2021-04-26 07:35:00|1683.1|1680.1|1683.1|1680.1|1685.6|1682.6|1681.1|1678.1|169
1619422800000|2021-04-26 07:40:00|1683.5|1680.5|1682|1679|1683.5|1680.5|1680.1|1677.1|111
1619423100000|2021-04-26 07:45:00|1681.6|1678.6|1680.6|1677.6|1682|1679|1679.1|1676.1|154
1619423400000|2021-04-26 07:50:00|1681.1|1678.1|1682|1679|1683.1|1680.1|1680.5|1677.5|128
1619423700000|2021-04-26 07:55:00|1682.1|1679.1|1683.5|1680.5|1684|1681|1682|1679|58
1619424000000|2021-04-26 08:00:00|1684|1681|1685.1|1682.1|1686|1683|1684|1681|83
1619424300000|2021-04-26 08:05:00|1686|1683|1686|1683|1686|1683|1685|1682|17
1619424600000|2021-04-26 08:10:00|1685|1682|1685|1682|1686|1683|1684|1681|32
1619424900000|2021-04-26 08:15:00|1686|1683|1687|1684|1687|1684|1685|1682|62
1619425200000|2021-04-26 08:20:00|1686|1683|1685|1682|1687|1684|1685|1682|54
1619425500000|2021-04-26 08:25:00|1684.5|1681.5|1685|1682|1685|1682|1683.5|1680.5|28
1619425800000|2021-04-26 08:30:00|||||||||9
1619426100000|2021-04-26 08:35:00|1685.5|1682.5|1683|1680|1685.5|1682.5|1683|1680|86
1619426400000|2021-04-26 08:40:00|1683.5|1680.5|1684.1|1681.1|1684.1|1681.1|1683.1|1680.1|107
1619426700000|2021-04-26 08:45:00|1683.6|1680.6|1685.6|1682.6|1685.6|1682.6|1683.6|1680.6|68
1619427000000|2021-04-26 08:50:00|1686.1|1683.1|1685.1|1682.1|1686.1|1683.1|1685.1|1682.1|28
1619427300000|2021-04-26 08:55:00|1685.6|1682.6|1686.1|1683.1|1686.1|1683.1|1685.1|1682.1|24
1619427600000|2021-04-26 09:00:00|1685.1|1682.1|1685.1|1682.1|1685.1|1682.1|1684.1|1681.1|18
1619427900000|2021-04-26 09:05:00|1683.6|1680.6|1684.6|1681.6|1684.6|1681.6|1683.6|1680.6|16
1619428200000|2021-04-26 09:10:00|1684.1|1681.1|1684.6|1681.6|1684.6|1681.6|1683.1|1680.1|146
1619428500000|2021-04-26 09:15:00|1684.1|1681.1|1685.6|1682.6|1686.1|1683.1|1684.1|1681.1|251
1619428800000|2021-04-26 09:20:00|1685.5|1682.5|1686|1683|1686.1|1683.1|1685.5|1682.5|171
1619429100000|2021-04-26 09:25:00|1686.5|1683.5|1687|1684|1687|1684|1686.5|1683.5|227
1619429400000|2021-04-26 09:30:00|1688|1685|1688|1685|1689|1686|1688|1685|243
1619429700000|2021-04-26 09:35:00|1688.5|1685.5|1689|1686|1689|1686|1688.5|1685.5|24
1619430000000|2021-04-26 09:40:00|1690|1687|1689|1686|1690|1687|1689|1686|45
1619430300000|2021-04-26 09:45:00|1690|1687|1691|1688|1691|1688|1689.5|1686.5|146
1619430600000|2021-04-26 09:50:00|1691.5|1688.5|1690.5|1687.5|1691.5|1688.5|1690|1687|23
1619430900000|2021-04-26 09:55:00|1690|1687|1691|1688|1692|1689|1690|1687|269
1619431200000|2021-04-26 10:00:00|1691.5|1688.5|1691|1688|1692|1689|1691|1688|14
1619431500000|2021-04-26 10:05:00|1691.5|1688.5|1691.5|1688.5|1692|1689|1691|1688|55
1619431800000|2021-04-26 10:10:00|1691|1688|1691.5|1688.5|1692|1689|1691|1688|25
1619432100000|2021-04-26 10:15:00|1691|1688|1692|1689|1692|1689|1691|1688|45
1619432400000|2021-04-26 10:20:00|1691|1688|1692|1689|1692|1689|1691|1688|51
1619432700000|2021-04-26 10:25:00|1693|1690|1693|1690|1693|1690|1693|1690|18
1619433000000|2021-04-26 10:30:00|1694|1691|1695|1692|1695|1692|1694|1691|42
1619433300000|2021-04-26 10:35:00|1696|1693|1696|1693|1697.5|1694.5|1695.5|1692.5|322
1619433600000|2021-04-26 10:40:00|1695|1692|1695|1692|1696|1693|1695|1692|46
1619433900000|2021-04-26 10:45:00|1696.5|1693.5|1697|1694|1698|1695|1696.5|1693.5|61
1619434200000|2021-04-26 10:50:00|1696.5|1693.5|1702|1699|1702|1699|1696|1693|371
1619434500000|2021-04-26 10:55:00|1701|1698|1701.5|1698.5|1702|1699|1701|1698|67
1619434800000|2021-04-26 11:00:00|1702|1699|1701|1698|1702|1699|1701|1698|31
1619435100000|2021-04-26 11:05:00|1701.5|1698.5|1701|1698|1701.5|1698.5|1701|1698|128
1619435400000|2021-04-26 11:10:00|1702|1699|1702.5|1699.5|1703|1700|1701|1698|99
1619435700000|2021-04-26 11:15:00|1702|1699|1701|1698|1702|1699|1701|1698|272
1619436000000|2021-04-26 11:20:00|1701.5|1698.5|1701.5|1698.5|1702|1699|1701|1698|181
1619436300000|2021-04-26 11:25:00|1701|1698|1701|1698|1702|1699|1700.5|1697.5|23
1619436600000|2021-04-26 11:30:00|1700.5|1697.5|1701|1698|1701|1698|1700|1697|32
1619436900000|2021-04-26 11:35:00|1700.5|1697.5|1701|1698|1701|1698|1700|1697|309
1619437200000|2021-04-26 11:40:00|1700.5|1697.5|1701|1698|1701|1698|1700|1697|62
1619437500000|2021-04-26 11:45:00|1702|1699|1700|1697|1702|1699|1700|1697|230
1619437800000|2021-04-26 11:50:00|1701|1698|1701|1698|1701|1698|1700|1697|31
1619438100000|2021-04-26 11:55:00|1703|1700|1701|1698|1703|1700|1701|1698|123
1619438400000|2021-04-26 12:00:00|1700.5|1697.5|1702.5|1699.5|1703|1700|1700|1697|474
1619438700000|2021-04-26 12:05:00|1703|1700|1702|1699|1703|1700|1701|1698|196
1619439000000|2021-04-26 12:10:00|1703|1700|1697|1694|1704|1701|1696|1693|323
1619439300000|2021-04-26 12:15:00|1696.5|1693.5|1695|1692|1696.5|1693.5|1694.5|1691.5|407
1619439600000|2021-04-26 12:20:00|1692.5|1689.5|1692|1689|1693|1690|1692|1689|161
1619439900000|2021-04-26 12:25:00|1690|1687|1694|1691|1695|1692|1689|1686|240
1619440200000|2021-04-26 12:30:00|1693|1690|1695|1692|1695|1692|1693|1690|115
1619440500000|2021-04-26 12:35:00|1695.5|1692.5|1696|1693|1697|1694|1695|1692|361
1619440800000|2021-04-26 12:40:00|1695|1692|1694|1691|1695|1692|1693|1690|229
1619441100000|2021-04-26 12:45:00|1694.5|1691.5|1699|1696|1699|1696|1694.5|1691.5|129
1619441400000|2021-04-26 12:50:00|1697|1694|1698|1695|1698|1695|1695.1|1692.1|215
1619441700000|2021-04-26 12:55:00|1698.1|1695.1|1699|1696|1699|1696|1698|1695|113
1619442000000|2021-04-26 13:00:00|1699.5|1696.5|1699|1696|1701|1698|1699|1696|235
1619442300000|2021-04-26 13:05:00|1698.1|1695.1|1701|1698|1701|1698|1697|1694|121
1619442600000|2021-04-26 13:10:00|1700.5|1697.5|1697|1694|1700.5|1697.5|1696|1693|135
1619442900000|2021-04-26 13:15:00|1697.5|1694.5|1694|1691|1697.5|1694.5|1693|1690|366
1619443200000|2021-04-26 13:20:00|1693|1690|1694|1691|1694|1691|1691|1688|182
1619443500000|2021-04-26 13:25:00|1693.5|1690.5|1694|1691|1694|1691|1692.5|1689.5|235
1619443800000|2021-04-26 13:30:00|1693|1690|1694|1691|1695.5|1692.5|1691|1688|333
1619444100000|2021-04-26 13:35:00|1693|1690|1694|1691|1697|1694|1693|1690|353
1619444400000|2021-04-26 13:40:00|1694.5|1691.5|1696|1693|1697|1694|1694|1691|329
1619444700000|2021-04-26 13:45:00|1695.5|1692.5|1687|1684|1696|1693|1687|1684|430
1619445000000|2021-04-26 13:50:00|1688|1685|1687|1684|1689|1686|1686|1683|737
1619445300000|2021-04-26 13:55:00|1686|1683|1695|1692|1695|1692|1686|1683|614
1619445600000|2021-04-26 14:00:00|1694|1691|1693|1690|1695|1692|1691.5|1688.5|230
1619445900000|2021-04-26 14:05:00|1694|1691|1693|1690|1697|1694|1692.5|1689.5|703
1619446200000|2021-04-26 14:10:00|1693.5|1690.5|1691|1688|1694|1691|1690|1687|183
1619446500000|2021-04-26 14:15:00|1691.5|1688.5|1694|1691|1694|1691|1691.5|1688.5|403
1619446800000|2021-04-26 14:20:00|1695|1692|1698|1695|1698|1695|1695|1692|380
1619447100000|2021-04-26 14:25:00|1697.5|1694.5|1697.5|1694.5|1698|1695|1697|1694|262
1619447400000|2021-04-26 14:30:00|1698|1695|1702|1699|1702|1699|1698|1695|502
1619447700000|2021-04-26 14:35:00|1701|1698|1703.5|1700.5|1703.5|1700.5|1701|1698|577
1619448000000|2021-04-26 14:40:00|1703|1700|1703|1700|1705|1702|1703|1700|575
1619448300000|2021-04-26 14:45:00|1703.5|1700.5|1703.5|1700.5|1704|1701|1700|1697|285
1619448600000|2021-04-26 14:50:00|1703|1700|1717|1714|1717.5|1714.5|1703|1700|1076
1619448900000|2021-04-26 14:55:00|1718|1715|1714|1711|1719|1716|1714|1711|996
1619449200000|2021-04-26 15:00:00|1715|1712|1711|1708|1717|1714|1711|1708|749
1619449500000|2021-04-26 15:05:00|1711.5|1708.5|1711|1708|1712|1709|1709|1706|273
1619449800000|2021-04-26 15:10:00|1711.5|1708.5|1709|1706|1712|1709|1708.5|1705.5|361
1619450100000|2021-04-26 15:15:00|1710|1707|1706|1703|1711|1708|1705.5|1702.5|507
1619450400000|2021-04-26 15:20:00|1707|1704|1706|1703|1709|1706|1705|1702|463
1619450700000|2021-04-26 15:25:00|1707|1704|1705|1702|1707|1704|1704|1701|784
1619451000000|2021-04-26 15:30:00|1706|1703|1707|1704|1707|1704|1705|1702|148
1619451300000|2021-04-26 15:35:00|1707.5|1704.5|1706|1703|1708|1705|1706|1703|177
1619451600000|2021-04-26 15:40:00|1706.5|1703.5|1707|1704|1708|1705|1706.5|1703.5|139
1619451900000|2021-04-26 15:45:00|1708|1705|1709|1706|1709|1706|1706|1703|296
1619452200000|2021-04-26 15:50:00|1710|1707|1705|1702|1710|1707|1705|1702|390
1619452500000|2021-04-26 15:55:00|1704|1701|1705|1702|1706|1703|1704|1701|104
1619452800000|2021-04-26 16:00:00|1704|1701|1707|1704|1707|1704|1704|1701|154
1619453100000|2021-04-26 16:05:00|1706.5|1703.5|1710|1707|1710|1707|1706|1703|208
1619453400000|2021-04-26 16:10:00|1711|1708|1713.5|1710.5|1715|1712|1711|1708|518
1619453700000|2021-04-26 16:15:00|1713|1710|1712.5|1709.5|1713.5|1710.5|1712|1709|328
1619454000000|2021-04-26 16:20:00|1712|1709|1711|1708|1713|1710|1710|1707|255
1619454300000|2021-04-26 16:25:00|1712|1709|1710.5|1707.5|1713|1710|1709.5|1706.5|425
1619454600000|2021-04-26 16:30:00|1711|1708|1713|1710|1713|1710|1710|1707|463
1619454900000|2021-04-26 16:35:00|1713.5|1710.5|1715.5|1712.5|1716|1713|1712|1709|749
1619455200000|2021-04-26 16:40:00|1715|1712|1713|1710|1715.5|1712.5|1712|1709|385
1619455500000|2021-04-26 16:45:00|1711|1708|1709|1706|1712|1709|1708|1705|1167
1619455800000|2021-04-26 16:50:00|1710|1707|1710.5|1707.5|1714|1711|1709|1706|2951
1619456100000|2021-04-26 16:55:00|1710|1707|1710|1707|1712.5|1709.5|1710|1707|1155
1619508600000|2021-04-27 07:30:00|1712.5|1709.5|1716.5|1713.5|1717|1714|1712.5|1709.5|949
1619508900000|2021-04-27 07:35:00|1717|1714|1722|1719|1722.9|1719.9|1717|1714|767
1619509200000|2021-04-27 07:40:00|1722.9|1719.9|1724.9|1721.9|1725.9|1722.9|1722.9|1719.9|732
1619509500000|2021-04-27 07:45:00|1725.4|1722.4|1724.9|1721.9|1725.9|1722.9|1724|1721|158
1619509800000|2021-04-27 07:50:00|1725|1722|1726.9|1723.9|1726.9|1723.9|1724.9|1721.9|321
1619510100000|2021-04-27 07:55:00|1726.4|1723.4|1722.9|1719.9|1726.4|1723.4|1721.9|1718.9|204
1619510400000|2021-04-27 08:00:00|1722.4|1719.4|1720.5|1717.5|1722.4|1719.4|1719.9|1716.9|200
1619510700000|2021-04-27 08:05:00|1720.9|1717.9|1720.9|1717.9|1720.9|1717.9|1720|1717|28
1619511000000|2021-04-27 08:10:00|1719.9|1716.9|1720|1717|1720|1717|1719.9|1716.9|46
1619511300000|2021-04-27 08:15:00|1719.9|1716.9|1720.5|1717.5|1722.9|1719.9|1719.5|1716.5|367
1619511600000|2021-04-27 08:20:00|1721|1718|1720.5|1717.5|1721.9|1718.9|1719|1716|177
1619511900000|2021-04-27 08:25:00|1720.9|1717.9|1721.4|1718.4|1722|1719|1720.9|1717.9|65
1619512200000|2021-04-27 08:30:00|1721|1718|1720.9|1717.9|1721|1718|1720.4|1717.4|252
1619512500000|2021-04-27 08:35:00|1721|1718|1720.9|1717.9|1721.4|1718.4|1720.9|1717.9|41
1619512800000|2021-04-27 08:40:00|1721|1718|1721|1718|1721.9|1718.9|1720.9|1717.9|20
1619513100000|2021-04-27 08:45:00|1720.9|1717.9|1719.9|1716.9|1720.9|1717.9|1719.9|1716.9|24
1619513400000|2021-04-27 08:50:00|1720|1717|1720.9|1717.9|1720.9|1717.9|1720|1717|31
1619513700000|2021-04-27 08:55:00|1720|1717|1721.9|1718.9|1722.9|1719.9|1720|1717|79
1619514000000|2021-04-27 09:00:00|1721.4|1718.4|1720.9|1717.9|1721.9|1718.9|1720.9|1717.9|45
1619514300000|2021-04-27 09:05:00|1721.9|1718.9|1720.9|1717.9|1721.9|1718.9|1720.4|1717.4|183
1619514600000|2021-04-27 09:10:00|||||||||10
1619514900000|2021-04-27 09:15:00|1719.9|1716.9|1718.9|1715.9|1719.9|1716.9|1718.9|1715.9|87
1619515200000|2021-04-27 09:20:00|1718.4|1715.4|1717.9|1714.9|1720.9|1717.9|1717.9|1714.9|133
1619515500000|2021-04-27 09:25:00|1716.9|1713.9|1716.9|1713.9|1716.9|1713.9|1716.9|1713.9|101
1619515800000|2021-04-27 09:30:00|1715.9|1712.9|1715.9|1712.9|1716.4|1713.4|1712.9|1709.9|347
1619516100000|2021-04-27 09:35:00|1716.4|1713.4|1716.9|1713.9|1716.9|1713.9|1716.4|1713.4|15
1619516400000|2021-04-27 09:40:00|1715.9|1712.9|1717.9|1714.9|1718.4|1715.4|1715.9|1712.9|54
1619516700000|2021-04-27 09:45:00|1718.4|1715.4|1719.9|1716.9|1719.9|1716.9|1717.9|1714.9|221
1619517000000|2021-04-27 09:50:00|1718.9|1715.9|1718.9|1715.9|1718.9|1715.9|1718.9|1715.9|19
1619517300000|2021-04-27 09:55:00|1719.4|1716.4|1719.9|1716.9|1720.9|1717.9|1719.4|1716.4|416
1619517600000|2021-04-27 10:00:00|1720.4|1717.4|1720.9|1717.9|1721.9|1718.9|1720.4|1717.4|150
1619517900000|2021-04-27 10:05:00|||||||||32
1619518200000|2021-04-27 10:10:00|1721.4|1718.4|1722.9|1719.9|1722.9|1719.9|1721.4|1718.4|22
1619518500000|2021-04-27 10:15:00|1722.4|1719.4|1726.4|1723.4|1726.4|1723.4|1721.9|1718.9|585
1619518800000|2021-04-27 10:20:00|1726.9|1723.9|1726.9|1723.9|1727.9|1724.9|1726.9|1723.9|136
1619519100000|2021-04-27 10:25:00|1727.4|1724.4|1726.9|1723.9|1727.9|1724.9|1726.4|1723.4|111
1619519400000|2021-04-27 10:30:00|1727.4|1724.4|1725.4|1722.4|1727.9|1724.9|1724.9|1721.9|409
1619519700000|2021-04-27 10:35:00|1725.9|1722.9|1726.9|1723.9|1726.9|1723.9|1725.9|1722.9|108
1619520000000|2021-04-27 10:40:00|1730.9|1727.9|1729.9|1726.9|1730.9|1727.9|1729.9|1726.9|230
1619520300000|2021-04-27 10:45:00|1730.9|1727.9|1729.9|1726.9|1730.9|1727.9|1729.9|1726.9|206
1619520600000|2021-04-27 10:50:00|1730.4|1727.4|1729.9|1726.9|1730.9|1727.9|1729.9|1726.9|320
1619520900000|2021-04-27 10:55:00|1730.4|1727.4|1729.9|1726.9|1730.4|1727.4|1729.9|1726.9|226
1619521200000|2021-04-27 11:00:00|1728.9|1725.9|1722.4|1719.4|1728.9|1725.9|1721.9|1718.9|317
1619521500000|2021-04-27 11:05:00|1721.9|1718.9|1720.9|1717.9|1722.9|1719.9|1719.9|1716.9|473
1619521800000|2021-04-27 11:10:00|1721.4|1718.4|1721.9|1718.9|1723.9|1720.9|1720.9|1717.9|89
1619522100000|2021-04-27 11:15:00|1722.4|1719.4|1724.9|1721.9|1724.9|1721.9|1722.4|1719.4|74
1619522400000|2021-04-27 11:20:00|1723.9|1720.9|1723.4|1720.4|1724.9|1721.9|1722.9|1719.9|129
1619522700000|2021-04-27 11:25:00|1722.9|1719.9|1724.4|1721.4|1724.9|1721.9|1722.9|1719.9|45
1619523000000|2021-04-27 11:30:00|1724.9|1721.9|1723.9|1720.9|1724.9|1721.9|1721.9|1718.9|359
1619523300000|2021-04-27 11:35:00|1723.4|1720.4|1722.9|1719.9|1724.9|1721.9|1721.9|1718.9|121
1619523600000|2021-04-27 11:40:00|1721.9|1718.9|1720.4|1717.4|1721.9|1718.9|1719.9|1716.9|241
1619523900000|2021-04-27 11:45:00|1719.9|1716.9|1721.9|1718.9|1722.4|1719.4|1719.9|1716.9|38
1619524200000|2021-04-27 11:50:00|1722.4|1719.4|1721.9|1718.9|1722.9|1719.9|1721.9|1718.9|124
1619524500000|2021-04-27 11:55:00|1720.9|1717.9|1723.4|1720.4|1724.9|1721.9|1720.9|1717.9|84
1619524800000|2021-04-27 12:00:00|1723.9|1720.9|1725.9|1722.9|1726.4|1723.4|1723.9|1720.9|561
1619525100000|2021-04-27 12:05:00|1726.4|1723.4|1725.9|1722.9|1727.9|1724.9|1724.9|1721.9|438
1619525400000|2021-04-27 12:10:00|1726.4|1723.4|1726.9|1723.9|1727.9|1724.9|1724.9|1721.9|256
1619525700000|2021-04-27 12:15:00|1725.9|1722.9|1719.9|1716.9|1726.9|1723.9|1718.9|1715.9|295
1619526000000|2021-04-27 12:20:00|1720.9|1717.9|1724.9|1721.9|1725.4|1722.4|1719.4|1716.4|230
1619526300000|2021-04-27 12:25:00|1723.9|1720.9|1718.9|1715.9|1725.9|1722.9|1718.9|1715.9|213
1619526600000|2021-04-27 12:30:00|1719.9|1716.9|1718.9|1715.9|1719.9|1716.9|1717.9|1714.9|358
1619526900000|2021-04-27 12:35:00|1717.9|1714.9|1717.4|1714.4|1718.9|1715.9|1716.9|1713.9|106
1619527200000|2021-04-27 12:40:00|1716.9|1713.9|1717.9|1714.9|1719.9|1716.9|1716.9|1713.9|360
1619527500000|2021-04-27 12:45:00|1717.4|1714.4|1717.9|1714.9|1720.4|1717.4|1717.4|1714.4|288
1619527800000|2021-04-27 12:50:00|1716.9|1713.9|1708.9|1705.9|1717.9|1714.9|1708.9|1705.9|433
1619528100000|2021-04-27 12:55:00|1709.9|1706.9|1712.9|1709.9|1713.9|1710.9|1709.4|1706.4|576
1619528400000|2021-04-27 13:00:00|1713.9|1710.9|1715.9|1712.9|1717.9|1714.9|1713.9|1710.9|538
1619528700000|2021-04-27 13:05:00|1716.4|1713.4|1713.9|1710.9|1717.9|1714.9|1713.9|1710.9|184
1619529000000|2021-04-27 13:10:00|1714.9|1711.9|1719.9|1716.9|1719.9|1716.9|1714.9|1711.9|374
1619529300000|2021-04-27 13:15:00|1718.9|1715.9|1718.9|1715.9|1719.9|1716.9|1716.9|1713.9|98
1619529600000|2021-04-27 13:20:00|1719.4|1716.4|1718.9|1715.9|1719.4|1716.4|1717.9|1714.9|73
1619529900000|2021-04-27 13:25:00|1719.9|1716.9|1719.4|1716.4|1719.9|1716.9|1718.9|1715.9|158
1619530200000|2021-04-27 13:30:00|1719.9|1716.9|1708.9|1705.9|1719.9|1716.9|1707.4|1704.4|589
1619530500000|2021-04-27 13:35:00|1709.4|1706.4|1708.9|1705.9|1710.9|1707.9|1706.9|1703.9|645
1619530800000|2021-04-27 13:40:00|1709.9|1706.9|1716.9|1713.9|1717.9|1714.9|1709.9|1706.9|317
1619531100000|2021-04-27 13:45:00|1717.9|1714.9|1719.4|1716.4|1720.4|1717.4|1716.9|1713.9|780
1619531400000|2021-04-27 13:50:00|1719.9|1716.9|1724.9|1721.9|1727.9|1724.9|1719.9|1716.9|762
1619531700000|2021-04-27 13:55:00|1723.9|1720.9|1725.9|1722.9|1726.4|1723.4|1723.9|1720.9|417
1619532000000|2021-04-27 14:00:00|1724.9|1721.9|1724.4|1721.4|1726.9|1723.9|1723.9|1720.9|389
1619532300000|2021-04-27 14:05:00|1723.9|1720.9|1732.9|1729.9|1734.9|1731.9|1722.9|1719.9|1038
1619532600000|2021-04-27 14:10:00|1732.4|1729.4|1735.4|1732.4|1735.9|1732.9|1731.9|1728.9|595
1619532900000|2021-04-27 14:15:00|1734.9|1731.9|1728.9|1725.9|1735.9|1732.9|1726.9|1723.9|831
1619533200000|2021-04-27 14:20:00|1729.9|1726.9|1730.9|1727.9|1731.9|1728.9|1728.4|1725.4|278
1619533500000|2021-04-27 14:25:00|1730.4|1727.4|1735.4|1732.4|1735.4|1732.4|1730.4|1727.4|550
1619533800000|2021-04-27 14:30:00|1734.9|1731.9|1742.4|1739.4|1743.9|1740.9|1733.9|1730.9|1327
1619534100000|2021-04-27 14:35:00|1741.9|1738.9|1741.9|1738.9|1743.9|1740.9|1740.9|1737.9|640
1619534400000|2021-04-27 14:40:00|1740.9|1737.9|1740.4|1737.4|1742.9|1739.9|1737.4|1734.4|984
1619534700000|2021-04-27 14:45:00|1740.9|1737.9|1747.4|1744.4|1747.9|1744.9|1739.9|1736.9|695
1619535000000|2021-04-27 14:50:00|1747.9|1744.9|1751.9|1748.9|1756.3|1753.3|1746.9|1743.9|754
1619535300000|2021-04-27 14:55:00|1752.4|1749.4|1753.9|1750.9|1756.9|1753.9|1748.9|1745.9|526
1619535600000|2021-04-27 15:00:00|1754.9|1751.9|1761.9|1758.9|1766.8|1763.8|1754.9|1751.9|1806
1619535900000|2021-04-27 15:05:00|1763.4|1760.4|1767.9|1764.9|1772.9|1769.9|1762.9|1759.9|1796
1619536200000|2021-04-27 15:10:00|1767.8|1764.8|1763.9|1760.9|1768.4|1765.4|1762.4|1759.4|999
1619536500000|2021-04-27 15:15:00|1764.9|1761.9|1767.9|1764.9|1767.9|1764.9|1764.9|1761.9|832
1619536800000|2021-04-27 15:20:00|1766.9|1763.9|1769.9|1766.9|1769.9|1766.9|1766.4|1763.4|459
1619537100000|2021-04-27 15:25:00|1769.4|1766.4|1765.9|1762.9|1772.8|1769.8|1763.9|1760.9|1448
1619537400000|2021-04-27 15:30:00|1764.9|1761.9|1764.9|1761.9|1765.9|1762.9|1764.9|1761.9|597
1619537700000|2021-04-27 15:35:00|1763.9|1760.9|1765.4|1762.4|1765.9|1762.9|1762.9|1759.9|857
1619538000000|2021-04-27 15:40:00|1765.9|1762.9|1765.4|1762.4|1765.9|1762.9|1763.9|1760.9|1513
1619538300000|2021-04-27 15:45:00|1765.9|1762.9|1762.9|1759.9|1765.9|1762.9|1761.9|1758.9|646
1619538600000|2021-04-27 15:50:00|1763.9|1760.9|1765.9|1762.9|1765.9|1762.9|1763.9|1760.9|504
1619538900000|2021-04-27 15:55:00|1764.9|1761.9|1771.4|1768.4|1771.9|1768.9|1764.9|1761.9|1751
1619539200000|2021-04-27 16:00:00|1770.9|1767.9|1770.4|1767.4|1772.9|1769.9|1769.9|1766.9|733
1619539500000|2021-04-27 16:05:00|1770.9|1767.9|1771.8|1768.8|1772.8|1769.8|1770.8|1767.8|425
1619539800000|2021-04-27 16:10:00|1772.3|1769.3|1771.8|1768.8|1772.3|1769.3|1769.8|1766.8|278
1619540100000|2021-04-27 16:15:00|1770.8|1767.8|1767.9|1764.9|1770.8|1767.8|1767.8|1764.8|817
1619540400000|2021-04-27 16:20:00|1767.8|1764.8|1767.9|1764.9|1768.9|1765.9|1767.8|1764.8|248
1619540700000|2021-04-27 16:25:00|1768.8|1765.8|1770.8|1767.8|1770.8|1767.8|1767.8|1764.8|357
1619541000000|2021-04-27 16:30:00|1771.8|1768.8|1772.8|1769.8|1775.8|1772.8|1771.4|1768.4|731
1619541300000|2021-04-27 16:35:00|1773.3|1770.3|1772.8|1769.8|1776.3|1773.3|1769.9|1766.9|919
1619541600000|2021-04-27 16:40:00|1772.9|1769.9|1772.9|1769.9|1772.9|1769.9|1767.9|1764.9|466
1619541900000|2021-04-27 16:45:00|1773.8|1770.8|1772.9|1769.9|1777.8|1774.8|1771.9|1768.9|557
1619542200000|2021-04-27 16:50:00|1773.4|1770.4|1773.9|1770.9|1779.8|1776.8|1772.9|1769.9|3327
1619542500000|2021-04-27 16:55:00|1774.4|1771.4|1774.9|1771.9|1775.9|1772.9|1771.9|1768.9|1157
1619595000000|2021-04-28 07:30:00|1757.2|1754.2|1744.8|1741.8|1757.7|1754.7|1742.3|1739.3|742
1619595300000|2021-04-28 07:35:00|1744.3|1741.3|1738.3|1735.3|1745.8|1742.8|1732.3|1729.3|547
1619595600000|2021-04-28 07:40:00|1737.8|1734.8|1741.3|1738.3|1741.3|1738.3|1735.8|1732.8|241
1619595900000|2021-04-28 07:45:00|1740.8|1737.8|1743.8|1740.8|1746.8|1743.8|1739.8|1736.8|251
1619596200000|2021-04-28 07:50:00|1743.3|1740.3|1742.8|1739.8|1743.8|1740.8|1742.8|1739.8|114
1619596500000|2021-04-28 07:55:00|1742.3|1739.3|1728.8|1725.8|1742.3|1739.3|1728.3|1725.3|269
1619596800000|2021-04-28 08:00:00|1724.8|1721.8|1730.8|1727.8|1731.8|1728.8|1720.3|1717.3|707
1619597100000|2021-04-28 08:05:00|1730.3|1727.3|1729.8|1726.8|1738.3|1735.3|1728.8|1725.8|654
1619597400000|2021-04-28 08:10:00|1728.8|1725.8|1735.3|1732.3|1738.3|1735.3|1728.8|1725.8|318
1619597700000|2021-04-28 08:15:00|1734.8|1731.8|1731.3|1728.3|1734.8|1731.8|1729.3|1726.3|228
1619598000000|2021-04-28 08:20:00|1732.8|1729.8|1730.3|1727.3|1732.8|1729.8|1728.8|1725.8|137
1619598300000|2021-04-28 08:25:00|1729.3|1726.3|1730.8|1727.8|1731.3|1728.3|1728.8|1725.8|184
1619598600000|2021-04-28 08:30:00|1731.3|1728.3|1731.3|1728.3|1733.8|1730.8|1730.8|1727.8|125
1619598900000|2021-04-28 08:35:00|1730.8|1727.8|1730.8|1727.8|1732.3|1729.3|1730.8|1727.8|203
1619599200000|2021-04-28 08:40:00|1729.8|1726.8|1729.8|1726.8|1730.8|1727.8|1728.3|1725.3|190
1619599500000|2021-04-28 08:45:00|1729.3|1726.3|1730.3|1727.3|1731.3|1728.3|1728.8|1725.8|83
1619599800000|2021-04-28 08:50:00|1729.8|1726.8|1729.8|1726.8|1731.8|1728.8|1728.8|1725.8|100
1619600100000|2021-04-28 08:55:00|1728.8|1725.8|1728.3|1725.3|1728.8|1725.8|1728.3|1725.3|78
1619600400000|2021-04-28 09:00:00|1728.8|1725.8|1728.8|1725.8|1728.8|1725.8|1727.8|1724.8|42
1619600700000|2021-04-28 09:05:00|1728.3|1725.3|1729.3|1726.3|1729.3|1726.3|1727.8|1724.8|145
1619601000000|2021-04-28 09:10:00|1728.8|1725.8|1729.3|1726.3|1729.8|1726.8|1728.8|1725.8|47
1619601300000|2021-04-28 09:15:00|1728.8|1725.8|1728.8|1725.8|1729.8|1726.8|1728.8|1725.8|66
1619601600000|2021-04-28 09:20:00|1729.3|1726.3|1729.8|1726.8|1729.8|1726.8|1729.3|1726.3|38
1619601900000|2021-04-28 09:25:00|1729.3|1726.3|1729.8|1726.8|1729.8|1726.8|1729.3|1726.3|27
1619602200000|2021-04-28 09:30:00|1728.8|1725.8|1728.8|1725.8|1728.8|1725.8|1728.8|1725.8|69
1619602500000|2021-04-28 09:35:00|1729.3|1726.3|1728.8|1725.8|1729.3|1726.3|1728.8|1725.8|37
1619602800000|2021-04-28 09:40:00|1729.3|1726.3|1728.8|1725.8|1729.8|1726.8|1728.8|1725.8|15
1619603100000|2021-04-28 09:45:00|1729.3|1726.3|1727.8|1724.8|1729.3|1726.3|1727.8|1724.8|78
1619603400000|2021-04-28 09:50:00|1728.8|1725.8|1727.8|1724.8|1728.8|1725.8|1727.8|1724.8|26
1619603700000|2021-04-28 09:55:00|1727.3|1724.3|1725.3|1722.3|1727.3|1724.3|1724.8|1721.8|87
1619604000000|2021-04-28 10:00:00|1725.8|1722.8|1728.8|1725.8|1728.8|1725.8|1725.8|1722.8|141
1619604300000|2021-04-28 10:05:00|1727.8|1724.8|1729.8|1726.8|1729.8|1726.8|1727.8|1724.8|81
1619604600000|2021-04-28 10:10:00|1729.3|1726.3|1730.8|1727.8|1731.8|1728.8|1728.8|1725.8|93
1619604900000|2021-04-28 10:15:00|1731.3|1728.3|1733.8|1730.8|1733.8|1730.8|1730.8|1727.8|202
1619605200000|2021-04-28 10:20:00|1733.3|1730.3|1733.8|1730.8|1733.8|1730.8|1731.8|1728.8|154
1619605500000|2021-04-28 10:25:00|1732.8|1729.8|1734.8|1731.8|1735.8|1732.8|1732.8|1729.8|113
1619605800000|2021-04-28 10:30:00|1735.8|1732.8|1734.3|1731.3|1735.8|1732.8|1733.8|1730.8|75
1619606100000|2021-04-28 10:35:00|1733.8|1730.8|1733.8|1730.8|1734.3|1731.3|1733.3|1730.3|80
1619606400000|2021-04-28 10:40:00|1734.3|1731.3|1734.8|1731.8|1735.3|1732.3|1734.3|1731.3|32
1619606700000|2021-04-28 10:45:00|1735.3|1732.3|1734.8|1731.8|1735.3|1732.3|1734.8|1731.8|42
1619607000000|2021-04-28 10:50:00|1735.3|1732.3|1735.8|1732.8|1735.8|1732.8|1734.8|1731.8|52
1619607300000|2021-04-28 10:55:00|1736.8|1733.8|1736.8|1733.8|1736.8|1733.8|1736.8|1733.8|224
1619607600000|2021-04-28 11:00:00|1737.3|1734.3|1738.8|1735.8|1738.8|1735.8|1737.3|1734.3|589
1619607900000|2021-04-28 11:05:00|1739.8|1736.8|1738.8|1735.8|1739.8|1736.8|1737.3|1734.3|166
1619608200000|2021-04-28 11:10:00|1738.3|1735.3|1736.8|1733.8|1738.3|1735.3|1736.8|1733.8|159
1619608500000|2021-04-28 11:15:00|1736.3|1733.3|1737.8|1734.8|1737.8|1734.8|1736.3|1733.3|70
1619608800000|2021-04-28 11:20:00|1736.8|1733.8|1736.3|1733.3|1737.8|1734.8|1736.3|1733.3|55
1619609100000|2021-04-28 11:25:00|1735.8|1732.8|1738.8|1735.8|1739.8|1736.8|1735.8|1732.8|215
1619609400000|2021-04-28 11:30:00|1739.3|1736.3|1738.8|1735.8|1740.8|1737.8|1738.8|1735.8|191
1619609700000|2021-04-28 11:35:00|1738.3|1735.3|1738.8|1735.8|1740.8|1737.8|1737.8|1734.8|121
1619610000000|2021-04-28 11:40:00|1739.8|1736.8|1738.8|1735.8|1740.3|1737.3|1738.8|1735.8|234
1619610300000|2021-04-28 11:45:00|1738.3|1735.3|1737.3|1734.3|1738.3|1735.3|1736.8|1733.8|55
1619610600000|2021-04-28 11:50:00|1736.8|1733.8|1736.8|1733.8|1736.8|1733.8|1735.8|1732.8|299
1619610900000|2021-04-28 11:55:00|1735.8|1732.8|1732.8|1729.8|1735.8|1732.8|1731.8|1728.8|134
1619611200000|2021-04-28 12:00:00|1733.3|1730.3|1734.3|1731.3|1737.8|1734.8|1730.8|1727.8|626
1619611500000|2021-04-28 12:05:00|1734.8|1731.8|1730.8|1727.8|1737.8|1734.8|1729.8|1726.8|375
1619611800000|2021-04-28 12:10:00|1731.8|1728.8|1731.8|1728.8|1735.8|1732.8|1731.8|1728.8|439
1619612100000|2021-04-28 12:15:00|1730.8|1727.8|1730.8|1727.8|1732.8|1729.8|1729.8|1726.8|205
1619612400000|2021-04-28 12:20:00|1729.8|1726.8|1729.8|1726.8|1731.8|1728.8|1728.8|1725.8|117
1619612700000|2021-04-28 12:25:00|1730.7|1727.7|1726.8|1723.8|1730.7|1727.7|1726.8|1723.8|350
1619613000000|2021-04-28 12:30:00|1727.8|1724.8|1725.8|1722.8|1727.8|1724.8|1723.8|1720.8|360
1619613300000|2021-04-28 12:35:00|1725.3|1722.3|1724.8|1721.8|1725.3|1722.3|1721.8|1718.8|372
1619613600000|2021-04-28 12:40:00|1723.8|1720.8|1721.8|1718.8|1725.3|1722.3|1721.8|1718.8|242
1619613900000|2021-04-28 12:45:00|1720.8|1717.8|1723.8|1720.8|1723.8|1720.8|1714.8|1711.8|569
1619614200000|2021-04-28 12:50:00|1724.3|1721.3|1721.8|1718.8|1725.8|1722.8|1721.8|1718.8|340
1619614500000|2021-04-28 12:55:00|1722.7|1719.7|1727.8|1724.8|1727.8|1724.8|1722.7|1719.7|863
1619614800000|2021-04-28 13:00:00|1727.7|1724.7|1728.8|1725.8|1729.8|1726.8|1726.8|1723.8|628
1619615100000|2021-04-28 13:05:00|1729.3|1726.3|1726.3|1723.3|1729.3|1726.3|1725.8|1722.8|292
1619615400000|2021-04-28 13:10:00|1726.8|1723.8|1722.8|1719.8|1726.8|1723.8|1721.3|1718.3|372
1619615700000|2021-04-28 13:15:00|1722.3|1719.3|1715.8|1712.8|1722.3|1719.3|1715.8|1712.8|406
1619616000000|2021-04-28 13:20:00|1716.8|1713.8|1717.8|1714.8|1718.8|1715.8|1715.8|1712.8|265
1619616300000|2021-04-28 13:25:00|1716.8|1713.8|1716.3|1713.3|1718.8|1715.8|1716.3|1713.3|178
1619616600000|2021-04-28 13:30:00|1716.8|1713.8|1721.3|1718.3|1723.3|1720.3|1715.8|1712.8|681
1619616900000|2021-04-28 13:35:00|1720.8|1717.8|1717.8|1714.8|1721.8|1718.8|1715.8|1712.8|517
1619617200000|2021-04-28 13:40:00|1718.8|1715.8|1716.8|1713.8|1722.8|1719.8|1715.8|1712.8|713
1619617500000|2021-04-28 13:45:00|1717.8|1714.8|1715.8|1712.8|1718.8|1715.8|1715.8|1712.8|253
1619617800000|2021-04-28 13:50:00|1716.3|1713.3|1708.8|1705.8|1716.3|1713.3|1708.8|1705.8|1385
1619618100000|2021-04-28 13:55:00|1710.8|1707.8|1714.8|1711.8|1716.8|1713.8|1707.8|1704.8|1112
1619618400000|2021-04-28 14:00:00|1714.7|1711.7|1714.8|1711.8|1715.8|1712.8|1713.8|1710.8|421
1619618700000|2021-04-28 14:05:00|1712.8|1709.8|1713.3|1710.3|1713.8|1710.8|1709.8|1706.8|710
1619619000000|2021-04-28 14:10:00|1712.8|1709.8|1712.8|1709.8|1714.8|1711.8|1711.8|1708.8|516
1619619300000|2021-04-28 14:15:00|1713.8|1710.8|1701.8|1698.8|1715.8|1712.8|1701.8|1698.8|287
1619619600000|2021-04-28 14:20:00|1702.8|1699.8|1705.8|1702.8|1708.3|1705.3|1701.8|1698.8|1067
1619619900000|2021-04-28 14:25:00|1704.8|1701.8|1713.7|1710.7|1713.7|1710.7|1703.8|1700.8|892
1619620200000|2021-04-28 14:30:00|1714.2|1711.2|1716.7|1713.7|1720.7|1717.7|1713.7|1710.7|1091
1619620500000|2021-04-28 14:35:00|1715.7|1712.7|1720.7|1717.7|1721.7|1718.7|1715.7|1712.7|383
1619620800000|2021-04-28 14:40:00|1721.7|1718.7|1716.7|1713.7|1722.7|1719.7|1716.7|1713.7|587
1619621100000|2021-04-28 14:45:00|1717.7|1714.7|1720.7|1717.7|1722.7|1719.7|1716.7|1713.7|347
1619621400000|2021-04-28 14:50:00|1719.7|1716.7|1718.7|1715.7|1721.7|1718.7|1718.2|1715.2|446
1619621700000|2021-04-28 14:55:00|1717.7|1714.7|1720.7|1717.7|1721.7|1718.7|1716.7|1713.7|324
1619622000000|2021-04-28 15:00:00|1720.2|1717.2|1721.7|1718.7|1722.7|1719.7|1718.7|1715.7|275
1619622300000|2021-04-28 15:05:00|1720.7|1717.7|1719.7|1716.7|1721.8|1718.8|1718.7|1715.7|221
1619622600000|2021-04-28 15:10:00|1718.8|1715.8|1719.7|1716.7|1725.7|1722.7|1717.8|1714.8|612
1619622900000|2021-04-28 15:15:00|1720.7|1717.7|1718.8|1715.8|1721.7|1718.7|1718.2|1715.2|193
1619623200000|2021-04-28 15:20:00|1719.7|1716.7|1721.7|1718.7|1722.7|1719.7|1719.7|1716.7|173
1619623500000|2021-04-28 15:25:00|1722.7|1719.7|1720.8|1717.8|1723.7|1720.7|1718.8|1715.8|189
1619623800000|2021-04-28 15:30:00|1721.7|1718.7|1722.3|1719.3|1725.2|1722.2|1721.2|1718.2|230
1619624100000|2021-04-28 15:35:00|1722.2|1719.2|1728.7|1725.7|1728.7|1725.7|1721.8|1718.8|480
1619624400000|2021-04-28 15:40:00|1728.2|1725.2|1724.8|1721.8|1729.7|1726.7|1724.8|1721.8|427
1619624700000|2021-04-28 15:45:00|1724.7|1721.7|1721.8|1718.8|1724.7|1721.7|1721.7|1718.7|357
1619625000000|2021-04-28 15:50:00|1720.8|1717.8|1718.8|1715.8|1722.2|1719.2|1718.3|1715.3|386
1619625300000|2021-04-28 15:55:00|1719.3|1716.3|1718.8|1715.8|1719.8|1716.8|1717.8|1714.8|117
1619625600000|2021-04-28 16:00:00|1719.3|1716.3|1723.8|1720.8|1723.8|1720.8|1718.8|1715.8|306
1619625900000|2021-04-28 16:05:00|1722.8|1719.8|1720.8|1717.8|1723.7|1720.7|1718.8|1715.8|203
1619626200000|2021-04-28 16:10:00|1719.8|1716.8|1720.8|1717.8|1721.8|1718.8|1718.8|1715.8|166
1619626500000|2021-04-28 16:15:00|1719.8|1716.8|1720.8|1717.8|1721.8|1718.8|1719.3|1716.3|216
1619626800000|2021-04-28 16:20:00|1721.3|1718.3|1715.8|1712.8|1721.3|1718.3|1715.8|1712.8|327
1619627100000|2021-04-28 16:25:00|1714.8|1711.8|1716.8|1713.8|1718.3|1715.3|1714.8|1711.8|319
1619627400000|2021-04-28 16:30:00|1717.7|1714.7|1715.8|1712.8|1718.7|1715.7|1715.8|1712.8|325
1619627700000|2021-04-28 16:35:00|1716.3|1713.3|1714.8|1711.8|1717.8|1714.8|1713.8|1710.8|426
1619628000000|2021-04-28 16:40:00|1715.3|1712.3|1718.7|1715.7|1719.3|1716.3|1715.3|1712.3|375
1619628300000|2021-04-28 16:45:00|1717.8|1714.8|1710.8|1707.8|1718.8|1715.8|1709.8|1706.8|721
1619628600000|2021-04-28 16:50:00|1711.8|1708.8|1714.8|1711.8|1716.8|1713.8|1708.8|1705.8|3274
1619628900000|2021-04-28 16:55:00|1715.3|1712.3|1717.2|1714.2|1720.7|1717.7|1712.8|1709.8|1469
1619681400000|2021-04-29 07:30:00|1724.7|1721.7|1725.2|1722.2|1728.2|1725.2|1723.7|1720.7|367
1619681700000|2021-04-29 07:35:00|1725.7|1722.7|1730.6|1727.6|1730.6|1727.6|1725.7|1722.7|273
1619682000000|2021-04-29 07:40:00|1730.7|1727.7|1731.6|1728.6|1732.7|1729.7|1730.7|1727.7|84
1619682300000|2021-04-29 07:45:00|1732.1|1729.1|1733.7|1730.7|1734.6|1731.6|1732.1|1729.1|182
1619682600000|2021-04-29 07:50:00|1733.6|1730.6|1734.6|1731.6|1739.6|1736.6|1733.6|1730.6|560
1619682900000|2021-04-29 07:55:00|1734.2|1731.2|1733.7|1730.7|1734.7|1731.7|1730.7|1727.7|361
1619683200000|2021-04-29 08:00:00|1734.1|1731.1|1732.7|1729.7|1734.6|1731.6|1732.7|1729.7|111
1619683500000|2021-04-29 08:05:00|1733.2|1730.2|1733.2|1730.2|1735.7|1732.7|1733.2|1730.2|665
1619683800000|2021-04-29 08:10:00|1733.6|1730.6|1734.6|1731.6|1735.7|1732.7|1733.6|1730.6|35
1619684100000|2021-04-29 08:15:00|1735.1|1732.1|1732.2|1729.2|1735.7|1732.7|1731.7|1728.7|88
1619684400000|2021-04-29 08:20:00|1732.7|1729.7|1732.7|1729.7|1733.7|1730.7|1732.7|1729.7|70
1619684700000|2021-04-29 08:25:00|1733.1|1730.1|1732.1|1729.1|1733.7|1730.7|1731.7|1728.7|51
1619685000000|2021-04-29 08:30:00|1732.6|1729.6|1733.2|1730.2|1733.7|1730.7|1732.2|1729.2|59
1619685300000|2021-04-29 08:35:00|1733.6|1730.6|1731.7|1728.7|1733.7|1730.7|1731.7|1728.7|22
1619685600000|2021-04-29 08:40:00|1732.6|1729.6|1732.6|1729.6|1733.2|1730.2|1732.6|1729.6|39
1619685900000|2021-04-29 08:45:00|1733.1|1730.1|1733.2|1730.2|1733.6|1730.6|1732.1|1729.1|41
1619686200000|2021-04-29 08:50:00|1732.7|1729.7|1730.6|1727.6|1733.6|1730.6|1730.6|1727.6|137
1619686500000|2021-04-29 08:55:00|1730.7|1727.7|1728.7|1725.7|1730.7|1727.7|1727.7|1724.7|152
1619686800000|2021-04-29 09:00:00|1729.1|1726.1|1729.7|1726.7|1729.7|1726.7|1728.7|1725.7|28
1619687100000|2021-04-29 09:05:00|1729.6|1726.6|1729.6|1726.6|1729.6|1726.6|1727.7|1724.7|35
1619687400000|2021-04-29 09:10:00|1729.7|1726.7|1729.7|1726.7|1729.7|1726.7|1729.6|1726.6|74
1619687700000|2021-04-29 09:15:00|1730.1|1727.1|1732.1|1729.1|1732.1|1729.1|1730.1|1727.1|13
1619688000000|2021-04-29 09:20:00|1731.7|1728.7|1733.1|1730.1|1733.6|1730.6|1731.7|1728.7|196
1619688300000|2021-04-29 09:25:00|1732.7|1729.7|1733.6|1730.6|1733.6|1730.6|1732.7|1729.7|17
1619688600000|2021-04-29 09:30:00|||||||||1
1619688900000|2021-04-29 09:35:00|1734.7|1731.7|1734.6|1731.6|1734.7|1731.7|1733.6|1730.6|234
1619689200000|2021-04-29 09:40:00|1735.1|1732.1|1734.6|1731.6|1735.1|1732.1|1734.6|1731.6|120
1619689500000|2021-04-29 09:45:00|1733.7|1730.7|1734.6|1731.6|1735.6|1732.6|1733.7|1730.7|37
1619689800000|2021-04-29 09:50:00|1732.7|1729.7|1731.6|1728.6|1733.1|1730.1|1731.6|1728.6|22
1619690100000|2021-04-29 09:55:00|1732.1|1729.1|1733.1|1730.1|1733.1|1730.1|1732.1|1729.1|15
1619690400000|2021-04-29 10:00:00|1732.6|1729.6|1733.6|1730.6|1733.6|1730.6|1731.6|1728.6|18
1619690700000|2021-04-29 10:05:00|1732.6|1729.6|1731.6|1728.6|1733.6|1730.6|1731.6|1728.6|116
1619691000000|2021-04-29 10:10:00|1732.1|1729.1|1731.6|1728.6|1732.6|1729.6|1730.6|1727.6|46
1619691300000|2021-04-29 10:15:00|1730.6|1727.6|1728.6|1725.6|1730.6|1727.6|1728.6|1725.6|33
1619691600000|2021-04-29 10:20:00|1727.7|1724.7|1720.7|1717.7|1727.7|1724.7|1717.7|1714.7|476
1619691900000|2021-04-29 10:25:00|1721.2|1718.2|1723.2|1720.2|1723.7|1720.7|1721.2|1718.2|27
1619692200000|2021-04-29 10:30:00|1722.7|1719.7|1723.7|1720.7|1726.1|1723.1|1721.7|1718.7|37
1619692500000|2021-04-29 10:35:00|1724.2|1721.2|1725.7|1722.7|1726.1|1723.1|1724.2|1721.2|51
1619692800000|2021-04-29 10:40:00|1725.6|1722.6|1724.2|1721.2|1725.7|1722.7|1723.6|1720.6|59
1619693100000|2021-04-29 10:45:00|1723.7|1720.7|1724.7|1721.7|1725.6|1722.6|1723.2|1720.2|24
1619693400000|2021-04-29 10:50:00|1724.6|1721.6|1721.7|1718.7|1724.6|1721.6|1721.7|1718.7|18
1619693700000|2021-04-29 10:55:00|1722.2|1719.2|1723.7|1720.7|1724.2|1721.2|1722.2|1719.2|17
1619694000000|2021-04-29 11:00:00|1724.2|1721.2|1726.7|1723.7|1728.1|1725.1|1723.7|1720.7|92
1619694300000|2021-04-29 11:05:00|1727.2|1724.2|1724.2|1721.2|1727.7|1724.7|1722.7|1719.7|110
1619694600000|2021-04-29 11:10:00|1724.7|1721.7|1724.7|1721.7|1725.7|1722.7|1724.7|1721.7|69
1619694900000|2021-04-29 11:15:00|1725.2|1722.2|1723.7|1720.7|1725.7|1722.7|1723.7|1720.7|34
1619695200000|2021-04-29 11:20:00|1724.7|1721.7|1723.7|1720.7|1724.7|1721.7|1723.7|1720.7|261
1619695500000|2021-04-29 11:25:00|1723.2|1720.2|1723.7|1720.7|1723.7|1720.7|1723.2|1720.2|107
1619695800000|2021-04-29 11:30:00|1722.7|1719.7|1723.2|1720.2|1724.7|1721.7|1722.7|1719.7|83
1619696100000|2021-04-29 11:35:00|1723.7|1720.7|1725.7|1722.7|1725.7|1722.7|1723.7|1720.7|21
1619696400000|2021-04-29 11:40:00|1729.7|1726.7|1735.6|1732.6|1735.6|1732.6|1729.7|1726.7|167
1619696700000|2021-04-29 11:45:00|1735.1|1732.1|1732.6|1729.6|1735.6|1732.6|1732.1|1729.1|404
1619697000000|2021-04-29 11:50:00|1733.6|1730.6|1733.6|1730.6|1733.6|1730.6|1732.1|1729.1|46
1619697300000|2021-04-29 11:55:00|1732.6|1729.6|1736.1|1733.1|1737.6|1734.6|1732.6|1729.6|299
1619697600000|2021-04-29 12:00:00|1736.6|1733.6|1735.6|1732.6|1736.6|1733.6|1733.6|1730.6|320
1619697900000|2021-04-29 12:05:00|1734.6|1731.6|1731.6|1728.6|1735.6|1732.6|1731.1|1728.1|266
1619698200000|2021-04-29 12:10:00|1732.1|1729.1|1728.6|1725.6|1732.6|1729.6|1725.6|1722.6|440
1619698500000|2021-04-29 12:15:00|1729.6|1726.6|1726.6|1723.6|1729.6|1726.6|1726.6|1723.6|242
1619698800000|2021-04-29 12:20:00|1725.6|1722.6|1722.6|1719.6|1726.6|1723.6|1722.6|1719.6|206
1619699100000|2021-04-29 12:25:00|1721.6|1718.6|1725.6|1722.6|1726.6|1723.6|1721.6|1718.6|234
1619699400000|2021-04-29 12:30:00|1726.1|1723.1|1724.6|1721.6|1727.6|1724.6|1723.6|1720.6|140
1619699700000|2021-04-29 12:35:00|1725.6|1722.6|1725.6|1722.6|1727.1|1724.1|1725.1|1722.1|173
1619700000000|2021-04-29 12:40:00|1726.6|1723.6|1723.6|1720.6|1727.6|1724.6|1723.6|1720.6|129
1619700300000|2021-04-29 12:45:00|1724.1|1721.1|1718.6|1715.6|1724.6|1721.6|1718.6|1715.6|290
1619700600000|2021-04-29 12:50:00|1719.1|1716.1|1721.1|1718.1|1721.6|1718.6|1718.6|1715.6|474
1619700900000|2021-04-29 12:55:00|1720.6|1717.6|1720.6|1717.6|1722.6|1719.6|1720.6|1717.6|112
1619701200000|2021-04-29 13:00:00|1721.6|1718.6|1726.6|1723.6|1727.6|1724.6|1721.6|1718.6|259
1619701500000|2021-04-29 13:05:00|1726.1|1723.1|1723.6|1720.6|1728.6|1725.6|1722.6|1719.6|411
1619701800000|2021-04-29 13:10:00|1724.1|1721.1|1722.1|1719.1|1726.6|1723.6|1719.6|1716.6|248
1619702100000|2021-04-29 13:15:00|1721.6|1718.6|1722.6|1719.6|1723.6|1720.6|1721.6|1718.6|228
1619702400000|2021-04-29 13:20:00|1721.6|1718.6|1724.6|1721.6|1724.6|1721.6|1721.6|1718.6|49
1619702700000|2021-04-29 13:25:00|1723.6|1720.6|1728.6|1725.6|1728.6|1725.6|1722.6|1719.6|96
1619703000000|2021-04-29 13:30:00|1727.6|1724.6|1717.6|1714.6|1727.6|1724.6|1715.6|1712.6|377
1619703300000|2021-04-29 13:35:00|1716.6|1713.6|1711.6|1708.6|1717.1|1714.1|1709.6|1706.6|845
1619703600000|2021-04-29 13:40:00|1712.6|1709.6|1714.6|1711.6|1716.1|1713.1|1710.6|1707.6|500
1619703900000|2021-04-29 13:45:00|1714.1|1711.1|1709.7|1706.7|1715.6|1712.6|1706.2|1703.2|947
1619704200000|2021-04-29 13:50:00|1710.1|1707.1|1692.7|1689.7|1711.1|1708.1|1685.7|1682.7|1786
1619704500000|2021-04-29 13:55:00|1692.2|1689.2|1686.7|1683.7|1692.2|1689.2|1683.7|1680.7|1319
1619704800000|2021-04-29 14:00:00|1684.7|1681.7|1672.8|1669.8|1684.7|1681.7|1647.7|1644.7|3184
1619705100000|2021-04-29 14:05:00|1673.7|1670.7|1681.2|1678.2|1682.2|1679.2|1672.8|1669.8|1138
1619705400000|2021-04-29 14:10:00|1680.8|1677.8|1681.8|1678.8|1686.2|1683.2|1678.7|1675.7|914
1619705700000|2021-04-29 14:15:00|1682.7|1679.7|1686.8|1683.8|1687.7|1684.7|1681.8|1678.8|501
1619706000000|2021-04-29 14:20:00|1687.7|1684.7|1689.7|1686.7|1691.7|1688.7|1687.2|1684.2|611
1619706300000|2021-04-29 14:25:00|1691.7|1688.7|1688.7|1685.7|1691.7|1688.7|1688.2|1685.2|282
1619706600000|2021-04-29 14:30:00|1689.2|1686.2|1691.2|1688.2|1692.7|1689.7|1689.2|1686.2|295
1619706900000|2021-04-29 14:35:00|1691.7|1688.7|1690.7|1687.7|1692.7|1689.7|1688.2|1685.2|431
1619707200000|2021-04-29 14:40:00|1691.2|1688.2|1694.7|1691.7|1694.7|1691.7|1690.7|1687.7|309
1619707500000|2021-04-29 14:45:00|1695.7|1692.7|1694.7|1691.7|1696.7|1693.7|1692.2|1689.2|590
1619707800000|2021-04-29 14:50:00|1694.2|1691.2|1694.7|1691.7|1695.7|1692.7|1692.7|1689.7|441
1619708100000|2021-04-29 14:55:00|1693.7|1690.7|1692.2|1689.2|1694.7|1691.7|1691.7|1688.7|291
1619708400000|2021-04-29 15:00:00|1692.7|1689.7|1692.8|1689.8|1696.7|1693.7|1692.7|1689.7|552
1619708700000|2021-04-29 15:05:00|1692.7|1689.7|1689.7|1686.7|1692.7|1689.7|1687.7|1684.7|507
1619709000000|2021-04-29 15:10:00|1690.7|1687.7|1689.2|1686.2|1692.7|1689.7|1689.2|1686.2|239
1619709300000|2021-04-29 15:15:00|1689.7|1686.7|1686.7|1683.7|1689.7|1686.7|1685.7|1682.7|429
1619709600000|2021-04-29 15:20:00|1687.2|1684.2|1689.7|1686.7|1689.7|1686.7|1686.7|1683.7|307
1619709900000|2021-04-29 15:25:00|1689.2|1686.2|1685.7|1682.7|1689.7|1686.7|1683.7|1680.7|324
1619710200000|2021-04-29 15:30:00|1684.7|1681.7|1684.7|1681.7|1685.7|1682.7|1683.7|1680.7|241
1619710500000|2021-04-29 15:35:00|1685.2|1682.2|1686.2|1683.2|1686.2|1683.2|1683.7|1680.7|166
1619710800000|2021-04-29 15:40:00|1684.7|1681.7|1687.2|1684.2|1688.7|1685.7|1684.7|1681.7|190
1619711100000|2021-04-29 15:45:00|1687.7|1684.7|1685.7|1682.7|1688.6|1685.6|1684.7|1681.7|211
1619711400000|2021-04-29 15:50:00|1686.2|1683.2|1682.7|1679.7|1687.2|1684.2|1681.7|1678.7|517
1619711700000|2021-04-29 15:55:00|1683.2|1680.2|1677.7|1674.7|1683.7|1680.7|1677.7|1674.7|356
1619712000000|2021-04-29 16:00:00|1676.7|1673.7|1678.7|1675.7|1678.7|1675.7|1676.7|1673.7|364
1619712300000|2021-04-29 16:05:00|1679.6|1676.6|1680.7|1677.7|1680.7|1677.7|1677.7|1674.7|217
1619712600000|2021-04-29 16:10:00|1681.6|1678.6|1683.7|1680.7|1684.6|1681.6|1681.6|1678.6|299
1619712900000|2021-04-29 16:15:00|1683.6|1680.6|1685.6|1682.6|1685.6|1682.6|1681.7|1678.7|151
1619713200000|2021-04-29 16:20:00|1684.7|1681.7|1685.7|1682.7|1685.7|1682.7|1682.7|1679.7|164
1619713500000|2021-04-29 16:25:00|1686.2|1683.2|1685.6|1682.6|1687.1|1684.1|1682.7|1679.7|454
1619713800000|2021-04-29 16:30:00|1684.7|1681.7|1690.6|1687.6|1691.6|1688.6|1684.7|1681.7|604
1619714100000|2021-04-29 16:35:00|1690.1|1687.1|1693.6|1690.6|1693.6|1690.6|1688.6|1685.6|474
1619714400000|2021-04-29 16:40:00|1694.1|1691.1|1691.6|1688.6|1694.1|1691.1|1689.6|1686.6|264
1619714700000|2021-04-29 16:45:00|1692.1|1689.1|1690.1|1687.1|1692.6|1689.6|1689.6|1686.6|449
1619715000000|2021-04-29 16:50:00|1690.6|1687.6|1696.6|1693.6|1698.7|1695.7|1686.2|1683.2|2220
1619715300000|2021-04-29 16:55:00|1696.7|1693.7|1695.7|1692.7|1698.7|1695.7|1694.7|1691.7|1012
1619767800000|2021-04-30 07:30:00|1688.6|1685.6|1680.7|1677.7|1692.6|1689.6|1680.7|1677.7|870
1619768100000|2021-04-30 07:35:00|1677.7|1674.7|1680.6|1677.6|1682.1|1679.1|1677.6|1674.6|247
1619768400000|2021-04-30 07:40:00|1680.7|1677.7|1683.6|1680.6|1684.1|1681.1|1680.7|1677.7|72
1619768700000|2021-04-30 07:45:00|1684.1|1681.1|1683.6|1680.6|1684.6|1681.6|1679.2|1676.2|320
1619769000000|2021-04-30 07:50:00|1684.1|1681.1|1684.2|1681.2|1684.6|1681.6|1682.7|1679.7|42
1619769300000|2021-04-30 07:55:00|1685.2|1682.2|1685.2|1682.2|1685.6|1682.6|1685.1|1682.1|15
1619769600000|2021-04-30 08:00:00|1684.7|1681.7|1680.7|1677.7|1685.1|1682.1|1680.7|1677.7|288
1619769900000|2021-04-30 08:05:00|1680.8|1677.8|1676.7|1673.7|1682.2|1679.2|1676.2|1673.2|451
1619770200000|2021-04-30 08:10:00|1675.8|1672.8|1676.7|1673.7|1678.7|1675.7|1675.7|1672.7|97
1619770500000|2021-04-30 08:15:00|1677.2|1674.2|1678.7|1675.7|1678.7|1675.7|1677.2|1674.2|69
1619770800000|2021-04-30 08:20:00|1678.2|1675.2|1675.2|1672.2|1678.2|1675.2|1674.7|1671.7|98
1619771100000|2021-04-30 08:25:00|1674.7|1671.7|1673.7|1670.7|1675.7|1672.7|1672.7|1669.7|266
1619771400000|2021-04-30 08:30:00|1674.7|1671.7|1675.2|1672.2|1675.7|1672.7|1672.7|1669.7|288
1619771700000|2021-04-30 08:35:00|1675.7|1672.7|1675.2|1672.2|1676.7|1673.7|1673.8|1670.8|155
1619772000000|2021-04-30 08:40:00|1675.7|1672.7|1670.7|1667.7|1675.7|1672.7|1669.7|1666.7|216
1619772300000|2021-04-30 08:45:00|1670.3|1667.3|1671.8|1668.8|1671.8|1668.8|1669.8|1666.8|67
1619772600000|2021-04-30 08:50:00|1672.8|1669.8|1673.8|1670.8|1673.8|1670.8|1672.8|1669.8|85
1619772900000|2021-04-30 08:55:00|1673.3|1670.3|1672.8|1669.8|1673.8|1670.8|1672.8|1669.8|41
1619773200000|2021-04-30 09:00:00|1671.8|1668.8|1667.8|1664.8|1671.8|1668.8|1667.8|1664.8|482
1619773500000|2021-04-30 09:05:00|1668.7|1665.7|1670.8|1667.8|1670.8|1667.8|1668.7|1665.7|114
1619773800000|2021-04-30 09:10:00|1670.3|1667.3|1669.8|1666.8|1670.3|1667.3|1669.7|1666.7|55
1619774100000|2021-04-30 09:15:00|1669.7|1666.7|1669.3|1666.3|1669.7|1666.7|1669.3|1666.3|30
1619774400000|2021-04-30 09:20:00|1668.8|1665.8|1670.8|1667.8|1670.8|1667.8|1668.8|1665.8|24
1619774700000|2021-04-30 09:25:00|1671.8|1668.8|1672.8|1669.8|1675.8|1672.8|1671.7|1668.7|100
1619775000000|2021-04-30 09:30:00|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|1671.3|1668.3|68
1619775300000|2021-04-30 09:35:00|||||||||39
1619775600000|2021-04-30 09:40:00|1671.7|1668.7|1672.8|1669.8|1672.8|1669.8|1671.7|1668.7|320
1619775900000|2021-04-30 09:45:00|1673.3|1670.3|1673.8|1670.8|1673.8|1670.8|1673.3|1670.3|86
1619776200000|2021-04-30 09:50:00|1675.7|1672.7|1673.8|1670.8|1676.3|1673.3|1673.8|1670.8|45
1619776500000|2021-04-30 09:55:00|1672.8|1669.8|1672.7|1669.7|1672.8|1669.8|1670.7|1667.7|57
1619776800000|2021-04-30 10:00:00|1672.8|1669.8|1670.8|1667.8|1673.7|1670.7|1670.8|1667.8|85
1619777100000|2021-04-30 10:05:00|1670.7|1667.7|1674.2|1671.2|1674.2|1671.2|1667.8|1664.8|125
1619777400000|2021-04-30 10:10:00|1674.7|1671.7|1673.7|1670.7|1674.7|1671.7|1673.7|1670.7|32
1619777700000|2021-04-30 10:15:00|1673.8|1670.8|1675.2|1672.2|1675.7|1672.7|1673.8|1670.8|88
1619778000000|2021-04-30 10:20:00|1674.8|1671.8|1673.7|1670.7|1674.8|1671.8|1672.7|1669.7|69
1619778300000|2021-04-30 10:25:00|1673.8|1670.8|1675.7|1672.7|1675.7|1672.7|1673.2|1670.2|67
1619778600000|2021-04-30 10:30:00|1674.7|1671.7|1672.8|1669.8|1674.7|1671.7|1672.8|1669.8|44
1619778900000|2021-04-30 10:35:00|1673.2|1670.2|1674.7|1671.7|1674.7|1671.7|1672.3|1669.3|32
1619779200000|2021-04-30 10:40:00|1673.7|1670.7|1674.7|1671.7|1674.7|1671.7|1672.8|1669.8|33
1619779500000|2021-04-30 10:45:00|1674.2|1671.2|1672.7|1669.7|1674.2|1671.2|1672.7|1669.7|19
1619779800000|2021-04-30 10:50:00|1671.8|1668.8|1671.3|1668.3|1672.7|1669.7|1670.8|1667.8|755
1619780100000|2021-04-30 10:55:00|1670.8|1667.8|1668.8|1665.8|1670.8|1667.8|1667.8|1664.8|79
1619780400000|2021-04-30 11:00:00|1667.8|1664.8|1664.8|1661.8|1668.8|1665.8|1664.8|1661.8|289
1619780700000|2021-04-30 11:05:00|1665.3|1662.3|1666.3|1663.3|1666.3|1663.3|1664.8|1661.8|72
1619781000000|2021-04-30 11:10:00|1666.8|1663.8|1666.8|1663.8|1667.8|1664.8|1664.8|1661.8|201
1619781300000|2021-04-30 11:15:00|1667.3|1664.3|1668.3|1665.3|1668.3|1665.3|1666.8|1663.8|63
1619781600000|2021-04-30 11:20:00|1667.8|1664.8|1669.8|1666.8|1670.3|1667.3|1667.8|1664.8|48
1619781900000|2021-04-30 11:25:00|1670.3|1667.3|1670.8|1667.8|1671.8|1668.8|1669.8|1666.8|98
1619782200000|2021-04-30 11:30:00|1669.9|1666.9|1670.8|1667.8|1671.8|1668.8|1668.8|1665.8|67
1619782500000|2021-04-30 11:35:00|1671.3|1668.3|1668.8|1665.8|1671.8|1668.8|1668.3|1665.3|66
1619782800000|2021-04-30 11:40:00|1668.7|1665.7|1670.8|1667.8|1670.8|1667.8|1667.8|1664.8|26
1619783100000|2021-04-30 11:45:00|1670.3|1667.3|1668.8|1665.8|1670.3|1667.3|1667.8|1664.8|75
1619783400000|2021-04-30 11:50:00|1668.3|1665.3|1666.3|1663.3|1668.3|1665.3|1664.8|1661.8|113
1619783700000|2021-04-30 11:55:00|1666.8|1663.8|1666.3|1663.3|1667.3|1664.3|1665.3|1662.3|84
1619784000000|2021-04-30 12:00:00|1666.8|1663.8|1669.8|1666.8|1669.8|1666.8|1665.8|1662.8|562
1619784300000|2021-04-30 12:05:00|1669.7|1666.7|1670.7|1667.7|1672.7|1669.7|1668.7|1665.7|262
1619784600000|2021-04-30 12:10:00|1671.2|1668.2|1675.7|1672.7|1675.8|1672.8|1670.7|1667.7|341
1619784900000|2021-04-30 12:15:00|1674.7|1671.7|1673.7|1670.7|1677.7|1674.7|1673.7|1670.7|409
1619785200000|2021-04-30 12:20:00|1674.7|1671.7|1675.7|1672.7|1675.7|1672.7|1673.7|1670.7|225
1619785500000|2021-04-30 12:25:00|1674.7|1671.7|1675.7|1672.7|1675.7|1672.7|1672.7|1669.7|252
1619785800000|2021-04-30 12:30:00|1676.6|1673.6|1675.7|1672.7|1677.6|1674.6|1672.7|1669.7|192
1619786100000|2021-04-30 12:35:00|1675.6|1672.6|1678.6|1675.6|1678.6|1675.6|1674.6|1671.6|106
1619786400000|2021-04-30 12:40:00|1677.6|1674.6|1680.5|1677.5|1680.5|1677.5|1677.6|1674.6|555
1619786700000|2021-04-30 12:45:00|1679.6|1676.6|1681.6|1678.6|1683.5|1680.5|1679.6|1676.6|241
1619787000000|2021-04-30 12:50:00|1682.5|1679.5|1684.6|1681.6|1685.6|1682.6|1682.5|1679.5|524
1619787300000|2021-04-30 12:55:00|1684.5|1681.5|1683.6|1680.6|1684.6|1681.6|1680.6|1677.6|231
1619787600000|2021-04-30 13:00:00|1682.6|1679.6|1683.6|1680.6|1683.6|1680.6|1681.1|1678.1|128
1619787900000|2021-04-30 13:05:00|1683.5|1680.5|1683.5|1680.5|1683.5|1680.5|1680.5|1677.5|134
1619788200000|2021-04-30 13:10:00|1685.4|1682.4|1686.5|1683.5|1687.5|1684.5|1684.5|1681.5|453
1619788500000|2021-04-30 13:15:00|1685.5|1682.5|1688|1685|1689.5|1686.5|1685.5|1682.5|466
1619788800000|2021-04-30 13:20:00|1688.5|1685.5|1684.5|1681.5|1689.5|1686.5|1684.5|1681.5|206
1619789100000|2021-04-30 13:25:00|1685|1682|1682.6|1679.6|1685.5|1682.5|1681.6|1678.6|320
1619789400000|2021-04-30 13:30:00|1683.5|1680.5|1684.5|1681.5|1685.5|1682.5|1680.6|1677.6|321
1619789700000|2021-04-30 13:35:00|1685|1682|1688.4|1685.4|1691.4|1688.4|1684.5|1681.5|505
1619790000000|2021-04-30 13:40:00|1687.4|1684.4|1682.5|1679.5|1687.4|1684.4|1682|1679|258
1619790300000|2021-04-30 13:45:00|1682|1679|1676.6|1673.6|1683|1680|1675.6|1672.6|465
1619790600000|2021-04-30 13:50:00|1677.6|1674.6|1674.1|1671.1|1678.6|1675.6|1671.6|1668.6|439
1619790900000|2021-04-30 13:55:00|1673.6|1670.6|1674.1|1671.1|1674.6|1671.6|1671.6|1668.6|267
1619791200000|2021-04-30 14:00:00|1674.6|1671.6|1671.6|1668.6|1674.6|1671.6|1668.6|1665.6|324
1619791500000|2021-04-30 14:05:00|1672.1|1669.1|1679.5|1676.5|1679.5|1676.5|1670.6|1667.6|226
1619791800000|2021-04-30 14:10:00|1678.6|1675.6|1674.6|1671.6|1678.6|1675.6|1674.6|1671.6|187
1619792100000|2021-04-30 14:15:00|1673.6|1670.6|1674.5|1671.5|1677.5|1674.5|1672.5|1669.5|352
1619792400000|2021-04-30 14:20:00|1674|1671|1675.6|1672.6|1676.6|1673.6|1673.5|1670.5|196
1619792700000|2021-04-30 14:25:00|1676.5|1673.5|1674.6|1671.6|1677.5|1674.5|1674.6|1671.6|177
1619793000000|2021-04-30 14:30:00|1675.5|1672.5|1677.5|1674.5|1678.5|1675.5|1674.6|1671.6|218
1619793300000|2021-04-30 14:35:00|1676.5|1673.5|1679.5|1676.5|1681.5|1678.5|1676.5|1673.5|137
1619793600000|2021-04-30 14:40:00|1678.5|1675.5|1682.9|1679.9|1683.9|1680.9|1677|1674|397
1619793900000|2021-04-30 14:45:00|1682.5|1679.5|1681.4|1678.4|1683.4|1680.4|1681.4|1678.4|209
1619794200000|2021-04-30 14:50:00|1680.5|1677.5|1682.4|1679.4|1682.4|1679.4|1677.9|1674.9|606
1619794500000|2021-04-30 14:55:00|1681.4|1678.4|1679.4|1676.4|1683.4|1680.4|1677.5|1674.5|269
1619794800000|2021-04-30 15:00:00|1678.5|1675.5|1676.5|1673.5|1679.4|1676.4|1674.5|1671.5|223
1619795100000|2021-04-30 15:05:00|1677.5|1674.5|1674|1671|1677.5|1674.5|1671.5|1668.5|490
1619795400000|2021-04-30 15:10:00|1673.5|1670.5|1677.5|1674.5|1678.5|1675.5|1673.5|1670.5|174
1619795700000|2021-04-30 15:15:00|1677|1674|1677.5|1674.5|1678.5|1675.5|1676|1673|102
1619796000000|2021-04-30 15:20:00|1676.5|1673.5|1682.5|1679.5|1682.9|1679.9|1672.6|1669.6|366
1619796300000|2021-04-30 15:25:00|1682.4|1679.4|1677.5|1674.5|1682.4|1679.4|1676.5|1673.5|604
1619796600000|2021-04-30 15:30:00|1678.5|1675.5|1685.5|1682.5|1686.4|1683.4|1678.5|1675.5|152
1619796900000|2021-04-30 15:35:00|1684.5|1681.5|1681.4|1678.4|1686.3|1683.3|1681.4|1678.4|436
1619797200000|2021-04-30 15:40:00|1681.5|1678.5|1683.4|1680.4|1683.4|1680.4|1678.5|1675.5|247
1619797500000|2021-04-30 15:45:00|1682.5|1679.5|1682.5|1679.5|1683.9|1680.9|1679.5|1676.5|214
1619797800000|2021-04-30 15:50:00|1682.4|1679.4|1682.5|1679.5|1683.9|1680.9|1681.5|1678.5|103
1619798100000|2021-04-30 15:55:00|1681.5|1678.5|1681.5|1678.5|1683.4|1680.4|1679.5|1676.5|188
1619798400000|2021-04-30 16:00:00|1682.4|1679.4|1687.4|1684.4|1689.9|1686.9|1682.4|1679.4|377
1619798700000|2021-04-30 16:05:00|1687.9|1684.9|1684.4|1681.4|1690.3|1687.3|1683.4|1680.4|130
1619799000000|2021-04-30 16:10:00|1685.4|1682.4|1684.4|1681.4|1685.4|1682.4|1682.4|1679.4|302
1619799300000|2021-04-30 16:15:00|1684.3|1681.3|1681.4|1678.4|1684.4|1681.4|1681.4|1678.4|160
1619799600000|2021-04-30 16:20:00|1681.3|1678.3|1688.3|1685.3|1688.9|1685.9|1679.4|1676.4|325
1619799900000|2021-04-30 16:25:00|1688.4|1685.4|1692.9|1689.9|1695.4|1692.4|1688.4|1685.4|552
1619800200000|2021-04-30 16:30:00|1693.4|1690.4|1697.4|1694.4|1698.4|1695.4|1692.9|1689.9|643
1619800500000|2021-04-30 16:35:00|1696.9|1693.9|1693.4|1690.4|1697.4|1694.4|1693.4|1690.4|244
1619800800000|2021-04-30 16:40:00|1693.5|1690.5|1687.4|1684.4|1694.4|1691.4|1686.4|1683.4|777
1619801100000|2021-04-30 16:45:00|1686.5|1683.5|1690.8|1687.8|1690.8|1687.8|1686.5|1683.5|509
1619801400000|2021-04-30 16:50:00|1690.9|1687.9|1702.2|1699.2|1702.2|1699.2|1688.8|1685.8|3642
1619801700000|2021-04-30 16:55:00|1701.7|1698.7|1706.2|1703.2|1707.7|1704.7|1700.7|1697.7|1400
1620043800000|2021-05-03 12:10:00|1711.7|1708.7|1708.7|1705.7|1711.7|1708.7|1708.7|1705.7|152
1620044100000|2021-05-03 12:15:00|1707.8|1704.8|1706.7|1703.7|1708.7|1705.7|1706.7|1703.7|159
1620044400000|2021-05-03 12:20:00|1707.6|1704.6|1707.7|1704.7|1709.7|1706.7|1707.6|1704.6|195
1620044700000|2021-05-03 12:25:00|1707.8|1704.8|1709.7|1706.7|1709.7|1706.7|1707.8|1704.8|72
1620045000000|2021-05-03 12:30:00|1709.8|1706.8|1713.7|1710.7|1714.7|1711.7|1709.8|1706.8|175
1620045300000|2021-05-03 12:35:00|1713.8|1710.8|1715.6|1712.6|1716.7|1713.7|1713.8|1710.8|214
1620045600000|2021-05-03 12:40:00|1713.8|1710.8|1714.7|1711.7|1715.7|1712.7|1713.7|1710.7|101
1620045900000|2021-05-03 12:45:00|1713.8|1710.8|1711.8|1708.8|1713.8|1710.8|1711.8|1708.8|179
1620046200000|2021-05-03 12:50:00|1710.8|1707.8|1710.8|1707.8|1711.8|1708.8|1709.8|1706.8|288
1620046500000|2021-05-03 12:55:00|1709.9|1706.9|1714.4|1711.4|1714.8|1711.8|1709.9|1706.9|158
1620046800000|2021-05-03 13:00:00|1713.9|1710.9|1712.9|1709.9|1716.8|1713.8|1712.8|1709.8|233
1620047100000|2021-05-03 13:05:00|1712.8|1709.8|1712.9|1709.9|1715.4|1712.4|1712.8|1709.8|119
1620047400000|2021-05-03 13:10:00|1712.4|1709.4|1715.9|1712.9|1715.9|1712.9|1712|1709|256
1620047700000|2021-05-03 13:15:00|1716.9|1713.9|1715.9|1712.9|1716.9|1713.9|1713.9|1710.9|171
1620048000000|2021-05-03 13:20:00|1716.9|1713.9|1716|1713|1716.9|1713.9|1715.9|1712.9|400
1620048300000|2021-05-03 13:25:00|1715.9|1712.9|1714.9|1711.9|1715.9|1712.9|1714.9|1711.9|53
1620048600000|2021-05-03 13:30:00|1713.9|1710.9|1722|1719|1722|1719|1713.9|1710.9|561
1620048900000|2021-05-03 13:35:00|1723|1720|1724|1721|1724|1721|1722|1719|747
1620049200000|2021-05-03 13:40:00|1725|1722|1728.9|1725.9|1728.9|1725.9|1724|1721|523
1620049500000|2021-05-03 13:45:00|1728.5|1725.5|1724.5|1721.5|1728.5|1725.5|1724|1721|291
1620049800000|2021-05-03 13:50:00|1724|1721|1724.9|1721.9|1724.9|1721.9|1723|1720|203
1620050100000|2021-05-03 13:55:00|1725|1722|1729|1726|1729.5|1726.5|1725|1722|253
1620050400000|2021-05-03 14:00:00|1729.1|1726.1|1732.9|1729.9|1732.9|1729.9|1729.1|1726.1|896
1620050700000|2021-05-03 14:05:00|1732.5|1729.5|1725|1722|1732.5|1729.5|1725|1722|330
1620051000000|2021-05-03 14:10:00|1724.9|1721.9|1722.1|1719.1|1724.9|1721.9|1719.1|1716.1|346
1620051300000|2021-05-03 14:15:00|1722|1719|1723.7|1720.7|1725|1722|1720.2|1717.2|864
1620051600000|2021-05-03 14:20:00|1723.2|1720.2|1720.1|1717.1|1723.2|1720.2|1719.1|1716.1|477
1620051900000|2021-05-03 14:25:00|1719.2|1716.2|1716.2|1713.2|1720.1|1717.1|1716.2|1713.2|181
1620052200000|2021-05-03 14:30:00|1715.7|1712.7|1719.2|1716.2|1719.2|1716.2|1715.2|1712.2|247
1620052500000|2021-05-03 14:35:00|1720.2|1717.2|1723.1|1720.1|1723.1|1720.1|1719.1|1716.1|461
1620052800000|2021-05-03 14:40:00|1723|1720|1717.1|1714.1|1723|1720|1716.1|1713.1|362
1620053100000|2021-05-03 14:45:00|1717.2|1714.2|1718.1|1715.1|1719.1|1716.1|1716.2|1713.2|485
1620053400000|2021-05-03 14:50:00|1717.7|1714.7|1719.1|1716.1|1719.1|1716.1|1715.2|1712.2|141
1620053700000|2021-05-03 14:55:00|1718.7|1715.7|1720.1|1717.1|1721.2|1718.2|1716.7|1713.7|309
1620054000000|2021-05-03 15:00:00|1719.2|1716.2|1712.7|1709.7|1719.2|1716.2|1711.1|1708.1|438
1620054300000|2021-05-03 15:05:00|1712.2|1709.2|1711.2|1708.2|1713.7|1710.7|1711.1|1708.1|247
1620054600000|2021-05-03 15:10:00|1710.7|1707.7|1709.3|1706.3|1711.2|1708.2|1707.3|1704.3|922
1620054900000|2021-05-03 15:15:00|1708.8|1705.8|1713.2|1710.2|1713.2|1710.2|1708.3|1705.3|176
1620055200000|2021-05-03 15:20:00|1712.3|1709.3|1713.2|1710.2|1713.2|1710.2|1710.8|1707.8|343
1620055500000|2021-05-03 15:25:00|1712.3|1709.3|1711.3|1708.3|1713.2|1710.2|1710.2|1707.2|212
1620055800000|2021-05-03 15:30:00|1711.2|1708.2|1708.3|1705.3|1711.2|1708.2|1706.3|1703.3|512
1620056100000|2021-05-03 15:35:00|1707.3|1704.3|1708.3|1705.3|1708.3|1705.3|1706.3|1703.3|235
1620056400000|2021-05-03 15:40:00|1707.8|1704.8|1705.3|1702.3|1707.8|1704.8|1704.3|1701.3|413
1620056700000|2021-05-03 15:45:00|1704.8|1701.8|1704.3|1701.3|1706.2|1703.2|1703.3|1700.3|192
1620057000000|2021-05-03 15:50:00|1704.2|1701.2|1703.3|1700.3|1704.3|1701.3|1703.3|1700.3|182
1620057300000|2021-05-03 15:55:00|1704.2|1701.2|1705.2|1702.2|1705.2|1702.2|1703.3|1700.3|153
1620057600000|2021-05-03 16:00:00|1704.3|1701.3|1702.3|1699.3|1704.3|1701.3|1701.3|1698.3|275
1620057900000|2021-05-03 16:05:00|1701.8|1698.8|1702.3|1699.3|1703.3|1700.3|1701.3|1698.3|283
1620058200000|2021-05-03 16:10:00|1703.3|1700.3|1697.3|1694.3|1703.3|1700.3|1696.3|1693.3|248
1620058500000|2021-05-03 16:15:00|1699.3|1696.3|1697.3|1694.3|1700.2|1697.2|1696.3|1693.3|322
1620058800000|2021-05-03 16:20:00|1696.3|1693.3|1688.4|1685.4|1696.3|1693.3|1686.5|1683.5|685
1620059100000|2021-05-03 16:25:00|1688.3|1685.3|1693.3|1690.3|1693.3|1690.3|1686.5|1683.5|385
1620059400000|2021-05-03 16:30:00|1692.3|1689.3|1689.3|1686.3|1692.3|1689.3|1684.5|1681.5|693
1620059700000|2021-05-03 16:35:00|1689.5|1686.5|1688.3|1685.3|1692.3|1689.3|1688.3|1685.3|292
1620060000000|2021-05-03 16:40:00|1687.3|1684.3|1689.3|1686.3|1691.8|1688.8|1686.3|1683.3|224
1620060300000|2021-05-03 16:45:00|1683.3|1680.3|1681.3|1678.3|1683.3|1680.3|1680.2|1677.2|649
1620060600000|2021-05-03 16:50:00|1680.8|1677.8|1676.5|1673.5|1681.3|1678.3|1670.5|1667.5|3242
1620060900000|2021-05-03 16:55:00|1676.6|1673.6|1677.4|1674.4|1677.5|1674.5|1673.5|1670.5|1405
1620061200000|2021-05-03 17:00:00|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|0
1620113400000|2021-05-04 07:30:00|1682.3|1679.3|1682.8|1679.8|1682.8|1679.8|1677.5|1674.5|232
1620113700000|2021-05-04 07:35:00|1682.3|1679.3|1682.3|1679.3|1683.3|1680.3|1682.3|1679.3|44
1620114000000|2021-05-04 07:40:00|1680.4|1677.4|1680.3|1677.3|1680.8|1677.8|1679.3|1676.3|37
1620114300000|2021-05-04 07:45:00|1680.8|1677.8|1681.3|1678.3|1683.8|1680.8|1679.3|1676.3|111
1620114600000|2021-05-04 07:50:00|1681.4|1678.4|1681.3|1678.3|1682.3|1679.3|1681.3|1678.3|45
1620114900000|2021-05-04 07:55:00|1682.2|1679.2|1683.3|1680.3|1683.3|1680.3|1682.2|1679.2|24
1620115200000|2021-05-04 08:00:00|1684.3|1681.3|1685.3|1682.3|1685.3|1682.3|1683.8|1680.8|95
1620115500000|2021-05-04 08:05:00|1685.4|1682.4|1685.8|1682.8|1686.8|1683.8|1685.4|1682.4|87
1620115800000|2021-05-04 08:10:00|1685.4|1682.4|1684.8|1681.8|1685.8|1682.8|1684.3|1681.3|25
1620116100000|2021-05-04 08:15:00|1686.2|1683.2|1689.2|1686.2|1690.2|1687.2|1686.2|1683.2|278
1620116400000|2021-05-04 08:20:00|1689.3|1686.3|1690.3|1687.3|1690.3|1687.3|1689.3|1686.3|15
1620116700000|2021-05-04 08:25:00|1691.2|1688.2|1691.2|1688.2|1691.2|1688.2|1690.2|1687.2|50
1620117000000|2021-05-04 08:30:00|1690.2|1687.2|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|76
1620117300000|2021-05-04 08:35:00|1690.7|1687.7|1691.2|1688.2|1694.2|1691.2|1690.7|1687.7|143
1620117600000|2021-05-04 08:40:00|1692.2|1689.2|1695.2|1692.2|1698.2|1695.2|1692.2|1689.2|866
1620117900000|2021-05-04 08:45:00|1696|1693|1696.1|1693.1|1696.2|1693.2|1695.1|1692.1|51
1620118200000|2021-05-04 08:50:00|1696.2|1693.2|1696.2|1693.2|1698.1|1695.1|1695.1|1692.1|86
1620118500000|2021-05-04 08:55:00|1695.2|1692.2|1693.3|1690.3|1695.2|1692.2|1693.3|1690.3|55
1620118800000|2021-05-04 09:00:00|1693.4|1690.4|1696.2|1693.2|1696.2|1693.2|1693.3|1690.3|33
1620119100000|2021-05-04 09:05:00|1696.7|1693.7|1695.3|1692.3|1698.2|1695.2|1695.3|1692.3|58
1620119400000|2021-05-04 09:10:00|1695.2|1692.2|1695.2|1692.2|1695.3|1692.3|1693.8|1690.8|18
1620119700000|2021-05-04 09:15:00|1696.2|1693.2|1701.2|1698.2|1701.2|1698.2|1696.2|1693.2|245
1620120000000|2021-05-04 09:20:00|1701.7|1698.7|1704.1|1701.1|1704.2|1701.2|1697.7|1694.7|236
1620120300000|2021-05-04 09:25:00|1705.1|1702.1|1701.2|1698.2|1706.2|1703.2|1701.2|1698.2|179
1620120600000|2021-05-04 09:30:00|1701.7|1698.7|1703.2|1700.2|1704.7|1701.7|1701.7|1698.7|232
1620120900000|2021-05-04 09:35:00|1701.8|1698.8|1703.2|1700.2|1703.7|1700.7|1701.8|1698.8|90
1620121200000|2021-05-04 09:40:00|1703.7|1700.7|1704.2|1701.2|1704.2|1701.2|1703.7|1700.7|27
1620121500000|2021-05-04 09:45:00|1704.1|1701.1|1704.1|1701.1|1704.1|1701.1|1704.1|1701.1|9
1620121800000|2021-05-04 09:50:00|1703.3|1700.3|1706.1|1703.1|1706.1|1703.1|1703.2|1700.2|66
1620122100000|2021-05-04 09:55:00|1705.2|1702.2|1706.2|1703.2|1707.1|1704.1|1705.2|1702.2|44
1620122400000|2021-05-04 10:00:00|1706.6|1703.6|1711.2|1708.2|1712.1|1709.1|1706.6|1703.6|239
1620122700000|2021-05-04 10:05:00|1710.2|1707.2|1706.2|1703.2|1710.2|1707.2|1705.2|1702.2|125
1620123000000|2021-05-04 10:10:00|1706.6|1703.6|1709.6|1706.6|1709.6|1706.6|1706.6|1703.6|31
1620123300000|2021-05-04 10:15:00|1710.2|1707.2|1709.3|1706.3|1713.2|1710.2|1709.1|1706.1|133
1620123600000|2021-05-04 10:20:00|1709.2|1706.2|1709.2|1706.2|1711.2|1708.2|1708.1|1705.1|46
1620123900000|2021-05-04 10:25:00|1709.1|1706.1|1709.2|1706.2|1710.1|1707.1|1709.1|1706.1|34
1620124200000|2021-05-04 10:30:00|1709.1|1706.1|1709.6|1706.6|1710.1|1707.1|1708.2|1705.2|49
1620124500000|2021-05-04 10:35:00|1710.1|1707.1|1710.1|1707.1|1710.1|1707.1|1710.1|1707.1|15
1620124800000|2021-05-04 10:40:00|1709.2|1706.2|1708.2|1705.2|1709.2|1706.2|1708.2|1705.2|23
1620125100000|2021-05-04 10:45:00|1708.3|1705.3|1711.6|1708.6|1711.6|1708.6|1708.3|1705.3|23
1620125400000|2021-05-04 10:50:00|1711.7|1708.7|1711.3|1708.3|1711.7|1708.7|1709.3|1706.3|65
1620125700000|2021-05-04 10:55:00|1711.2|1708.2|1710.1|1707.1|1713.6|1710.6|1710.1|1707.1|381
1620126000000|2021-05-04 11:00:00|1710.5|1707.5|1712.6|1709.6|1713|1710|1709.1|1706.1|78
1620126300000|2021-05-04 11:05:00|1713|1710|1713.1|1710.1|1714|1711|1711.1|1708.1|96
1620126600000|2021-05-04 11:10:00|1713|1710|1711.1|1708.1|1713.1|1710.1|1711.1|1708.1|100
1620126900000|2021-05-04 11:15:00|1710.6|1707.6|1708.6|1705.6|1711.1|1708.1|1708.1|1705.1|179
1620127200000|2021-05-04 11:20:00|1709.1|1706.1|1707.2|1704.2|1709.6|1706.6|1707.1|1704.1|72
1620127500000|2021-05-04 11:25:00|1708.1|1705.1|1708.2|1705.2|1709.1|1706.1|1707.1|1704.1|70
1620127800000|2021-05-04 11:30:00|1707.2|1704.2|1710.1|1707.1|1711.6|1708.6|1707.1|1704.1|59
1620128100000|2021-05-04 11:35:00|1709.2|1706.2|1709.2|1706.2|1710.1|1707.1|1709.1|1706.1|33
1620128400000|2021-05-04 11:40:00|1709.1|1706.1|1707.1|1704.1|1709.2|1706.2|1703.3|1700.3|181
1620128700000|2021-05-04 11:45:00|1705.2|1702.2|1706.1|1703.1|1708.7|1705.7|1705.2|1702.2|105
1620129000000|2021-05-04 11:50:00|1705.7|1702.7|1708|1705|1708.6|1705.6|1705.1|1702.1|65
1620129300000|2021-05-04 11:55:00|1708.6|1705.6|1705|1702|1709|1706|1704.2|1701.2|111
1620129600000|2021-05-04 12:00:00|1705.1|1702.1|1705|1702|1706.1|1703.1|1697.3|1694.3|438
1620129900000|2021-05-04 12:05:00|1704|1701|1697.2|1694.2|1705|1702|1696.7|1693.7|407
1620130200000|2021-05-04 12:10:00|1697.6|1694.6|1703.6|1700.6|1703.6|1700.6|1697.1|1694.1|289
1620130500000|2021-05-04 12:15:00|1703.1|1700.1|1706.1|1703.1|1707.5|1704.5|1702.1|1699.1|397
1620130800000|2021-05-04 12:20:00|1706|1703|1707.1|1704.1|1707.6|1704.6|1704|1701|186
1620131100000|2021-05-04 12:25:00|1706.1|1703.1|1707|1704|1710.1|1707.1|1705.1|1702.1|285
1620131400000|2021-05-04 12:30:00|1707.1|1704.1|1709.1|1706.1|1709.1|1706.1|1706.1|1703.1|162
1620131700000|2021-05-04 12:35:00|1710|1707|1710.2|1707.2|1710.2|1707.2|1708.1|1705.1|120
1620132000000|2021-05-04 12:40:00|1710.1|1707.1|1710.3|1707.3|1711.1|1708.1|1707.3|1704.3|147
1620132300000|2021-05-04 12:45:00|1709.3|1706.3|1709.3|1706.3|1711.2|1708.2|1709.3|1706.3|118
1620132600000|2021-05-04 12:50:00|1709.7|1706.7|1712.3|1709.3|1712.3|1709.3|1706.3|1703.3|283
1620132900000|2021-05-04 12:55:00|1712.7|1709.7|1709.3|1706.3|1714.3|1711.3|1709.3|1706.3|175
1620133200000|2021-05-04 13:00:00|1710.1|1707.1|1708.3|1705.3|1711.1|1708.1|1706.3|1703.3|115
1620133500000|2021-05-04 13:05:00|1709.2|1706.2|1708.3|1705.3|1710.2|1707.2|1707.3|1704.3|105
1620133800000|2021-05-04 13:10:00|1707.3|1704.3|1707.3|1704.3|1707.4|1704.4|1705.4|1702.4|217
1620134100000|2021-05-04 13:15:00|1707.2|1704.2|1706.4|1703.4|1710.2|1707.2|1705.4|1702.4|141
1620134400000|2021-05-04 13:20:00|1705.3|1702.3|1700.4|1697.4|1706.3|1703.3|1700.4|1697.4|293
1620134700000|2021-05-04 13:25:00|1700.3|1697.3|1700.4|1697.4|1701.3|1698.3|1698.4|1695.4|345
1620135000000|2021-05-04 13:30:00|1699.4|1696.4|1703.3|1700.3|1703.3|1700.3|1699.4|1696.4|338
1620135300000|2021-05-04 13:35:00|1702.4|1699.4|1706.2|1703.2|1707.3|1704.3|1702.4|1699.4|376
1620135600000|2021-05-04 13:40:00|1706.6|1703.6|1706.2|1703.2|1707.7|1704.7|1703.3|1700.3|298
1620135900000|2021-05-04 13:45:00|1706.1|1703.1|1704.1|1701.1|1707.1|1704.1|1703.1|1700.1|379
1620136200000|2021-05-04 13:50:00|1704.6|1701.6|1709.1|1706.1|1709.6|1706.6|1704.1|1701.1|176
1620136500000|2021-05-04 13:55:00|1710|1707|1710.1|1707.1|1713|1710|1710|1707|239
1620136800000|2021-05-04 14:00:00|1710.6|1707.6|1713.1|1710.1|1715.1|1712.1|1710.6|1707.6|363
1620137100000|2021-05-04 14:05:00|1713|1710|1714.1|1711.1|1714.6|1711.6|1709.1|1706.1|333
1620137400000|2021-05-04 14:10:00|1714.6|1711.6|1708.1|1705.1|1715|1712|1707.3|1704.3|218
1620137700000|2021-05-04 14:15:00|1707.3|1704.3|1709.1|1706.1|1709.1|1706.1|1703.3|1700.3|186
1620138000000|2021-05-04 14:20:00|1708.7|1705.7|1712.1|1709.1|1712.1|1709.1|1706.2|1703.2|164
1620138300000|2021-05-04 14:25:00|1712.2|1709.2|1712.1|1709.1|1713.1|1710.1|1711.2|1708.2|161
1620138600000|2021-05-04 14:30:00|1711.1|1708.1|1715.2|1712.2|1716.3|1713.3|1710.1|1707.1|262
1620138900000|2021-05-04 14:35:00|1715.1|1712.1|1712.7|1709.7|1715.7|1712.7|1712.3|1709.3|279
1620139200000|2021-05-04 14:40:00|1713.1|1710.1|1715.2|1712.2|1716.1|1713.1|1713.1|1710.1|194
1620139500000|2021-05-04 14:45:00|1715.6|1712.6|1718.1|1715.1|1721|1718|1713.1|1710.1|309
1620139800000|2021-05-04 14:50:00|1718.6|1715.6|1723|1720|1725|1722|1718.6|1715.6|480
1620140100000|2021-05-04 14:55:00|1723.6|1720.6|1720.1|1717.1|1727.9|1724.9|1720.1|1717.1|301
1620140400000|2021-05-04 15:00:00|1721|1718|1721.1|1718.1|1722.1|1719.1|1719.1|1716.1|264
1620140700000|2021-05-04 15:05:00|1721|1718|1717.2|1714.2|1721.1|1718.1|1715.3|1712.3|301
1620141000000|2021-05-04 15:10:00|1716.2|1713.2|1710.2|1707.2|1717.2|1714.2|1709.2|1706.2|432
1620141300000|2021-05-04 15:15:00|1711.2|1708.2|1711.2|1708.2|1714.2|1711.2|1710.2|1707.2|283
1620141600000|2021-05-04 15:20:00|1710.3|1707.3|1712.2|1709.2|1714.2|1711.2|1710.2|1707.2|342
1620141900000|2021-05-04 15:25:00|1713.2|1710.2|1717.2|1714.2|1719.1|1716.1|1713.2|1710.2|252
1620142200000|2021-05-04 15:30:00|1718.1|1715.1|1720.1|1717.1|1721.1|1718.1|1717.2|1714.2|258
1620142500000|2021-05-04 15:35:00|1721|1718|1721.1|1718.1|1722.6|1719.6|1719.7|1716.7|338
1620142800000|2021-05-04 15:40:00|1721.2|1718.2|1717.2|1714.2|1722.1|1719.1|1716.4|1713.4|307
1620143100000|2021-05-04 15:45:00|1716.3|1713.3|1716.3|1713.3|1719.1|1716.1|1716.2|1713.2|233
1620143400000|2021-05-04 15:50:00|1716.2|1713.2|1714.8|1711.8|1716.2|1713.2|1713.4|1710.4|156
1620143700000|2021-05-04 15:55:00|1714.4|1711.4|1713.8|1710.8|1714.8|1711.8|1712.4|1709.4|240
1620144000000|2021-05-04 16:00:00|1713.4|1710.4|1713.4|1710.4|1713.8|1710.8|1712.4|1709.4|171
1620144300000|2021-05-04 16:05:00|1713.3|1710.3|1714.2|1711.2|1714.2|1711.2|1710.8|1707.8|161
1620144600000|2021-05-04 16:10:00|1714.3|1711.3|1711.4|1708.4|1714.3|1711.3|1711.4|1708.4|76
1620144900000|2021-05-04 16:15:00|1711.8|1708.8|1713.2|1710.2|1714.2|1711.2|1711.7|1708.7|274
1620145200000|2021-05-04 16:20:00|1712.3|1709.3|1713.2|1710.2|1713.2|1710.2|1711.2|1708.2|111
1620145500000|2021-05-04 16:25:00|1712.2|1709.2|1714.2|1711.2|1714.2|1711.2|1711.4|1708.4|327
1620145800000|2021-05-04 16:30:00|1714.1|1711.1|1713.2|1710.2|1714.2|1711.2|1713.1|1710.1|186
1620146100000|2021-05-04 16:35:00|1713.1|1710.1|1712.2|1709.2|1713.1|1710.1|1711.2|1708.2|216
1620146400000|2021-05-04 16:40:00|1712.1|1709.1|1710.1|1707.1|1712.2|1709.2|1707.2|1704.2|319
1620146700000|2021-05-04 16:45:00|1709.2|1706.2|1706.1|1703.1|1709.2|1706.2|1704.2|1701.2|315
1620147000000|2021-05-04 16:50:00|1706.2|1703.2|1715.5|1712.5|1715.5|1712.5|1704.2|1701.2|3377
1620147300000|2021-05-04 16:55:00|1716.4|1713.4|1714.4|1711.4|1716.4|1713.4|1712.5|1709.5|1124
1620199800000|2021-05-05 07:30:00|1724.2|1721.2|1726|1723|1731.2|1728.2|1723.2|1720.2|691
1620200100000|2021-05-05 07:35:00|1725.8|1722.8|1727.3|1724.3|1727.3|1724.3|1721.3|1718.3|358
1620200400000|2021-05-05 07:40:00|1727.2|1724.2|1729.3|1726.3|1729.3|1726.3|1727.2|1724.2|86
1620200700000|2021-05-05 07:45:00|1729.2|1726.2|1727.3|1724.3|1729.3|1726.3|1727.3|1724.3|149
1620201000000|2021-05-05 07:50:00|1726.3|1723.3|1728.8|1725.8|1728.8|1725.8|1725.3|1722.3|120
1620201300000|2021-05-05 07:55:00|1729.2|1726.2|1743.6|1740.6|1745|1742|1729.2|1726.2|324
1620201600000|2021-05-05 08:00:00|1744.1|1741.1|1746.4|1743.4|1750.5|1747.5|1742.7|1739.7|918
1620201900000|2021-05-05 08:05:00|1746|1743|1739.6|1736.6|1746|1743|1738.2|1735.2|200
1620202200000|2021-05-05 08:10:00|1740|1737|1740|1737|1742|1739|1737.6|1734.6|88
1620202500000|2021-05-05 08:15:00|1740.1|1737.1|1743|1740|1743.1|1740.1|1740|1737|147
1620202800000|2021-05-05 08:20:00|1742.2|1739.2|1742|1739|1742.5|1739.5|1740.2|1737.2|86
1620203100000|2021-05-05 08:25:00|1742.1|1739.1|1741.1|1738.1|1744|1741|1741.1|1738.1|113
1620203400000|2021-05-05 08:30:00|1740.2|1737.2|1741.1|1738.1|1742.1|1739.1|1739.2|1736.2|50
1620203700000|2021-05-05 08:35:00|1742|1739|1743|1740|1743.1|1740.1|1742|1739|39
1620204000000|2021-05-05 08:40:00|1742.5|1739.5|1742|1739|1743.1|1740.1|1742|1739|33
1620204300000|2021-05-05 08:45:00|1742.5|1739.5|1743.1|1740.1|1744|1741|1742|1739|115
1620204600000|2021-05-05 08:50:00|1743|1740|1742|1739|1743|1740|1742|1739|22
1620204900000|2021-05-05 08:55:00|1741|1738|1742|1739|1743.1|1740.1|1739.2|1736.2|74
1620205200000|2021-05-05 09:00:00|1742.1|1739.1|1742.1|1739.1|1742.5|1739.5|1739.1|1736.1|58
1620205500000|2021-05-05 09:05:00|1741.1|1738.1|1745|1742|1745.1|1742.1|1741.1|1738.1|57
1620205800000|2021-05-05 09:10:00|1744.1|1741.1|1742.7|1739.7|1744.1|1741.1|1742.1|1739.1|42
1620206100000|2021-05-05 09:15:00|1743.1|1740.1|1744.1|1741.1|1744.2|1741.2|1742.1|1739.1|51
1620206400000|2021-05-05 09:20:00|1743.6|1740.6|1747.6|1744.6|1747.6|1744.6|1743.1|1740.1|75
1620206700000|2021-05-05 09:25:00|1748|1745|1747.2|1744.2|1749.1|1746.1|1747.2|1744.2|100
1620207000000|2021-05-05 09:30:00|1748.1|1745.1|1749.1|1746.1|1749.1|1746.1|1747.2|1744.2|121
1620207300000|2021-05-05 09:35:00|1748.2|1745.2|1747.2|1744.2|1749.2|1746.2|1746.3|1743.3|39
1620207600000|2021-05-05 09:40:00|1748.2|1745.2|1751.2|1748.2|1753.1|1750.1|1748.2|1745.2|206
1620207900000|2021-05-05 09:45:00|1751.1|1748.1|1744.3|1741.3|1751.1|1748.1|1744.3|1741.3|141
1620208200000|2021-05-05 09:50:00|1743.3|1740.3|1749.2|1746.2|1749.2|1746.2|1743.3|1740.3|232
1620208500000|2021-05-05 09:55:00|1749|1746|1748.1|1745.1|1749.1|1746.1|1748.1|1745.1|53
1620208800000|2021-05-05 10:00:00|1748|1745|1746.1|1743.1|1748|1745|1744.1|1741.1|44
1620209100000|2021-05-05 10:05:00|1746.5|1743.5|1744.1|1741.1|1748.1|1745.1|1743.2|1740.2|239
1620209400000|2021-05-05 10:10:00|1744.2|1741.2|1745.2|1742.2|1747.1|1744.1|1744.2|1741.2|58
1620209700000|2021-05-05 10:15:00|1746|1743|1744.2|1741.2|1746.2|1743.2|1743.7|1740.7|26
1620210000000|2021-05-05 10:20:00|1745.2|1742.2|1744.2|1741.2|1745.2|1742.2|1743.7|1740.7|35
1620210300000|2021-05-05 10:25:00|1744.6|1741.6|1745.2|1742.2|1745.2|1742.2|1744.6|1741.6|16
1620210600000|2021-05-05 10:30:00|1745|1742|1741.2|1738.2|1745|1742|1741.2|1738.2|157
1620210900000|2021-05-05 10:35:00|1741.3|1738.3|1743.2|1740.2|1743.2|1740.2|1741.2|1738.2|77
1620211200000|2021-05-05 10:40:00|1744.2|1741.2|1745.6|1742.6|1749|1746|1744.1|1741.1|192
1620211500000|2021-05-05 10:45:00|1746.1|1743.1|1745.2|1742.2|1746.1|1743.1|1744.2|1741.2|26
1620211800000|2021-05-05 10:50:00|1745.1|1742.1|1744.7|1741.7|1747|1744|1744.2|1741.2|153
1620212100000|2021-05-05 10:55:00|1745.1|1742.1|1745.1|1742.1|1746.1|1743.1|1745.1|1742.1|56
1620212400000|2021-05-05 11:00:00|1745.2|1742.2|1745.2|1742.2|1745.2|1742.2|1745.2|1742.2|10
1620212700000|2021-05-05 11:05:00|1745|1742|1745.2|1742.2|1748|1745|1745|1742|104
1620213000000|2021-05-05 11:10:00|1745.1|1742.1|1750|1747|1750|1747|1744.2|1741.2|322
1620213300000|2021-05-05 11:15:00|1749.9|1746.9|1750|1747|1751|1748|1747.6|1744.6|161
1620213600000|2021-05-05 11:20:00|1749.9|1746.9|1748|1745|1749.9|1746.9|1747|1744|125
1620213900000|2021-05-05 11:25:00|1748.4|1745.4|1750|1747|1751|1748|1747|1744|201
1620214200000|2021-05-05 11:30:00|1751|1748|1750|1747|1751.9|1748.9|1750|1747|244
1620214500000|2021-05-05 11:35:00|1749.9|1746.9|1745|1742|1749.9|1746.9|1745|1742|148
1620214800000|2021-05-05 11:40:00|1744.5|1741.5|1747|1744|1747.5|1744.5|1744.5|1741.5|32
1620215100000|2021-05-05 11:45:00|1747.9|1744.9|1746.6|1743.6|1749|1746|1746|1743|106
1620215400000|2021-05-05 11:50:00|1747|1744|1748.1|1745.1|1748.1|1745.1|1747|1744|58
1620215700000|2021-05-05 11:55:00|1748|1745|1745|1742|1748|1745|1744.6|1741.6|124
1620216000000|2021-05-05 12:00:00|1745.1|1742.1|1753|1750|1755.9|1752.9|1745.1|1742.1|265
1620216300000|2021-05-05 12:05:00|1753.9|1750.9|1752.9|1749.9|1753.9|1750.9|1750|1747|139
1620216600000|2021-05-05 12:10:00|1753|1750|1743|1740|1753|1750|1741.1|1738.1|383
1620216900000|2021-05-05 12:15:00|1744|1741|1743.9|1740.9|1745|1742|1743|1740|118
1620217200000|2021-05-05 12:20:00|1744|1741|1742|1739|1747.8|1744.8|1742|1739|348
1620217500000|2021-05-05 12:25:00|1742.9|1739.9|1741|1738|1744.4|1741.4|1741|1738|67
1620217800000|2021-05-05 12:30:00|1739|1736|1739.9|1736.9|1741.9|1738.9|1738|1735|246
1620218100000|2021-05-05 12:35:00|1740|1737|1737|1734|1740.5|1737.5|1737|1734|111
1620218400000|2021-05-05 12:40:00|1737.5|1734.5|1740|1737|1740.9|1737.9|1737|1734|95
1620218700000|2021-05-05 12:45:00|1740.4|1737.4|1740.9|1737.9|1740.9|1737.9|1736|1733|264
1620219000000|2021-05-05 12:50:00|1741.9|1738.9|1739.8|1736.8|1741.9|1738.9|1737.9|1734.9|206
1620219300000|2021-05-05 12:55:00|1740.2|1737.2|1738.8|1735.8|1740.7|1737.7|1738.8|1735.8|237
1620219600000|2021-05-05 13:00:00|1739.2|1736.2|1734.9|1731.9|1739.9|1736.9|1733.9|1730.9|300
1620219900000|2021-05-05 13:05:00|1735.9|1732.9|1733.9|1730.9|1737.9|1734.9|1733.9|1730.9|166
1620220200000|2021-05-05 13:10:00|1734.8|1731.8|1731.9|1728.9|1734.9|1731.9|1731|1728|223
1620220500000|2021-05-05 13:15:00|1732.9|1729.9|1731|1728|1733|1730|1731|1728|211
1620220800000|2021-05-05 13:20:00|1731.9|1728.9|1728|1725|1731.9|1728.9|1728|1725|129
1620221100000|2021-05-05 13:25:00|1727|1724|1727.1|1724.1|1728|1725|1725.1|1722.1|180
1620221400000|2021-05-05 13:30:00|1727|1724|1724.1|1721.1|1727.1|1724.1|1722.1|1719.1|420
1620221700000|2021-05-05 13:35:00|1724|1721|1728.9|1725.9|1729|1726|1723.6|1720.6|225
1620222000000|2021-05-05 13:40:00|1729.8|1726.8|1729.9|1726.9|1729.9|1726.9|1727|1724|198
1620222300000|2021-05-05 13:45:00|1730.9|1727.9|1728.9|1725.9|1731.9|1728.9|1728|1725|206
1620222600000|2021-05-05 13:50:00|1729.4|1726.4|1729|1726|1730.9|1727.9|1728|1725|47
1620222900000|2021-05-05 13:55:00|1729.9|1726.9|1732.9|1729.9|1733|1730|1729.9|1726.9|99
1620223200000|2021-05-05 14:00:00|1733|1730|1733.4|1730.4|1734.9|1731.9|1730|1727|317
1620223500000|2021-05-05 14:05:00|1733.8|1730.8|1734.9|1731.9|1734.9|1731.9|1730.9|1727.9|136
1620223800000|2021-05-05 14:10:00|1735.9|1732.9|1735.9|1732.9|1737.9|1734.9|1734|1731|496
1620224100000|2021-05-05 14:15:00|1736|1733|1734.9|1731.9|1738.9|1735.9|1733.9|1730.9|392
1620224400000|2021-05-05 14:20:00|1735|1732|1733.9|1730.9|1736.9|1733.9|1730|1727|255
1620224700000|2021-05-05 14:25:00|1733|1730|1730|1727|1733|1730|1727.1|1724.1|236
1620225000000|2021-05-05 14:30:00|1730.1|1727.1|1731|1728|1732.2|1729.2|1728.6|1725.6|245
1620225300000|2021-05-05 14:35:00|1731.1|1728.1|1731.1|1728.1|1732|1729|1729.1|1726.1|199
1620225600000|2021-05-05 14:40:00|1730.2|1727.2|1733.2|1730.2|1733.2|1730.2|1729.2|1726.2|213
1620225900000|2021-05-05 14:45:00|1733.1|1730.1|1726.2|1723.2|1733.1|1730.1|1725.7|1722.7|321
1620226200000|2021-05-05 14:50:00|1727|1724|1729.2|1726.2|1729.2|1726.2|1727|1724|111
1620226500000|2021-05-05 14:55:00|1730.1|1727.1|1727.2|1724.2|1730.1|1727.1|1726.7|1723.7|169
1620226800000|2021-05-05 15:00:00|1727|1724|1720.3|1717.3|1727.1|1724.1|1719.3|1716.3|755
1620227100000|2021-05-05 15:05:00|1721.2|1718.2|1722.2|1719.2|1723.3|1720.3|1720.8|1717.8|310
1620227400000|2021-05-05 15:10:00|1721.3|1718.3|1724.2|1721.2|1724.2|1721.2|1719.3|1716.3|249
1620227700000|2021-05-05 15:15:00|1723.3|1720.3|1726.3|1723.3|1726.7|1723.7|1723.3|1720.3|163
1620228000000|2021-05-05 15:20:00|1726.2|1723.2|1729.2|1726.2|1730.7|1727.7|1725.3|1722.3|139
1620228300000|2021-05-05 15:25:00|1729.3|1726.3|1732.2|1729.2|1732.2|1729.2|1728.2|1725.2|159
1620228600000|2021-05-05 15:30:00|1736.7|1733.7|1732.2|1729.2|1737|1734|1731.7|1728.7|614
1620228900000|2021-05-05 15:35:00|1732.3|1729.3|1733.2|1730.2|1734.1|1731.1|1731.2|1728.2|125
1620229200000|2021-05-05 15:40:00|1733.1|1730.1|1735.3|1732.3|1736.1|1733.1|1732.2|1729.2|113
1620229500000|2021-05-05 15:45:00|1735.2|1732.2|1734.1|1731.1|1735.2|1732.2|1731.2|1728.2|92
1620229800000|2021-05-05 15:50:00|1734.2|1731.2|1736.1|1733.1|1737.1|1734.1|1734.2|1731.2|122
1620230100000|2021-05-05 15:55:00|1735.3|1732.3|1738.1|1735.1|1739.2|1736.2|1735.2|1732.2|232
1620230400000|2021-05-05 16:00:00|1738.2|1735.2|1738.1|1735.1|1738.3|1735.3|1735.3|1732.3|266
1620230700000|2021-05-05 16:05:00|1738.3|1735.3|1737.3|1734.3|1740.1|1737.1|1736.2|1733.2|310
1620231000000|2021-05-05 16:10:00|1737.1|1734.1|1738.1|1735.1|1742.1|1739.1|1737.1|1734.1|308
1620231300000|2021-05-05 16:15:00|1738.6|1735.6|1742.6|1739.6|1743.1|1740.1|1738.6|1735.6|208
1620231600000|2021-05-05 16:20:00|1742.1|1739.1|1745.1|1742.1|1746.6|1743.6|1742.1|1739.1|485
1620231900000|2021-05-05 16:25:00|1745.2|1742.2|1741.1|1738.1|1746.1|1743.1|1740.1|1737.1|343
1620232200000|2021-05-05 16:30:00|1740.1|1737.1|1743.1|1740.1|1743.1|1740.1|1739.2|1736.2|305
1620232500000|2021-05-05 16:35:00|1744|1741|1745.1|1742.1|1745.1|1742.1|1743.1|1740.1|107
1620232800000|2021-05-05 16:40:00|1744.1|1741.1|1743.3|1740.3|1744.3|1741.3|1743.1|1740.1|285
1620233100000|2021-05-05 16:45:00|1743.4|1740.4|1752.2|1749.2|1753.2|1750.2|1743.4|1740.4|829
1620233400000|2021-05-05 16:50:00|1752.1|1749.1|1751.6|1748.6|1758.1|1755.1|1751.4|1748.4|4767
1620233700000|2021-05-05 16:55:00|1751.4|1748.4|1754.4|1751.4|1755.3|1752.3|1749.4|1746.4|1184
1620286200000|2021-05-06 07:30:00|1760.2|1757.2|1776.4|1773.4|1776.9|1773.9|1760.2|1757.2|2069
1620286500000|2021-05-06 07:35:00|1776.9|1773.9|1777.8|1774.8|1788.7|1785.7|1776|1773|1293
1620286800000|2021-05-06 07:40:00|1777.9|1774.9|1779.4|1776.4|1779.4|1776.4|1773|1770|587
1620287100000|2021-05-06 07:45:00|1779|1776|1778|1775|1780|1777|1777.4|1774.4|158
1620287400000|2021-05-06 07:50:00|1777.6|1774.6|1777.9|1774.9|1777.9|1774.9|1775.1|1772.1|40
1620287700000|2021-05-06 07:55:00|1778.1|1775.1|1776.4|1773.4|1778.1|1775.1|1776.4|1773.4|85
1620288000000|2021-05-06 08:00:00|1776.9|1773.9|1777|1774|1777|1774|1775|1772|84
1620288300000|2021-05-06 08:05:00|1777.4|1774.4|1781.9|1778.9|1784.8|1781.8|1777.4|1774.4|227
1620288600000|2021-05-06 08:10:00|1780.9|1777.9|1778.9|1775.9|1781.4|1778.4|1778|1775|92
1620288900000|2021-05-06 08:15:00|1778|1775|1773.9|1770.9|1778|1775|1773|1770|130
1620289200000|2021-05-06 08:20:00|1773.8|1770.8|1772|1769|1774|1771|1770.4|1767.4|169
1620289500000|2021-05-06 08:25:00|1772.1|1769.1|1774|1771|1774.9|1771.9|1772.1|1769.1|132
1620289800000|2021-05-06 08:30:00|1773.9|1770.9|1775.9|1772.9|1776|1773|1772.5|1769.5|53
1620290100000|2021-05-06 08:35:00|1775.1|1772.1|1772.1|1769.1|1775.8|1772.8|1772.1|1769.1|53
1620290400000|2021-05-06 08:40:00|1772|1769|1775|1772|1775.4|1772.4|1772|1769|42
1620290700000|2021-05-06 08:45:00|1774|1771|1774|1771|1775|1772|1773|1770|56
1620291000000|2021-05-06 08:50:00|1773.9|1770.9|1779|1776|1779|1776|1773.9|1770.9|103
1620291300000|2021-05-06 08:55:00|1778.6|1775.6|1776.5|1773.5|1778.6|1775.6|1775|1772|34
1620291600000|2021-05-06 09:00:00|1776.1|1773.1|1776|1773|1776.1|1773.1|1775.1|1772.1|25
1620291900000|2021-05-06 09:05:00|1775.9|1772.9|1777|1774|1777.9|1774.9|1773.9|1770.9|87
1620292200000|2021-05-06 09:10:00|1777.9|1774.9|1778.1|1775.1|1780.9|1777.9|1776.9|1773.9|56
1620292500000|2021-05-06 09:15:00|1778|1775|1777|1774|1778|1775|1776|1773|50
1620292800000|2021-05-06 09:20:00|1778|1775|1778|1775|1778|1775|1777|1774|42
1620293100000|2021-05-06 09:25:00|1778.4|1775.4|1778|1775|1778.4|1775.4|1778|1775|7
1620293400000|2021-05-06 09:30:00|1777.5|1774.5|1776.9|1773.9|1777.5|1774.5|1776.9|1773.9|27
1620293700000|2021-05-06 09:35:00|1777.1|1774.1|1777.1|1774.1|1777.9|1774.9|1777|1774|66
1620294000000|2021-05-06 09:40:00|1777.5|1774.5|1777.1|1774.1|1777.9|1774.9|1776.9|1773.9|16
1620294300000|2021-05-06 09:45:00|1777.9|1774.9|1774.1|1771.1|1779.9|1776.9|1774|1771|113
1620294600000|2021-05-06 09:50:00|1774|1771|1773.1|1770.1|1774.9|1771.9|1773.1|1770.1|41
1620294900000|2021-05-06 09:55:00|1772.1|1769.1|1773|1770|1773.1|1770.1|1771.1|1768.1|56
1620295200000|2021-05-06 10:00:00|1772.9|1769.9|1773.1|1770.1|1773.1|1770.1|1772|1769|29
1620295500000|2021-05-06 10:05:00|1774|1771|1774|1771|1776.1|1773.1|1773.6|1770.6|120
1620295800000|2021-05-06 10:10:00|1774.1|1771.1|1775|1772|1775|1772|1774|1771|109
1620296100000|2021-05-06 10:15:00|1775.1|1772.1|1775|1772|1776|1773|1774.9|1771.9|47
1620296400000|2021-05-06 10:20:00|1775.6|1772.6|1776.6|1773.6|1777|1774|1775|1772|113
1620296700000|2021-05-06 10:25:00|1777|1774|1779.1|1776.1|1779.5|1776.5|1777|1774|131
1620297000000|2021-05-06 10:30:00|1779.5|1776.5|1779.1|1776.1|1780|1777|1779.1|1776.1|11
1620297300000|2021-05-06 10:35:00|1779.2|1776.2|1781|1778|1781.1|1778.1|1779.2|1776.2|81
1620297600000|2021-05-06 10:40:00|1781.1|1778.1|1781.5|1778.5|1782.5|1779.5|1780.9|1777.9|179
1620297900000|2021-05-06 10:45:00|1781.1|1778.1|1779.1|1776.1|1781.5|1778.5|1779.1|1776.1|122
1620298200000|2021-05-06 10:50:00|1779.6|1776.6|1779.1|1776.1|1779.6|1776.6|1779.1|1776.1|11
1620298500000|2021-05-06 10:55:00|1779.6|1776.6|1779.1|1776.1|1779.6|1776.6|1779.1|1776.1|33
1620298800000|2021-05-06 11:00:00|1778.1|1775.1|1778|1775|1778.1|1775.1|1775.1|1772.1|98
1620299100000|2021-05-06 11:05:00|1778.1|1775.1|1777|1774|1778.9|1775.9|1776.5|1773.5|45
1620299400000|2021-05-06 11:10:00|1776.9|1773.9|1776|1773|1776.9|1773.9|1775.9|1772.9|41
1620299700000|2021-05-06 11:15:00|1775.1|1772.1|1775|1772|1776|1773|1774.9|1771.9|81
1620300000000|2021-05-06 11:20:00|1775.1|1772.1|1777.9|1774.9|1778|1775|1775.1|1772.1|66
1620300300000|2021-05-06 11:25:00|1778|1775|1776|1773|1778|1775|1775.9|1772.9|118
1620300600000|2021-05-06 11:30:00|1775.9|1772.9|1775.9|1772.9|1775.9|1772.9|1775.5|1772.5|5
1620300900000|2021-05-06 11:35:00|1776|1773|1776|1773|1777|1774|1776|1773|56
1620301200000|2021-05-06 11:40:00|1776.9|1773.9|1776.4|1773.4|1776.9|1773.9|1775.5|1772.5|249
1620301500000|2021-05-06 11:45:00|1776|1773|1777.9|1774.9|1778.9|1775.9|1776|1773|169
1620301800000|2021-05-06 11:50:00|1778|1775|1775.5|1772.5|1778|1775|1775.5|1772.5|31
1620302100000|2021-05-06 11:55:00|1776|1773|1775.1|1772.1|1778.1|1775.1|1775.1|1772.1|198
1620302400000|2021-05-06 12:00:00|1774.1|1771.1|1779|1776|1779.5|1776.5|1774|1771|419
1620302700000|2021-05-06 12:05:00|1778|1775|1777|1774|1779|1776|1775.1|1772.1|177
1620303000000|2021-05-06 12:10:00|1776.1|1773.1|1776.4|1773.4|1776.4|1773.4|1771.9|1768.9|457
1620303300000|2021-05-06 12:15:00|1776|1773|1778.9|1775.9|1779.8|1776.8|1776|1773|265
1620303600000|2021-05-06 12:20:00|1778.4|1775.4|1778|1775|1779|1776|1776.5|1773.5|228
1620303900000|2021-05-06 12:25:00|1777.9|1774.9|1776|1773|1779|1776|1775.1|1772.1|293
1620304200000|2021-05-06 12:30:00|1777|1774|1776|1773|1778.9|1775.9|1775.1|1772.1|167
1620304500000|2021-05-06 12:35:00|1776.8|1773.8|1762.1|1759.1|1777|1774|1759.1|1756.1|717
1620304800000|2021-05-06 12:40:00|1760.2|1757.2|1758.1|1755.1|1762.1|1759.1|1755.3|1752.3|465
1620305100000|2021-05-06 12:45:00|1757.1|1754.1|1765.1|1762.1|1765.6|1762.6|1757.1|1754.1|287
1620305400000|2021-05-06 12:50:00|1764.6|1761.6|1764.2|1761.2|1766.1|1763.1|1763.6|1760.6|105
1620305700000|2021-05-06 12:55:00|1766.1|1763.1|1767.1|1764.1|1767.2|1764.2|1765.1|1762.1|100
1620306000000|2021-05-06 13:00:00|1768.1|1765.1|1771.1|1768.1|1772.1|1769.1|1767.2|1764.2|344
1620306300000|2021-05-06 13:05:00|1770.1|1767.1|1770.1|1767.1|1772.1|1769.1|1769.6|1766.6|135
1620306600000|2021-05-06 13:10:00|1769.2|1766.2|1766.2|1763.2|1769.2|1766.2|1764.2|1761.2|148
1620306900000|2021-05-06 13:15:00|1766.1|1763.1|1767.6|1764.6|1769.1|1766.1|1766.1|1763.1|135
1620307200000|2021-05-06 13:20:00|1768.1|1765.1|1765.7|1762.7|1768.2|1765.2|1765.2|1762.2|89
1620307500000|2021-05-06 13:25:00|1766.1|1763.1|1767.1|1764.1|1767.1|1764.1|1765.1|1762.1|47
1620307800000|2021-05-06 13:30:00|1767.2|1764.2|1757.4|1754.4|1768.2|1765.2|1755.9|1752.9|469
1620308100000|2021-05-06 13:35:00|1756.9|1753.9|1761.9|1758.9|1763.8|1760.8|1756.4|1753.4|331
1620308400000|2021-05-06 13:40:00|1762.3|1759.3|1759.4|1756.4|1764.3|1761.3|1758.4|1755.4|198
1620308700000|2021-05-06 13:45:00|1760.2|1757.2|1760.3|1757.3|1761.2|1758.2|1757.9|1754.9|197
1620309000000|2021-05-06 13:50:00|1760.4|1757.4|1761.9|1758.9|1763.2|1760.2|1759.4|1756.4|146
1620309300000|2021-05-06 13:55:00|1761.4|1758.4|1762.3|1759.3|1763.4|1760.4|1759.4|1756.4|400
1620309600000|2021-05-06 14:00:00|1761.9|1758.9|1755.4|1752.4|1762.4|1759.4|1754.4|1751.4|603
1620309900000|2021-05-06 14:05:00|1755.8|1752.8|1753.4|1750.4|1757.4|1754.4|1753.4|1750.4|318
1620310200000|2021-05-06 14:10:00|1753.8|1750.8|1753.3|1750.3|1758.3|1755.3|1752.4|1749.4|351
1620310500000|2021-05-06 14:15:00|1754.4|1751.4|1755.9|1752.9|1757.4|1754.4|1753.4|1750.4|208
1620310800000|2021-05-06 14:20:00|1756.3|1753.3|1752.5|1749.5|1756.3|1753.3|1745|1742|477
1620311100000|2021-05-06 14:25:00|1752.4|1749.4|1754.4|1751.4|1755.5|1752.5|1749.5|1746.5|364
1620311400000|2021-05-06 14:30:00|1754.5|1751.5|1753.5|1750.5|1754.5|1751.5|1751.5|1748.5|403
1620311700000|2021-05-06 14:35:00|1753|1750|1752.5|1749.5|1753.5|1750.5|1750.5|1747.5|279
1620312000000|2021-05-06 14:40:00|1753.5|1750.5|1753.5|1750.5|1755.5|1752.5|1753.5|1750.5|253
1620312300000|2021-05-06 14:45:00|1754|1751|1749.5|1746.5|1755.5|1752.5|1748.5|1745.5|514
1620312600000|2021-05-06 14:50:00|1749.6|1746.6|1742.6|1739.6|1751.5|1748.5|1740.1|1737.1|2204
1620312900000|2021-05-06 14:55:00|1742.7|1739.7|1742.1|1739.1|1746.5|1743.5|1741.7|1738.7|413
1620313200000|2021-05-06 15:00:00|1742.6|1739.6|1739.5|1736.5|1743.5|1740.5|1735.2|1732.2|958
1620313500000|2021-05-06 15:05:00|1739.7|1736.7|1739.5|1736.5|1740.5|1737.5|1737.1|1734.1|325
1620313800000|2021-05-06 15:10:00|1739.6|1736.6|1741.6|1738.6|1741.6|1738.6|1739.1|1736.1|1220
1620314100000|2021-05-06 15:15:00|1742.5|1739.5|1749|1746|1749.5|1746.5|1740.7|1737.7|616
1620314400000|2021-05-06 15:20:00|1749.5|1746.5|1762.4|1759.4|1762.4|1759.4|1748.6|1745.6|1494
1620314700000|2021-05-06 15:25:00|1763.3|1760.3|1764|1761|1764.5|1761.5|1759.4|1756.4|431
1620315000000|2021-05-06 15:30:00|1764.4|1761.4|1760.5|1757.5|1764.5|1761.5|1760.4|1757.4|402
1620315300000|2021-05-06 15:35:00|1759.1|1756.1|1756.7|1753.7|1759.1|1756.1|1755.7|1752.7|324
1620315600000|2021-05-06 15:40:00|1757.6|1754.6|1758.7|1755.7|1758.7|1755.7|1756.7|1753.7|199
1620315900000|2021-05-06 15:45:00|1758.5|1755.5|1761|1758|1761.6|1758.6|1755.7|1752.7|208
1620316200000|2021-05-06 15:50:00|1761.1|1758.1|1758.6|1755.6|1761.1|1758.1|1757.7|1754.7|191
1620316500000|2021-05-06 15:55:00|1758.7|1755.7|1764.6|1761.6|1764.7|1761.7|1758.7|1755.7|396
1620316800000|2021-05-06 16:00:00|1764.7|1761.7|1760.7|1757.7|1768.5|1765.5|1760.7|1757.7|287
1620317100000|2021-05-06 16:05:00|1761.7|1758.7|1757.7|1754.7|1764.1|1761.1|1757.7|1754.7|306
1620317400000|2021-05-06 16:10:00|1756.8|1753.8|1757.8|1754.8|1758.8|1755.8|1756.3|1753.3|709
1620317700000|2021-05-06 16:15:00|1758.7|1755.7|1755|1752|1758.8|1755.8|1754.5|1751.5|278
1620318000000|2021-05-06 16:20:00|1754.9|1751.9|1751|1748|1755|1752|1750.1|1747.1|1031
1620318300000|2021-05-06 16:25:00|1751.2|1748.2|1749.2|1746.2|1753|1750|1747.3|1744.3|1002
1620318600000|2021-05-06 16:30:00|1748.7|1745.7|1752.2|1749.2|1753.2|1750.2|1748.7|1745.7|229
1620318900000|2021-05-06 16:35:00|1752.3|1749.3|1752.3|1749.3|1754.3|1751.3|1749.4|1746.4|1023
1620319200000|2021-05-06 16:40:00|1752.4|1749.4|1752.5|1749.5|1755.3|1752.3|1751.5|1748.5|247
1620319500000|2021-05-06 16:45:00|1752.4|1749.4|1757.7|1754.7|1758.2|1755.2|1752.4|1749.4|634
1620319800000|2021-05-06 16:50:00|1757.8|1754.8|1760.5|1757.5|1760.7|1757.7|1753.6|1750.6|4072
1620320100000|2021-05-06 16:55:00|1759.5|1756.5|1760.3|1757.3|1762.5|1759.5|1758.5|1755.5|1188
1620372600000|2021-05-07 07:30:00|1763.3|1760.3|1757.6|1754.6|1770.8|1767.2|1757.5|1754.5|1110
1620372900000|2021-05-07 07:35:00|1757.5|1754.5|1753.1|1750.1|1758.6|1755.6|1749.2|1746.2|551
1620373200000|2021-05-07 07:40:00|1753.5|1750.5|1751.5|1748.5|1753.6|1750.6|1750.1|1747.1|142
1620373500000|2021-05-07 07:45:00|1751.6|1748.6|1755.5|1752.5|1755.5|1752.5|1749.2|1746.2|449
1620373800000|2021-05-07 07:50:00|1756.5|1753.5|1752.6|1749.6|1758.5|1755.5|1751.6|1748.6|292
1620374100000|2021-05-07 07:55:00|1752.2|1749.2|1751.7|1748.7|1755|1752|1750.6|1747.6|280
1620374400000|2021-05-07 08:00:00|1752.1|1749.1|1749.7|1746.7|1752.6|1749.6|1749.7|1746.7|56
1620374700000|2021-05-07 08:05:00|1749.6|1746.6|1751.6|1748.6|1751.6|1748.6|1749.6|1746.6|37
1620375000000|2021-05-07 08:10:00|1751.2|1748.2|1749.7|1746.7|1751.6|1748.6|1749.7|1746.7|30
1620375300000|2021-05-07 08:15:00|1750.6|1747.6|1749.7|1746.7|1750.6|1747.6|1749.7|1746.7|22
1620375600000|2021-05-07 08:20:00|1749.6|1746.6|1747.6|1744.6|1749.7|1746.7|1746.7|1743.7|94
1620375900000|2021-05-07 08:25:00|1747.5|1744.5|1750.7|1747.7|1751.6|1748.6|1747.5|1744.5|93
1620376200000|2021-05-07 08:30:00|1750.8|1747.8|1750.6|1747.6|1751.6|1748.6|1749.7|1746.7|51
1620376500000|2021-05-07 08:35:00|1750.2|1747.2|1750.7|1747.7|1750.7|1747.7|1750.2|1747.2|13
1620376800000|2021-05-07 08:40:00|1750.8|1747.8|1753.7|1750.7|1753.7|1750.7|1750.8|1747.8|27
1620377100000|2021-05-07 08:45:00|1754.1|1751.1|1752.7|1749.7|1754.5|1751.5|1752.7|1749.7|72
1620377400000|2021-05-07 08:50:00|1752.2|1749.2|1752.2|1749.2|1752.2|1749.2|1752.2|1749.2|48
1620377700000|2021-05-07 08:55:00|1752.6|1749.6|1751.7|1748.7|1752.6|1749.6|1751.7|1748.7|20
1620378000000|2021-05-07 09:00:00|1750.7|1747.7|1749.5|1746.5|1750.7|1747.7|1749.5|1746.5|34
1620378300000|2021-05-07 09:05:00|1748.7|1745.7|1749.5|1746.5|1749.5|1746.5|1748.2|1745.2|25
1620378600000|2021-05-07 09:10:00|1748.7|1745.7|1748.6|1745.6|1748.7|1745.7|1748.6|1745.6|8
1620378900000|2021-05-07 09:15:00|1748.5|1745.5|1746.6|1743.6|1748.5|1745.5|1745.6|1742.6|73
1620379200000|2021-05-07 09:20:00|1746.7|1743.7|1744.9|1741.9|1746.7|1743.7|1744.9|1741.9|69
1620379500000|2021-05-07 09:25:00|1744.7|1741.7|1743.7|1740.7|1745.7|1742.7|1743.7|1740.7|82
1620379800000|2021-05-07 09:30:00|1743.6|1740.6|1740.7|1737.7|1743.7|1740.7|1740.7|1737.7|390
1620380100000|2021-05-07 09:35:00|1741.6|1738.6|1742.2|1739.2|1742.6|1739.6|1740.7|1737.7|53
1620380400000|2021-05-07 09:40:00|1742.6|1739.6|1741.6|1738.6|1742.7|1739.7|1741.6|1738.6|24
1620380700000|2021-05-07 09:45:00|1741.7|1738.7|1742.2|1739.2|1742.6|1739.6|1741.7|1738.7|286
1620381000000|2021-05-07 09:50:00|1741.8|1738.8|1742.7|1739.7|1743.7|1740.7|1741.7|1738.7|111
1620381300000|2021-05-07 09:55:00|1742.8|1739.8|1742.7|1739.7|1744.1|1741.1|1742.7|1739.7|32
1620381600000|2021-05-07 10:00:00|1742.6|1739.6|1742.7|1739.7|1742.7|1739.7|1742.5|1739.5|93
1620381900000|2021-05-07 10:05:00|1742.6|1739.6|1743.6|1740.6|1743.6|1740.6|1742.6|1739.6|54
1620382200000|2021-05-07 10:10:00|1744.6|1741.6|1745.1|1742.1|1745.6|1742.6|1744.6|1741.6|92
1620382500000|2021-05-07 10:15:00|1744.7|1741.7|1747.6|1744.6|1748.6|1745.6|1744.7|1741.7|74
1620382800000|2021-05-07 10:20:00|1747.5|1744.5|1745.7|1742.7|1747.6|1744.6|1745.7|1742.7|26
1620383100000|2021-05-07 10:25:00|1745.5|1742.5|1743.6|1740.6|1745.6|1742.6|1743.6|1740.6|38
1620383400000|2021-05-07 10:30:00|1743.7|1740.7|1744.2|1741.2|1744.6|1741.6|1743.6|1740.6|29
1620383700000|2021-05-07 10:35:00|1743.7|1740.7|1745.7|1742.7|1745.7|1742.7|1743.7|1740.7|45
1620384000000|2021-05-07 10:40:00|1745.8|1742.8|1747.5|1744.5|1747.5|1744.5|1745.8|1742.8|16
1620384300000|2021-05-07 10:45:00|1747|1744|1747.7|1744.7|1748.5|1745.5|1746.6|1743.6|37
1620384600000|2021-05-07 10:50:00|1747.6|1744.6|1746.5|1743.5|1747.7|1744.7|1746.5|1743.5|105
1620384900000|2021-05-07 10:55:00|1745.6|1742.6|1746.1|1743.1|1746.5|1743.5|1744.6|1741.6|47
1620385200000|2021-05-07 11:00:00|1746.5|1743.5|1748.6|1745.6|1748.7|1745.7|1746.5|1743.5|16
1620385500000|2021-05-07 11:05:00|1748.1|1745.1|1747.7|1744.7|1748.6|1745.6|1747.6|1744.6|14
1620385800000|2021-05-07 11:10:00|1748.6|1745.6|1749.5|1746.5|1749.5|1746.5|1748.6|1745.6|9
1620386100000|2021-05-07 11:15:00|1748.7|1745.7|1750.6|1747.6|1751.5|1748.5|1748.6|1745.6|150
1620386400000|2021-05-07 11:20:00|1751.5|1748.5|1749.7|1746.7|1751.5|1748.5|1749.1|1746.1|16
1620386700000|2021-05-07 11:25:00|1750.1|1747.1|1749.7|1746.7|1750.1|1747.1|1748.7|1745.7|8
1620387000000|2021-05-07 11:30:00|1751.5|1748.5|1747.7|1744.7|1751.6|1748.6|1747.6|1744.6|116
1620387300000|2021-05-07 11:35:00|1746.7|1743.7|1746.6|1743.6|1746.7|1743.7|1745.7|1742.7|107
1620387600000|2021-05-07 11:40:00|1746.2|1743.2|1747.1|1744.1|1747.6|1744.6|1745.7|1742.7|24
1620387900000|2021-05-07 11:45:00|1747.6|1744.6|1748.6|1745.6|1748.6|1745.6|1747.2|1744.2|61
1620388200000|2021-05-07 11:50:00|1748.2|1745.2|1747.6|1744.6|1748.6|1745.6|1745.7|1742.7|64
1620388500000|2021-05-07 11:55:00|1747.5|1744.5|1744.7|1741.7|1748.7|1745.7|1743.7|1740.7|108
1620388800000|2021-05-07 12:00:00|1744.3|1741.3|1738.8|1735.8|1745.7|1742.7|1734.9|1731.9|1044
1620389100000|2021-05-07 12:05:00|1738.7|1735.7|1742.7|1739.7|1742.7|1739.7|1738.7|1735.7|369
1620389400000|2021-05-07 12:10:00|1741.9|1738.9|1735.8|1732.8|1741.9|1738.9|1734.7|1731.7|740
1620389700000|2021-05-07 12:15:00|1735.9|1732.9|1735.7|1732.7|1736.7|1733.7|1734.7|1731.7|435
1620390000000|2021-05-07 12:20:00|1734.9|1731.9|1734.7|1731.7|1735.8|1732.8|1734.7|1731.7|111
1620390300000|2021-05-07 12:25:00|1734.8|1731.8|1737.7|1734.7|1737.7|1734.7|1734.7|1731.7|326
1620390600000|2021-05-07 12:30:00|1737.8|1734.8|1740.8|1737.8|1741.8|1738.8|1737.8|1734.8|353
1620390900000|2021-05-07 12:35:00|1741.6|1738.6|1743.9|1740.9|1747.7|1744.7|1741.6|1738.6|382
1620391200000|2021-05-07 12:40:00|1743.8|1740.8|1748.7|1745.7|1748.7|1745.7|1743.8|1740.8|135
1620391500000|2021-05-07 12:45:00|1748.9|1745.9|1748.8|1745.8|1749.9|1746.9|1745.9|1742.9|241
1620391800000|2021-05-07 12:50:00|1746.9|1743.9|1749.7|1746.7|1749.8|1746.8|1744.9|1741.9|213
1620392100000|2021-05-07 12:55:00|1749.9|1746.9|1746.8|1743.8|1750.7|1747.7|1743|1740|1344
1620392400000|2021-05-07 13:00:00|1747.7|1744.7|1743.9|1740.9|1747.9|1744.9|1743|1740|139
1620392700000|2021-05-07 13:05:00|1743|1740|1741.9|1738.9|1743|1740|1739|1736|283
1620393000000|2021-05-07 13:10:00|1741.4|1738.4|1743.8|1740.8|1744.7|1741.7|1740.9|1737.9|181
1620393300000|2021-05-07 13:15:00|1743.9|1740.9|1746.9|1743.9|1747.7|1744.7|1743.8|1740.8|143
1620393600000|2021-05-07 13:20:00|1746.8|1743.8|1751.6|1748.6|1753.6|1750.6|1746.7|1743.7|770
1620393900000|2021-05-07 13:25:00|1751.7|1748.7|1752.6|1749.6|1752.7|1749.7|1750.7|1747.7|98
1620394200000|2021-05-07 13:30:00|1752.5|1749.5|1753.1|1750.1|1754.1|1751.1|1747.7|1744.7|712
1620394500000|2021-05-07 13:35:00|1753|1750|1741.8|1738.8|1753.5|1750.5|1739.4|1736.4|897
1620394800000|2021-05-07 13:40:00|1742.8|1739.8|1747.7|1744.7|1747.7|1744.7|1740.9|1737.9|160
1620395100000|2021-05-07 13:45:00|1746.8|1743.8|1756.5|1753.5|1757.5|1754.5|1744.7|1741.7|374
1620395400000|2021-05-07 13:50:00|1756.6|1753.6|1755.7|1752.7|1756.6|1753.6|1754.7|1751.7|186
1620395700000|2021-05-07 13:55:00|1756.7|1753.7|1756.8|1753.8|1756.8|1753.8|1753.9|1750.9|225
1620396000000|2021-05-07 14:00:00|1756.9|1753.9|1755.9|1752.9|1759.7|1756.7|1755.9|1752.9|272
1620396300000|2021-05-07 14:05:00|1754.9|1751.9|1762.7|1759.7|1763.7|1760.7|1754.9|1751.9|565
1620396600000|2021-05-07 14:10:00|1760.7|1757.7|1757.8|1754.8|1760.8|1757.8|1756.9|1753.9|518
1620396900000|2021-05-07 14:15:00|1757.9|1754.9|1752.9|1749.9|1757.9|1754.9|1752.9|1749.9|221
1620397200000|2021-05-07 14:20:00|1752.1|1749.1|1750.9|1747.9|1754.3|1751.3|1748.9|1745.9|582
1620397500000|2021-05-07 14:25:00|1751.8|1748.8|1747.9|1744.9|1752.3|1749.3|1746.1|1743.1|570
1620397800000|2021-05-07 14:30:00|1746.9|1743.9|1748.7|1745.7|1749.7|1746.7|1744.9|1741.9|260
1620398100000|2021-05-07 14:35:00|1748.9|1745.9|1748.9|1745.9|1750.9|1747.9|1746.9|1743.9|200
1620398400000|2021-05-07 14:40:00|1747.9|1744.9|1748|1745|1750|1747|1744.9|1741.9|585
1620398700000|2021-05-07 14:45:00|1747.9|1744.9|1747.9|1744.9|1747.9|1744.9|1745|1742|247
1620399000000|2021-05-07 14:50:00|1747.1|1744.1|1751.9|1748.9|1752.1|1749.1|1746.1|1743.1|364
1620399300000|2021-05-07 14:55:00|1750.9|1747.9|1748.9|1745.9|1751.9|1748.9|1747.4|1744.4|268
1620399600000|2021-05-07 15:00:00|1747.9|1744.9|1747.9|1744.9|1750.9|1747.9|1745.9|1742.9|468
1620399900000|2021-05-07 15:05:00|1748|1745|1751.9|1748.9|1751.9|1748.9|1748|1745|230
1620400200000|2021-05-07 15:10:00|1750.9|1747.9|1750.9|1747.9|1752.7|1749.7|1749.9|1746.9|170
1620400500000|2021-05-07 15:15:00|1750.8|1747.8|1749.9|1746.9|1751.9|1748.9|1748|1745|235
1620400800000|2021-05-07 15:20:00|1750.9|1747.9|1751.9|1748.9|1751.9|1748.9|1748.1|1745.1|163
1620401100000|2021-05-07 15:25:00|1751.5|1748.5|1748|1745|1751.5|1748.5|1747.1|1744.1|117
1620401400000|2021-05-07 15:30:00|1748.1|1745.1|1748.1|1745.1|1749.1|1746.1|1747.1|1744.1|98
1620401700000|2021-05-07 15:35:00|1748.9|1745.9|1748.1|1745.1|1749.1|1746.1|1746.1|1743.1|172
1620402000000|2021-05-07 15:40:00|1748.5|1745.5|1750|1747|1750|1747|1746.6|1743.6|143
1620402300000|2021-05-07 15:45:00|1749.9|1746.9|1750.1|1747.1|1751|1748|1747.1|1744.1|131
1620402600000|2021-05-07 15:50:00|1750.5|1747.5|1750.1|1747.1|1751.9|1748.9|1749.1|1746.1|66
1620402900000|2021-05-07 15:55:00|1749.6|1746.6|1750.1|1747.1|1750.9|1747.9|1746.1|1743.1|233
1620403200000|2021-05-07 16:00:00|1750|1747|1745|1742|1750.1|1747.1|1744.1|1741.1|338
1620403500000|2021-05-07 16:05:00|1744.1|1741.1|1746|1743|1746|1743|1744.1|1741.1|157
1620403800000|2021-05-07 16:10:00|1746.9|1743.9|1745.9|1742.9|1746.9|1743.9|1745|1742|264
1620404100000|2021-05-07 16:15:00|1746|1743|1745|1742|1747|1744|1744.1|1741.1|365
1620404400000|2021-05-07 16:20:00|1744.9|1741.9|1745|1742|1745|1742|1743.1|1740.1|332
1620404700000|2021-05-07 16:25:00|1744.9|1741.9|1747.1|1744.1|1747.1|1744.1|1744.9|1741.9|276
1620405000000|2021-05-07 16:30:00|1747|1744|1744.1|1741.1|1747|1744|1744|1741|1343
1620405300000|2021-05-07 16:35:00|1743.2|1740.2|1742.1|1739.1|1745.1|1742.1|1741.1|1738.1|780
1620405600000|2021-05-07 16:40:00|1743.1|1740.1|1747.2|1744.2|1747.2|1744.2|1743.1|1740.1|571
1620405900000|2021-05-07 16:45:00|1747.1|1744.1|1747.2|1744.2|1747.2|1744.2|1745.2|1742.2|440
1620406200000|2021-05-07 16:50:00|1750.2|1747.2|1751.7|1748.7|1752.4|1749.4|1749.2|1746.2|4994
1620406500000|2021-05-07 16:55:00|1752.2|1749.2|1750.2|1747.2|1752.2|1749.2|1750.2|1747.2|968
1620631800000|2021-05-10 07:30:00|1742.4|1739.4|1744.4|1741.4|1745.4|1742.4|1737|1734|510
1620632100000|2021-05-10 07:35:00|1744.5|1741.5|1743.4|1740.4|1745.5|1742.5|1743.4|1740.4|99
1620632400000|2021-05-10 07:40:00|1743.3|1740.3|1747.4|1744.4|1747.5|1744.5|1742.5|1739.5|108
1620632700000|2021-05-10 07:45:00|1747|1744|1748|1745|1748|1745|1745.5|1742.5|55
1620633000000|2021-05-10 07:50:00|1749.2|1746.2|1754.3|1751.3|1755.1|1752.1|1748.3|1745.3|1053
1620633300000|2021-05-10 07:55:00|1754.4|1751.4|1753.3|1750.3|1755.6|1752.6|1752.2|1749.2|141
1620633600000|2021-05-10 08:00:00|1754.7|1751.7|1756.3|1753.3|1759.1|1756.1|1754.7|1751.7|48
1620633900000|2021-05-10 08:05:00|1756.2|1753.2|1759.3|1756.3|1761.6|1758.6|1756.2|1753.2|33
1620634200000|2021-05-10 08:10:00|1759.2|1756.2|1757.8|1754.8|1759.3|1756.3|1757.3|1754.3|135
1620634500000|2021-05-10 08:15:00|1757.4|1754.4|1754.7|1751.7|1758.2|1755.2|1754.7|1751.7|73
1620634800000|2021-05-10 08:20:00|1754.8|1751.8|1757.8|1754.8|1758.1|1755.1|1754.3|1751.3|92
1620635100000|2021-05-10 08:25:00|1758.2|1755.2|1757.7|1754.7|1758.2|1755.2|1756.7|1753.7|11
1620635400000|2021-05-10 08:30:00|1757.3|1754.3|1757.1|1754.1|1757.3|1754.3|1756.2|1753.2|25
1620635700000|2021-05-10 08:35:00|1756.7|1753.7|1757.3|1754.3|1758.3|1755.3|1756.7|1753.7|26
1620636000000|2021-05-10 08:40:00|1757.2|1754.2|1758.2|1755.2|1758.3|1755.3|1755.7|1752.7|59
1620636300000|2021-05-10 08:45:00|1757.2|1754.2|1756.7|1753.7|1758.1|1755.1|1756.3|1753.3|151
1620636600000|2021-05-10 08:50:00|1756.3|1753.3|1757.2|1754.2|1758.1|1755.1|1756.2|1753.2|30
1620636900000|2021-05-10 08:55:00|1756.9|1753.9|1756.1|1753.1|1756.9|1753.9|1755.3|1752.3|19
1620637200000|2021-05-10 09:00:00|1756.2|1753.2|1757.3|1754.3|1757.3|1754.3|1754.3|1751.3|104
1620637500000|2021-05-10 09:05:00|1756.8|1753.8|1757.3|1754.3|1757.3|1754.3|1756.8|1753.8|19
1620637800000|2021-05-10 09:10:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|3
1620638100000|2021-05-10 09:15:00|1757.2|1754.2|1755.3|1752.3|1757.2|1754.2|1753.3|1750.3|106
1620638400000|2021-05-10 09:20:00|1756.1|1753.1|1755.8|1752.8|1757.3|1754.3|1755.8|1752.8|18
1620638700000|2021-05-10 09:25:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1755.3|1752.3|11
1620639000000|2021-05-10 09:30:00|1755.8|1752.8|1755.2|1752.2|1757.2|1754.2|1754.3|1751.3|45
1620639300000|2021-05-10 09:35:00|1755.6|1752.6|1757.1|1754.1|1757.1|1754.1|1755.6|1752.6|17
1620639600000|2021-05-10 09:40:00|1756.7|1753.7|1756.2|1753.2|1757.1|1754.1|1756.2|1753.2|9
1620639900000|2021-05-10 09:45:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1754.3|1751.3|38
1620640200000|2021-05-10 09:50:00|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|3
1620640500000|2021-05-10 09:55:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|12
1620640800000|2021-05-10 10:00:00|1756.7|1753.7|1757.2|1754.2|1757.3|1754.3|1756.7|1753.7|12
1620641100000|2021-05-10 10:05:00|1756.7|1753.7|1754.3|1751.3|1756.7|1753.7|1754.3|1751.3|55
1620641400000|2021-05-10 10:10:00|1754.4|1751.4|1753.3|1750.3|1755.3|1752.3|1753.3|1750.3|57
1620641700000|2021-05-10 10:15:00|1753.8|1750.8|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|20
1620642000000|2021-05-10 10:20:00|1753.1|1750.1|1754.2|1751.2|1754.2|1751.2|1752.3|1749.3|16
1620642300000|2021-05-10 10:25:00|1755.2|1752.2|1754.3|1751.3|1755.3|1752.3|1754.3|1751.3|19
1620642600000|2021-05-10 10:30:00|1753.9|1750.9|1753.3|1750.3|1755.2|1752.2|1753.3|1750.3|15
1620642900000|2021-05-10 10:35:00|1753.4|1750.4|1754.2|1751.2|1754.7|1751.7|1753.4|1750.4|22
1620643200000|2021-05-10 10:40:00|1754.3|1751.3|1754.3|1751.3|1754.3|1751.3|1754.2|1751.2|4
1620643500000|2021-05-10 10:45:00|1754.2|1751.2|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|13
1620643800000|2021-05-10 10:50:00|1753.4|1750.4|1753.3|1750.3|1754.3|1751.3|1753.3|1750.3|25
1620644100000|2021-05-10 10:55:00|1753.2|1750.2|1751.3|1748.3|1753.2|1750.2|1751.3|1748.3|14
1620644400000|2021-05-10 11:00:00|1752.3|1749.3|1753.3|1750.3|1755.2|1752.2|1752.2|1749.2|36
1620644700000|2021-05-10 11:05:00|1754.2|1751.2|1755.8|1752.8|1756.2|1753.2|1754.2|1751.2|30
1620645000000|2021-05-10 11:10:00|1756.2|1753.2|1764.6|1761.6|1764.6|1761.6|1756.2|1753.2|399
1620645300000|2021-05-10 11:15:00|1766.1|1763.1|1764.5|1761.5|1766.1|1763.1|1763.1|1760.1|255
1620645600000|2021-05-10 11:20:00|1764.1|1761.1|1762.1|1759.1|1764.9|1761.9|1762.1|1759.1|34
1620645900000|2021-05-10 11:25:00|1761.1|1758.1|1759.3|1756.3|1761.1|1758.1|1759.2|1756.2|96
1620646200000|2021-05-10 11:30:00|1759.2|1756.2|1760.3|1757.3|1762.2|1759.2|1759.2|1756.2|191
1620646500000|2021-05-10 11:35:00|1760.2|1757.2|1762.1|1759.1|1762.3|1759.3|1760.2|1757.2|32
1620646800000|2021-05-10 11:40:00|1761.2|1758.2|1766.1|1763.1|1766.1|1763.1|1760.2|1757.2|164
1620647100000|2021-05-10 11:45:00|1765.7|1762.7|1770.9|1767.9|1770.9|1767.9|1765.6|1762.6|301
1620647400000|2021-05-10 11:50:00|1770.4|1767.4|1767|1764|1770.4|1767.4|1767|1764|158
1620647700000|2021-05-10 11:55:00|1767.5|1764.5|1769.9|1766.9|1769.9|1766.9|1766.9|1763.9|52
1620648000000|2021-05-10 12:00:00|1769.5|1766.5|1766.1|1763.1|1769.5|1766.5|1762.6|1759.6|294
1620648300000|2021-05-10 12:05:00|1766.5|1763.5|1769.1|1766.1|1770|1767|1766.1|1763.1|215
1620648600000|2021-05-10 12:10:00|1769|1766|1769.9|1766.9|1772.9|1769.9|1769|1766|877
1620648900000|2021-05-10 12:15:00|1769.1|1766.1|1767.9|1764.9|1770.7|1767.7|1766.9|1763.9|184
1620649200000|2021-05-10 12:20:00|1767|1764|1766|1763|1767.9|1764.9|1765.5|1762.5|107
1620649500000|2021-05-10 12:25:00|1765.9|1762.9|1766.9|1763.9|1767.9|1764.9|1765.9|1762.9|164
1620649800000|2021-05-10 12:30:00|1767.9|1764.9|1773.7|1770.7|1773.7|1770.7|1767.9|1764.9|604
1620650100000|2021-05-10 12:35:00|1772.9|1769.9|1771.7|1768.7|1773.3|1770.3|1769.8|1766.8|300
1620650400000|2021-05-10 12:40:00|1771.8|1768.8|1771.2|1768.2|1773.7|1770.7|1769.7|1766.7|163
1620650700000|2021-05-10 12:45:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1770.7|1767.7|86
1620651000000|2021-05-10 12:50:00|1770.8|1767.8|1774.2|1771.2|1776.7|1773.7|1770.7|1767.7|486
1620651300000|2021-05-10 12:55:00|1774.6|1771.6|1774.6|1771.6|1774.7|1771.7|1772.8|1769.8|202
1620651600000|2021-05-10 13:00:00|1774.7|1771.7|1765.7|1762.7|1775.5|1772.5|1765.7|1762.7|270
1620651900000|2021-05-10 13:05:00|1766.7|1763.7|1762.9|1759.9|1767.7|1764.7|1762.9|1759.9|138
1620652200000|2021-05-10 13:10:00|1763.7|1760.7|1765.7|1762.7|1766.7|1763.7|1763.3|1760.3|159
1620652500000|2021-05-10 13:15:00|1765.8|1762.8|1765.7|1762.7|1766.7|1763.7|1763.7|1760.7|102
1620652800000|2021-05-10 13:20:00|1765.8|1762.8|1766.8|1763.8|1767.2|1764.2|1764.9|1761.9|51
1620653100000|2021-05-10 13:25:00|1767.7|1764.7|1768.7|1765.7|1768.7|1765.7|1766.7|1763.7|36
1620653400000|2021-05-10 13:30:00|1768.3|1765.3|1768.2|1765.2|1768.7|1765.7|1764.7|1761.7|212
1620653700000|2021-05-10 13:35:00|1768.6|1765.6|1766.7|1763.7|1768.7|1765.7|1764.7|1761.7|65
1620654000000|2021-05-10 13:40:00|1766.9|1763.9|1764.7|1761.7|1768.7|1765.7|1764.7|1761.7|307
1620654300000|2021-05-10 13:45:00|1764.8|1761.8|1760.5|1757.5|1764.8|1761.8|1749.9|1746.9|1170
1620654600000|2021-05-10 13:50:00|1760.1|1757.1|1759.7|1756.7|1762.7|1759.7|1758.3|1755.3|283
1620654900000|2021-05-10 13:55:00|1759.8|1756.8|1756.7|1753.7|1760.2|1757.2|1755.7|1752.7|283
1620655200000|2021-05-10 14:00:00|1757.2|1754.2|1745.6|1742.6|1758.8|1755.8|1739.1|1736.1|1037
1620655500000|2021-05-10 14:05:00|1745.2|1742.2|1744.1|1741.1|1748.9|1745.9|1740.3|1737.3|712
1620655800000|2021-05-10 14:10:00|1743.2|1740.2|1750.1|1747.1|1750.1|1747.1|1740.7|1737.7|321
1620656100000|2021-05-10 14:15:00|1749.2|1746.2|1750.1|1747.1|1755|1752|1749.2|1746.2|393
1620656400000|2021-05-10 14:20:00|1751.1|1748.1|1747.1|1744.1|1751.1|1748.1|1746.7|1743.7|235
1620656700000|2021-05-10 14:25:00|1747.2|1744.2|1746.2|1743.2|1747.7|1744.7|1743.8|1740.8|176
1620657000000|2021-05-10 14:30:00|1747.1|1744.1|1751.2|1748.2|1751.2|1748.2|1747.1|1744.1|109
1620657300000|2021-05-10 14:35:00|1751.3|1748.3|1750.6|1747.6|1753.2|1750.2|1747.5|1744.5|558
1620657600000|2021-05-10 14:40:00|1751.3|1748.3|1750.2|1747.2|1752.3|1749.3|1749.5|1746.5|491
1620657900000|2021-05-10 14:45:00|1750.3|1747.3|1745.1|1742.1|1750.3|1747.3|1743.1|1740.1|304
1620658200000|2021-05-10 14:50:00|1745.3|1742.3|1745.3|1742.3|1749.2|1746.2|1745.3|1742.3|206
1620658500000|2021-05-10 14:55:00|1745.5|1742.5|1745.8|1742.8|1749.3|1746.3|1743.5|1740.5|221
1620658800000|2021-05-10 15:00:00|1746.2|1743.2|1747.1|1744.1|1748|1745|1745.6|1742.6|172
1620659100000|2021-05-10 15:05:00|1746.6|1743.6|1746.6|1743.6|1747.5|1744.5|1745.5|1742.5|129
1620659400000|2021-05-10 15:10:00|1747|1744|1746.5|1743.5|1748.5|1745.5|1746.5|1743.5|120
1620659700000|2021-05-10 15:15:00|1747.4|1744.4|1750.4|1747.4|1751.4|1748.4|1746.5|1743.5|227
1620660000000|2021-05-10 15:20:00|1751.2|1748.2|1744.5|1741.5|1751.2|1748.2|1744|1741|214
1620660300000|2021-05-10 15:25:00|1745.4|1742.4|1746.5|1743.5|1747.6|1744.6|1744.6|1741.6|171
1620660600000|2021-05-10 15:30:00|1746.4|1743.4|1743.6|1740.6|1746.5|1743.5|1743.4|1740.4|139
1620660900000|2021-05-10 15:35:00|1743.5|1740.5|1741.6|1738.6|1743.5|1740.5|1737.5|1734.5|398
1620661200000|2021-05-10 15:40:00|1742.4|1739.4|1741.6|1738.6|1745.4|1742.4|1741.6|1738.6|291
1620661500000|2021-05-10 15:45:00|1741.5|1738.5|1738.5|1735.5|1741.5|1738.5|1730.5|1727.5|310
1620661800000|2021-05-10 15:50:00|1738.4|1735.4|1739.5|1736.5|1740.5|1737.5|1738.4|1735.4|123
1620662100000|2021-05-10 15:55:00|1740.5|1737.5|1744.2|1741.2|1744.2|1741.2|1740.5|1737.5|616
1620662400000|2021-05-10 16:00:00|1743.2|1740.2|1739.4|1736.4|1743.2|1740.2|1739.4|1736.4|168
1620662700000|2021-05-10 16:05:00|1740.1|1737.1|1739.4|1736.4|1740.5|1737.5|1739.4|1736.4|99
1620663000000|2021-05-10 16:10:00|1738.6|1735.6|1738.5|1735.5|1739.5|1736.5|1737.5|1734.5|240
1620663300000|2021-05-10 16:15:00|1738.6|1735.6|1736.6|1733.6|1738.6|1735.6|1736.6|1733.6|89
1620663600000|2021-05-10 16:20:00|1736.5|1733.5|1736.4|1733.4|1738.5|1735.5|1735.5|1732.5|482
1620663900000|2021-05-10 16:25:00|1735.5|1732.5|1735.5|1732.5|1737.4|1734.4|1733.6|1730.6|391
1620664200000|2021-05-10 16:30:00|1735.4|1732.4|1734.5|1731.5|1735.6|1732.6|1734.4|1731.4|217
1620664500000|2021-05-10 16:35:00|1734.6|1731.6|1735.6|1732.6|1735.6|1732.6|1734.6|1731.6|231
1620664800000|2021-05-10 16:40:00|1736.6|1733.6|1733.5|1730.5|1736.6|1733.6|1732.6|1729.6|674
1620665100000|2021-05-10 16:45:00|1733.6|1730.6|1742.2|1739.2|1742.2|1739.2|1733.5|1730.5|574
1620665400000|2021-05-10 16:50:00|1742.4|1739.4|1750.6|1747.6|1754.6|1751.6|1742.4|1739.4|3582
1620665700000|2021-05-10 16:55:00|1750.7|1747.7|1752.5|1749.5|1752.6|1749.6|1749.4|1746.4|860
1620631800000|2021-05-10 07:30:00|1742.4|1739.4|1744.4|1741.4|1745.4|1742.4|1737|1734|510
1620632100000|2021-05-10 07:35:00|1744.5|1741.5|1743.4|1740.4|1745.5|1742.5|1743.4|1740.4|99
1620632400000|2021-05-10 07:40:00|1743.3|1740.3|1747.4|1744.4|1747.5|1744.5|1742.5|1739.5|108
1620632700000|2021-05-10 07:45:00|1747|1744|1748|1745|1748|1745|1745.5|1742.5|55
1620633000000|2021-05-10 07:50:00|1749.2|1746.2|1754.3|1751.3|1755.1|1752.1|1748.3|1745.3|1053
1620633300000|2021-05-10 07:55:00|1754.4|1751.4|1753.3|1750.3|1755.6|1752.6|1752.2|1749.2|141
1620633600000|2021-05-10 08:00:00|1754.7|1751.7|1756.3|1753.3|1759.1|1756.1|1754.7|1751.7|48
1620633900000|2021-05-10 08:05:00|1756.2|1753.2|1759.3|1756.3|1761.6|1758.6|1756.2|1753.2|33
1620634200000|2021-05-10 08:10:00|1759.2|1756.2|1757.8|1754.8|1759.3|1756.3|1757.3|1754.3|135
1620634500000|2021-05-10 08:15:00|1757.4|1754.4|1754.7|1751.7|1758.2|1755.2|1754.7|1751.7|73
1620634800000|2021-05-10 08:20:00|1754.8|1751.8|1757.8|1754.8|1758.1|1755.1|1754.3|1751.3|92
1620635100000|2021-05-10 08:25:00|1758.2|1755.2|1757.7|1754.7|1758.2|1755.2|1756.7|1753.7|11
1620635400000|2021-05-10 08:30:00|1757.3|1754.3|1757.1|1754.1|1757.3|1754.3|1756.2|1753.2|25
1620635700000|2021-05-10 08:35:00|1756.7|1753.7|1757.3|1754.3|1758.3|1755.3|1756.7|1753.7|26
1620636000000|2021-05-10 08:40:00|1757.2|1754.2|1758.2|1755.2|1758.3|1755.3|1755.7|1752.7|59
1620636300000|2021-05-10 08:45:00|1757.2|1754.2|1756.7|1753.7|1758.1|1755.1|1756.3|1753.3|151
1620636600000|2021-05-10 08:50:00|1756.3|1753.3|1757.2|1754.2|1758.1|1755.1|1756.2|1753.2|30
1620636900000|2021-05-10 08:55:00|1756.9|1753.9|1756.1|1753.1|1756.9|1753.9|1755.3|1752.3|19
1620637200000|2021-05-10 09:00:00|1756.2|1753.2|1757.3|1754.3|1757.3|1754.3|1754.3|1751.3|104
1620637500000|2021-05-10 09:05:00|1756.8|1753.8|1757.3|1754.3|1757.3|1754.3|1756.8|1753.8|19
1620637800000|2021-05-10 09:10:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|3
1620638100000|2021-05-10 09:15:00|1757.2|1754.2|1755.3|1752.3|1757.2|1754.2|1753.3|1750.3|106
1620638400000|2021-05-10 09:20:00|1756.1|1753.1|1755.8|1752.8|1757.3|1754.3|1755.8|1752.8|18
1620638700000|2021-05-10 09:25:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1755.3|1752.3|11
1620639000000|2021-05-10 09:30:00|1755.8|1752.8|1755.2|1752.2|1757.2|1754.2|1754.3|1751.3|45
1620639300000|2021-05-10 09:35:00|1755.6|1752.6|1757.1|1754.1|1757.1|1754.1|1755.6|1752.6|17
1620639600000|2021-05-10 09:40:00|1756.7|1753.7|1756.2|1753.2|1757.1|1754.1|1756.2|1753.2|9
1620639900000|2021-05-10 09:45:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1754.3|1751.3|38
1620640200000|2021-05-10 09:50:00|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|3
1620640500000|2021-05-10 09:55:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|12
1620640800000|2021-05-10 10:00:00|1756.7|1753.7|1757.2|1754.2|1757.3|1754.3|1756.7|1753.7|12
1620641100000|2021-05-10 10:05:00|1756.7|1753.7|1754.3|1751.3|1756.7|1753.7|1754.3|1751.3|55
1620641400000|2021-05-10 10:10:00|1754.4|1751.4|1753.3|1750.3|1755.3|1752.3|1753.3|1750.3|57
1620641700000|2021-05-10 10:15:00|1753.8|1750.8|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|20
1620642000000|2021-05-10 10:20:00|1753.1|1750.1|1754.2|1751.2|1754.2|1751.2|1752.3|1749.3|16
1620642300000|2021-05-10 10:25:00|1755.2|1752.2|1754.3|1751.3|1755.3|1752.3|1754.3|1751.3|19
1620642600000|2021-05-10 10:30:00|1753.9|1750.9|1753.3|1750.3|1755.2|1752.2|1753.3|1750.3|15
1620642900000|2021-05-10 10:35:00|1753.4|1750.4|1754.2|1751.2|1754.7|1751.7|1753.4|1750.4|22
1620643200000|2021-05-10 10:40:00|1754.3|1751.3|1754.3|1751.3|1754.3|1751.3|1754.2|1751.2|4
1620643500000|2021-05-10 10:45:00|1754.2|1751.2|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|13
1620643800000|2021-05-10 10:50:00|1753.4|1750.4|1753.3|1750.3|1754.3|1751.3|1753.3|1750.3|25
1620644100000|2021-05-10 10:55:00|1753.2|1750.2|1751.3|1748.3|1753.2|1750.2|1751.3|1748.3|14
1620644400000|2021-05-10 11:00:00|1752.3|1749.3|1753.3|1750.3|1755.2|1752.2|1752.2|1749.2|36
1620644700000|2021-05-10 11:05:00|1754.2|1751.2|1755.8|1752.8|1756.2|1753.2|1754.2|1751.2|30
1620645000000|2021-05-10 11:10:00|1756.2|1753.2|1764.6|1761.6|1764.6|1761.6|1756.2|1753.2|399
1620645300000|2021-05-10 11:15:00|1766.1|1763.1|1764.5|1761.5|1766.1|1763.1|1763.1|1760.1|255
1620645600000|2021-05-10 11:20:00|1764.1|1761.1|1762.1|1759.1|1764.9|1761.9|1762.1|1759.1|34
1620645900000|2021-05-10 11:25:00|1761.1|1758.1|1759.3|1756.3|1761.1|1758.1|1759.2|1756.2|96
1620646200000|2021-05-10 11:30:00|1759.2|1756.2|1760.3|1757.3|1762.2|1759.2|1759.2|1756.2|191
1620646500000|2021-05-10 11:35:00|1760.2|1757.2|1762.1|1759.1|1762.3|1759.3|1760.2|1757.2|32
1620646800000|2021-05-10 11:40:00|1761.2|1758.2|1766.1|1763.1|1766.1|1763.1|1760.2|1757.2|164
1620647100000|2021-05-10 11:45:00|1765.7|1762.7|1770.9|1767.9|1770.9|1767.9|1765.6|1762.6|301
1620647400000|2021-05-10 11:50:00|1770.4|1767.4|1767|1764|1770.4|1767.4|1767|1764|158
1620647700000|2021-05-10 11:55:00|1767.5|1764.5|1769.9|1766.9|1769.9|1766.9|1766.9|1763.9|52
1620648000000|2021-05-10 12:00:00|1769.5|1766.5|1766.1|1763.1|1769.5|1766.5|1762.6|1759.6|294
1620648300000|2021-05-10 12:05:00|1766.5|1763.5|1769.1|1766.1|1770|1767|1766.1|1763.1|215
1620648600000|2021-05-10 12:10:00|1769|1766|1769.9|1766.9|1772.9|1769.9|1769|1766|877
1620648900000|2021-05-10 12:15:00|1769.1|1766.1|1767.9|1764.9|1770.7|1767.7|1766.9|1763.9|184
1620649200000|2021-05-10 12:20:00|1767|1764|1766|1763|1767.9|1764.9|1765.5|1762.5|107
1620649500000|2021-05-10 12:25:00|1765.9|1762.9|1766.9|1763.9|1767.9|1764.9|1765.9|1762.9|164
1620649800000|2021-05-10 12:30:00|1767.9|1764.9|1773.7|1770.7|1773.7|1770.7|1767.9|1764.9|604
1620650100000|2021-05-10 12:35:00|1772.9|1769.9|1771.7|1768.7|1773.3|1770.3|1769.8|1766.8|300
1620650400000|2021-05-10 12:40:00|1771.8|1768.8|1771.2|1768.2|1773.7|1770.7|1769.7|1766.7|163
1620650700000|2021-05-10 12:45:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1770.7|1767.7|86
1620651000000|2021-05-10 12:50:00|1770.8|1767.8|1774.2|1771.2|1776.7|1773.7|1770.7|1767.7|486
1620651300000|2021-05-10 12:55:00|1774.6|1771.6|1774.6|1771.6|1774.7|1771.7|1772.8|1769.8|202
1620651600000|2021-05-10 13:00:00|1774.7|1771.7|1765.7|1762.7|1775.5|1772.5|1765.7|1762.7|270
1620651900000|2021-05-10 13:05:00|1766.7|1763.7|1762.9|1759.9|1767.7|1764.7|1762.9|1759.9|138
1620652200000|2021-05-10 13:10:00|1763.7|1760.7|1765.7|1762.7|1766.7|1763.7|1763.3|1760.3|159
1620652500000|2021-05-10 13:15:00|1765.8|1762.8|1765.7|1762.7|1766.7|1763.7|1763.7|1760.7|102
1620652800000|2021-05-10 13:20:00|1765.8|1762.8|1766.8|1763.8|1767.2|1764.2|1764.9|1761.9|51
1620653100000|2021-05-10 13:25:00|1767.7|1764.7|1768.7|1765.7|1768.7|1765.7|1766.7|1763.7|36
1620653400000|2021-05-10 13:30:00|1768.3|1765.3|1768.2|1765.2|1768.7|1765.7|1764.7|1761.7|212
1620653700000|2021-05-10 13:35:00|1768.6|1765.6|1766.7|1763.7|1768.7|1765.7|1764.7|1761.7|65
1620654000000|2021-05-10 13:40:00|1766.9|1763.9|1764.7|1761.7|1768.7|1765.7|1764.7|1761.7|307
1620654300000|2021-05-10 13:45:00|1764.8|1761.8|1760.5|1757.5|1764.8|1761.8|1749.9|1746.9|1170
1620654600000|2021-05-10 13:50:00|1760.1|1757.1|1759.7|1756.7|1762.7|1759.7|1758.3|1755.3|283
1620654900000|2021-05-10 13:55:00|1759.8|1756.8|1756.7|1753.7|1760.2|1757.2|1755.7|1752.7|283
1620655200000|2021-05-10 14:00:00|1757.2|1754.2|1745.6|1742.6|1758.8|1755.8|1739.1|1736.1|1037
1620655500000|2021-05-10 14:05:00|1745.2|1742.2|1744.1|1741.1|1748.9|1745.9|1740.3|1737.3|712
1620655800000|2021-05-10 14:10:00|1743.2|1740.2|1750.1|1747.1|1750.1|1747.1|1740.7|1737.7|321
1620656100000|2021-05-10 14:15:00|1749.2|1746.2|1750.1|1747.1|1755|1752|1749.2|1746.2|393
1620656400000|2021-05-10 14:20:00|1751.1|1748.1|1747.1|1744.1|1751.1|1748.1|1746.7|1743.7|235
1620656700000|2021-05-10 14:25:00|1747.2|1744.2|1746.2|1743.2|1747.7|1744.7|1743.8|1740.8|176
1620657000000|2021-05-10 14:30:00|1747.1|1744.1|1751.2|1748.2|1751.2|1748.2|1747.1|1744.1|109
1620657300000|2021-05-10 14:35:00|1751.3|1748.3|1750.6|1747.6|1753.2|1750.2|1747.5|1744.5|558
1620657600000|2021-05-10 14:40:00|1751.3|1748.3|1750.2|1747.2|1752.3|1749.3|1749.5|1746.5|491
1620657900000|2021-05-10 14:45:00|1750.3|1747.3|1745.1|1742.1|1750.3|1747.3|1743.1|1740.1|304
1620658200000|2021-05-10 14:50:00|1745.3|1742.3|1745.3|1742.3|1749.2|1746.2|1745.3|1742.3|206
1620658500000|2021-05-10 14:55:00|1745.5|1742.5|1745.8|1742.8|1749.3|1746.3|1743.5|1740.5|221
1620658800000|2021-05-10 15:00:00|1746.2|1743.2|1747.1|1744.1|1748|1745|1745.6|1742.6|172
1620659100000|2021-05-10 15:05:00|1746.6|1743.6|1746.6|1743.6|1747.5|1744.5|1745.5|1742.5|129
1620659400000|2021-05-10 15:10:00|1747|1744|1746.5|1743.5|1748.5|1745.5|1746.5|1743.5|120
1620659700000|2021-05-10 15:15:00|1747.4|1744.4|1750.4|1747.4|1751.4|1748.4|1746.5|1743.5|227
1620660000000|2021-05-10 15:20:00|1751.2|1748.2|1744.5|1741.5|1751.2|1748.2|1744|1741|214
1620660300000|2021-05-10 15:25:00|1745.4|1742.4|1746.5|1743.5|1747.6|1744.6|1744.6|1741.6|171
1620660600000|2021-05-10 15:30:00|1746.4|1743.4|1743.6|1740.6|1746.5|1743.5|1743.4|1740.4|139
1620660900000|2021-05-10 15:35:00|1743.5|1740.5|1741.6|1738.6|1743.5|1740.5|1737.5|1734.5|398
1620661200000|2021-05-10 15:40:00|1742.4|1739.4|1741.6|1738.6|1745.4|1742.4|1741.6|1738.6|291
1620661500000|2021-05-10 15:45:00|1741.5|1738.5|1738.5|1735.5|1741.5|1738.5|1730.5|1727.5|310
1620661800000|2021-05-10 15:50:00|1738.4|1735.4|1739.5|1736.5|1740.5|1737.5|1738.4|1735.4|123
1620662100000|2021-05-10 15:55:00|1740.5|1737.5|1744.2|1741.2|1744.2|1741.2|1740.5|1737.5|616
1620662400000|2021-05-10 16:00:00|1743.2|1740.2|1739.4|1736.4|1743.2|1740.2|1739.4|1736.4|168
1620662700000|2021-05-10 16:05:00|1740.1|1737.1|1739.4|1736.4|1740.5|1737.5|1739.4|1736.4|99
1620663000000|2021-05-10 16:10:00|1738.6|1735.6|1738.5|1735.5|1739.5|1736.5|1737.5|1734.5|240
1620663300000|2021-05-10 16:15:00|1738.6|1735.6|1736.6|1733.6|1738.6|1735.6|1736.6|1733.6|89
1620663600000|2021-05-10 16:20:00|1736.5|1733.5|1736.4|1733.4|1738.5|1735.5|1735.5|1732.5|482
1620663900000|2021-05-10 16:25:00|1735.5|1732.5|1735.5|1732.5|1737.4|1734.4|1733.6|1730.6|391
1620664200000|2021-05-10 16:30:00|1735.4|1732.4|1734.5|1731.5|1735.6|1732.6|1734.4|1731.4|217
1620664500000|2021-05-10 16:35:00|1734.6|1731.6|1735.6|1732.6|1735.6|1732.6|1734.6|1731.6|231
1620664800000|2021-05-10 16:40:00|1736.6|1733.6|1733.5|1730.5|1736.6|1733.6|1732.6|1729.6|674
1620665100000|2021-05-10 16:45:00|1733.6|1730.6|1742.2|1739.2|1742.2|1739.2|1733.5|1730.5|574
1620665400000|2021-05-10 16:50:00|1742.4|1739.4|1750.6|1747.6|1754.6|1751.6|1742.4|1739.4|3582
1620665700000|2021-05-10 16:55:00|1750.7|1747.7|1752.5|1749.5|1752.6|1749.6|1749.4|1746.4|860
1620718200000|2021-05-11 07:30:00|1750.4|1747.4|1746.7|1743.7|1755.2|1752.2|1746.7|1743.7|752
1620718500000|2021-05-11 07:35:00|1747.2|1744.2|1745.3|1742.3|1747.3|1744.3|1744.8|1741.8|123
1620718800000|2021-05-11 07:40:00|1745.4|1742.4|1745.3|1742.3|1745.4|1742.4|1744.4|1741.4|29
1620719100000|2021-05-11 07:45:00|1745.4|1742.4|1747.4|1744.4|1747.4|1744.4|1745.4|1742.4|40
1620719400000|2021-05-11 07:50:00|1746.9|1743.9|1746.4|1743.4|1746.9|1743.9|1746.4|1743.4|14
1620719700000|2021-05-11 07:55:00|1746.5|1743.5|1746.4|1743.4|1746.9|1743.9|1746.4|1743.4|20
1620720000000|2021-05-11 08:00:00|1745.4|1742.4|1744.8|1741.8|1745.4|1742.4|1742.8|1739.8|487
1620720300000|2021-05-11 08:05:00|1744.9|1741.9|1745.7|1742.7|1747.3|1744.3|1744.9|1741.9|42
1620720600000|2021-05-11 08:10:00|1746.3|1743.3|1746.4|1743.4|1746.4|1743.4|1746.3|1743.3|34
1620720900000|2021-05-11 08:15:00|1747.4|1744.4|1749.3|1746.3|1749.3|1746.3|1747.4|1744.4|66
1620721200000|2021-05-11 08:20:00|1750.2|1747.2|1752.2|1749.2|1752.2|1749.2|1749.5|1746.5|64
1620721500000|2021-05-11 08:25:00|1752.3|1749.3|1750.4|1747.4|1753.3|1750.3|1750.4|1747.4|136
1620721800000|2021-05-11 08:30:00|1750.3|1747.3|1750.7|1747.7|1751.3|1748.3|1750.3|1747.3|18
1620722100000|2021-05-11 08:35:00|1751.2|1748.2|1751.3|1748.3|1751.3|1748.3|1751.2|1748.2|11
1620722400000|2021-05-11 08:40:00|1751.4|1748.4|1751.3|1748.3|1751.4|1748.4|1751.3|1748.3|76
1620722700000|2021-05-11 08:45:00|1753.1|1750.1|1756.2|1753.2|1756.3|1753.3|1752.3|1749.3|193
1620723000000|2021-05-11 08:50:00|1756.3|1753.3|1759.2|1756.2|1760.2|1757.2|1756.3|1753.3|97
1620723300000|2021-05-11 08:55:00|1759.4|1756.4|1758.3|1755.3|1760.3|1757.3|1758.3|1755.3|59
1620723600000|2021-05-11 09:00:00|1758.2|1755.2|1757.2|1754.2|1758.3|1755.3|1757.2|1754.2|22
1620723900000|2021-05-11 09:05:00|1758|1755|1760.2|1757.2|1761.2|1758.2|1758|1755|73
1620724200000|2021-05-11 09:10:00|1760.1|1757.1|1762.2|1759.2|1762.3|1759.3|1760.1|1757.1|84
1620724500000|2021-05-11 09:15:00|1762.3|1759.3|1763.2|1760.2|1763.2|1760.2|1762.2|1759.2|61
1620724800000|2021-05-11 09:20:00|1762.8|1759.8|1760.3|1757.3|1762.8|1759.8|1760.3|1757.3|25
1620725100000|2021-05-11 09:25:00|1760.4|1757.4|1762.3|1759.3|1762.8|1759.8|1760.2|1757.2|85
1620725400000|2021-05-11 09:30:00|1761.5|1758.5|1760.8|1757.8|1761.5|1758.5|1759.4|1756.4|40
1620725700000|2021-05-11 09:35:00|1761.4|1758.4|1762.2|1759.2|1763.4|1760.4|1760.8|1757.8|87
1620726000000|2021-05-11 09:40:00|1762.3|1759.3|1765.3|1762.3|1766.7|1763.7|1761.3|1758.3|119
1620726300000|2021-05-11 09:45:00|1765.2|1762.2|1761.3|1758.3|1765.2|1762.2|1761.3|1758.3|38
1620726600000|2021-05-11 09:50:00|1761.4|1758.4|1765.2|1762.2|1765.2|1762.2|1761.4|1758.4|612
1620726900000|2021-05-11 09:55:00|1765.1|1762.1|1764.1|1761.1|1765.2|1762.2|1763.1|1760.1|68
1620727200000|2021-05-11 10:00:00|1765|1762|1765|1762|1767.1|1764.1|1764.6|1761.6|136
1620727500000|2021-05-11 10:05:00|1765.1|1762.1|1764|1761|1765.5|1762.5|1764|1761|21
1620727800000|2021-05-11 10:10:00|1763.6|1760.6|1766.8|1763.8|1767.7|1764.7|1763.6|1760.6|499
1620728100000|2021-05-11 10:15:00|1766|1763|1766|1763|1766.8|1763.8|1765|1762|55
1620728400000|2021-05-11 10:20:00|1765.8|1762.8|1768|1765|1768|1765|1765.8|1762.8|98
1620728700000|2021-05-11 10:25:00|1767.1|1764.1|1765.5|1762.5|1767.1|1764.1|1765.1|1762.1|40
1620729000000|2021-05-11 10:30:00|1765.1|1762.1|1765|1762|1766|1763|1762|1759|153
1620729300000|2021-05-11 10:35:00|1765.7|1762.7|1765.1|1762.1|1766.1|1763.1|1765.1|1762.1|26
1620729600000|2021-05-11 10:40:00|1765|1762|1765|1762|1765|1762|1764|1761|43
1620729900000|2021-05-11 10:45:00|1765.2|1762.2|1767|1764|1767|1764|1765.2|1762.2|72
1620730200000|2021-05-11 10:50:00|1768|1765|1769|1766|1769|1766|1768|1765|65
1620730500000|2021-05-11 10:55:00|1769.7|1766.7|1768|1765|1771|1768|1768|1765|164
1620730800000|2021-05-11 11:00:00|1768.7|1765.7|1769.3|1766.3|1769.7|1766.7|1767.8|1764.8|62
1620731100000|2021-05-11 11:05:00|1769.7|1766.7|1769.7|1766.7|1770.7|1767.7|1769.7|1766.7|55
1620731400000|2021-05-11 11:10:00|1769.3|1766.3|1768.7|1765.7|1769.7|1766.7|1768.7|1765.7|73
1620731700000|2021-05-11 11:15:00|1768.8|1765.8|1767.8|1764.8|1768.8|1765.8|1767.7|1764.7|20
1620732000000|2021-05-11 11:20:00|1768|1765|1769.7|1766.7|1769.7|1766.7|1767.8|1764.8|42
1620732300000|2021-05-11 11:25:00|1770|1767|1770|1767|1770.7|1767.7|1769.7|1766.7|67
1620732600000|2021-05-11 11:30:00|1769.8|1766.8|1770.8|1767.8|1774.6|1771.6|1769.8|1766.8|404
1620732900000|2021-05-11 11:35:00|1771.7|1768.7|1770.3|1767.3|1772.7|1769.7|1769.8|1766.8|239
1620733200000|2021-05-11 11:40:00|1770|1767|1767.7|1764.7|1770|1767|1767.7|1764.7|154
1620733500000|2021-05-11 11:45:00|1768|1765|1767.7|1764.7|1769.7|1766.7|1765.8|1762.8|89
1620733800000|2021-05-11 11:50:00|1768|1765|1770.7|1767.7|1771.3|1768.3|1768|1765|92
1620734100000|2021-05-11 11:55:00|1771.5|1768.5|1771.8|1768.8|1775.7|1772.7|1770.7|1767.7|462
1620734400000|2021-05-11 12:00:00|1771.5|1768.5|1772.7|1769.7|1772.7|1769.7|1769.3|1766.3|370
1620734700000|2021-05-11 12:05:00|1772.8|1769.8|1771.8|1768.8|1773.7|1770.7|1770.7|1767.7|152
1620735000000|2021-05-11 12:10:00|1771.7|1768.7|1773.7|1770.7|1773.7|1770.7|1769.8|1766.8|195
1620735300000|2021-05-11 12:15:00|1773.8|1770.8|1771.7|1768.7|1774.7|1771.7|1771|1768|133
1620735600000|2021-05-11 12:20:00|1771.8|1768.8|1773.7|1770.7|1773.7|1770.7|1771.7|1768.7|252
1620735900000|2021-05-11 12:25:00|1774.7|1771.7|1781.5|1778.5|1783.2|1780.2|1773.7|1770.7|1559
1620736200000|2021-05-11 12:30:00|1781.4|1778.4|1794.1|1791.1|1796.1|1793.1|1781.4|1778.4|2055
1620736500000|2021-05-11 12:35:00|1794|1791|1790.4|1787.4|1799|1796|1790.2|1787.2|907
1620736800000|2021-05-11 12:40:00|1790.5|1787.5|1786.9|1783.9|1792.5|1789.5|1786|1783|643
1620737100000|2021-05-11 12:45:00|1786.4|1783.4|1789.4|1786.4|1791.5|1788.5|1786.4|1783.4|417
1620737400000|2021-05-11 12:50:00|1789.5|1786.5|1794.5|1791.5|1794.5|1791.5|1789.5|1786.5|494
1620737700000|2021-05-11 12:55:00|1794.2|1791.2|1797.1|1794.1|1798|1795|1793.2|1790.2|228
1620738000000|2021-05-11 13:00:00|1798.1|1795.1|1792.2|1789.2|1799|1796|1791.4|1788.4|1126
1620738300000|2021-05-11 13:05:00|1791.5|1788.5|1795|1792|1795|1792|1791.2|1788.2|405
1620738600000|2021-05-11 13:10:00|1794.1|1791.1|1792.9|1789.9|1794.2|1791.2|1792.4|1789.4|180
1620738900000|2021-05-11 13:15:00|1792.5|1789.5|1790.2|1787.2|1792.7|1789.7|1788.5|1785.5|535
1620739200000|2021-05-11 13:20:00|1790.1|1787.1|1791.1|1788.1|1792|1789|1790.1|1787.1|205
1620739500000|2021-05-11 13:25:00|1791.5|1788.5|1794.1|1791.1|1795.1|1792.1|1791.5|1788.5|138
1620739800000|2021-05-11 13:30:00|1794.9|1791.9|1796.5|1793.5|1797|1794|1794.1|1791.1|445
1620740100000|2021-05-11 13:35:00|1796.9|1793.9|1797.2|1794.2|1799|1796|1796|1793|456
1620740400000|2021-05-11 13:40:00|1797.6|1794.6|1803|1800|1804|1801|1797.6|1794.6|765
1620740700000|2021-05-11 13:45:00|1803.4|1800.4|1806.8|1803.8|1806.8|1803.8|1801.9|1798.9|599
1620741000000|2021-05-11 13:50:00|1807.5|1804.5|1804.8|1801.8|1807.8|1804.8|1803.8|1800.8|833
1620741300000|2021-05-11 13:55:00|1805.3|1802.3|1803|1800|1805.8|1802.8|1799|1796|1060
1620741600000|2021-05-11 14:00:00|1802|1799|1803.8|1800.8|1805.8|1802.8|1799.1|1796.1|668
1620741900000|2021-05-11 14:05:00|1803.9|1800.9|1803.9|1800.9|1805.9|1802.9|1802.9|1799.9|483
1620742200000|2021-05-11 14:10:00|1803.8|1800.8|1806.5|1803.5|1808.8|1805.8|1803.8|1800.8|669
1620742500000|2021-05-11 14:15:00|1806.6|1803.6|1805.8|1802.8|1808|1805|1803|1800|385
1620742800000|2021-05-11 14:20:00|1805.9|1802.9|1806.9|1803.9|1808.8|1805.8|1805.9|1802.9|339
1620743100000|2021-05-11 14:25:00|1807.3|1804.3|1803.1|1800.1|1809|1806|1803.1|1800.1|1013
1620743400000|2021-05-11 14:30:00|1803|1800|1801.9|1798.9|1805|1802|1801|1798|450
1620743700000|2021-05-11 14:35:00|1802|1799|1805.9|1802.9|1806.3|1803.3|1801|1798|539
1620744000000|2021-05-11 14:40:00|1805.8|1802.8|1804.9|1801.9|1805.9|1802.9|1802.9|1799.9|382
1620744300000|2021-05-11 14:45:00|1805|1802|1807.3|1804.3|1808.8|1805.8|1804.9|1801.9|497
1620744600000|2021-05-11 14:50:00|1807.8|1804.8|1807.8|1804.8|1807.8|1804.8|1805.8|1802.8|371
1620744900000|2021-05-11 14:55:00|1806.9|1803.9|1809.9|1806.9|1810.8|1807.8|1805.9|1802.9|1427
1620745200000|2021-05-11 15:00:00|1809.8|1806.8|1813.5|1810.5|1814.5|1811.5|1809.8|1806.8|1079
1620745500000|2021-05-11 15:05:00|1812.5|1809.5|1808.8|1805.8|1812.5|1809.5|1805.9|1802.9|725
1620745800000|2021-05-11 15:10:00|1807|1804|1812.3|1809.3|1812.4|1809.4|1806.9|1803.9|375
1620746100000|2021-05-11 15:15:00|1811.9|1808.9|1808.9|1805.9|1812.9|1809.9|1807.9|1804.9|572
1620746400000|2021-05-11 15:20:00|1809|1806|1809.8|1806.8|1809.8|1806.8|1804.1|1801.1|861
1620746700000|2021-05-11 15:25:00|1809.3|1806.3|1809.9|1806.9|1812.8|1809.8|1809.3|1806.3|925
1620747000000|2021-05-11 15:30:00|1810|1807|1799.4|1796.4|1810.8|1807.8|1797.2|1794.2|543
1620747300000|2021-05-11 15:35:00|1799.8|1796.8|1797.4|1794.4|1799.8|1796.8|1796.9|1793.9|461
1620747600000|2021-05-11 15:40:00|1797.8|1794.8|1798.9|1795.9|1798.9|1795.9|1796.8|1793.8|123
1620747900000|2021-05-11 15:45:00|1799.8|1796.8|1801.9|1798.9|1803.3|1800.3|1798.9|1795.9|254
1620748200000|2021-05-11 15:50:00|1801.8|1798.8|1802|1799|1803.3|1800.3|1800|1797|233
1620748500000|2021-05-11 15:55:00|1801.9|1798.9|1804.6|1801.6|1805.6|1802.6|1801.9|1798.9|654
1620748800000|2021-05-11 16:00:00|1805.5|1802.5|1806.5|1803.5|1806.5|1803.5|1804.6|1801.6|304
1620749100000|2021-05-11 16:05:00|1807.3|1804.3|1807.5|1804.5|1808.5|1805.5|1807.3|1804.3|185
1620749400000|2021-05-11 16:10:00|1808.5|1805.5|1805.6|1802.6|1809.3|1806.3|1803.8|1800.8|1132
1620749700000|2021-05-11 16:15:00|1805.5|1802.5|1799.8|1796.8|1805.5|1802.5|1799.8|1796.8|345
1620750000000|2021-05-11 16:20:00|1800.5|1797.5|1803.5|1800.5|1805.5|1802.5|1799.6|1796.6|371
1620750300000|2021-05-11 16:25:00|1804.3|1801.3|1802|1799|1805|1802|1801.5|1798.5|323
1620750600000|2021-05-11 16:30:00|1801.8|1798.8|1804.4|1801.4|1804.4|1801.4|1801.6|1798.6|297
1620750900000|2021-05-11 16:35:00|1804.5|1801.5|1806.4|1803.4|1807.3|1804.3|1803.5|1800.5|412
1620751200000|2021-05-11 16:40:00|1807.3|1804.3|1803.6|1800.6|1807.3|1804.3|1801.8|1798.8|954
1620751500000|2021-05-11 16:45:00|1803.8|1800.8|1805.8|1802.8|1806.5|1803.5|1803.8|1800.8|464
1620751800000|2021-05-11 16:50:00|1806.3|1803.3|1810.8|1807.8|1814.5|1811.5|1805.9|1802.9|4482
1620752100000|2021-05-11 16:55:00|1810.5|1807.5|1813.8|1810.8|1814.8|1811.8|1809.8|1806.8|797
1620804600000|2021-05-12 07:30:00|1819.7|1816.7|1816.6|1813.6|1824.9|1821.9|1816.6|1813.6|674
1620804900000|2021-05-12 07:35:00|1817.4|1814.4|1816.6|1813.6|1817.4|1814.4|1816.2|1813.2|297
1620805200000|2021-05-12 07:40:00|1816.5|1813.5|1815.5|1812.5|1816.6|1813.6|1815.5|1812.5|79
1620805500000|2021-05-12 07:45:00|1815.6|1812.6|1820.1|1817.1|1820.5|1817.5|1815.6|1812.6|127
1620805800000|2021-05-12 07:50:00|1819.8|1816.8|1823.5|1820.5|1823.5|1820.5|1819.8|1816.8|126
1620806100000|2021-05-12 07:55:00|1822.6|1819.6|1821.5|1818.5|1822.6|1819.6|1820.5|1817.5|85
1620806400000|2021-05-12 08:00:00|1821.6|1818.6|1824.6|1821.6|1825.8|1822.8|1821.5|1818.5|226
1620806700000|2021-05-12 08:05:00|1824.5|1821.5|1823.1|1820.1|1824.6|1821.6|1822.1|1819.1|77
1620807000000|2021-05-12 08:10:00|1822.6|1819.6|1817.6|1814.6|1822.6|1819.6|1817.5|1814.5|56
1620807300000|2021-05-12 08:15:00|1817.5|1814.5|1815.8|1812.8|1817.6|1814.6|1813.8|1810.8|212
1620807600000|2021-05-12 08:20:00|1815.9|1812.9|1815.9|1812.9|1816.9|1813.9|1812.9|1809.9|144
1620807900000|2021-05-12 08:25:00|1818.8|1815.8|1816.6|1813.6|1819.3|1816.3|1814.6|1811.6|88
1620808200000|2021-05-12 08:30:00|1815.6|1812.6|1815.6|1812.6|1815.6|1812.6|1813.8|1810.8|104
1620808500000|2021-05-12 08:35:00|1815.9|1812.9|1817.9|1814.9|1817.9|1814.9|1815.9|1812.9|62
1620808800000|2021-05-12 08:40:00|1817.8|1814.8|1818.8|1815.8|1819.8|1816.8|1817.8|1814.8|52
1620809100000|2021-05-12 08:45:00|1818.6|1815.6|1821.5|1818.5|1821.6|1818.6|1818.1|1815.1|65
1620809400000|2021-05-12 08:50:00|1821.1|1818.1|1818.8|1815.8|1821.1|1818.1|1818.8|1815.8|54
1620809700000|2021-05-12 08:55:00|1818|1815|1818.9|1815.9|1818.9|1815.9|1817.3|1814.3|45
1620810000000|2021-05-12 09:00:00|1818.8|1815.8|1818.9|1815.9|1819.9|1816.9|1818.6|1815.6|34
1620810300000|2021-05-12 09:05:00|1818.8|1815.8|1817.9|1814.9|1818.8|1815.8|1817.8|1814.8|25
1620810600000|2021-05-12 09:10:00|1818.3|1815.3|1820.8|1817.8|1820.8|1817.8|1818.3|1815.3|58
1620810900000|2021-05-12 09:15:00|1820.3|1817.3|1821.8|1818.8|1821.8|1818.8|1819.3|1816.3|38
1620811200000|2021-05-12 09:20:00|1822|1819|1822.8|1819.8|1822.8|1819.8|1822|1819|69
1620811500000|2021-05-12 09:25:00|1822.4|1819.4|1820.9|1817.9|1823.8|1820.8|1820.8|1817.8|89
1620811800000|2021-05-12 09:30:00|1820.8|1817.8|1820.9|1817.9|1823.8|1820.8|1820.8|1817.8|43
1620812100000|2021-05-12 09:35:00|1820.8|1817.8|1821.6|1818.6|1822.1|1819.1|1819.9|1816.9|31
1620812400000|2021-05-12 09:40:00|1821.3|1818.3|1823.6|1820.6|1823.6|1820.6|1821.3|1818.3|24
1620812700000|2021-05-12 09:45:00|1823.8|1820.8|1822.3|1819.3|1823.8|1820.8|1821.8|1818.8|40
1620813000000|2021-05-12 09:50:00|1822.8|1819.8|1819.8|1816.8|1822.8|1819.8|1819.8|1816.8|28
1620813300000|2021-05-12 09:55:00|1820.6|1817.6|1820.6|1817.6|1822.6|1819.6|1819.8|1816.8|138
1620813600000|2021-05-12 10:00:00|1819.8|1816.8|1816.8|1813.8|1820.6|1817.6|1816.8|1813.8|89
1620813900000|2021-05-12 10:05:00|1817.3|1814.3|1819.6|1816.6|1820.6|1817.6|1816.8|1813.8|76
1620814200000|2021-05-12 10:10:00|1819.5|1816.5|1819.8|1816.8|1819.8|1816.8|1816.8|1813.8|83
1620814500000|2021-05-12 10:15:00|1819.5|1816.5|1820.5|1817.5|1821.1|1818.1|1818.8|1815.8|36
1620814800000|2021-05-12 10:20:00|1820.6|1817.6|1820.6|1817.6|1821.5|1818.5|1820.3|1817.3|18
1620815100000|2021-05-12 10:25:00|1820.8|1817.8|1819.8|1816.8|1821.5|1818.5|1818.8|1815.8|56
1620815400000|2021-05-12 10:30:00|1820.5|1817.5|1817.8|1814.8|1821.5|1818.5|1817.8|1814.8|55
1620815700000|2021-05-12 10:35:00|1818.6|1815.6|1819.8|1816.8|1820.5|1817.5|1818.6|1815.6|44
1620816000000|2021-05-12 10:40:00|1819.5|1816.5|1816.8|1813.8|1819.5|1816.5|1816.8|1813.8|18
1620816300000|2021-05-12 10:45:00|1817.6|1814.6|1820.1|1817.1|1820.1|1817.1|1817.6|1814.6|43
1620816600000|2021-05-12 10:50:00|1819.8|1816.8|1820.1|1817.1|1820.6|1817.6|1819.6|1816.6|41
1620816900000|2021-05-12 10:55:00|1820.5|1817.5|1818.6|1815.6|1821.6|1818.6|1817.8|1814.8|66
1620817200000|2021-05-12 11:00:00|1818.8|1815.8|1819.1|1816.1|1821|1818|1817.6|1814.6|82
1620817500000|2021-05-12 11:05:00|1818.8|1815.8|1816.9|1813.9|1818.8|1815.8|1816.6|1813.6|140
1620817800000|2021-05-12 11:10:00|1815.9|1812.9|1816|1813|1816.3|1813.3|1814.1|1811.1|648
1620818100000|2021-05-12 11:15:00|1815.1|1812.1|1815|1812|1817|1814|1814|1811|638
1620818400000|2021-05-12 11:20:00|1815.1|1812.1|1812.3|1809.3|1817|1814|1812.3|1809.3|110
1620818700000|2021-05-12 11:25:00|1812|1809|1813.1|1810.1|1813.3|1810.3|1809.8|1806.8|322
1620819000000|2021-05-12 11:30:00|1813|1810|1816.5|1813.5|1816.5|1813.5|1813|1810|146
1620819300000|2021-05-12 11:35:00|1816.4|1813.4|1816.3|1813.3|1816.4|1813.4|1813.5|1810.5|52
1620819600000|2021-05-12 11:40:00|1815.8|1812.8|1814.3|1811.3|1815.8|1812.8|1814.3|1811.3|14
1620819900000|2021-05-12 11:45:00|1814.4|1811.4|1811.5|1808.5|1814.4|1811.4|1811.3|1808.3|98
1620820200000|2021-05-12 11:50:00|1811.3|1808.3|1811.4|1808.4|1812.5|1809.5|1810.3|1807.3|108
1620820500000|2021-05-12 11:55:00|1811.3|1808.3|1811.5|1808.5|1812.3|1809.3|1808.5|1805.5|130
1620820800000|2021-05-12 12:00:00|1811.3|1808.3|1806.5|1803.5|1811.3|1808.3|1803.5|1800.5|377
1620821100000|2021-05-12 12:05:00|1805.5|1802.5|1805.5|1802.5|1809.3|1806.3|1804.5|1801.5|668
1620821400000|2021-05-12 12:10:00|1804.8|1801.8|1799.8|1796.8|1805.6|1802.6|1799.8|1796.8|516
1620821700000|2021-05-12 12:15:00|1800.5|1797.5|1795.5|1792.5|1800.6|1797.6|1795.5|1792.5|447
1620822000000|2021-05-12 12:20:00|1794.8|1791.8|1782.9|1779.9|1795.1|1792.1|1782.9|1779.9|1311
1620822300000|2021-05-12 12:25:00|1782.5|1779.5|1792.6|1789.6|1793.6|1790.6|1780.9|1777.9|517
1620822600000|2021-05-12 12:30:00|1792|1789|1783.6|1780.6|1792|1789|1782.8|1779.8|360
1620822900000|2021-05-12 12:35:00|1783.3|1780.3|1789.6|1786.6|1789.6|1786.6|1780.2|1777.2|507
1620823200000|2021-05-12 12:40:00|1789.3|1786.3|1793.6|1790.6|1793.6|1790.6|1788.9|1785.9|287
1620823500000|2021-05-12 12:45:00|1793.8|1790.8|1794.8|1791.8|1795.8|1792.8|1793|1790|308
1620823800000|2021-05-12 12:50:00|1794.6|1791.6|1794.1|1791.1|1795.8|1792.8|1791.9|1788.9|247
1620824100000|2021-05-12 12:55:00|1793.8|1790.8|1793.8|1790.8|1794.8|1791.8|1792.6|1789.6|77
1620824400000|2021-05-12 13:00:00|1794.5|1791.5|1792.8|1789.8|1794.8|1791.8|1792.6|1789.6|323
1620824700000|2021-05-12 13:05:00|1792.6|1789.6|1794.6|1791.6|1795.6|1792.6|1792.6|1789.6|117
1620825000000|2021-05-12 13:10:00|1794.3|1791.3|1791.6|1788.6|1794.6|1791.6|1790.8|1787.8|103
1620825300000|2021-05-12 13:15:00|1790.8|1787.8|1789.3|1786.3|1790.8|1787.8|1787.8|1784.8|362
1620825600000|2021-05-12 13:20:00|1789.8|1786.8|1791.9|1788.9|1792.8|1789.8|1789.8|1786.8|292
1620825900000|2021-05-12 13:25:00|1791.8|1788.8|1789|1786|1792.8|1789.8|1788.9|1785.9|138
1620826200000|2021-05-12 13:30:00|1788.9|1785.9|1795.8|1792.8|1795.8|1792.8|1787|1784|614
1620826500000|2021-05-12 13:35:00|1795|1792|1797.8|1794.8|1798.5|1795.5|1790.9|1787.9|354
1620826800000|2021-05-12 13:40:00|1798.5|1795.5|1798.8|1795.8|1802.1|1799.1|1795.6|1792.6|375
1620827100000|2021-05-12 13:45:00|1799.1|1796.1|1800.8|1797.8|1803.6|1800.6|1798.8|1795.8|291
1620827400000|2021-05-12 13:50:00|1800.5|1797.5|1799.8|1796.8|1801.6|1798.6|1799.3|1796.3|220
1620827700000|2021-05-12 13:55:00|1799.6|1796.6|1803.5|1800.5|1804.5|1801.5|1799.6|1796.6|412
1620828000000|2021-05-12 14:00:00|1802.6|1799.6|1803.6|1800.6|1804.6|1801.6|1801.6|1798.6|206
1620828300000|2021-05-12 14:05:00|1803.8|1800.8|1805.4|1802.4|1806.5|1803.5|1801.8|1798.8|570
1620828600000|2021-05-12 14:10:00|1805.5|1802.5|1808.5|1805.5|1809.5|1806.5|1804.5|1801.5|326
1620828900000|2021-05-12 14:15:00|1807.8|1804.8|1814.4|1811.4|1816.5|1813.5|1807.6|1804.6|845
1620829200000|2021-05-12 14:20:00|1813.5|1810.5|1810.3|1807.3|1814.3|1811.3|1810.3|1807.3|261
1620829500000|2021-05-12 14:25:00|1809.9|1806.9|1810|1807|1810.3|1807.3|1807.4|1804.4|519
1620829800000|2021-05-12 14:30:00|1809.3|1806.3|1804.9|1801.9|1810.3|1807.3|1804.3|1801.3|524
1620830100000|2021-05-12 14:35:00|1805.3|1802.3|1807.3|1804.3|1808.3|1805.3|1804.5|1801.5|117
1620830400000|2021-05-12 14:40:00|1806.3|1803.3|1806.3|1803.3|1806.3|1803.3|1804.3|1801.3|191
1620830700000|2021-05-12 14:45:00|1806.4|1803.4|1806.3|1803.3|1808.3|1805.3|1804.3|1801.3|248
1620831000000|2021-05-12 14:50:00|1806.4|1803.4|1805.4|1802.4|1809.3|1806.3|1804.4|1801.4|185
1620831300000|2021-05-12 14:55:00|1807.8|1804.8|1811.4|1808.4|1813.3|1810.3|1807.4|1804.4|175
1620831600000|2021-05-12 15:00:00|1811.3|1808.3|1811.3|1808.3|1812.3|1809.3|1808.5|1805.5|168
1620831900000|2021-05-12 15:05:00|1811.4|1808.4|1809.4|1806.4|1813.3|1810.3|1809.3|1806.3|395
1620832200000|2021-05-12 15:10:00|1809.9|1806.9|1809.3|1806.3|1811.5|1808.5|1808.5|1805.5|125
1620832500000|2021-05-12 15:15:00|1809.4|1806.4|1805.3|1802.3|1810.3|1807.3|1804.5|1801.5|173
1620832800000|2021-05-12 15:20:00|1805.4|1802.4|1808.6|1805.6|1809.3|1806.3|1804.5|1801.5|117
1620833100000|2021-05-12 15:25:00|1808.3|1805.3|1799.4|1796.4|1809.1|1806.1|1799.4|1796.4|232
1620833400000|2021-05-12 15:30:00|1799|1796|1800.4|1797.4|1802.3|1799.3|1799|1796|102
1620833700000|2021-05-12 15:35:00|1800.5|1797.5|1799.5|1796.5|1802.3|1799.3|1798.5|1795.5|143
1620834000000|2021-05-12 15:40:00|1798.6|1795.6|1797.4|1794.4|1798.6|1795.6|1796.5|1793.5|172
1620834300000|2021-05-12 15:45:00|1798.3|1795.3|1801.5|1798.5|1801.5|1798.5|1798.3|1795.3|161
1620834600000|2021-05-12 15:50:00|1800.8|1797.8|1799.3|1796.3|1801.4|1798.4|1798.3|1795.3|110
1620834900000|2021-05-12 15:55:00|1799.4|1796.4|1796|1793|1801.3|1798.3|1795.8|1792.8|1268
1620835200000|2021-05-12 16:00:00|1796.4|1793.4|1792.8|1789.8|1796.8|1793.8|1787.8|1784.8|832
1620835500000|2021-05-12 16:05:00|1792.9|1789.9|1788.9|1785.9|1794.8|1791.8|1788.9|1785.9|186
1620835800000|2021-05-12 16:10:00|1788|1785|1792|1789|1792|1789|1788|1785|355
1620836100000|2021-05-12 16:15:00|1791.9|1788.9|1788.9|1785.9|1792|1789|1787|1784|650
1620836400000|2021-05-12 16:20:00|1789|1786|1791|1788|1792|1789|1788|1785|175
1620836700000|2021-05-12 16:25:00|1791.2|1788.2|1791.9|1788.9|1793.2|1790.2|1790.3|1787.3|747
1620837000000|2021-05-12 16:30:00|1792|1789|1791|1788|1795|1792|1790|1787|378
1620837300000|2021-05-12 16:35:00|1790.9|1787.9|1791.5|1788.5|1793|1790|1790.9|1787.9|217
1620837600000|2021-05-12 16:40:00|1790.3|1787.3|1786.8|1783.8|1790.7|1787.7|1786.3|1783.3|181
1620837900000|2021-05-12 16:45:00|1787.2|1784.2|1783.3|1780.3|1787.3|1784.3|1781.6|1778.6|833
1620838200000|2021-05-12 16:50:00|1783.4|1780.4|1787.6|1784.6|1789.6|1786.6|1781.6|1778.6|3300
1620838500000|2021-05-12 16:55:00|1788.4|1785.4|1790.4|1787.4|1793.3|1790.3|1788.4|1785.4|631
1620891000000|2021-05-13 07:30:00|1776.9|1773.9|1776.4|1773.4|1781.7|1778.7|1775.9|1772.9|378
1620891300000|2021-05-13 07:35:00|1776.9|1773.9|1778.7|1775.7|1781.9|1778.9|1776.4|1773.4|199
1620891600000|2021-05-13 07:40:00|1778.9|1775.9|1776.1|1773.1|1780.6|1777.6|1775.9|1772.9|221
1620891900000|2021-05-13 07:45:00|1775.7|1772.7|1775.6|1772.6|1777.6|1774.6|1774.7|1771.7|82
1620892200000|2021-05-13 07:50:00|1775.7|1772.7|1769.2|1766.2|1776.6|1773.6|1766.2|1763.2|830
1620892500000|2021-05-13 07:55:00|1769|1766|1770|1767|1771.5|1768.5|1769|1766|106
1620892800000|2021-05-13 08:00:00|1770.4|1767.4|1769.3|1766.3|1771.9|1768.9|1767.9|1764.9|122
1620893100000|2021-05-13 08:05:00|1769.4|1766.4|1767|1764|1769.5|1766.5|1767|1764|109
1620893400000|2021-05-13 08:10:00|1766.9|1763.9|1768.9|1765.9|1768.9|1765.9|1766.9|1763.9|82
1620893700000|2021-05-13 08:15:00|1766.9|1763.9|1766.2|1763.2|1767|1764|1766.2|1763.2|87
1620894000000|2021-05-13 08:20:00|1765.2|1762.2|1759.3|1756.3|1765.5|1762.5|1757.3|1754.3|899
1620894300000|2021-05-13 08:25:00|1759.2|1756.2|1756.3|1753.3|1759.2|1756.2|1756.3|1753.3|1120
1620894600000|2021-05-13 08:30:00|1755.4|1752.4|1755.4|1752.4|1756.3|1753.3|1751.4|1748.4|330
1620894900000|2021-05-13 08:35:00|1755.3|1752.3|1755.3|1752.3|1755.3|1752.3|1752.3|1749.3|121
1620895200000|2021-05-13 08:40:00|1754.8|1751.8|1749.9|1746.9|1755.3|1752.3|1749.4|1746.4|445
1620895500000|2021-05-13 08:45:00|1749.4|1746.4|1751.3|1748.3|1751.4|1748.4|1745.3|1742.3|359
1620895800000|2021-05-13 08:50:00|1752|1749|1754.2|1751.2|1754.2|1751.2|1751.3|1748.3|124
1620896100000|2021-05-13 08:55:00|1754.3|1751.3|1754.4|1751.4|1756.3|1753.3|1754.3|1751.3|142
1620896400000|2021-05-13 09:00:00|1754.2|1751.2|1754.3|1751.3|1754.4|1751.4|1753.2|1750.2|85
1620896700000|2021-05-13 09:05:00|1754.4|1751.4|1751.4|1748.4|1754.4|1751.4|1751.4|1748.4|78
1620897000000|2021-05-13 09:10:00|1751.3|1748.3|1748.4|1745.4|1751.3|1748.3|1748.4|1745.4|131
1620897300000|2021-05-13 09:15:00|1748.3|1745.3|1748.4|1745.4|1748.4|1745.4|1747.2|1744.2|64
1620897600000|2021-05-13 09:20:00|1747.9|1744.9|1748.4|1745.4|1749.4|1746.4|1747.4|1744.4|79
1620897900000|2021-05-13 09:25:00|1748.9|1745.9|1749.4|1746.4|1749.4|1746.4|1748.9|1745.9|255
1620898200000|2021-05-13 09:30:00|1750.4|1747.4|1748.2|1745.2|1752.3|1749.3|1747.4|1744.4|1283
1620898500000|2021-05-13 09:35:00|1747.7|1744.7|1748.2|1745.2|1748.2|1745.2|1747.2|1744.2|61
1620898800000|2021-05-13 09:40:00|1748|1745|1748.2|1745.2|1749|1746|1748|1745|88
1620899100000|2021-05-13 09:45:00|1748.5|1745.5|1749.2|1746.2|1749.2|1746.2|1748|1745|36
1620899400000|2021-05-13 09:50:00|1749.5|1746.5|1751|1748|1751.5|1748.5|1749.5|1746.5|64
1620899700000|2021-05-13 09:55:00|1751.2|1748.2|1748|1745|1751.2|1748.2|1748|1745|167
1620900000000|2021-05-13 10:00:00|1748.4|1745.4|1747.2|1744.2|1748.5|1745.5|1746.2|1743.2|240
1620900300000|2021-05-13 10:05:00|1747.5|1744.5|1748.2|1745.2|1749.9|1746.9|1747.2|1744.2|130
1620900600000|2021-05-13 10:10:00|1747.9|1744.9|1743.9|1740.9|1747.9|1744.9|1743.6|1740.6|712
1620900900000|2021-05-13 10:15:00|1744.3|1741.3|1735.2|1732.2|1744.3|1741.3|1735.2|1732.2|603
1620901200000|2021-05-13 10:20:00|1735.7|1732.7|1738|1735|1739.9|1736.9|1735.2|1732.2|267
1620901500000|2021-05-13 10:25:00|1737.3|1734.3|1739.7|1736.7|1739.7|1736.7|1736|1733|223
1620901800000|2021-05-13 10:30:00|1740|1737|1740.9|1737.9|1740.9|1737.9|1738|1735|203
1620902100000|2021-05-13 10:35:00|1740.2|1737.2|1742.5|1739.5|1743.9|1740.9|1740.2|1737.2|418
1620902400000|2021-05-13 10:40:00|1742.4|1739.4|1742.5|1739.5|1744.9|1741.9|1741|1738|111
1620902700000|2021-05-13 10:45:00|1742.9|1739.9|1740.2|1737.2|1743.9|1740.9|1740.2|1737.2|257
1620903000000|2021-05-13 10:50:00|1740.3|1737.3|1743.7|1740.7|1745|1742|1740.3|1737.3|104
1620903300000|2021-05-13 10:55:00|1743.8|1740.8|1744.7|1741.7|1745.7|1742.7|1743.8|1740.8|92
1620903600000|2021-05-13 11:00:00|1745|1742|1745.2|1742.2|1746.2|1743.2|1744|1741|98
1620903900000|2021-05-13 11:05:00|1745|1742|1743.3|1740.3|1745|1742|1741.4|1738.4|110
1620904200000|2021-05-13 11:10:00|1743.4|1740.4|1743.9|1740.9|1744.3|1741.3|1743.3|1740.3|31
1620904500000|2021-05-13 11:15:00|1743.6|1740.6|1744.3|1741.3|1744.4|1741.4|1742.4|1739.4|93
1620904800000|2021-05-13 11:20:00|1744|1741|1746.2|1743.2|1747.2|1744.2|1742.4|1739.4|165
1620905100000|2021-05-13 11:25:00|1745.8|1742.8|1747.2|1744.2|1747.3|1744.3|1745.3|1742.3|70
1620905400000|2021-05-13 11:30:00|1747.3|1744.3|1752.5|1749.5|1752.5|1749.5|1743.3|1740.3|357
1620905700000|2021-05-13 11:35:00|1752.8|1749.8|1754.9|1751.9|1756|1753|1752.3|1749.3|402
1620906000000|2021-05-13 11:40:00|1754.2|1751.2|1756.7|1753.7|1759.4|1756.4|1752.2|1749.2|103
1620906300000|2021-05-13 11:45:00|1757|1754|1756.7|1753.7|1757.9|1754.9|1755.2|1752.2|72
1620906600000|2021-05-13 11:50:00|1756.2|1753.2|1749.4|1746.4|1756.2|1753.2|1749.4|1746.4|136
1620906900000|2021-05-13 11:55:00|1749.3|1746.3|1749.3|1746.3|1750.2|1747.2|1747.3|1744.3|285
1620907200000|2021-05-13 12:00:00|1748.8|1745.8|1744.3|1741.3|1748.8|1745.8|1742.8|1739.8|463
1620907500000|2021-05-13 12:05:00|1744.7|1741.7|1741.3|1738.3|1746.3|1743.3|1740.8|1737.8|151
1620907800000|2021-05-13 12:10:00|1740.3|1737.3|1742.4|1739.4|1742.4|1739.4|1739.3|1736.3|294
1620908100000|2021-05-13 12:15:00|1741.7|1738.7|1738.8|1735.8|1741.7|1738.7|1736.4|1733.4|597
1620908400000|2021-05-13 12:20:00|1739.2|1736.2|1742.8|1739.8|1742.8|1739.8|1738.9|1735.9|282
1620908700000|2021-05-13 12:25:00|1742.4|1739.4|1744.2|1741.2|1744.4|1741.4|1742.3|1739.3|222
1620909000000|2021-05-13 12:30:00|1743.7|1740.7|1748.2|1745.2|1749.2|1746.2|1743.7|1740.7|305
1620909300000|2021-05-13 12:35:00|1748.3|1745.3|1751.2|1748.2|1751.3|1748.3|1747.3|1744.3|536
1620909600000|2021-05-13 12:40:00|1751.3|1748.3|1754.3|1751.3|1754.3|1751.3|1749.3|1746.3|408
1620909900000|2021-05-13 12:45:00|1754.2|1751.2|1750.2|1747.2|1754.2|1751.2|1750.2|1747.2|236
1620910200000|2021-05-13 12:50:00|1750.3|1747.3|1746.5|1743.5|1751.2|1748.2|1746.5|1743.5|347
1620910500000|2021-05-13 12:55:00|1747.3|1744.3|1747.6|1744.6|1748.6|1745.6|1746.5|1743.5|417
1620910800000|2021-05-13 13:00:00|1747.7|1744.7|1745.6|1742.6|1748.7|1745.7|1745.5|1742.5|517
1620911100000|2021-05-13 13:05:00|1744.7|1741.7|1744.5|1741.5|1745.5|1742.5|1744.3|1741.3|547
1620911400000|2021-05-13 13:10:00|1743.5|1740.5|1742.5|1739.5|1743.5|1740.5|1742.3|1739.3|151
1620911700000|2021-05-13 13:15:00|1742.3|1739.3|1742.6|1739.6|1743.6|1740.6|1742.3|1739.3|140
1620912000000|2021-05-13 13:20:00|1741.7|1738.7|1747.3|1744.3|1747.3|1744.3|1741.1|1738.1|243
1620912300000|2021-05-13 13:25:00|1749.2|1746.2|1746.5|1743.5|1749.5|1746.5|1745.3|1742.3|280
1620912600000|2021-05-13 13:30:00|1746.3|1743.3|1747.2|1744.2|1747.2|1744.2|1742.3|1739.3|241
1620912900000|2021-05-13 13:35:00|1747.3|1744.3|1749.2|1746.2|1749.3|1746.3|1745.3|1742.3|281
1620913200000|2021-05-13 13:40:00|1749.5|1746.5|1745.3|1742.3|1751.2|1748.2|1744|1741|363
1620913500000|2021-05-13 13:45:00|1745|1742|1742.5|1739.5|1745.3|1742.3|1742.5|1739.5|190
1620913800000|2021-05-13 13:50:00|1743.2|1740.2|1746.5|1743.5|1746.5|1743.5|1743.2|1740.2|291
1620914100000|2021-05-13 13:55:00|1746.3|1743.3|1744.6|1741.6|1749.2|1746.2|1744.6|1741.6|447
1620914400000|2021-05-13 14:00:00|1744.5|1741.5|1739.5|1736.5|1746.3|1743.3|1739.5|1736.5|310
1620914700000|2021-05-13 14:05:00|1738.5|1735.5|1738.8|1735.8|1739.3|1736.3|1738.3|1735.3|377
1620915000000|2021-05-13 14:10:00|1739.2|1736.2|1743.3|1740.3|1743.8|1740.8|1739.2|1736.2|423
1620915300000|2021-05-13 14:15:00|1744.1|1741.1|1739.5|1736.5|1744.2|1741.2|1739.5|1736.5|387
1620915600000|2021-05-13 14:20:00|1740|1737|1743.3|1740.3|1743.3|1740.3|1739.5|1736.5|428
1620915900000|2021-05-13 14:25:00|1743.2|1740.2|1743.3|1740.3|1746.5|1743.5|1740.8|1737.8|349
1620916200000|2021-05-13 14:30:00|1743.5|1740.5|1742.5|1739.5|1744.3|1741.3|1742.5|1739.5|217
1620916500000|2021-05-13 14:35:00|1743.2|1740.2|1743.8|1740.8|1744.5|1741.5|1742.5|1739.5|181
1620916800000|2021-05-13 14:40:00|1743.5|1740.5|1744.2|1741.2|1744.3|1741.3|1742.5|1739.5|259
1620917100000|2021-05-13 14:45:00|1743.8|1740.8|1742.8|1739.8|1747|1744|1742.5|1739.5|217
1620917400000|2021-05-13 14:50:00|1743.2|1740.2|1746.3|1743.3|1746.5|1743.5|1742.5|1739.5|189
1620917700000|2021-05-13 14:55:00|1746.2|1743.2|1742.5|1739.5|1747.2|1744.2|1742.5|1739.5|193
1620918000000|2021-05-13 15:00:00|1742.6|1739.6|1742.3|1739.3|1743.5|1740.5|1741.5|1738.5|1094
1620918300000|2021-05-13 15:05:00|1742|1739|1738.5|1735.5|1742.3|1739.3|1738.5|1735.5|440
1620918600000|2021-05-13 15:10:00|1738.3|1735.3|1738.3|1735.3|1738.5|1735.5|1738.2|1735.2|409
1620918900000|2021-05-13 15:15:00|1738.2|1735.2|1740.5|1737.5|1741.5|1738.5|1738.2|1735.2|534
1620919200000|2021-05-13 15:20:00|1740.3|1737.3|1738.3|1735.3|1740.5|1737.5|1738.3|1735.3|666
1620919500000|2021-05-13 15:25:00|1738.5|1735.5|1737.9|1734.9|1740.2|1737.2|1737.9|1734.9|558
1620919800000|2021-05-13 15:30:00|1737.2|1734.2|1739.9|1736.9|1739.9|1736.9|1733.9|1730.9|937
1620920100000|2021-05-13 15:35:00|1739.2|1736.2|1734.3|1731.3|1739.2|1736.2|1734.2|1731.2|509
1620920400000|2021-05-13 15:40:00|1731.3|1728.3|1725.6|1722.6|1731.3|1728.3|1725.5|1722.5|913
1620920700000|2021-05-13 15:45:00|1726|1723|1727.6|1724.6|1728.6|1725.6|1724.7|1721.7|1580
1620921000000|2021-05-13 15:50:00|1727.5|1724.5|1725.6|1722.6|1728.7|1725.7|1725.6|1722.6|404
1620921300000|2021-05-13 15:55:00|1725.5|1722.5|1724.7|1721.7|1726.6|1723.6|1724.7|1721.7|354
1620921600000|2021-05-13 16:00:00|1724.5|1721.5|1718.7|1715.7|1724.5|1721.5|1717.7|1714.7|1105
1620921900000|2021-05-13 16:05:00|1718.4|1715.4|1717.7|1714.7|1719.7|1716.7|1717.7|1714.7|487
1620922200000|2021-05-13 16:10:00|1716.7|1713.7|1716.4|1713.4|1718.4|1715.4|1715.7|1712.7|962
1620922500000|2021-05-13 16:15:00|1716|1713|1713|1710|1717.9|1714.9|1713|1710|1032
1620922800000|2021-05-13 16:20:00|1713.2|1710.2|1712.7|1709.7|1716.7|1713.7|1712|1709|1115
1620923100000|2021-05-13 16:25:00|1712.9|1709.9|1710|1707|1716.7|1713.7|1710|1707|1754
1620923400000|2021-05-13 16:30:00|1709.3|1706.3|1708.7|1705.7|1710|1707|1707|1704|1885
1620923700000|2021-05-13 16:35:00|1708.4|1705.4|1706.9|1703.9|1708.9|1705.9|1706|1703|561
1620924000000|2021-05-13 16:40:00|1707|1704|1714|1711|1716.9|1713.9|1706.9|1703.9|883
1620924300000|2021-05-13 16:45:00|1713.9|1710.9|1711|1708|1716.7|1713.7|1711|1708|1838
1620924600000|2021-05-13 16:50:00|1711.7|1708.7|1720.2|1717.2|1722.2|1719.2|1708.9|1705.9|5005
1620924900000|2021-05-13 16:55:00|1719.7|1716.7|1718.3|1715.3|1721.3|1718.3|1716.2|1713.2|1613
1620977400000|2021-05-14 07:30:00|1728|1725|1723.4|1720.4|1730.1|1727.1|1723.3|1720.3|527
1620977700000|2021-05-14 07:35:00|1723.1|1720.1|1729.9|1726.9|1729.9|1726.9|1722.3|1719.3|289
1620978000000|2021-05-14 07:40:00|1730.1|1727.1|1736.7|1733.7|1738.7|1735.7|1730|1727|385
1620978300000|2021-05-14 07:45:00|1735.9|1732.9|1739.1|1736.1|1744.9|1741.9|1735.9|1732.9|267
1620978600000|2021-05-14 07:50:00|1740|1737|1748.7|1745.7|1748.7|1745.7|1738|1735|302
1620978900000|2021-05-14 07:55:00|1747.7|1744.7|1745.7|1742.7|1748.2|1745.2|1744.7|1741.7|132
1620979200000|2021-05-14 08:00:00|1745.4|1742.4|1741.9|1738.9|1745.7|1742.7|1741.9|1738.9|88
1620979500000|2021-05-14 08:05:00|1742|1739|1741.5|1738.5|1742.5|1739.5|1740.5|1737.5|131
1620979800000|2021-05-14 08:10:00|1741.9|1738.9|1742.1|1739.1|1746.6|1743.6|1741.9|1738.9|192
1620980100000|2021-05-14 08:15:00|1742|1739|1739.1|1736.1|1742.6|1739.6|1738.1|1735.1|43
1620980400000|2021-05-14 08:20:00|1739.9|1736.9|1740|1737|1740.9|1737.9|1738.5|1735.5|88
1620980700000|2021-05-14 08:25:00|1739.9|1736.9|1739.4|1736.4|1740.9|1737.9|1738.9|1735.9|42
1620981000000|2021-05-14 08:30:00|1739.9|1736.9|1740|1737|1740.9|1737.9|1737|1734|111
1620981300000|2021-05-14 08:35:00|1739.9|1736.9|1737.9|1734.9|1740.9|1737.9|1737.9|1734.9|84
1620981600000|2021-05-14 08:40:00|1737.7|1734.7|1736|1733|1738|1735|1736|1733|18
1620981900000|2021-05-14 08:45:00|1736.4|1733.4|1738.1|1735.1|1738.5|1735.5|1736.4|1733.4|23
1620982200000|2021-05-14 08:50:00|1738|1735|1738.1|1735.1|1738.1|1735.1|1736.5|1733.5|31
1620982500000|2021-05-14 08:55:00|1738|1735|1738|1735|1740.9|1737.9|1738|1735|64
1620982800000|2021-05-14 09:00:00|1738.1|1735.1|1738.4|1735.4|1739.9|1736.9|1736|1733|51
1620983100000|2021-05-14 09:05:00|1738|1735|1738|1735|1739|1736|1738|1735|15
1620983400000|2021-05-14 09:10:00|1738.1|1735.1|1737.9|1734.9|1739|1736|1737.9|1734.9|26
1620983700000|2021-05-14 09:15:00|1738.1|1735.1|1739|1736|1739.5|1736.5|1738|1735|47
1620984000000|2021-05-14 09:20:00|1739.1|1736.1|1739.9|1736.9|1739.9|1736.9|1738.9|1735.9|53
1620984300000|2021-05-14 09:25:00|1740|1737|1737.9|1734.9|1740|1737|1737|1734|47
1620984600000|2021-05-14 09:30:00|1736.9|1733.9|1737|1734|1737|1734|1735.9|1732.9|67
1620984900000|2021-05-14 09:35:00|1736.9|1733.9|1732.2|1729.2|1736.9|1733.9|1732.2|1729.2|116
1620985200000|2021-05-14 09:40:00|1731.4|1728.4|1732.2|1729.2|1733.2|1730.2|1730.5|1727.5|308
1620985500000|2021-05-14 09:45:00|1732.8|1729.8|1730.3|1727.3|1732.8|1729.8|1730.2|1727.2|33
1620985800000|2021-05-14 09:50:00|1728.3|1725.3|1727.4|1724.4|1728.3|1725.3|1726.8|1723.8|166
1620986100000|2021-05-14 09:55:00|1727.3|1724.3|1727.4|1724.4|1728.4|1725.4|1726.9|1723.9|24
1620986400000|2021-05-14 10:00:00|1729.3|1726.3|1729.3|1726.3|1729.3|1726.3|1727.4|1724.4|65
1620986700000|2021-05-14 10:05:00|1728.8|1725.8|1728.4|1725.4|1730.3|1727.3|1728.4|1725.4|27
1620987000000|2021-05-14 10:10:00|1728.3|1725.3|1728.4|1725.4|1728.9|1725.9|1727.4|1724.4|34
1620987300000|2021-05-14 10:15:00|1727.4|1724.4|1727.4|1724.4|1727.8|1724.8|1727.4|1724.4|5
1620987600000|2021-05-14 10:20:00|1726.4|1723.4|1724.3|1721.3|1726.4|1723.4|1724.2|1721.2|121
1620987900000|2021-05-14 10:25:00|1724.4|1721.4|1726.3|1723.3|1726.4|1723.4|1724.4|1721.4|46
1620988200000|2021-05-14 10:30:00|1725.8|1722.8|1727.8|1724.8|1728.3|1725.3|1725.3|1722.3|76
1620988500000|2021-05-14 10:35:00|1728.2|1725.2|1728.3|1725.3|1728.3|1725.3|1728.2|1725.2|15
1620988800000|2021-05-14 10:40:00|1728.4|1725.4|1725.3|1722.3|1728.4|1725.4|1725.3|1722.3|22
1620989100000|2021-05-14 10:45:00|1724.9|1721.9|1726.9|1723.9|1727.3|1724.3|1724.9|1721.9|32
1620989400000|2021-05-14 10:50:00|1727.3|1724.3|1727.4|1724.4|1727.4|1724.4|1727.3|1724.3|1
1620989700000|2021-05-14 10:55:00|1728.3|1725.3|1730.2|1727.2|1730.2|1727.2|1728.3|1725.3|23
1620990000000|2021-05-14 11:00:00|1730.3|1727.3|1728.3|1725.3|1730.3|1727.3|1727.4|1724.4|33
1620990300000|2021-05-14 11:05:00|1727.6|1724.6|1726.3|1723.3|1728.3|1725.3|1724.9|1721.9|51
1620990600000|2021-05-14 11:10:00|1728.2|1725.2|1729.3|1726.3|1729.3|1726.3|1728.2|1725.2|30
1620990900000|2021-05-14 11:15:00|1728.4|1725.4|1726|1723|1728.4|1725.4|1726|1723|37
1620991200000|2021-05-14 11:20:00|1725.6|1722.6|1725.3|1722.3|1725.6|1722.6|1724.5|1721.5|43
1620991500000|2021-05-14 11:25:00|1725|1722|1721|1718|1725|1722|1720.5|1717.5|54
1620991800000|2021-05-14 11:30:00|1720.6|1717.6|1725.9|1722.9|1725.9|1722.9|1720.5|1717.5|381
1620992100000|2021-05-14 11:35:00|1726|1723|1727|1724|1727|1724|1725|1722|51
1620992400000|2021-05-14 11:40:00|1726.2|1723.2|1729|1726|1729.4|1726.4|1726.2|1723.2|219
1620992700000|2021-05-14 11:45:00|1729.2|1726.2|1728|1725|1730.4|1727.4|1727.5|1724.5|270
1620993000000|2021-05-14 11:50:00|1728.4|1725.4|1727.7|1724.7|1729|1726|1727.7|1724.7|19
1620993300000|2021-05-14 11:55:00|1728|1725|1724.3|1721.3|1731.4|1728.4|1724.3|1721.3|116
1620993600000|2021-05-14 12:00:00|1724.2|1721.2|1725.8|1722.8|1731|1728|1723.7|1720.7|303
1620993900000|2021-05-14 12:05:00|1725.5|1722.5|1722.7|1719.7|1728.9|1725.9|1722.7|1719.7|163
1620994200000|2021-05-14 12:10:00|1722.3|1719.3|1723.7|1720.7|1724.2|1721.2|1722|1719|172
1620994500000|2021-05-14 12:15:00|1724|1721|1721.2|1718.2|1724|1721|1719.2|1716.2|328
1620994800000|2021-05-14 12:20:00|1722.2|1719.2|1727|1724|1727|1724|1722.2|1719.2|230
1620995100000|2021-05-14 12:25:00|1726.2|1723.2|1727.3|1724.3|1729.4|1726.4|1724.7|1721.7|219
1620995400000|2021-05-14 12:30:00|1727|1724|1721.5|1718.5|1727.2|1724.2|1721.3|1718.3|416
1620995700000|2021-05-14 12:35:00|1721.2|1718.2|1722.3|1719.3|1724.5|1721.5|1720.8|1717.8|320
1620996000000|2021-05-14 12:40:00|1721.5|1718.5|1720.3|1717.3|1721.5|1718.5|1720.3|1717.3|95
1620996300000|2021-05-14 12:45:00|1719.5|1716.5|1721.3|1718.3|1721.5|1718.5|1719.3|1716.3|230
1620996600000|2021-05-14 12:50:00|1721.5|1718.5|1724.3|1721.3|1724.5|1721.5|1721|1718|243
1620996900000|2021-05-14 12:55:00|1724.5|1721.5|1719.5|1716.5|1724.5|1721.5|1719.5|1716.5|167
1620997200000|2021-05-14 13:00:00|1720.5|1717.5|1724.3|1721.3|1725.3|1722.3|1720.5|1717.5|274
1620997500000|2021-05-14 13:05:00|1724.5|1721.5|1726.3|1723.3|1726.5|1723.5|1724.5|1721.5|137
1620997800000|2021-05-14 13:10:00|1725.5|1722.5|1732.5|1729.5|1732.5|1729.5|1725.5|1722.5|341
1620998100000|2021-05-14 13:15:00|1732.3|1729.3|1730.5|1727.5|1733.2|1730.2|1730.3|1727.3|262
1620998400000|2021-05-14 13:20:00|1730.3|1727.3|1730.5|1727.5|1731.5|1728.5|1727.5|1724.5|209
1620998700000|2021-05-14 13:25:00|1730.3|1727.3|1729.5|1726.5|1730.5|1727.5|1728.3|1725.3|139
1620999000000|2021-05-14 13:30:00|1729.3|1726.3|1723.5|1720.5|1733.3|1730.3|1723.5|1720.5|464
1620999300000|2021-05-14 13:35:00|1724|1721|1721.5|1718.5|1725.3|1722.3|1721.5|1718.5|271
1620999600000|2021-05-14 13:40:00|1722.2|1719.2|1724.5|1721.5|1728.3|1725.3|1720.5|1717.5|749
1620999900000|2021-05-14 13:45:00|1724.3|1721.3|1722.3|1719.3|1724.3|1721.3|1719.8|1716.8|319
1621000200000|2021-05-14 13:50:00|1722.5|1719.5|1726.3|1723.3|1728.3|1725.3|1722.5|1719.5|231
1621000500000|2021-05-14 13:55:00|1726.2|1723.2|1725.5|1722.5|1729.2|1726.2|1725.5|1722.5|309
1621000800000|2021-05-14 14:00:00|1726.3|1723.3|1719.3|1716.3|1726.3|1723.3|1717.5|1714.5|969
1621001100000|2021-05-14 14:05:00|1719.2|1716.2|1719.5|1716.5|1720.3|1717.3|1718.3|1715.3|165
1621001400000|2021-05-14 14:10:00|1718.8|1715.8|1716.5|1713.5|1719.5|1716.5|1716.5|1713.5|279
1621001700000|2021-05-14 14:15:00|1715.5|1712.5|1709.8|1706.8|1715.5|1712.5|1707.8|1704.8|627
1621002000000|2021-05-14 14:20:00|1709.5|1706.5|1712.2|1709.2|1714.3|1711.3|1709.5|1706.5|769
1621002300000|2021-05-14 14:25:00|1712.3|1709.3|1711.3|1708.3|1714.3|1711.3|1711.3|1708.3|144
1621002600000|2021-05-14 14:30:00|1711.2|1708.2|1708.5|1705.5|1711.5|1708.5|1707.5|1704.5|595
1621002900000|2021-05-14 14:35:00|1707.8|1704.8|1711.5|1708.5|1711.5|1708.5|1707.5|1704.5|475
1621003200000|2021-05-14 14:40:00|1711.1|1708.1|1711.5|1708.5|1711.5|1708.5|1707.5|1704.5|290
1621003500000|2021-05-14 14:45:00|1711.6|1708.6|1708.5|1705.5|1711.6|1708.6|1707.6|1704.6|228
1621003800000|2021-05-14 14:50:00|1706.8|1703.8|1706.8|1703.8|1707.5|1704.5|1702.8|1699.8|796
1621004100000|2021-05-14 14:55:00|1706.6|1703.6|1708|1705|1709.5|1706.5|1704.8|1701.8|264
1621004400000|2021-05-14 15:00:00|1708.5|1705.5|1707.5|1704.5|1708.5|1705.5|1705.8|1702.8|251
1621004700000|2021-05-14 15:05:00|1706.8|1703.8|1710.5|1707.5|1710.5|1707.5|1706.8|1703.8|372
1621005000000|2021-05-14 15:10:00|1710.1|1707.1|1712.3|1709.3|1712.3|1709.3|1708.5|1705.5|581
1621005300000|2021-05-14 15:15:00|1712.2|1709.2|1710.5|1707.5|1712.5|1709.5|1707.6|1704.6|331
1621005600000|2021-05-14 15:20:00|1710.6|1707.6|1709.6|1706.6|1710.6|1707.6|1709.5|1706.5|72
1621005900000|2021-05-14 15:25:00|1709.8|1706.8|1708.6|1705.6|1711.6|1708.6|1708.6|1705.6|218
1621006200000|2021-05-14 15:30:00|1708.5|1705.5|1706.8|1703.8|1708.5|1705.5|1706.8|1703.8|278
1621006500000|2021-05-14 15:35:00|1706.5|1703.5|1706.6|1703.6|1707.5|1704.5|1705.5|1702.5|414
1621006800000|2021-05-14 15:40:00|1706.5|1703.5|1705.8|1702.8|1706.6|1703.6|1703.8|1700.8|325
1621007100000|2021-05-14 15:45:00|1705.3|1702.3|1703.6|1700.6|1705.8|1702.8|1702.8|1699.8|299
1621007400000|2021-05-14 15:50:00|1703.8|1700.8|1705.5|1702.5|1706.6|1703.6|1703.8|1700.8|281
1621007700000|2021-05-14 15:55:00|1705.1|1702.1|1701.8|1698.8|1705.1|1702.1|1701.8|1698.8|227
1621008000000|2021-05-14 16:00:00|1701.6|1698.6|1702.5|1699.5|1704.5|1701.5|1698.8|1695.8|435
1621008300000|2021-05-14 16:05:00|1703.6|1700.6|1705.6|1702.6|1705.6|1702.6|1703.5|1700.5|312
1621008600000|2021-05-14 16:10:00|1705.5|1702.5|1702.8|1699.8|1705.6|1702.6|1701.5|1698.5|274
1621008900000|2021-05-14 16:15:00|1704.6|1701.6|1703.8|1700.8|1704.6|1701.6|1701.8|1698.8|298
1621009200000|2021-05-14 16:20:00|1703.5|1700.5|1699.8|1696.8|1703.5|1700.5|1698.6|1695.6|340
1621009500000|2021-05-14 16:25:00|1699.6|1696.6|1698.5|1695.5|1699.6|1696.6|1698.5|1695.5|463
1621009800000|2021-05-14 16:30:00|1699.5|1696.5|1701.3|1698.3|1701.3|1698.3|1698.5|1695.5|891
1621010100000|2021-05-14 16:35:00|1701.2|1698.2|1700.8|1697.8|1703.2|1700.2|1697.5|1694.5|559
1621010400000|2021-05-14 16:40:00|1700.5|1697.5|1704.3|1701.3|1705.5|1702.5|1699.5|1696.5|800
1621010700000|2021-05-14 16:45:00|1705.1|1702.1|1704.2|1701.2|1706.3|1703.3|1702.2|1699.2|894
1621011000000|2021-05-14 16:50:00|1704.9|1701.9|1700.2|1697.2|1705.2|1702.2|1697.2|1694.2|3439
1621011300000|2021-05-14 16:55:00|1700.1|1697.1|1699.6|1696.6|1702.6|1699.6|1699.1|1696.1|2364
1621236600000|2021-05-17 07:30:00|1707.7|1704.7|1705|1702|1712.7|1709.7|1704.8|1701.8|592
1621236900000|2021-05-17 07:35:00|1704.8|1701.8|1706|1703|1706.7|1703.7|1701.2|1698.2|274
1621237200000|2021-05-17 07:40:00|1705.8|1702.8|1703.3|1700.3|1706.3|1703.3|1703.3|1700.3|71
1621237500000|2021-05-17 07:45:00|1703.7|1700.7|1705.8|1702.8|1705.8|1702.8|1702.5|1699.5|124
1621237800000|2021-05-17 07:50:00|1706|1703|1704.8|1701.8|1706.8|1703.8|1703.8|1700.8|66
1621238100000|2021-05-17 07:55:00|1704.7|1701.7|1703.8|1700.8|1704.7|1701.7|1703|1700|86
1621238400000|2021-05-17 08:00:00|1703.5|1700.5|1704.8|1701.8|1704.8|1701.8|1703.2|1700.2|51
1621238700000|2021-05-17 08:05:00|1704.5|1701.5|1703.8|1700.8|1705|1702|1703.8|1700.8|16
1621239000000|2021-05-17 08:10:00|1704|1701|1705|1702|1705.8|1702.8|1703.8|1700.8|45
1621239300000|2021-05-17 08:15:00|1704.8|1701.8|1702|1699|1705.8|1702.8|1702|1699|109
1621239600000|2021-05-17 08:20:00|1701|1698|1701|1698|1701|1698|1701|1698|55
1621239900000|2021-05-17 08:25:00|1700.2|1697.2|1698.7|1695.7|1700.2|1697.2|1698.3|1695.3|132
1621240200000|2021-05-17 08:30:00|1698.2|1695.2|1693.3|1690.3|1698.2|1695.2|1693.3|1690.3|85
1621240500000|2021-05-17 08:35:00|1692.3|1689.3|1692.3|1689.3|1693.3|1690.3|1691.8|1688.8|143
1621240800000|2021-05-17 08:40:00|1693|1690|1692.4|1689.4|1693.3|1690.3|1692.3|1689.3|84
1621241100000|2021-05-17 08:45:00|1691.4|1688.4|1690.5|1687.5|1691.7|1688.7|1688.7|1685.7|416
1621241400000|2021-05-17 08:50:00|1690.7|1687.7|1690.7|1687.7|1691.5|1688.5|1689.5|1686.5|102
1621241700000|2021-05-17 08:55:00|1690.5|1687.5|1689.7|1686.7|1690.5|1687.5|1689.5|1686.5|68
1621242000000|2021-05-17 09:00:00|1689.5|1686.5|1690.4|1687.4|1692.4|1689.4|1689.4|1686.4|211
1621242300000|2021-05-17 09:05:00|1689.7|1686.7|1688.7|1685.7|1689.7|1686.7|1688.7|1685.7|85
1621242600000|2021-05-17 09:10:00|1690.2|1687.2|1691.5|1688.5|1691.7|1688.7|1690.2|1687.2|68
1621242900000|2021-05-17 09:15:00|1691.4|1688.4|1691|1688|1692.9|1689.9|1690.5|1687.5|177
1621243200000|2021-05-17 09:20:00|1690.7|1687.7|1693|1690|1693.5|1690.5|1690.5|1687.5|197
1621243500000|2021-05-17 09:25:00|1692.7|1689.7|1691.5|1688.5|1693.5|1690.5|1691.5|1688.5|32
1621243800000|2021-05-17 09:30:00|1691.4|1688.4|1691.5|1688.5|1691.7|1688.7|1690.5|1687.5|49
1621244100000|2021-05-17 09:35:00|1692.2|1689.2|1692.4|1689.4|1692.5|1689.5|1691.9|1688.9|64
1621244400000|2021-05-17 09:40:00|1692.2|1689.2|1693.4|1690.4|1693.7|1690.7|1692.2|1689.2|48
1621244700000|2021-05-17 09:45:00|1693.7|1690.7|1692.4|1689.4|1694|1691|1692.4|1689.4|30
1621245000000|2021-05-17 09:50:00|1691.7|1688.7|1693.2|1690.2|1693.4|1690.4|1691.4|1688.4|42
1621245300000|2021-05-17 09:55:00|1693.4|1690.4|1697|1694|1698.2|1695.2|1693.2|1690.2|198
1621245600000|2021-05-17 10:00:00|1696.7|1693.7|1693.2|1690.2|1696.7|1693.7|1692.4|1689.4|143
1621245900000|2021-05-17 10:05:00|1693|1690|1692.4|1689.4|1693|1690|1691.4|1688.4|92
1621246200000|2021-05-17 10:10:00|1691.9|1688.9|1693.9|1690.9|1694.4|1691.4|1691.4|1688.4|85
1621246500000|2021-05-17 10:15:00|1693.7|1690.7|1692.4|1689.4|1693.9|1690.9|1692.4|1689.4|71
1621246800000|2021-05-17 10:20:00|1691.4|1688.4|1689.5|1686.5|1691.4|1688.4|1689.5|1686.5|263
1621247100000|2021-05-17 10:25:00|1689.4|1686.4|1690.5|1687.5|1691.5|1688.5|1689|1686|115
1621247400000|2021-05-17 10:30:00|1691|1688|1690.5|1687.5|1691|1688|1690.5|1687.5|69
1621247700000|2021-05-17 10:35:00|1690.7|1687.7|1692|1689|1692.5|1689.5|1690.5|1687.5|73
1621248000000|2021-05-17 10:40:00|1691.9|1688.9|1693.4|1690.4|1693.4|1690.4|1691.5|1688.5|19
1621248300000|2021-05-17 10:45:00|1693.2|1690.2|1693.2|1690.2|1693.2|1690.2|1692.2|1689.2|38
1621248600000|2021-05-17 10:50:00|1692.7|1689.7|1693|1690|1693.4|1690.4|1692.2|1689.2|36
1621248900000|2021-05-17 10:55:00|1692.5|1689.5|1692.5|1689.5|1692.5|1689.5|1692|1689|5
1621249200000|2021-05-17 11:00:00|1692.4|1689.4|1695.5|1692.5|1695.5|1692.5|1692.4|1689.4|92
1621249500000|2021-05-17 11:05:00|1695.4|1692.4|1695.5|1692.5|1697.4|1694.4|1693.9|1690.9|156
1621249800000|2021-05-17 11:10:00|1695.4|1692.4|1694.5|1691.5|1696.9|1693.9|1694.5|1691.5|277
1621250100000|2021-05-17 11:15:00|1694.4|1691.4|1694.9|1691.9|1696.4|1693.4|1694.4|1691.4|314
1621250400000|2021-05-17 11:20:00|1694.5|1691.5|1695.5|1692.5|1696|1693|1694.4|1691.4|49
1621250700000|2021-05-17 11:25:00|1696.2|1693.2|1696.7|1693.7|1697.5|1694.5|1696.2|1693.2|127
1621251000000|2021-05-17 11:30:00|1697.4|1694.4|1694.7|1691.7|1697.5|1694.5|1694.7|1691.7|139
1621251300000|2021-05-17 11:35:00|1695.5|1692.5|1695.4|1692.4|1695.5|1692.5|1695|1692|7
1621251600000|2021-05-17 11:40:00|1695.5|1692.5|1695.4|1692.4|1696.4|1693.4|1695.4|1692.4|103
1621251900000|2021-05-17 11:45:00|1694.9|1691.9|1694.4|1691.4|1696.4|1693.4|1692.9|1689.9|129
1621252200000|2021-05-17 11:50:00|1694.5|1691.5|1694.5|1691.5|1694.5|1691.5|1693.5|1690.5|57
1621252500000|2021-05-17 11:55:00|1695.2|1692.2|1690|1687|1696.9|1693.9|1690|1687|136
1621252800000|2021-05-17 12:00:00|1690.2|1687.2|1687.7|1684.7|1691.4|1688.4|1687.7|1684.7|281
1621253100000|2021-05-17 12:05:00|1688.2|1685.2|1687.7|1684.7|1688.7|1685.7|1686.7|1683.7|220
1621253400000|2021-05-17 12:10:00|1687.2|1684.2|1686.7|1683.7|1687.2|1684.2|1685.7|1682.7|259
1621253700000|2021-05-17 12:15:00|1686.4|1683.4|1689.7|1686.7|1690.7|1687.7|1685.7|1682.7|618
1621254000000|2021-05-17 12:20:00|1689.9|1686.9|1693.7|1690.7|1693.7|1690.7|1689.9|1686.9|114
1621254300000|2021-05-17 12:25:00|1693.2|1690.2|1688.7|1685.7|1693.2|1690.2|1688.7|1685.7|140
1621254600000|2021-05-17 12:30:00|1688.9|1685.9|1687.9|1684.9|1688.9|1685.9|1687.9|1684.9|218
1621254900000|2021-05-17 12:35:00|1689.9|1686.9|1688.9|1685.9|1690.1|1687.1|1687.9|1684.9|211
1621255200000|2021-05-17 12:40:00|1689.2|1686.2|1691.7|1688.7|1691.9|1688.9|1689.2|1686.2|86
1621255500000|2021-05-17 12:45:00|1691.9|1688.9|1689.9|1686.9|1692.1|1689.1|1689.7|1686.7|206
1621255800000|2021-05-17 12:50:00|1689.7|1686.7|1691.9|1688.9|1693.7|1690.7|1689.7|1686.7|195
1621256100000|2021-05-17 12:55:00|1691.7|1688.7|1690.4|1687.4|1691.7|1688.7|1689.9|1686.9|110
1621256400000|2021-05-17 13:00:00|1690.9|1687.9|1692.1|1689.1|1692.9|1689.9|1690.1|1687.1|75
1621256700000|2021-05-17 13:05:00|1691.9|1688.9|1696.9|1693.9|1697.1|1694.1|1691.9|1688.9|248
1621257000000|2021-05-17 13:10:00|1697.1|1694.1|1698.7|1695.7|1699.7|1696.7|1696.7|1693.7|335
1621257300000|2021-05-17 13:15:00|1698.1|1695.1|1700.7|1697.7|1700.7|1697.7|1697.5|1694.5|171
1621257600000|2021-05-17 13:20:00|1702.6|1699.6|1708.7|1705.7|1708.7|1705.7|1700.9|1697|750
1621257900000|2021-05-17 13:25:00|1708.6|1705.6|1714.4|1711.4|1714.4|1711.4|1707.7|1704.7|330
1621258200000|2021-05-17 13:30:00|1713.7|1710.7|1710.6|1707.6|1716.4|1713.4|1709.6|1706.6|422
1621258500000|2021-05-17 13:35:00|1710.9|1707.9|1711.2|1708.2|1717.6|1714.6|1706.9|1703.9|816
1621258800000|2021-05-17 13:40:00|1710.9|1707.9|1711.7|1708.7|1711.7|1708.7|1707.6|1704.6|215
1621259100000|2021-05-17 13:45:00|1709.9|1706.9|1712.9|1709.9|1714.6|1711.6|1708.9|1705.9|443
1621259400000|2021-05-17 13:50:00|1712.2|1709.2|1713.9|1710.9|1713.9|1710.9|1709.7|1706.7|337
1621259700000|2021-05-17 13:55:00|1714.7|1711.7|1709.7|1706.7|1714.7|1711.7|1708.9|1705.9|441
1621260000000|2021-05-17 14:00:00|1709.1|1706.1|1705.6|1702.6|1709.7|1706.7|1705.1|1702.1|447
1621260300000|2021-05-17 14:05:00|1705.1|1702.1|1707.1|1704.1|1707.1|1704.1|1704.4|1701.4|207
1621260600000|2021-05-17 14:10:00|1706.2|1703.2|1710.2|1707.2|1711.2|1708.2|1704.4|1701.4|323
1621260900000|2021-05-17 14:15:00|1710.1|1707.1|1706.2|1703.2|1711.6|1708.6|1705.7|1702.7|147
1621261200000|2021-05-17 14:20:00|1706.1|1703.1|1710.2|1707.2|1710.2|1707.2|1704.2|1701.2|313
1621261500000|2021-05-17 14:25:00|1709.9|1706.9|1708.4|1705.4|1711.2|1708.2|1708.2|1705.2|137
1621261800000|2021-05-17 14:30:00|1708.2|1705.2|1714.2|1711.2|1715.4|1712.4|1707.4|1704.4|566
1621262100000|2021-05-17 14:35:00|1713.4|1710.4|1710.2|1707.2|1713.4|1710.4|1709.4|1706.4|354
1621262400000|2021-05-17 14:40:00|1710.1|1707.1|1709.2|1706.2|1710.2|1707.2|1707.4|1704.4|148
1621262700000|2021-05-17 14:45:00|1709.4|1706.4|1703.2|1700.2|1709.4|1706.4|1703.2|1700.2|547
1621263000000|2021-05-17 14:50:00|1703.9|1700.9|1710.9|1707.9|1712.1|1709.1|1703.9|1700.9|389
1621263300000|2021-05-17 14:55:00|1710.2|1707.2|1710.1|1707.1|1713.1|1710.1|1709.2|1706.2|511
1621263600000|2021-05-17 15:00:00|1710.2|1707.2|1708.9|1705.9|1711.1|1708.1|1708.2|1705.2|137
1621263900000|2021-05-17 15:05:00|1709.1|1706.1|1705.4|1702.4|1709.1|1706.1|1705.2|1702.2|81
1621264200000|2021-05-17 15:10:00|1706.2|1703.2|1706.4|1703.4|1706.4|1703.4|1704.2|1701.2|114
1621264500000|2021-05-17 15:15:00|1705.8|1702.8|1704.2|1701.2|1707.2|1704.2|1704.2|1701.2|170
1621264800000|2021-05-17 15:20:00|1704.4|1701.4|1702.4|1699.4|1705.6|1702.6|1701.9|1698.9|192
1621265100000|2021-05-17 15:25:00|1701.4|1698.4|1702.4|1699.4|1704.1|1701.1|1701.4|1698.4|120
1621265400000|2021-05-17 15:30:00|1701.4|1698.4|1701.2|1698.2|1702.2|1699.2|1700.4|1697.4|431
1621265700000|2021-05-17 15:35:00|1700.2|1697.2|1702.7|1699.7|1704.4|1701.4|1700.2|1697.2|227
1621266000000|2021-05-17 15:40:00|1703.2|1700.2|1705.4|1702.4|1708.1|1705.1|1703.1|1700.1|234
1621266300000|2021-05-17 15:45:00|1705.2|1702.2|1705.7|1702.7|1706.1|1703.1|1705.1|1702.1|140
1621266600000|2021-05-17 15:50:00|1705.4|1702.4|1705.2|1702.2|1707.2|1704.2|1705.2|1702.2|79
1621266900000|2021-05-17 15:55:00|1705.1|1702.1|1705.1|1702.1|1705.2|1702.2|1703.1|1700.1|141
1621267200000|2021-05-17 16:00:00|1704.7|1701.7|1708.1|1705.1|1708.1|1705.1|1702.4|1699.4|280
1621267500000|2021-05-17 16:05:00|1707.4|1704.4|1704.4|1701.4|1708.1|1705.1|1703.4|1700.4|157
1621267800000|2021-05-17 16:10:00|1704.2|1701.2|1703.4|1700.4|1704.4|1701.4|1701.4|1698.4|184
1621268100000|2021-05-17 16:15:00|1703.1|1700.1|1704.9|1701.9|1705.4|1702.4|1702.6|1699.6|746
1621268400000|2021-05-17 16:20:00|1705.4|1702.4|1705.4|1702.4|1705.4|1702.4|1704.6|1701.6|120
1621268700000|2021-05-17 16:25:00|1706.4|1703.4|1710.4|1707.4|1711.8|1708.8|1706.4|1703.4|517
1621269000000|2021-05-17 16:30:00|1710.3|1707.3|1708.4|1705.4|1710.3|1707.3|1708.3|1705.3|169
1621269300000|2021-05-17 16:35:00|1709.1|1706.1|1707.3|1704.3|1710.4|1707.4|1707.3|1704.3|623
1621269600000|2021-05-17 16:40:00|1707.4|1704.4|1705.9|1702.9|1707.4|1704.4|1704.4|1701.4|192
1621269900000|2021-05-17 16:45:00|1705.6|1702.6|1701.4|1698.4|1705.6|1702.6|1700.8|1697.8|357
1621270200000|2021-05-17 16:50:00|1702.4|1699.4|1706.1|1703.1|1707.1|1704.1|1699.6|1696.6|1739
1621270500000|2021-05-17 16:55:00|1705.4|1702.4|1702.3|1699.3|1707.1|1704.1|1702.3|1699.3|1482
1621323000000|2021-05-18 07:30:00|1709.6|1706.6|1719.2|1716.2|1722.7|1719.7|1709.6|1706.6|626
1621323300000|2021-05-18 07:35:00|1720.2|1717.2|1726.5|1723.5|1726.5|1723.5|1720.2|1717.2|1210
1621323600000|2021-05-18 07:40:00|1726.2|1723.2|1724.7|1721.7|1726.5|1723.5|1723.5|1720.5|144
1621323900000|2021-05-18 07:45:00|1725.5|1722.5|1724.4|1721.4|1725.7|1722.7|1721.9|1718.9|238
1621324200000|2021-05-18 07:50:00|1724|1721|1724.4|1721.4|1724.9|1721.9|1722.4|1719.4|69
1621324500000|2021-05-18 07:55:00|1724.5|1721.5|1719|1716|1725.2|1722.2|1719|1716|87
1621324800000|2021-05-18 08:00:00|1719.2|1716.2|1719|1716|1719.2|1716.2|1718.2|1715.2|41
1621325100000|2021-05-18 08:05:00|1719.7|1716.7|1719.2|1716.2|1720.2|1717.2|1719.2|1716.2|32
1621325400000|2021-05-18 08:10:00|1718.7|1715.7|1719|1716|1720|1717|1718.2|1715.2|80
1621325700000|2021-05-18 08:15:00|1718.7|1715.7|1718|1715|1718.7|1715.7|1716.9|1713.9|34
1621326000000|2021-05-18 08:20:00|1718.2|1715.2|1723.2|1720.2|1723.2|1720.2|1718.2|1715.2|91
1621326300000|2021-05-18 08:25:00|1723|1720|1724.2|1721.2|1724.2|1721.2|1720.2|1717.2|97
1621326600000|2021-05-18 08:30:00|1723.2|1720.2|1723|1720|1724|1721|1722.2|1719.2|26
1621326900000|2021-05-18 08:35:00|1723.9|1720.9|1724|1721|1724.2|1721.2|1723.9|1720.9|62
1621327200000|2021-05-18 08:40:00|1723.9|1720.9|1725.9|1722.9|1725.9|1722.9|1723.9|1720.9|52
1621327500000|2021-05-18 08:45:00|1725|1722|1723.9|1720.9|1725|1722|1723.9|1720.9|47
1621327800000|2021-05-18 08:50:00|1724|1721|1722.9|1719.9|1724|1721|1722.9|1719.9|57
1621328100000|2021-05-18 08:55:00|1722|1719|1720.9|1717.9|1722.2|1719.2|1720.9|1717.9|66
1621328400000|2021-05-18 09:00:00|1721|1718|1720.7|1717.7|1723.2|1720.2|1720.2|1717.2|81
1621328700000|2021-05-18 09:05:00|1721|1718|1719.7|1716.7|1721.2|1718.2|1719.7|1716.7|19
1621329000000|2021-05-18 09:10:00|1720|1717|1721.2|1718.2|1721.2|1718.2|1720|1717|27
1621329300000|2021-05-18 09:15:00|1721|1718|1720.2|1717.2|1721|1718|1720.2|1717.2|20
1621329600000|2021-05-18 09:20:00|1719.9|1716.9|1723.2|1720.2|1724.2|1721.2|1719.7|1716.7|87
1621329900000|2021-05-18 09:25:00|1722.9|1719.9|1720.4|1717.4|1723.2|1720.2|1719.2|1716.2|78
1621330200000|2021-05-18 09:30:00|1720.2|1717.2|1721.2|1718.2|1722|1719|1719.7|1716.7|48
1621330500000|2021-05-18 09:35:00|1723.2|1720.2|1723.2|1720.2|1723.2|1720.2|1723.2|1720.2|9
1621330800000|2021-05-18 09:40:00|1724.5|1721.5|1725|1722|1725.9|1722.9|1724.2|1721.2|73
1621331100000|2021-05-18 09:45:00|1726|1723|1727.9|1724.9|1728.9|1725.9|1724|1721|54
1621331400000|2021-05-18 09:50:00|1727.4|1724.4|1729.9|1726.9|1729.9|1726.9|1726.4|1723.4|150
1621331700000|2021-05-18 09:55:00|1729.7|1726.7|1729.4|1726.4|1729.9|1726.9|1727.9|1724.9|125
1621332000000|2021-05-18 10:00:00|1729.1|1726.1|1728.1|1725.1|1729.1|1726.1|1727.2|1724.2|149
1621332300000|2021-05-18 10:05:00|1728.2|1725.2|1724.2|1721.2|1728.2|1725.2|1723.9|1720.9|142
1621332600000|2021-05-18 10:10:00|1725.1|1722.1|1725.2|1722.2|1725.2|1722.2|1725.1|1722.1|80
1621332900000|2021-05-18 10:15:00|1725.1|1722.1|1724.2|1721.2|1725.1|1722.1|1724.2|1721.2|41
1621333200000|2021-05-18 10:20:00|||||||||18
1621333500000|2021-05-18 10:25:00|1725.2|1722.2|1726.2|1723.2|1727.6|1724.6|1724.7|1721.7|207
1621333800000|2021-05-18 10:30:00|1726.1|1723.1|1726.2|1723.2|1726.9|1723.9|1725.2|1722.2|28
1621334100000|2021-05-18 10:35:00|1727.2|1724.2|1728.1|1725.1|1728.1|1725.1|1727.1|1724.1|83
1621334400000|2021-05-18 10:40:00|1727.7|1724.7|1728.1|1725.1|1728.2|1725.2|1727.7|1724.7|3
1621334700000|2021-05-18 10:45:00|1727.7|1724.7|1727.2|1724.2|1729.6|1726.6|1727.2|1724.2|54
1621335000000|2021-05-18 10:50:00|1727.1|1724.1|1727.2|1724.2|1727.2|1724.2|1727.1|1724.1|11
1621335300000|2021-05-18 10:55:00|1727.1|1724.1|1726.1|1723.1|1727.2|1724.2|1725.2|1722.2|68
1621335600000|2021-05-18 11:00:00|1725.2|1722.2|1722.7|1719.7|1725.7|1722.7|1720.2|1717.2|265
1621335900000|2021-05-18 11:05:00|1723.1|1720.1|1723.7|1720.7|1724.2|1721.2|1722.7|1719.7|26
1621336200000|2021-05-18 11:10:00|1723.4|1720.4|1727.9|1724.9|1727.9|1724.9|1723.2|1720.2|116
1621336500000|2021-05-18 11:15:00|1727.6|1724.6|1733.1|1730.1|1733.2|1730.2|1727.2|1724.2|29
1621336800000|2021-05-18 11:20:00|1732.6|1729.6|1731.5|1728.5|1734.4|1731.4|1730.6|1727.6|381
1621337100000|2021-05-18 11:25:00|1731.7|1728.7|1728.6|1725.6|1731.9|1728.9|1727.2|1724.2|172
1621337400000|2021-05-18 11:30:00|1728.2|1725.2|1727.2|1724.2|1731.9|1728.9|1725.6|1722.6|174
1621337700000|2021-05-18 11:35:00|1730.1|1727.1|1730.1|1727.1|1732.9|1729.9|1729.1|1726.1|312
1621338000000|2021-05-18 11:40:00|1729.9|1726.9|1731.5|1728.5|1732.7|1729.7|1729.9|1726.9|24
1621338300000|2021-05-18 11:45:00|1731.2|1728.2|1732.9|1729.9|1733.7|1730.7|1730.9|1727.9|57
1621338600000|2021-05-18 11:50:00|1733.2|1730.2|1734.9|1731.9|1735.7|1732.7|1731.9|1728.9|94
1621338900000|2021-05-18 11:55:00|1735.5|1732.5|1733.4|1730.4|1736.9|1733.9|1733.4|1730.4|73
1621339200000|2021-05-18 12:00:00|1732.9|1729.9|1728.9|1725.9|1733.2|1730.2|1728.9|1725.9|304
1621339500000|2021-05-18 12:05:00|1728.2|1725.2|1728.2|1725.2|1732.1|1729.1|1727.9|1724.9|161
1621339800000|2021-05-18 12:10:00|1727.9|1724.9|1722.2|1719.2|1728.2|1725.2|1721.7|1718.7|445
1621340100000|2021-05-18 12:15:00|1722.1|1719.1|1715.9|1712.9|1723.2|1720.2|1714.9|1711.9|503
1621340400000|2021-05-18 12:20:00|1715.6|1712.6|1715.4|1712.4|1716.2|1713.2|1714.4|1711.4|239
1621340700000|2021-05-18 12:25:00|1715.2|1712.2|1716.2|1713.2|1716.4|1713.4|1712.6|1709.6|133
1621341000000|2021-05-18 12:30:00|1716.4|1713.4|1717.4|1714.4|1717.4|1714.4|1712.6|1709.6|272
1621341300000|2021-05-18 12:35:00|1717.2|1714.2|1715.6|1712.6|1718.2|1715.2|1715.4|1712.4|160
1621341600000|2021-05-18 12:40:00|1714.6|1711.6|1716.9|1713.9|1717.6|1714.6|1714.4|1711.4|142
1621341900000|2021-05-18 12:45:00|1717.2|1714.2|1716.6|1713.6|1717.6|1714.6|1715.6|1712.6|331
1621342200000|2021-05-18 12:50:00|1716.1|1713.1|1715.6|1712.6|1717.1|1714.1|1715.6|1712.6|173
1621342500000|2021-05-18 12:55:00|1715.3|1712.3|1715.6|1712.6|1716.6|1713.6|1714.6|1711.6|148
1621342800000|2021-05-18 13:00:00|1714.6|1711.6|1708.6|1705.6|1714.6|1711.6|1708.4|1705.4|481
1621343100000|2021-05-18 13:05:00|1708|1705|1707|1704|1708|1705|1706|1703|665
1621343400000|2021-05-18 13:10:00|1706|1703|1706|1703|1706|1703|1705.8|1702.8|94
1621343700000|2021-05-18 13:15:00|1705.8|1702.8|1706|1703|1706|1703|1705.8|1702.8|114
1621344000000|2021-05-18 13:20:00|1707|1704|1712.6|1709.6|1712.6|1709.6|1707|1704|273
1621344300000|2021-05-18 13:25:00|1712.3|1709.3|1710.6|1707.6|1712.3|1709.3|1710.6|1707.6|77
1621344600000|2021-05-18 13:30:00|1710.3|1707.3|1709.6|1706.6|1712|1709|1708|1705|345
1621344900000|2021-05-18 13:35:00|1710|1707|1712.6|1709.6|1714.6|1711.6|1709.6|1706.6|241
1621345200000|2021-05-18 13:40:00|1712.3|1709.3|1704.8|1701.8|1712.6|1709.6|1704|1701|395
1621345500000|2021-05-18 13:45:00|1705|1702|1704.6|1701.6|1705.6|1702.6|1703|1700|349
1621345800000|2021-05-18 13:50:00|1704.3|1701.3|1705.6|1702.6|1705.6|1702.6|1703|1700|263
1621346100000|2021-05-18 13:55:00|1706.6|1703.6|1707.8|1704.8|1708.6|1705.6|1706.6|1703.6|280
1621346400000|2021-05-18 14:00:00|1708|1705|1707.8|1704.8|1709|1706|1706|1703|333
1621346700000|2021-05-18 14:05:00|1708|1705|1709.8|1706.8|1711.6|1708.6|1707.8|1704.8|318
1621347000000|2021-05-18 14:10:00|1709.6|1706.6|1714.3|1711.3|1714.6|1711.6|1709.6|1706.6|649
1621347300000|2021-05-18 14:15:00|1713.8|1710.8|1721.3|1718.3|1722|1719|1711.8|1708.8|628
1621347600000|2021-05-18 14:20:00|1721.5|1718.5|1723.3|1720.3|1724|1721|1721|1718|366
1621347900000|2021-05-18 14:25:00|1723|1720|1727.3|1724.3|1727.8|1724.8|1723|1720|354
1621348200000|2021-05-18 14:30:00|1727.6|1724.6|1734.6|1731.6|1737.3|1734.3|1727|1724|656
1621348500000|2021-05-18 14:35:00|1734.9|1731.9|1735.8|1732.8|1740.6|1737.6|1734.6|1731.6|831
1621348800000|2021-05-18 14:40:00|1736|1733|1736.8|1733.8|1739.4|1736.4|1734.3|1731.3|845
1621349100000|2021-05-18 14:45:00|1737.3|1734.3|1738|1735|1741.6|1738.6|1736.8|1733.8|486
1621349400000|2021-05-18 14:50:00|1737.8|1734.8|1737.8|1734.8|1738.6|1735.6|1734.8|1731.8|455
1621349700000|2021-05-18 14:55:00|1738|1735|1738|1735|1741|1738|1736.3|1733.3|1769
1621350000000|2021-05-18 15:00:00|1738.6|1735.6|1733.3|1730.3|1739|1736|1732.3|1729.3|384
1621350300000|2021-05-18 15:05:00|1733.2|1730.2|1739|1736|1739|1736|1733.2|1730.2|243
1621350600000|2021-05-18 15:10:00|1739.3|1736.3|1740.2|1737.2|1741.2|1738.2|1738.3|1735.3|468
1621350900000|2021-05-18 15:15:00|1740|1737|1736.2|1733.2|1740|1737|1735.3|1732.3|437
1621351200000|2021-05-18 15:20:00|1736|1733|1738.3|1735.3|1739.3|1736.3|1735.3|1732.3|398
1621351500000|2021-05-18 15:25:00|1737.3|1734.3|1735|1732|1738|1735|1735|1732|199
1621351800000|2021-05-18 15:30:00|1733.3|1730.3|1728|1725|1734|1731|1726.3|1723.3|488
1621352100000|2021-05-18 15:35:00|1727.7|1724.7|1727|1724|1728|1725|1725.3|1722.3|198
1621352400000|2021-05-18 15:40:00|1727.2|1724.2|1726.3|1723.3|1728.2|1725.2|1726.3|1723.3|460
1621352700000|2021-05-18 15:45:00|1727.2|1724.2|1724.5|1721.5|1728.3|1725.3|1724.3|1721.3|1219
1621353000000|2021-05-18 15:50:00|1724.3|1721.3|1723.3|1720.3|1725.3|1722.3|1723.3|1720.3|882
1621353300000|2021-05-18 15:55:00|1724.3|1721.3|1720.5|1717.5|1724.5|1721.5|1719.7|1716.7|561
1621353600000|2021-05-18 16:00:00|1719.5|1716.5|1715.3|1712.3|1719.5|1716.5|1715|1712|854
1621353900000|2021-05-18 16:05:00|1714.7|1711.7|1721.8|1718.8|1722|1719|1711.8|1708.8|1757
1621354200000|2021-05-18 16:10:00|1721.6|1718.6|1722.6|1719.6|1722.8|1719.8|1719.8|1716.8|306
1621354500000|2021-05-18 16:15:00|1720.8|1717.8|1718|1715|1720.8|1717.8|1715|1712|297
1621354800000|2021-05-18 16:20:00|1717.8|1714.8|1723.6|1720.6|1723.8|1720.8|1716.8|1713.8|314
1621355100000|2021-05-18 16:25:00|1723.8|1720.8|1724|1721|1726.3|1723.3|1721|1718|320
1621355400000|2021-05-18 16:30:00|1723.8|1720.8|1729.3|1726.3|1730.1|1727.1|1723.8|1720.8|646
1621355700000|2021-05-18 16:35:00|1729.6|1726.6|1727.6|1724.6|1729.6|1726.6|1726|1723|238
1621356000000|2021-05-18 16:40:00|1728.6|1725.6|1734.8|1731.8|1735.8|1732.8|1728.6|1725.6|377
1621356300000|2021-05-18 16:45:00|1734.3|1731.3|1731.7|1728.7|1735.6|1732.6|1731.7|1728.7|757
1621356600000|2021-05-18 16:50:00|1732.2|1729.2|1727|1724|1732.2|1729.2|1725.2|1722.2|2592
1621356900000|2021-05-18 16:55:00|1726|1723|1724|1721|1727.2|1724.2|1723|1720|396
1621409400000|2021-05-19 07:30:00|1714.3|1711.3|1710.5|1707.5|1716.3|1713.3|1710.5|1707.5|932
1621409700000|2021-05-19 07:35:00|1710|1707|1708.5|1705.5|1710|1707|1705.9|1702.9|727
1621410000000|2021-05-19 07:40:00|1709.5|1706.5|1705.5|1702.5|1709.5|1706.5|1704.5|1701.5|78
1621410300000|2021-05-19 07:45:00|1705.8|1702.8|1706.5|1703.5|1707.5|1704.5|1705.8|1702.8|191
1621410600000|2021-05-19 07:50:00|1706.3|1703.3|1706.5|1703.5|1706.5|1703.5|1704.3|1701.3|199
1621410900000|2021-05-19 07:55:00|1706.8|1703.8|1709.3|1706.3|1709.3|1706.3|1706.8|1703.8|247
1621411200000|2021-05-19 08:00:00|1710|1707|1709.3|1706.3|1710.1|1707.1|1709.3|1706.3|62
1621411500000|2021-05-19 08:05:00|1711.1|1708.1|1710|1707|1711.1|1708.1|1710|1707|413
1621411800000|2021-05-19 08:10:00|1709.1|1706.1|1709|1706|1711|1708|1709|1706|53
1621412100000|2021-05-19 08:15:00|1708.1|1705.1|1707|1704|1708.1|1705.1|1706.8|1703.8|85
1621412400000|2021-05-19 08:20:00|1706.8|1703.8|1706.1|1703.1|1706.8|1703.8|1705.1|1702.1|83
1621412700000|2021-05-19 08:25:00|1706.3|1703.3|1706.1|1703.1|1707.8|1704.8|1706.1|1703.1|153
1621413000000|2021-05-19 08:30:00|1706.8|1703.8|1706.1|1703.1|1707.1|1704.1|1706.1|1703.1|50
1621413300000|2021-05-19 08:35:00|1706|1703|1706.1|1703.1|1706.1|1703.1|1705|1702|172
1621413600000|2021-05-19 08:40:00|1705.8|1702.8|1705.3|1702.3|1706.1|1703.1|1705.1|1702.1|32
1621413900000|2021-05-19 08:45:00|1705.1|1702.1|1704.3|1701.3|1705.1|1702.1|1704.3|1701.3|63
1621414200000|2021-05-19 08:50:00|1705.1|1702.1|1704.3|1701.3|1705.1|1702.1|1703.3|1700.3|98
1621414500000|2021-05-19 08:55:00|1704.5|1701.5|1703.5|1700.5|1704.5|1701.5|1703.5|1700.5|84
1621414800000|2021-05-19 09:00:00|1701.5|1698.5|1700.7|1697.7|1701.5|1698.5|1700.7|1697.7|311
1621415100000|2021-05-19 09:05:00|1700.5|1697.5|1701.9|1698.9|1703.5|1700.5|1699.9|1696.9|206
1621415400000|2021-05-19 09:10:00|1700.9|1697.9|1700.9|1697.9|1700.9|1697.9|1700.4|1697.4|92
1621415700000|2021-05-19 09:15:00|||||||||14
1621416000000|2021-05-19 09:20:00|1701.9|1698.9|1703.7|1700.7|1703.9|1700.9|1701.7|1698.7|91
1621416300000|2021-05-19 09:25:00|1703.9|1700.9|1703.7|1700.7|1704.7|1701.7|1703.4|1700.4|26
1621416600000|2021-05-19 09:30:00|1705.2|1702.2|1703.9|1700.9|1705.9|1702.9|1703.4|1700.4|35
1621416900000|2021-05-19 09:35:00|1704.5|1701.5|1704.9|1701.9|1705.9|1702.9|1704.5|1701.5|21
1621417200000|2021-05-19 09:40:00|1705.3|1702.3|1703.9|1700.9|1705.9|1702.9|1703.9|1700.9|17
1621417500000|2021-05-19 09:45:00|1703.7|1700.7|1704.5|1701.5|1704.9|1701.9|1702.9|1699.9|23
1621417800000|2021-05-19 09:50:00|1704.9|1701.9|1706.9|1703.9|1707.9|1704.9|1704.7|1701.7|29
1621418100000|2021-05-19 09:55:00|1706.7|1703.7|1707.7|1704.7|1707.9|1704.9|1706.7|1703.7|28
1621418400000|2021-05-19 10:00:00|1706.9|1703.9|1703.9|1700.9|1707.9|1704.9|1703.9|1700.9|92
1621418700000|2021-05-19 10:05:00|1705.7|1702.7|1705.2|1702.2|1705.9|1702.9|1704.9|1701.9|121
1621419000000|2021-05-19 10:10:00|1705.5|1702.5|1706.5|1703.5|1707.5|1704.5|1704.9|1701.9|462
1621419300000|2021-05-19 10:15:00|1707.5|1704.5|1707.5|1704.5|1710.2|1707.2|1705.5|1702.5|266
1621419600000|2021-05-19 10:20:00|1707.7|1704.7|1709.3|1706.3|1709.3|1706.3|1707.5|1704.5|24
1621419900000|2021-05-19 10:25:00|1709|1706|1708.8|1705.8|1709.5|1706.5|1708.3|1705.3|35
1621420200000|2021-05-19 10:30:00|1709.2|1706.2|1708.5|1705.5|1710.5|1707.5|1708.5|1705.5|60
1621420500000|2021-05-19 10:35:00|1708.3|1705.3|1710.9|1707.9|1711.3|1708.3|1708.3|1705.3|72
1621420800000|2021-05-19 10:40:00|1711.2|1708.2|1708.4|1705.4|1711.4|1708.4|1707|1704|39
1621421100000|2021-05-19 10:45:00|1707.5|1704.5|1708|1705|1708.4|1705.4|1707.4|1704.4|29
1621421400000|2021-05-19 10:50:00|1708.4|1705.4|1707.4|1704.4|1709.5|1706.5|1707.4|1704.4|21
1621421700000|2021-05-19 10:55:00|1707.5|1704.5|1708.4|1705.4|1708.5|1705.5|1706.4|1703.4|37
1621422000000|2021-05-19 11:00:00|1708.5|1705.5|1709.5|1706.5|1709.5|1706.5|1707.4|1704.4|39
1621422300000|2021-05-19 11:05:00|1709.4|1706.4|1707.5|1704.5|1709.4|1706.4|1707.4|1704.4|275
1621422600000|2021-05-19 11:10:00|1707.9|1704.9|1708.9|1705.9|1709.2|1706.2|1707.4|1704.4|27
1621422900000|2021-05-19 11:15:00|1708.5|1705.5|1704.5|1701.5|1709.5|1706.5|1704.5|1701.5|40
1621423200000|2021-05-19 11:20:00|1705.2|1702.2|1704.4|1701.4|1706.5|1703.5|1703.5|1700.5|60
1621423500000|2021-05-19 11:25:00|1704.5|1701.5|1704.5|1701.5|1705.4|1702.4|1703.5|1700.5|31
1621423800000|2021-05-19 11:30:00|1704.4|1701.4|1704.9|1701.9|1705.5|1702.5|1703.5|1700.5|67
1621424100000|2021-05-19 11:35:00|1704.5|1701.5|1702.5|1699.5|1704.5|1701.5|1702.5|1699.5|23
1621424400000|2021-05-19 11:40:00|1702.4|1699.4|1700.7|1697.7|1702.5|1699.5|1700.4|1697.4|131
1621424700000|2021-05-19 11:45:00|1700.5|1697.5|1701.5|1698.5|1701.5|1698.5|1700.4|1697.4|64
1621425000000|2021-05-19 11:50:00|1701.4|1698.4|1701.4|1698.4|1701.5|1698.5|1699.5|1696.5|63
1621425300000|2021-05-19 11:55:00|1701.2|1698.2|1698.5|1695.5|1701.2|1698.2|1698.5|1695.5|226
1621425600000|2021-05-19 12:00:00|1698.9|1695.9|1700.4|1697.4|1700.5|1697.5|1695.4|1692.4|430
1621425900000|2021-05-19 12:05:00|1700.2|1697.2|1700.5|1697.5|1700.5|1697.5|1698.4|1695.4|256
1621426200000|2021-05-19 12:10:00|1699.5|1696.5|1700.2|1697.2|1700.2|1697.2|1695.6|1692.6|452
1621426500000|2021-05-19 12:15:00|1700.4|1697.4|1700.7|1697.7|1700.7|1697.7|1699.6|1696.6|603
1621426800000|2021-05-19 12:20:00|1700.9|1697.9|1700.6|1697.6|1700.9|1697.9|1699.6|1696.6|223
1621427100000|2021-05-19 12:25:00|1699.6|1696.6|1700.7|1697.7|1702.6|1699.6|1699.6|1696.6|359
1621427400000|2021-05-19 12:30:00|1700.6|1697.6|1708.4|1705.4|1708.4|1705.4|1699.7|1696.7|296
1621427700000|2021-05-19 12:35:00|1707.9|1704.9|1700.6|1697.6|1708.2|1705.2|1700.6|1697.6|206
1621428000000|2021-05-19 12:40:00|1700.7|1697.7|1703.6|1700.6|1703.6|1700.6|1700.7|1697.7|83
1621428300000|2021-05-19 12:45:00|1702.7|1699.7|1703.7|1700.7|1703.7|1700.7|1700.7|1697.7|114
1621428600000|2021-05-19 12:50:00|1702.7|1699.7|1700.7|1697.7|1702.7|1699.7|1700.7|1697.7|105
1621428900000|2021-05-19 12:55:00|1700.9|1697.9|1698.9|1695.9|1700.9|1697.9|1697.6|1694.6|256
1621429200000|2021-05-19 13:00:00|1699.6|1696.6|1694.7|1691.7|1699.6|1696.6|1694.6|1691.6|577
1621429500000|2021-05-19 13:05:00|1694.9|1691.9|1696.7|1693.7|1697.6|1694.6|1693.6|1690.6|338
1621429800000|2021-05-19 13:10:00|1696.6|1693.6|1695.7|1692.7|1696.6|1693.6|1692.9|1689.9|416
1621430100000|2021-05-19 13:15:00|1696.2|1693.2|1697.9|1694.9|1700.6|1697.6|1695.9|1692.9|185
1621430400000|2021-05-19 13:20:00|1697.7|1694.7|1701.2|1698.2|1701.2|1698.2|1695.9|1692.9|272
1621430700000|2021-05-19 13:25:00|1700.9|1697.9|1698.9|1695.9|1700.9|1697.9|1698.9|1695.9|109
1621431000000|2021-05-19 13:30:00|1699.6|1696.6|1699.9|1696.9|1701.6|1698.6|1695.9|1692.9|369
1621431300000|2021-05-19 13:35:00|1700.9|1697.9|1703.6|1700.6|1703.6|1700.6|1699.9|1696.9|270
1621431600000|2021-05-19 13:40:00|1702.8|1699.8|1707.9|1704.9|1707.9|1704.9|1702.8|1699.8|459
1621431900000|2021-05-19 13:45:00|1707.8|1704.8|1712.6|1709.6|1712.6|1709.6|1704.9|1701.9|1335
1621432200000|2021-05-19 13:50:00|1712.4|1709.4|1705.6|1702.6|1712.4|1709.4|1705.6|1702.6|264
1621432500000|2021-05-19 13:55:00|1705.4|1702.4|1706.4|1703.4|1708.1|1705.1|1704.6|1701.6|751
1621432800000|2021-05-19 14:00:00|1706.6|1703.6|1702.6|1699.6|1706.6|1703.6|1701.6|1698.6|356
1621433100000|2021-05-19 14:05:00|1702.8|1699.8|1702.4|1699.4|1704.2|1701.2|1701.6|1698.6|235
1621433400000|2021-05-19 14:10:00|1702.1|1699.1|1703.4|1700.4|1703.4|1700.4|1700.6|1697.6|196
1621433700000|2021-05-19 14:15:00|1703.6|1700.6|1704.6|1701.6|1706.6|1703.6|1703.6|1700.6|232
1621434000000|2021-05-19 14:20:00|1703.9|1700.9|1704.6|1701.6|1706.4|1703.4|1703.6|1700.6|177
1621434300000|2021-05-19 14:25:00|1704.9|1701.9|1711.3|1708.3|1712.8|1709.8|1704.6|1701.6|1193
1621434600000|2021-05-19 14:30:00|1711.6|1708.6|1712.8|1709.8|1712.8|1709.8|1707.2|1704.2|864
1621434900000|2021-05-19 14:35:00|1712.2|1709.2|1708|1705|1713.1|1710.1|1707.5|1704.5|519
1621435200000|2021-05-19 14:40:00|1708.2|1705.2|1712|1709|1712|1709|1707.2|1704.2|330
1621435500000|2021-05-19 14:45:00|1712.3|1709.3|1708|1705|1712.3|1709.3|1705.2|1702.2|363
1621435800000|2021-05-19 14:50:00|1708.3|1705.3|1708|1705|1709.8|1706.8|1706|1703|231
1621436100000|2021-05-19 14:55:00|1708.8|1705.8|1706|1703|1708.8|1705.8|1705.2|1702.2|329
1621436400000|2021-05-19 15:00:00|1706.2|1703.2|1706|1703|1706.2|1703.2|1704.2|1701.2|152
1621436700000|2021-05-19 15:05:00|1706.2|1703.2|1709|1706|1711.8|1708.8|1705.8|1702.8|307
1621437000000|2021-05-19 15:10:00|1708.7|1705.7|1709.5|1706.5|1710.5|1707.5|1707.2|1704.2|524
1621437300000|2021-05-19 15:15:00|1709.2|1706.2|1707.2|1704.2|1711|1708|1707.2|1704.2|279
1621437600000|2021-05-19 15:20:00|1706.6|1703.6|1701.1|1698.1|1706.6|1703.6|1700.9|1697.9|530
1621437900000|2021-05-19 15:25:00|1701.4|1698.4|1700.6|1697.6|1702.9|1699.9|1699.6|1696.6|598
1621438200000|2021-05-19 15:30:00|1699.6|1696.6|1701.4|1698.4|1701.6|1698.6|1696.6|1693.6|991
1621438500000|2021-05-19 15:35:00|1701.6|1698.6|1700.4|1697.4|1702.2|1699.2|1698.4|1695.4|227
1621438800000|2021-05-19 15:40:00|1700.9|1697.9|1696.2|1693.2|1701.2|1698.2|1695.2|1692.2|310
1621439100000|2021-05-19 15:45:00|1697.2|1694.2|1702.2|1699.2|1703.2|1700.2|1696.2|1693.2|269
1621439400000|2021-05-19 15:50:00|1701.7|1698.7|1703.2|1700.2|1704.2|1701.2|1701.7|1698.7|121
1621439700000|2021-05-19 15:55:00|1703.8|1700.8|1703.2|1700.2|1705.8|1702.8|1703.2|1700.2|189
1621440000000|2021-05-19 16:00:00|1702.2|1699.2|1702.2|1699.2|1703.2|1700.2|1702.2|1699.2|200
1621440300000|2021-05-19 16:05:00|1701.9|1698.9|1704.2|1701.2|1705.2|1702.2|1701.9|1698.9|358
1621440600000|2021-05-19 16:10:00|1703.4|1700.4|1709.2|1706.2|1710.2|1707.2|1702.4|1699.4|530
1621440900000|2021-05-19 16:15:00|1709.8|1706.8|1706.5|1703.5|1711|1708|1705.7|1702.7|277
1621441200000|2021-05-19 16:20:00|1707|1704|1708.4|1705.4|1709.2|1706.2|1706.6|1703.6|181
1621441500000|2021-05-19 16:25:00|1708.2|1705.2|1708.7|1705.7|1710.2|1707.2|1707.2|1704.2|106
1621441800000|2021-05-19 16:30:00|1709|1706|1710.2|1707.2|1712.2|1709.2|1707.2|1704.2|353
1621442100000|2021-05-19 16:35:00|1709.9|1706.9|1705.6|1702.6|1711.9|1708.9|1704.7|1701.7|334
1621442400000|2021-05-19 16:40:00|1705.4|1702.4|1702.6|1699.6|1705.4|1702.4|1702.6|1699.6|115
1621442700000|2021-05-19 16:45:00|1703.1|1700.1|1705.2|1702.2|1706.4|1703.4|1701.6|1698.6|450
1621443000000|2021-05-19 16:50:00|1705.7|1702.7|1700.6|1697.6|1706.2|1703.2|1700.6|1697.6|2032
1621443300000|2021-05-19 16:55:00|1700.1|1697.1|1700|1697|1705.1|1702.1|1699.6|1696.6|1453
1621495800000|2021-05-20 07:30:00|1704.7|1701.7|1709.6|1706.6|1709.6|1706.6|1703.7|1700.7|710
1621496100000|2021-05-20 07:35:00|1709.2|1706.2|1708.7|1705.7|1709.2|1706.2|1706.7|1703.7|62
1621496400000|2021-05-20 07:40:00|1709.1|1706.1|1709.8|1706.8|1710.6|1707.6|1707.6|1704.6|101
1621496700000|2021-05-20 07:45:00|1710.1|1707.1|1714.8|1711.8|1714.8|1711.8|1709.8|1706.8|163
1621497000000|2021-05-20 07:50:00|1715.6|1712.6|1717.8|1714.8|1717.8|1714.8|1712.8|1709.8|145
1621497300000|2021-05-20 07:55:00|1717.4|1714.4|1714.8|1711.8|1717.4|1714.4|1714.8|1711.8|25
1621497600000|2021-05-20 08:00:00|1716.9|1713.9|1717.6|1714.6|1717.6|1714.6|1715.6|1712.6|57
1621497900000|2021-05-20 08:05:00|1717.3|1714.3|1717.6|1714.6|1717.6|1714.6|1717.3|1714.3|4
1621498200000|2021-05-20 08:10:00|1716.8|1713.8|1717.6|1714.6|1718.6|1715.6|1713.8|1710.8|40
1621498500000|2021-05-20 08:15:00|1717.8|1714.8|1717.4|1714.4|1719.2|1716.2|1717.4|1714.4|687
1621498800000|2021-05-20 08:20:00|1717.6|1714.6|1717.4|1714.4|1719.2|1716.2|1717.2|1714.2|734
1621499100000|2021-05-20 08:25:00|1718.4|1715.4|1716.7|1713.7|1718.4|1715.4|1716.7|1713.7|19
1621499400000|2021-05-20 08:30:00|1716.4|1713.4|1712.6|1709.6|1716.4|1713.4|1712.4|1709.4|91
1621499700000|2021-05-20 08:35:00|1713.2|1710.2|1713.4|1710.4|1714.2|1711.2|1713.1|1710.1|36
1621500000000|2021-05-20 08:40:00|1714|1711|1712.2|1709.2|1714.2|1711.2|1712.2|1709.2|62
1621500300000|2021-05-20 08:45:00|1711.2|1708.2|1708.9|1705.9|1712.2|1709.2|1708.9|1705.9|105
1621500600000|2021-05-20 08:50:00|1708.7|1705.7|1709.5|1706.5|1709.9|1706.9|1708.2|1705.2|43
1621500900000|2021-05-20 08:55:00|1709.2|1706.2|1706.7|1703.7|1709.5|1706.5|1704.4|1701.4|127
1621501200000|2021-05-20 09:00:00|1706.4|1703.4|1706.2|1703.2|1707.2|1704.2|1705.7|1702.7|62
1621501500000|2021-05-20 09:05:00|1707|1704|1710.2|1707.2|1710.2|1707.2|1706.4|1703.4|66
1621501800000|2021-05-20 09:10:00|1710.4|1707.4|1711.2|1708.2|1711.2|1708.2|1710|1707|17
1621502100000|2021-05-20 09:15:00|1711.4|1708.4|1710.4|1707.4|1711.4|1708.4|1710.2|1707.2|46
1621502400000|2021-05-20 09:20:00|1710|1707|1709.2|1706.2|1710|1707|1708.2|1705.2|20
1621502700000|2021-05-20 09:25:00|1709|1706|1707|1704|1710.5|1707.5|1707|1704|67
1621503000000|2021-05-20 09:30:00|1707.2|1704.2|1708|1705|1710|1707|1707.2|1704.2|41
1621503300000|2021-05-20 09:35:00|1708.2|1705.2|1705.4|1702.4|1709|1706|1705.4|1702.4|134
1621503600000|2021-05-20 09:40:00|1706.2|1703.2|1705|1702|1707.2|1704.2|1704|1701|44
1621503900000|2021-05-20 09:45:00|1704.7|1701.7|1705|1702|1705.2|1702.2|1704.2|1701.2|24
1621504200000|2021-05-20 09:50:00|1705.2|1702.2|1706.4|1703.4|1706.4|1703.4|1705|1702|15
1621504500000|2021-05-20 09:55:00|1706.2|1703.2|1703.2|1700.2|1706.2|1703.2|1702.9|1699.9|56
1621504800000|2021-05-20 10:00:00|1703.4|1700.4|1706|1703|1707|1704|1702.4|1699.4|173
1621505100000|2021-05-20 10:05:00|1707|1704|1704.2|1701.2|1707|1704|1704.2|1701.2|31
1621505400000|2021-05-20 10:10:00|1703.9|1700.9|1704.4|1701.4|1704.7|1701.7|1702.9|1699.9|25
1621505700000|2021-05-20 10:15:00|1704.2|1701.2|1700.8|1697.8|1704.2|1701.2|1700.8|1697.8|181
1621506000000|2021-05-20 10:20:00|1700.4|1697.4|1699.2|1696.2|1702|1699|1696.2|1693.2|353
1621506300000|2021-05-20 10:25:00|1699.8|1696.8|1699|1696|1700|1697|1698.4|1695.4|23
1621506600000|2021-05-20 10:30:00|1698.4|1695.4|1699|1696|1699.6|1696.6|1697.5|1694.5|45
1621506900000|2021-05-20 10:35:00|1699.2|1696.2|1699.2|1696.2|1700|1697|1698.4|1695.4|18
1621507200000|2021-05-20 10:40:00|1699|1696|1700.3|1697.3|1700.6|1697.6|1699|1696|266
1621507500000|2021-05-20 10:45:00|1700|1697|1698.2|1695.2|1700|1697|1698.2|1695.2|330
1621507800000|2021-05-20 10:50:00|1698.6|1695.6|1701|1698|1701|1698|1698.4|1695.4|39
1621508100000|2021-05-20 10:55:00|1700.7|1697.7|1699.4|1696.4|1702|1699|1699.4|1696.4|71
1621508400000|2021-05-20 11:00:00|1699.2|1696.2|1699.2|1696.2|1699.2|1696.2|1698.7|1695.7|119
1621508700000|2021-05-20 11:05:00|1698.7|1695.7|1699.4|1696.4|1699.4|1696.4|1697.4|1694.4|22
1621509000000|2021-05-20 11:10:00|1699.2|1696.2|1704.3|1701.3|1704.3|1701.3|1699.2|1696.2|359
1621509300000|2021-05-20 11:15:00|1704|1701|1704|1701|1704|1701|1702.2|1699.2|47
1621509600000|2021-05-20 11:20:00|1703.2|1700.2|1702.7|1699.7|1703.2|1700.2|1702|1699|22
1621509900000|2021-05-20 11:25:00|1703|1700|1703.2|1700.2|1703.2|1700.2|1702|1699|37
1621510200000|2021-05-20 11:30:00|1702.4|1699.4|1702|1699|1703|1700|1701|1698|51
1621510500000|2021-05-20 11:35:00|1702.2|1699.2|1701.4|1698.4|1703|1700|1701|1698|18
1621510800000|2021-05-20 11:40:00|1701.2|1698.2|1700.2|1697.2|1703|1700|1700.2|1697.2|83
1621511100000|2021-05-20 11:45:00|1700.7|1697.7|1699|1696|1700.7|1697.7|1697.4|1694.4|69
1621511400000|2021-05-20 11:50:00|1699.2|1696.2|1701.2|1698.2|1701.2|1698.2|1699|1696|29
1621511700000|2021-05-20 11:55:00|1701.4|1698.4|1701|1698|1701.4|1698.4|1700|1697|130
1621512000000|2021-05-20 12:00:00|1701.2|1698.2|1700.4|1697.4|1701.2|1698.2|1699.4|1696.4|71
1621512300000|2021-05-20 12:05:00|1701.4|1698.4|1700.4|1697.4|1701.4|1698.4|1699.4|1696.4|82
1621512600000|2021-05-20 12:10:00|1699.4|1696.4|1699.4|1696.4|1700.4|1697.4|1697.4|1694.4|144
1621512900000|2021-05-20 12:15:00|1698.4|1695.4|1699.4|1696.4|1700.4|1697.4|1698.4|1695.4|89
1621513200000|2021-05-20 12:20:00|1700|1697|1700.7|1697.7|1701|1698|1699.4|1696.4|60
1621513500000|2021-05-20 12:25:00|1700.4|1697.4|1700.4|1697.4|1700.4|1697.4|1699.8|1696.8|101
1621513800000|2021-05-20 12:30:00|1700.7|1697.7|1701.4|1698.4|1701.4|1698.4|1700.4|1697.4|118
1621514100000|2021-05-20 12:35:00|1700.8|1697.8|1701.9|1698.9|1702.4|1699.4|1700.8|1697.8|175
1621514400000|2021-05-20 12:40:00|1702.2|1699.2|1702.4|1699.4|1703.4|1700.4|1702.2|1699.2|65
1621514700000|2021-05-20 12:45:00|1702.7|1699.7|1704.4|1701.4|1705|1702|1702.7|1699.7|160
1621515000000|2021-05-20 12:50:00|1705|1702|1706.4|1703.4|1708|1705|1705|1702|161
1621515300000|2021-05-20 12:55:00|1707|1704|1709|1706|1709|1706|1706.4|1703.4|73
1621515600000|2021-05-20 13:00:00|1709.2|1706.2|1711|1708|1711|1708|1709.2|1706.2|580
1621515900000|2021-05-20 13:05:00|1711.4|1708.4|1714|1711|1714|1711|1711.4|1708.4|371
1621516200000|2021-05-20 13:10:00|1714.3|1711.3|1714.3|1711.3|1716|1713|1713.4|1710.4|297
1621516500000|2021-05-20 13:15:00|1714|1711|1714.8|1711.8|1717.3|1714.3|1714|1711|386
1621516800000|2021-05-20 13:20:00|1715.6|1712.6|1714.6|1711.6|1716.6|1713.6|1714|1711|119
1621517100000|2021-05-20 13:25:00|1715.6|1712.6|1713.4|1710.4|1715.6|1712.6|1713.4|1710.4|450
1621517400000|2021-05-20 13:30:00|1713.1|1710.1|1711.4|1708.4|1713.4|1710.4|1708.4|1705.4|387
1621517700000|2021-05-20 13:35:00|1711.7|1708.7|1710.4|1707.4|1713|1710|1709.4|1706.4|258
1621518000000|2021-05-20 13:40:00|1711|1708|1714.2|1711.2|1715|1712|1711|1708|326
1621518300000|2021-05-20 13:45:00|1714|1711|1715.2|1712.2|1717|1714|1713|1710|184
1621518600000|2021-05-20 13:50:00|1715|1712|1713|1710|1715.2|1712.2|1712.7|1709.7|158
1621518900000|2021-05-20 13:55:00|1712.4|1709.4|1712.7|1709.7|1714.4|1711.4|1712.2|1709.2|116
1621519200000|2021-05-20 14:00:00|1713|1710|1710.2|1707.2|1713|1710|1708.4|1705.4|172
1621519500000|2021-05-20 14:05:00|1709.6|1706.6|1707|1704|1709.7|1706.7|1706.2|1703.2|201
1621519800000|2021-05-20 14:10:00|1706.4|1703.4|1706|1703|1708.4|1705.4|1705.7|1702.7|149
1621520100000|2021-05-20 14:15:00|1706.2|1703.2|1705.2|1702.2|1706.4|1703.4|1703.6|1700.6|224
1621520400000|2021-05-20 14:20:00|1705|1702|1707|1704|1707.4|1704.4|1704.4|1701.4|323
1621520700000|2021-05-20 14:25:00|1706.7|1703.7|1706.4|1703.4|1708.4|1705.4|1704.4|1701.4|257
1621521000000|2021-05-20 14:30:00|1707|1704|1704.4|1701.4|1707.7|1704.7|1704.4|1701.4|289
1621521300000|2021-05-20 14:35:00|1703.8|1700.8|1707.7|1704.7|1709|1706|1703.4|1700.4|263
1621521600000|2021-05-20 14:40:00|1707.4|1704.4|1707|1704|1709.2|1706.2|1706.4|1703.4|109
1621521900000|2021-05-20 14:45:00|1707.4|1704.4|1707.2|1704.2|1710|1707|1706.4|1703.4|178
1621522200000|2021-05-20 14:50:00|1707.4|1704.4|1707|1704|1708|1705|1704.7|1701.7|97
1621522500000|2021-05-20 14:55:00|1707.2|1704.2|1709.2|1706.2|1710|1707|1705.2|1702.2|194
1621522800000|2021-05-20 15:00:00|1709|1706|1708.2|1705.2|1710|1707|1707.4|1704.4|102
1621523100000|2021-05-20 15:05:00|1708.4|1705.4|1708.7|1705.7|1709.2|1706.2|1707.1|1704.1|139
1621523400000|2021-05-20 15:10:00|1708.4|1705.4|1706.7|1703.7|1709.2|1706.2|1706.7|1703.7|110
1621523700000|2021-05-20 15:15:00|1707.1|1704.1|1709.2|1706.2|1710.2|1707.2|1707.1|1704.1|176
1621524000000|2021-05-20 15:20:00|1708.4|1705.4|1707.1|1704.1|1708.4|1705.4|1705.4|1702.4|321
1621524300000|2021-05-20 15:25:00|1706.7|1703.7|1705.2|1702.2|1708.4|1705.4|1704.7|1701.7|287
1621524600000|2021-05-20 15:30:00|1705.1|1702.1|1705.7|1702.7|1707.2|1704.2|1705.1|1702.1|99
1621524900000|2021-05-20 15:35:00|1706.1|1703.1|1706.4|1703.4|1706.4|1703.4|1705.1|1702.1|35
1621525200000|2021-05-20 15:40:00|1707.2|1704.2|1709.4|1706.4|1709.4|1706.4|1706.7|1703.7|163
1621525500000|2021-05-20 15:45:00|1709.2|1706.2|1710.9|1707.9|1711.4|1708.4|1708.4|1705.4|115
1621525800000|2021-05-20 15:50:00|1711.3|1708.3|1710.1|1707.1|1711.4|1708.4|1709.8|1706.8|101
1621526100000|2021-05-20 15:55:00|1710.3|1707.3|1710.1|1707.1|1712.6|1709.6|1709.3|1706.3|169
1621526400000|2021-05-20 16:00:00|1711.1|1708.1|1709.3|1706.3|1711.3|1708.3|1708.4|1705.4|502
1621526700000|2021-05-20 16:05:00|1709.4|1706.4|1709.3|1706.3|1710.3|1707.3|1707.4|1704.4|192
1621527000000|2021-05-20 16:10:00|1709.4|1706.4|1711.9|1708.9|1714.4|1711.4|1709.3|1706.3|233
1621527300000|2021-05-20 16:15:00|1712.3|1709.3|1712.3|1709.3|1713.1|1710.1|1711.4|1708.4|100
1621527600000|2021-05-20 16:20:00|1712.4|1709.4|1714.1|1711.1|1715.1|1712.1|1712.1|1709.1|908
1621527900000|2021-05-20 16:25:00|1713.9|1710.9|1713.1|1710.1|1715.1|1712.1|1711.1|1708.1|285
1621528200000|2021-05-20 16:30:00|1712.1|1709.1|1713.1|1710.1|1714.1|1711.1|1710.9|1707.9|128
1621528500000|2021-05-20 16:35:00|1712.9|1709.9|1712.9|1709.9|1715.4|1712.4|1712.7|1709.7|145
1621528800000|2021-05-20 16:40:00|1713.1|1710.1|1710.1|1707.1|1713.7|1710.7|1710.1|1707.1|208
1621529100000|2021-05-20 16:45:00|1709.7|1706.7|1710.1|1707.1|1712.1|1709.1|1709.1|1706.1|360
1621529400000|2021-05-20 16:50:00|1710.3|1707.3|1710.1|1707.1|1712.9|1709.9|1709.1|1706.1|1242
1621529700000|2021-05-20 16:55:00|1710.9|1707.9|1706.1|1703.1|1710.9|1707.9|1704.1|1701.1|754
1621582200000|2021-05-21 07:30:00|1706.2|1703.2|1707.5|1704.5|1708.2|1705.2|1705.7|1702.7|249
1621582500000|2021-05-21 07:35:00|1708|1705|1705|1702|1708|1705|1704.2|1701.2|35
1621582800000|2021-05-21 07:40:00|1704.7|1701.7|1705.6|1702.6|1705.6|1702.6|1704.2|1701.2|29
1621583100000|2021-05-21 07:45:00|1705.4|1702.4|1706.2|1703.2|1706.6|1703.6|1705.4|1702.4|141
1621583400000|2021-05-21 07:50:00|1705.6|1702.6|1704.4|1701.4|1706.2|1703.2|1704.4|1701.4|41
1621583700000|2021-05-21 07:55:00|1704.2|1701.2|1704.2|1701.2|1704.4|1701.4|1703.6|1700.6|23
1621584000000|2021-05-21 08:00:00|1703.9|1700.9|1704.2|1701.2|1704.2|1701.2|1703.2|1700.2|173
1621584300000|2021-05-21 08:05:00|1703.9|1700.9|1699.4|1696.4|1703.9|1700.9|1699.4|1696.4|129
1621584600000|2021-05-21 08:10:00|1698.2|1695.2|1696.9|1693.9|1698.2|1695.2|1696|1693|384
1621584900000|2021-05-21 08:15:00|1697.2|1694.2|1697.4|1694.4|1697.6|1694.6|1696.6|1693.6|101
1621585200000|2021-05-21 08:20:00|1697.1|1694.1|1696.6|1693.6|1697.4|1694.4|1696.6|1693.6|85
1621585500000|2021-05-21 08:25:00|1695.6|1692.6|1695.4|1692.4|1696.6|1693.6|1694.9|1691.9|79
1621585800000|2021-05-21 08:30:00|1696|1693|1696.6|1693.6|1697.6|1694.6|1696|1693|89
1621586100000|2021-05-21 08:35:00|1696.2|1693.2|1694.6|1691.6|1696.2|1693.2|1694.6|1691.6|75
1621586400000|2021-05-21 08:40:00|1695.2|1692.2|1691.6|1688.6|1697.2|1694.2|1689.6|1686.6|200
1621586700000|2021-05-21 08:45:00|1691.8|1688.8|1688.8|1685.8|1691.8|1688.8|1688.8|1685.8|399
1621587000000|2021-05-21 08:50:00|1689|1686|1690.6|1687.6|1690.8|1687.8|1689|1686|100
1621587300000|2021-05-21 08:55:00|1690|1687|1690.8|1687.8|1691|1688|1690|1687|122
1621587600000|2021-05-21 09:00:00|1691|1688|1692|1689|1692|1689|1690|1687|62
1621587900000|2021-05-21 09:05:00|1692.2|1689.2|1693.6|1690.6|1693.8|1690.8|1692|1689|102
1621588200000|2021-05-21 09:10:00|1693.3|1690.3|1693.3|1690.3|1693.8|1690.8|1692.8|1689.8|99
1621588500000|2021-05-21 09:15:00|1693.6|1690.6|1692|1689|1693.6|1690.6|1691.5|1688.5|27
1621588800000|2021-05-21 09:20:00|1692.5|1689.5|1692|1689|1692.8|1689.8|1691.8|1688.8|68
1621589100000|2021-05-21 09:25:00|1691.8|1688.8|1691.8|1688.8|1691.8|1688.8|1690.8|1687.8|59
1621589400000|2021-05-21 09:30:00|1692.6|1689.6|1690.8|1687.8|1692.6|1689.6|1690.8|1687.8|53
1621589700000|2021-05-21 09:35:00|1690.6|1687.6|1690.8|1687.8|1691|1688|1690.6|1687.6|35
1621590000000|2021-05-21 09:40:00|1691|1688|1686|1683|1691.6|1688.6|1686|1683|197
1621590300000|2021-05-21 09:45:00|1687|1684|1684.8|1681.8|1687|1684|1682|1679|322
1621590600000|2021-05-21 09:50:00|1685|1682|1685.8|1682.8|1686.3|1683.3|1684|1681|60
1621590900000|2021-05-21 09:55:00|1686.1|1683.1|1686|1683|1686.8|1683.8|1685.6|1682.6|134
1621591200000|2021-05-21 10:00:00|1686.6|1683.6|1684|1681|1686.8|1683.8|1683.8|1680.8|242
1621591500000|2021-05-21 10:05:00|1685|1682|1684.6|1681.6|1685|1682|1684.5|1681.5|64
1621591800000|2021-05-21 10:10:00|1684.8|1681.8|1686.6|1683.6|1686.6|1683.6|1684.8|1681.8|97
1621592100000|2021-05-21 10:15:00|1686.8|1683.8|1689|1686|1689|1686|1686|1683|162
1621592400000|2021-05-21 10:20:00|1688.8|1685.8|1690|1687|1690.3|1687.3|1688.6|1685.6|143
1621592700000|2021-05-21 10:25:00|1689|1686|1689|1686|1689.6|1686.6|1689|1686|43
1621593000000|2021-05-21 10:30:00|1688.8|1685.8|1687.8|1684.8|1689.3|1686.3|1687.8|1684.8|3
1621593300000|2021-05-21 10:35:00|1687.5|1684.5|1688.6|1685.6|1688.6|1685.6|1687|1684|327
1621593600000|2021-05-21 10:40:00|1688.8|1685.8|1688.8|1685.8|1689.6|1686.6|1688.8|1685.8|19
1621593900000|2021-05-21 10:45:00|1688.6|1685.6|1689|1686|1690|1687|1688.6|1685.6|101
1621594200000|2021-05-21 10:50:00|1688.8|1685.8|1687.5|1684.5|1688.8|1685.8|1687.5|1684.5|40
1621594500000|2021-05-21 10:55:00|1687.2|1684.2|1687.5|1684.5|1688|1685|1687.2|1684.2|19
1621594800000|2021-05-21 11:00:00|1687|1684|1687|1684|1687.8|1684.8|1686|1683|103
1621595100000|2021-05-21 11:05:00|1686.8|1683.8|1686|1683|1686.8|1683.8|1685|1682|85
1621595400000|2021-05-21 11:10:00|1686.5|1683.5|1686|1683|1686.8|1683.8|1685.5|1682.5|15
1621595700000|2021-05-21 11:15:00|1686.6|1683.6|1688.8|1685.8|1689.1|1686.1|1686.5|1683.5|89
1621596000000|2021-05-21 11:20:00|1689.1|1686.1|1689.6|1686.6|1689.6|1686.6|1688.8|1685.8|63
1621596300000|2021-05-21 11:25:00|1688.8|1685.8|1688.8|1685.8|1689.6|1686.6|1688.6|1685.6|25
1621596600000|2021-05-21 11:30:00|1688|1685|1688.8|1685.8|1688.8|1685.8|1686.8|1683.8|81
1621596900000|2021-05-21 11:35:00|1688.6|1685.6|1687|1684|1688.8|1685.8|1687|1684|42
1621597200000|2021-05-21 11:40:00|1687.2|1684.2|1688.6|1685.6|1689|1686|1687.2|1684.2|61
1621597500000|2021-05-21 11:45:00|1688.3|1685.3|1687.8|1684.8|1688.8|1685.8|1687.8|1684.8|105
1621597800000|2021-05-21 11:50:00|1687.3|1684.3|1686.6|1683.6|1687.5|1684.5|1685.8|1682.8|73
1621598100000|2021-05-21 11:55:00|1686.3|1683.3|1683.8|1680.8|1686.6|1683.6|1683.6|1680.6|95
1621598400000|2021-05-21 12:00:00|1683.6|1680.6|1679.8|1676.8|1683.8|1680.8|1678.8|1675.8|642
1621598700000|2021-05-21 12:05:00|1680.6|1677.6|1681|1678|1681|1678|1680|1677|237
1621599000000|2021-05-21 12:10:00|1680.4|1677.4|1679|1676|1680.4|1677.4|1677.8|1674.8|521
1621599300000|2021-05-21 12:15:00|1678.8|1675.8|1680.8|1677.8|1681|1678|1677.8|1674.8|185
1621599600000|2021-05-21 12:20:00|1681|1678|1681|1678|1681.8|1678.8|1680.8|1677.8|140
1621599900000|2021-05-21 12:25:00|1681.8|1678.8|1680.8|1677.8|1682.6|1679.6|1678.6|1675.6|505
1621600200000|2021-05-21 12:30:00|1680.2|1677.2|1680.8|1677.8|1681.8|1678.8|1679.6|1676.6|390
1621600500000|2021-05-21 12:35:00|1681.4|1678.4|1682.8|1679.8|1683.6|1680.6|1681.4|1678.4|489
1621600800000|2021-05-21 12:40:00|1682.6|1679.6|1681.6|1678.6|1682.8|1679.8|1680.6|1677.6|224
1621601100000|2021-05-21 12:45:00|1681.8|1678.8|1681.6|1678.6|1682.6|1679.6|1681.6|1678.6|54
1621601400000|2021-05-21 12:50:00|1682|1679|1683.6|1680.6|1683.8|1680.8|1682|1679|101
1621601700000|2021-05-21 12:55:00|1683.3|1680.3|1681.6|1678.6|1683.3|1680.3|1681.6|1678.6|52
1621602000000|2021-05-21 13:00:00|1681.8|1678.8|1681.6|1678.6|1681.8|1678.8|1681.6|1678.6|145
1621602300000|2021-05-21 13:05:00|1681.4|1678.4|1679.1|1676.1|1681.4|1678.4|1678.1|1675.1|312
1621602600000|2021-05-21 13:10:00|1678.6|1675.6|1675.9|1672.9|1678.6|1675.6|1674.1|1671.1|1014
1621602900000|2021-05-21 13:15:00|1675.4|1672.4|1676.1|1673.1|1677.4|1674.4|1675.1|1672.1|268
1621603200000|2021-05-21 13:20:00|1676.7|1673.7|1677.7|1674.7|1677.9|1674.9|1675.7|1672.7|278
1621603500000|2021-05-21 13:25:00|1677.9|1674.9|1679.7|1676.7|1679.9|1676.9|1676.1|1673.1|291
1621603800000|2021-05-21 13:30:00|1679.1|1676.1|1677.1|1674.1|1679.5|1676.5|1677.1|1674.1|326
1621604100000|2021-05-21 13:35:00|1676.4|1673.4|1683.1|1680.1|1683.1|1680.1|1676.4|1673.4|257
1621604400000|2021-05-21 13:40:00|1683.3|1680.3|1678.7|1675.7|1683.9|1680.9|1678.7|1675.7|354
1621604700000|2021-05-21 13:45:00|1678.9|1675.9|1677.1|1674.1|1678.9|1675.9|1676.1|1673.1|252
1621605000000|2021-05-21 13:50:00|1676.7|1673.7|1676.9|1673.9|1677.9|1674.9|1676.4|1673.4|176
1621605300000|2021-05-21 13:55:00|1676.7|1673.7|1676.7|1673.7|1677.9|1674.9|1675.9|1672.9|210
1621605600000|2021-05-21 14:00:00|1677.7|1674.7|1676.7|1673.7|1679.7|1676.7|1674.9|1671.9|394
1621605900000|2021-05-21 14:05:00|1676.4|1673.4|1672.9|1669.9|1676.4|1673.4|1670.9|1667.9|1024
1621606200000|2021-05-21 14:10:00|1672.4|1669.4|1670.1|1667.1|1672.4|1669.4|1670.1|1667.1|233
1621606500000|2021-05-21 14:15:00|1669.6|1666.6|1669.9|1666.9|1670.1|1667.1|1669.1|1666.1|557
1621606800000|2021-05-21 14:20:00|1669.6|1666.6|1668.9|1665.9|1671.1|1668.1|1668.9|1665.9|652
1621607100000|2021-05-21 14:25:00|1669.1|1666.1|1670.9|1667.9|1671.1|1668.1|1668.1|1665.1|335
1621607400000|2021-05-21 14:30:00|1671.1|1668.1|1670.1|1667.1|1671.1|1668.1|1670.1|1667.1|378
1621607700000|2021-05-21 14:35:00|1670.7|1667.7|1669.1|1666.1|1671.9|1668.9|1668.1|1665.1|255
1621608000000|2021-05-21 14:40:00|1669.7|1666.7|1673.7|1670.7|1673.9|1670.9|1669.1|1666.1|315
1621608300000|2021-05-21 14:45:00|1673.4|1670.4|1672.1|1669.1|1673.9|1670.9|1671.1|1668.1|210
1621608600000|2021-05-21 14:50:00|1672.9|1669.9|1672.1|1669.1|1673.1|1670.1|1671.1|1668.1|150
1621608900000|2021-05-21 14:55:00|1672.7|1669.7|1674.1|1671.1|1675.1|1672.1|1672.1|1669.1|918
1621609200000|2021-05-21 15:00:00|1674.3|1671.3|1672.8|1669.8|1677.1|1674.1|1672.8|1669.8|375
1621609500000|2021-05-21 15:05:00|1673.1|1670.1|1672.5|1669.5|1673.1|1670.1|1672.1|1669.1|163
1621609800000|2021-05-21 15:10:00|1672.8|1669.8|1674.5|1671.5|1675.3|1672.3|1672.5|1669.5|161
1621610100000|2021-05-21 15:15:00|1674.8|1671.8|1675.5|1672.5|1675.5|1672.5|1674.5|1671.5|172
1621610400000|2021-05-21 15:20:00|1676.5|1673.5|1678.3|1675.3|1680.1|1677.1|1676.5|1673.5|718
1621610700000|2021-05-21 15:25:00|1678.5|1675.5|1682.1|1679.1|1685.1|1682.1|1677.5|1674.5|502
1621611000000|2021-05-21 15:30:00|1683.1|1680.1|1680.8|1677.8|1683.6|1680.6|1679.8|1676.8|283
1621611300000|2021-05-21 15:35:00|1681.1|1678.1|1683.5|1680.5|1684.1|1681.1|1681.1|1678.1|167
1621611600000|2021-05-21 15:40:00|1683.8|1680.8|1684.5|1681.5|1685.1|1682.1|1683.5|1680.5|312
1621611900000|2021-05-21 15:45:00|1684.8|1681.8|1684.1|1681.1|1685.1|1682.1|1682.3|1679.3|273
1621612200000|2021-05-21 15:50:00|1683.3|1680.3|1683.1|1680.1|1683.8|1680.8|1681.3|1678.3|186
1621612500000|2021-05-21 15:55:00|1683.9|1680.9|1685.1|1682.1|1685.1|1682.1|1683.3|1680.3|704
1621612800000|2021-05-21 16:00:00|1685.3|1682.3|1682.2|1679.2|1686.1|1683.1|1681.5|1678.5|1423
1621613100000|2021-05-21 16:05:00|1682.5|1679.5|1679.7|1676.7|1682.5|1679.5|1678.9|1675.9|437
1621613400000|2021-05-21 16:10:00|1679.9|1676.9|1677.9|1674.9|1680.2|1677.2|1676.9|1673.9|510
1621613700000|2021-05-21 16:15:00|1677.7|1674.7|1679.7|1676.7|1681.9|1678.9|1677.7|1674.7|212
1621614000000|2021-05-21 16:20:00|1679.9|1676.9|1679.9|1676.9|1680.4|1677.4|1675.9|1672.9|475
1621614300000|2021-05-21 16:25:00|1679.3|1676.3|1678.7|1675.7|1682.2|1679.2|1675.9|1672.9|341
1621614600000|2021-05-21 16:30:00|1678.9|1675.9|1672.5|1669.5|1678.9|1675.9|1672.2|1669.2|886
1621614900000|2021-05-21 16:35:00|1672.2|1669.2|1673.7|1670.7|1674.2|1671.2|1671.9|1668.9|205
1621615200000|2021-05-21 16:40:00|1673.5|1670.5|1672.9|1669.9|1673.9|1670.9|1672.2|1669.2|928
1621615500000|2021-05-21 16:45:00|1672.5|1669.5|1671.7|1668.7|1672.5|1669.5|1670.7|1667.7|398
1621615800000|2021-05-21 16:50:00|1671.2|1668.2|1678.7|1675.7|1678.9|1675.9|1669.5|1666.5|2528
1621616100000|2021-05-21 16:55:00|1677.9|1674.9|1680.3|1677.3|1681.3|1678.3|1677.5|1674.5|1170
1621841400000|2021-05-24 07:30:00|1674.6|1671.6|1683.1|1680.1|1684.7|1681.7|1670.6|1667.6|557
1621841700000|2021-05-24 07:35:00|1683.4|1680.4|1681.4|1678.4|1685.4|1682.4|1681.4|1678.4|90
1621842000000|2021-05-24 07:40:00|1681.1|1678.1|1678.1|1675.1|1681.1|1678.1|1676.6|1673.6|149
1621842300000|2021-05-24 07:45:00|1678.4|1675.4|1676.6|1673.6|1678.4|1675.4|1675.2|1672.2|109
1621842600000|2021-05-24 07:50:00|1675.9|1672.9|1673.9|1670.9|1677.6|1674.6|1673.6|1670.6|131
1621842900000|2021-05-24 07:55:00|1674.2|1671.2|1673.6|1670.6|1674.4|1671.4|1673.6|1670.6|122
1621843200000|2021-05-24 08:00:00|1674.6|1671.6|1673.4|1670.4|1674.6|1671.6|1673.2|1670.2|143
1621843500000|2021-05-24 08:05:00|1673.2|1670.2|1671.4|1668.4|1673.4|1670.4|1669.2|1666.2|632
1621843800000|2021-05-24 08:10:00|1672.6|1669.6|1670.6|1667.6|1672.6|1669.6|1670.4|1667.4|71
1621844100000|2021-05-24 08:15:00|1670.4|1667.4|1670.6|1667.6|1670.6|1667.6|1669.6|1666.6|49
1621844400000|2021-05-24 08:20:00|1670.4|1667.4|1669.6|1666.6|1670.4|1667.4|1669.6|1666.6|42
1621844700000|2021-05-24 08:25:00|1670.4|1667.4|1669.6|1666.6|1671.6|1668.6|1669.6|1666.6|101
1621845000000|2021-05-24 08:30:00|1670.6|1667.6|1670.6|1667.6|1672.6|1669.6|1670.6|1667.6|104
1621845300000|2021-05-24 08:35:00|1670.4|1667.4|1671.6|1668.6|1671.6|1668.6|1670.4|1667.4|16
1621845600000|2021-05-24 08:40:00|1670.4|1667.4|1669.6|1666.6|1670.4|1667.4|1669.2|1666.2|45
1621845900000|2021-05-24 08:45:00|1669.4|1666.4|1669.4|1666.4|1669.4|1666.4|1669.4|1666.4|64
1621846200000|2021-05-24 08:50:00|1669.6|1666.6|1669.6|1666.6|1669.6|1666.6|1669.4|1666.4|51
1621846500000|2021-05-24 08:55:00|1669.4|1666.4|1669.9|1666.9|1669.9|1666.9|1669.4|1666.4|32
1621846800000|2021-05-24 09:00:00|1670.2|1667.2|1669.4|1666.4|1670.2|1667.2|1669.4|1666.4|45
1621847100000|2021-05-24 09:05:00|1670.2|1667.2|1670.2|1667.2|1670.2|1667.2|1669.4|1666.4|42
1621847400000|2021-05-24 09:10:00|1669.9|1666.9|1670.4|1667.4|1670.4|1667.4|1669.9|1666.9|11
1621847700000|2021-05-24 09:15:00|1670.2|1667.2|1664.6|1661.6|1670.2|1667.2|1664.6|1661.6|214
1621848000000|2021-05-24 09:20:00|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|66
1621848300000|2021-05-24 09:25:00|1665.7|1662.7|1664.7|1661.7|1666.4|1663.4|1664.7|1661.7|52
1621848600000|2021-05-24 09:30:00|||||||||21
1621848900000|2021-05-24 09:35:00|||||||||15
1621849200000|2021-05-24 09:40:00|1664.9|1661.9|1664.7|1661.7|1664.9|1661.9|1664.7|1661.7|70
1621849500000|2021-05-24 09:45:00|||||||||62
1621849800000|2021-05-24 09:50:00|||||||||45
1621850100000|2021-05-24 09:55:00|1664.2|1661.2|1665.7|1662.7|1665.7|1662.7|1664.2|1661.2|20
1621850400000|2021-05-24 10:00:00|1665.4|1662.4|1664.7|1661.7|1665.4|1662.4|1664.4|1661.4|21
1621850700000|2021-05-24 10:05:00|1665.1|1662.1|1665.4|1662.4|1665.7|1662.7|1663.7|1660.7|199
1621851000000|2021-05-24 10:10:00|1665.7|1662.7|1669.4|1666.4|1669.7|1666.7|1665.7|1662.7|64
1621851300000|2021-05-24 10:15:00|1669.2|1666.2|1669.7|1666.7|1669.7|1666.7|1669.2|1666.2|50
1621851600000|2021-05-24 10:20:00|1669.4|1666.4|1673.2|1670.2|1673.2|1670.2|1669.4|1666.4|89
1621851900000|2021-05-24 10:25:00|1672.9|1669.9|1672.4|1669.4|1672.9|1669.9|1672.4|1669.4|4
1621852200000|2021-05-24 10:30:00|1673.2|1670.2|1671.4|1668.4|1673.2|1670.2|1671.4|1668.4|110
1621852500000|2021-05-24 10:35:00|1670.9|1667.9|1672.4|1669.4|1673.2|1670.2|1670.4|1667.4|49
1621852800000|2021-05-24 10:40:00|1672.2|1669.2|1672.4|1669.4|1672.7|1669.7|1671.9|1668.9|6
1621853100000|2021-05-24 10:45:00|1672.7|1669.7|1672.7|1669.7|1672.9|1669.9|1672.7|1669.7|3
1621853400000|2021-05-24 10:50:00|1673.7|1670.7|1670.7|1667.7|1673.7|1670.7|1670.7|1667.7|35
1621853700000|2021-05-24 10:55:00|1669.7|1666.7|1670.7|1667.7|1670.7|1667.7|1669.7|1666.7|56
1621854000000|2021-05-24 11:00:00|1670.9|1667.9|1672.7|1669.7|1673.2|1670.2|1670.4|1667.4|82
1621854300000|2021-05-24 11:05:00|1673.7|1670.7|1674.2|1671.2|1676.4|1673.4|1672.7|1669.7|357
1621854600000|2021-05-24 11:10:00|1674|1671|1674|1671|1675.5|1672.5|1673.2|1670.2|24
1621854900000|2021-05-24 11:15:00|1674.2|1671.2|1675|1672|1675.5|1672.5|1673.2|1670.2|34
1621855200000|2021-05-24 11:20:00|1675.2|1672.2|1673.2|1670.2|1675.2|1672.2|1673.2|1670.2|51
1621855500000|2021-05-24 11:25:00|1674|1671|1672.4|1669.4|1674.2|1671.2|1672.2|1669.2|45
1621855800000|2021-05-24 11:30:00|1672.2|1669.2|1669.2|1666.2|1673.2|1670.2|1668.8|1665.8|165
1621856100000|2021-05-24 11:35:00|1668|1665|1668|1665|1668.2|1665.2|1666.7|1663.7|370
1621856400000|2021-05-24 11:40:00|1668.2|1665.2|1667.5|1664.5|1668.2|1665.2|1667.5|1664.5|6
1621856700000|2021-05-24 11:45:00|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|16
1621857000000|2021-05-24 11:50:00|1667.5|1664.5|1669.2|1666.2|1669.5|1666.5|1667|1664|85
1621857300000|2021-05-24 11:55:00|1669.5|1666.5|1667.7|1664.7|1670.2|1667.2|1666.7|1663.7|164
1621857600000|2021-05-24 12:00:00|1668.2|1665.2|1667.7|1664.7|1668.2|1665.2|1666.5|1663.5|180
1621857900000|2021-05-24 12:05:00|1668|1665|1671.7|1668.7|1672.7|1669.7|1667.7|1664.7|130
1621858200000|2021-05-24 12:10:00|1672.7|1669.7|1676.2|1673.2|1676.5|1673.5|1672.7|1669.7|219
1621858500000|2021-05-24 12:15:00|1676.7|1673.7|1681.2|1678.2|1684|1681|1675.7|1672.7|419
1621858800000|2021-05-24 12:20:00|1681.5|1678.5|1687.8|1684.8|1687.8|1684.8|1681.5|1678.5|130
1621859100000|2021-05-24 12:25:00|1687.5|1684.5|1688.8|1685.8|1691.8|1688.8|1686.8|1683.8|217
1621859400000|2021-05-24 12:30:00|1688.2|1685.2|1689|1686|1689|1686|1687.8|1684.8|335
1621859700000|2021-05-24 12:35:00|1691|1688|1692|1689|1694.2|1691.2|1691|1688|152
1621860000000|2021-05-24 12:40:00|1691.8|1688.8|1687.2|1684.2|1693|1690|1687.2|1684.2|154
1621860300000|2021-05-24 12:45:00|1688.2|1685.2|1687.2|1684.2|1689.8|1686.8|1687.2|1684.2|137
1621860600000|2021-05-24 12:50:00|1687|1684|1685|1682|1688|1685|1685|1682|304
1621860900000|2021-05-24 12:55:00|1686|1683|1684.2|1681.2|1686|1683|1684|1681|108
1621861200000|2021-05-24 13:00:00|1685|1682|1682.2|1679.2|1685|1682|1682|1679|459
1621861500000|2021-05-24 13:05:00|1682.5|1679.5|1680.7|1677.7|1682.5|1679.5|1680.7|1677.7|99
1621861800000|2021-05-24 13:10:00|1681.5|1678.5|1679.7|1676.7|1682|1679|1679.5|1676.5|174
1621862100000|2021-05-24 13:15:00|1679.5|1676.5|1678.2|1675.2|1679.5|1676.5|1677.5|1674.5|236
1621862400000|2021-05-24 13:20:00|1678.5|1675.5|1681|1678|1681|1678|1678.5|1675.5|149
1621862700000|2021-05-24 13:25:00|1681.5|1678.5|1687.8|1684.8|1687.8|1684.8|1681.5|1678.5|633
1621863000000|2021-05-24 13:30:00|1687.2|1684.2|1688|1685|1688.2|1685.2|1685.2|1682.2|264
1621863300000|2021-05-24 13:35:00|1688.3|1685.3|1688.5|1685.5|1692.8|1689.8|1686.8|1683.8|288
1621863600000|2021-05-24 13:40:00|1689|1686|1688.2|1685.2|1692|1689|1688.2|1685.2|212
1621863900000|2021-05-24 13:45:00|1688|1685|1685.2|1682.2|1688.8|1685.8|1685.2|1682.2|134
1621864200000|2021-05-24 13:50:00|1685.5|1682.5|1683.8|1680.8|1685.5|1682.5|1682.2|1679.2|661
1621864500000|2021-05-24 13:55:00|1683.5|1680.5|1683.8|1680.8|1685.3|1682.3|1683.3|1680.3|188
1621864800000|2021-05-24 14:00:00|1684.3|1681.3|1681.3|1678.3|1684.3|1681.3|1680|1677|209
1621865100000|2021-05-24 14:05:00|1682.3|1679.3|1683.3|1680.3|1683.3|1680.3|1680.3|1677.3|227
1621865400000|2021-05-24 14:10:00|1683.5|1680.5|1682.5|1679.5|1683.5|1680.5|1680.3|1677.3|223
1621865700000|2021-05-24 14:15:00|1683|1680|1689|1686|1689.3|1686.3|1683|1680|276
1621866000000|2021-05-24 14:20:00|1688.5|1685.5|1688.5|1685.5|1689.5|1686.5|1688|1685|145
1621866300000|2021-05-24 14:25:00|1688.8|1685.8|1690|1687|1691.3|1688.3|1688.5|1685.5|161
1621866600000|2021-05-24 14:30:00|1689.8|1686.8|1686.8|1683.8|1689.8|1686.8|1686.3|1683.3|210
1621866900000|2021-05-24 14:35:00|1687|1684|1687|1684|1689.8|1686.8|1687|1684|133
1621867200000|2021-05-24 14:40:00|1687.5|1684.5|1683.8|1680.8|1687.8|1684.8|1683.8|1680.8|235
1621867500000|2021-05-24 14:45:00|1684|1681|1683.8|1680.8|1684|1681|1682.8|1679.8|131
1621867800000|2021-05-24 14:50:00|1684|1681|1686.8|1683.8|1687.3|1684.3|1684|1681|191
1621868100000|2021-05-24 14:55:00|1687|1684|1688|1685|1688.8|1685.8|1685.8|1682.8|145
1621868400000|2021-05-24 15:00:00|1688.3|1685.3|1686.3|1683.3|1689|1686|1685.3|1682.3|649
1621868700000|2021-05-24 15:05:00|1686|1683|1684.7|1681.7|1686.5|1683.5|1684.5|1681.5|204
1621869000000|2021-05-24 15:10:00|1685|1682|1684.7|1681.7|1685.7|1682.7|1684.3|1681.3|169
1621869300000|2021-05-24 15:15:00|1685|1682|1683.7|1680.7|1685.7|1682.7|1683.7|1680.7|154
1621869600000|2021-05-24 15:20:00|1684.5|1681.5|1682.7|1679.7|1684.7|1681.7|1682.7|1679.7|152
1621869900000|2021-05-24 15:25:00|1682.2|1679.2|1684.7|1681.7|1684.7|1681.7|1681.7|1678.7|224
1621870200000|2021-05-24 15:30:00|1684.5|1681.5|1684.5|1681.5|1685.7|1682.7|1682.7|1679.7|219
1621870500000|2021-05-24 15:35:00|1684.7|1681.7|1684.7|1681.7|1685.5|1682.5|1684.7|1681.7|77
1621870800000|2021-05-24 15:40:00|1684.3|1681.3|1685.7|1682.7|1686.7|1683.7|1682.7|1679.7|216
1621871100000|2021-05-24 15:45:00|1686.3|1683.3|1683.7|1680.7|1686.7|1683.7|1683.7|1680.7|212
1621871400000|2021-05-24 15:50:00|1683.3|1680.3|1685.7|1682.7|1685.7|1682.7|1682.7|1679.7|214
1621871700000|2021-05-24 15:55:00|1685.5|1682.5|1685.5|1682.5|1686.3|1683.3|1684.7|1681.7|139
1621872000000|2021-05-24 16:00:00|1685.7|1682.7|1683.2|1680.2|1687|1684|1681.2|1678.2|237
1621872300000|2021-05-24 16:05:00|1683.5|1680.5|1681.7|1678.7|1683.7|1680.7|1681.7|1678.7|215
1621872600000|2021-05-24 16:10:00|1682.3|1679.3|1683.7|1680.7|1684|1681|1682|1679|168
1621872900000|2021-05-24 16:15:00|1684.7|1681.7|1685.5|1682.5|1685.7|1682.7|1684.7|1681.7|236
1621873200000|2021-05-24 16:20:00|1685.7|1682.7|1685.7|1682.7|1685.7|1682.7|1684.7|1681.7|127
1621873500000|2021-05-24 16:25:00|1686.3|1683.3|1684.7|1681.7|1688.7|1685.7|1684.7|1681.7|798
1621873800000|2021-05-24 16:30:00|1684|1681|1685.3|1682.3|1685.7|1682.7|1684|1681|186
1621874100000|2021-05-24 16:35:00|1685.7|1682.7|1689.5|1686.5|1689.7|1686.7|1685.7|1682.7|474
1621874400000|2021-05-24 16:40:00|1688.7|1685.7|1689.7|1686.7|1690.7|1687.7|1688.3|1685.3|398
1621874700000|2021-05-24 16:45:00|1691.3|1688.3|1694.3|1691.3|1696.1|1693.1|1691.3|1688.3|828
1621875000000|2021-05-24 16:50:00|1695.1|1692.1|1689.3|1686.3|1700.1|1697.1|1689.3|1686.3|2618
1621875300000|2021-05-24 16:55:00|1689.1|1686.1|1690.8|1687.8|1692.3|1689.3|1688.3|1685.3|695
1621927800000|2021-05-25 07:30:00|1698.7|1695.7|1701.4|1698.4|1702.2|1699.2|1696.4|1693.4|314
1621928100000|2021-05-25 07:35:00|1702|1699|1705.2|1702.2|1706|1703|1701.4|1698.4|201
1621928400000|2021-05-25 07:40:00|1705.4|1702.4|1710.5|1707.5|1711.2|1708.2|1705.4|1702.4|958
1621928700000|2021-05-25 07:45:00|1710|1707|1714|1711|1715.5|1712.5|1709.7|1706.7|228
1621929000000|2021-05-25 07:50:00|1713.7|1710.7|1712.5|1709.5|1714.7|1711.7|1712|1709|72
1621929300000|2021-05-25 07:55:00|1712.7|1709.7|1709|1706|1713.5|1710.5|1709|1706|87
1621929600000|2021-05-25 08:00:00|1708.7|1705.7|1706|1703|1708.7|1705.7|1706|1703|160
1621929900000|2021-05-25 08:05:00|1706.2|1703.2|1707.8|1704.8|1708|1705|1706.2|1703.2|316
1621930200000|2021-05-25 08:10:00|1708|1705|1706|1703|1708|1705|1706|1703|73
1621930500000|2021-05-25 08:15:00|1706.5|1703.5|1707|1704|1707.5|1704.5|1704|1701|104
1621930800000|2021-05-25 08:20:00|1708|1705|1705.8|1702.8|1708|1705|1705.8|1702.8|79
1621931100000|2021-05-25 08:25:00|1705.2|1702.2|1703|1700|1705.2|1702.2|1702|1699|39
1621931400000|2021-05-25 08:30:00|1703.5|1700.5|1706.8|1703.8|1706.8|1703.8|1703.5|1700.5|24
1621931700000|2021-05-25 08:35:00|1707|1704|1706.8|1703.8|1707.5|1704.5|1706.5|1703.5|31
1621932000000|2021-05-25 08:40:00|1707|1704|1710.5|1707.5|1710.8|1707.8|1707|1704|79
1621932300000|2021-05-25 08:45:00|1710|1707|1712.2|1709.2|1714|1711|1709.8|1706.8|137
1621932600000|2021-05-25 08:50:00|1712.8|1709.8|1713.3|1710.3|1713.8|1710.8|1712.8|1709.8|21
1621932900000|2021-05-25 08:55:00|1713|1710|1711|1708|1713|1710|1711|1708|44
1621933200000|2021-05-25 09:00:00|1710.5|1707.5|1710|1707|1712|1709|1710|1707|25
1621933500000|2021-05-25 09:05:00|1709.2|1706.2|1709.8|1706.8|1709.8|1706.8|1708.5|1705.5|32
1621933800000|2021-05-25 09:10:00|1711.5|1708.5|1714.8|1711.8|1715.5|1712.5|1711|1708|161
1621934100000|2021-05-25 09:15:00|1714|1711|1723.5|1720.5|1723.5|1720.5|1713|1710|452
1621934400000|2021-05-25 09:20:00|1723|1720|1725|1722|1726|1723|1722.5|1719.5|197
1621934700000|2021-05-25 09:25:00|1725.3|1722.3|1726|1723|1726|1723|1725|1722|68
1621935000000|2021-05-25 09:30:00|1725.8|1722.8|1724.8|1721.8|1725.8|1722.8|1724.8|1721.8|65
1621935300000|2021-05-25 09:35:00|1725|1722|1725|1722|1725.8|1722.8|1725|1722|29
1621935600000|2021-05-25 09:40:00|1725.8|1722.8|1719.8|1716.8|1725.8|1722.8|1719.5|1716.5|173
1621935900000|2021-05-25 09:45:00|1720|1717|1720|1717|1721|1718|1719.5|1716.5|183
1621936200000|2021-05-25 09:50:00|1720.3|1717.3|1720|1717|1720.8|1717.8|1719.8|1716.8|13
1621936500000|2021-05-25 09:55:00|1719.8|1716.8|1717.5|1714.5|1721|1718|1717|1714|39
1621936800000|2021-05-25 10:00:00|1717.8|1714.8|1716.8|1713.8|1717.8|1714.8|1715|1712|68
1621937100000|2021-05-25 10:05:00|1716.5|1713.5|1716.5|1713.5|1718|1715|1716|1713|108
1621937400000|2021-05-25 10:10:00|1717|1714|1716.5|1713.5|1717.5|1714.5|1716.5|1713.5|38
1621937700000|2021-05-25 10:15:00|1717|1714|1716.2|1713.2|1717.2|1714.2|1715.2|1712.2|25
1621938000000|2021-05-25 10:20:00|1716.5|1713.5|1718|1715|1718.7|1715.7|1715.7|1712.7|36
1621938300000|2021-05-25 10:25:00|1719|1716|1720.5|1717.5|1720.5|1717.5|1719|1716|135
1621938600000|2021-05-25 10:30:00|1720.7|1717.7|1719.5|1716.5|1721.7|1718.7|1719.5|1716.5|45
1621938900000|2021-05-25 10:35:00|1719|1716|1717.2|1714.2|1719|1716|1716.5|1713.5|85
1621939200000|2021-05-25 10:40:00|1717|1714|1717.2|1714.2|1718.2|1715.2|1716.5|1713.5|53
1621939500000|2021-05-25 10:45:00|1715.7|1712.7|1715.2|1712.2|1716.2|1713.2|1714|1711|89
1621939800000|2021-05-25 10:50:00|1714.2|1711.2|1715.2|1712.2|1715.5|1712.5|1714.2|1711.2|73
1621940100000|2021-05-25 10:55:00|1715.5|1712.5|1715.2|1712.2|1715.5|1712.5|1715.2|1712.2|26
1621940400000|2021-05-25 11:00:00|1714.7|1711.7|1716.5|1713.5|1716.5|1713.5|1714.2|1711.2|26
1621940700000|2021-05-25 11:05:00|1716.2|1713.2|1718.5|1715.5|1719|1716|1716.2|1713.2|30
1621941000000|2021-05-25 11:10:00|1718|1715|1718.2|1715.2|1719|1716|1717|1714|54
1621941300000|2021-05-25 11:15:00|1718|1715|1718|1715|1719|1716|1717|1714|31
1621941600000|2021-05-25 11:20:00|1718.3|1715.3|1718|1715|1718.8|1715.8|1716.3|1713.3|47
1621941900000|2021-05-25 11:25:00|1718.3|1715.3|1718|1715|1718.3|1715.3|1717.3|1714.3|13
1621942200000|2021-05-25 11:30:00|1718.5|1715.5|1719.5|1716.5|1720.8|1717.8|1718.3|1715.3|38
1621942500000|2021-05-25 11:35:00|1720|1717|1719.5|1716.5|1720|1717|1719.5|1716.5|17
1621942800000|2021-05-25 11:40:00|1719.8|1716.8|1717.3|1714.3|1720|1717|1717|1714|58
1621943100000|2021-05-25 11:45:00|1717.5|1714.5|1723|1720|1724|1721|1717.5|1714.5|113
1621943400000|2021-05-25 11:50:00|1723.3|1720.3|1725|1722|1726|1723|1723.3|1720.3|69
1621943700000|2021-05-25 11:55:00|1724.8|1721.8|1723|1720|1726|1723|1723|1720|189
1621944000000|2021-05-25 12:00:00|1724|1721|1722|1719|1728.3|1725.3|1722|1719|279
1621944300000|2021-05-25 12:05:00|1723|1720|1722.3|1719.3|1724.8|1721.8|1721.5|1718.5|310
1621944600000|2021-05-25 12:10:00|1722|1719|1724.3|1721.3|1724.5|1721.5|1721.3|1718.3|124
1621944900000|2021-05-25 12:15:00|1724.5|1721.5|1723.3|1720.3|1725.3|1722.3|1723.3|1720.3|156
1621945200000|2021-05-25 12:20:00|1722.5|1719.5|1723.5|1720.5|1723.5|1720.5|1721.3|1718.3|128
1621945500000|2021-05-25 12:25:00|1724|1721|1731|1728|1731|1728|1724|1721|401
1621945800000|2021-05-25 12:30:00|1732.8|1729.8|1730|1727|1734.8|1731.8|1729|1726|829
1621946100000|2021-05-25 12:35:00|1730.5|1727.5|1731|1728|1734|1731|1730.5|1727.5|353
1621946400000|2021-05-25 12:40:00|1730.6|1727.6|1726.8|1723.8|1730.6|1727.6|1726.3|1723.3|182
1621946700000|2021-05-25 12:45:00|1727|1724|1729.6|1726.6|1730|1727|1727|1724|132
1621947000000|2021-05-25 12:50:00|1729.8|1726.8|1726.6|1723.6|1729.8|1726.8|1724.8|1721.8|197
1621947300000|2021-05-25 12:55:00|1726.8|1723.8|1725.6|1722.6|1728.1|1725.1|1725|1722|132
1621947600000|2021-05-25 13:00:00|1725.3|1722.3|1724.8|1721.8|1727.6|1724.6|1724.8|1721.8|148
1621947900000|2021-05-25 13:05:00|1724.3|1721.3|1721.8|1718.8|1724.8|1721.8|1721.3|1718.3|203
1621948200000|2021-05-25 13:10:00|1721.6|1718.6|1720.6|1717.6|1721.6|1718.6|1720|1717|107
1621948500000|2021-05-25 13:15:00|1720|1717|1721|1718|1721.8|1718.8|1719|1716|172
1621948800000|2021-05-25 13:20:00|1720|1717|1723|1720|1724|1721|1720|1717|266
1621949100000|2021-05-25 13:25:00|1722.8|1719.8|1723|1720|1723|1720|1722|1719|178
1621949400000|2021-05-25 13:30:00|1722.6|1719.6|1722.6|1719.6|1725|1722|1722|1719|208
1621949700000|2021-05-25 13:35:00|1722.8|1719.8|1721.3|1718.3|1722.8|1719.8|1719|1716|133
1621950000000|2021-05-25 13:40:00|1720.5|1717.5|1726.1|1723.1|1726.6|1723.6|1719|1716|696
1621950300000|2021-05-25 13:45:00|1727.1|1724.1|1726.6|1723.6|1728.1|1725.1|1724.6|1721.6|240
1621950600000|2021-05-25 13:50:00|1725.8|1722.8|1724.6|1721.6|1726.1|1723.1|1722.6|1719.6|299
1621950900000|2021-05-25 13:55:00|1724.1|1721.1|1720.3|1717.3|1725.6|1722.6|1719.3|1716.3|504
1621951200000|2021-05-25 14:00:00|1720.6|1717.6|1720.1|1717.1|1721.6|1718.6|1719.3|1716.3|108
1621951500000|2021-05-25 14:05:00|1719.8|1716.8|1716.6|1713.6|1719.8|1716.8|1716|1713|311
1621951800000|2021-05-25 14:10:00|1716.8|1713.8|1713.6|1710.6|1717|1714|1712.3|1709.3|311
1621952100000|2021-05-25 14:15:00|1714|1711|1708.3|1705.3|1714.8|1711.8|1707.8|1704.8|444
1621952400000|2021-05-25 14:20:00|1708.6|1705.6|1706.6|1703.6|1709.6|1706.6|1706|1703|265
1621952700000|2021-05-25 14:25:00|1706.3|1703.3|1704.3|1701.3|1709|1706|1703|1700|444
1621953000000|2021-05-25 14:30:00|1704.6|1701.6|1707.6|1704.6|1708.6|1705.6|1704|1701|323
1621953300000|2021-05-25 14:35:00|1707.8|1704.8|1710.8|1707.8|1712.1|1709.1|1707.8|1704.8|317
1621953600000|2021-05-25 14:40:00|1711.3|1708.3|1709.1|1706.1|1711.8|1708.8|1708.6|1705.6|192
1621953900000|2021-05-25 14:45:00|1708.8|1705.8|1711.6|1708.6|1711.8|1708.8|1708.8|1705.8|229
1621954200000|2021-05-25 14:50:00|1710.8|1707.8|1711.6|1708.6|1711.6|1708.6|1709.8|1706.8|141
1621954500000|2021-05-25 14:55:00|1711.1|1708.1|1709.6|1706.6|1712.3|1709.3|1709.3|1706.3|198
1621954800000|2021-05-25 15:00:00|1709.3|1706.3|1707.1|1704.1|1709.6|1706.6|1706.6|1703.6|296
1621955100000|2021-05-25 15:05:00|1707.3|1704.3|1704.1|1701.1|1707.3|1704.3|1704.1|1701.1|282
1621955400000|2021-05-25 15:10:00|1704.3|1701.3|1703.1|1700.1|1705.8|1702.8|1702.6|1699.6|361
1621955700000|2021-05-25 15:15:00|1703.6|1700.6|1703.1|1700.1|1703.6|1700.6|1701.1|1698.1|502
1621956000000|2021-05-25 15:20:00|1703.3|1700.3|1704.1|1701.1|1704.1|1701.1|1701.1|1698.1|166
1621956300000|2021-05-25 15:25:00|1701.6|1698.6|1701.6|1698.6|1702.8|1699.8|1701.6|1698.6|264
1621956600000|2021-05-25 15:30:00|1701.1|1698.1|1703.6|1700.6|1703.8|1700.8|1700.8|1697.8|169
1621956900000|2021-05-25 15:35:00|1704.6|1701.6|1711.6|1708.6|1711.6|1708.6|1703.6|1700.6|262
1621957200000|2021-05-25 15:40:00|1712.1|1709.1|1710.9|1707.9|1713.1|1710.1|1709.6|1706.6|227
1621957500000|2021-05-25 15:45:00|1710.6|1707.6|1708.9|1705.9|1710.6|1707.6|1707.6|1704.6|242
1621957800000|2021-05-25 15:50:00|1709.1|1706.1|1709.1|1706.1|1709.4|1706.4|1707.6|1704.6|92
1621958100000|2021-05-25 15:55:00|1708.9|1705.9|1709.1|1706.1|1709.1|1706.1|1708.4|1705.4|97
1621958400000|2021-05-25 16:00:00|1709.7|1706.7|1713.1|1710.1|1715.1|1712.1|1708.4|1705.4|309
1621958700000|2021-05-25 16:05:00|1713.4|1710.4|1713.1|1710.1|1714.1|1711.1|1713.1|1710.1|201
1621959000000|2021-05-25 16:10:00|1712.7|1709.7|1712.1|1709.1|1713.1|1710.1|1711.1|1708.1|569
1621959300000|2021-05-25 16:15:00|1711.4|1708.4|1710.1|1707.1|1711.4|1708.4|1710.1|1707.1|213
1621959600000|2021-05-25 16:20:00|1709.4|1706.4|1712.4|1709.4|1713.1|1710.1|1709.1|1706.1|229
1621959900000|2021-05-25 16:25:00|1712.1|1709.1|1712.1|1709.1|1714.1|1711.1|1711.4|1708.4|250
1621960200000|2021-05-25 16:30:00|1711.6|1708.6|1706.6|1703.6|1711.6|1708.6|1706.1|1703.1|200
1621960500000|2021-05-25 16:35:00|1707.1|1704.1|1706.6|1703.6|1708.6|1705.6|1706.6|1703.6|153
1621960800000|2021-05-25 16:40:00|1707.1|1704.1|1707.1|1704.1|1707.6|1704.6|1706.1|1703.1|235
1621961100000|2021-05-25 16:45:00|1706.6|1703.6|1711.6|1708.6|1711.6|1708.6|1706.1|1703.1|470
1621961400000|2021-05-25 16:50:00|1712.6|1709.6|1710.6|1707.6|1714.8|1711.8|1710.3|1707.3|1292
1621961700000|2021-05-25 16:55:00|1711.1|1708.1|1711.8|1708.8|1713.1|1710.1|1710.6|1707.6|508
1622014200000|2021-05-26 07:30:00|1716.7|1713.7|1720.5|1717.5|1720.5|1717.5|1716.7|1713.7|341
1622014500000|2021-05-26 07:35:00|1720|1717|1719.2|1716.2|1720|1717|1719.2|1716.2|57
1622014800000|2021-05-26 07:40:00|1718.8|1715.8|1717.5|1714.5|1719|1716|1717.5|1714.5|94
1622015100000|2021-05-26 07:45:00|1717.3|1714.3|1715.5|1712.5|1717.3|1714.3|1713.7|1710.7|195
1622015400000|2021-05-26 07:50:00|1715.2|1712.2|1714.2|1711.2|1715.7|1712.7|1714.2|1711.2|64
1622015700000|2021-05-26 07:55:00|1713.7|1710.7|1712.5|1709.5|1713.7|1710.7|1712|1709|38
1622016000000|2021-05-26 08:00:00|1712.3|1709.3|1709.7|1706.7|1712.7|1709.7|1709.7|1706.7|30
1622016300000|2021-05-26 08:05:00|||||||||12
1622016600000|2021-05-26 08:10:00|||||||||13
1622016900000|2021-05-26 08:15:00|1710.7|1707.7|1708.7|1705.7|1710.7|1707.7|1707.3|1704.3|143
1622017200000|2021-05-26 08:20:00|1708.8|1705.8|1709.8|1706.8|1709.8|1706.8|1707.8|1704.8|44
1622017500000|2021-05-26 08:25:00|1707.2|1704.2|1703|1700|1707.2|1704.2|1699.2|1696.2|388
1622017800000|2021-05-26 08:30:00|1703.2|1700.2|1703.8|1700.8|1703.8|1700.8|1702|1699|92
1622018100000|2021-05-26 08:35:00|1703.2|1700.2|1702.5|1699.5|1703.2|1700.2|1702|1699|104
1622018400000|2021-05-26 08:40:00|1702.2|1699.2|1701|1698|1702.2|1699.2|1700.2|1697.2|49
1622018700000|2021-05-26 08:45:00|1701.2|1698.2|1703.8|1700.8|1703.8|1700.8|1700.2|1697.2|80
1622019000000|2021-05-26 08:50:00|1702.8|1699.8|1701|1698|1702.8|1699.8|1700.8|1697.8|111
1622019300000|2021-05-26 08:55:00|1700.7|1697.7|1703|1700|1703.5|1700.5|1700.7|1697.7|86
1622019600000|2021-05-26 09:00:00|1702.8|1699.8|1704.8|1701.8|1705|1702|1702.8|1699.8|140
1622019900000|2021-05-26 09:05:00|1704.3|1701.3|1702.5|1699.5|1704.3|1701.3|1702.5|1699.5|23
1622020200000|2021-05-26 09:10:00|1702.8|1699.8|1701.8|1698.8|1702.8|1699.8|1701.5|1698.5|27
1622020500000|2021-05-26 09:15:00|1702.3|1699.3|1705.3|1702.3|1705.3|1702.3|1702.3|1699.3|50
1622020800000|2021-05-26 09:20:00|1705.5|1702.5|1707|1704|1707.8|1704.8|1705.5|1702.5|51
1622021100000|2021-05-26 09:25:00|1707.3|1704.3|1704.5|1701.5|1707.3|1704.3|1704.5|1701.5|52
1622021400000|2021-05-26 09:30:00|1704.3|1701.3|1702.8|1699.8|1704.3|1701.3|1702.8|1699.8|13
1622021700000|2021-05-26 09:35:00|1702.3|1699.3|1703.5|1700.5|1704|1701|1701.8|1698.8|53
1622022000000|2021-05-26 09:40:00|1703.3|1700.3|1701.8|1698.8|1703.5|1700.5|1701.8|1698.8|14
1622022300000|2021-05-26 09:45:00|1701.2|1698.2|1701.3|1698.3|1702.8|1699.8|1699.8|1696.8|223
1622022600000|2021-05-26 09:50:00|1701|1698|1701.5|1698.5|1701.5|1698.5|1700.5|1697.5|17
1622022900000|2021-05-26 09:55:00|1701|1698|1700.5|1697.5|1701|1698|1700.5|1697.5|18
1622023200000|2021-05-26 10:00:00|1700.8|1697.8|1698.8|1695.8|1700.8|1697.8|1698.5|1695.5|181
1622023500000|2021-05-26 10:05:00|1698.3|1695.3|1695.8|1692.8|1698.8|1695.8|1693.8|1690.8|345
1622023800000|2021-05-26 10:10:00|1696|1693|1696.8|1693.8|1697.8|1694.8|1695.8|1692.8|141
1622024100000|2021-05-26 10:15:00|1696.3|1693.3|1696.8|1693.8|1696.8|1693.8|1695.5|1692.5|74
1622024400000|2021-05-26 10:20:00|1696.5|1693.5|1695|1692|1696.5|1693.5|1694|1691|48
1622024700000|2021-05-26 10:25:00|1695.3|1692.3|1696.3|1693.3|1697|1694|1695.3|1692.3|40
1622025000000|2021-05-26 10:30:00|1696|1693|1697.8|1694.8|1699|1696|1696|1693|68
1622025300000|2021-05-26 10:35:00|1697.5|1694.5|1693|1690|1697.5|1694.5|1691.5|1688.5|620
1622025600000|2021-05-26 10:40:00|1693.3|1690.3|1695|1692|1695.8|1692.8|1693.3|1690.3|170
1622025900000|2021-05-26 10:45:00|1695.5|1692.5|1695.3|1692.3|1696|1693|1694.3|1691.3|49
1622026200000|2021-05-26 10:50:00|1696.3|1693.3|1697.3|1694.3|1698.8|1695.8|1696.3|1693.3|85
1622026500000|2021-05-26 10:55:00|1696.8|1693.8|1698|1695|1698|1695|1696.8|1693.8|21
1622026800000|2021-05-26 11:00:00|1698.3|1695.3|1697.3|1694.3|1699|1696|1696.5|1693.5|99
1622027100000|2021-05-26 11:05:00|1696.3|1693.3|1693.3|1690.3|1696.3|1693.3|1693.3|1690.3|63
1622027400000|2021-05-26 11:10:00|1694.3|1691.3|1694.3|1691.3|1695.3|1692.3|1693.3|1690.3|43
1622027700000|2021-05-26 11:15:00|1696.3|1693.3|1697.3|1694.3|1697.8|1694.8|1694.3|1691.3|111
1622028000000|2021-05-26 11:20:00|1697.8|1694.8|1697.3|1694.3|1698.3|1695.3|1697|1694|58
1622028300000|2021-05-26 11:25:00|1697|1694|1698.8|1695.8|1698.8|1695.8|1697|1694|32
1622028600000|2021-05-26 11:30:00|1698.3|1695.3|1697|1694|1699|1696|1697|1694|91
1622028900000|2021-05-26 11:35:00|1698|1695|1697.3|1694.3|1699|1696|1697|1694|78
1622029200000|2021-05-26 11:40:00|1697.8|1694.8|1698.8|1695.8|1699.3|1696.3|1697.8|1694.8|51
1622029500000|2021-05-26 11:45:00|1698.3|1695.3|1699|1696|1699|1696|1698.3|1695.3|43
1622029800000|2021-05-26 11:50:00|1698.5|1695.5|1696|1693|1698.5|1695.5|1695.3|1692.3|851
1622030100000|2021-05-26 11:55:00|1696.3|1693.3|1697|1694|1698|1695|1694.8|1691.8|150
1622030400000|2021-05-26 12:00:00|1697.3|1694.3|1695.3|1692.3|1697.3|1694.3|1694.3|1691.3|240
1622030700000|2021-05-26 12:05:00|1694.5|1691.5|1694.3|1691.3|1695.3|1692.3|1692.8|1689.8|767
1622031000000|2021-05-26 12:10:00|1694|1691|1691|1688|1694|1691|1686|1683|1370
1622031300000|2021-05-26 12:15:00|1690.8|1687.8|1691.3|1688.3|1693|1690|1687.3|1684.3|592
1622031600000|2021-05-26 12:20:00|1692.3|1689.3|1692.8|1689.8|1692.8|1689.8|1691.3|1688.3|289
1622031900000|2021-05-26 12:25:00|1693|1690|1693.8|1690.8|1693.8|1690.8|1691|1688|181
1622032200000|2021-05-26 12:30:00|1694|1691|1695.5|1692.5|1696|1693|1693.8|1690.8|223
1622032500000|2021-05-26 12:35:00|1695.8|1692.8|1698|1695|1700.5|1697.5|1695.8|1692.8|424
1622032800000|2021-05-26 12:40:00|1698.3|1695.3|1696.8|1693.8|1698.8|1695.8|1696.8|1693.8|316
1622033100000|2021-05-26 12:45:00|1697.8|1694.8|1691.8|1688.8|1698|1695|1690.5|1687.5|492
1622033400000|2021-05-26 12:50:00|1692|1689|1690.3|1687.3|1693.3|1690.3|1688.3|1685.3|435
1622033700000|2021-05-26 12:55:00|1690.5|1687.5|1690|1687|1690.8|1687.8|1689|1686|434
1622034000000|2021-05-26 13:00:00|1690.8|1687.8|1689.5|1686.5|1691.8|1688.8|1685.3|1682.3|640
1622034300000|2021-05-26 13:05:00|1689|1686|1688.3|1685.3|1690|1687|1687.5|1684.5|315
1622034600000|2021-05-26 13:10:00|1687.8|1684.8|1688.8|1685.8|1689|1686|1681.3|1678.3|1303
1622034900000|2021-05-26 13:15:00|1689|1686|1691|1688|1691.8|1688.8|1686.8|1683.8|306
1622035200000|2021-05-26 13:20:00|1690.6|1687.6|1687.8|1684.8|1691|1688|1687.8|1684.8|314
1622035500000|2021-05-26 13:25:00|1688.3|1685.3|1691.8|1688.8|1692|1689|1688.3|1685.3|301
1622035800000|2021-05-26 13:30:00|1691.6|1688.6|1687.8|1684.8|1693.8|1690.8|1687.8|1684.8|596
1622036100000|2021-05-26 13:35:00|1687.3|1684.3|1686.5|1683.5|1687.8|1684.8|1685.3|1682.3|263
1622036400000|2021-05-26 13:40:00|1686.8|1683.8|1688|1685|1689.8|1686.8|1685.3|1682.3|556
1622036700000|2021-05-26 13:45:00|1687.5|1684.5|1680.3|1677.3|1687.5|1684.5|1679.8|1676.8|949
1622037000000|2021-05-26 13:50:00|1680.5|1677.5|1680.3|1677.3|1683.3|1680.3|1679.8|1676.8|308
1622037300000|2021-05-26 13:55:00|1680.5|1677.5|1677.8|1674.8|1680.5|1677.5|1676.8|1673.8|623
1622037600000|2021-05-26 14:00:00|1676.3|1673.3|1674.5|1671.5|1676.5|1673.5|1672.3|1669.3|714
1622037900000|2021-05-26 14:05:00|1674.8|1671.8|1678.3|1675.3|1678.5|1675.5|1674.3|1671.3|218
1622038200000|2021-05-26 14:10:00|1678.5|1675.5|1678.5|1675.5|1680|1677|1676.8|1673.8|522
1622038500000|2021-05-26 14:15:00|1678.3|1675.3|1679.8|1676.8|1679.8|1676.8|1677.8|1674.8|202
1622038800000|2021-05-26 14:20:00|1679.5|1676.5|1678.8|1675.8|1679.5|1676.5|1678.3|1675.3|414
1622039100000|2021-05-26 14:25:00|1678.3|1675.3|1682.3|1679.3|1682.8|1679.8|1677.8|1674.8|325
1622039400000|2021-05-26 14:30:00|1683.3|1680.3|1687|1684|1687|1684|1682.3|1679.3|990
1622039700000|2021-05-26 14:35:00|1686.8|1683.8|1691|1688|1692.3|1689.3|1686.8|1683.8|561
1622040000000|2021-05-26 14:40:00|1691.3|1688.3|1686.8|1683.8|1691.3|1688.3|1686.3|1683.3|346
1622040300000|2021-05-26 14:45:00|1687.3|1684.3|1689.8|1686.8|1691.5|1688.5|1687.3|1684.3|439
1622040600000|2021-05-26 14:50:00|1690|1687|1690.3|1687.3|1690.5|1687.5|1688.5|1685.5|384
1622040900000|2021-05-26 14:55:00|1689.8|1686.8|1689.5|1686.5|1690.8|1687.8|1688.3|1685.3|176
1622041200000|2021-05-26 15:00:00|1690.3|1687.3|1686.8|1683.8|1691.3|1688.3|1684.3|1681.3|183
1622041500000|2021-05-26 15:05:00|1685.8|1682.8|1687.8|1684.8|1689.3|1686.3|1685.8|1682.8|181
1622041800000|2021-05-26 15:10:00|1687.3|1684.3|1689.8|1686.8|1689.8|1686.8|1687.3|1684.3|344
1622042100000|2021-05-26 15:15:00|1690.3|1687.3|1690.8|1687.8|1691.8|1688.8|1688.5|1685.5|289
1622042400000|2021-05-26 15:20:00|1691.3|1688.3|1691|1688|1692.3|1689.3|1689.3|1686.3|367
1622042700000|2021-05-26 15:25:00|1691.3|1688.3|1691.3|1688.3|1691.3|1688.3|1688|1685|286
1622043000000|2021-05-26 15:30:00|1691.5|1688.5|1695.3|1692.3|1699.3|1696.3|1691.3|1688.3|424
1622043300000|2021-05-26 15:35:00|1696.3|1693.3|1697.3|1694.3|1697.3|1694.3|1695.3|1692.3|250
1622043600000|2021-05-26 15:40:00|1696.3|1693.3|1694.6|1691.6|1696.8|1693.8|1693.3|1690.3|246
1622043900000|2021-05-26 15:45:00|1694.3|1691.3|1694.3|1691.3|1695.3|1692.3|1692.8|1689.8|283
1622044200000|2021-05-26 15:50:00|1693.8|1690.8|1692.8|1689.8|1694.1|1691.1|1692.6|1689.6|247
1622044500000|2021-05-26 15:55:00|1693.3|1690.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|216
1622044800000|2021-05-26 16:00:00|1693.8|1690.8|1695.3|1692.3|1697.3|1694.3|1693.6|1690.6|214
1622045100000|2021-05-26 16:05:00|1695.8|1692.8|1690.8|1687.8|1696.3|1693.3|1690.8|1687.8|610
1622045400000|2021-05-26 16:10:00|1691.8|1688.8|1692.8|1689.8|1692.8|1689.8|1690.5|1687.5|443
1622045700000|2021-05-26 16:15:00|1693.8|1690.8|1693.3|1690.3|1695.8|1692.8|1692.8|1689.8|231
1622046000000|2021-05-26 16:20:00|1692.8|1689.8|1691.8|1688.8|1693.5|1690.5|1688.5|1685.5|271
1622046300000|2021-05-26 16:25:00|1691|1688|1689.5|1686.5|1691|1688|1688.3|1685.3|448
1622046600000|2021-05-26 16:30:00|1689.3|1686.3|1690.3|1687.3|1690.3|1687.3|1687.8|1684.8|240
1622046900000|2021-05-26 16:35:00|1690.8|1687.8|1690.8|1687.8|1690.8|1687.8|1689.8|1686.8|161
1622047200000|2021-05-26 16:40:00|1690.3|1687.3|1692.8|1689.8|1692.8|1689.8|1689.8|1686.8|288
1622047500000|2021-05-26 16:45:00|1692.6|1689.6|1690.1|1687.1|1692.8|1689.8|1689.8|1686.8|765
1622047800000|2021-05-26 16:50:00|1690.3|1687.3|1687.3|1684.3|1691.3|1688.3|1685.3|1682.3|1781
1622048100000|2021-05-26 16:55:00|1687.8|1684.8|1691.6|1688.6|1691.8|1688.8|1687.3|1684.3|902
1622100600000|2021-05-27 07:30:00|1690.2|1687.2|1694.2|1691.2|1694.5|1691.5|1690|1687|569
1622100900000|2021-05-27 07:35:00|1694|1691|1690|1687|1694|1691|1690|1687|56
1622101200000|2021-05-27 07:40:00|1690.2|1687.2|1691.5|1688.5|1691.5|1688.5|1688.5|1685.5|126
1622101500000|2021-05-27 07:45:00|1691.2|1688.2|1691.2|1688.2|1691.2|1688.2|1690.5|1687.5|35
1622101800000|2021-05-27 07:50:00|1690.7|1687.7|1693|1690|1693|1690|1690.5|1687.5|34
1622102100000|2021-05-27 07:55:00|1693.7|1690.7|1696.5|1693.5|1696.5|1693.5|1693.2|1690.2|60
1622102400000|2021-05-27 08:00:00|1697|1694|1698|1695|1698|1695|1697|1694|30
1622102700000|2021-05-27 08:05:00|1698.2|1695.2|1700.2|1697.2|1700.5|1697.5|1698.2|1695.2|64
1622103000000|2021-05-27 08:10:00|1700.5|1697.5|1701.2|1698.2|1701.5|1698.5|1700.5|1697.5|43
1622103300000|2021-05-27 08:15:00|1701.5|1698.5|1697|1694|1702.2|1699.2|1695.5|1692.5|194
1622103600000|2021-05-27 08:20:00|1697.2|1694.2|1698.2|1695.2|1698.5|1695.5|1697.2|1694.2|21
1622103900000|2021-05-27 08:25:00|1698|1695|1698.2|1695.2|1698.5|1695.5|1696.7|1693.7|32
1622104200000|2021-05-27 08:30:00|1697.2|1694.2|1697.2|1694.2|1698|1695|1696.7|1693.7|35
1622104500000|2021-05-27 08:35:00|1697|1694|1696.2|1693.2|1697.2|1694.2|1695.5|1692.5|60
1622104800000|2021-05-27 08:40:00|1696.5|1693.5|1696.2|1693.2|1697.5|1694.5|1696.2|1693.2|90
1622105100000|2021-05-27 08:45:00|1696|1693|1695.5|1692.5|1697.2|1694.2|1695.2|1692.2|26
1622105400000|2021-05-27 08:50:00|1695.7|1692.7|1698.2|1695.2|1698.5|1695.5|1695.7|1692.7|57
1622105700000|2021-05-27 08:55:00|1698.5|1695.5|1699.2|1696.2|1702|1699|1698.2|1695.2|130
1622106000000|2021-05-27 09:00:00|1699|1696|1699|1696|1700|1697|1698|1695|53
1622106300000|2021-05-27 09:05:00|1700|1697|1699.2|1696.2|1700|1697|1699|1696|22
1622106600000|2021-05-27 09:10:00|1699.5|1696.5|1697.7|1694.7|1700|1697|1697.5|1694.5|45
1622106900000|2021-05-27 09:15:00|1698.2|1695.2|1698|1695|1698.7|1695.7|1697.2|1694.2|28
1622107200000|2021-05-27 09:20:00|1698.2|1695.2|1699.2|1696.2|1700.2|1697.2|1697.7|1694.7|48
1622107500000|2021-05-27 09:25:00|1699|1696|1696.5|1693.5|1699|1696|1696.5|1693.5|31
1622107800000|2021-05-27 09:30:00|1697|1694|1697.5|1694.5|1698.2|1695.2|1696.5|1693.5|555
1622108100000|2021-05-27 09:35:00|1697|1694|1696.7|1693.7|1697|1694|1696.2|1693.2|14
1622108400000|2021-05-27 09:40:00|1697|1694|1698.2|1695.2|1698.2|1695.2|1697|1694|35
1622108700000|2021-05-27 09:45:00|1697.5|1694.5|1697.5|1694.5|1698.2|1695.2|1697.5|1694.5|29
1622109000000|2021-05-27 09:50:00|1697.2|1694.2|1697.5|1694.5|1698.2|1695.2|1697|1694|1409
1622109300000|2021-05-27 09:55:00|1699.5|1696.5|1704.2|1701.2|1705|1702|1699.5|1696.5|554
1622109600000|2021-05-27 10:00:00|1704.5|1701.5|1703.5|1700.5|1705|1702|1702.5|1699.5|129
1622109900000|2021-05-27 10:05:00|1703.2|1700.2|1706.2|1703.2|1706.7|1703.7|1703|1700|1015
1622110200000|2021-05-27 10:10:00|1705.7|1702.7|1705.7|1702.7|1705.7|1702.7|1705.7|1702.7|18
1622110500000|2021-05-27 10:15:00|1705.2|1702.2|1705.7|1702.7|1706.5|1703.5|1704.7|1701.7|25
1622110800000|2021-05-27 10:20:00|1706|1703|1706.5|1703.5|1706.5|1703.5|1705.7|1702.7|180
1622111100000|2021-05-27 10:25:00|1706.8|1703.8|1705|1702|1706.8|1703.8|1704.8|1701.8|38
1622111400000|2021-05-27 10:30:00|1704.8|1701.8|1704.8|1701.8|1705|1702|1704.8|1701.8|53
1622111700000|2021-05-27 10:35:00|1704.5|1701.5|1704.3|1701.3|1704.5|1701.5|1703|1700|54
1622112000000|2021-05-27 10:40:00|1704.5|1701.5|1706.5|1703.5|1706.5|1703.5|1704.5|1701.5|661
1622112300000|2021-05-27 10:45:00|1706.3|1703.3|1705.3|1702.3|1706.3|1703.3|1705|1702|24
1622112600000|2021-05-27 10:50:00|1705|1702|1704.8|1701.8|1705.5|1702.5|1704.8|1701.8|241
1622112900000|2021-05-27 10:55:00|1705|1702|1705.5|1702.5|1705.5|1702.5|1704.8|1701.8|83
1622113200000|2021-05-27 11:00:00|1705.3|1702.3|1705.3|1702.3|1706.3|1703.3|1705.3|1702.3|74
1622113500000|2021-05-27 11:05:00|1705|1702|1704.3|1701.3|1705|1702|1703.5|1700.5|67
1622113800000|2021-05-27 11:10:00|1704.5|1701.5|1706|1703|1706|1703|1704.3|1701.3|699
1622114100000|2021-05-27 11:15:00|1706.3|1703.3|1706|1703|1706.3|1703.3|1706|1703|275
1622114400000|2021-05-27 11:20:00|1705.8|1702.8|1705|1702|1705.8|1702.8|1705|1702|101
1622114700000|2021-05-27 11:25:00|1705.3|1702.3|1706|1703|1706|1703|1705.3|1702.3|35
1622115000000|2021-05-27 11:30:00|1705.8|1702.8|1703.3|1700.3|1706|1703|1703.3|1700.3|107
1622115300000|2021-05-27 11:35:00|1702|1699|1704.8|1701.8|1704.8|1701.8|1701.8|1698.8|178
1622115600000|2021-05-27 11:40:00|1703.8|1700.8|1702|1699|1703.8|1700.8|1700.5|1697.5|177
1622115900000|2021-05-27 11:45:00|1701.8|1698.8|1701.3|1698.3|1702.3|1699.3|1700.8|1697.8|38
1622116200000|2021-05-27 11:50:00|1701|1698|1703|1700|1703|1700|1701|1698|111
1622116500000|2021-05-27 11:55:00|1704|1701|1708.5|1705.5|1708.5|1705.5|1704|1701|312
1622116800000|2021-05-27 12:00:00|1708.3|1705.3|1708.5|1705.5|1709|1706|1705.5|1702.5|676
1622117100000|2021-05-27 12:05:00|1708.8|1705.8|1710.8|1707.8|1711|1708|1708.5|1705.5|347
1622117400000|2021-05-27 12:10:00|1710.5|1707.5|1715.5|1712.5|1715.8|1712.8|1710.5|1707.5|476
1622117700000|2021-05-27 12:15:00|1714.5|1711.5|1715|1712|1719.5|1716.5|1714.5|1711.5|330
1622118000000|2021-05-27 12:20:00|1715.5|1712.5|1719.5|1716.5|1721.5|1718.5|1715.5|1712.5|383
1622118300000|2021-05-27 12:25:00|1719.8|1716.8|1718.5|1715.5|1721.5|1718.5|1718.5|1715.5|150
1622118600000|2021-05-27 12:30:00|1719|1716|1721.5|1718.5|1724.8|1721.8|1718|1715|711
1622118900000|2021-05-27 12:35:00|1721.8|1718.8|1718.5|1715.5|1722.5|1719.5|1717.8|1714.8|531
1622119200000|2021-05-27 12:40:00|1718.8|1715.8|1718|1715|1719.5|1716.5|1716|1713|559
1622119500000|2021-05-27 12:45:00|1717.8|1714.8|1718|1715|1719.3|1716.3|1717|1714|512
1622119800000|2021-05-27 12:50:00|1718.3|1715.3|1721|1718|1721|1718|1718.3|1715.3|229
1622120100000|2021-05-27 12:55:00|1720.5|1717.5|1720|1717|1720.5|1717.5|1719|1716|124
1622120400000|2021-05-27 13:00:00|1721|1718|1716|1713|1721|1718|1716|1713|272
1622120700000|2021-05-27 13:05:00|1716.5|1713.5|1719|1716|1719|1716|1716.5|1713.5|170
1622121000000|2021-05-27 13:10:00|1718.5|1715.5|1717.8|1714.8|1719|1716|1717|1714|603
1622121300000|2021-05-27 13:15:00|1717.5|1714.5|1717.8|1714.8|1719.5|1716.5|1717.3|1714.3|224
1622121600000|2021-05-27 13:20:00|1717.5|1714.5|1716.3|1713.3|1719.5|1716.5|1715.8|1712.8|502
1622121900000|2021-05-27 13:25:00|1716.5|1713.5|1717|1714|1717.5|1714.5|1715.8|1712.8|656
1622122200000|2021-05-27 13:30:00|1717.5|1714.5|1719.5|1716.5|1719.5|1716.5|1716.8|1713.8|919
1622122500000|2021-05-27 13:35:00|1720.5|1717.5|1719.5|1716.5|1722.3|1719.3|1719|1716|949
1622122800000|2021-05-27 13:40:00|1719.8|1716.8|1720|1717|1721|1718|1718.3|1715.3|652
1622123100000|2021-05-27 13:45:00|1720.5|1717.5|1719.3|1716.3|1721.3|1718.3|1719.3|1716.3|425
1622123400000|2021-05-27 13:50:00|1719.5|1716.5|1715.5|1712.5|1720.3|1717.3|1715|1712|384
1622123700000|2021-05-27 13:55:00|1715.3|1712.3|1714.5|1711.5|1715.5|1712.5|1713.8|1710.8|158
1622124000000|2021-05-27 14:00:00|1714.8|1711.8|1714|1711|1715.5|1712.5|1712.5|1709.5|323
1622124300000|2021-05-27 14:05:00|1714.3|1711.3|1715.3|1712.3|1715.5|1712.5|1714|1711|522
1622124600000|2021-05-27 14:10:00|1715|1712|1708.5|1705.5|1715.5|1712.5|1708|1705|290
1622124900000|2021-05-27 14:15:00|1709|1706|1710|1707|1710|1707|1708.8|1705.8|192
1622125200000|2021-05-27 14:20:00|1709.8|1706.8|1714.5|1711.5|1715.5|1712.5|1709.8|1706.8|541
1622125500000|2021-05-27 14:25:00|1714.8|1711.8|1714.5|1711.5|1715.5|1712.5|1711.5|1708.5|370
1622125800000|2021-05-27 14:30:00|1714|1711|1713|1710|1715|1712|1713|1710|107
1622126100000|2021-05-27 14:35:00|1713.3|1710.3|1703.8|1700.8|1714.5|1711.5|1703.8|1700.8|530
1622126400000|2021-05-27 14:40:00|1703.5|1700.5|1704|1701|1704|1701|1702.8|1699.8|304
1622126700000|2021-05-27 14:45:00|1705.5|1702.5|1711.5|1708.5|1711.5|1708.5|1705.5|1702.5|278
1622127000000|2021-05-27 14:50:00|1710.8|1707.8|1712.5|1709.5|1712.5|1709.5|1708|1705|610
1622127300000|2021-05-27 14:55:00|1712|1709|1710.8|1707.8|1712.5|1709.5|1708.5|1705.5|193
1622127600000|2021-05-27 15:00:00|1711|1708|1713.3|1710.3|1713.8|1710.8|1711|1708|311
1622127900000|2021-05-27 15:05:00|1713.5|1710.5|1716.5|1713.5|1716.5|1713.5|1713.5|1710.5|326
1622128200000|2021-05-27 15:10:00|1716.8|1713.8|1714.8|1711.8|1716.8|1713.8|1714.5|1711.5|181
1622128500000|2021-05-27 15:15:00|1715|1712|1714|1711|1715.8|1712.8|1713.8|1710.8|246
1622128800000|2021-05-27 15:20:00|1713.8|1710.8|1713.5|1710.5|1714.8|1711.8|1711.3|1708.3|180
1622129100000|2021-05-27 15:25:00|1713|1710|1712|1709|1713.5|1710.5|1711|1708|273
1622129400000|2021-05-27 15:30:00|1712.5|1709.5|1711.8|1708.8|1713.8|1710.8|1711.8|1708.8|259
1622129700000|2021-05-27 15:35:00|1712|1709|1710.5|1707.5|1712.8|1709.8|1709.8|1706.8|324
1622130000000|2021-05-27 15:40:00|1710.8|1707.8|1706.5|1703.5|1711.5|1708.5|1705.8|1702.8|643
1622130300000|2021-05-27 15:45:00|1706.8|1703.8|1710.8|1707.8|1710.8|1707.8|1706.8|1703.8|639
1622130600000|2021-05-27 15:50:00|1711|1708|1709.5|1706.5|1711|1708|1708.5|1705.5|359
1622130900000|2021-05-27 15:55:00|1709.8|1706.8|1710.5|1707.5|1711|1708|1709.3|1706.3|312
1622131200000|2021-05-27 16:00:00|1710.8|1707.8|1710.8|1707.8|1711|1708|1710|1707|321
1622131500000|2021-05-27 16:05:00|1710.5|1707.5|1707|1704|1710.5|1707.5|1706.8|1703.8|294
1622131800000|2021-05-27 16:10:00|1708|1705|1706.8|1703.8|1708|1705|1706.5|1703.5|473
1622132100000|2021-05-27 16:15:00|1707|1704|1709|1706|1709|1706|1706.8|1703.8|253
1622132400000|2021-05-27 16:20:00|1708.3|1705.3|1707.3|1704.3|1710.8|1707.8|1706.5|1703.5|363
1622132700000|2021-05-27 16:25:00|1707.5|1704.5|1708.5|1705.5|1710.3|1707.3|1707.5|1704.5|321
1622133000000|2021-05-27 16:30:00|1709|1706|1710.5|1707.5|1710.5|1707.5|1707.5|1704.5|302
1622133300000|2021-05-27 16:35:00|1709.8|1706.8|1709.3|1706.3|1709.8|1706.8|1707.5|1704.5|784
1622133600000|2021-05-27 16:40:00|1709|1706|1710.3|1707.3|1710.5|1707.5|1707|1704|341
1622133900000|2021-05-27 16:45:00|1710|1707|1710.5|1707.5|1711.5|1708.5|1709.8|1706.8|627
1622134200000|2021-05-27 16:50:00|1711.5|1708.5|1720|1717|1721|1718|1710.5|1707.5|2414
1622134500000|2021-05-27 16:55:00|1719.8|1716.8|1725.5|1722.5|1725.5|1722.5|1719.5|1716.5|1444
1622187000000|2021-05-28 07:30:00|1730.4|1727.4|1737.8|1734.8|1738.3|1735.3|1729.9|1726.9|2886
1622187300000|2021-05-28 07:35:00|1736.8|1733.8|1736.1|1733.1|1737.5|1734.5|1735.1|1732.1|160
1622187600000|2021-05-28 07:40:00|1736.3|1733.3|1735.8|1732.8|1737.3|1734.3|1735.8|1732.8|160
1622187900000|2021-05-28 07:45:00|1736.1|1733.1|1736.3|1733.3|1736.8|1733.8|1734.6|1731.6|526
1622188200000|2021-05-28 07:50:00|1736.6|1733.6|1735.8|1732.8|1736.6|1733.6|1734.6|1731.6|60
1622188500000|2021-05-28 07:55:00|1735.3|1732.3|1733.8|1730.8|1735.3|1732.3|1733.8|1730.8|16
1622188800000|2021-05-28 08:00:00|1734.1|1731.1|1733.8|1730.8|1734.6|1731.6|1732.8|1729.8|93
1622189100000|2021-05-28 08:05:00|1734.6|1731.6|1735.6|1732.6|1735.8|1732.8|1734.6|1731.6|15
1622189400000|2021-05-28 08:10:00|1734.8|1731.8|1735.6|1732.6|1735.6|1732.6|1734.6|1731.6|25
1622189700000|2021-05-28 08:15:00|1734.8|1731.8|1731.8|1728.8|1734.8|1731.8|1731.8|1728.8|116
1622190000000|2021-05-28 08:20:00|1731.6|1728.6|1732.8|1729.8|1732.8|1729.8|1731.1|1728.1|49
1622190300000|2021-05-28 08:25:00|1732.3|1729.3|1732.1|1729.1|1732.8|1729.8|1731.8|1728.8|48
1622190600000|2021-05-28 08:30:00|1732.6|1729.6|1732.1|1729.1|1732.6|1729.6|1731.6|1728.6|550
1622190900000|2021-05-28 08:35:00|1734.1|1731.1|1735.3|1732.3|1735.6|1732.6|1734.1|1731.1|632
1622191200000|2021-05-28 08:40:00|1735.1|1732.1|1738.3|1735.3|1738.6|1735.6|1735.1|1732.1|281
1622191500000|2021-05-28 08:45:00|1738.1|1735.1|1738.1|1735.1|1738.3|1735.3|1737.1|1734.1|89
1622191800000|2021-05-28 08:50:00|1738.3|1735.3|1745.1|1742.1|1747.3|1744.3|1738.3|1735.3|476
1622192100000|2021-05-28 08:55:00|1744.8|1741.8|1751.6|1748.6|1751.6|1748.6|1744.8|1741.8|1103
1622192400000|2021-05-28 09:00:00|1751.3|1748.3|1749.6|1746.6|1751.6|1748.6|1748.3|1745.3|248
1622192700000|2021-05-28 09:05:00|1750.1|1747.1|1745.8|1742.8|1750.1|1747.1|1745.1|1742.1|453
1622193000000|2021-05-28 09:10:00|1746.1|1743.1|1746.6|1743.6|1747.6|1744.6|1745.8|1742.8|121
1622193300000|2021-05-28 09:15:00|1747.1|1744.1|1745.8|1742.8|1748.8|1745.8|1745.6|1742.6|77
1622193600000|2021-05-28 09:20:00|1745.6|1742.6|1746.8|1743.8|1746.8|1743.8|1745.1|1742.1|66
1622193900000|2021-05-28 09:25:00|1746.6|1743.6|1745.1|1742.1|1746.6|1743.6|1744.1|1741.1|80
1622194200000|2021-05-28 09:30:00|1745.3|1742.3|1744.8|1741.8|1745.3|1742.3|1744.3|1741.3|38
1622194500000|2021-05-28 09:35:00|1744.1|1741.1|1745.1|1742.1|1746.6|1743.6|1744.1|1741.1|79
1622194800000|2021-05-28 09:40:00|1744.6|1741.6|1744.6|1741.6|1745.6|1742.6|1744.3|1741.3|51
1622195100000|2021-05-28 09:45:00|1744.8|1741.8|1744.6|1741.6|1745.8|1742.8|1744.1|1741.1|60
1622195400000|2021-05-28 09:50:00|1744.1|1741.1|1744.6|1741.6|1744.6|1741.6|1744.1|1741.1|8
1622195700000|2021-05-28 09:55:00|1744.1|1741.1|1744.6|1741.6|1744.6|1741.6|1743.8|1740.8|21
1622196000000|2021-05-28 10:00:00|1744.3|1741.3|1742.8|1739.8|1744.3|1741.3|1742.8|1739.8|118
1622196300000|2021-05-28 10:05:00|1742.6|1739.6|1740.6|1737.6|1742.6|1739.6|1740.1|1737.1|138
1622196600000|2021-05-28 10:10:00|1740.8|1737.8|1741.8|1738.8|1741.8|1738.8|1740.6|1737.6|86
1622196900000|2021-05-28 10:15:00|1742.1|1739.1|1741.6|1738.6|1743.1|1740.1|1740.8|1737.8|68
1622197200000|2021-05-28 10:20:00|1741.3|1738.3|1740.8|1737.8|1741.6|1738.6|1740.8|1737.8|23
1622197500000|2021-05-28 10:25:00|1741.1|1738.1|1740.3|1737.3|1741.8|1738.8|1740.1|1737.1|53
1622197800000|2021-05-28 10:30:00|1740.1|1737.1|1736.8|1733.8|1740.6|1737.6|1736.8|1733.8|243
1622198100000|2021-05-28 10:35:00|1736.6|1733.6|1740.1|1737.1|1740.1|1737.1|1736.6|1733.6|78
1622198400000|2021-05-28 10:40:00|1740.3|1737.3|1740.8|1737.8|1741.6|1738.6|1740.1|1737.1|41
1622198700000|2021-05-28 10:45:00|1741.1|1738.1|1743.6|1740.6|1743.6|1740.6|1741.1|1738.1|218
1622199000000|2021-05-28 10:50:00|||||||||25
1622199300000|2021-05-28 10:55:00|1743.8|1740.8|1742.8|1739.8|1743.8|1740.8|1741.8|1738.8|92
1622199600000|2021-05-28 11:00:00|1743.6|1740.6|1744.6|1741.6|1744.6|1741.6|1743.6|1740.6|77
1622199900000|2021-05-28 11:05:00|||||||||49
1622200200000|2021-05-28 11:10:00|1745.1|1742.1|1745.6|1742.6|1746.3|1743.3|1745.1|1742.1|98
1622200500000|2021-05-28 11:15:00|1744.6|1741.6|1746.6|1743.6|1746.6|1743.6|1743.8|1740.8|57
1622200800000|2021-05-28 11:20:00|1745.8|1742.8|1746.3|1743.3|1746.3|1743.3|1745.3|1742.3|53
1622201100000|2021-05-28 11:25:00|1746.1|1743.1|1746.8|1743.8|1747.6|1744.6|1746.1|1743.1|203
1622201400000|2021-05-28 11:30:00|1746.6|1743.6|1746.8|1743.8|1747.6|1744.6|1745.8|1742.8|37
1622201700000|2021-05-28 11:35:00|1746.6|1743.6|1747.8|1744.8|1748.1|1745.1|1746.1|1743.1|28
1622202000000|2021-05-28 11:40:00|1748.1|1745.1|1746.8|1743.8|1748.6|1745.6|1746.1|1743.1|470
1622202300000|2021-05-28 11:45:00|1747.8|1744.8|1746.8|1743.8|1747.8|1744.8|1746.8|1743.8|122
1622202600000|2021-05-28 11:50:00|1746.6|1743.6|1746.3|1743.3|1747.6|1744.6|1746.3|1743.3|148
1622202900000|2021-05-28 11:55:00|1746.1|1743.1|1746.1|1743.1|1747.6|1744.6|1744.8|1741.8|106
1622203200000|2021-05-28 12:00:00|1746.6|1743.6|1755.3|1752.3|1758.1|1755.1|1746.6|1743.6|492
1622203500000|2021-05-28 12:05:00|1755.6|1752.6|1756|1753|1759|1756|1753.1|1750.1|441
1622203800000|2021-05-28 12:10:00|1756.3|1753.3|1755.3|1752.3|1759|1756|1755.3|1752.3|516
1622204100000|2021-05-28 12:15:00|1755.6|1752.6|1750.8|1747.8|1755.6|1752.6|1750.8|1747.8|264
1622204400000|2021-05-28 12:20:00|1750.3|1747.3|1752.8|1749.8|1752.8|1749.8|1748.6|1745.6|1190
1622204700000|2021-05-28 12:25:00|1753.6|1750.6|1754.6|1751.6|1756.1|1753.1|1753.6|1750.6|520
1622205000000|2021-05-28 12:30:00|1754.8|1751.8|1758.8|1755.8|1759.8|1756.8|1754.8|1751.8|537
1622205300000|2021-05-28 12:35:00|1759.1|1756.1|1764.6|1761.6|1764.6|1761.6|1759.1|1756.1|447
1622205600000|2021-05-28 12:40:00|1765.6|1762.6|1763.6|1760.6|1769|1766|1761.1|1758.1|1273
1622205900000|2021-05-28 12:45:00|1764.1|1761.1|1762.8|1759.8|1764.1|1761.1|1762.6|1759.6|203
1622206200000|2021-05-28 12:50:00|1763.8|1760.8|1762.8|1759.8|1764.1|1761.1|1762.3|1759.3|287
1622206500000|2021-05-28 12:55:00|1763.6|1760.6|1763.3|1760.3|1763.6|1760.6|1762.8|1759.8|180
1622206800000|2021-05-28 13:00:00|1763.8|1760.8|1765.8|1762.8|1765.8|1762.8|1763.1|1760.1|654
1622207100000|2021-05-28 13:05:00|1766.3|1763.3|1767.6|1764.6|1767.6|1764.6|1764.8|1761.8|338
1622207400000|2021-05-28 13:10:00|1768.1|1765.1|1770.6|1767.6|1771.6|1768.6|1768.1|1765.1|551
1622207700000|2021-05-28 13:15:00|1771.6|1768.6|1770.6|1767.6|1771.6|1768.6|1769.6|1766.6|361
1622208000000|2021-05-28 13:20:00|1770.1|1767.1|1768.8|1765.8|1770.1|1767.1|1767.8|1764.8|331
1622208300000|2021-05-28 13:25:00|1769.1|1766.1|1767.8|1764.8|1769.1|1766.1|1767.6|1764.6|140
1622208600000|2021-05-28 13:30:00|1768.1|1765.1|1763.1|1760.1|1768.1|1765.1|1761.1|1758.1|698
1622208900000|2021-05-28 13:35:00|1762.8|1759.8|1764.6|1761.6|1764.6|1761.6|1761.1|1758.1|398
1622209200000|2021-05-28 13:40:00|1764.3|1761.3|1764.6|1761.6|1764.6|1761.6|1763.6|1760.6|297
1622209500000|2021-05-28 13:45:00|1763.8|1760.8|1764.8|1761.8|1765.8|1762.8|1762.6|1759.6|281
1622209800000|2021-05-28 13:50:00|1765.1|1762.1|1761.1|1758.1|1766.1|1763.1|1758.3|1755.3|264
1622210100000|2021-05-28 13:55:00|1762.1|1759.1|1760.3|1757.3|1764.1|1761.1|1760.1|1757.1|479
1622210400000|2021-05-28 14:00:00|1760.6|1757.6|1760.1|1757.1|1764.1|1761.1|1759.3|1756.3|495
1622210700000|2021-05-28 14:05:00|1759.8|1756.8|1762.1|1759.1|1762.1|1759.1|1759.3|1756.3|347
1622211000000|2021-05-28 14:10:00|1762.6|1759.6|1760.1|1757.1|1764.1|1761.1|1759.8|1756.8|322
1622211300000|2021-05-28 14:15:00|1760.3|1757.3|1763.6|1760.6|1764.9|1761.9|1759.1|1756.1|980
1622211600000|2021-05-28 14:20:00|1764.1|1761.1|1760.1|1757.1|1764.6|1761.6|1760.1|1757.1|497
1622211900000|2021-05-28 14:25:00|1759.9|1756.9|1760.9|1757.9|1761.9|1758.9|1759.6|1756.6|219
1622212200000|2021-05-28 14:30:00|1760.6|1757.6|1760.6|1757.6|1761.9|1758.9|1758.4|1755.4|210
1622212500000|2021-05-28 14:35:00|1758.1|1755.1|1749.4|1746.4|1758.9|1755.9|1748.6|1745.6|420
1622212800000|2021-05-28 14:40:00|1749.6|1746.6|1746.4|1743.4|1753.6|1750.6|1739.1|1736.1|1109
1622213100000|2021-05-28 14:45:00|1745.6|1742.6|1744.6|1741.6|1746.6|1743.6|1743.4|1740.4|274
1622213400000|2021-05-28 14:50:00|1744.1|1741.1|1742.1|1739.1|1744.4|1741.4|1741.6|1738.6|337
1622213700000|2021-05-28 14:55:00|1741.9|1738.9|1744.1|1741.1|1744.1|1741.1|1741.4|1738.4|459
1622214000000|2021-05-28 15:00:00|1743.4|1740.4|1746.4|1743.4|1747.1|1744.1|1743.4|1740.4|462
1622214300000|2021-05-28 15:05:00|1745.4|1742.4|1746.4|1743.4|1746.9|1743.9|1745.1|1742.1|141
1622214600000|2021-05-28 15:10:00|1746.1|1743.1|1741.4|1738.4|1747.1|1744.1|1741.4|1738.4|357
1622214900000|2021-05-28 15:15:00|1741.1|1738.1|1743.9|1740.9|1744.4|1741.4|1740.6|1737.6|204
1622215200000|2021-05-28 15:20:00|1743.6|1740.6|1740.4|1737.4|1744.1|1741.1|1740.4|1737.4|211
1622215500000|2021-05-28 15:25:00|1740.1|1737.1|1738.4|1735.4|1740.1|1737.1|1734.6|1731.6|285
1622215800000|2021-05-28 15:30:00|1739.1|1736.1|1736.4|1733.4|1740.4|1737.4|1736.1|1733.1|264
1622216100000|2021-05-28 15:35:00|1736.1|1733.1|1734.4|1731.4|1736.4|1733.4|1734.1|1731.1|181
1622216400000|2021-05-28 15:40:00|1734.1|1731.1|1734.1|1731.1|1734.4|1731.4|1733.1|1730.1|257
1622216700000|2021-05-28 15:45:00|1733.6|1730.6|1734.6|1731.6|1736.6|1733.6|1733.6|1730.6|240
1622217000000|2021-05-28 15:50:00|1734.9|1731.9|1734.6|1731.6|1735.4|1732.4|1734.4|1731.4|195
1622217300000|2021-05-28 15:55:00|1734.9|1731.9|1735.6|1732.6|1736.6|1733.6|1734.6|1731.6|347
1622217600000|2021-05-28 16:00:00|1735.4|1732.4|1734.9|1731.9|1735.4|1732.4|1733.1|1730.1|557
1622217900000|2021-05-28 16:05:00|1735.1|1732.1|1740.1|1737.1|1741.9|1738.9|1735.1|1732.1|478
1622218200000|2021-05-28 16:10:00|1739.9|1736.9|1739.9|1736.9|1742.4|1739.4|1738.9|1735.9|305
1622218500000|2021-05-28 16:15:00|1740.6|1737.6|1745.3|1742.3|1745.3|1742.3|1738.4|1735.4|532
1622218800000|2021-05-28 16:20:00|1745.1|1742.1|1746.1|1743.1|1746.1|1743.1|1744.3|1741.3|318
1622219100000|2021-05-28 16:25:00|1745.8|1742.8|1743.1|1740.1|1745.8|1742.8|1741.6|1738.6|354
1622219400000|2021-05-28 16:30:00|1744.1|1741.1|1744.1|1741.1|1744.3|1741.3|1741.8|1738.8|268
1622219700000|2021-05-28 16:35:00|1744.3|1741.3|1742.6|1739.6|1745.1|1742.1|1741.6|1738.6|455
1622220000000|2021-05-28 16:40:00|1743.1|1740.1|1740.1|1737.1|1743.1|1740.1|1739.3|1736.3|936
1622220300000|2021-05-28 16:45:00|1739.8|1736.8|1741.1|1738.1|1742.6|1739.6|1738.6|1735.6|437
1622220600000|2021-05-28 16:50:00|1741.6|1738.6|1738.6|1735.6|1744.6|1741.6|1735|1732|3063
1622220900000|2021-05-28 16:55:00|1739|1736|1739.3|1736.3|1741|1738|1737|1734|1283
1622532600000|2021-06-01 07:30:00|1758.6|1755.6|1767.1|1764.1|1770.4|1767.4|1758.6|1755.6|2047
1622532900000|2021-06-01 07:35:00|1766.9|1763.9|1767.2|1764.2|1768|1765|1766.7|1763.7|494
1622533200000|2021-06-01 07:40:00|1767.7|1764.7|1768|1765|1768.7|1765.7|1767.7|1764.7|60
1622533500000|2021-06-01 07:45:00|1768.5|1765.5|1771.6|1768.6|1773.8|1770.8|1768.1|1765.1|165
1622533800000|2021-06-01 07:50:00|1770.3|1767.3|1770.6|1767.6|1771|1768|1767.4|1764.4|812
1622534100000|2021-06-01 07:55:00|1770.8|1767.8|1771.4|1768.4|1771.4|1768.4|1770.6|1767.6|194
1622534400000|2021-06-01 08:00:00|1772.4|1769.4|1776.7|1773.7|1777.4|1774.4|1772.4|1769.4|270
1622534700000|2021-06-01 08:05:00|1776.9|1773.9|1776.7|1773.7|1777|1774|1775.4|1772.4|104
1622535000000|2021-06-01 08:10:00|1777|1774|1777.6|1774.6|1778.4|1775.4|1777|1774|95
1622535300000|2021-06-01 08:15:00|1778.1|1775.1|1777.7|1774.7|1778.4|1775.4|1776.4|1773.4|195
1622535600000|2021-06-01 08:20:00|1778.1|1775.1|1778|1775|1778.9|1775.9|1776.7|1773.7|107
1622535900000|2021-06-01 08:25:00|1778.2|1775.2|1776.4|1773.4|1778.2|1775.2|1776|1773|169
1622536200000|2021-06-01 08:30:00|1776.2|1773.2|1774.4|1771.4|1776.5|1773.5|1774.4|1771.4|62
1622536500000|2021-06-01 08:35:00|1773.1|1770.1|1780.2|1777.2|1781|1778|1773.1|1770.1|566
1622536800000|2021-06-01 08:40:00|1780.4|1777.4|1782.4|1779.4|1784.4|1781.4|1779|1776|612
1622537100000|2021-06-01 08:45:00|1783.1|1780.1|1782.9|1779.9|1785.1|1782.1|1780.8|1777.8|509
1622537400000|2021-06-01 08:50:00|1782.4|1779.4|1786.1|1783.1|1786.8|1783.8|1782.4|1779.4|297
1622537700000|2021-06-01 08:55:00|1785.8|1782.8|1783.8|1780.8|1786.4|1783.4|1783.1|1780.1|67
1622538000000|2021-06-01 09:00:00|1783.4|1780.4|1786.8|1783.8|1786.8|1783.8|1783.4|1780.4|168
1622538300000|2021-06-01 09:05:00|1786.4|1783.4|1787.1|1784.1|1787.4|1784.4|1786.4|1783.4|36
1622538600000|2021-06-01 09:10:00|1786.8|1783.8|1787.6|1784.6|1788.8|1785.8|1785.8|1782.8|117
1622538900000|2021-06-01 09:15:00|1787.4|1784.4|1787.4|1784.4|1788.6|1785.6|1786.8|1783.8|22
1622539200000|2021-06-01 09:20:00|1786.8|1783.8|1781.4|1778.4|1787.1|1784.1|1781.4|1778.4|143
1622539500000|2021-06-01 09:25:00|1780.4|1777.4|1779.3|1776.3|1780.4|1777.4|1776.4|1773.4|131
1622539800000|2021-06-01 09:30:00|1779.1|1776.1|1779.4|1776.4|1780.4|1777.4|1779.1|1776.1|204
1622540100000|2021-06-01 09:35:00|1779.8|1776.8|1772.4|1769.4|1780.4|1777.4|1772.4|1769.4|67
1622540400000|2021-06-01 09:40:00|1772.8|1769.8|1774.1|1771.1|1775.1|1772.1|1772.8|1769.8|121
1622540700000|2021-06-01 09:45:00|1773.9|1770.9|1773.8|1770.8|1775.1|1772.1|1773.4|1770.4|53
1622541000000|2021-06-01 09:50:00|1774.1|1771.1|1771.4|1768.4|1776.4|1773.4|1771.4|1768.4|169
1622541300000|2021-06-01 09:55:00|1770.4|1767.4|1772.1|1769.1|1772.1|1769.1|1770.4|1767.4|220
1622541600000|2021-06-01 10:00:00|1772.4|1769.4|1767.1|1764.1|1773.4|1770.4|1765.4|1762.4|494
1622541900000|2021-06-01 10:05:00|1767.3|1764.3|1771.6|1768.6|1771.6|1768.6|1766.4|1763.4|227
1622542200000|2021-06-01 10:10:00|1771.9|1768.9|1776.4|1773.4|1776.4|1773.4|1770.4|1767.4|156
1622542500000|2021-06-01 10:15:00|1775.7|1772.7|1781.3|1778.3|1782|1779|1775.4|1772.4|149
1622542800000|2021-06-01 10:20:00|1781|1778|1779.7|1776.7|1781|1778|1778.5|1775.5|457
1622543100000|2021-06-01 10:25:00|1780|1777|1776.7|1773.7|1780|1777|1776|1773|109
1622543400000|2021-06-01 10:30:00|1777|1774|1775|1772|1777|1774|1772.5|1769.5|70
1622543700000|2021-06-01 10:35:00|1774.7|1771.7|1775.7|1772.7|1775.9|1772.9|1774.7|1771.7|23
1622544000000|2021-06-01 10:40:00|1776|1773|1775|1772|1777|1774|1775|1772|510
1622544300000|2021-06-01 10:45:00|1774.1|1771.1|1773.5|1770.5|1774.1|1771.1|1772.3|1769.3|152
1622544600000|2021-06-01 10:50:00|1773.8|1770.8|1775|1772|1775|1772|1772.8|1769.8|20
1622544900000|2021-06-01 10:55:00|1775.3|1772.3|1772.1|1769.1|1775.3|1772.3|1772.1|1769.1|338
1622545200000|2021-06-01 11:00:00|1771.9|1768.9|1771.6|1768.6|1773.6|1770.6|1771.4|1768.4|30
1622545500000|2021-06-01 11:05:00|1771.9|1768.9|1773.6|1770.6|1774.6|1771.6|1771.9|1768.9|64
1622545800000|2021-06-01 11:10:00|1772.9|1769.9|1777.1|1774.1|1777.6|1774.6|1772.4|1769.4|116
1622546100000|2021-06-01 11:15:00|1777.4|1774.4|1775.9|1772.9|1777.4|1774.4|1774.9|1771.9|27
1622546400000|2021-06-01 11:20:00|1775.7|1772.7|1774.9|1771.9|1776.4|1773.4|1774.9|1771.9|18
1622546700000|2021-06-01 11:25:00|1774.6|1771.6|1776.6|1773.6|1777.6|1774.6|1774.6|1771.6|23
1622547000000|2021-06-01 11:30:00|1776.4|1773.4|1775.2|1772.2|1776.9|1773.9|1775.2|1772.2|31
1622547300000|2021-06-01 11:35:00|1775.4|1772.4|1778.9|1775.9|1778.9|1775.9|1774.9|1771.9|124
1622547600000|2021-06-01 11:40:00|1777.6|1774.6|1779.9|1776.9|1780.6|1777.6|1777.6|1774.6|65
1622547900000|2021-06-01 11:45:00|1779.6|1776.6|1778.4|1775.4|1779.9|1776.9|1777.4|1774.4|81
1622548200000|2021-06-01 11:50:00|1778.2|1775.2|1778.2|1775.2|1778.9|1775.9|1777.6|1774.6|7
1622548500000|2021-06-01 11:55:00|1777.6|1774.6|1780.1|1777.1|1780.1|1777.1|1777.4|1774.4|92
1622548800000|2021-06-01 12:00:00|1780.4|1777.4|1783.4|1780.4|1784.4|1781.4|1780.4|1777.4|479
1622549100000|2021-06-01 12:05:00|1783.6|1780.6|1783.4|1780.4|1784.6|1781.6|1781.6|1778.6|226
1622549400000|2021-06-01 12:10:00|1783.8|1780.8|1784.2|1781.2|1784.6|1781.6|1782.2|1779.2|359
1622549700000|2021-06-01 12:15:00|1784.6|1781.6|1783.2|1780.2|1785|1782|1782.2|1779.2|285
1622550000000|2021-06-01 12:20:00|1782.2|1779.2|1781.2|1778.2|1782.9|1779.9|1781.2|1778.2|290
1622550300000|2021-06-01 12:25:00|1781.6|1778.6|1776.9|1773.9|1782.2|1779.2|1776.2|1773.2|330
1622550600000|2021-06-01 12:30:00|1777.6|1774.6|1774.2|1771.2|1777.6|1774.6|1773.9|1770.9|484
1622550900000|2021-06-01 12:35:00|1774.4|1771.4|1772.2|1769.2|1776.2|1773.2|1769.2|1766.2|677
1622551200000|2021-06-01 12:40:00|1772.8|1769.8|1767.5|1764.5|1772.8|1769.8|1766.8|1763.8|568
1622551500000|2021-06-01 12:45:00|1767.8|1764.8|1770.2|1767.2|1770.2|1767.2|1766.5|1763.5|227
1622551800000|2021-06-01 12:50:00|1770|1767|1771|1768|1774|1771|1769.8|1766.8|364
1622552100000|2021-06-01 12:55:00|1771.2|1768.2|1770.8|1767.8|1772.8|1769.8|1769.8|1766.8|336
1622552400000|2021-06-01 13:00:00|1771.8|1768.8|1772.2|1769.2|1772.8|1769.8|1769.8|1766.8|489
1622552700000|2021-06-01 13:05:00|1772.8|1769.8|1770.8|1767.8|1772.8|1769.8|1770.8|1767.8|103
1622553000000|2021-06-01 13:10:00|1769.3|1766.3|1768.8|1765.8|1769.8|1766.8|1766.8|1763.8|247
1622553300000|2021-06-01 13:15:00|1769|1766|1772.5|1769.5|1772.5|1769.5|1769|1766|612
1622553600000|2021-06-01 13:20:00|1772.8|1769.8|1773.8|1770.8|1775.2|1772.2|1772.8|1769.8|405
1622553900000|2021-06-01 13:25:00|1774|1771|1774.8|1771.8|1775.2|1772.2|1773.8|1770.8|218
1622554200000|2021-06-01 13:30:00|1774.5|1771.5|1774.8|1771.8|1776.8|1773.8|1773.8|1770.8|616
1622554500000|2021-06-01 13:35:00|1775.8|1772.8|1776.2|1773.2|1777.8|1774.8|1773.8|1770.8|432
1622554800000|2021-06-01 13:40:00|1775.2|1772.2|1776.8|1773.8|1776.8|1773.8|1774.5|1771.5|145
1622555100000|2021-06-01 13:45:00|1777.2|1774.2|1775.8|1772.8|1778.8|1775.8|1775.8|1772.8|447
1622555400000|2021-06-01 13:50:00|1776|1773|1777|1774|1777|1774|1773.8|1770.8|196
1622555700000|2021-06-01 13:55:00|1777.2|1774.2|1774|1771|1777.2|1774.2|1773.5|1770.5|205
1622556000000|2021-06-01 14:00:00|1774.2|1771.2|1776.2|1773.2|1776.8|1773.8|1773.8|1770.8|309
1622556300000|2021-06-01 14:05:00|1775.8|1772.8|1776.8|1773.8|1776.8|1773.8|1774.5|1771.5|621
1622556600000|2021-06-01 14:10:00|1775.8|1772.8|1773.8|1770.8|1776.8|1773.8|1773.8|1770.8|389
1622556900000|2021-06-01 14:15:00|1774.5|1771.5|1771.9|1768.9|1775.3|1772.3|1771.9|1768.9|245
1622557200000|2021-06-01 14:20:00|1771.3|1768.3|1774.8|1771.8|1774.8|1771.8|1771.3|1768.3|263
1622557500000|2021-06-01 14:25:00|1774.3|1771.3|1772.3|1769.3|1774.8|1771.8|1771.3|1768.3|238
1622557800000|2021-06-01 14:30:00|1772.8|1769.8|1774.8|1771.8|1774.8|1771.8|1772.8|1769.8|217
1622558100000|2021-06-01 14:35:00|1775.8|1772.8|1781.2|1778.2|1782.2|1779.2|1775.6|1772.6|495
1622558400000|2021-06-01 14:40:00|1781.5|1778.5|1781.2|1778.2|1784.2|1781.2|1781.2|1778.2|652
1622558700000|2021-06-01 14:45:00|1781.5|1778.5|1779.5|1776.5|1782|1779|1779|1776|467
1622559000000|2021-06-01 14:50:00|1779.8|1776.8|1783.2|1780.2|1783.8|1780.8|1779.8|1776.8|202
1622559300000|2021-06-01 14:55:00|1783.5|1780.5|1782.2|1779.2|1784.2|1781.2|1781.8|1778.8|371
1622559600000|2021-06-01 15:00:00|1782.5|1779.5|1783.2|1780.2|1783.6|1780.6|1780.7|1777.7|546
1622559900000|2021-06-01 15:05:00|1783.4|1780.4|1782.6|1779.6|1783.6|1780.6|1781.9|1778.9|262
1622560200000|2021-06-01 15:10:00|1782.4|1779.4|1781.9|1778.9|1784.2|1781.2|1781.9|1778.9|449
1622560500000|2021-06-01 15:15:00|1781.2|1778.2|1777.6|1774.6|1781.6|1778.6|1775.9|1772.9|358
1622560800000|2021-06-01 15:20:00|1778.2|1775.2|1776.6|1773.6|1778.6|1775.6|1776.6|1773.6|333
1622561100000|2021-06-01 15:25:00|1777|1774|1770.8|1767.8|1777.6|1774.6|1770.8|1767.8|1162
1622561400000|2021-06-01 15:30:00|1771.2|1768.2|1769.8|1766.8|1771.8|1768.8|1767.1|1764.1|470
1622561700000|2021-06-01 15:35:00|1769.3|1766.3|1769.2|1766.2|1770.8|1767.8|1766.8|1763.8|418
1622562000000|2021-06-01 15:40:00|1769.8|1766.8|1770.8|1767.8|1771.8|1768.8|1767.8|1764.8|497
1622562300000|2021-06-01 15:45:00|1770.3|1767.3|1770|1767|1772.2|1769.2|1769.8|1766.8|492
1622562600000|2021-06-01 15:50:00|1769.8|1766.8|1768.8|1765.8|1772.3|1769.3|1768.7|1765.7|511
1622562900000|2021-06-01 15:55:00|1769.2|1766.2|1771.1|1768.1|1771.3|1768.3|1768.1|1765.1|402
1622563200000|2021-06-01 16:00:00|1770.8|1767.8|1772.1|1769.1|1772.8|1769.8|1770.5|1767.5|151
1622563500000|2021-06-01 16:05:00|1771.8|1768.8|1773.8|1770.8|1774.8|1771.8|1771.8|1768.8|161
1622563800000|2021-06-01 16:10:00|1774|1771|1773.8|1770.8|1774.8|1771.8|1773.8|1770.8|121
1622564100000|2021-06-01 16:15:00|1774.5|1771.5|1776|1773|1777|1774|1774.5|1771.5|280
1622564400000|2021-06-01 16:20:00|1775.8|1772.8|1775.5|1772.5|1776.8|1773.8|1775|1772|318
1622564700000|2021-06-01 16:25:00|1774.8|1771.8|1771.2|1768.2|1775.2|1772.2|1771.2|1768.2|486
1622565000000|2021-06-01 16:30:00|1771.5|1768.5|1771.2|1768.2|1774.2|1771.2|1770.2|1767.2|632
1622565300000|2021-06-01 16:35:00|1771.4|1768.4|1772.5|1769.5|1775.2|1772.2|1771.4|1768.4|1055
1622565600000|2021-06-01 16:40:00|1772|1769|1767.2|1764.2|1772.2|1769.2|1767.2|1764.2|290
1622565900000|2021-06-01 16:45:00|1767.5|1764.5|1767.2|1764.2|1769.8|1766.8|1767.2|1764.2|593
1622566200000|2021-06-01 16:50:00|1766.8|1763.8|1771.8|1768.8|1773.2|1770.2|1763.8|1760.8|2616
1622566500000|2021-06-01 16:55:00|1772|1769|1776.8|1773.8|1777.2|1774.2|1772|1769|1023
1622619000000|2021-06-02 07:30:00|1775|1772|1778.2|1775.2|1779.2|1776.2|1774.5|1771.5|574
1622619300000|2021-06-02 07:35:00|1777.2|1774.2|1780|1777|1780|1777|1776.2|1773.2|776
1622619600000|2021-06-02 07:40:00|1779|1776|1777.9|1774.9|1779.3|1776.3|1776.9|1773.9|119
1622619900000|2021-06-02 07:45:00|1778.2|1775.2|1779.8|1776.8|1780.8|1777.8|1777.2|1774.2|166
1622620200000|2021-06-02 07:50:00|1780.1|1777.1|1781.3|1778.3|1781.6|1778.6|1779.3|1776.3|52
1622620500000|2021-06-02 07:55:00|1781|1778|1781|1778|1781|1778|1780|1777|30
1622620800000|2021-06-02 08:00:00|1780.8|1777.8|1783|1780|1783|1780|1780.6|1777.6|41
1622621100000|2021-06-02 08:05:00|1784|1781|1785|1782|1787|1784|1783.6|1780.6|477
1622621400000|2021-06-02 08:10:00|1784.6|1781.6|1787.6|1784.6|1788.6|1785.6|1784.4|1781.4|346
1622621700000|2021-06-02 08:15:00|1787.8|1784.8|1788.6|1785.6|1788.6|1785.6|1786.8|1783.8|55
1622622000000|2021-06-02 08:20:00|1788.4|1785.4|1788.6|1785.6|1789.6|1786.6|1787.6|1784.6|110
1622622300000|2021-06-02 08:25:00|1788.8|1785.8|1788.1|1785.1|1788.8|1785.8|1787|1784|149
1622622600000|2021-06-02 08:30:00|1787.8|1784.8|1789.3|1786.3|1789.3|1786.3|1787.8|1784.8|119
1622622900000|2021-06-02 08:35:00|1789|1786|1789|1786|1789.3|1786.3|1789|1786|16
1622623200000|2021-06-02 08:40:00|1788.8|1785.8|1789|1786|1789.6|1786.6|1788.8|1785.8|31
1622623500000|2021-06-02 08:45:00|1790|1787|1788.3|1785.3|1790|1787|1788.3|1785.3|67
1622623800000|2021-06-02 08:50:00|1788.6|1785.6|1786.6|1783.6|1789.3|1786.3|1786.6|1783.6|354
1622624100000|2021-06-02 08:55:00|1786.9|1783.9|1786.7|1783.7|1787.4|1784.4|1785.2|1782.2|99
1622624400000|2021-06-02 09:00:00|1786.2|1783.2|1788.6|1785.6|1788.6|1785.6|1785.9|1782.9|57
1622624700000|2021-06-02 09:05:00|1789.6|1786.6|1788.6|1785.6|1790.6|1787.6|1788.6|1785.6|143
1622625000000|2021-06-02 09:10:00|1789.1|1786.1|1788.6|1785.6|1789.1|1786.1|1788.6|1785.6|26
1622625300000|2021-06-02 09:15:00|1788.8|1785.8|1789.1|1786.1|1789.6|1786.6|1788.6|1785.6|44
1622625600000|2021-06-02 09:20:00|1789.6|1786.6|1788.4|1785.4|1789.6|1786.6|1788.4|1785.4|14
1622625900000|2021-06-02 09:25:00|1788.6|1785.6|1789.6|1786.6|1789.6|1786.6|1788.6|1785.6|19
1622626200000|2021-06-02 09:30:00|1789.1|1786.1|1789.6|1786.6|1789.6|1786.6|1787.6|1784.6|179
1622626500000|2021-06-02 09:35:00|1791.6|1788.6|1793|1790|1794.6|1791.6|1791.6|1788.6|282
1622626800000|2021-06-02 09:40:00|1792.6|1789.6|1792.9|1789.9|1793.1|1790.1|1791.6|1788.6|83
1622627100000|2021-06-02 09:45:00|1792.6|1789.6|1792.4|1789.4|1792.6|1789.6|1790.9|1787.9|73
1622627400000|2021-06-02 09:50:00|1792.6|1789.6|1792.9|1789.9|1792.9|1789.9|1792.2|1789.2|31
1622627700000|2021-06-02 09:55:00|1792.6|1789.6|1793.6|1790.6|1793.6|1790.6|1792.6|1789.6|23
1622628000000|2021-06-02 10:00:00|1793.2|1790.2|1791.9|1788.9|1793.2|1790.2|1790.9|1787.9|162
1622628300000|2021-06-02 10:05:00|1791.5|1788.5|1786.5|1783.5|1792.2|1789.2|1785.2|1782.2|358
1622628600000|2021-06-02 10:10:00|1786.7|1783.7|1785.8|1782.8|1786.7|1783.7|1785.8|1782.8|36
1622628900000|2021-06-02 10:15:00|1786|1783|1786.5|1783.5|1787.8|1784.8|1785.8|1782.8|34
1622629200000|2021-06-02 10:20:00|1786.7|1783.7|1785|1782|1787.2|1784.2|1783.8|1780.8|162
1622629500000|2021-06-02 10:25:00|1785.3|1782.3|1785.8|1782.8|1785.8|1782.8|1784.8|1781.8|47
1622629800000|2021-06-02 10:30:00|1786|1783|1786.5|1783.5|1787.8|1784.8|1785.8|1782.8|43
1622630100000|2021-06-02 10:35:00|1790.8|1787.8|1792.4|1789.4|1792.4|1789.4|1790.6|1787.6|367
1622630400000|2021-06-02 10:40:00|1793.1|1790.1|1791.1|1788.1|1793.4|1790.4|1790.4|1787.4|214
1622630700000|2021-06-02 10:45:00|1791.4|1788.4|1787.4|1784.4|1792.4|1789.4|1787.4|1784.4|72
1622631000000|2021-06-02 10:50:00|1787.2|1784.2|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|43
1622631300000|2021-06-02 10:55:00|1788.4|1785.4|1788.9|1785.9|1789.1|1786.1|1788.4|1785.4|29
1622631600000|2021-06-02 11:00:00|1788.4|1785.4|1785.4|1782.4|1788.4|1785.4|1785.4|1782.4|79
1622631900000|2021-06-02 11:05:00|1785.7|1782.7|1787.6|1784.6|1787.6|1784.6|1785.4|1782.4|56
1622632200000|2021-06-02 11:10:00|1787.4|1784.4|1788.1|1785.1|1788.4|1785.4|1786.4|1783.4|59
1622632500000|2021-06-02 11:15:00|1788.4|1785.4|1787.4|1784.4|1788.4|1785.4|1786.4|1783.4|38
1622632800000|2021-06-02 11:20:00|1788.1|1785.1|1787.6|1784.6|1788.1|1785.1|1786.4|1783.4|105
1622633100000|2021-06-02 11:25:00|1788.1|1785.1|1786.4|1783.4|1789.6|1786.6|1786.4|1783.4|104
1622633400000|2021-06-02 11:30:00|1786.1|1783.1|1786.4|1783.4|1787.4|1784.4|1786.1|1783.1|25
1622633700000|2021-06-02 11:35:00|1787.1|1784.1|1787.1|1784.1|1787.4|1784.4|1786.4|1783.4|52
1622634000000|2021-06-02 11:40:00|1786.9|1783.9|1783|1780|1787.1|1784.1|1783|1780|72
1622634300000|2021-06-02 11:45:00|1783.2|1780.2|1785.4|1782.4|1786.4|1783.4|1783|1780|200
1622634600000|2021-06-02 11:50:00|1785.6|1782.6|1785.8|1782.8|1786.4|1783.4|1785.6|1782.6|14
1622634900000|2021-06-02 11:55:00|1784.4|1781.4|1786.1|1783.1|1786.6|1783.6|1780.7|1777.7|401
1622635200000|2021-06-02 12:00:00|1785.8|1782.8|1786.4|1783.4|1787.1|1784.1|1785.4|1782.4|148
1622635500000|2021-06-02 12:05:00|1786.6|1783.6|1785|1782|1786.6|1783.6|1784.4|1781.4|163
1622635800000|2021-06-02 12:10:00|1784.7|1781.7|1781|1778|1787.2|1784.2|1781|1778|238
1622636100000|2021-06-02 12:15:00|1781.2|1778.2|1778|1775|1781.2|1778.2|1776.2|1773.2|415
1622636400000|2021-06-02 12:20:00|1778.2|1775.2|1778|1775|1778.4|1775.4|1775|1772|155
1622636700000|2021-06-02 12:25:00|1778.2|1775.2|1778|1775|1778.2|1775.2|1776|1773|367
1622637000000|2021-06-02 12:30:00|1777|1774|1773|1770|1778|1775|1770.3|1767.3|685
1622637300000|2021-06-02 12:35:00|1772.7|1769.7|1773.3|1770.3|1773.6|1770.6|1771.6|1768.6|143
1622637600000|2021-06-02 12:40:00|1773.6|1770.6|1775|1772|1776|1773|1771.3|1768.3|364
1622637900000|2021-06-02 12:45:00|1774|1771|1776.7|1773.7|1778.4|1775.4|1774|1771|162
1622638200000|2021-06-02 12:50:00|1776.4|1773.4|1773.6|1770.6|1776.4|1773.4|1772.8|1769.8|721
1622638500000|2021-06-02 12:55:00|1773.3|1770.3|1774|1771|1774.8|1771.8|1772.3|1769.3|269
1622638800000|2021-06-02 13:00:00|1774.8|1771.8|1775.2|1772.2|1777|1774|1771.6|1768.6|331
1622639100000|2021-06-02 13:05:00|1775.4|1772.4|1773|1770|1775.7|1772.7|1772.5|1769.5|195
1622639400000|2021-06-02 13:10:00|1775.4|1772.4|1770.6|1767.6|1775.4|1772.4|1769|1766|303
1622639700000|2021-06-02 13:15:00|1770|1767|1772|1769|1772|1769|1769.3|1766.3|161
1622640000000|2021-06-02 13:20:00|1771.6|1768.6|1772|1769|1772|1769|1770.3|1767.3|127
1622640300000|2021-06-02 13:25:00|1773|1770|1776|1773|1777|1774|1773|1770|281
1622640600000|2021-06-02 13:30:00|1775.9|1772.9|1778.2|1775.2|1780.4|1777.4|1775.9|1772.9|298
1622640900000|2021-06-02 13:35:00|1778.4|1775.4|1775.4|1772.4|1779.4|1776.4|1775.2|1772.2|249
1622641200000|2021-06-02 13:40:00|1775|1772|1775.7|1772.7|1775.7|1772.7|1772|1769|207
1622641500000|2021-06-02 13:45:00|1775.4|1772.4|1771.2|1768.2|1775.4|1772.4|1770.4|1767.4|359
1622641800000|2021-06-02 13:50:00|1771.4|1768.4|1771.2|1768.2|1773|1770|1770|1767|215
1622642100000|2021-06-02 13:55:00|1771|1768|1770|1767|1771|1768|1769|1766|195
1622642400000|2021-06-02 14:00:00|1770.2|1767.2|1775.4|1772.4|1775.4|1772.4|1770|1767|294
1622642700000|2021-06-02 14:05:00|1775.2|1772.2|1777.4|1774.4|1780.7|1777.7|1773.7|1770.7|588
1622643000000|2021-06-02 14:10:00|1777.2|1774.2|1776.7|1773.7|1777.2|1774.2|1775.4|1772.4|312
1622643300000|2021-06-02 14:15:00|1778.7|1775.7|1778.4|1775.4|1778.7|1775.7|1777|1774|182
1622643600000|2021-06-02 14:20:00|1778.7|1775.7|1777.4|1774.4|1779|1776|1776.4|1773.4|263
1622643900000|2021-06-02 14:25:00|1777.2|1774.2|1778.4|1775.4|1778.7|1775.7|1776.4|1773.4|131
1622644200000|2021-06-02 14:30:00|1778.2|1775.2|1775.7|1772.7|1778.4|1775.4|1775.4|1772.4|203
1622644500000|2021-06-02 14:35:00|1775.4|1772.4|1776.4|1773.4|1776.4|1773.4|1774.4|1771.4|253
1622644800000|2021-06-02 14:40:00|1776.7|1773.7|1779.4|1776.4|1779.7|1776.7|1776.7|1773.7|219
1622645100000|2021-06-02 14:45:00|1779.2|1776.2|1778.4|1775.4|1780.4|1777.4|1777.4|1774.4|135
1622645400000|2021-06-02 14:50:00|1778.7|1775.7|1778.2|1775.2|1779|1776|1776.4|1773.4|168
1622645700000|2021-06-02 14:55:00|1777.7|1774.7|1775.7|1772.7|1778|1775|1775.2|1772.2|223
1622646000000|2021-06-02 15:00:00|1775.9|1772.9|1778.7|1775.7|1780.4|1777.4|1775.9|1772.9|324
1622646300000|2021-06-02 15:05:00|1779.2|1776.2|1775.2|1772.2|1779.2|1776.2|1774.7|1771.7|315
1622646600000|2021-06-02 15:10:00|1775.4|1772.4|1776.4|1773.4|1777.2|1774.2|1775|1772|243
1622646900000|2021-06-02 15:15:00|1776.7|1773.7|1775.7|1772.7|1778|1775|1775.2|1772.2|249
1622647200000|2021-06-02 15:20:00|1775.4|1772.4|1775.7|1772.7|1776.7|1773.7|1775.4|1772.4|228
1622647500000|2021-06-02 15:25:00|1775.4|1772.4|1775.4|1772.4|1777|1774|1774.4|1771.4|223
1622647800000|2021-06-02 15:30:00|1775|1772|1772|1769|1775.2|1772.2|1772|1769|205
1622648100000|2021-06-02 15:35:00|1772.3|1769.3|1772.7|1769.7|1772.7|1769.7|1769.7|1766.7|354
1622648400000|2021-06-02 15:40:00|1772|1769|1771.7|1768.7|1772.7|1769.7|1771|1768|247
1622648700000|2021-06-02 15:45:00|1771.5|1768.5|1766.8|1763.8|1771.5|1768.5|1766|1763|450
1622649000000|2021-06-02 15:50:00|1766.6|1763.6|1762|1759|1766.6|1763.6|1761.6|1758.6|842
1622649300000|2021-06-02 15:55:00|1761.6|1758.6|1763|1760|1765|1762|1761.6|1758.6|431
1622649600000|2021-06-02 16:00:00|1763.2|1760.2|1766|1763|1766|1763|1763|1760|547
1622649900000|2021-06-02 16:05:00|1766.4|1763.4|1764.3|1761.3|1767|1764|1763.6|1760.6|353
1622650200000|2021-06-02 16:10:00|1764|1761|1760.3|1757.3|1764|1761|1758.8|1755.8|458
1622650500000|2021-06-02 16:15:00|1760.1|1757.1|1754.8|1751.8|1760.1|1757.1|1754.6|1751.6|417
1622650800000|2021-06-02 16:20:00|1755.1|1752.1|1763|1760|1763|1760|1755.1|1752.1|438
1622651100000|2021-06-02 16:25:00|1762.3|1759.3|1760.6|1757.6|1762.3|1759.3|1759.8|1756.8|362
1622651400000|2021-06-02 16:30:00|1760|1757|1761.6|1758.6|1761.6|1758.6|1758.8|1755.8|493
1622651700000|2021-06-02 16:35:00|1762.6|1759.6|1764.6|1761.6|1765.3|1762.3|1761.6|1758.6|407
1622652000000|2021-06-02 16:40:00|1764.8|1761.8|1763.6|1760.6|1767|1764|1762.6|1759.6|709
1622652300000|2021-06-02 16:45:00|1763.8|1760.8|1764|1761|1765.7|1762.7|1762|1759|524
1622652600000|2021-06-02 16:50:00|1765|1762|1773.7|1770.7|1774|1771|1764|1761|2648
1622652900000|2021-06-02 16:55:00|1774|1771|1774.9|1771.9|1774.9|1771.9|1772|1769|2087
1622705400000|2021-06-03 07:30:00|1774.7|1771.7|1770|1767|1775.6|1772.6|1766.5|1763.5|427
1622705700000|2021-06-03 07:35:00|1768.2|1765.2|1768.8|1765.8|1771.6|1768.6|1767.5|1764.5|138
1622706000000|2021-06-03 07:40:00|1769|1766|1764|1761|1769.3|1766.3|1761.6|1758.6|192
1622706300000|2021-06-03 07:45:00|1764.3|1761.3|1764.3|1761.3|1764.6|1761.6|1761.8|1758.8|127
1622706600000|2021-06-03 07:50:00|1764|1761|1762.8|1759.8|1764.7|1761.7|1761.3|1758.3|68
1622706900000|2021-06-03 07:55:00|1762.6|1759.6|1765|1762|1766|1763|1762.6|1759.6|50
1622707200000|2021-06-03 08:00:00|1764.8|1761.8|1766.3|1763.3|1766.8|1763.8|1764.3|1761.3|63
1622707500000|2021-06-03 08:05:00|1766|1763|1767.3|1764.3|1767.3|1764.3|1765.3|1762.3|15
1622707800000|2021-06-03 08:10:00|1767|1764|1767.3|1764.3|1767.7|1764.7|1765.8|1762.8|58
1622708100000|2021-06-03 08:15:00|1767|1764|1766.3|1763.3|1767|1764|1765.8|1762.8|23
1622708400000|2021-06-03 08:20:00|1766|1763|1765.3|1762.3|1766.3|1763.3|1765.3|1762.3|19
1622708700000|2021-06-03 08:25:00|1764.3|1761.3|1762.3|1759.3|1765.3|1762.3|1761|1758|191
1622709000000|2021-06-03 08:30:00|1763|1760|1765|1762|1766.7|1763.7|1763|1760|208
1622709300000|2021-06-03 08:35:00|1764|1761|1763.7|1760.7|1764.3|1761.3|1763.7|1760.7|55
1622709600000|2021-06-03 08:40:00|1763.4|1760.4|1762.3|1759.3|1763.4|1760.4|1762.3|1759.3|10
1622709900000|2021-06-03 08:45:00|1762|1759|1762|1759|1763.2|1760.2|1761.3|1758.3|46
1622710200000|2021-06-03 08:50:00|1762.3|1759.3|1763.5|1760.5|1763.5|1760.5|1762.3|1759.3|10
1622710500000|2021-06-03 08:55:00|1763.3|1760.3|1761.5|1758.5|1763.3|1760.3|1761.3|1758.3|17
1622710800000|2021-06-03 09:00:00|1761.7|1758.7|1760.5|1757.5|1762|1759|1760|1757|39
1622711100000|2021-06-03 09:05:00|1760.3|1757.3|1759|1756|1761|1758|1758.7|1755.7|80
1622711400000|2021-06-03 09:10:00|1759.3|1756.3|1758.3|1755.3|1759.3|1756.3|1757.3|1754.3|72
1622711700000|2021-06-03 09:15:00|1759|1756|1756.3|1753.3|1759|1756|1756|1753|209
1622712000000|2021-06-03 09:20:00|1756.8|1753.8|1756.3|1753.3|1757.3|1754.3|1756.3|1753.3|63
1622712300000|2021-06-03 09:25:00|1756.8|1753.8|1757.3|1754.3|1758.3|1755.3|1756.8|1753.8|68
1622712600000|2021-06-03 09:30:00|1757.7|1754.7|1759|1756|1760|1757|1757.7|1754.7|82
1622712900000|2021-06-03 09:35:00|1758.8|1755.8|1758|1755|1758.8|1755.8|1758|1755|16
1622713200000|2021-06-03 09:40:00|1758.3|1755.3|1758.3|1755.3|1760|1757|1757.3|1754.3|50
1622713500000|2021-06-03 09:45:00|1758|1755|1759.8|1756.8|1760|1757|1757.8|1754.8|50
1622713800000|2021-06-03 09:50:00|1760|1757|1759.3|1756.3|1760.3|1757.3|1759|1756|11
1622714100000|2021-06-03 09:55:00|1760|1757|1759.3|1756.3|1760|1757|1759.3|1756.3|15
1622714400000|2021-06-03 10:00:00|1760.3|1757.3|1762.3|1759.3|1763.5|1760.5|1760.3|1757.3|51
1622714700000|2021-06-03 10:05:00|1762.5|1759.5|1762.3|1759.3|1763|1760|1761.3|1758.3|44
1622715000000|2021-06-03 10:10:00|1763.3|1760.3|1762.5|1759.5|1763.3|1760.3|1761.7|1758.7|27
1622715300000|2021-06-03 10:15:00|1762.3|1759.3|1761.6|1758.6|1763|1760|1761.3|1758.3|980
1622715600000|2021-06-03 10:20:00|1761.3|1758.3|1760.9|1757.9|1761.3|1758.3|1760.6|1757.6|34
1622715900000|2021-06-03 10:25:00|1760.6|1757.6|1759.9|1756.9|1761.1|1758.1|1759.9|1756.9|33
1622716200000|2021-06-03 10:30:00|1760.3|1757.3|1757.9|1754.9|1760.6|1757.6|1757.9|1754.9|39
1622716500000|2021-06-03 10:35:00|1757.3|1754.3|1757.6|1754.6|1758.6|1755.6|1756.9|1753.9|71
1622716800000|2021-06-03 10:40:00|1757.3|1754.3|1757.6|1754.6|1757.6|1754.6|1757.1|1754.1|11
1622717100000|2021-06-03 10:45:00|1757.4|1754.4|1751.6|1748.6|1757.6|1754.6|1751.1|1748.1|159
1622717400000|2021-06-03 10:50:00|1751.9|1748.9|1753.9|1750.9|1753.9|1750.9|1751.9|1748.9|73
1622717700000|2021-06-03 10:55:00|1752.9|1749.9|1752.6|1749.6|1753.6|1750.6|1751.9|1748.9|120
1622718000000|2021-06-03 11:00:00|1752.9|1749.9|1753.9|1750.9|1754.4|1751.4|1752.9|1749.9|48
1622718300000|2021-06-03 11:05:00|1753.7|1750.7|1753.4|1750.4|1753.7|1750.7|1751.9|1748.9|102
1622718600000|2021-06-03 11:10:00|1753.6|1750.6|1753.1|1750.1|1753.6|1750.6|1752.6|1749.6|31
1622718900000|2021-06-03 11:15:00|1752.9|1749.9|1750.3|1747.3|1752.9|1749.9|1749.9|1746.9|142
1622719200000|2021-06-03 11:20:00|1750.6|1747.6|1750.9|1747.9|1751.6|1748.6|1750.4|1747.4|90
1622719500000|2021-06-03 11:25:00|1751.4|1748.4|1750.6|1747.6|1751.9|1748.9|1749.9|1746.9|123
1622719800000|2021-06-03 11:30:00|1750.3|1747.3|1750.6|1747.6|1750.9|1747.9|1750.3|1747.3|80
1622720100000|2021-06-03 11:35:00|1750.9|1747.9|1750.3|1747.3|1750.9|1747.9|1750.3|1747.3|32
1622720400000|2021-06-03 11:40:00|1750.6|1747.6|1751.9|1748.9|1751.9|1748.9|1750.3|1747.3|191
1622720700000|2021-06-03 11:45:00|1751.6|1748.6|1757.3|1754.3|1757.3|1754.3|1751.6|1748.6|292
1622721000000|2021-06-03 11:50:00|1757.6|1754.6|1758.3|1755.3|1759.3|1756.3|1757.3|1754.3|185
1622721300000|2021-06-03 11:55:00|1757.9|1754.9|1755.1|1752.1|1757.9|1754.9|1753.4|1750.4|185
1622721600000|2021-06-03 12:00:00|1755.3|1752.3|1753.1|1750.1|1755.6|1752.6|1751.9|1748.9|288
1622721900000|2021-06-03 12:05:00|1752.9|1749.9|1753.9|1750.9|1756.9|1753.9|1750.9|1747.9|161
1622722200000|2021-06-03 12:10:00|1754.4|1751.4|1753.6|1750.6|1754.9|1751.9|1752.9|1749.9|186
1622722500000|2021-06-03 12:15:00|1753.9|1750.9|1753.3|1750.3|1754.6|1751.6|1752.3|1749.3|1165
1622722800000|2021-06-03 12:20:00|1753.6|1750.6|1751.9|1748.9|1753.6|1750.6|1751.9|1748.9|104
1622723100000|2021-06-03 12:25:00|1750.9|1747.9|1750.6|1747.6|1750.9|1747.9|1749.6|1746.6|171
1622723400000|2021-06-03 12:30:00|1750.9|1747.9|1750.9|1747.9|1752.3|1749.3|1750.6|1747.6|122
1622723700000|2021-06-03 12:35:00|1749.9|1746.9|1754.3|1751.3|1754.3|1751.3|1749.9|1746.9|151
1622724000000|2021-06-03 12:40:00|1754.1|1751.1|1756.6|1753.6|1757.1|1754.1|1752.9|1749.9|107
1622724300000|2021-06-03 12:45:00|1756.3|1753.3|1755.9|1752.9|1757.3|1754.3|1754.9|1751.9|490
1622724600000|2021-06-03 12:50:00|1755.6|1752.6|1753.6|1750.6|1755.6|1752.6|1753.6|1750.6|94
1622724900000|2021-06-03 12:55:00|1753.3|1750.3|1752.6|1749.6|1753.9|1750.9|1752.6|1749.6|65
1622725200000|2021-06-03 13:00:00|1752.3|1749.3|1754.6|1751.6|1754.9|1751.9|1748.9|1745.9|433
1622725500000|2021-06-03 13:05:00|1754.2|1751.2|1753.3|1750.3|1754.2|1751.2|1751.9|1748.9|1074
1622725800000|2021-06-03 13:10:00|1752.3|1749.3|1754.3|1751.3|1754.3|1751.3|1752.3|1749.3|68
1622726100000|2021-06-03 13:15:00|1753.3|1750.3|1752.3|1749.3|1753.3|1750.3|1751.3|1748.3|175
1622726400000|2021-06-03 13:20:00|1753.3|1750.3|1751.3|1748.3|1753.3|1750.3|1751|1748|111
1622726700000|2021-06-03 13:25:00|1750.5|1747.5|1755.3|1752.3|1756.7|1753.7|1750.3|1747.3|264
1622727000000|2021-06-03 13:30:00|1755|1752|1755.5|1752.5|1757|1754|1753.3|1750.3|632
1622727300000|2021-06-03 13:35:00|1755.3|1752.3|1749.3|1746.3|1755.3|1752.3|1749.3|1746.3|174
1622727600000|2021-06-03 13:40:00|1750.3|1747.3|1741.8|1738.8|1750.3|1747.3|1741.8|1738.8|1252
1622727900000|2021-06-03 13:45:00|1742|1739|1744.3|1741.3|1746.3|1743.3|1740.8|1737.8|489
1622728200000|2021-06-03 13:50:00|1744.5|1741.5|1738|1735|1745.7|1742.7|1738|1735|376
1622728500000|2021-06-03 13:55:00|1738.3|1735.3|1741.3|1738.3|1742.3|1739.3|1737.5|1734.5|724
1622728800000|2021-06-03 14:00:00|1740.3|1737.3|1738.7|1735.7|1740.3|1737.3|1737.3|1734.3|226
1622729100000|2021-06-03 14:05:00|1739.3|1736.3|1737.7|1734.7|1740.3|1737.3|1737.3|1734.3|272
1622729400000|2021-06-03 14:10:00|1737.3|1734.3|1740.3|1737.3|1740.3|1737.3|1737.3|1734.3|251
1622729700000|2021-06-03 14:15:00|1740|1737|1736.3|1733.3|1740|1737|1735.7|1732.7|460
1622730000000|2021-06-03 14:20:00|1737.3|1734.3|1737|1734|1738.7|1735.7|1736.3|1733.3|295
1622730300000|2021-06-03 14:25:00|1737.3|1734.3|1738.3|1735.3|1738.3|1735.3|1736.4|1733.4|167
1622730600000|2021-06-03 14:30:00|1738.5|1735.5|1742.7|1739.7|1742.7|1739.7|1737.7|1734.7|211
1622730900000|2021-06-03 14:35:00|1743.3|1740.3|1740.3|1737.3|1743.3|1740.3|1740.3|1737.3|327
1622731200000|2021-06-03 14:40:00|1739.6|1736.6|1743.5|1740.5|1744.7|1741.7|1737.3|1734.3|582
1622731500000|2021-06-03 14:45:00|1743.7|1740.7|1745.3|1742.3|1746.3|1743.3|1743.5|1740.5|295
1622731800000|2021-06-03 14:50:00|1745|1742|1743.3|1740.3|1746.5|1743.5|1743.3|1740.3|468
1622732100000|2021-06-03 14:55:00|1742.7|1739.7|1744.3|1741.3|1745|1742|1742.7|1739.7|180
1622732400000|2021-06-03 15:00:00|1744.7|1741.7|1750|1747|1752.7|1749.7|1744.3|1741.3|678
1622732700000|2021-06-03 15:05:00|1749.5|1746.5|1749|1746|1750.7|1747.7|1748.5|1745.5|567
1622733000000|2021-06-03 15:10:00|1748.7|1745.7|1746.3|1743.3|1749.7|1746.7|1746.3|1743.3|412
1622733300000|2021-06-03 15:15:00|1747|1744|1747|1744|1747.3|1744.3|1746|1743|202
1622733600000|2021-06-03 15:20:00|1747.3|1744.3|1742|1739|1747.5|1744.5|1741.3|1738.3|452
1622733900000|2021-06-03 15:25:00|1742.3|1739.3|1740|1737|1742.3|1739.3|1739.3|1736.3|393
1622734200000|2021-06-03 15:30:00|1740.3|1737.3|1736.3|1733.3|1740.3|1737.3|1736|1733|343
1622734500000|2021-06-03 15:35:00|1736|1733|1738|1735|1738|1735|1736|1733|197
1622734800000|2021-06-03 15:40:00|1738.3|1735.3|1736.3|1733.3|1739.3|1736.3|1736|1733|298
1622735100000|2021-06-03 15:45:00|1737.3|1734.3|1735.7|1732.7|1737.3|1734.3|1735.7|1732.7|140
1622735400000|2021-06-03 15:50:00|1736|1733|1735.3|1732.3|1736|1733|1735|1732|162
1622735700000|2021-06-03 15:55:00|1736.3|1733.3|1735.7|1732.7|1737.3|1734.3|1735.7|1732.7|242
1622736000000|2021-06-03 16:00:00|1736|1733|1738.7|1735.7|1738.7|1735.7|1735.3|1732.3|204
1622736300000|2021-06-03 16:05:00|1737.3|1734.3|1737.3|1734.3|1737.7|1734.7|1736.3|1733.3|202
1622736600000|2021-06-03 16:10:00|1737.7|1734.7|1739|1736|1739|1736|1737|1734|712
1622736900000|2021-06-03 16:15:00|1738.7|1735.7|1738.7|1735.7|1739.7|1736.7|1738.7|1735.7|118
1622737200000|2021-06-03 16:20:00|1738.3|1735.3|1737.3|1734.3|1738.3|1735.3|1737|1734|235
1622737500000|2021-06-03 16:25:00|1737|1734|1739.3|1736.3|1739.7|1736.7|1737|1734|174
1622737800000|2021-06-03 16:30:00|1739|1736|1747.7|1744.7|1747.7|1744.7|1738.7|1735.7|1051
1622738100000|2021-06-03 16:35:00|1746.9|1743.9|1749.7|1746.7|1750.7|1747.7|1745.9|1742.9|357
1622738400000|2021-06-03 16:40:00|1749.2|1746.2|1750.7|1747.7|1752.9|1749.9|1749.1|1746.1|552
1622738700000|2021-06-03 16:45:00|1750.4|1747.4|1746.7|1743.7|1750.4|1747.4|1745.7|1742.7|523
1622739000000|2021-06-03 16:50:00|1746.9|1743.9|1747.7|1744.7|1750.7|1747.7|1744.7|1741.7|3322
1622739300000|2021-06-03 16:55:00|1747.1|1744.1|1743.7|1740.7|1747.7|1744.7|1743.7|1740.7|667
1622791800000|2021-06-04 07:30:00|1750.5|1747.5|1756.8|1753.8|1759.1|1756.1|1750.5|1747.5|504
1622792100000|2021-06-04 07:35:00|1757.1|1754.1|1754.1|1751.1|1757.5|1754.5|1754|1751|168
1622792400000|2021-06-04 07:40:00|1754.8|1751.8|1755|1752|1755.1|1752.1|1753.5|1750.5|30
1622792700000|2021-06-04 07:45:00|1754.8|1751.8|1753.8|1750.8|1755.1|1752.1|1753.8|1750.8|55
1622793000000|2021-06-04 07:50:00|1753.5|1750.5|1753.8|1750.8|1754.8|1751.8|1752.8|1749.8|643
1622793300000|2021-06-04 07:55:00|1754.8|1751.8|1755.8|1752.8|1755.8|1752.8|1754.3|1751.3|93
1622793600000|2021-06-04 08:00:00|1755.5|1752.5|1755.2|1752.2|1755.8|1752.8|1754.8|1751.8|126
1622793900000|2021-06-04 08:05:00|1755.5|1752.5|1754.2|1751.2|1755.5|1752.5|1754.2|1751.2|28
1622794200000|2021-06-04 08:10:00|1754.8|1751.8|1755.5|1752.5|1755.5|1752.5|1754.5|1751.5|12
1622794500000|2021-06-04 08:15:00|1755.1|1752.1|1754.5|1751.5|1755.1|1752.1|1753.8|1750.8|13
1622794800000|2021-06-04 08:20:00|1754.3|1751.3|1756.8|1753.8|1756.8|1753.8|1753.8|1750.8|29
1622795100000|2021-06-04 08:25:00|1757.5|1754.5|1754.8|1751.8|1757.5|1754.5|1753.8|1750.8|64
1622795400000|2021-06-04 08:30:00|1755.5|1752.5|1753.8|1750.8|1757.8|1754.8|1753.8|1750.8|125
1622795700000|2021-06-04 08:35:00|1754|1751|1753.8|1750.8|1755.5|1752.5|1753.8|1750.8|16
1622796000000|2021-06-04 08:40:00|1754|1751|1755.8|1752.8|1755.8|1752.8|1753.8|1750.8|36
1622796300000|2021-06-04 08:45:00|1756.5|1753.5|1755.8|1752.8|1756.5|1753.5|1753.8|1750.8|38
1622796600000|2021-06-04 08:50:00|1756|1753|1756.8|1753.8|1756.8|1753.8|1756|1753|10
1622796900000|2021-06-04 08:55:00|1757.5|1754.5|1756.5|1753.5|1757.8|1754.8|1756.5|1753.5|36
1622797200000|2021-06-04 09:00:00|1756.3|1753.3|1756.5|1753.5|1757.8|1754.8|1755.8|1752.8|49
1622797500000|2021-06-04 09:05:00|1756.8|1753.8|1758.8|1755.8|1760.8|1757.8|1756.8|1753.8|91
1622797800000|2021-06-04 09:10:00|1758.5|1755.5|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|550
1622798100000|2021-06-04 09:15:00|1760.1|1757.1|1760.5|1757.5|1761|1758|1760.1|1757.1|43
1622798400000|2021-06-04 09:20:00|1760.2|1757.2|1760.5|1757.5|1762|1759|1760.2|1757.2|34
1622798700000|2021-06-04 09:25:00|1761.2|1758.2|1767.2|1764.2|1767.2|1764.2|1761.2|1758.2|1020
1622799000000|2021-06-04 09:30:00|1766.9|1763.9|1763.2|1760.2|1766.9|1763.9|1762.2|1759.2|114
1622799300000|2021-06-04 09:35:00|1763.5|1760.5|1763.2|1760.2|1763.5|1760.5|1762.2|1759.2|68
1622799600000|2021-06-04 09:40:00|1763.9|1760.9|1763.2|1760.2|1764.2|1761.2|1763.2|1760.2|39
1622799900000|2021-06-04 09:45:00|1762.9|1759.9|1762.9|1759.9|1763.9|1760.9|1762.9|1759.9|37
1622800200000|2021-06-04 09:50:00|1763.5|1760.5|1762.9|1759.9|1763.5|1760.5|1762.9|1759.9|17
1622800500000|2021-06-04 09:55:00|1761.9|1758.9|1762.9|1759.9|1762.9|1759.9|1761.9|1758.9|54
1622800800000|2021-06-04 10:00:00|1762.2|1759.2|1762.2|1759.2|1762.2|1759.2|1762.2|1759.2|11
1622801100000|2021-06-04 10:05:00|1761.9|1758.9|1761.9|1758.9|1762.9|1759.9|1761.9|1758.9|55
1622801400000|2021-06-04 10:10:00|||||||||3
1622801700000|2021-06-04 10:15:00|1762.2|1759.2|1761.2|1758.2|1762.2|1759.2|1760.2|1757.2|116
1622802000000|2021-06-04 10:20:00|1761.9|1758.9|1762.2|1759.2|1762.2|1759.2|1761.5|1758.5|33
1622802300000|2021-06-04 10:25:00|1762.5|1759.5|1762.5|1759.5|1762.5|1759.5|1762.2|1759.2|2
1622802600000|2021-06-04 10:30:00|1762.9|1759.9|1762.7|1759.7|1762.9|1759.9|1762.2|1759.2|43
1622802900000|2021-06-04 10:35:00|1762.5|1759.5|1762.7|1759.7|1762.9|1759.9|1762.5|1759.5|14
1622803200000|2021-06-04 10:40:00|1762.5|1759.5|1762.2|1759.2|1762.5|1759.5|1761.9|1758.9|32
1622803500000|2021-06-04 10:45:00|1762.5|1759.5|1760.9|1757.9|1762.5|1759.5|1760.4|1757.4|42
1622803800000|2021-06-04 10:50:00|1761.9|1758.9|1761.2|1758.2|1761.9|1758.9|1760.9|1757.9|20
1622804100000|2021-06-04 10:55:00|1761.9|1758.9|1762.9|1759.9|1762.9|1759.9|1761.9|1758.9|126
1622804400000|2021-06-04 11:00:00|1762.7|1759.7|1762.5|1759.5|1763.2|1760.2|1761.9|1758.9|42
1622804700000|2021-06-04 11:05:00|1762.7|1759.7|1761.9|1758.9|1763.2|1760.2|1761.9|1758.9|136
1622805000000|2021-06-04 11:10:00|1762.5|1759.5|1762.7|1759.7|1762.7|1759.7|1761.9|1758.9|31
1622805300000|2021-06-04 11:15:00|1762.9|1759.9|1763.2|1760.2|1763.2|1760.2|1762.5|1759.5|30
1622805600000|2021-06-04 11:20:00|1762.9|1759.9|1762.4|1759.4|1762.9|1759.9|1762.4|1759.4|26
1622805900000|2021-06-04 11:25:00|1762.2|1759.2|1762.2|1759.2|1762.7|1759.7|1762.2|1759.2|11
1622806200000|2021-06-04 11:30:00|1761.9|1758.9|1761.4|1758.4|1762.9|1759.9|1760.9|1757.9|75
1622806500000|2021-06-04 11:35:00|1761.9|1758.9|1761.2|1758.2|1761.9|1758.9|1759.9|1756.9|19
1622806800000|2021-06-04 11:40:00|1760.9|1757.9|1759.4|1756.4|1761.2|1758.2|1757.9|1754.9|106
1622807100000|2021-06-04 11:45:00|1759.7|1756.7|1759.5|1756.5|1759.7|1756.7|1758.5|1755.5|24
1622807400000|2021-06-04 11:50:00|1759.2|1756.2|1759.7|1756.7|1760.2|1757.2|1759.2|1756.2|40
1622807700000|2021-06-04 11:55:00|1759.9|1756.9|1759.2|1756.2|1760.9|1757.9|1758.5|1755.5|70
1622808000000|2021-06-04 12:00:00|1758.9|1755.9|1756.5|1753.5|1758.9|1755.9|1756.5|1753.5|158
1622808300000|2021-06-04 12:05:00|1756.7|1753.7|1756.9|1753.9|1758.7|1755.7|1756.5|1753.5|88
1622808600000|2021-06-04 12:10:00|1757.5|1754.5|1750.2|1747.2|1757.5|1754.5|1748.5|1745.5|377
1622808900000|2021-06-04 12:15:00|1751.5|1748.5|1752|1749|1753.2|1750.2|1751.5|1748.5|248
1622809200000|2021-06-04 12:20:00|1752.2|1749.2|1752.5|1749.5|1752.5|1749.5|1750|1747|77
1622809500000|2021-06-04 12:25:00|1751.5|1748.5|1750.5|1747.5|1752|1749|1749.5|1746.5|325
1622809800000|2021-06-04 12:30:00|1750.3|1747.3|1758.9|1755.9|1759.8|1756.8|1750.3|1747.3|306
1622810100000|2021-06-04 12:35:00|1759.5|1756.5|1756.4|1753.4|1759.5|1756.5|1755.2|1752.2|117
1622810400000|2021-06-04 12:40:00|1756.5|1753.5|1757.5|1754.5|1758.2|1755.2|1755.2|1752.2|109
1622810700000|2021-06-04 12:45:00|1757.9|1754.9|1758.2|1755.2|1758.5|1755.5|1757.2|1754.2|314
1622811000000|2021-06-04 12:50:00|1758.5|1755.5|1759.5|1756.5|1759.5|1756.5|1757.2|1754.2|121
1622811300000|2021-06-04 12:55:00|1759.4|1756.4|1759.8|1756.8|1761.5|1758.5|1758.2|1755.2|1702
1622811600000|2021-06-04 13:00:00|1759.4|1756.4|1760.1|1757.1|1762.5|1759.5|1758.4|1755.4|606
1622811900000|2021-06-04 13:05:00|1759.6|1756.6|1755.6|1752.6|1760.1|1757.1|1754.4|1751.4|172
1622812200000|2021-06-04 13:10:00|1755.8|1752.8|1758.8|1755.8|1758.8|1755.8|1755.8|1752.8|102
1622812500000|2021-06-04 13:15:00|1759.1|1756.1|1759.4|1756.4|1760.1|1757.1|1758.1|1755.1|324
1622812800000|2021-06-04 13:20:00|1759.8|1756.8|1759.8|1756.8|1759.8|1756.8|1758.4|1755.4|94
1622813100000|2021-06-04 13:25:00|1758.4|1755.4|1757.1|1754.1|1758.4|1755.4|1755.1|1752.1|154
1622813400000|2021-06-04 13:30:00|1757.4|1754.4|1760.6|1757.6|1762.4|1759.4|1757.4|1754.4|436
1622813700000|2021-06-04 13:35:00|1760.4|1757.4|1760.4|1757.4|1762.3|1759.3|1759.4|1756.4|200
1622814000000|2021-06-04 13:40:00|1760.6|1757.6|1762.6|1759.6|1762.8|1759.8|1759.4|1756.4|172
1622814300000|2021-06-04 13:45:00|1762.8|1759.8|1764.1|1761.1|1764.8|1761.8|1762.8|1759.8|261
1622814600000|2021-06-04 13:50:00|1764.4|1761.4|1764.4|1761.4|1765.4|1762.4|1763.6|1760.6|233
1622814900000|2021-06-04 13:55:00|1764.6|1761.6|1765.3|1762.3|1765.4|1762.4|1763.8|1760.8|2839
1622815200000|2021-06-04 14:00:00|1765.1|1762.1|1763.4|1760.4|1765.8|1762.8|1762.1|1759.1|3442
1622815500000|2021-06-04 14:05:00|1764.1|1761.1|1766.1|1763.1|1766.1|1763.1|1763.7|1760.7|1087
1622815800000|2021-06-04 14:10:00|1765.9|1762.9|1766.1|1763.1|1766.1|1763.1|1764.1|1761.1|868
1622816100000|2021-06-04 14:15:00|1765.8|1762.8|1770.4|1767.4|1772.4|1769.4|1764.1|1761.1|587
1622816400000|2021-06-04 14:20:00|1771.4|1768.4|1769.4|1766.4|1775.1|1772.1|1769.4|1766.4|1166
1622816700000|2021-06-04 14:25:00|1769.1|1766.1|1769.8|1766.8|1769.8|1766.8|1767.4|1764.4|401
1622817000000|2021-06-04 14:30:00|1770.4|1767.4|1767.8|1764.8|1770.8|1767.8|1766.8|1763.8|232
1622817300000|2021-06-04 14:35:00|1767.1|1764.1|1765.4|1762.4|1767.8|1764.8|1764.4|1761.4|557
1622817600000|2021-06-04 14:40:00|1765.8|1762.8|1765.1|1762.1|1766.1|1763.1|1763.8|1760.8|220
1622817900000|2021-06-04 14:45:00|1765.4|1762.4|1767.1|1764.1|1768.1|1765.1|1765.1|1762.1|518
1622818200000|2021-06-04 14:50:00|1767.4|1764.4|1771.8|1768.8|1771.8|1768.8|1766.1|1763.1|684
1622818500000|2021-06-04 14:55:00|1772.2|1769.2|1777.8|1774.8|1778.2|1775.2|1771.8|1768.8|767
1622818800000|2021-06-04 15:00:00|1777.5|1774.5|1777.2|1774.2|1778.2|1775.2|1774.5|1771.5|492
1622819100000|2021-06-04 15:05:00|1777.8|1774.8|1780.5|1777.5|1782.2|1779.2|1777.8|1774.8|494
1622819400000|2021-06-04 15:10:00|1780.2|1777.2|1776.5|1773.5|1780.2|1777.2|1775.2|1772.2|290
1622819700000|2021-06-04 15:15:00|1776.8|1773.8|1774.2|1771.2|1778.2|1775.2|1773|1770|306
1622820000000|2021-06-04 15:20:00|1774.5|1771.5|1773.8|1770.8|1776.2|1773.2|1773.5|1770.5|191
1622820300000|2021-06-04 15:25:00|1774|1771|1772.5|1769.5|1774.8|1771.8|1772.5|1769.5|365
1622820600000|2021-06-04 15:30:00|1772.2|1769.2|1773.8|1770.8|1774.2|1771.2|1771.2|1768.2|299
1622820900000|2021-06-04 15:35:00|1773.5|1770.5|1776.2|1773.2|1776.2|1773.2|1772.5|1769.5|169
1622821200000|2021-06-04 15:40:00|1775.9|1772.9|1776.5|1773.5|1776.8|1773.8|1774.2|1771.2|212
1622821500000|2021-06-04 15:45:00|1776.2|1773.2|1774.8|1771.8|1776.2|1773.2|1772.8|1769.8|862
1622821800000|2021-06-04 15:50:00|1774.6|1771.6|1778.5|1775.5|1779.5|1776.5|1772.8|1769.8|533
1622822100000|2021-06-04 15:55:00|1779|1776|1779.2|1776.2|1779.5|1776.5|1777.8|1774.8|93
1622822400000|2021-06-04 16:00:00|1779.5|1776.5|1782.2|1779.2|1782.2|1779.2|1779|1776|290
1622822700000|2021-06-04 16:05:00|1783.2|1780.2|1780|1777|1783.5|1780.5|1779.8|1776.8|357
1622823000000|2021-06-04 16:10:00|1780.2|1777.2|1781.2|1778.2|1781.2|1778.2|1779.8|1776.8|125
1622823300000|2021-06-04 16:15:00|1781|1778|1781.2|1778.2|1783.2|1780.2|1781|1778|191
1622823600000|2021-06-04 16:20:00|1783.2|1780.2|1785|1782|1785.2|1782.2|1783.2|1780.2|361
1622823900000|2021-06-04 16:25:00|1784.8|1781.8|1783.2|1780.2|1786.2|1783.2|1783.2|1780.2|393
1622824200000|2021-06-04 16:30:00|1783.8|1780.8|1782.2|1779.2|1784.2|1781.2|1781.2|1778.2|311
1622824500000|2021-06-04 16:35:00|1782|1779|1782.2|1779.2|1782.2|1779.2|1779.2|1776.2|362
1622824800000|2021-06-04 16:40:00|1783.2|1780.2|1780|1777|1783.2|1780.2|1779.8|1776.8|264
1622825100000|2021-06-04 16:45:00|1780.2|1777.2|1781.2|1778.2|1782.2|1779.2|1779.2|1776.2|384
1622825400000|2021-06-04 16:50:00|1782.2|1779.2|1777.5|1774.5|1784.2|1781.2|1774.8|1771.8|2781
1622825700000|2021-06-04 16:55:00|1777.1|1774.1|1775.1|1772.1|1778.1|1775.1|1774.5|1771.5|841
1623051000000|2021-06-07 07:30:00|1778.7|1775.7|1773.7|1770.7|1785.6|1782.6|1771.7|1768.7|909
1623051300000|2021-06-07 07:35:00|1773.6|1770.6|1779.1|1776.1|1779.1|1776.1|1772.6|1769.6|306
1623051600000|2021-06-07 07:40:00|1778.1|1775.1|1782.2|1779.2|1784.1|1781.1|1776.1|1773.1|231
1623051900000|2021-06-07 07:45:00|1782.1|1779.1|1783.4|1780.4|1784.4|1781.4|1781.4|1778.4|167
1623052200000|2021-06-07 07:50:00|1783.1|1780.1|1783.9|1780.9|1784.1|1781.1|1782.1|1779.1|123
1623052500000|2021-06-07 07:55:00|1783.4|1780.4|1783.4|1780.4|1784.4|1781.4|1783.4|1780.4|136
1623052800000|2021-06-07 08:00:00|1783.1|1780.1|1782.4|1779.4|1783.1|1780.1|1780.4|1777.4|37
1623053100000|2021-06-07 08:05:00|1782.9|1779.9|1782.4|1779.4|1782.9|1779.9|1781.4|1778.4|100
1623053400000|2021-06-07 08:10:00|1782.2|1779.2|1776.4|1773.4|1782.2|1779.2|1776.4|1773.4|42
1623053700000|2021-06-07 08:15:00|1777.9|1774.9|1774.6|1771.6|1778.7|1775.7|1774.6|1771.6|153
1623054000000|2021-06-07 08:20:00|1774.7|1771.7|1775.6|1772.6|1776.4|1773.4|1773.9|1770.9|37
1623054300000|2021-06-07 08:25:00|1775.9|1772.9|1777.7|1774.7|1777.7|1774.7|1774.4|1771.4|44
1623054600000|2021-06-07 08:30:00|1777.6|1774.6|1777.1|1774.1|1777.7|1774.7|1775.1|1772.1|75
1623054900000|2021-06-07 08:35:00|1777.6|1774.6|1775.1|1772.1|1777.6|1774.6|1774.1|1771.1|54
1623055200000|2021-06-07 08:40:00|1775.4|1772.4|1777.7|1774.7|1777.7|1774.7|1774.6|1771.6|56
1623055500000|2021-06-07 08:45:00|1777.4|1774.4|1776.4|1773.4|1777.4|1774.4|1775.4|1772.4|113
1623055800000|2021-06-07 08:50:00|1775.4|1772.4|1777.1|1774.1|1777.1|1774.1|1775.4|1772.4|119
1623056100000|2021-06-07 08:55:00|1777.2|1774.2|1776.1|1773.1|1777.6|1774.6|1776.1|1773.1|35
1623056400000|2021-06-07 09:00:00|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|1775.7|1772.7|40
1623056700000|2021-06-07 09:05:00|1775.7|1772.7|1773.4|1770.4|1775.7|1772.7|1773.4|1770.4|429
1623057000000|2021-06-07 09:10:00|1772.7|1769.7|1773.4|1770.4|1773.4|1770.4|1772.7|1769.7|50
1623057300000|2021-06-07 09:15:00|1775.4|1772.4|1774.7|1771.7|1775.4|1772.4|1774.7|1771.7|26
1623057600000|2021-06-07 09:20:00|1774.2|1771.2|1772.4|1769.4|1774.4|1771.4|1771.4|1768.4|92
1623057900000|2021-06-07 09:25:00|1772.2|1769.2|1771.4|1768.4|1772.2|1769.2|1770.7|1767.7|529
1623058200000|2021-06-07 09:30:00|1771.7|1768.7|1773.1|1770.1|1773.4|1770.4|1771.4|1768.4|920
1623058500000|2021-06-07 09:35:00|1772.7|1769.7|1774.4|1771.4|1774.7|1771.7|1772.7|1769.7|37
1623058800000|2021-06-07 09:40:00|1774.7|1771.7|1773.9|1770.9|1774.7|1771.7|1773.7|1770.7|26
1623059100000|2021-06-07 09:45:00|1774.4|1771.4|1772.4|1769.4|1774.4|1771.4|1771.7|1768.7|85
1623059400000|2021-06-07 09:50:00|1772.2|1769.2|1772.4|1769.4|1772.7|1769.7|1772.1|1769.1|33
1623059700000|2021-06-07 09:55:00|1772.2|1769.2|1772.2|1769.2|1772.7|1769.7|1772.2|1769.2|27
1623060000000|2021-06-07 10:00:00|1772.4|1769.4|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|33
1623060300000|2021-06-07 10:05:00|1771.4|1768.4|1772.1|1769.1|1772.1|1769.1|1771.4|1768.4|42
1623060600000|2021-06-07 10:10:00|1772.7|1769.7|1773.4|1770.4|1774.4|1771.4|1772.4|1769.4|56
1623060900000|2021-06-07 10:15:00|1773.2|1770.2|1772.7|1769.7|1773.2|1770.2|1772.2|1769.2|229
1623061200000|2021-06-07 10:20:00|1773.1|1770.1|1773.7|1770.7|1774.1|1771.1|1773.1|1770.1|68
1623061500000|2021-06-07 10:25:00|1774.1|1771.1|1774.6|1771.6|1774.6|1771.6|1774.1|1771.1|26
1623061800000|2021-06-07 10:30:00|1774.1|1771.1|1774.1|1771.1|1774.7|1771.7|1774.1|1771.1|28
1623062100000|2021-06-07 10:35:00|1774.4|1771.4|1774.1|1771.1|1775.7|1772.7|1774.1|1771.1|233
1623062400000|2021-06-07 10:40:00|1773.8|1770.8|1771.6|1768.6|1773.8|1770.8|1771.1|1768.1|462
1623062700000|2021-06-07 10:45:00|1771.4|1768.4|1770.4|1767.4|1771.4|1768.4|1770.1|1767.1|88
1623063000000|2021-06-07 10:50:00|1770.6|1767.6|1768.1|1765.1|1771.1|1768.1|1768.1|1765.1|48
1623063300000|2021-06-07 10:55:00|1767.7|1764.7|1767.4|1764.4|1768.1|1765.1|1767.1|1764.1|106
1623063600000|2021-06-07 11:00:00|1767.6|1764.6|1768.8|1765.8|1768.8|1765.8|1767.6|1764.6|40
1623063900000|2021-06-07 11:05:00|1768.9|1765.9|1769.8|1766.8|1769.9|1766.9|1768.8|1765.8|31
1623064200000|2021-06-07 11:10:00|1769.1|1766.1|1769.8|1766.8|1770.8|1767.8|1768.8|1765.8|325
1623064500000|2021-06-07 11:15:00|1769.6|1766.6|1770.8|1767.8|1770.8|1767.8|1769.6|1766.6|28
1623064800000|2021-06-07 11:20:00|1771.3|1768.3|1770.8|1767.8|1771.6|1768.6|1770.1|1767.1|26
1623065100000|2021-06-07 11:25:00|1770.6|1767.6|1771.4|1768.4|1771.6|1768.6|1770.6|1767.6|243
1623065400000|2021-06-07 11:30:00|1771.8|1768.8|1773.1|1770.1|1773.8|1770.8|1771.6|1768.6|56
1623065700000|2021-06-07 11:35:00|1772.8|1769.8|1769.8|1766.8|1773.6|1770.6|1769.8|1766.8|94
1623066000000|2021-06-07 11:40:00|1769.5|1766.5|1769.1|1766.1|1769.6|1766.6|1768.5|1765.5|45
1623066300000|2021-06-07 11:45:00|1769.5|1766.5|1770.5|1767.5|1770.5|1767.5|1768.5|1765.5|54
1623066600000|2021-06-07 11:50:00|1769.8|1766.8|1770.5|1767.5|1770.8|1767.8|1769.8|1766.8|35
1623066900000|2021-06-07 11:55:00|1770.1|1767.1|1770.1|1767.1|1770.5|1767.5|1769|1766|79
1623067200000|2021-06-07 12:00:00|1770.5|1767.5|1766.8|1763.8|1772.6|1769.6|1764.5|1761.5|645
1623067500000|2021-06-07 12:05:00|1766.4|1763.4|1767.8|1764.8|1767.8|1764.8|1764.1|1761.1|227
1623067800000|2021-06-07 12:10:00|1767.6|1764.6|1766.5|1763.5|1767.8|1764.8|1766.1|1763.1|173
1623068100000|2021-06-07 12:15:00|1767.6|1764.6|1766.8|1763.8|1767.8|1764.8|1766.5|1763.5|149
1623068400000|2021-06-07 12:20:00|1766.5|1763.5|1762.5|1759.5|1766.5|1763.5|1760.1|1757.1|422
1623068700000|2021-06-07 12:25:00|1762.1|1759.1|1760.8|1757.8|1763.1|1760.1|1759.6|1756.6|207
1623069000000|2021-06-07 12:30:00|1760.6|1757.6|1759.5|1756.5|1761.8|1758.8|1759.5|1756.5|405
1623069300000|2021-06-07 12:35:00|1759.1|1756.1|1760.8|1757.8|1761.6|1758.6|1759.1|1756.1|155
1623069600000|2021-06-07 12:40:00|1760.5|1757.5|1763.5|1760.5|1763.5|1760.5|1758.8|1755.8|405
1623069900000|2021-06-07 12:45:00|1761.5|1758.5|1765.5|1762.5|1765.5|1762.5|1761|1758|206
1623070200000|2021-06-07 12:50:00|1764.8|1761.8|1763.8|1760.8|1765.8|1762.8|1763.5|1760.5|186
1623070500000|2021-06-07 12:55:00|1763.6|1760.6|1762.6|1759.6|1763.8|1760.8|1762.5|1759.5|189
1623070800000|2021-06-07 13:00:00|1763.5|1760.5|1763.5|1760.5|1763.5|1760.5|1763.5|1760.5|393
1623071100000|2021-06-07 13:05:00|1762.5|1759.5|1762.5|1759.5|1763.1|1760.1|1762.5|1759.5|87
1623071400000|2021-06-07 13:10:00|1761.8|1758.8|1754.8|1751.8|1761.8|1758.8|1754.5|1751.5|1438
1623071700000|2021-06-07 13:15:00|1754.3|1751.3|1753.8|1750.8|1754.5|1751.5|1751.1|1748.1|737
1623072000000|2021-06-07 13:20:00|1754.5|1751.5|1755.8|1752.8|1757.5|1754.5|1753.8|1750.8|279
1623072300000|2021-06-07 13:25:00|1755.1|1752.1|1756.1|1753.1|1756.5|1753.5|1754.5|1751.5|395
1623072600000|2021-06-07 13:30:00|1755.8|1752.8|1754.5|1751.5|1755.8|1752.8|1753.1|1750.1|315
1623072900000|2021-06-07 13:35:00|1755.1|1752.1|1755.5|1752.5|1755.5|1752.5|1751.6|1748.6|664
1623073200000|2021-06-07 13:40:00|1756.1|1753.1|1757.5|1754.5|1759.5|1756.5|1754.5|1751.5|541
1623073500000|2021-06-07 13:45:00|1757.1|1754.1|1759.1|1756.1|1761.1|1758.1|1756.5|1753.5|297
1623073800000|2021-06-07 13:50:00|1758.8|1755.8|1756.1|1753.1|1758.8|1755.8|1755.8|1752.8|479
1623074100000|2021-06-07 13:55:00|1756.3|1753.3|1754.1|1751.1|1756.3|1753.3|1754.1|1751.1|264
1623074400000|2021-06-07 14:00:00|1754.5|1751.5|1746.8|1743.8|1755.5|1752.5|1746.3|1743.3|524
1623074700000|2021-06-07 14:05:00|1747.1|1744.1|1748.1|1745.1|1750.5|1747.5|1746.1|1743.1|860
1623075000000|2021-06-07 14:10:00|1748.3|1745.3|1750.8|1747.8|1752.8|1749.8|1748.1|1745.1|484
1623075300000|2021-06-07 14:15:00|1751.1|1748.1|1748.1|1745.1|1751.1|1748.1|1747.1|1744.1|355
1623075600000|2021-06-07 14:20:00|1747.1|1744.1|1745.5|1742.5|1747.1|1744.1|1743.1|1740.1|391
1623075900000|2021-06-07 14:25:00|1746.1|1743.1|1745.5|1742.5|1746.1|1743.1|1743.5|1740.5|385
1623076200000|2021-06-07 14:30:00|1745.8|1742.8|1741.1|1738.1|1746.1|1743.1|1741.1|1738.1|265
1623076500000|2021-06-07 14:35:00|1741.2|1738.2|1746.2|1743.2|1747.2|1744.2|1740.2|1737.2|382
1623076800000|2021-06-07 14:40:00|1747.2|1744.2|1749.5|1746.5|1749.5|1746.5|1746.2|1743.2|417
1623077100000|2021-06-07 14:45:00|1749.2|1746.2|1748.5|1745.5|1750.2|1747.2|1747.2|1744.2|321
1623077400000|2021-06-07 14:50:00|1749.2|1746.2|1746.2|1743.2|1749.8|1746.8|1745.2|1742.2|281
1623077700000|2021-06-07 14:55:00|1746.3|1743.3|1746.2|1743.2|1748.2|1745.2|1745.2|1742.2|409
1623078000000|2021-06-07 15:00:00|1745.8|1742.8|1747.8|1744.8|1748.5|1745.5|1745.2|1742.2|406
1623078300000|2021-06-07 15:05:00|1748.2|1745.2|1745.5|1742.5|1748.5|1745.5|1744.8|1741.8|201
1623078600000|2021-06-07 15:10:00|1745.8|1742.8|1750.3|1747.3|1751.3|1748.3|1745.8|1742.8|203
1623078900000|2021-06-07 15:15:00|1750.2|1747.2|1745.8|1742.8|1752.5|1749.5|1745.5|1742.5|366
1623079200000|2021-06-07 15:20:00|1745.5|1742.5|1744.2|1741.2|1745.8|1742.8|1743.2|1740.2|341
1623079500000|2021-06-07 15:25:00|1745.2|1742.2|1744.2|1741.2|1745.2|1742.2|1742.2|1739.2|368
1623079800000|2021-06-07 15:30:00|1744.8|1741.8|1746.2|1743.2|1747.2|1744.2|1743.8|1740.8|347
1623080100000|2021-06-07 15:35:00|1746.7|1743.7|1747.5|1744.5|1749.5|1746.5|1742.2|1739.2|882
1623080400000|2021-06-07 15:40:00|1747|1744|1742.2|1739.2|1747.5|1744.5|1742.2|1739.2|572
1623080700000|2021-06-07 15:45:00|1741.8|1738.8|1740.2|1737.2|1741.8|1738.8|1739.5|1736.5|526
1623081000000|2021-06-07 15:50:00|1740.3|1737.3|1742.2|1739.2|1742.2|1739.2|1740.2|1737.2|603
1623081300000|2021-06-07 15:55:00|1741.2|1738.2|1746.8|1743.8|1746.8|1743.8|1741.2|1738.2|369
1623081600000|2021-06-07 16:00:00|1747.2|1744.2|1745.7|1742.7|1747.2|1744.2|1744.2|1741.2|548
1623081900000|2021-06-07 16:05:00|1745.5|1742.5|1743.2|1740.2|1746.2|1743.2|1743.2|1740.2|885
1623082200000|2021-06-07 16:10:00|1743.8|1740.8|1743.2|1740.2|1745.8|1742.8|1742.2|1739.2|247
1623082500000|2021-06-07 16:15:00|1742.8|1739.8|1747.2|1744.2|1747.2|1744.2|1742.2|1739.2|445
1623082800000|2021-06-07 16:20:00|1747|1744|1744.2|1741.2|1747.2|1744.2|1744.2|1741.2|251
1623083100000|2021-06-07 16:25:00|1743.8|1740.8|1744.2|1741.2|1744.2|1741.2|1742.8|1739.8|798
1623083400000|2021-06-07 16:30:00|1743.5|1740.5|1740.5|1737.5|1744.2|1741.2|1740.2|1737.2|325
1623083700000|2021-06-07 16:35:00|1740.8|1737.8|1742.5|1739.5|1743.5|1740.5|1740.5|1737.5|273
1623084000000|2021-06-07 16:40:00|1742.2|1739.2|1743.2|1740.2|1744.3|1741.3|1741.8|1738.8|233
1623084300000|2021-06-07 16:45:00|1742.8|1739.8|1745.2|1742.2|1746.2|1743.2|1742.8|1739.8|510
1623084600000|2021-06-07 16:50:00|1745.3|1742.3|1745.2|1742.2|1748.5|1745.5|1744.5|1741.5|5039
1623084900000|2021-06-07 16:55:00|1745|1742|1743.8|1740.8|1745.2|1742.2|1743.8|1740.8|3367
1623137400000|2021-06-08 07:30:00|1740.6|1737.6|1748.3|1745.3|1748.3|1745.3|1739.6|1736.6|442
1623137700000|2021-06-08 07:35:00|1748.6|1745.6|1745.6|1742.6|1749.9|1746.9|1744.9|1741.9|182
1623138000000|2021-06-08 07:40:00|1746.1|1743.1|1745.9|1742.9|1747.3|1744.3|1745.6|1742.6|75
1623138300000|2021-06-08 07:45:00|1746|1743|1750|1747|1750.3|1747.3|1746|1743|84
1623138600000|2021-06-08 07:50:00|1749.6|1746.6|1750|1747|1750.6|1747.6|1749.6|1746.6|31
1623138900000|2021-06-08 07:55:00|1750.1|1747.1|1752|1749|1754|1751|1749.6|1746.6|166
1623139200000|2021-06-08 08:00:00|1753|1750|1752|1749|1753|1750|1752|1749|92
1623139500000|2021-06-08 08:05:00|1752.5|1749.5|1751.5|1748.5|1753|1750|1751.5|1748.5|104
1623139800000|2021-06-08 08:10:00|1751|1748|1752|1749|1753|1750|1751|1748|152
1623140100000|2021-06-08 08:15:00|1751.5|1748.5|1752.5|1749.5|1752.5|1749.5|1751|1748|108
1623140400000|2021-06-08 08:20:00|1752|1749|1752|1749|1753|1750|1751.6|1748.6|62
1623140700000|2021-06-08 08:25:00|1751.8|1748.8|1751.5|1748.5|1752|1749|1751|1748|169
1623141000000|2021-06-08 08:30:00|1751.6|1748.6|1752|1749|1752|1749|1751.5|1748.5|15
1623141300000|2021-06-08 08:35:00|||||||||18
1623141600000|2021-06-08 08:40:00|1753|1750|1752|1749|1753|1750|1752|1749|33
1623141900000|2021-06-08 08:45:00|1751.6|1748.6|1749.5|1746.5|1752|1749|1749|1746|55
1623142200000|2021-06-08 08:50:00|1749.6|1746.6|1750|1747|1750.6|1747.6|1749.5|1746.5|622
1623142500000|2021-06-08 08:55:00|1750.3|1747.3|1750.5|1747.5|1751.6|1748.6|1750.3|1747.3|246
1623142800000|2021-06-08 09:00:00|1750.6|1747.6|1752.6|1749.6|1752.6|1749.6|1750.6|1747.6|82
1623143100000|2021-06-08 09:05:00|1753|1750|1753|1750|1753|1750|1752.6|1749.6|33
1623143400000|2021-06-08 09:10:00|1753.3|1750.3|1756|1753|1756|1753|1753.3|1750.3|46
1623143700000|2021-06-08 09:15:00|1756.1|1753.1|1754|1751|1756.1|1753.1|1753|1750|111
1623144000000|2021-06-08 09:20:00|1754.6|1751.6|1757|1754|1757|1754|1754|1751|100
1623144300000|2021-06-08 09:25:00|1757.6|1754.6|1757|1754|1757.6|1754.6|1757|1754|78
1623144600000|2021-06-08 09:30:00|||||||||36
1623144900000|2021-06-08 09:35:00|1756.7|1753.7|1755|1752|1756.7|1753.7|1755|1752|64
1623145200000|2021-06-08 09:40:00|1754|1751|1754|1751|1754|1751|1753|1750|29
1623145500000|2021-06-08 09:45:00|1753|1750|1751.5|1748.5|1753|1750|1751|1748|152
1623145800000|2021-06-08 09:50:00|1752|1749|1752.6|1749.6|1752.6|1749.6|1752|1749|21
1623146100000|2021-06-08 09:55:00|1752.5|1749.5|1751|1748|1753|1750|1751|1748|81
1623146400000|2021-06-08 10:00:00|1751.5|1748.5|1751.5|1748.5|1752|1749|1751|1748|113
1623146700000|2021-06-08 10:05:00|1752|1749|1751|1748|1752|1749|1751|1748|101
1623147000000|2021-06-08 10:10:00|1751.6|1748.6|1752|1749|1753.3|1750.3|1751|1748|213
1623147300000|2021-06-08 10:15:00|1752.1|1749.1|1752|1749|1752.3|1749.3|1752|1749|82
1623147600000|2021-06-08 10:20:00|1752.1|1749.1|1752.3|1749.3|1752.6|1749.6|1752|1749|89
1623147900000|2021-06-08 10:25:00|1754.6|1751.6|1753|1750|1754.6|1751.6|1753|1750|123
1623148200000|2021-06-08 10:30:00|1753.6|1750.6|1755.6|1752.6|1755.6|1752.6|1753|1750|148
1623148500000|2021-06-08 10:35:00|1756|1753|1755|1752|1756|1753|1755|1752|87
1623148800000|2021-06-08 10:40:00|1754.8|1751.8|1755.6|1752.6|1755.6|1752.6|1754.8|1751.8|95
1623149100000|2021-06-08 10:45:00|1756|1753|1755.5|1752.5|1757|1754|1754.5|1751.5|139
1623149400000|2021-06-08 10:50:00|1755|1752|1755|1752|1755|1752|1754|1751|98
1623149700000|2021-06-08 10:55:00|1755.5|1752.5|1757|1754|1758|1755|1755.5|1752.5|119
1623150000000|2021-06-08 11:00:00|1757.1|1754.1|1755|1752|1757.3|1754.3|1755|1752|52
1623150300000|2021-06-08 11:05:00|1755.1|1752.1|1756|1753|1756|1753|1755|1752|69
1623150600000|2021-06-08 11:10:00|1758|1755|1755.6|1752.6|1758.5|1755.5|1754.5|1751.5|70
1623150900000|2021-06-08 11:15:00|1756|1753|1755.6|1752.6|1756|1753|1755.6|1752.6|9
1623151200000|2021-06-08 11:20:00|1756|1753|1757|1754|1757.1|1754.1|1756|1753|36
1623151500000|2021-06-08 11:25:00|1756.6|1753.6|1756.5|1753.5|1758.1|1755.1|1756|1753|89
1623151800000|2021-06-08 11:30:00|1756.6|1753.6|1757|1754|1759.1|1756.1|1756.6|1753.6|97
1623152100000|2021-06-08 11:35:00|1757.3|1754.3|1758|1755|1758.6|1755.6|1757.3|1754.3|26
1623152400000|2021-06-08 11:40:00|1758.1|1755.1|1758.6|1755.6|1760|1757|1757.8|1754.8|150
1623152700000|2021-06-08 11:45:00|1759.1|1756.1|1760.6|1757.6|1762|1759|1759|1756|168
1623153000000|2021-06-08 11:50:00|1760.5|1757.5|1757.5|1754.5|1761|1758|1757.5|1754.5|190
1623153300000|2021-06-08 11:55:00|1757|1754|1758.6|1755.6|1760.6|1757.6|1757|1754|336
1623153600000|2021-06-08 12:00:00|1758.8|1755.8|1763.3|1760.3|1763.6|1760.6|1756|1753|1990
1623153900000|2021-06-08 12:05:00|1763.9|1760.9|1760.3|1757.3|1765.3|1762.3|1758.8|1755.8|405
1623154200000|2021-06-08 12:10:00|1760.6|1757.6|1760.3|1757.3|1762.3|1759.3|1760.3|1757.3|366
1623154500000|2021-06-08 12:15:00|1760.4|1757.4|1759.9|1756.9|1761.3|1758.3|1756.3|1753.3|208
1623154800000|2021-06-08 12:20:00|1760.3|1757.3|1759.8|1756.8|1760.9|1757.9|1759.3|1756.3|297
1623155100000|2021-06-08 12:25:00|1759.9|1756.9|1760.4|1757.4|1761.3|1758.3|1759.3|1756.3|151
1623155400000|2021-06-08 12:30:00|1760.3|1757.3|1760.8|1757.8|1761.4|1758.4|1759.3|1756.3|138
1623155700000|2021-06-08 12:35:00|1760.9|1757.9|1758.3|1755.3|1760.9|1757.9|1758.3|1755.3|118
1623156000000|2021-06-08 12:40:00|1758.9|1755.9|1757.3|1754.3|1759.3|1756.3|1756.3|1753.3|153
1623156300000|2021-06-08 12:45:00|1757.8|1754.8|1760.6|1757.6|1760.6|1757.6|1757.3|1754.3|181
1623156600000|2021-06-08 12:50:00|1760.4|1757.4|1762.6|1759.6|1762.9|1759.9|1760.4|1757.4|372
1623156900000|2021-06-08 12:55:00|1761.6|1758.6|1760.6|1757.6|1762.6|1759.6|1760.6|1757.6|171
1623157200000|2021-06-08 13:00:00|1760.9|1757.9|1763.2|1760.2|1767.2|1764.2|1760.9|1757.9|1068
1623157500000|2021-06-08 13:05:00|1763.9|1760.9|1763.6|1760.6|1765.9|1762.9|1762.9|1759.9|394
1623157800000|2021-06-08 13:10:00|1763.2|1760.2|1761.9|1758.9|1763.7|1760.7|1761.9|1758.9|208
1623158100000|2021-06-08 13:15:00|1762.2|1759.2|1760.9|1757.9|1762.9|1759.9|1759.6|1756.6|216
1623158400000|2021-06-08 13:20:00|1761.2|1758.2|1765.9|1762.9|1765.9|1762.9|1761.2|1758.2|140
1623158700000|2021-06-08 13:25:00|1767.5|1764.5|1765.9|1762.9|1768.9|1765.9|1765.9|1762.9|805
1623159000000|2021-06-08 13:30:00|1765.5|1762.5|1766|1763|1767.4|1764.4|1764|1761|426
1623159300000|2021-06-08 13:35:00|1766.2|1763.2|1763.9|1760.9|1766.9|1763.9|1762.2|1759.2|368
1623159600000|2021-06-08 13:40:00|1763|1760|1767.2|1764.2|1768.9|1765.9|1763|1760|856
1623159900000|2021-06-08 13:45:00|1766.9|1763.9|1768.9|1765.9|1768.9|1765.9|1766.7|1763.7|611
1623160200000|2021-06-08 13:50:00|1769.2|1766.2|1772|1769|1773.2|1770.2|1768.9|1765.9|516
1623160500000|2021-06-08 13:55:00|1772.2|1769.2|1771.9|1768.9|1774|1771|1770.5|1767.5|873
1623160800000|2021-06-08 14:00:00|1772|1769|1773.9|1770.9|1775|1772|1770.9|1767.9|364
1623161100000|2021-06-08 14:05:00|1774|1771|1774.2|1771.2|1774.2|1771.2|1773.2|1770.2|322
1623161400000|2021-06-08 14:10:00|1774|1771|1775.9|1772.9|1777.2|1774.2|1773.9|1770.9|392
1623161700000|2021-06-08 14:15:00|1776|1773|1779.5|1776.5|1779.5|1776.5|1776|1773|1758
1623162000000|2021-06-08 14:20:00|1780.2|1777.2|1775.2|1772.2|1780.8|1777.8|1774.9|1771.9|2824
1623162300000|2021-06-08 14:25:00|1774.9|1771.9|1771.2|1768.2|1775|1772|1771|1768|483
1623162600000|2021-06-08 14:30:00|1771.9|1768.9|1774.2|1771.2|1774.2|1771.2|1771.9|1768.9|286
1623162900000|2021-06-08 14:35:00|1773.9|1770.9|1771.9|1768.9|1775.2|1772.2|1770.9|1767.9|286
1623163200000|2021-06-08 14:40:00|1772|1769|1774.9|1771.9|1775.2|1772.2|1771.9|1768.9|277
1623163500000|2021-06-08 14:45:00|1774.2|1771.2|1775.1|1772.1|1775.2|1772.2|1773.9|1770.9|119
1623163800000|2021-06-08 14:50:00|1774.9|1771.9|1774.2|1771.2|1775.2|1772.2|1774.2|1771.2|67
1623164100000|2021-06-08 14:55:00|1774.9|1771.9|1771.2|1768.2|1775.2|1772.2|1770.9|1767.9|639
1623164400000|2021-06-08 15:00:00|1771.6|1768.6|1771.2|1768.2|1772.2|1769.2|1770.9|1767.9|222
1623164700000|2021-06-08 15:05:00|1771.1|1768.1|1769.2|1766.2|1772.2|1769.2|1768.9|1765.9|259
1623165000000|2021-06-08 15:10:00|1769.1|1766.1|1769.2|1766.2|1769.6|1766.6|1767.6|1764.6|466
1623165300000|2021-06-08 15:15:00|1769.6|1766.6|1770.1|1767.1|1770.6|1767.6|1768.9|1765.9|197
1623165600000|2021-06-08 15:20:00|1769.9|1766.9|1769.9|1766.9|1770.6|1767.6|1768.9|1765.9|224
1623165900000|2021-06-08 15:25:00|1770.1|1767.1|1769.9|1766.9|1772.6|1769.6|1768.9|1765.9|379
1623166200000|2021-06-08 15:30:00|1770.1|1767.1|1767.9|1764.9|1770.1|1767.1|1765.9|1762.9|409
1623166500000|2021-06-08 15:35:00|1768.1|1765.1|1770.9|1767.9|1771.1|1768.1|1767.9|1764.9|393
1623166800000|2021-06-08 15:40:00|1771.2|1768.2|1770.9|1767.9|1772.2|1769.2|1770.1|1767.1|445
1623167100000|2021-06-08 15:45:00|1771.2|1768.2|1770.2|1767.2|1771.6|1768.6|1768.2|1765.2|858
1623167400000|2021-06-08 15:50:00|1769.2|1766.2|1768.2|1765.2|1770.4|1767.4|1768.2|1765.2|461
1623167700000|2021-06-08 15:55:00|1769.2|1766.2|1769.2|1766.2|1769.2|1766.2|1767.2|1764.2|600
1623168000000|2021-06-08 16:00:00|1768.2|1765.2|1768.5|1765.5|1769.2|1766.2|1768.2|1765.2|205
1623168300000|2021-06-08 16:05:00|1768.2|1765.2|1770.5|1767.5|1770.9|1767.9|1768.2|1765.2|784
1623168600000|2021-06-08 16:10:00|1770.9|1767.9|1771.9|1768.9|1772.5|1769.5|1770.2|1767.2|374
1623168900000|2021-06-08 16:15:00|1771.5|1768.5|1771.2|1768.2|1772.5|1769.5|1770.6|1767.6|2883
1623169200000|2021-06-08 16:20:00|1770.9|1767.9|1769.2|1766.2|1771.4|1768.4|1769.2|1766.2|332
1623169500000|2021-06-08 16:25:00|1769.5|1766.5|1770.1|1767.1|1770.2|1767.2|1769.2|1766.2|972
1623169800000|2021-06-08 16:30:00|1769.9|1766.9|1772.5|1769.5|1772.8|1769.8|1769.9|1766.9|1252
1623170100000|2021-06-08 16:35:00|1772.7|1769.7|1771.5|1768.5|1772.7|1769.7|1771.5|1768.5|164
1623170400000|2021-06-08 16:40:00|1771.7|1768.7|1769.5|1766.5|1772.8|1769.8|1769.5|1766.5|217
1623170700000|2021-06-08 16:45:00|1770.5|1767.5|1771.7|1768.7|1772.5|1769.5|1770.5|1767.5|200
1623171000000|2021-06-08 16:50:00|1771.8|1768.8|1773.7|1770.7|1777.5|1774.5|1769.5|1766.5|6953
1623171300000|2021-06-08 16:55:00|1773|1770|1777.1|1774.1|1778.4|1775.4|1771.8|1768.8|5227
1623223800000|2021-06-09 07:30:00|1776.4|1773.4|1777.1|1774.1|1779|1776|1775.4|1772.4|763
1623224100000|2021-06-09 07:35:00|1776.7|1773.7|1769.1|1766.1|1776.7|1773.7|1769.1|1766.1|314
1623224400000|2021-06-09 07:40:00|1769.4|1766.4|1766.4|1763.4|1770.6|1767.6|1765.4|1762.4|173
1623224700000|2021-06-09 07:45:00|1766.1|1763.1|1765.4|1762.4|1767.4|1764.4|1763.1|1760.1|377
1623225000000|2021-06-09 07:50:00|1765.3|1762.3|1765.3|1762.3|1765.4|1762.4|1762.8|1759.8|116
1623225300000|2021-06-09 07:55:00|1765.1|1762.1|1763.6|1760.6|1766.8|1763.8|1763.6|1760.6|42
1623225600000|2021-06-09 08:00:00|1763.8|1760.8|1765.8|1762.8|1765.8|1762.8|1763.1|1760.1|48
1623225900000|2021-06-09 08:05:00|1766.1|1763.1|1764.1|1761.1|1766.1|1763.1|1764.1|1761.1|38
1623226200000|2021-06-09 08:10:00|1764|1761|1763.1|1760.1|1764.1|1761.1|1763.1|1760.1|49
1623226500000|2021-06-09 08:15:00|1763.3|1760.3|1761.1|1758.1|1763.8|1760.8|1760.1|1757.1|215
1623226800000|2021-06-09 08:20:00|1760.8|1757.8|1760.3|1757.3|1761.1|1758.1|1760.1|1757.1|54
1623227100000|2021-06-09 08:25:00|1760.1|1757.1|1762.4|1759.4|1762.8|1759.8|1759.1|1756.1|364
1623227400000|2021-06-09 08:30:00|1762.9|1759.9|1761.1|1758.1|1763.4|1760.4|1760.4|1757.4|149
1623227700000|2021-06-09 08:35:00|1760.9|1757.9|1760.1|1757.1|1761.1|1758.1|1759.1|1756.1|553
1623228000000|2021-06-09 08:40:00|1760.3|1757.3|1761.4|1758.4|1762.4|1759.4|1760.3|1757.3|200
1623228300000|2021-06-09 08:45:00|1762.1|1759.1|1765.4|1762.4|1765.4|1762.4|1761.4|1758.4|207
1623228600000|2021-06-09 08:50:00|1765.1|1762.1|1764.1|1761.1|1766.1|1763.1|1764.1|1761.1|352
1623228900000|2021-06-09 08:55:00|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|1764.1|1761.1|86
1623229200000|2021-06-09 09:00:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1763.1|1760.1|76
1623229500000|2021-06-09 09:05:00|1764.4|1761.4|1764.1|1761.1|1765.3|1762.3|1764.1|1761.1|100
1623229800000|2021-06-09 09:10:00|1764.3|1761.3|1763.1|1760.1|1764.3|1761.3|1762.8|1759.8|92
1623230100000|2021-06-09 09:15:00|1762.8|1759.8|1762.8|1759.8|1763.1|1760.1|1762.8|1759.8|63
1623230400000|2021-06-09 09:20:00|1763.1|1760.1|1762.8|1759.8|1763.1|1760.1|1761.8|1758.8|128
1623230700000|2021-06-09 09:25:00|1763.9|1760.9|1767.1|1764.1|1769.1|1766.1|1763.9|1760.9|573
1623231000000|2021-06-09 09:30:00|1766.9|1763.9|1765.3|1762.3|1767.4|1764.4|1764.9|1761.9|135
1623231300000|2021-06-09 09:35:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|34
1623231600000|2021-06-09 09:40:00|1762.1|1759.1|1763|1760|1763.5|1760.5|1762.1|1759.1|1058
1623231900000|2021-06-09 09:45:00|1763.1|1760.1|1763.5|1760.5|1763.5|1760.5|1762.9|1759.9|48
1623232200000|2021-06-09 09:50:00|1763.1|1760.1|1764.9|1761.9|1764.9|1761.9|1763|1760|138
1623232500000|2021-06-09 09:55:00|1764.5|1761.5|1764.9|1761.9|1764.9|1761.9|1764.4|1761.4|59
1623232800000|2021-06-09 10:00:00|1764.5|1761.5|1763.9|1760.9|1765.5|1762.5|1763.9|1760.9|85
1623233100000|2021-06-09 10:05:00|1764.7|1761.7|1761.9|1758.9|1764.7|1761.7|1760.9|1757.9|248
1623233400000|2021-06-09 10:10:00|1761.7|1758.7|1761.9|1758.9|1761.9|1758.9|1761.4|1758.4|121
1623233700000|2021-06-09 10:15:00|1761.5|1758.5|1760.9|1757.9|1761.5|1758.5|1760.9|1757.9|58
1623234000000|2021-06-09 10:20:00|1762.1|1759.1|1762.9|1759.9|1763|1760|1762|1759|71
1623234300000|2021-06-09 10:25:00|1761.9|1758.9|1763|1760|1763|1760|1761.9|1758.9|81
1623234600000|2021-06-09 10:30:00|1763.1|1760.1|1765.1|1762.1|1765.5|1762.5|1762.9|1759.9|68
1623234900000|2021-06-09 10:35:00|1765|1762|1765.9|1762.9|1765.9|1762.9|1764.2|1761.2|74
1623235200000|2021-06-09 10:40:00|1765.4|1762.4|1766.4|1763.4|1766.5|1763.5|1765.4|1762.4|64
1623235500000|2021-06-09 10:45:00|1765.9|1762.9|1766.9|1763.9|1766.9|1763.9|1765.9|1762.9|46
1623235800000|2021-06-09 10:50:00|1766.4|1763.4|1762.9|1759.9|1766.4|1763.4|1761.9|1758.9|186
1623236100000|2021-06-09 10:55:00|1763.1|1760.1|1768.9|1765.9|1769.5|1766.5|1763.1|1760.1|165
1623236400000|2021-06-09 11:00:00|1768.6|1765.6|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|60
1623236700000|2021-06-09 11:05:00|1768|1765|1768|1765|1768.9|1765.9|1767.9|1764.9|49
1623237000000|2021-06-09 11:10:00|1767.9|1764.9|1767.9|1764.9|1768|1765|1766.9|1763.9|87
1623237300000|2021-06-09 11:15:00|1767.5|1764.5|1768|1765|1769.5|1766.5|1767|1764|351
1623237600000|2021-06-09 11:20:00|1768.1|1765.1|1768.9|1765.9|1769.9|1766.9|1768|1765|85
1623237900000|2021-06-09 11:25:00|1768|1765|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|84
1623238200000|2021-06-09 11:30:00|1767.1|1764.1|1767.5|1764.5|1767.7|1764.7|1766.4|1763.4|349
1623238500000|2021-06-09 11:35:00|1767.9|1764.9|1769|1766|1769.9|1766.9|1767.9|1764.9|572
1623238800000|2021-06-09 11:40:00|1769.1|1766.1|1772.9|1769.9|1773.5|1770.5|1769.1|1766.1|345
1623239100000|2021-06-09 11:45:00|1772.1|1769.1|1772.9|1769.9|1772.9|1769.9|1772|1769|93
1623239400000|2021-06-09 11:50:00|1772|1769|1773.9|1770.9|1773.9|1770.9|1772|1769|105
1623239700000|2021-06-09 11:55:00|1773.6|1770.6|1773.9|1770.9|1773.9|1770.9|1771.9|1768.9|398
1623240000000|2021-06-09 12:00:00|1776.9|1773.9|1773.9|1770.9|1778.1|1775.1|1773.9|1770.9|900
1623240300000|2021-06-09 12:05:00|1773.1|1770.1|1773.9|1770.9|1773.9|1770.9|1771.9|1768.9|220
1623240600000|2021-06-09 12:10:00|1773.5|1770.5|1772.9|1769.9|1773.9|1770.9|1772.9|1769.9|197
1623240900000|2021-06-09 12:15:00|1773|1770|1770.9|1767.9|1773.4|1770.4|1770.9|1767.9|388
1623241200000|2021-06-09 12:20:00|1771|1768|1772.1|1769.1|1772.1|1769.1|1769.5|1766.5|1095
1623241500000|2021-06-09 12:25:00|1772.9|1769.9|1776|1773|1776.9|1773.9|1772.9|1769.9|378
1623241800000|2021-06-09 12:30:00|1776.4|1773.4|1774.9|1771.9|1777|1774|1773.9|1770.9|282
1623242100000|2021-06-09 12:35:00|1774.5|1771.5|1777.8|1774.8|1778.1|1775.1|1773.9|1770.9|1245
1623242400000|2021-06-09 12:40:00|1778.1|1775.1|1778.4|1775.4|1779.4|1776.4|1777.8|1774.8|427
1623242700000|2021-06-09 12:45:00|1777.1|1774.1|1776.4|1773.4|1777.8|1774.8|1775.4|1772.4|446
1623243000000|2021-06-09 12:50:00|1776.8|1773.8|1776.1|1773.1|1777.1|1774.1|1776.1|1773.1|451
1623243300000|2021-06-09 12:55:00|1776.3|1773.3|1786.4|1783.4|1787.4|1784.4|1776.3|1773.3|2563
1623243600000|2021-06-09 13:00:00|1786.6|1783.6|1791.4|1788.4|1792.1|1789.1|1786.4|1783.4|1108
1623243900000|2021-06-09 13:05:00|1791.7|1788.7|1791.4|1788.4|1792.4|1789.4|1790.4|1787.4|895
1623244200000|2021-06-09 13:10:00|1790.4|1787.4|1783.7|1780.7|1791.4|1788.4|1783.7|1780.7|589
1623244500000|2021-06-09 13:15:00|1782.7|1779.7|1784.6|1781.6|1785.7|1782.7|1782.7|1779.7|3185
1623244800000|2021-06-09 13:20:00|1784.7|1781.7|1784.7|1781.7|1784.7|1781.7|1783.4|1780.4|1455
1623245100000|2021-06-09 13:25:00|1785.1|1782.1|1781.1|1778.1|1785.7|1782.7|1781.1|1778.1|517
1623245400000|2021-06-09 13:30:00|1780.7|1777.7|1771.7|1768.7|1781.7|1778.7|1771.6|1768.6|845
1623245700000|2021-06-09 13:35:00|1772.1|1769.1|1775.6|1772.6|1776.2|1773.2|1770.4|1767.4|897
1623246000000|2021-06-09 13:40:00|1775.7|1772.7|1780.9|1777.9|1780.9|1777.9|1774.7|1771.7|1953
1623246300000|2021-06-09 13:45:00|1780.7|1777.7|1785|1782|1785.9|1782.9|1778.7|1775.7|1180
1623246600000|2021-06-09 13:50:00|1785.4|1782.4|1781.9|1778.9|1786.9|1783.9|1781.9|1778.9|713
1623246900000|2021-06-09 13:55:00|1781.4|1778.4|1777.6|1774.6|1782.7|1779.7|1776.6|1773.6|1821
1623247200000|2021-06-09 14:00:00|1777.7|1774.7|1779.7|1776.7|1782.1|1779.1|1777.6|1774.6|417
1623247500000|2021-06-09 14:05:00|1779.6|1776.6|1781.4|1778.4|1781.6|1778.6|1779.4|1776.4|376
1623247800000|2021-06-09 14:10:00|1780.7|1777.7|1778.6|1775.6|1780.7|1777.7|1776.7|1773.7|535
1623248100000|2021-06-09 14:15:00|1778.1|1775.1|1777.6|1774.6|1781.7|1778.7|1777.1|1774.1|765
1623248400000|2021-06-09 14:20:00|1777.4|1774.4|1774.4|1771.4|1777.7|1774.7|1774.1|1771.1|1446
1623248700000|2021-06-09 14:25:00|1775.1|1772.1|1776.4|1773.4|1776.4|1773.4|1774.4|1771.4|361
1623249000000|2021-06-09 14:30:00|1776.2|1773.2|1774.6|1771.6|1776.2|1773.2|1771.4|1768.4|940
1623249300000|2021-06-09 14:35:00|1774.4|1771.4|1769.2|1766.2|1774.4|1771.4|1769.2|1766.2|594
1623249600000|2021-06-09 14:40:00|1769.5|1766.5|1770.8|1767.8|1772.4|1769.4|1768.8|1765.8|517
1623249900000|2021-06-09 14:45:00|1770.4|1767.4|1769.8|1766.8|1772.2|1769.2|1769.3|1766.3|400
1623250200000|2021-06-09 14:50:00|1770.3|1767.3|1773.2|1770.2|1773.2|1770.2|1769.8|1766.8|699
1623250500000|2021-06-09 14:55:00|1772.8|1769.8|1768.2|1765.2|1772.8|1769.8|1768.2|1765.2|578
1623250800000|2021-06-09 15:00:00|1768.3|1765.3|1770.8|1767.8|1771.8|1768.8|1767.8|1764.8|601
1623251100000|2021-06-09 15:05:00|1771.4|1768.4|1774.4|1771.4|1774.4|1771.4|1770.4|1767.4|1299
1623251400000|2021-06-09 15:10:00|1774.7|1771.7|1776.7|1773.7|1778.7|1775.7|1774.7|1771.7|619
1623251700000|2021-06-09 15:15:00|1777|1774|1777.1|1774.1|1777.7|1774.7|1776.7|1773.7|1008
1623252000000|2021-06-09 15:20:00|1776.7|1773.7|1775.7|1772.7|1777.7|1774.7|1774.7|1771.7|323
1623252300000|2021-06-09 15:25:00|1775.4|1772.4|1779.7|1776.7|1781.7|1778.7|1774.6|1771.6|901
1623252600000|2021-06-09 15:30:00|1780.1|1777.1|1780.7|1777.7|1781|1778|1779.7|1776.7|766
1623252900000|2021-06-09 15:35:00|1780|1777|1779.9|1776.9|1780|1777|1778.7|1775.7|352
1623253200000|2021-06-09 15:40:00|1780|1777|1782.1|1779.1|1782.3|1779.3|1779.7|1776.7|2937
1623253500000|2021-06-09 15:45:00|1782.3|1779.3|1786.3|1783.3|1786.3|1783.3|1782.1|1779.1|768
1623253800000|2021-06-09 15:50:00|1785.3|1782.3|1780.6|1777.6|1785.8|1782.8|1780.3|1777.3|567
1623254100000|2021-06-09 15:55:00|1780.8|1777.8|1781.3|1778.3|1783.6|1780.6|1780.1|1777.1|497
1623254400000|2021-06-09 16:00:00|1780.3|1777.3|1783.3|1780.3|1784.6|1781.6|1780|1777|1912
1623254700000|2021-06-09 16:05:00|1784.1|1781.1|1784.1|1781.1|1785|1782|1784|1781|1050
1623255000000|2021-06-09 16:10:00|1784|1781|1782.1|1779.1|1784.1|1781.1|1780.3|1777.3|1189
1623255300000|2021-06-09 16:15:00|1782.3|1779.3|1782.3|1779.3|1783.6|1780.6|1782|1779|340
1623255600000|2021-06-09 16:20:00|1781.6|1778.6|1783.3|1780.3|1783.3|1780.3|1781.3|1778.3|239
1623255900000|2021-06-09 16:25:00|1783.6|1780.6|1781.3|1778.3|1784.3|1781.3|1780.3|1777.3|1064
1623256200000|2021-06-09 16:30:00|1781.1|1778.1|1781.3|1778.3|1782.3|1779.3|1781|1778|832
1623256500000|2021-06-09 16:35:00|1781.8|1778.8|1782.3|1779.3|1783.3|1780.3|1781.3|1778.3|619
1623256800000|2021-06-09 16:40:00|1781.3|1778.3|1778|1775|1782.6|1779.6|1777.6|1774.6|1501
1623257100000|2021-06-09 16:45:00|1778.1|1775.1|1775.7|1772.7|1778.1|1775.1|1773|1770|1754
1623257400000|2021-06-09 16:50:00|1776|1773|1779.3|1776.3|1780.3|1777.3|1772.7|1769.7|6241
1623257700000|2021-06-09 16:55:00|1779.4|1776.4|1775.7|1772.7|1780.4|1777.4|1775.7|1772.7|3833
1623310200000|2021-06-10 07:30:00|1772.9|1769.9|1770.9|1767.9|1773.5|1770.5|1768|1765|749
1623310500000|2021-06-10 07:35:00|1770.8|1767.8|1774.6|1771.6|1774.9|1771.9|1770.8|1767.8|324
1623310800000|2021-06-10 07:40:00|1773.9|1770.9|1772.9|1769.9|1775.1|1772.1|1772.9|1769.9|219
1623311100000|2021-06-10 07:45:00|1773.9|1770.9|1769.6|1766.6|1773.9|1770.9|1769.3|1766.3|158
1623311400000|2021-06-10 07:50:00|1769.3|1766.3|1764.6|1761.6|1769.6|1766.6|1763.9|1760.9|202
1623311700000|2021-06-10 07:55:00|1763.8|1760.8|1765.9|1762.9|1765.9|1762.9|1763.8|1760.8|196
1623312000000|2021-06-10 08:00:00|1766.3|1763.3|1765.4|1762.4|1766.6|1763.6|1765.3|1762.3|190
1623312300000|2021-06-10 08:05:00|1765.3|1762.3|1765.9|1762.9|1766.3|1763.3|1764.8|1761.8|83
1623312600000|2021-06-10 08:10:00|1766.3|1763.3|1772.6|1769.6|1772.8|1769.8|1766.3|1763.3|417
1623312900000|2021-06-10 08:15:00|1772.8|1769.8|1774.2|1771.2|1774.2|1771.2|1771.2|1768.2|304
1623313200000|2021-06-10 08:20:00|1774.1|1771.1|1779.2|1776.2|1779.2|1776.2|1773.2|1770.2|758
1623313500000|2021-06-10 08:25:00|1778.6|1775.6|1780.9|1777.9|1782.9|1779.9|1778.2|1775.2|291
1623313800000|2021-06-10 08:30:00|1780.6|1777.6|1779.2|1776.2|1780.6|1777.6|1779.2|1776.2|92
1623314100000|2021-06-10 08:35:00|1779.9|1776.9|1780.9|1777.9|1781.6|1778.6|1779.9|1776.9|124
1623314400000|2021-06-10 08:40:00|1780.6|1777.6|1779.9|1776.9|1780.6|1777.6|1779.9|1776.9|67
1623314700000|2021-06-10 08:45:00|1778.9|1775.9|1778.9|1775.9|1779.9|1776.9|1778.9|1775.9|138
1623315000000|2021-06-10 08:50:00|1779.2|1776.2|1779.1|1776.1|1779.2|1776.2|1779.1|1776.1|110
1623315300000|2021-06-10 08:55:00|1778.9|1775.9|1777.6|1774.6|1778.9|1775.9|1777.6|1774.6|119
1623315600000|2021-06-10 09:00:00|1777.9|1774.9|1778.1|1775.1|1779.2|1776.2|1777.9|1774.9|149
1623315900000|2021-06-10 09:05:00|1777.9|1774.9|1772.1|1769.1|1778.1|1775.1|1771.9|1768.9|280
1623316200000|2021-06-10 09:10:00|1772.4|1769.4|1771.4|1768.4|1773.1|1770.1|1770.9|1767.9|123
1623316500000|2021-06-10 09:15:00|1771.3|1768.3|1769.9|1766.9|1771.3|1768.3|1768.9|1765.9|116
1623316800000|2021-06-10 09:20:00|1770.4|1767.4|1768.9|1765.9|1770.4|1767.4|1768.9|1765.9|97
1623317100000|2021-06-10 09:25:00|1768.6|1765.6|1770.4|1767.4|1771.2|1768.2|1767.9|1764.9|138
1623317400000|2021-06-10 09:30:00|1770.6|1767.6|1770.2|1767.2|1772.1|1769.1|1768.1|1765.1|101
1623317700000|2021-06-10 09:35:00|1770.1|1767.1|1769.8|1766.8|1770.2|1767.2|1768.2|1765.2|165
1623318000000|2021-06-10 09:40:00|1770.2|1767.2|1772.9|1769.9|1773.2|1770.2|1770.1|1767.1|191
1623318300000|2021-06-10 09:45:00|1773.2|1770.2|1771.9|1768.9|1773.2|1770.2|1770.9|1767.9|162
1623318600000|2021-06-10 09:50:00|1772.1|1769.1|1771.9|1768.9|1772.1|1769.1|1771.9|1768.9|146
1623318900000|2021-06-10 09:55:00|1772.1|1769.1|1773.6|1770.6|1773.6|1770.6|1772.1|1769.1|139
1623319200000|2021-06-10 10:00:00|1773.3|1770.3|1775.6|1772.6|1776.2|1773.2|1772.2|1769.2|158
1623319500000|2021-06-10 10:05:00|1775.2|1772.2|1777.2|1774.2|1777.2|1774.2|1774.9|1771.9|195
1623319800000|2021-06-10 10:10:00|1777.1|1774.1|1777.2|1774.2|1777.8|1774.8|1777.1|1774.1|46
1623320100000|2021-06-10 10:15:00|1778.2|1775.2|1775.3|1772.3|1778.5|1775.5|1775.2|1772.2|44
1623320400000|2021-06-10 10:20:00|1775.5|1772.5|1776.5|1773.5|1776.8|1773.8|1775.3|1772.3|129
1623320700000|2021-06-10 10:25:00|1776.3|1773.3|1775.5|1772.5|1777.2|1774.2|1775.2|1772.2|140
1623321000000|2021-06-10 10:30:00|1775.3|1772.3|1774.5|1771.5|1776.2|1773.2|1774.5|1771.5|135
1623321300000|2021-06-10 10:35:00|1774.8|1771.8|1774.5|1771.5|1775.5|1772.5|1773.5|1770.5|238
1623321600000|2021-06-10 10:40:00|1773.8|1770.8|1772.5|1769.5|1773.8|1770.8|1772.5|1769.5|270
1623321900000|2021-06-10 10:45:00|1773|1770|1772.5|1769.5|1773.5|1770.5|1772.2|1769.2|169
1623322200000|2021-06-10 10:50:00|1772.2|1769.2|1771.2|1768.2|1772.5|1769.5|1771.2|1768.2|330
1623322500000|2021-06-10 10:55:00|1770.2|1767.2|1771.2|1768.2|1771.5|1768.5|1769.5|1766.5|238
1623322800000|2021-06-10 11:00:00|1771.8|1768.8|1772.2|1769.2|1772.2|1769.2|1771.8|1768.8|91
1623323100000|2021-06-10 11:05:00|1772.5|1769.5|1772.5|1769.5|1773.8|1770.8|1772.2|1769.2|162
1623323400000|2021-06-10 11:10:00|1772.8|1769.8|1772.2|1769.2|1772.8|1769.8|1772.2|1769.2|129
1623323700000|2021-06-10 11:15:00|1771.8|1768.8|1771.5|1768.5|1771.8|1768.8|1771.2|1768.2|119
1623324000000|2021-06-10 11:20:00|1772.2|1769.2|1772.3|1769.3|1772.8|1769.8|1771.8|1768.8|126
1623324300000|2021-06-10 11:25:00|1772.5|1769.5|1771.8|1768.8|1772.5|1769.5|1771.2|1768.2|193
1623324600000|2021-06-10 11:30:00|1771.3|1768.3|1769.2|1766.2|1771.3|1768.3|1769.2|1766.2|195
1623324900000|2021-06-10 11:35:00|1769.5|1766.5|1770.8|1767.8|1770.8|1767.8|1769.5|1766.5|328
1623325200000|2021-06-10 11:40:00|1771.2|1768.2|1772.8|1769.8|1772.8|1769.8|1770.2|1767.2|42
1623325500000|2021-06-10 11:45:00|1772.5|1769.5|1771.8|1768.8|1773.3|1770.3|1771.5|1768.5|127
1623325800000|2021-06-10 11:50:00|1771.5|1768.5|1773.2|1770.2|1773.5|1770.5|1771.5|1768.5|186
1623326100000|2021-06-10 11:55:00|1772.8|1769.8|1774.3|1771.3|1774.8|1771.8|1772.2|1769.2|311
1623326400000|2021-06-10 12:00:00|1773.8|1770.8|1771.2|1768.2|1774.5|1771.5|1771.2|1768.2|825
1623326700000|2021-06-10 12:05:00|1771.3|1768.3|1778.2|1775.2|1778.7|1775.7|1771.2|1768.2|269
1623327000000|2021-06-10 12:10:00|1778.3|1775.3|1778.1|1775.1|1780.1|1777.1|1775.7|1772.7|839
1623327300000|2021-06-10 12:15:00|1778.5|1775.5|1775.7|1772.7|1779.5|1776.5|1774.5|1771.5|1282
1623327600000|2021-06-10 12:20:00|1776.1|1773.1|1776.5|1773.5|1777.7|1774.7|1774.5|1771.5|874
1623327900000|2021-06-10 12:25:00|1775.5|1772.5|1776.6|1773.6|1777.5|1774.5|1775.5|1772.5|489
1623328200000|2021-06-10 12:30:00|1776.1|1773.1|1777.6|1774.6|1777.6|1774.6|1771.5|1768.5|2082
1623328500000|2021-06-10 12:35:00|1777.5|1774.5|1777.6|1774.6|1778.1|1775.1|1776.7|1773.7|282
1623328800000|2021-06-10 12:40:00|1777.7|1774.7|1775.5|1772.5|1781.5|1778.5|1774.5|1771.5|985
1623329100000|2021-06-10 12:45:00|1775.2|1772.2|1777|1774|1777.5|1774.5|1773.5|1770.5|352
1623329400000|2021-06-10 12:50:00|1777.1|1774.1|1777.1|1774.1|1777.5|1774.5|1775.2|1772.2|1169
1623329700000|2021-06-10 12:55:00|1777.5|1774.5|1777.3|1774.3|1778.5|1775.5|1777.2|1774.2|288
1623330000000|2021-06-10 13:00:00|1777.5|1774.5|1777.2|1774.2|1778.5|1775.5|1777.2|1774.2|427
1623330300000|2021-06-10 13:05:00|1777.5|1774.5|1778.2|1775.2|1779.5|1776.5|1777.2|1774.2|417
1623330600000|2021-06-10 13:10:00|1778.5|1775.5|1778.3|1775.3|1779.5|1776.5|1778.2|1775.2|384
1623330900000|2021-06-10 13:15:00|1778.2|1775.2|1780.3|1777.3|1780.8|1777.8|1778.2|1775.2|472
1623331200000|2021-06-10 13:20:00|1780.5|1777.5|1780.2|1777.2|1781.2|1778.2|1780.2|1777.2|279
1623331500000|2021-06-10 13:25:00|1779.8|1776.8|1780.2|1777.2|1780.3|1777.3|1778.9|1775.9|778
1623331800000|2021-06-10 13:30:00|1781.1|1778.1|1778.6|1775.6|1782.2|1779.2|1776.9|1773.9|802
1623332100000|2021-06-10 13:35:00|1779.1|1776.1|1780.9|1777.9|1781.9|1778.9|1777.9|1774.9|396
1623332400000|2021-06-10 13:40:00|1781.1|1778.1|1779.1|1776.1|1781.9|1778.9|1777.6|1774.6|491
1623332700000|2021-06-10 13:45:00|1779.2|1776.2|1781.9|1778.9|1782.9|1779.9|1778.4|1775.4|572
1623333000000|2021-06-10 13:50:00|1780.9|1777.9|1785.9|1782.9|1787.6|1784.6|1780.9|1777.9|709
1623333300000|2021-06-10 13:55:00|1785.6|1782.6|1782.6|1779.6|1785.9|1782.9|1782.6|1779.6|866
1623333600000|2021-06-10 14:00:00|1782.2|1779.2|1774.9|1771.9|1782.6|1779.6|1774.6|1771.6|1174
1623333900000|2021-06-10 14:05:00|1775.2|1772.2|1775.9|1772.9|1777.9|1774.9|1774.9|1771.9|1161
1623334200000|2021-06-10 14:10:00|1775.6|1772.6|1778.4|1775.4|1778.6|1775.6|1774.9|1771.9|437
1623334500000|2021-06-10 14:15:00|1778.3|1775.3|1774.7|1771.7|1778.6|1775.6|1774.7|1771.7|363
1623334800000|2021-06-10 14:20:00|1774.9|1771.9|1768.3|1765.3|1774.9|1771.9|1767.3|1764.3|776
1623335100000|2021-06-10 14:25:00|1767.9|1764.9|1769.3|1766.3|1770.9|1767.9|1767.9|1764.9|475
1623335400000|2021-06-10 14:30:00|1769.7|1766.7|1767.3|1764.3|1769.9|1766.9|1764.8|1761.8|522
1623335700000|2021-06-10 14:35:00|1766.8|1763.8|1765.7|1762.7|1767.7|1764.7|1764.7|1761.7|1600
1623336000000|2021-06-10 14:40:00|1766.7|1763.7|1768.5|1765.5|1769.7|1766.7|1765.7|1762.7|1078
1623336300000|2021-06-10 14:45:00|1768.7|1765.7|1769|1766|1770.4|1767.4|1768.4|1765.4|300
1623336600000|2021-06-10 14:50:00|1769.7|1766.7|1769|1766|1770.4|1767.4|1768.4|1765.4|518
1623336900000|2021-06-10 14:55:00|1768.8|1765.8|1772.4|1769.4|1772.7|1769.7|1767.4|1764.4|841
1623337200000|2021-06-10 15:00:00|1772.5|1769.5|1771.5|1768.5|1772.7|1769.7|1771|1768|719
1623337500000|2021-06-10 15:05:00|1771.4|1768.4|1772.4|1769.4|1773|1770|1771.4|1768.4|265
1623337800000|2021-06-10 15:10:00|1772.5|1769.5|1772.4|1769.4|1772.5|1769.5|1772.4|1769.4|160
1623338100000|2021-06-10 15:15:00|1771.7|1768.7|1772.4|1769.4|1772.4|1769.4|1770.4|1767.4|345
1623338400000|2021-06-10 15:20:00|1772.9|1769.9|1775.4|1772.4|1775.5|1772.5|1772.9|1769.9|424
1623338700000|2021-06-10 15:25:00|1774.4|1771.4|1782.7|1779.7|1783.7|1780.7|1774.4|1771.4|784
1623339000000|2021-06-10 15:30:00|1782.8|1779.8|1780.4|1777.4|1782.8|1779.8|1780.4|1777.4|393
1623339300000|2021-06-10 15:35:00|1781.4|1778.4|1780.4|1777.4|1781.4|1778.4|1780.4|1777.4|314
1623339600000|2021-06-10 15:40:00|1780.7|1777.7|1780.4|1777.4|1782.4|1779.4|1780.4|1777.4|422
1623339900000|2021-06-10 15:45:00|1781.4|1778.4|1780.4|1777.4|1781.4|1778.4|1779.4|1776.4|213
1623340200000|2021-06-10 15:50:00|1780.3|1777.3|1780.4|1777.4|1782.4|1779.4|1779.4|1776.4|373
1623340500000|2021-06-10 15:55:00|1780|1777|1781.4|1778.4|1781.4|1778.4|1778.4|1775.4|403
1623340800000|2021-06-10 16:00:00|1781.3|1778.3|1774.1|1771.1|1781.3|1778.3|1774.1|1771.1|1031
1623341100000|2021-06-10 16:05:00|1774.6|1771.6|1771.4|1768.4|1774.8|1771.8|1769.1|1766.1|394
1623341400000|2021-06-10 16:10:00|1771.8|1768.8|1771.1|1768.1|1771.8|1768.8|1767.8|1764.8|714
1623341700000|2021-06-10 16:15:00|1770.9|1767.9|1770.4|1767.4|1772.3|1769.3|1769.1|1766.1|483
1623342000000|2021-06-10 16:20:00|1770.6|1767.6|1770.4|1767.4|1772.4|1769.4|1768.8|1765.8|271
1623342300000|2021-06-10 16:25:00|1770.1|1767.1|1776.3|1773.3|1776.4|1773.4|1770.1|1767.1|921
1623342600000|2021-06-10 16:30:00|1776.1|1773.1|1776.1|1773.1|1776.4|1773.4|1775.1|1772.1|391
1623342900000|2021-06-10 16:35:00|1775.1|1772.1|1775.1|1772.1|1775.3|1772.3|1772.4|1769.4|332
1623343200000|2021-06-10 16:40:00|1775.8|1772.8|1774.1|1771.1|1775.8|1772.8|1771.1|1768.1|303
1623343500000|2021-06-10 16:45:00|1774.3|1771.3|1770.8|1767.8|1774.6|1771.6|1770.1|1767.1|847
1623343800000|2021-06-10 16:50:00|1771.1|1768.1|1774.5|1771.5|1776.1|1773.1|1770.3|1767.3|6907
1623344100000|2021-06-10 16:55:00|1774.1|1771.1|1772.5|1769.5|1775.1|1772.1|1772.5|1769.5|3118
1623396600000|2021-06-11 07:30:00|1773.6|1770.6|1768.4|1765.4|1774.8|1771.8|1768.4|1765.4|3471
1623396900000|2021-06-11 07:35:00|1768.7|1765.7|1768.1|1765.1|1772.6|1769.6|1767.4|1764.4|1491
1623397200000|2021-06-11 07:40:00|1768.4|1765.4|1768.7|1765.7|1769.1|1766.1|1767.7|1764.7|407
1623397500000|2021-06-11 07:45:00|1769.6|1766.6|1768.1|1765.1|1772.1|1769.1|1766.9|1763.9|627
1623397800000|2021-06-11 07:50:00|1768.4|1765.4|1769.7|1766.7|1770.6|1767.6|1768.1|1765.1|77
1623398100000|2021-06-11 07:55:00|1769.6|1766.6|1762.1|1759.1|1769.6|1766.6|1762.1|1759.1|844
1623398400000|2021-06-11 08:00:00|1762.4|1759.4|1760.9|1757.9|1762.4|1759.4|1759.4|1756.4|377
1623398700000|2021-06-11 08:05:00|1761.1|1758.1|1761.1|1758.1|1761.1|1758.1|1758.7|1755.7|193
1623399000000|2021-06-11 08:10:00|1761.9|1758.9|1762.7|1759.7|1763.7|1760.7|1761.6|1758.6|226
1623399300000|2021-06-11 08:15:00|1763.1|1760.1|1765.4|1762.4|1765.7|1762.7|1763.1|1760.1|204
1623399600000|2021-06-11 08:20:00|1765.1|1762.1|1755.4|1752.4|1765.1|1762.1|1754.4|1751.4|1047
1623399900000|2021-06-11 08:25:00|1756.2|1753.2|1757.4|1754.4|1757.4|1754.4|1755.3|1752.3|435
1623400200000|2021-06-11 08:30:00|1758.2|1755.2|1758.2|1755.2|1759.2|1756.2|1756.2|1753.2|291
1623400500000|2021-06-11 08:35:00|1758.3|1755.3|1759.8|1756.8|1760.8|1757.8|1758.2|1755.2|104
1623400800000|2021-06-11 08:40:00|1759.4|1756.4|1759.8|1756.8|1760.4|1757.4|1758.4|1755.4|48
1623401100000|2021-06-11 08:45:00|1759.3|1756.3|1759.2|1756.2|1760.2|1757.2|1758.8|1755.8|35
1623401400000|2021-06-11 08:50:00|1759.4|1756.4|1760.7|1757.7|1763.6|1760.6|1759.3|1756.3|138
1623401700000|2021-06-11 08:55:00|1760.2|1757.2|1760.7|1757.7|1760.7|1757.7|1759.7|1756.7|419
1623402000000|2021-06-11 09:00:00|1760.8|1757.8|1761.1|1758.1|1762.7|1759.7|1760.7|1757.7|509
1623402300000|2021-06-11 09:05:00|1760.5|1757.5|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|188
1623402600000|2021-06-11 09:10:00|1758.5|1755.5|1759.5|1756.5|1760.5|1757.5|1757.5|1754.5|182
1623402900000|2021-06-11 09:15:00|1759.2|1756.2|1760.1|1757.1|1760.1|1757.1|1757.5|1754.5|978
1623403200000|2021-06-11 09:20:00|1760.5|1757.5|1759.7|1756.7|1760.7|1757.7|1759.6|1756.6|75
1623403500000|2021-06-11 09:25:00|1759.6|1756.6|1758.5|1755.5|1759.7|1756.7|1758.5|1755.5|138
1623403800000|2021-06-11 09:30:00|1758.2|1755.2|1755.6|1752.6|1758.2|1755.2|1755.5|1752.5|175
1623404100000|2021-06-11 09:35:00|1755.7|1752.7|1755.5|1752.5|1755.7|1752.7|1755.5|1752.5|136
1623404400000|2021-06-11 09:40:00|1755.7|1752.7|1754.8|1751.8|1755.7|1752.7|1754.5|1751.5|556
1623404700000|2021-06-11 09:45:00|1755.3|1752.3|1753.8|1750.8|1755.5|1752.5|1753.2|1750.2|943
1623405000000|2021-06-11 09:50:00|1753.5|1750.5|1754.5|1751.5|1755.7|1752.7|1753.5|1750.5|232
1623405300000|2021-06-11 09:55:00|1754.1|1751.1|1754.6|1751.6|1755.7|1752.7|1753.5|1750.5|60
1623405600000|2021-06-11 10:00:00|1754.5|1751.5|1753.7|1750.7|1754.5|1751.5|1753.1|1750.1|58
1623405900000|2021-06-11 10:05:00|1754.1|1751.1|1752.5|1749.5|1754.1|1751.1|1752.5|1749.5|94
1623406200000|2021-06-11 10:10:00|1753.1|1750.1|1753.5|1750.5|1753.5|1750.5|1753.1|1750.1|101
1623406500000|2021-06-11 10:15:00|1752.5|1749.5|1754.7|1751.7|1754.7|1751.7|1752.5|1749.5|1265
1623406800000|2021-06-11 10:20:00|1754.6|1751.6|1755.7|1752.7|1756|1753|1753.7|1750.7|78
1623407100000|2021-06-11 10:25:00|1755.5|1752.5|1754.7|1751.7|1755.5|1752.5|1754.7|1751.7|97
1623407400000|2021-06-11 10:30:00|1754.8|1751.8|1756.3|1753.3|1756.5|1753.5|1754.8|1751.8|118
1623407700000|2021-06-11 10:35:00|1756|1753|1755.6|1752.6|1756.1|1753.1|1755.5|1752.5|108
1623408000000|2021-06-11 10:40:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.5|1752.5|101
1623408300000|2021-06-11 10:45:00|1756.6|1753.6|1756.7|1753.7|1756.7|1753.7|1755.5|1752.5|171
1623408600000|2021-06-11 10:50:00|1757.1|1754.1|1758.1|1755.1|1758.1|1755.1|1756.5|1753.5|112
1623408900000|2021-06-11 10:55:00|1758|1755|1758.5|1755.5|1758.5|1755.5|1757.5|1754.5|120
1623409200000|2021-06-11 11:00:00|1757.6|1754.6|1756.7|1753.7|1757.6|1754.6|1756.5|1753.5|367
1623409500000|2021-06-11 11:05:00|1756.6|1753.6|1755.5|1752.5|1756.7|1753.7|1755.5|1752.5|22
1623409800000|2021-06-11 11:10:00|1755.7|1752.7|1754.7|1751.7|1755.7|1752.7|1754.5|1751.5|58
1623410100000|2021-06-11 11:15:00|1754.6|1751.6|1752.5|1749.5|1754.7|1751.7|1752.5|1749.5|136
1623410400000|2021-06-11 11:20:00|1752.6|1749.6|1753.1|1750.1|1753.7|1750.7|1752.6|1749.6|552
1623410700000|2021-06-11 11:25:00|1753.6|1750.6|1754.7|1751.7|1755.7|1752.7|1753.6|1750.6|226
1623411000000|2021-06-11 11:30:00|1755.1|1752.1|1754.6|1751.6|1755.7|1752.7|1754.6|1751.6|168
1623411300000|2021-06-11 11:35:00|1754.7|1751.7|1753.6|1750.6|1754.7|1751.7|1753.5|1750.5|195
1623411600000|2021-06-11 11:40:00|1753.5|1750.5|1753.5|1750.5|1753.6|1750.6|1752.5|1749.5|181
1623411900000|2021-06-11 11:45:00|1753|1750|1754.5|1751.5|1754.5|1751.5|1752.5|1749.5|307
1623412200000|2021-06-11 11:50:00|1754.1|1751.1|1750.6|1747.6|1754.5|1751.5|1749.5|1746.5|453
1623412500000|2021-06-11 11:55:00|1750.5|1747.5|1750|1747|1750.6|1747.6|1749.5|1746.5|469
1623412800000|2021-06-11 12:00:00|1750.1|1747.1|1750.6|1747.6|1751.6|1748.6|1745.8|1742.8|560
1623413100000|2021-06-11 12:05:00|1750.5|1747.5|1752.5|1749.5|1753.5|1750.5|1748.7|1745.7|213
1623413400000|2021-06-11 12:10:00|1752.7|1749.7|1751.6|1748.6|1753.5|1750.5|1750.2|1747.2|804
1623413700000|2021-06-11 12:15:00|1751.5|1748.5|1754.5|1751.5|1754.7|1751.7|1751.1|1748.1|296
1623414000000|2021-06-11 12:20:00|1754.6|1751.6|1752.6|1749.6|1755.5|1752.5|1750.6|1747.6|484
1623414300000|2021-06-11 12:25:00|1752.5|1749.5|1754.6|1751.6|1755.1|1752.1|1752.5|1749.5|295
1623414600000|2021-06-11 12:30:00|1754.7|1751.7|1751.5|1748.5|1754.7|1751.7|1751.3|1748.3|664
1623414900000|2021-06-11 12:35:00|1751.1|1748.1|1751.3|1748.3|1756.5|1753.5|1751.1|1748.1|263
1623415200000|2021-06-11 12:40:00|1751|1748|1751.2|1748.2|1751.5|1748.5|1750.3|1747.3|452
1623415500000|2021-06-11 12:45:00|1750.8|1747.8|1749.4|1746.4|1751.5|1748.5|1749.2|1746.2|380
1623415800000|2021-06-11 12:50:00|1749.2|1746.2|1752.5|1749.5|1752.5|1749.5|1749.2|1746.2|384
1623416100000|2021-06-11 12:55:00|1752.4|1749.4|1751.5|1748.5|1752.5|1749.5|1750.5|1747.5|307
1623416400000|2021-06-11 13:00:00|1751.4|1748.4|1752.4|1749.4|1752.5|1749.5|1751.2|1748.2|442
1623416700000|2021-06-11 13:05:00|1752.2|1749.2|1753.5|1750.5|1754.5|1751.5|1752.2|1749.2|431
1623417000000|2021-06-11 13:10:00|1755.2|1752.2|1756.4|1753.4|1756.5|1753.5|1754.4|1751.4|246
1623417300000|2021-06-11 13:15:00|1756.2|1753.2|1756.2|1753.2|1756.2|1753.2|1755.2|1752.2|676
1623417600000|2021-06-11 13:20:00|1755.9|1752.9|1756.2|1753.2|1756.2|1753.2|1755.5|1752.5|190
1623417900000|2021-06-11 13:25:00|1755.9|1752.9|1754.9|1751.9|1756.2|1753.2|1754.9|1751.9|197
1623418200000|2021-06-11 13:30:00|1755.2|1752.2|1753.5|1750.5|1758.4|1755.4|1752.5|1749.5|572
1623418500000|2021-06-11 13:35:00|1753.4|1750.4|1755.5|1752.5|1756.5|1753.5|1753.4|1750.4|285
1623418800000|2021-06-11 13:40:00|1755.4|1752.4|1759.7|1756.7|1759.7|1756.7|1754.5|1751.5|909
1623419100000|2021-06-11 13:45:00|1759.6|1756.6|1759.1|1756.1|1759.7|1756.7|1758.5|1755.5|201
1623419400000|2021-06-11 13:50:00|1758.6|1755.6|1756.6|1753.6|1758.6|1755.6|1756.6|1753.6|262
1623419700000|2021-06-11 13:55:00|1756.5|1753.5|1758.7|1755.7|1760.5|1757.5|1756.5|1753.5|194
1623420000000|2021-06-11 14:00:00|1759.1|1756.1|1758.6|1755.6|1759.5|1756.5|1757.5|1754.5|831
1623420300000|2021-06-11 14:05:00|1758.5|1755.5|1755.5|1752.5|1758.6|1755.6|1754.5|1751.5|369
1623420600000|2021-06-11 14:10:00|1754.5|1751.5|1754.2|1751.2|1755.9|1752.9|1753.9|1750.9|827
1623420900000|2021-06-11 14:15:00|1753.9|1750.9|1755|1752|1755.2|1752.2|1753.2|1750.2|370
1623421200000|2021-06-11 14:20:00|1754.2|1751.2|1762.2|1759.2|1763.7|1760.7|1754.2|1751.2|519
1623421500000|2021-06-11 14:25:00|1761.7|1758.7|1762.2|1759.2|1762.2|1759.2|1759.2|1756.2|271
1623421800000|2021-06-11 14:30:00|1761.5|1758.5|1766.9|1763.9|1767.2|1764.2|1761.2|1758.2|324
1623422100000|2021-06-11 14:35:00|1767.2|1764.2|1766.2|1763.2|1767.2|1764.2|1765.2|1762.2|543
1623422400000|2021-06-11 14:40:00|1766.4|1763.4|1765.2|1762.2|1767.2|1764.2|1765.2|1762.2|198
1623422700000|2021-06-11 14:45:00|1764.7|1761.7|1763.2|1760.2|1764.7|1761.7|1763.2|1760.2|290
1623423000000|2021-06-11 14:50:00|1762.9|1759.9|1758.1|1755.1|1763.2|1760.2|1757.6|1754.6|628
1623423300000|2021-06-11 14:55:00|1758.5|1755.5|1758|1755|1759|1756|1758|1755|195
1623423600000|2021-06-11 15:00:00|1758.1|1755.1|1759|1756|1759|1756|1758|1755|362
1623423900000|2021-06-11 15:05:00|1759.6|1756.6|1759|1756|1759.6|1756.6|1759|1756|641
1623424200000|2021-06-11 15:10:00|1760|1757|1760|1757|1760|1757|1759.2|1756.2|284
1623424500000|2021-06-11 15:15:00|1760.6|1757.6|1757.7|1754.7|1760.6|1757.6|1757.7|1754.7|3364
1623424800000|2021-06-11 15:20:00|1758|1755|1759.7|1756.7|1760|1757|1757.7|1754.7|461
1623425100000|2021-06-11 15:25:00|1760|1757|1761.7|1758.7|1761.7|1758.7|1760|1757|857
1623425400000|2021-06-11 15:30:00|1760.9|1757.9|1758.7|1755.7|1763.7|1760.7|1758.7|1755.7|559
1623425700000|2021-06-11 15:35:00|1757.7|1754.7|1758.7|1755.7|1758.7|1755.7|1757.7|1754.7|405
1623426000000|2021-06-11 15:40:00|1757.9|1754.9|1757.7|1754.7|1759.1|1756.1|1757.7|1754.7|431
1623426300000|2021-06-11 15:45:00|1757.2|1754.2|1757.7|1754.7|1758|1755|1757.2|1754.2|291
1623426600000|2021-06-11 15:50:00|1757.6|1754.6|1757.7|1754.7|1758|1755|1756.7|1753.7|398
1623426900000|2021-06-11 15:55:00|1757.4|1754.4|1757.7|1754.7|1758.7|1755.7|1756.7|1753.7|425
1623427200000|2021-06-11 16:00:00|1757.9|1754.9|1756.9|1753.9|1758|1755|1756.7|1753.7|413
1623427500000|2021-06-11 16:05:00|1756.7|1753.7|1757.7|1754.7|1758.4|1755.4|1756.7|1753.7|350
1623427800000|2021-06-11 16:10:00|1757.6|1754.6|1757|1754|1757.6|1754.6|1756.7|1753.7|268
1623428100000|2021-06-11 16:15:00|1756.9|1753.9|1759.7|1756.7|1760.6|1757.6|1756.9|1753.9|913
1623428400000|2021-06-11 16:20:00|1760|1757|1760.7|1757.7|1760.7|1757.7|1759.7|1756.7|436
1623428700000|2021-06-11 16:25:00|1760.6|1757.6|1766.1|1763.1|1766.1|1763.1|1760.6|1757.6|1485
1623429000000|2021-06-11 16:30:00|1767|1764|1769.3|1766.3|1769.3|1766.3|1765.1|1762.1|1147
1623429300000|2021-06-11 16:35:00|1769.6|1766.6|1765.9|1762.9|1771.6|1768.6|1765|1762|2317
1623429600000|2021-06-11 16:40:00|1766|1763|1767|1764|1768|1765|1764.8|1761.8|1056
1623429900000|2021-06-11 16:45:00|1766|1763|1764.3|1761.3|1766.3|1763.3|1763.6|1760.6|873
1623430200000|2021-06-11 16:50:00|1765.3|1762.3|1767.4|1764.4|1767.8|1764.8|1761.8|1758.8|7696
1623430500000|2021-06-11 16:55:00|1767.8|1764.8|1771.8|1768.8|1771.8|1768.8|1763.8|1760.8|2372
1623655800000|2021-06-14 07:30:00|1759.3|1756.3|1758.5|1755.5|1760.9|1757.9|1755.1|1752.1|2780
1623656100000|2021-06-14 07:35:00|1759.3|1756.3|1757.6|1754.6|1759.5|1756.5|1754.5|1751.5|379
1623656400000|2021-06-14 07:40:00|1757.2|1754.2|1756.4|1753.4|1758.1|1755.1|1754.5|1751.5|166
1623656700000|2021-06-14 07:45:00|1756.5|1753.5|1757.4|1754.4|1758.5|1755.5|1756.5|1753.5|47
1623657000000|2021-06-14 07:50:00|1757.5|1754.5|1759.4|1756.4|1760|1757|1757.5|1754.5|162
1623657300000|2021-06-14 07:55:00|1758.9|1755.9|1758.5|1755.5|1759.3|1756.3|1757.5|1754.5|774
1623657600000|2021-06-14 08:00:00|1758.4|1755.4|1758.5|1755.5|1760.4|1757.4|1757.3|1754.3|244
1623657900000|2021-06-14 08:05:00|1759|1756|1759|1756|1759.5|1756.5|1758.5|1755.5|38
1623658200000|2021-06-14 08:10:00|1758.9|1755.9|1758.5|1755.5|1758.9|1755.9|1757.5|1754.5|193
1623658500000|2021-06-14 08:15:00|1757.7|1754.7|1756.7|1753.7|1757.7|1754.7|1755.5|1752.5|85
1623658800000|2021-06-14 08:20:00|1756.6|1753.6|1755.7|1752.7|1756.6|1753.6|1755.2|1752.2|88
1623659100000|2021-06-14 08:25:00|1755.6|1752.6|1753.7|1750.7|1755.6|1752.6|1753.7|1750.7|91
1623659400000|2021-06-14 08:30:00|1753.5|1750.5|1752.7|1749.7|1753.5|1750.5|1752.6|1749.6|118
1623659700000|2021-06-14 08:35:00|1752.6|1749.6|1742.5|1739.5|1752.6|1749.6|1742.1|1739.1|248
1623660000000|2021-06-14 08:40:00|1742.1|1739.1|1744.1|1741.1|1744.5|1741.5|1742|1739|194
1623660300000|2021-06-14 08:45:00|1744.5|1741.5|1740.3|1737.3|1744.5|1741.5|1739.3|1736.3|571
1623660600000|2021-06-14 08:50:00|1739.9|1736.9|1727.3|1724.3|1740.8|1737.8|1725.5|1722.5|798
1623660900000|2021-06-14 08:55:00|1727.5|1724.5|1730.8|1727.8|1731.3|1728.3|1727.4|1724.4|196
1623661200000|2021-06-14 09:00:00|1730.4|1727.4|1729.3|1726.3|1730.4|1727.4|1728.3|1725.3|236
1623661500000|2021-06-14 09:05:00|1729.1|1726.1|1732.8|1729.8|1734.8|1731.8|1728.1|1725.1|307
1623661800000|2021-06-14 09:10:00|1732.4|1729.4|1734.3|1731.3|1734.4|1731.4|1732.4|1729.4|55
1623662100000|2021-06-14 09:15:00|1733.5|1730.5|1733.5|1730.5|1733.5|1730.5|1732.4|1729.4|42
1623662400000|2021-06-14 09:20:00|1733.4|1730.4|1733.3|1730.3|1733.5|1730.5|1732.5|1729.5|40
1623662700000|2021-06-14 09:25:00|1733.5|1730.5|1732.5|1729.5|1733.5|1730.5|1732.5|1729.5|420
1623663000000|2021-06-14 09:30:00|1732.4|1729.4|1732.3|1729.3|1732.5|1729.5|1732.3|1729.3|129
1623663300000|2021-06-14 09:35:00|1731.9|1728.9|1732.8|1729.8|1732.9|1729.9|1731.9|1728.9|149
1623663600000|2021-06-14 09:40:00|1732.9|1729.9|1733.1|1730.1|1733.3|1730.3|1732.2|1729.2|288
1623663900000|2021-06-14 09:45:00|1732.3|1729.3|1732.3|1729.3|1732.3|1729.3|1731.1|1728.1|151
1623664200000|2021-06-14 09:50:00|1732.7|1729.7|1732.3|1729.3|1732.7|1729.7|1732.2|1729.2|86
1623664500000|2021-06-14 09:55:00|1732.7|1729.7|1731.3|1728.3|1732.7|1729.7|1731.1|1728.1|135
1623664800000|2021-06-14 10:00:00|1731.7|1728.7|1733.1|1730.1|1733.1|1730.1|1730.7|1727.7|292
1623665100000|2021-06-14 10:05:00|1733|1730|1732.1|1729.1|1733|1730|1731.1|1728.1|143
1623665400000|2021-06-14 10:10:00|1731.6|1728.6|1732.1|1729.1|1732.5|1729.5|1731.1|1728.1|155
1623665700000|2021-06-14 10:15:00|1732.2|1729.2|1732.1|1729.1|1732.2|1729.2|1731.7|1728.7|155
1623666000000|2021-06-14 10:20:00|1732.2|1729.2|1732.1|1729.1|1732.7|1729.7|1732.1|1729.1|110
1623666300000|2021-06-14 10:25:00|1732.2|1729.2|1732.1|1729.1|1732.3|1729.3|1731.3|1728.3|130
1623666600000|2021-06-14 10:30:00|1732.2|1729.2|1732.3|1729.3|1732.7|1729.7|1732.1|1729.1|81
1623666900000|2021-06-14 10:35:00|1731.7|1728.7|1732.1|1729.1|1732.1|1729.1|1731.2|1728.2|84
1623667200000|2021-06-14 10:40:00|1731.7|1728.7|1732.3|1729.3|1732.3|1729.3|1731.3|1728.3|363
1623667500000|2021-06-14 10:45:00|1732.2|1729.2|1732.3|1729.3|1733.1|1730.1|1732.2|1729.2|146
1623667800000|2021-06-14 10:50:00|1732.7|1729.7|1732.3|1729.3|1732.7|1729.7|1732.3|1729.3|197
1623668100000|2021-06-14 10:55:00|1732.7|1729.7|1732.7|1729.7|1733.1|1730.1|1732.7|1729.7|110
1623668400000|2021-06-14 11:00:00|1733.1|1730.1|1732.3|1729.3|1733.3|1730.3|1731.9|1728.9|831
1623668700000|2021-06-14 11:05:00|1733.1|1730.1|1733.5|1730.5|1733.5|1730.5|1733|1730|80
1623669000000|2021-06-14 11:10:00|1732.9|1729.9|1732.5|1729.5|1732.9|1729.9|1732.5|1729.5|99
1623669300000|2021-06-14 11:15:00|1733.3|1730.3|1731.3|1728.3|1733.5|1730.5|1731.3|1728.3|203
1623669600000|2021-06-14 11:20:00|1731.4|1728.4|1731.5|1728.5|1732.5|1729.5|1730.5|1727.5|266
1623669900000|2021-06-14 11:25:00|1731|1728|1728.6|1725.6|1731.5|1728.5|1726.9|1723.9|580
1623670200000|2021-06-14 11:30:00|1728.7|1725.7|1728.4|1725.4|1729.6|1726.6|1727.6|1724.6|360
1623670500000|2021-06-14 11:35:00|1728.3|1725.3|1728.3|1725.3|1729.3|1726.3|1727.9|1724.9|80
1623670800000|2021-06-14 11:40:00|1727.9|1724.9|1727.4|1724.4|1728.3|1725.3|1726.6|1723.6|138
1623671100000|2021-06-14 11:45:00|1727.6|1724.6|1728.5|1725.5|1728.6|1725.6|1727.6|1724.6|123
1623671400000|2021-06-14 11:50:00|1728|1725|1729.6|1726.6|1729.6|1726.6|1728|1725|667
1623671700000|2021-06-14 11:55:00|1729.5|1726.5|1725.6|1722.6|1729.6|1726.6|1725.6|1722.6|354
1623672000000|2021-06-14 12:00:00|1725.2|1722.2|1727.5|1724.5|1728.4|1725.4|1724.6|1721.6|197
1623672300000|2021-06-14 12:05:00|1727.6|1724.6|1724.5|1721.5|1728.4|1725.4|1724.5|1721.5|271
1623672600000|2021-06-14 12:10:00|1724.6|1721.6|1723.4|1720.4|1725.6|1722.6|1722.4|1719.4|684
1623672900000|2021-06-14 12:15:00|1722.9|1719.9|1719.4|1716.4|1722.9|1719.9|1719.4|1716.4|1198
1623673200000|2021-06-14 12:20:00|1719.3|1716.3|1714.1|1711.1|1719.4|1716.4|1714.1|1711.1|2613
1623673500000|2021-06-14 12:25:00|1713.1|1710.1|1716.2|1713.2|1716.9|1713.9|1711.9|1708.9|742
1623673800000|2021-06-14 12:30:00|1715.4|1712.4|1713.7|1710.7|1716.4|1713.4|1712.9|1709.9|2837
1623674100000|2021-06-14 12:35:00|1712.9|1709.9|1710.9|1707.9|1712.9|1709.9|1708.7|1705.7|559
1623674400000|2021-06-14 12:40:00|1710.7|1707.7|1710.9|1707.9|1711.7|1708.7|1709.7|1706.7|568
1623674700000|2021-06-14 12:45:00|1710.7|1707.7|1711.8|1708.8|1712.3|1709.3|1709.7|1706.7|593
1623675000000|2021-06-14 12:50:00|1711.7|1708.7|1710.2|1707.2|1712|1709|1710.2|1707.2|664
1623675300000|2021-06-14 12:55:00|1710.1|1707.1|1709|1706|1710.2|1707.2|1708|1705|915
1623675600000|2021-06-14 13:00:00|1709.3|1706.3|1710|1707|1711|1708|1709|1706|325
1623675900000|2021-06-14 13:05:00|1709|1706|1710|1707|1711|1708|1708.6|1705.6|169
1623676200000|2021-06-14 13:10:00|1709|1706|1709|1706|1710|1707|1708|1705|107
1623676500000|2021-06-14 13:15:00|1709.1|1706.1|1709|1706|1710|1707|1708|1705|493
1623676800000|2021-06-14 13:20:00|1708|1705|1711|1708|1711.1|1708.1|1707.2|1704.2|396
1623677100000|2021-06-14 13:25:00|1710|1707|1708|1705|1710|1707|1707|1704|244
1623677400000|2021-06-14 13:30:00|1707.6|1704.6|1714|1711|1715|1712|1707.5|1704.5|793
1623677700000|2021-06-14 13:35:00|1713.6|1710.6|1710.4|1707.4|1714|1711|1710|1707|557
1623678000000|2021-06-14 13:40:00|1710|1707|1712|1709|1712|1709|1709.8|1706.8|259
1623678300000|2021-06-14 13:45:00|1711.9|1708.9|1710.8|1707.8|1712|1709|1709.9|1706.9|217
1623678600000|2021-06-14 13:50:00|1710.9|1707.9|1713|1710|1713.8|1710.8|1710.8|1707.8|300
1623678900000|2021-06-14 13:55:00|1713.4|1710.4|1715|1712|1715|1712|1712.8|1709.8|346
1623679200000|2021-06-14 14:00:00|1715.4|1712.4|1715|1712|1716.8|1713.8|1714.8|1711.8|976
1623679500000|2021-06-14 14:05:00|1716|1713|1721.1|1718.1|1722.2|1719.2|1715|1712|462
1623679800000|2021-06-14 14:10:00|1721.2|1718.2|1725.6|1722.6|1725.6|1722.6|1720|1717|1350
1623680100000|2021-06-14 14:15:00|1726.4|1723.4|1727.6|1724.6|1727.6|1724.6|1724.4|1721.4|359
1623680400000|2021-06-14 14:20:00|1728|1725|1731.4|1728.4|1733.6|1730.6|1726.4|1723.4|645
1623680700000|2021-06-14 14:25:00|1731.6|1728.6|1734.7|1731.7|1735.6|1732.6|1731.4|1728.4|1297
1623681000000|2021-06-14 14:30:00|1734.8|1731.8|1731.8|1728.8|1735.6|1732.6|1731.6|1728.6|661
1623681300000|2021-06-14 14:35:00|1733|1730|1731.9|1728.9|1733|1730|1729.8|1726.8|1098
1623681600000|2021-06-14 14:40:00|1732|1729|1731.2|1728.2|1733.8|1730.8|1730.8|1727.8|546
1623681900000|2021-06-14 14:45:00|1730.8|1727.8|1729.9|1726.9|1733.4|1730.4|1729.6|1726.6|946
1623682200000|2021-06-14 14:50:00|1730|1727|1730.8|1727.8|1732.8|1729.8|1728.8|1725.8|408
1623682500000|2021-06-14 14:55:00|1730.9|1727.9|1731.4|1728.4|1733|1730|1730.4|1727.4|439
1623682800000|2021-06-14 15:00:00|1731.3|1728.3|1735.2|1732.2|1736.2|1733.2|1730|1727|514
1623683100000|2021-06-14 15:05:00|1735|1732|1736.1|1733.1|1736.2|1733.2|1735|1732|298
1623683400000|2021-06-14 15:10:00|1736|1733|1736.2|1733.2|1737.2|1734.2|1734.2|1731.2|704
1623683700000|2021-06-14 15:15:00|1735.6|1732.6|1735.2|1732.2|1736.2|1733.2|1735.2|1732.2|334
1623684000000|2021-06-14 15:20:00|1735.4|1732.4|1733.2|1730.2|1737.2|1734.2|1733.2|1730.2|355
1623684300000|2021-06-14 15:25:00|1733.6|1730.6|1735.6|1732.6|1736.2|1733.2|1733.6|1730.6|299
1623684600000|2021-06-14 15:30:00|1736|1733|1738.2|1735.2|1740.2|1737.2|1735.6|1732.6|484
1623684900000|2021-06-14 15:35:00|1738.1|1735.1|1738.2|1735.2|1738.2|1735.2|1737|1734|309
1623685200000|2021-06-14 15:40:00|1738.4|1735.4|1737.2|1734.2|1740.2|1737.2|1737.2|1734.2|369
1623685500000|2021-06-14 15:45:00|1736.4|1733.4|1736.8|1733.8|1737.2|1734.2|1734.2|1731.2|342
1623685800000|2021-06-14 15:50:00|1736.4|1733.4|1737.4|1734.4|1737.4|1734.4|1736.2|1733.2|312
1623686100000|2021-06-14 15:55:00|1737.2|1734.2|1736.8|1733.8|1737.4|1734.4|1735.8|1732.8|300
1623686400000|2021-06-14 16:00:00|1736.7|1733.7|1733.8|1730.8|1737.4|1734.4|1733.4|1730.4|486
1623686700000|2021-06-14 16:05:00|1734.2|1731.2|1733.6|1730.6|1734.2|1731.2|1732.2|1729.2|657
1623687000000|2021-06-14 16:10:00|1734|1731|1736.2|1733.2|1737.4|1734.4|1734|1731|908
1623687300000|2021-06-14 16:15:00|1736.7|1733.7|1736.8|1733.8|1737.3|1734.3|1736.2|1733.2|280
1623687600000|2021-06-14 16:20:00|1737.2|1734.2|1738.1|1735.1|1738.6|1735.6|1736.2|1733.2|682
1623687900000|2021-06-14 16:25:00|1738|1735|1738.6|1735.6|1739.4|1736.4|1736.4|1733.4|461
1623688200000|2021-06-14 16:30:00|1738.8|1735.8|1738.4|1735.4|1741.6|1738.6|1738.2|1735.2|752
1623688500000|2021-06-14 16:35:00|1739.2|1736.2|1741.2|1738.2|1741.2|1738.2|1739.2|1736.2|182
1623688800000|2021-06-14 16:40:00|1740.1|1737.1|1743.8|1740.8|1744|1741|1740.1|1737.1|1224
1623689100000|2021-06-14 16:45:00|1744|1741|1744|1741|1744|1741|1742.8|1739.8|533
1623689400000|2021-06-14 16:50:00|1743.8|1740.8|1739.8|1736.8|1744|1741|1737.4|1734.4|3592
1623689700000|2021-06-14 16:55:00|1739.9|1736.9|1738.2|1735.2|1740.6|1737.6|1738|1735|1467
1623742200000|2021-06-15 07:30:00|1743.6|1740.6|1737.9|1734.9|1747.6|1744.6|1737.9|1734.9|879
1623742500000|2021-06-15 07:35:00|1737.7|1734.7|1736.1|1733.1|1737.7|1734.7|1735.1|1732.1|206
1623742800000|2021-06-15 07:40:00|1736.9|1733.9|1736.5|1733.5|1736.9|1733.9|1735.5|1732.5|39
1623743100000|2021-06-15 07:45:00|1736.9|1733.9|1727.9|1724.9|1736.9|1733.9|1725.9|1722.9|280
1623743400000|2021-06-15 07:50:00|1728.9|1725.9|1729.9|1726.9|1729.9|1726.9|1728.3|1725.3|58
1623743700000|2021-06-15 07:55:00|1729.8|1726.8|1724.4|1721.4|1729.8|1726.8|1724.3|1721.3|120
1623744000000|2021-06-15 08:00:00|1724.3|1721.3|1723.8|1720.8|1724.9|1721.9|1723.7|1720.7|508
1623744300000|2021-06-15 08:05:00|1723.9|1720.9|1715.3|1712.3|1724.7|1721.7|1714.8|1711.8|217
1623744600000|2021-06-15 08:10:00|1715.7|1712.7|1716.1|1713.1|1716.5|1713.5|1714.7|1711.7|204
1623744900000|2021-06-15 08:15:00|1716.5|1713.5|1722.6|1719.6|1723|1720|1716.5|1713.5|123
1623745200000|2021-06-15 08:20:00|1722.9|1719.9|1722.7|1719.7|1723.5|1720.5|1721.1|1718.1|344
1623745500000|2021-06-15 08:25:00|1723.5|1720.5|1724.1|1721.1|1724.1|1721.1|1723.5|1720.5|38
1623745800000|2021-06-15 08:30:00|1723.7|1720.7|1721.6|1718.6|1723.7|1720.7|1721.6|1718.6|138
1623746100000|2021-06-15 08:35:00|1721.7|1718.7|1724.7|1721.7|1725.7|1722.7|1721.7|1718.7|206
1623746400000|2021-06-15 08:40:00|1724.6|1721.6|1726.1|1723.1|1727.1|1724.1|1724.5|1721.5|83
1623746700000|2021-06-15 08:45:00|1726.7|1723.7|1726.5|1723.5|1726.7|1723.7|1724.1|1721.1|131
1623747000000|2021-06-15 08:50:00|1726.6|1723.6|1727.7|1724.7|1727.7|1724.7|1725.7|1722.7|103
1623747300000|2021-06-15 08:55:00|1728.1|1725.1|1728.6|1725.6|1729.7|1726.7|1727.7|1724.7|92
1623747600000|2021-06-15 09:00:00|1728.7|1725.7|1727.7|1724.7|1729.5|1726.5|1727.5|1724.5|76
1623747900000|2021-06-15 09:05:00|1727.8|1724.8|1727.6|1724.6|1728.6|1725.6|1727.6|1724.6|103
1623748200000|2021-06-15 09:10:00|1727.7|1724.7|1730.5|1727.5|1730.5|1727.5|1727.5|1724.5|93
1623748500000|2021-06-15 09:15:00|1730.1|1727.1|1731.3|1728.3|1732.3|1729.3|1730.1|1727.1|267
1623748800000|2021-06-15 09:20:00|1731.7|1728.7|1731.8|1728.8|1732.3|1729.3|1730.9|1727.9|63
1623749100000|2021-06-15 09:25:00|1731.7|1728.7|1732.7|1729.7|1733.3|1730.3|1731.7|1728.7|64
1623749400000|2021-06-15 09:30:00|1733.7|1730.7|1735.7|1732.7|1735.7|1732.7|1733.7|1730.7|100
1623749700000|2021-06-15 09:35:00|1736.5|1733.5|1738.9|1735.9|1738.9|1735.9|1735.3|1732.3|96
1623750000000|2021-06-15 09:40:00|1739.8|1736.8|1744.9|1741.9|1745.9|1742.9|1739.8|1736.8|143
1623750300000|2021-06-15 09:45:00|1744.8|1741.8|1742.9|1739.9|1744.9|1741.9|1740.9|1737.9|98
1623750600000|2021-06-15 09:50:00|1743.4|1740.4|1743.3|1740.3|1743.4|1740.4|1741.9|1738.9|121
1623750900000|2021-06-15 09:55:00|1742.9|1739.9|1742.9|1739.9|1743.3|1740.3|1741.4|1738.4|56
1623751200000|2021-06-15 10:00:00|1743.9|1740.9|1752.7|1749.7|1756.3|1753.3|1743.9|1740.9|300
1623751500000|2021-06-15 10:05:00|1752.8|1749.8|1755.7|1752.7|1755.7|1752.7|1751.7|1748.7|155
1623751800000|2021-06-15 10:10:00|1755.3|1752.3|1752.8|1749.8|1755.3|1752.3|1751.9|1748.9|153
1623752100000|2021-06-15 10:15:00|1752.9|1749.9|1750.9|1747.9|1753.9|1750.9|1750.9|1747.9|155
1623752400000|2021-06-15 10:20:00|1750.8|1747.8|1749.7|1746.7|1751.7|1748.7|1748.7|1745.7|269
1623752700000|2021-06-15 10:25:00|1750.3|1747.3|1752.9|1749.9|1755.7|1752.7|1750.3|1747.3|299
1623753000000|2021-06-15 10:30:00|1752.8|1749.8|1751.9|1748.9|1752.9|1749.9|1751.9|1748.9|32
1623753300000|2021-06-15 10:35:00|1751.7|1748.7|1751.9|1748.9|1751.9|1748.9|1748.9|1745.9|43
1623753600000|2021-06-15 10:40:00|1752.9|1749.9|1752|1749|1753.9|1750.9|1751.5|1748.5|142
1623753900000|2021-06-15 10:45:00|1751.9|1748.9|1754|1751|1754|1751|1751.9|1748.9|51
1623754200000|2021-06-15 10:50:00|1753.9|1750.9|1754.5|1751.5|1754.9|1751.9|1753.1|1750.1|54
1623754500000|2021-06-15 10:55:00|1754|1751|1752.5|1749.5|1754|1751|1751.9|1748.9|39
1623754800000|2021-06-15 11:00:00|1752.9|1749.9|1751.5|1748.5|1753.5|1750.5|1751.5|1748.5|203
1623755100000|2021-06-15 11:05:00|1751.9|1748.9|1751.3|1748.3|1751.9|1748.9|1750.9|1747.9|469
1623755400000|2021-06-15 11:10:00|1750.9|1747.9|1751.3|1748.3|1751.9|1748.9|1750.8|1747.8|45
1623755700000|2021-06-15 11:15:00|1751.7|1748.7|1749.7|1746.7|1752.7|1749.7|1749.7|1746.7|260
1623756000000|2021-06-15 11:20:00|1749.9|1746.9|1751.9|1748.9|1752.9|1749.9|1749.9|1746.9|333
1623756300000|2021-06-15 11:25:00|1752.3|1749.3|1750.3|1747.3|1752.3|1749.3|1748.7|1745.7|132
1623756600000|2021-06-15 11:30:00|1749.8|1746.8|1748.9|1745.9|1750.3|1747.3|1747.9|1744.9|228
1623756900000|2021-06-15 11:35:00|1748.8|1745.8|1747.9|1744.9|1748.8|1745.8|1747.9|1744.9|27
1623757200000|2021-06-15 11:40:00|1748.4|1745.4|1749.7|1746.7|1749.7|1746.7|1748.3|1745.3|32
1623757500000|2021-06-15 11:45:00|1750.2|1747.2|1749.7|1746.7|1750.3|1747.3|1748.3|1745.3|34
1623757800000|2021-06-15 11:50:00|1749.8|1746.8|1751.8|1748.8|1751.8|1748.8|1749.7|1746.7|79
1623758100000|2021-06-15 11:55:00|1750.9|1747.9|1751.3|1748.3|1753.3|1750.3|1750.8|1747.8|53
1623758400000|2021-06-15 12:00:00|1751.8|1748.8|1744.9|1741.9|1751.8|1748.8|1744.8|1741.8|313
1623758700000|2021-06-15 12:05:00|1744.8|1741.8|1745.8|1742.8|1745.9|1742.9|1742.5|1739.5|231
1623759000000|2021-06-15 12:10:00|1745.9|1742.9|1740.6|1737.6|1751.9|1748.9|1737.6|1734.6|1424
1623759300000|2021-06-15 12:15:00|1740.4|1737.4|1726.7|1723.7|1740.4|1737.4|1726.6|1723.6|988
1623759600000|2021-06-15 12:20:00|1726.8|1723.8|1722.8|1719.8|1727.6|1724.6|1721.8|1718.8|308
1623759900000|2021-06-15 12:25:00|1721.8|1718.8|1725.8|1722.8|1726.2|1723.2|1721.8|1718.8|346
1623760200000|2021-06-15 12:30:00|1725.7|1722.7|1725.4|1722.4|1727|1724|1723.5|1720.5|478
1623760500000|2021-06-15 12:35:00|1725.5|1722.5|1725.4|1722.4|1725.5|1722.5|1723|1720|181
1623760800000|2021-06-15 12:40:00|1724.5|1721.5|1720.4|1717.4|1725|1722|1719.4|1716.4|660
1623761100000|2021-06-15 12:45:00|1719.6|1716.6|1718.4|1715.4|1721.4|1718.4|1717.4|1714.4|335
1623761400000|2021-06-15 12:50:00|1718.5|1715.5|1717.5|1714.5|1719.4|1716.4|1717.5|1714.5|219
1623761700000|2021-06-15 12:55:00|1717.4|1714.4|1717.2|1714.2|1718|1715|1714.8|1711.8|1707
1623762000000|2021-06-15 13:00:00|1717.8|1714.8|1718.5|1715.5|1721.6|1718.6|1717.6|1714.6|488
1623762300000|2021-06-15 13:05:00|1718.6|1715.6|1719.4|1716.4|1719.4|1716.4|1716.3|1713.3|611
1623762600000|2021-06-15 13:10:00|1719.8|1716.8|1720.2|1717.2|1720.4|1717.4|1719.4|1716.4|225
1623762900000|2021-06-15 13:15:00|1719.8|1716.8|1718.6|1715.6|1720.4|1717.4|1718.5|1715.5|639
1623763200000|2021-06-15 13:20:00|1718.5|1715.5|1721.6|1718.6|1722.6|1719.6|1718.5|1715.5|581
1623763500000|2021-06-15 13:25:00|1721.5|1718.5|1723|1720|1723.6|1720.6|1721.5|1718.5|285
1623763800000|2021-06-15 13:30:00|1723.4|1720.4|1721.4|1718.4|1723.4|1720.4|1718.2|1715.2|871
1623764100000|2021-06-15 13:35:00|1721|1718|1721.2|1718.2|1722.2|1719.2|1720.4|1717.4|273
1623764400000|2021-06-15 13:40:00|1720.4|1717.4|1719.4|1716.4|1720.4|1717.4|1719.4|1716.4|281
1623764700000|2021-06-15 13:45:00|1719.8|1716.8|1718.4|1715.4|1719.8|1716.8|1718.4|1715.4|417
1623765000000|2021-06-15 13:50:00|1718.6|1715.6|1720.8|1717.8|1721.2|1718.2|1718.3|1715.3|391
1623765300000|2021-06-15 13:55:00|1720.2|1717.2|1718.8|1715.8|1720.4|1717.4|1718.3|1715.3|438
1623765600000|2021-06-15 14:00:00|1718.4|1715.4|1719.2|1716.2|1720.8|1717.8|1718.2|1715.2|396
1623765900000|2021-06-15 14:05:00|1718.4|1715.4|1716.3|1713.3|1718.4|1715.4|1716.2|1713.2|433
1623766200000|2021-06-15 14:10:00|1716.2|1713.2|1716.2|1713.2|1716.2|1713.2|1714.4|1711.4|311
1623766500000|2021-06-15 14:15:00|1716.1|1713.1|1714.4|1711.4|1716.2|1713.2|1714.4|1711.4|513
1623766800000|2021-06-15 14:20:00|1715.2|1712.2|1714.3|1711.3|1716.3|1713.3|1713.4|1710.4|307
1623767100000|2021-06-15 14:25:00|1714.2|1711.2|1715.2|1712.2|1715.2|1712.2|1713.4|1710.4|759
1623767400000|2021-06-15 14:30:00|1716.2|1713.2|1715.2|1712.2|1716.2|1713.2|1713.8|1710.8|452
1623767700000|2021-06-15 14:35:00|1714.8|1711.8|1714.2|1711.2|1715.2|1712.2|1713.4|1710.4|462
1623768000000|2021-06-15 14:40:00|1713.4|1710.4|1712.2|1709.2|1713.4|1710.4|1712.2|1709.2|852
1623768300000|2021-06-15 14:45:00|1711.4|1708.4|1709.4|1706.4|1711.4|1708.4|1709.4|1706.4|739
1623768600000|2021-06-15 14:50:00|1710.4|1707.4|1711.3|1708.3|1711.4|1708.4|1709.4|1706.4|473
1623768900000|2021-06-15 14:55:00|1711.2|1708.2|1707.2|1704.2|1712.2|1709.2|1706.8|1703.8|560
1623769200000|2021-06-15 15:00:00|1707.4|1704.4|1710.2|1707.2|1710.2|1707.2|1707.2|1704.2|999
1623769500000|2021-06-15 15:05:00|1710.8|1707.8|1718.4|1715.4|1722.6|1719.6|1710.8|1707.8|1322
1623769800000|2021-06-15 15:10:00|1719|1716|1717.4|1714.4|1719|1716|1717.4|1714.4|176
1623770100000|2021-06-15 15:15:00|1716.4|1713.4|1714.2|1711.2|1716.4|1713.4|1713.2|1710.2|303
1623770400000|2021-06-15 15:20:00|1714.4|1711.4|1713.4|1710.4|1716.3|1713.3|1713.2|1710.2|344
1623770700000|2021-06-15 15:25:00|1714.3|1711.3|1712.3|1709.3|1715.4|1712.4|1711.2|1708.2|431
1623771000000|2021-06-15 15:30:00|1712.4|1709.4|1714.2|1711.2|1714.7|1711.7|1712.2|1709.2|693
1623771300000|2021-06-15 15:35:00|1714.3|1711.3|1713.2|1710.2|1714.3|1711.3|1712.8|1709.8|315
1623771600000|2021-06-15 15:40:00|1712.4|1709.4|1711.1|1708.1|1713.2|1710.2|1711|1708|279
1623771900000|2021-06-15 15:45:00|1711.2|1708.2|1711.6|1708.6|1712|1709|1711.1|1708.1|241
1623772200000|2021-06-15 15:50:00|1711.2|1708.2|1709|1706|1711.2|1708.2|1709|1706|195
1623772500000|2021-06-15 15:55:00|1708|1705|1709|1706|1709.2|1706.2|1707.2|1704.2|315
1623772800000|2021-06-15 16:00:00|1709.1|1706.1|1708.1|1705.1|1709.2|1706.2|1708.1|1705.1|641
1623773100000|2021-06-15 16:05:00|1708.2|1705.2|1708.2|1705.2|1708.6|1705.6|1707.2|1704.2|507
1623773400000|2021-06-15 16:10:00|1709.2|1706.2|1712.8|1709.8|1715.6|1712.6|1708.2|1705.2|1097
1623773700000|2021-06-15 16:15:00|1712.4|1709.4|1709.4|1706.4|1713.4|1710.4|1709.3|1706.3|326
1623774000000|2021-06-15 16:20:00|1710.2|1707.2|1711.4|1708.4|1714.6|1711.6|1709.4|1706.4|763
1623774300000|2021-06-15 16:25:00|1711.8|1708.8|1709.4|1706.4|1711.8|1708.8|1709.3|1706.3|302
1623774600000|2021-06-15 16:30:00|1709.8|1706.8|1711.8|1708.8|1712.8|1709.8|1709.2|1706.2|546
1623774900000|2021-06-15 16:35:00|1712.2|1709.2|1714.2|1711.2|1714.2|1711.2|1712.2|1709.2|527
1623775200000|2021-06-15 16:40:00|1714.3|1711.3|1717.8|1714.8|1717.8|1714.8|1713.8|1710.8|731
1623775500000|2021-06-15 16:45:00|1717.4|1714.4|1718.2|1715.2|1718.8|1715.8|1716.2|1713.2|618
1623775800000|2021-06-15 16:50:00|1718.4|1715.4|1717.4|1714.4|1720.1|1717.1|1715.2|1712.2|4390
1623776100000|2021-06-15 16:55:00|1717.2|1714.2|1713.4|1710.4|1717.2|1714.2|1713.4|1710.4|985
1623828600000|2021-06-16 07:30:00|1712|1709|1712.5|1709.5|1713.4|1710.4|1709.6|1706.6|411
1623828900000|2021-06-16 07:35:00|1712.4|1709.4|1712.4|1709.4|1712.9|1709.9|1712|1709|24
1623829200000|2021-06-16 07:40:00|1711.6|1708.6|1712.4|1709.4|1713.4|1710.4|1711.6|1708.6|48
1623829500000|2021-06-16 07:45:00|1712.8|1709.8|1717.2|1714.2|1718.4|1715.4|1712.8|1709.8|729
1623829800000|2021-06-16 07:50:00|1716.4|1713.4|1717.2|1714.2|1717.3|1714.3|1716.4|1713.4|47
1623830100000|2021-06-16 07:55:00|1717.7|1714.7|1716.4|1713.4|1718.4|1715.4|1716.4|1713.4|45
1623830400000|2021-06-16 08:00:00|1715.4|1712.4|1715.4|1712.4|1715.8|1712.8|1715.4|1712.4|51
1623830700000|2021-06-16 08:05:00|1715.3|1712.3|1716.2|1713.2|1716.4|1713.4|1714.2|1711.2|81
1623831000000|2021-06-16 08:10:00|1715.4|1712.4|1714.8|1711.8|1716.4|1713.4|1714.2|1711.2|37
1623831300000|2021-06-16 08:15:00|1714.4|1711.4|1715.4|1712.4|1715.4|1712.4|1714.2|1711.2|50
1623831600000|2021-06-16 08:20:00|1715.2|1712.2|1717.4|1714.4|1717.4|1714.4|1714.4|1711.4|44
1623831900000|2021-06-16 08:25:00|1717.8|1714.8|1718.4|1715.4|1718.4|1715.4|1717.8|1714.8|34
1623832200000|2021-06-16 08:30:00|1717.9|1714.9|1716.8|1713.8|1718.4|1715.4|1716.4|1713.4|51
1623832500000|2021-06-16 08:35:00|1716.4|1713.4|1717.4|1714.4|1717.4|1714.4|1716.3|1713.3|21
1623832800000|2021-06-16 08:40:00|1718.2|1715.2|1717.8|1714.8|1718.2|1715.2|1717.2|1714.2|20
1623833100000|2021-06-16 08:45:00|1718.2|1715.2|1718.4|1715.4|1718.4|1715.4|1718.2|1715.2|97
1623833400000|2021-06-16 08:50:00|||||||||14
1623833700000|2021-06-16 08:55:00|1721.8|1718.8|1721.2|1718.2|1722.2|1719.2|1721.2|1718.2|100
1623834000000|2021-06-16 09:00:00|1722.2|1719.2|1721.2|1718.2|1723.2|1720.2|1720.7|1717.7|674
1623834300000|2021-06-16 09:05:00|1721.1|1718.1|1720.4|1717.4|1721.1|1718.1|1718.4|1715.4|163
1623834600000|2021-06-16 09:10:00|1720.8|1717.8|1720.3|1717.3|1721.2|1718.2|1719.8|1716.8|17
1623834900000|2021-06-16 09:15:00|1720.8|1717.8|1719.4|1716.4|1720.8|1717.8|1719.4|1716.4|16
1623835200000|2021-06-16 09:20:00|1719.3|1716.3|1720.3|1717.3|1720.3|1717.3|1719.3|1716.3|110
1623835500000|2021-06-16 09:25:00|1720.2|1717.2|1719.8|1716.8|1720.2|1717.2|1719.8|1716.8|25
1623835800000|2021-06-16 09:30:00|1719.4|1716.4|1720.4|1717.4|1720.4|1717.4|1719.4|1716.4|21
1623836100000|2021-06-16 09:35:00|1720.3|1717.3|1722.2|1719.2|1722.2|1719.2|1720.3|1717.3|30
1623836400000|2021-06-16 09:40:00|||||||||14
1623836700000|2021-06-16 09:45:00|1721.8|1718.8|1722.4|1719.4|1722.4|1719.4|1720.3|1717.3|67
1623837000000|2021-06-16 09:50:00|1723.2|1720.2|1721.2|1718.2|1723.3|1720.3|1721.2|1718.2|44
1623837300000|2021-06-16 09:55:00|1721.8|1718.8|1720.4|1717.4|1722.2|1719.2|1720.4|1717.4|19
1623837600000|2021-06-16 10:00:00|1721.2|1718.2|1722.4|1719.4|1722.4|1719.4|1721.2|1718.2|21
1623837900000|2021-06-16 10:05:00|1723.2|1720.2|1724.4|1721.4|1724.4|1721.4|1723.2|1720.2|74
1623838200000|2021-06-16 10:10:00|1725.2|1722.2|1724.2|1721.2|1725.2|1722.2|1723.4|1720.4|19
1623838500000|2021-06-16 10:15:00|1723.8|1720.8|1723.4|1720.4|1723.8|1720.8|1723.4|1720.4|9
1623838800000|2021-06-16 10:20:00|1723.3|1720.3|1722.8|1719.8|1723.4|1720.4|1722.8|1719.8|16
1623839100000|2021-06-16 10:25:00|1723.3|1720.3|1724.4|1721.4|1725.2|1722.2|1723.3|1720.3|127
1623839400000|2021-06-16 10:30:00|1724.3|1721.3|1725.2|1722.2|1725.2|1722.2|1724.2|1721.2|118
1623839700000|2021-06-16 10:35:00|1724.4|1721.4|1724.2|1721.2|1725.2|1722.2|1724.2|1721.2|13
1623840000000|2021-06-16 10:40:00|1724.4|1721.4|1725.2|1722.2|1725.2|1722.2|1724.4|1721.4|16
1623840300000|2021-06-16 10:45:00|1725.4|1722.4|1727.4|1724.4|1727.4|1724.4|1725.4|1722.4|875
1623840600000|2021-06-16 10:50:00|1728.4|1725.4|1728|1725|1728.4|1725.4|1727.6|1724.6|68
1623840900000|2021-06-16 10:55:00|1727.5|1724.5|1728.6|1725.6|1729.6|1726.6|1727.4|1724.4|115
1623841200000|2021-06-16 11:00:00|1728.7|1725.7|1728.4|1725.4|1729.6|1726.6|1727|1724|46
1623841500000|2021-06-16 11:05:00|1728.5|1725.5|1729.4|1726.4|1729.5|1726.5|1728.5|1725.5|13
1623841800000|2021-06-16 11:10:00|1728.6|1725.6|1726.6|1723.6|1728.6|1725.6|1726.6|1723.6|30
1623842100000|2021-06-16 11:15:00|1727|1724|1728.4|1725.4|1728.4|1725.4|1726.5|1723.5|56
1623842400000|2021-06-16 11:20:00|1729.3|1726.3|1729.5|1726.5|1730.4|1727.4|1728.4|1725.4|73
1623842700000|2021-06-16 11:25:00|1729.9|1726.9|1730.4|1727.4|1730.4|1727.4|1729.4|1726.4|55
1623843000000|2021-06-16 11:30:00|1729.4|1726.4|1727.4|1724.4|1729.4|1726.4|1726.4|1723.4|53
1623843300000|2021-06-16 11:35:00|1727|1724|1727.5|1724.5|1728.5|1725.5|1727|1724|529
1623843600000|2021-06-16 11:40:00|1728.4|1725.4|1728.4|1725.4|1728.4|1725.4|1726.5|1723.5|42
1623843900000|2021-06-16 11:45:00|1728.3|1725.3|1728.5|1725.5|1729.4|1726.4|1726.9|1723.9|71
1623844200000|2021-06-16 11:50:00|1728.4|1725.4|1729.5|1726.5|1729.5|1726.5|1728.4|1725.4|24
1623844500000|2021-06-16 11:55:00|1729.6|1726.6|1728.6|1725.6|1730.4|1727.4|1727.6|1724.6|165
1623844800000|2021-06-16 12:00:00|1729.4|1726.4|1731.5|1728.5|1732.5|1729.5|1729.4|1726.4|123
1623845100000|2021-06-16 12:05:00|1731.6|1728.6|1730.6|1727.6|1732.4|1729.4|1730.5|1727.5|25
1623845400000|2021-06-16 12:10:00|1731.4|1728.4|1735.6|1732.6|1737.6|1734.6|1731.4|1728.4|265
1623845700000|2021-06-16 12:15:00|1736.4|1733.4|1736.4|1733.4|1737.6|1734.6|1735.4|1732.4|87
1623846000000|2021-06-16 12:20:00|1736.5|1733.5|1737.5|1734.5|1738.4|1735.4|1736.5|1733.5|117
1623846300000|2021-06-16 12:25:00|1737.4|1734.4|1742.6|1739.6|1743.6|1740.6|1737.4|1734.4|287
1623846600000|2021-06-16 12:30:00|1742.4|1739.4|1739.5|1736.5|1742.4|1739.4|1737.6|1734.6|137
1623846900000|2021-06-16 12:35:00|1738.6|1735.6|1738|1735|1739.6|1736.6|1736.6|1733.6|160
1623847200000|2021-06-16 12:40:00|1738.1|1735.1|1740.4|1737.4|1740.4|1737.4|1738.1|1735.1|150
1623847500000|2021-06-16 12:45:00|1739.5|1736.5|1738.4|1735.4|1740.4|1737.4|1738.4|1735.4|200
1623847800000|2021-06-16 12:50:00|1738.5|1735.5|1736.3|1733.3|1739.4|1736.4|1734.4|1731.4|148
1623848100000|2021-06-16 12:55:00|1736.4|1733.4|1735.4|1732.4|1737.4|1734.4|1735.4|1732.4|719
1623848400000|2021-06-16 13:00:00|1735.3|1732.3|1729.4|1726.4|1735.3|1732.3|1729.4|1726.4|157
1623848700000|2021-06-16 13:05:00|1730.4|1727.4|1727.4|1724.4|1730.4|1727.4|1726.4|1723.4|398
1623849000000|2021-06-16 13:10:00|1728.3|1725.3|1727.4|1724.4|1728.4|1725.4|1726.4|1723.4|543
1623849300000|2021-06-16 13:15:00|1728.4|1725.4|1725.4|1722.4|1728.4|1725.4|1724.9|1721.9|635
1623849600000|2021-06-16 13:20:00|1725.6|1722.6|1724.3|1721.3|1728.4|1725.4|1724.3|1721.3|162
1623849900000|2021-06-16 13:25:00|1723.4|1720.4|1723.4|1720.4|1724.3|1721.3|1719.9|1716.9|151
1623850200000|2021-06-16 13:30:00|1723.9|1720.9|1723.3|1720.3|1723.9|1720.9|1719.3|1716.3|197
1623850500000|2021-06-16 13:35:00|1724.3|1721.3|1721.5|1718.5|1725.3|1722.3|1721.5|1718.5|140
1623850800000|2021-06-16 13:40:00|1721.3|1718.3|1723.1|1720.1|1724.3|1721.3|1721.3|1718.3|490
1623851100000|2021-06-16 13:45:00|1723.2|1720.2|1723.1|1720.1|1723.7|1720.7|1721.3|1718.3|533
1623851400000|2021-06-16 13:50:00|1722.3|1719.3|1723.1|1720.1|1723.1|1720.1|1720.3|1717.3|557
1623851700000|2021-06-16 13:55:00|1723.3|1720.3|1717.1|1714.1|1724.1|1721.1|1717.1|1714.1|2920
1623852000000|2021-06-16 14:00:00|1717.9|1714.9|1719.3|1716.3|1719.3|1716.3|1714.5|1711.5|962
1623852300000|2021-06-16 14:05:00|1720.3|1717.3|1718.2|1715.2|1721.3|1718.3|1717.3|1714.3|82
1623852600000|2021-06-16 14:10:00|1717.7|1714.7|1717.3|1714.3|1720.2|1717.2|1717.2|1714.2|154
1623852900000|2021-06-16 14:15:00|1717.7|1714.7|1717.2|1714.2|1720.1|1717.1|1716.1|1713.1|254
1623853200000|2021-06-16 14:20:00|1717.3|1714.3|1715.3|1712.3|1718.1|1715.1|1715.3|1712.3|88
1623853500000|2021-06-16 14:25:00|1714.3|1711.3|1715.3|1712.3|1715.3|1712.3|1713.1|1710.1|274
1623853800000|2021-06-16 14:30:00|1716.3|1713.3|1712.3|1709.3|1716.3|1713.3|1711.3|1708.3|320
1623854100000|2021-06-16 14:35:00|1711.3|1708.3|1714.2|1711.2|1715.1|1712.1|1711.3|1708.3|209
1623854400000|2021-06-16 14:40:00|1714.3|1711.3|1713.9|1710.9|1714.5|1711.5|1711.3|1708.3|752
1623854700000|2021-06-16 14:45:00|1713.5|1710.5|1713.3|1710.3|1716.3|1713.3|1713.3|1710.3|91
1623855000000|2021-06-16 14:50:00|1714.2|1711.2|1718.3|1715.3|1719.3|1716.3|1713.7|1710.7|343
1623855300000|2021-06-16 14:55:00|1717.3|1714.3|1718.3|1715.3|1719.1|1716.1|1717.3|1714.3|49
1623855600000|2021-06-16 15:00:00|1719.1|1716.1|1720.3|1717.3|1721.3|1718.3|1719.1|1716.1|218
1623855900000|2021-06-16 15:05:00|1721.3|1718.3|1719.8|1716.8|1721.3|1718.3|1719.3|1716.3|154
1623856200000|2021-06-16 15:10:00|1720.2|1717.2|1723.7|1720.7|1724.1|1721.1|1720.2|1717.2|51
1623856500000|2021-06-16 15:15:00|1723.3|1720.3|1729.1|1726.1|1729.1|1726.1|1723.3|1720.3|188
1623856800000|2021-06-16 15:20:00|1729.2|1726.2|1726.2|1723.2|1729.3|1726.3|1725.1|1722.1|176
1623857100000|2021-06-16 15:25:00|1726.3|1723.3|1726.3|1723.3|1729.6|1726.6|1726.2|1723.2|58
1623857400000|2021-06-16 15:30:00|1727.7|1724.7|1725.3|1722.3|1727.7|1724.7|1724.1|1721.1|86
1623857700000|2021-06-16 15:35:00|1726.3|1723.3|1726.3|1723.3|1727.1|1724.1|1725.3|1722.3|68
1623858000000|2021-06-16 15:40:00|1727.1|1724.1|1729.2|1726.2|1729.7|1726.7|1726.3|1723.3|149
1623858300000|2021-06-16 15:45:00|1729.3|1726.3|1723.3|1720.3|1729.3|1726.3|1723.3|1720.3|141
1623858600000|2021-06-16 15:50:00|1724.1|1721.1|1726.3|1723.3|1726.3|1723.3|1724.1|1721.1|72
1623858900000|2021-06-16 15:55:00|1726.4|1723.4|1727.3|1724.3|1727.3|1724.3|1725.8|1722.8|157
1623859200000|2021-06-16 16:00:00|1727.4|1724.4|1724.3|1721.3|1728.4|1725.4|1724.3|1721.3|121
1623859500000|2021-06-16 16:05:00|1725.2|1722.2|1722.4|1719.4|1726.4|1723.4|1722.4|1719.4|81
1623859800000|2021-06-16 16:10:00|1722|1719|1721.5|1718.5|1722.3|1719.3|1721.3|1718.3|29
1623860100000|2021-06-16 16:15:00|1721.3|1718.3|1720.6|1717.6|1721.5|1718.5|1720.3|1717.3|88
1623860400000|2021-06-16 16:20:00|1721|1718|1720.5|1717.5|1721.5|1718.5|1720.5|1717.5|37
1623860700000|2021-06-16 16:25:00|1721.5|1718.5|1723.5|1720.5|1723.5|1720.5|1720.9|1717.9|728
1623861000000|2021-06-16 16:30:00|1724.5|1721.5|1722.6|1719.6|1724.5|1721.5|1722.5|1719.5|781
1623861300000|2021-06-16 16:35:00|1722.5|1719.5|1723.6|1720.6|1723.6|1720.6|1722.1|1719.1|43
1623861600000|2021-06-16 16:40:00|1723.5|1720.5|1725.5|1722.5|1725.7|1722.7|1722.5|1719.5|91
1623861900000|2021-06-16 16:45:00|1724.7|1721.7|1720.9|1717.9|1725.5|1722.5|1719.3|1716.3|442
1623862200000|2021-06-16 16:50:00|1720.4|1717.4|1716.5|1713.5|1721.9|1718.9|1716.4|1713.4|2025
1623862500000|2021-06-16 16:55:00|1717.3|1714.3|1714.3|1711.3|1718.3|1715.3|1714.3|1711.3|469
1623915000000|2021-06-17 07:30:00|1706.4|1703.4|1701.6|1698.6|1706.5|1703.5|1700.8|1697.8|917
1623915300000|2021-06-17 07:35:00|1702.5|1699.5|1700.6|1697.6|1702.5|1699.5|1699.6|1696.6|382
1623915600000|2021-06-17 07:40:00|1701.1|1698.1|1700.5|1697.5|1701.6|1698.6|1699.6|1696.6|36
1623915900000|2021-06-17 07:45:00|1699.6|1696.6|1702|1699|1702.9|1699.9|1699.6|1696.6|121
1623916200000|2021-06-17 07:50:00|1701.6|1698.6|1699.6|1696.6|1701.6|1698.6|1697.6|1694.6|352
1623916500000|2021-06-17 07:55:00|1699.1|1696.1|1704.5|1701.5|1707.6|1704.6|1699.1|1696.1|92
1623916800000|2021-06-17 08:00:00|1703.6|1700.6|1702.6|1699.6|1703.6|1700.6|1702.6|1699.6|11
1623917100000|2021-06-17 08:05:00|1702.1|1699.1|1701.5|1698.5|1702.1|1699.1|1701.1|1698.1|413
1623917400000|2021-06-17 08:10:00|1701.6|1698.6|1700.6|1697.6|1701.6|1698.6|1700.6|1697.6|39
1623917700000|2021-06-17 08:15:00|||||||||44
1623918000000|2021-06-17 08:20:00|1699.6|1696.6|1698.6|1695.6|1699.6|1696.6|1697.6|1694.6|255
1623918300000|2021-06-17 08:25:00|1699.1|1696.1|1698.5|1695.5|1699.5|1696.5|1698.5|1695.5|269
1623918600000|2021-06-17 08:30:00|1698.9|1695.9|1695.5|1692.5|1699.5|1696.5|1694.6|1691.6|593
1623918900000|2021-06-17 08:35:00|1696.3|1693.3|1696.3|1693.3|1697.4|1694.4|1695.5|1692.5|313
1623919200000|2021-06-17 08:40:00|1695.5|1692.5|1696.5|1693.5|1696.5|1693.5|1694.6|1691.6|62
1623919500000|2021-06-17 08:45:00|1696.4|1693.4|1695.5|1692.5|1696.5|1693.5|1694.6|1691.6|120
1623919800000|2021-06-17 08:50:00|1696.3|1693.3|1695.5|1692.5|1696.5|1693.5|1695.5|1692.5|33
1623920100000|2021-06-17 08:55:00|1696|1693|1697.5|1694.5|1697.5|1694.5|1695.5|1692.5|89
1623920400000|2021-06-17 09:00:00|1697.4|1694.4|1696.4|1693.4|1697.4|1694.4|1696.4|1693.4|127
1623920700000|2021-06-17 09:05:00|1696.5|1693.5|1695.5|1692.5|1696.5|1693.5|1695.5|1692.5|20
1623921000000|2021-06-17 09:10:00|1696.5|1693.5|1696.3|1693.3|1696.5|1693.5|1695.5|1692.5|39
1623921300000|2021-06-17 09:15:00|1695.5|1692.5|1695.5|1692.5|1695.5|1692.5|1694.5|1691.5|63
1623921600000|2021-06-17 09:20:00|1695.4|1692.4|1696.5|1693.5|1696.5|1693.5|1694.5|1691.5|66
1623921900000|2021-06-17 09:25:00|1695.9|1692.9|1695.4|1692.4|1695.9|1692.9|1695|1692|19
1623922200000|2021-06-17 09:30:00|1695.5|1692.5|1695.9|1692.9|1696.5|1693.5|1695.4|1692.4|20
1623922500000|2021-06-17 09:35:00|1695.5|1692.5|1697.5|1694.5|1697.5|1694.5|1695.5|1692.5|26
1623922800000|2021-06-17 09:40:00|1698.3|1695.3|1699.9|1696.9|1700.4|1697.4|1698.3|1695.3|42
1623923100000|2021-06-17 09:45:00|1699.5|1696.5|1695.5|1692.5|1699.5|1696.5|1694.5|1691.5|54
1623923400000|2021-06-17 09:50:00|1696.3|1693.3|1694.5|1691.5|1696.3|1693.3|1694.5|1691.5|20
1623923700000|2021-06-17 09:55:00|1694.4|1691.4|1694.9|1691.9|1695.4|1692.4|1694.3|1691.3|74
1623924000000|2021-06-17 10:00:00|1694.5|1691.5|1695.4|1692.4|1695.9|1692.9|1694.4|1691.4|30
1623924300000|2021-06-17 10:05:00|1694.9|1691.9|1692.5|1689.5|1694.9|1691.9|1692|1689|69
1623924600000|2021-06-17 10:10:00|1692.4|1689.4|1691.5|1688.5|1692.5|1689.5|1691.5|1688.5|135
1623924900000|2021-06-17 10:15:00|1690.1|1687.1|1691|1688|1691.5|1688.5|1689.6|1686.6|148
1623925200000|2021-06-17 10:20:00|1691.1|1688.1|1690.7|1687.7|1691.6|1688.6|1689.7|1686.7|45
1623925500000|2021-06-17 10:25:00|1690.6|1687.6|1689.7|1686.7|1690.7|1687.7|1689.5|1686.5|69
1623925800000|2021-06-17 10:30:00|1689.6|1686.6|1689.7|1686.7|1689.7|1686.7|1688.7|1685.7|5
1623926100000|2021-06-17 10:35:00|1689.6|1686.6|1690.7|1687.7|1690.7|1687.7|1689.6|1686.6|84
1623926400000|2021-06-17 10:40:00|1689.7|1686.7|1689.1|1686.1|1689.7|1686.7|1687.7|1684.7|243
1623926700000|2021-06-17 10:45:00|1688.7|1685.7|1687.7|1684.7|1689.7|1686.7|1687.7|1684.7|123
1623927000000|2021-06-17 10:50:00|1685.7|1682.7|1687.7|1684.7|1687.8|1684.8|1685.7|1682.7|262
1623927300000|2021-06-17 10:55:00|1686.8|1683.8|1687.8|1684.8|1687.8|1684.8|1685.7|1682.7|95
1623927600000|2021-06-17 11:00:00|1687.7|1684.7|1687.8|1684.8|1687.8|1684.8|1686.8|1683.8|93
1623927900000|2021-06-17 11:05:00|1688.7|1685.7|1689.7|1686.7|1689.8|1686.8|1688.2|1685.2|117
1623928200000|2021-06-17 11:10:00|1688.8|1685.8|1686.8|1683.8|1689.8|1686.8|1686.8|1683.8|118
1623928500000|2021-06-17 11:15:00|1687.8|1684.8|1687.8|1684.8|1688.8|1685.8|1687.7|1684.7|437
1623928800000|2021-06-17 11:20:00|1686.8|1683.8|1683.9|1680.9|1686.8|1683.8|1683.9|1680.9|111
1623929100000|2021-06-17 11:25:00|1684|1681|1683|1680|1684|1681|1683|1680|45
1623929400000|2021-06-17 11:30:00|1683.9|1680.9|1683|1680|1683.9|1680.9|1683|1680|99
1623929700000|2021-06-17 11:35:00|1683.4|1680.4|1685.8|1682.8|1686.8|1683.8|1683|1680|178
1623930000000|2021-06-17 11:40:00|1686.8|1683.8|1685|1682|1686.8|1683.8|1684.5|1681.5|59
1623930300000|2021-06-17 11:45:00|1685.9|1682.9|1684.7|1681.7|1686.8|1683.8|1683.8|1680.8|228
1623930600000|2021-06-17 11:50:00|1684.8|1681.8|1684.8|1681.8|1685.7|1682.7|1683.8|1680.8|38
1623930900000|2021-06-17 11:55:00|1684.7|1681.7|1684.8|1681.8|1685.8|1682.8|1683.9|1680.9|54
1623931200000|2021-06-17 12:00:00|1683.8|1680.8|1684.8|1681.8|1684.8|1681.8|1683.8|1680.8|53
1623931500000|2021-06-17 12:05:00|1684.7|1681.7|1683.8|1680.8|1685.7|1682.7|1683.8|1680.8|116
1623931800000|2021-06-17 12:10:00|||||||||126
1623932100000|2021-06-17 12:15:00|1682.8|1679.8|1679.7|1676.7|1682.8|1679.8|1679.7|1676.7|705
1623932400000|2021-06-17 12:20:00|1679.8|1676.8|1675.7|1672.7|1681.8|1678.8|1675.7|1672.7|776
1623932700000|2021-06-17 12:25:00|1674.8|1671.8|1673.9|1670.9|1675.8|1672.8|1672|1669|599
1623933000000|2021-06-17 12:30:00|1673.5|1670.5|1675.8|1672.8|1677|1674|1673|1670|397
1623933300000|2021-06-17 12:35:00|1675.4|1672.4|1675.8|1672.8|1675.8|1672.8|1673.8|1670.8|78
1623933600000|2021-06-17 12:40:00|1675.9|1672.9|1676.9|1673.9|1677|1674|1672|1669|442
1623933900000|2021-06-17 12:45:00|1677|1674|1680.5|1677.5|1680.9|1677.9|1676.8|1673.8|92
1623934200000|2021-06-17 12:50:00|1680.9|1677.9|1681.3|1678.3|1682.8|1679.8|1680.8|1677.8|128
1623934500000|2021-06-17 12:55:00|1681.8|1678.8|1681.8|1678.8|1682.7|1679.7|1680.8|1677.8|81
1623934800000|2021-06-17 13:00:00|1682.7|1679.7|1681.7|1678.7|1682.8|1679.8|1680.8|1677.8|126
1623935100000|2021-06-17 13:05:00|1681.8|1678.8|1680.7|1677.7|1681.8|1678.8|1679.5|1676.5|770
1623935400000|2021-06-17 13:10:00|1680.6|1677.6|1681.6|1678.6|1682.5|1679.5|1679.6|1676.6|107
1623935700000|2021-06-17 13:15:00|1681.7|1678.7|1683.7|1680.7|1684.7|1681.7|1681.7|1678.7|1124
1623936000000|2021-06-17 13:20:00|1683.8|1680.8|1690.8|1687.8|1690.8|1687.8|1683.3|1680.3|820
1623936300000|2021-06-17 13:25:00|1691.3|1688.3|1694.5|1691.5|1695.5|1692.5|1690.7|1687.7|91
1623936600000|2021-06-17 13:30:00|1694|1691|1693.5|1690.5|1695.6|1692.6|1693.5|1690.5|616
1623936900000|2021-06-17 13:35:00|1693.4|1690.4|1692|1689|1693.5|1690.5|1690.5|1687.5|385
1623937200000|2021-06-17 13:40:00|1691.5|1688.5|1691.5|1688.5|1692.5|1689.5|1690.5|1687.5|811
1623937500000|2021-06-17 13:45:00|1692.5|1689.5|1696.4|1693.4|1696.4|1693.4|1692.5|1689.5|114
1623937800000|2021-06-17 13:50:00|1696.5|1693.5|1699.4|1696.4|1701.3|1698.3|1696.5|1693.5|299
1623938100000|2021-06-17 13:55:00|1699.3|1696.3|1701.1|1698.1|1701.5|1698.5|1695.7|1692.7|918
1623938400000|2021-06-17 14:00:00|1701.7|1698.7|1700|1697|1701.7|1698.7|1699.6|1696.6|107
1623938700000|2021-06-17 14:05:00|1700.5|1697.5|1698.5|1695.5|1700.7|1697.7|1696.7|1693.7|989
1623939000000|2021-06-17 14:10:00|1698|1695|1697.6|1694.6|1698.5|1695.5|1695.6|1692.6|116
1623939300000|2021-06-17 14:15:00|1697.2|1694.2|1707.6|1704.6|1708.7|1705.7|1696.7|1693.7|1544
1623939600000|2021-06-17 14:20:00|1707.5|1704.5|1704.6|1701.6|1707.6|1704.6|1703.7|1700.7|145
1623939900000|2021-06-17 14:25:00|1704.1|1701.1|1706.7|1703.7|1707.6|1704.6|1704.1|1701.1|633
1623940200000|2021-06-17 14:30:00|1707.6|1704.6|1705.7|1702.7|1709.2|1706.2|1705.7|1702.7|152
1623940500000|2021-06-17 14:35:00|1706.7|1703.7|1705.1|1702.1|1707.7|1704.7|1704.6|1701.6|716
1623940800000|2021-06-17 14:40:00|1705.6|1702.6|1702.7|1699.7|1705.6|1702.6|1702.7|1699.7|326
1623941100000|2021-06-17 14:45:00|1703.7|1700.7|1702.7|1699.7|1704.7|1701.7|1702.7|1699.7|116
1623941400000|2021-06-17 14:50:00|1699.7|1696.7|1697.7|1694.7|1699.7|1696.7|1697.1|1694.1|92
1623941700000|2021-06-17 14:55:00|1697.6|1694.6|1695.6|1692.6|1698.6|1695.6|1694.7|1691.7|100
1623942000000|2021-06-17 15:00:00|1694.6|1691.6|1688.6|1685.6|1694.6|1691.6|1687.7|1684.7|153
1623942300000|2021-06-17 15:05:00|1687.7|1684.7|1688.1|1685.1|1692.3|1689.3|1686.7|1683.7|107
1623942600000|2021-06-17 15:10:00|1688.6|1685.6|1682.7|1679.7|1688.7|1685.7|1682.2|1679.2|466
1623942900000|2021-06-17 15:15:00|1682.6|1679.6|1679.7|1676.7|1682.7|1679.7|1678.7|1675.7|304
1623943200000|2021-06-17 15:20:00|1678.7|1675.7|1674.7|1671.7|1679.2|1676.2|1674.6|1671.6|324
1623943500000|2021-06-17 15:25:00|1675.1|1672.1|1676.9|1673.9|1676.9|1673.9|1674.7|1671.7|453
1623943800000|2021-06-17 15:30:00|1677.9|1674.9|1679.8|1676.8|1679.9|1676.9|1674.9|1671.9|125
1623944100000|2021-06-17 15:35:00|1680.2|1677.2|1680.8|1677.8|1684.5|1681.5|1677.8|1674.8|210
1623944400000|2021-06-17 15:40:00|1680.4|1677.4|1679.7|1676.7|1680.9|1677.9|1677.9|1674.9|231
1623944700000|2021-06-17 15:45:00|1678.7|1675.7|1676.9|1673.9|1679.7|1676.7|1676.7|1673.7|138
1623945000000|2021-06-17 15:50:00|1677.7|1674.7|1674.9|1671.9|1677.8|1674.8|1673.8|1670.8|313
1623945300000|2021-06-17 15:55:00|1674.8|1671.8|1677.7|1674.7|1678.3|1675.3|1673.9|1670.9|332
1623945600000|2021-06-17 16:00:00|1677.6|1674.6|1675.8|1672.8|1678.7|1675.7|1675.8|1672.8|51
1623945900000|2021-06-17 16:05:00|1675.7|1672.7|1674.7|1671.7|1676.7|1673.7|1673.9|1670.9|130
1623946200000|2021-06-17 16:10:00|1674.3|1671.3|1672.9|1669.9|1676.6|1673.6|1672.9|1669.9|599
1623946500000|2021-06-17 16:15:00|1671.9|1668.9|1672.8|1669.8|1674.8|1671.8|1671.9|1668.9|1137
1623946800000|2021-06-17 16:20:00|1672.9|1669.9|1672.7|1669.7|1673.7|1670.7|1671.7|1668.7|526
1623947100000|2021-06-17 16:25:00|1673.3|1670.3|1669.7|1666.7|1673.7|1670.7|1669.7|1666.7|1312
1623947400000|2021-06-17 16:30:00|1670.6|1667.6|1670.7|1667.7|1671.2|1668.2|1670.1|1667.1|85
1623947700000|2021-06-17 16:35:00|1670.6|1667.6|1672.2|1669.2|1672.7|1669.7|1669.7|1666.7|605
1623948000000|2021-06-17 16:40:00|1671.7|1668.7|1671.7|1668.7|1671.7|1668.7|1670.7|1667.7|148
1623948300000|2021-06-17 16:45:00|1670.7|1667.7|1670.7|1667.7|1671.6|1668.6|1670.7|1667.7|203
1623948600000|2021-06-17 16:50:00|1669.9|1666.9|1673.4|1670.4|1673.4|1670.4|1668.6|1665.6|2028
1623948900000|2021-06-17 16:55:00|1673|1670|1674.4|1671.4|1675.9|1672.9|1668.4|1665.4|1208
1624001400000|2021-06-18 07:30:00|1676.7|1673.7|1684.3|1681.3|1685.9|1682.9|1675.7|1672.7|447
1624001700000|2021-06-18 07:35:00|1683.8|1680.8|1683.8|1680.8|1684.8|1681.8|1682.9|1679.9|61
1624002000000|2021-06-18 07:40:00|1684.2|1681.2|1682.7|1679.7|1684.7|1681.7|1682.2|1679.2|78
1624002300000|2021-06-18 07:45:00|1682.6|1679.6|1684.1|1681.1|1684.6|1681.6|1681.6|1678.6|32
1624002600000|2021-06-18 07:50:00|1684.2|1681.2|1685.7|1682.7|1685.7|1682.7|1683.6|1680.6|95
1624002900000|2021-06-18 07:55:00|1688.7|1685.7|1688.2|1685.2|1691.7|1688.7|1688.2|1685.2|115
1624003200000|2021-06-18 08:00:00|1687.7|1684.7|1682.7|1679.7|1687.7|1684.7|1682.6|1679.6|41
1624003500000|2021-06-18 08:05:00|1682.6|1679.6|1684.7|1681.7|1684.7|1681.7|1682.6|1679.6|34
1624003800000|2021-06-18 08:10:00|1684.2|1681.2|1685.6|1682.6|1686.6|1683.6|1683.7|1680.7|31
1624004100000|2021-06-18 08:15:00|1684.7|1681.7|1686.6|1683.6|1687.2|1684.2|1684.7|1681.7|42
1624004400000|2021-06-18 08:20:00|1686.7|1683.7|1685.7|1682.7|1687.6|1684.6|1685.7|1682.7|16
1624004700000|2021-06-18 08:25:00|1686.2|1683.2|1686.7|1683.7|1686.7|1683.7|1685.7|1682.7|27
1624005000000|2021-06-18 08:30:00|1687.6|1684.6|1687.6|1684.6|1687.6|1684.6|1685.6|1682.6|166
1624005300000|2021-06-18 08:35:00|1686.7|1683.7|1687.7|1684.7|1687.7|1684.7|1685.6|1682.6|101
1624005600000|2021-06-18 08:40:00|1687.6|1684.6|1686.6|1683.6|1687.6|1684.6|1685.6|1682.6|50
1624005900000|2021-06-18 08:45:00|1686.7|1683.7|1686.6|1683.6|1687.6|1684.6|1686.6|1683.6|12
1624006200000|2021-06-18 08:50:00|1686.8|1683.8|1687.6|1684.6|1687.7|1684.7|1686.8|1683.8|61
1624006500000|2021-06-18 08:55:00|1687.7|1684.7|1685.6|1682.6|1687.7|1684.7|1685.6|1682.6|14
1624006800000|2021-06-18 09:00:00|1686.6|1683.6|1685.6|1682.6|1686.6|1683.6|1685.6|1682.6|18
1624007100000|2021-06-18 09:05:00|1686.6|1683.6|1687.6|1684.6|1687.6|1684.6|1686.6|1683.6|56
1624007400000|2021-06-18 09:10:00|1687.8|1684.8|1687.6|1684.6|1688.6|1685.6|1687.6|1684.6|19
1624007700000|2021-06-18 09:15:00|1686.8|1683.8|1686.6|1683.6|1686.8|1683.8|1685.7|1682.7|34
1624008000000|2021-06-18 09:20:00|1687.6|1684.6|1688.8|1685.8|1688.8|1685.8|1686.6|1683.6|1035
1624008300000|2021-06-18 09:25:00|1688.9|1685.9|1691.9|1688.9|1692.8|1689.8|1688.9|1685.9|74
1624008600000|2021-06-18 09:30:00|1692|1689|1689.8|1686.8|1692.3|1689.3|1688.9|1685.9|30
1624008900000|2021-06-18 09:35:00|1689.9|1686.9|1687.8|1684.8|1691.8|1688.8|1687.8|1684.8|100
1624009200000|2021-06-18 09:40:00|1688.7|1685.7|1689.3|1686.3|1689.3|1686.3|1687.8|1684.8|21
1624009500000|2021-06-18 09:45:00|1688.8|1685.8|1686.8|1683.8|1688.8|1685.8|1686.8|1683.8|21
1624009800000|2021-06-18 09:50:00|1686.3|1683.3|1686.8|1683.8|1686.9|1683.9|1685.9|1682.9|22
1624010100000|2021-06-18 09:55:00|1687.8|1684.8|1687.9|1684.9|1690.9|1687.9|1686.8|1683.8|94
1624010400000|2021-06-18 10:00:00|1687.8|1684.8|1684.9|1681.9|1688.8|1685.8|1684.9|1681.9|133
1624010700000|2021-06-18 10:05:00|1684.8|1681.8|1679.9|1676.9|1684.8|1681.8|1679.9|1676.9|157
1624011000000|2021-06-18 10:10:00|1680|1677|1678.9|1675.9|1680.9|1677.9|1678.9|1675.9|31
1624011300000|2021-06-18 10:15:00|1679.9|1676.9|1678.9|1675.9|1679.9|1676.9|1677.9|1674.9|51
1624011600000|2021-06-18 10:20:00|1678.8|1675.8|1678.9|1675.9|1678.9|1675.9|1678.8|1675.8|31
1624011900000|2021-06-18 10:25:00|1679|1676|1680.9|1677.9|1680.9|1677.9|1678.4|1675.4|36
1624012200000|2021-06-18 10:30:00|1680.8|1677.8|1677.9|1674.9|1680.9|1677.9|1677.9|1674.9|40
1624012500000|2021-06-18 10:35:00|1678.1|1675.1|1678.9|1675.9|1678.9|1675.9|1678.1|1675.1|13
1624012800000|2021-06-18 10:40:00|1678.4|1675.4|1677.9|1674.9|1679.4|1676.4|1677.9|1674.9|12
1624013100000|2021-06-18 10:45:00|1678|1675|1675.9|1672.9|1678.4|1675.4|1675.9|1672.9|58
1624013400000|2021-06-18 10:50:00|1674.9|1671.9|1677.9|1674.9|1679.3|1676.3|1674.5|1671.5|639
1624013700000|2021-06-18 10:55:00|1676.9|1673.9|1677.9|1674.9|1677.9|1674.9|1675.9|1672.9|117
1624014000000|2021-06-18 11:00:00|1678.8|1675.8|1675.9|1672.9|1678.9|1675.9|1675.8|1672.8|30
1624014300000|2021-06-18 11:05:00|1676.9|1673.9|1677.8|1674.8|1677.9|1674.9|1676.9|1673.9|44
1624014600000|2021-06-18 11:10:00|1677.9|1674.9|1681.3|1678.3|1681.8|1678.8|1677.9|1674.9|17
1624014900000|2021-06-18 11:15:00|1680.8|1677.8|1679.4|1676.4|1681.3|1678.3|1678.9|1675.9|13
1624015200000|2021-06-18 11:20:00|1679.3|1676.3|1680.8|1677.8|1680.9|1677.9|1678.8|1675.8|11
1624015500000|2021-06-18 11:25:00|1680.9|1677.9|1681.4|1678.4|1682.8|1679.8|1680.4|1677.4|15
1624015800000|2021-06-18 11:30:00|1680.9|1677.9|1679.4|1676.4|1680.9|1677.9|1677.9|1674.9|54
1624016100000|2021-06-18 11:35:00|1678.9|1675.9|1676.9|1673.9|1678.9|1675.9|1676.9|1673.9|85
1624016400000|2021-06-18 11:40:00|1676.8|1673.8|1675.9|1672.9|1676.9|1673.9|1675.9|1672.9|12
1624016700000|2021-06-18 11:45:00|1676.9|1673.9|1676.4|1673.4|1676.9|1673.9|1675.9|1672.9|20
1624017000000|2021-06-18 11:50:00|1676.8|1673.8|1675.9|1672.9|1677.9|1674.9|1675.9|1672.9|39
1624017300000|2021-06-18 11:55:00|1674.9|1671.9|1674.9|1671.9|1674.9|1671.9|1674.9|1671.9|36
1624017600000|2021-06-18 12:00:00|1673.4|1670.4|1666.9|1663.9|1673.9|1670.9|1665.9|1662.9|519
1624017900000|2021-06-18 12:05:00|1666.8|1663.8|1665.9|1662.9|1666.9|1663.9|1665.9|1662.9|916
1624018200000|2021-06-18 12:10:00|1666.9|1663.9|1665.9|1662.9|1666.9|1663.9|1665.9|1662.9|284
1624018500000|2021-06-18 12:15:00|1665.8|1662.8|1666.4|1663.4|1666.8|1663.8|1664.9|1661.9|301
1624018800000|2021-06-18 12:20:00|1665.9|1662.9|1665.9|1662.9|1666.8|1663.8|1665.8|1662.8|181
1624019100000|2021-06-18 12:25:00|1666.8|1663.8|1665.9|1662.9|1666.8|1663.8|1664.9|1661.9|107
1624019400000|2021-06-18 12:30:00|1666.9|1663.9|1670.8|1667.8|1670.8|1667.8|1665.9|1662.9|218
1624019700000|2021-06-18 12:35:00|1669.9|1666.9|1671.8|1668.8|1672.8|1669.8|1669.8|1666.8|29
1624020000000|2021-06-18 12:40:00|1671.4|1668.4|1669.9|1666.9|1671.4|1668.4|1667.9|1664.9|62
1624020300000|2021-06-18 12:45:00|1669.4|1666.4|1668.9|1665.9|1669.9|1666.9|1667.4|1664.4|189
1624020600000|2021-06-18 12:50:00|1669.4|1666.4|1671.8|1668.8|1672.8|1669.8|1667.8|1664.8|187
1624020900000|2021-06-18 12:55:00|1672.2|1669.2|1668.8|1665.8|1672.2|1669.2|1668.8|1665.8|84
1624021200000|2021-06-18 13:00:00|1669.8|1666.8|1667.7|1664.7|1669.8|1666.8|1666.8|1663.8|127
1624021500000|2021-06-18 13:05:00|1667.8|1664.8|1668.7|1665.7|1668.7|1665.7|1667.7|1664.7|41
1624021800000|2021-06-18 13:10:00|1668.2|1665.2|1670.7|1667.7|1671.7|1668.7|1668.2|1665.2|43
1624022100000|2021-06-18 13:15:00|1670.8|1667.8|1674.8|1671.8|1674.8|1671.8|1670.7|1667.7|55
1624022400000|2021-06-18 13:20:00|1675.7|1672.7|1676.7|1673.7|1677.7|1674.7|1675.7|1672.7|445
1624022700000|2021-06-18 13:25:00|1675.8|1672.8|1676.7|1673.7|1676.7|1673.7|1675.7|1672.7|82
1624023000000|2021-06-18 13:30:00|1676.8|1673.8|1668.8|1665.8|1676.8|1673.8|1668.8|1665.8|75
1624023300000|2021-06-18 13:35:00|1668.7|1665.7|1667.8|1664.8|1669.7|1666.7|1666.8|1663.8|80
1624023600000|2021-06-18 13:40:00|1667.7|1664.7|1670.7|1667.7|1671.5|1668.5|1667.7|1664.7|117
1624023900000|2021-06-18 13:45:00|1671.1|1668.1|1669.1|1666.1|1671.7|1668.7|1668.7|1665.7|40
1624024200000|2021-06-18 13:50:00|1668.7|1665.7|1674.5|1671.5|1674.6|1671.6|1668.7|1665.7|73
1624024500000|2021-06-18 13:55:00|1674.7|1671.7|1673.1|1670.1|1680|1677|1672.6|1669.6|201
1624024800000|2021-06-18 14:00:00|1672.7|1669.7|1671.7|1668.7|1673.7|1670.7|1671.7|1668.7|88
1624025100000|2021-06-18 14:05:00|1670.7|1667.7|1671.5|1668.5|1671.5|1668.5|1669.5|1666.5|1021
1624025400000|2021-06-18 14:10:00|1672.5|1669.5|1669.4|1666.4|1672.5|1669.5|1668.5|1665.5|157
1624025700000|2021-06-18 14:15:00|1669|1666|1667.5|1664.5|1669.4|1666.4|1667.5|1664.5|1112
1624026000000|2021-06-18 14:20:00|1668.5|1665.5|1667.5|1664.5|1669.5|1666.5|1667.5|1664.5|303
1624026300000|2021-06-18 14:25:00|1666.5|1663.5|1666.5|1663.5|1667.4|1664.4|1665.5|1662.5|445
1624026600000|2021-06-18 14:30:00|1667.5|1664.5|1669.5|1666.5|1669.5|1666.5|1667|1664|119
1624026900000|2021-06-18 14:35:00|1669|1666|1667.1|1664.1|1669.5|1666.5|1667.1|1664.1|137
1624027200000|2021-06-18 14:40:00|1667.5|1664.5|1668|1665|1668.5|1665.5|1666.5|1663.5|103
1624027500000|2021-06-18 14:45:00|1668.5|1665.5|1667.5|1664.5|1669.4|1666.4|1667.5|1664.5|94
1624027800000|2021-06-18 14:50:00|1666.7|1663.7|1666.5|1663.5|1666.7|1663.7|1665.5|1662.5|134
1624028100000|2021-06-18 14:55:00|1667.5|1664.5|1665.5|1662.5|1667.5|1664.5|1665.5|1662.5|783
1624028400000|2021-06-18 15:00:00|1666.4|1663.4|1666.5|1663.5|1667.5|1664.5|1666|1663|232
1624028700000|2021-06-18 15:05:00|1666.4|1663.4|1665.5|1662.5|1666.5|1663.5|1665.5|1662.5|471
1624029000000|2021-06-18 15:10:00|1666|1663|1665.5|1662.5|1666.5|1663.5|1664.5|1661.5|311
1624029300000|2021-06-18 15:15:00|1665.4|1662.4|1668.4|1665.4|1668.4|1665.4|1665.4|1662.4|105
1624029600000|2021-06-18 15:20:00|1668.5|1665.5|1668.6|1665.6|1669.4|1666.4|1668.4|1665.4|75
1624029900000|2021-06-18 15:25:00|1668.5|1665.5|1666.1|1663.1|1668.5|1665.5|1664.7|1661.7|5072
1624030200000|2021-06-18 15:30:00|1665.1|1662.1|1664.1|1661.1|1665.1|1662.1|1662.3|1659.3|502
1624030500000|2021-06-18 15:35:00|1665|1662|1664.1|1661.1|1665|1662|1664|1661|1016
1624030800000|2021-06-18 15:40:00|1665|1662|1664.9|1661.9|1666.1|1663.1|1664.9|1661.9|2215
1624031100000|2021-06-18 15:45:00|1665.8|1662.8|1663.7|1660.7|1665.9|1662.9|1663.7|1660.7|1364
1624031400000|2021-06-18 15:50:00|1664.2|1661.2|1672.7|1669.7|1673.7|1670.7|1664.2|1661.2|1249
1624031700000|2021-06-18 15:55:00|1673.2|1670.2|1677.5|1674.5|1677.5|1674.5|1673.2|1670.2|849
1624032000000|2021-06-18 16:00:00|1677.4|1674.4|1675.6|1672.6|1677.5|1674.5|1675.5|1672.5|67
1624032300000|2021-06-18 16:05:00|1675.5|1672.5|1673.5|1670.5|1675.5|1672.5|1673.5|1670.5|79
1624032600000|2021-06-18 16:10:00|1673.6|1670.6|1672.5|1669.5|1674.5|1671.5|1671.6|1668.6|79
1624032900000|2021-06-18 16:15:00|1673.3|1670.3|1671.5|1668.5|1673.5|1670.5|1670.5|1667.5|254
1624033200000|2021-06-18 16:20:00|1670.5|1667.5|1669.6|1666.6|1671|1668|1668.6|1665.6|230
1624033500000|2021-06-18 16:25:00|1669.5|1666.5|1666.6|1663.6|1669.6|1666.6|1666.6|1663.6|633
1624033800000|2021-06-18 16:30:00|1667.6|1664.6|1665.6|1662.6|1668.6|1665.6|1665.6|1662.6|262
1624034100000|2021-06-18 16:35:00|1666.5|1663.5|1666.6|1663.6|1667.6|1664.6|1666.5|1663.5|66
1624034400000|2021-06-18 16:40:00|1666.8|1663.8|1665.8|1662.8|1666.8|1663.8|1665.8|1662.8|307
1624034700000|2021-06-18 16:45:00|1665.3|1662.3|1667.9|1664.9|1667.9|1664.9|1664.9|1661.9|225
1624035000000|2021-06-18 16:50:00|1668|1665|1663.8|1660.8|1668|1665|1661.9|1658.9|1133
1624035300000|2021-06-18 16:55:00|1662.9|1659.9|1657.4|1654.4|1662.9|1659.9|1654.8|1651.8|850
1624260600000|2021-06-21 07:30:00|1658.8|1655.8|1656.7|1653.7|1658.8|1655.8|1654.7|1651.7|367
1624260900000|2021-06-21 07:35:00|1656.8|1653.8|1656.7|1653.7|1658.8|1655.8|1654.7|1651.7|708
1624261200000|2021-06-21 07:40:00|1657.2|1654.2|1656.7|1653.7|1657.7|1654.7|1656.6|1653.6|26
1624261500000|2021-06-21 07:45:00|1657.2|1654.2|1659.9|1656.9|1661.8|1658.8|1657.2|1654.2|309
1624261800000|2021-06-21 07:50:00|1660.8|1657.8|1658.3|1655.3|1660.8|1657.8|1657.8|1654.8|116
1624262100000|2021-06-21 07:55:00|1657.8|1654.8|1660.7|1657.7|1660.8|1657.8|1657.2|1654.2|224
1624262400000|2021-06-21 08:00:00|1660.2|1657.2|1658.8|1655.8|1660.7|1657.7|1658.7|1655.7|54
1624262700000|2021-06-21 08:05:00|1658.7|1655.7|1659.8|1656.8|1659.8|1656.8|1658.7|1655.7|25
1624263000000|2021-06-21 08:10:00|1660.8|1657.8|1660.8|1657.8|1660.8|1657.8|1660.7|1657.7|8
1624263300000|2021-06-21 08:15:00|1661.8|1658.8|1663.7|1660.7|1663.7|1660.7|1660.8|1657.8|43
1624263600000|2021-06-21 08:20:00|1663.8|1660.8|1663.8|1660.8|1663.8|1660.8|1663.8|1660.8|20
1624263900000|2021-06-21 08:25:00|1663.7|1660.7|1663.7|1660.7|1663.7|1660.7|1663.7|1660.7|48
1624264200000|2021-06-21 08:30:00|1663.6|1660.6|1662.7|1659.7|1663.6|1660.6|1661.7|1658.7|19
1624264500000|2021-06-21 08:35:00|1663.7|1660.7|1661.7|1658.7|1665.7|1662.7|1661.7|1658.7|38
1624264800000|2021-06-21 08:40:00|1661.2|1658.2|1662.2|1659.2|1662.7|1659.7|1661.2|1658.2|44
1624265100000|2021-06-21 08:45:00|1661.7|1658.7|1661.7|1658.7|1662.6|1659.6|1661.7|1658.7|10
1624265400000|2021-06-21 08:50:00|1662.2|1659.2|1662.6|1659.6|1662.7|1659.7|1662.2|1659.2|11
1624265700000|2021-06-21 08:55:00|1661.7|1658.7|1660.7|1657.7|1661.7|1658.7|1660.7|1657.7|42
1624266000000|2021-06-21 09:00:00|||||||||35
1624266300000|2021-06-21 09:05:00|1660.6|1657.6|1658.8|1655.8|1660.6|1657.6|1658.8|1655.8|28
1624266600000|2021-06-21 09:10:00|1659.8|1656.8|1659.8|1656.8|1659.8|1656.8|1659.8|1656.8|82
1624266900000|2021-06-21 09:15:00|1659.7|1656.7|1659.8|1656.8|1659.8|1656.8|1659.7|1656.7|11
1624267200000|2021-06-21 09:20:00|1659.7|1656.7|1659.8|1656.8|1659.8|1656.8|1659.7|1656.7|8
1624267500000|2021-06-21 09:25:00|1659.7|1656.7|1660.7|1657.7|1660.7|1657.7|1659.7|1656.7|71
1624267800000|2021-06-21 09:30:00|1659.7|1656.7|1658.8|1655.8|1660.7|1657.7|1658.8|1655.8|68
1624268100000|2021-06-21 09:35:00|||||||||67
1624268400000|2021-06-21 09:40:00|1657.8|1654.8|1657.8|1654.8|1657.8|1654.8|1657.8|1654.8|184
1624268700000|2021-06-21 09:45:00|1658.8|1655.8|1658.8|1655.8|1658.8|1655.8|1658.8|1655.8|10
1624269000000|2021-06-21 09:50:00|||||||||21
1624269300000|2021-06-21 09:55:00|1658.3|1655.3|1658.8|1655.8|1658.8|1655.8|1658.3|1655.3|9
1624269600000|2021-06-21 10:00:00|1658.9|1655.9|1658.8|1655.8|1659.8|1656.8|1658.8|1655.8|77
1624269900000|2021-06-21 10:05:00|1657.8|1654.8|1658.8|1655.8|1658.8|1655.8|1657.8|1654.8|18
1624270200000|2021-06-21 10:10:00|1658.3|1655.3|1656.8|1653.8|1658.3|1655.3|1656.3|1653.3|61
1624270500000|2021-06-21 10:15:00|1655.8|1652.8|1653.9|1650.9|1655.8|1652.8|1653.9|1650.9|55
1624270800000|2021-06-21 10:20:00|1653.4|1650.4|1653.9|1650.9|1653.9|1650.9|1652.9|1649.9|60
1624271100000|2021-06-21 10:25:00|1653.8|1650.8|1653.8|1650.8|1653.8|1650.8|1653.8|1650.8|105
1624271400000|2021-06-21 10:30:00|1654.8|1651.8|1648.9|1645.9|1654.8|1651.8|1646.9|1643.9|203
1624271700000|2021-06-21 10:35:00|1648.8|1645.8|1649.8|1646.8|1649.8|1646.8|1647.8|1644.8|82
1624272000000|2021-06-21 10:40:00|1649.3|1646.3|1648.8|1645.8|1649.8|1646.8|1647.8|1644.8|36
1624272300000|2021-06-21 10:45:00|1648.7|1645.7|1648.8|1645.8|1650.7|1647.7|1647.8|1644.8|46
1624272600000|2021-06-21 10:50:00|1648.9|1645.9|1651.3|1648.3|1651.8|1648.8|1648.8|1645.8|23
1624272900000|2021-06-21 10:55:00|1650.8|1647.8|1651.9|1648.9|1652.7|1649.7|1650.8|1647.8|12
1624273200000|2021-06-21 11:00:00|1650.9|1647.9|1650.9|1647.9|1650.9|1647.9|1650.8|1647.8|15
1624273500000|2021-06-21 11:05:00|1650.8|1647.8|1650.8|1647.8|1650.9|1647.9|1649.8|1646.8|19
1624273800000|2021-06-21 11:10:00|1650.3|1647.3|1649.9|1646.9|1650.8|1647.8|1649.4|1646.4|18
1624274100000|2021-06-21 11:15:00|1649.8|1646.8|1649.9|1646.9|1649.9|1646.9|1649.4|1646.4|30
1624274400000|2021-06-21 11:20:00|1649.8|1646.8|1645.8|1642.8|1649.8|1646.8|1644.9|1641.9|96
1624274700000|2021-06-21 11:25:00|1646.8|1643.8|1644.8|1641.8|1646.8|1643.8|1644.8|1641.8|371
1624275000000|2021-06-21 11:30:00|1643.8|1640.8|1646.8|1643.8|1646.8|1643.8|1643.8|1640.8|142
1624275300000|2021-06-21 11:35:00|1646.9|1643.9|1645.9|1642.9|1647.8|1644.8|1645.8|1642.8|6
1624275600000|2021-06-21 11:40:00|1646.9|1643.9|1645.3|1642.3|1646.9|1643.9|1644.9|1641.9|23
1624275900000|2021-06-21 11:45:00|1645.8|1642.8|1647.8|1644.8|1648.2|1645.2|1645.8|1642.8|19
1624276200000|2021-06-21 11:50:00|1646.8|1643.8|1647.7|1644.7|1648.7|1645.7|1646.8|1643.8|217
1624276500000|2021-06-21 11:55:00|1647.6|1644.6|1649.5|1646.5|1649.6|1646.6|1646.6|1643.6|46
1624276800000|2021-06-21 12:00:00|1648.6|1645.6|1644.7|1641.7|1649.6|1646.6|1644.6|1641.6|85
1624277100000|2021-06-21 12:05:00|1644.6|1641.6|1647.6|1644.6|1647.6|1644.6|1643.7|1640.7|117
1624277400000|2021-06-21 12:10:00|1647.7|1644.7|1648.6|1645.6|1649.7|1646.7|1647.6|1644.6|20
1624277700000|2021-06-21 12:15:00|1647.7|1644.7|1646.7|1643.7|1647.7|1644.7|1646.7|1643.7|4
1624278000000|2021-06-21 12:20:00|1647.6|1644.6|1649.1|1646.1|1650.6|1647.6|1647.6|1644.6|22
1624278300000|2021-06-21 12:25:00|1648.6|1645.6|1648.7|1645.7|1649.6|1646.6|1647.6|1644.6|117
1624278600000|2021-06-21 12:30:00|1648.6|1645.6|1651.1|1648.1|1651.6|1648.6|1647.6|1644.6|69
1624278900000|2021-06-21 12:35:00|1650.7|1647.7|1652.2|1649.2|1652.7|1649.7|1650.7|1647.7|243
1624279200000|2021-06-21 12:40:00|1651.8|1648.8|1656.7|1653.7|1657.7|1654.7|1651.8|1648.8|57
1624279500000|2021-06-21 12:45:00|1656.8|1653.8|1657.7|1654.7|1658.8|1655.8|1656.8|1653.8|20
1624279800000|2021-06-21 12:50:00|1657.8|1654.8|1657.2|1654.2|1657.8|1654.8|1654.7|1651.7|39
1624280100000|2021-06-21 12:55:00|1657.7|1654.7|1657.7|1654.7|1658.8|1655.8|1656.2|1653.2|24
1624280400000|2021-06-21 13:00:00|1657.8|1654.8|1657.7|1654.7|1658.8|1655.8|1657.7|1654.7|247
1624280700000|2021-06-21 13:05:00|1656.8|1653.8|1656.2|1653.2|1656.8|1653.8|1654.7|1651.7|70
1624281000000|2021-06-21 13:10:00|1656.7|1653.7|1657.7|1654.7|1657.7|1654.7|1655.7|1652.7|29
1624281300000|2021-06-21 13:15:00|1656.8|1653.8|1662.7|1659.7|1662.7|1659.7|1656.8|1653.8|63
1624281600000|2021-06-21 13:20:00|1662.2|1659.2|1665.7|1662.7|1666.3|1663.3|1661.8|1658.8|635
1624281900000|2021-06-21 13:25:00|1664.8|1661.8|1663.7|1660.7|1665.7|1662.7|1663.7|1660.7|493
1624282200000|2021-06-21 13:30:00|1664.2|1661.2|1664.7|1661.7|1664.7|1661.7|1660.7|1657.7|49
1624282500000|2021-06-21 13:35:00|1663.7|1660.7|1666.6|1663.6|1668.6|1665.6|1663.6|1660.6|134
1624282800000|2021-06-21 13:40:00|1665.7|1662.7|1667.2|1664.2|1668.6|1665.6|1665.6|1662.6|286
1624283100000|2021-06-21 13:45:00|1666.7|1663.7|1668.7|1665.7|1670.6|1667.6|1665.7|1662.7|83
1624283400000|2021-06-21 13:50:00|1668.6|1665.6|1668.6|1665.6|1669.7|1666.7|1667.6|1664.6|1274
1624283700000|2021-06-21 13:55:00|1667.6|1664.6|1668|1665|1668.5|1665.5|1664.5|1661.5|366
1624284000000|2021-06-21 14:00:00|1668.1|1665.1|1674.6|1671.6|1675.5|1672.5|1667.5|1664.5|121
1624284300000|2021-06-21 14:05:00|1674.5|1671.5|1674.7|1671.7|1677.5|1674.5|1674.5|1671.5|285
1624284600000|2021-06-21 14:10:00|1675.2|1672.2|1674.6|1671.6|1676.6|1673.6|1672.6|1669.6|398
1624284900000|2021-06-21 14:15:00|1674.7|1671.7|1681.6|1678.6|1682.6|1679.6|1674.7|1671.7|86
1624285200000|2021-06-21 14:20:00|1682.6|1679.6|1688.1|1685.1|1689.6|1686.6|1680.6|1677.6|148
1624285500000|2021-06-21 14:25:00|1688.2|1685.2|1692.6|1689.6|1696.1|1693.1|1687.6|1684.6|169
1624285800000|2021-06-21 14:30:00|1692.7|1689.7|1703.7|1700.7|1703.7|1700.7|1691.6|1688.6|242
1624286100000|2021-06-21 14:35:00|1707.6|1704.6|1708.1|1705.1|1711.5|1708.5|1705.1|1702.1|135
1624286400000|2021-06-21 14:40:00|1708.6|1705.6|1711.5|1708.5|1713.5|1710.5|1706.6|1703.6|209
1624286700000|2021-06-21 14:45:00|1711.4|1708.4|1710.5|1707.5|1711.5|1708.5|1710.4|1707.4|413
1624287000000|2021-06-21 14:50:00|1710.6|1707.6|1711.5|1708.5|1712.5|1709.5|1710.5|1707.5|273
1624287300000|2021-06-21 14:55:00|1711.4|1708.4|1707.5|1704.5|1712.5|1709.5|1706.5|1703.5|196
1624287600000|2021-06-21 15:00:00|1707.4|1704.4|1705|1702|1707.5|1704.5|1704.5|1701.5|112
1624287900000|2021-06-21 15:05:00|1704.9|1701.9|1707.6|1704.6|1708.5|1705.5|1704.5|1701.5|95
1624288200000|2021-06-21 15:10:00|1708|1705|1705.5|1702.5|1708.5|1705.5|1705.4|1702.4|54
1624288500000|2021-06-21 15:15:00|1704.6|1701.6|1701.5|1698.5|1705.5|1702.5|1701.5|1698.5|182
1624288800000|2021-06-21 15:20:00|1701.6|1698.6|1701.5|1698.5|1704.5|1701.5|1700|1697|383
1624289100000|2021-06-21 15:25:00|1702.4|1699.4|1704.5|1701.5|1705.5|1702.5|1702.4|1699.4|52
1624289400000|2021-06-21 15:30:00|1703.5|1700.5|1703.5|1700.5|1704.5|1701.5|1702.6|1699.6|125
1624289700000|2021-06-21 15:35:00|1703.6|1700.6|1704.5|1701.5|1704.5|1701.5|1702.6|1699.6|98
1624290000000|2021-06-21 15:40:00|1704.6|1701.6|1704.6|1701.6|1704.6|1701.6|1703.5|1700.5|64
1624290300000|2021-06-21 15:45:00|1705.5|1702.5|1707.5|1704.5|1707.5|1704.5|1705.5|1702.5|68
1624290600000|2021-06-21 15:50:00|1706.5|1703.5|1708.5|1705.5|1708.5|1705.5|1706.5|1703.5|78
1624290900000|2021-06-21 15:55:00|1707.6|1704.6|1708.5|1705.5|1708.5|1705.5|1706.5|1703.5|43
1624291200000|2021-06-21 16:00:00|1708.6|1705.6|1710.5|1707.5|1710.5|1707.5|1708.5|1705.5|161
1624291500000|2021-06-21 16:05:00|1710.6|1707.6|1712.5|1709.5|1712.5|1709.5|1710.6|1707.6|135
1624291800000|2021-06-21 16:10:00|1712|1709|1717.6|1714.6|1717.6|1714.6|1711.5|1708.5|691
1624292100000|2021-06-21 16:15:00|1717.5|1714.5|1717.6|1714.6|1717.6|1714.6|1717.5|1714.5|135
1624292400000|2021-06-21 16:20:00|1718.6|1715.6|1713.6|1710.6|1718.6|1715.6|1713.6|1710.6|92
1624292700000|2021-06-21 16:25:00|1713.5|1710.5|1711|1708|1714.5|1711.5|1709.5|1706.5|101
1624293000000|2021-06-21 16:30:00|1710.5|1707.5|1707.6|1704.6|1710.5|1707.5|1707.6|1704.6|160
1624293300000|2021-06-21 16:35:00|1708.5|1705.5|1709.6|1706.6|1710.5|1707.5|1707.5|1704.5|165
1624293600000|2021-06-21 16:40:00|1709.5|1706.5|1711.5|1708.5|1713.5|1710.5|1708.5|1705.5|71
1624293900000|2021-06-21 16:45:00|1711.6|1708.6|1708.5|1705.5|1712.5|1709.5|1707.5|1704.5|57
1624294200000|2021-06-21 16:50:00|1709.5|1706.5|1705.5|1702.5|1709.5|1706.5|1703.5|1700.5|1531
1624294500000|2021-06-21 16:55:00|1706.4|1703.4|1703.1|1700.1|1708.5|1705.5|1703.1|1700.1|667
1624347000000|2021-06-22 07:30:00|1702.8|1699.8|1698.7|1695.7|1703.8|1700.8|1698.7|1695.7|1220
1624347300000|2021-06-22 07:35:00|1697.7|1694.7|1698.6|1695.6|1700.7|1697.7|1696.6|1693.6|1795
1624347600000|2021-06-22 07:40:00|1699.6|1696.6|1699.6|1696.6|1700.1|1697.1|1699.6|1696.6|34
1624347900000|2021-06-22 07:45:00|1698.6|1695.6|1699.6|1696.6|1699.6|1696.6|1698.6|1695.6|17
1624348200000|2021-06-22 07:50:00|1698.6|1695.6|1696.6|1693.6|1699.1|1696.1|1696.6|1693.6|20
1624348500000|2021-06-22 07:55:00|1695.7|1692.7|1694.6|1691.6|1696.7|1693.7|1693.6|1690.6|41
1624348800000|2021-06-22 08:00:00|1694.7|1691.7|1694.6|1691.6|1696.7|1693.7|1694.6|1691.6|8
1624349100000|2021-06-22 08:05:00|1694.7|1691.7|1698.6|1695.6|1698.6|1695.6|1694.7|1691.7|17
1624349400000|2021-06-22 08:10:00|1699.1|1696.1|1697.6|1694.6|1699.6|1696.6|1697.6|1694.6|10
1624349700000|2021-06-22 08:15:00|1698.6|1695.6|1696.6|1693.6|1698.6|1695.6|1696.6|1693.6|67
1624350000000|2021-06-22 08:20:00|1696.1|1693.1|1693.6|1690.6|1696.1|1693.1|1693.6|1690.6|8
1624350300000|2021-06-22 08:25:00|1692.7|1689.7|1691.6|1688.6|1692.7|1689.7|1690.6|1687.6|18
1624350600000|2021-06-22 08:30:00|1690.7|1687.7|1692.1|1689.1|1692.1|1689.1|1688.6|1685.6|59
1624350900000|2021-06-22 08:35:00|1691.7|1688.7|1690.7|1687.7|1691.7|1688.7|1690.6|1687.6|9
1624351200000|2021-06-22 08:40:00|1691.1|1688.1|1690.7|1687.7|1691.2|1688.2|1690.1|1687.1|20
1624351500000|2021-06-22 08:45:00|1689.7|1686.7|1691.7|1688.7|1691.7|1688.7|1688.7|1685.7|7
1624351800000|2021-06-22 08:50:00|1691.6|1688.6|1694.6|1691.6|1694.6|1691.6|1691.6|1688.6|14
1624352100000|2021-06-22 08:55:00|1695.6|1692.6|1693.6|1690.6|1697.6|1694.6|1693.6|1690.6|12
1624352400000|2021-06-22 09:00:00|1692.7|1689.7|1693.7|1690.7|1694.6|1691.6|1691.6|1688.6|65
1624352700000|2021-06-22 09:05:00|1693.6|1690.6|1693.1|1690.1|1694.6|1691.6|1692.7|1689.7|3
1624353000000|2021-06-22 09:10:00|1693.2|1690.2|1695.6|1692.6|1695.6|1692.6|1693.2|1690.2|28
1624353300000|2021-06-22 09:15:00|1695.7|1692.7|1697.8|1694.8|1699.2|1696.2|1695.7|1692.7|94
1624353600000|2021-06-22 09:20:00|1697.7|1694.7|1696.6|1693.6|1698.2|1695.2|1694.7|1691.7|738
1624353900000|2021-06-22 09:25:00|1695.6|1692.6|1696.6|1693.6|1696.6|1693.6|1694.6|1691.6|112
1624354200000|2021-06-22 09:30:00|1695.7|1692.7|1698.8|1695.8|1698.8|1695.8|1695.7|1692.7|58
1624354500000|2021-06-22 09:35:00|1697.8|1694.8|1701.8|1698.8|1702.8|1699.8|1697.8|1694.8|187
1624354800000|2021-06-22 09:40:00|1700.8|1697.8|1697.8|1694.8|1701.8|1698.8|1697.8|1694.8|15
1624355100000|2021-06-22 09:45:00|1698.8|1695.8|1697.2|1694.2|1698.8|1695.8|1696.8|1693.8|17
1624355400000|2021-06-22 09:50:00|1697.7|1694.7|1696.8|1693.8|1697.8|1694.8|1696.8|1693.8|6
1624355700000|2021-06-22 09:55:00|1697.7|1694.7|1696.7|1693.7|1698.3|1695.3|1696.7|1693.7|19
1624356000000|2021-06-22 10:00:00|1695.7|1692.7|1696.7|1693.7|1696.8|1693.8|1695.7|1692.7|58
1624356300000|2021-06-22 10:05:00|1696.2|1693.2|1694.7|1691.7|1696.7|1693.7|1694.7|1691.7|5
1624356600000|2021-06-22 10:10:00|1695.2|1692.2|1696.7|1693.7|1697.8|1694.8|1694.7|1691.7|69
1624356900000|2021-06-22 10:15:00|1696.3|1693.3|1696.8|1693.8|1696.8|1693.8|1695.8|1692.8|3
1624357200000|2021-06-22 10:20:00|1696.7|1693.7|1695.8|1692.8|1696.8|1693.8|1695.8|1692.8|11
1624357500000|2021-06-22 10:25:00|1696.7|1693.7|1695.8|1692.8|1696.7|1693.7|1695.3|1692.3|12
1624357800000|2021-06-22 10:30:00|1696.2|1693.2|1694.8|1691.8|1697.7|1694.7|1694.8|1691.8|16
1624358100000|2021-06-22 10:35:00|1695.8|1692.8|1695.7|1692.7|1696.8|1693.8|1695.7|1692.7|29
1624358400000|2021-06-22 10:40:00|1695.8|1692.8|1696.2|1693.2|1696.8|1693.8|1694.7|1691.7|87
1624358700000|2021-06-22 10:45:00|1696.7|1693.7|1695.7|1692.7|1696.7|1693.7|1694.7|1691.7|8
1624359000000|2021-06-22 10:50:00|1696.6|1693.6|1695.7|1692.7|1696.7|1693.7|1695.7|1692.7|4
1624359300000|2021-06-22 10:55:00|1694.7|1691.7|1692.6|1689.6|1695.6|1692.6|1692.6|1689.6|488
1624359600000|2021-06-22 11:00:00|1693.1|1690.1|1696.6|1693.6|1696.6|1693.6|1692.6|1689.6|11
1624359900000|2021-06-22 11:05:00|1696.1|1693.1|1698.5|1695.5|1698.6|1695.6|1696.1|1693.1|10
1624360200000|2021-06-22 11:10:00|1698.1|1695.1|1697.5|1694.5|1698.6|1695.6|1697.5|1694.5|44
1624360500000|2021-06-22 11:15:00|1696.6|1693.6|1698.5|1695.5|1698.5|1695.5|1695.5|1692.5|1028
1624360800000|2021-06-22 11:20:00|1698|1695|1698.5|1695.5|1699|1696|1696.5|1693.5|11
1624361100000|2021-06-22 11:25:00|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|1696.5|1693.5|219
1624361400000|2021-06-22 11:30:00|1696.6|1693.6|1696.6|1693.6|1697.6|1694.6|1695.5|1692.5|785
1624361700000|2021-06-22 11:35:00|1696.5|1693.5|1695.6|1692.6|1696.5|1693.5|1695.6|1692.6|17
1624362000000|2021-06-22 11:40:00|1695.5|1692.5|1695.6|1692.6|1696.5|1693.5|1694.6|1691.6|19
1624362300000|2021-06-22 11:45:00|1696.5|1693.5|1694.6|1691.6|1696.5|1693.5|1694.6|1691.6|26
1624362600000|2021-06-22 11:50:00|1695|1692|1695.6|1692.6|1696.5|1693.5|1694.6|1691.6|15
1624362900000|2021-06-22 11:55:00|1695.5|1692.5|1694.5|1691.5|1695.6|1692.6|1692.6|1689.6|10
1624363200000|2021-06-22 12:00:00|1694.1|1691.1|1691.6|1688.6|1695.1|1692.1|1691.5|1688.5|128
1624363500000|2021-06-22 12:05:00|1692.6|1689.6|1692.5|1689.5|1692.6|1689.6|1691.5|1688.5|164
1624363800000|2021-06-22 12:10:00|1692|1689|1690.6|1687.6|1692|1689|1689.5|1686.5|258
1624364100000|2021-06-22 12:15:00|1691.6|1688.6|1693.5|1690.5|1693.6|1690.6|1691.5|1688.5|44
1624364400000|2021-06-22 12:20:00|1692.6|1689.6|1690.6|1687.6|1693.6|1690.6|1690.6|1687.6|14
1624364700000|2021-06-22 12:25:00|1691.6|1688.6|1685.1|1682.1|1691.6|1688.6|1685.1|1682.1|58
1624365000000|2021-06-22 12:30:00|1684.6|1681.6|1685.6|1682.6|1685.7|1682.7|1684.6|1681.6|66
1624365300000|2021-06-22 12:35:00|1684.6|1681.6|1684.6|1681.6|1685.6|1682.6|1684.6|1681.6|7
1624365600000|2021-06-22 12:40:00|1683.6|1680.6|1685.6|1682.6|1686.6|1683.6|1683.6|1680.6|145
1624365900000|2021-06-22 12:45:00|1685.1|1682.1|1684.6|1681.6|1685.1|1682.1|1683.6|1680.6|9
1624366200000|2021-06-22 12:50:00|1684.7|1681.7|1686.6|1683.6|1686.7|1683.7|1684.6|1681.6|25
1624366500000|2021-06-22 12:55:00|1686.7|1683.7|1685.7|1682.7|1687.6|1684.6|1684.7|1681.7|74
1624366800000|2021-06-22 13:00:00|1686.6|1683.6|1686.7|1683.7|1687.6|1684.6|1684.7|1681.7|93
1624367100000|2021-06-22 13:05:00|1687.6|1684.6|1687.7|1684.7|1688.7|1685.7|1685.7|1682.7|140
1624367400000|2021-06-22 13:10:00|1687.6|1684.6|1685.7|1682.7|1687.6|1684.6|1685.7|1682.7|5
1624367700000|2021-06-22 13:15:00|1686.2|1683.2|1683.7|1680.7|1686.7|1683.7|1683.7|1680.7|87
1624368000000|2021-06-22 13:20:00|1684.7|1681.7|1684.7|1681.7|1684.7|1681.7|1684.2|1681.2|17
1624368300000|2021-06-22 13:25:00|1685.7|1682.7|1685.7|1682.7|1685.7|1682.7|1685.7|1682.7|67
1624368600000|2021-06-22 13:30:00|1684.7|1681.7|1679.7|1676.7|1684.7|1681.7|1679.7|1676.7|171
1624368900000|2021-06-22 13:35:00|1680.2|1677.2|1678.7|1675.7|1680.7|1677.7|1677.7|1674.7|158
1624369200000|2021-06-22 13:40:00|1678.2|1675.2|1677.7|1674.7|1680.2|1677.2|1677.7|1674.7|158
1624369500000|2021-06-22 13:45:00|1677.2|1674.2|1674.7|1671.7|1677.8|1674.8|1673.3|1670.3|48
1624369800000|2021-06-22 13:50:00|1674.8|1671.8|1678.8|1675.8|1679.8|1676.8|1674.8|1671.8|208
1624370100000|2021-06-22 13:55:00|1678.9|1675.9|1682.9|1679.9|1682.9|1679.9|1678.8|1675.8|543
1624370400000|2021-06-22 14:00:00|1682.4|1679.4|1675.9|1672.9|1682.9|1679.9|1675.9|1672.9|357
1624370700000|2021-06-22 14:05:00|1675.4|1672.4|1669.9|1666.9|1675.4|1672.4|1669.9|1666.9|116
1624371000000|2021-06-22 14:10:00|1670.9|1667.9|1668.9|1665.9|1670.9|1667.9|1667.9|1664.9|45
1624371300000|2021-06-22 14:15:00|1667.9|1664.9|1666.9|1663.9|1667.9|1664.9|1666.9|1663.9|326
1624371600000|2021-06-22 14:20:00|1667.8|1664.8|1666.9|1663.9|1668.9|1665.9|1666.9|1663.9|66
1624371900000|2021-06-22 14:25:00|1665.9|1662.9|1669.9|1666.9|1669.9|1666.9|1665.9|1662.9|20
1624372200000|2021-06-22 14:30:00|1669.8|1666.8|1670.9|1667.9|1671.9|1668.9|1667.9|1664.9|186
1624372500000|2021-06-22 14:35:00|1671.9|1668.9|1670.8|1667.8|1671.9|1668.9|1670.8|1667.8|433
1624372800000|2021-06-22 14:40:00|1670.9|1667.9|1671.9|1668.9|1671.9|1668.9|1670.8|1667.8|56
1624373100000|2021-06-22 14:45:00|1670.9|1667.9|1668.9|1665.9|1670.9|1667.9|1668.9|1665.9|65
1624373400000|2021-06-22 14:50:00|1668|1665|1666.9|1663.9|1668|1665|1666.9|1663.9|227
1624373700000|2021-06-22 14:55:00|1665.9|1662.9|1666.9|1663.9|1666.9|1663.9|1665.9|1662.9|58
1624374000000|2021-06-22 15:00:00|1666.4|1663.4|1665.8|1662.8|1666.9|1663.9|1665.8|1662.8|53
1624374300000|2021-06-22 15:05:00|1666.8|1663.8|1661.8|1658.8|1666.8|1663.8|1661.3|1658.3|140
1624374600000|2021-06-22 15:10:00|1662.7|1659.7|1663.7|1660.7|1663.7|1660.7|1662.7|1659.7|30
1624374900000|2021-06-22 15:15:00|1664.8|1661.8|1661.8|1658.8|1664.8|1661.8|1661.7|1658.7|175
1624375200000|2021-06-22 15:20:00|1660.8|1657.8|1661.7|1658.7|1661.8|1658.8|1660.8|1657.8|45
1624375500000|2021-06-22 15:25:00|1661.8|1658.8|1662.7|1659.7|1662.7|1659.7|1661.7|1658.7|23
1624375800000|2021-06-22 15:30:00|1663.7|1660.7|1662.7|1659.7|1663.8|1660.8|1662.7|1659.7|39
1624376100000|2021-06-22 15:35:00|1663.7|1660.7|1661.7|1658.7|1663.7|1660.7|1661.7|1658.7|90
1624376400000|2021-06-22 15:40:00|1661.8|1658.8|1662.8|1659.8|1663.8|1660.8|1661.7|1658.7|29
1624376700000|2021-06-22 15:45:00|1663.7|1660.7|1663.7|1660.7|1664.7|1661.7|1663.7|1660.7|44
1624377000000|2021-06-22 15:50:00|1663.8|1660.8|1665.8|1662.8|1665.8|1662.8|1663.8|1660.8|38
1624377300000|2021-06-22 15:55:00|1666.8|1663.8|1665.8|1662.8|1666.8|1663.8|1665.8|1662.8|49
1624377600000|2021-06-22 16:00:00|1664.8|1661.8|1664.8|1661.8|1665.8|1662.8|1663.8|1660.8|122
1624377900000|2021-06-22 16:05:00|||||||||24
1624378200000|2021-06-22 16:10:00|1665.8|1662.8|1666.8|1663.8|1666.8|1663.8|1664.8|1661.8|348
1624378500000|2021-06-22 16:15:00|1667.8|1664.8|1667.8|1664.8|1667.8|1664.8|1666.8|1663.8|87
1624378800000|2021-06-22 16:20:00|1666.8|1663.8|1669.8|1666.8|1669.8|1666.8|1666.8|1663.8|274
1624379100000|2021-06-22 16:25:00|1669.3|1666.3|1669.8|1666.8|1670.8|1667.8|1668.8|1665.8|210
1624379400000|2021-06-22 16:30:00|1670.3|1667.3|1669.9|1666.9|1670.8|1667.8|1668.9|1665.9|348
1624379700000|2021-06-22 16:35:00|1669.8|1666.8|1667.9|1664.9|1669.9|1666.9|1667.9|1664.9|101
1624380000000|2021-06-22 16:40:00|1667.8|1664.8|1667.9|1664.9|1667.9|1664.9|1666.9|1663.9|71
1624380300000|2021-06-22 16:45:00|1667.8|1664.8|1667.9|1664.9|1668.9|1665.9|1666.9|1663.9|113
1624380600000|2021-06-22 16:50:00|1668.4|1665.4|1676.8|1673.8|1677.8|1674.8|1668.4|1665.4|1045
1624380900000|2021-06-22 16:55:00|1675.9|1672.9|1675.9|1672.9|1675.9|1672.9|1672.9|1669.9|210
1624433400000|2021-06-23 07:30:00|1689.2|1686.2|1686.1|1683.1|1690.1|1687.1|1683.6|1680.6|198
1624433700000|2021-06-23 07:35:00|1685.6|1682.6|1691|1688|1691|1688|1685.1|1682.1|60
1624434000000|2021-06-23 07:40:00|1690.5|1687.5|1691.6|1688.6|1692.6|1689.6|1690.1|1687.1|43
1624434300000|2021-06-23 07:45:00|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|140
1624434600000|2021-06-23 07:50:00|1691.1|1688.1|1692.1|1689.1|1692.1|1689.1|1691.1|1688.1|25
1624434900000|2021-06-23 07:55:00|1691.1|1688.1|1692.1|1689.1|1692.2|1689.2|1691|1688|113
1624435200000|2021-06-23 08:00:00|1691.2|1688.2|1692.1|1689.1|1692.1|1689.1|1691.2|1688.2|9
1624435500000|2021-06-23 08:05:00|1693.2|1690.2|1698.1|1695.1|1698.6|1695.6|1693.2|1690.2|32
1624435800000|2021-06-23 08:10:00|1697.2|1694.2|1696.6|1693.6|1697.2|1694.2|1695.1|1692.1|22
1624436100000|2021-06-23 08:15:00|1696.7|1693.7|1697.1|1694.1|1699.1|1696.1|1696.7|1693.7|54
1624436400000|2021-06-23 08:20:00|1696.1|1693.1|1699.1|1696.1|1699.1|1696.1|1696.1|1693.1|68
1624436700000|2021-06-23 08:25:00|1698.1|1695.1|1700.1|1697.1|1701.1|1698.1|1698.1|1695.1|107
1624437000000|2021-06-23 08:30:00|1699.2|1696.2|1699.2|1696.2|1700.2|1697.2|1699.2|1696.2|8
1624437300000|2021-06-23 08:35:00|1700.1|1697.1|1698.1|1695.1|1700.1|1697.1|1696.6|1693.6|39
1624437600000|2021-06-23 08:40:00|1699.1|1696.1|1693.1|1690.1|1701.1|1698.1|1691.2|1688.2|56
1624437900000|2021-06-23 08:45:00|1692.1|1689.1|1695.2|1692.2|1696.2|1693.2|1690.2|1687.2|670
1624438200000|2021-06-23 08:50:00|1696.2|1693.2|1699.2|1696.2|1699.2|1696.2|1695.2|1692.2|14
1624438500000|2021-06-23 08:55:00|1698.2|1695.2|1697.2|1694.2|1698.7|1695.7|1696.7|1693.7|122
1624438800000|2021-06-23 09:00:00|1698.2|1695.2|1699.2|1696.2|1699.2|1696.2|1697.2|1694.2|9
1624439100000|2021-06-23 09:05:00|1698.3|1695.3|1696.2|1693.2|1698.3|1695.3|1696.2|1693.2|19
1624439400000|2021-06-23 09:10:00|1695.2|1692.2|1692.2|1689.2|1695.2|1692.2|1692.2|1689.2|13
1624439700000|2021-06-23 09:15:00|1692.7|1689.7|1693.2|1690.2|1694.2|1691.2|1692.7|1689.7|9
1624440000000|2021-06-23 09:20:00|1694.2|1691.2|1696.2|1693.2|1696.2|1693.2|1694.2|1691.2|11
1624440300000|2021-06-23 09:25:00|1695.2|1692.2|1693.2|1690.2|1695.2|1692.2|1693.2|1690.2|13
1624440600000|2021-06-23 09:30:00|1692.2|1689.2|1693.2|1690.2|1693.2|1690.2|1692.2|1689.2|12
1624440900000|2021-06-23 09:35:00|1693.7|1690.7|1693.3|1690.3|1696.7|1693.7|1693.2|1690.2|57
1624441200000|2021-06-23 09:40:00|1692.3|1689.3|1693.2|1690.2|1693.3|1690.3|1692.3|1689.3|17
1624441500000|2021-06-23 09:45:00|1692.2|1689.2|1690.8|1687.8|1692.2|1689.2|1690.2|1687.2|8
1624441800000|2021-06-23 09:50:00|1691.2|1688.2|1693.8|1690.8|1693.8|1690.8|1691.2|1688.2|93
1624442100000|2021-06-23 09:55:00|1694.2|1691.2|1693.8|1690.8|1694.8|1691.8|1693.3|1690.3|122
1624442400000|2021-06-23 10:00:00|1694.3|1691.3|1692.3|1689.3|1694.3|1691.3|1691.3|1688.3|8
1624442700000|2021-06-23 10:05:00|1692.2|1689.2|1692.3|1689.3|1692.3|1689.3|1691.3|1688.3|8
1624443000000|2021-06-23 10:10:00|1691.3|1688.3|1691.2|1688.2|1693.3|1690.3|1691.2|1688.2|86
1624443300000|2021-06-23 10:15:00|1691.7|1688.7|1693.2|1690.2|1693.7|1690.7|1691.7|1688.7|23
1624443600000|2021-06-23 10:20:00|1692.3|1689.3|1692.2|1689.2|1693.2|1690.2|1692.2|1689.2|21
1624443900000|2021-06-23 10:25:00|1692.3|1689.3|1691.2|1688.2|1693.2|1690.2|1691.2|1688.2|28
1624444200000|2021-06-23 10:30:00|1692.3|1689.3|1691.2|1688.2|1692.3|1689.3|1691.2|1688.2|22
1624444500000|2021-06-23 10:35:00|1691.3|1688.3|1692.7|1689.7|1692.7|1689.7|1691.2|1688.2|8
1624444800000|2021-06-23 10:40:00|1693.2|1690.2|1693.7|1690.7|1694.2|1691.2|1693.2|1690.2|18
1624445100000|2021-06-23 10:45:00|1694.2|1691.2|1693.3|1690.3|1694.2|1691.2|1693.2|1690.2|13
1624445400000|2021-06-23 10:50:00|1694.2|1691.2|1692.2|1689.2|1694.2|1691.2|1691.3|1688.3|14
1624445700000|2021-06-23 10:55:00|1692.3|1689.3|1692.3|1689.3|1693.2|1690.2|1692.2|1689.2|4
1624446000000|2021-06-23 11:00:00|1692.2|1689.2|1695.2|1692.2|1695.2|1692.2|1692.2|1689.2|38
1624446300000|2021-06-23 11:05:00|1694.2|1691.2|1696.2|1693.2|1696.2|1693.2|1694.2|1691.2|54
1624446600000|2021-06-23 11:10:00|1695.2|1692.2|1695.2|1692.2|1695.2|1692.2|1694.2|1691.2|41
1624446900000|2021-06-23 11:15:00|1695.7|1692.7|1695.2|1692.2|1695.7|1692.7|1694.2|1691.2|18
1624447200000|2021-06-23 11:20:00|1694.7|1691.7|1690.3|1687.3|1694.7|1691.7|1690.3|1687.3|19
1624447500000|2021-06-23 11:25:00|1690.8|1687.8|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|14
1624447800000|2021-06-23 11:30:00|||||||||8
1624448100000|2021-06-23 11:35:00|1691.2|1688.2|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|62
1624448400000|2021-06-23 11:40:00|1688.2|1685.2|1687.2|1684.2|1688.3|1685.3|1685.3|1682.3|26
1624448700000|2021-06-23 11:45:00|1686.3|1683.3|1687.2|1684.2|1687.3|1684.3|1686.2|1683.2|10
1624449000000|2021-06-23 11:50:00|1686.3|1683.3|1683.3|1680.3|1686.3|1683.3|1683.3|1680.3|45
1624449300000|2021-06-23 11:55:00|1684.3|1681.3|1687.8|1684.8|1688.4|1685.4|1684.3|1681.3|27
1624449600000|2021-06-23 12:00:00|1688.3|1685.3|1687.8|1684.8|1693.3|1690.3|1687.3|1684.3|36
1624449900000|2021-06-23 12:05:00|1687.4|1684.4|1686.3|1683.3|1689.3|1686.3|1686.3|1683.3|31
1624450200000|2021-06-23 12:10:00|1686.4|1683.4|1694.3|1691.3|1695.3|1692.3|1685.3|1682.3|107
1624450500000|2021-06-23 12:15:00|1693.3|1690.3|1693.8|1690.8|1694.3|1691.3|1692.3|1689.3|41
1624450800000|2021-06-23 12:20:00|1694.3|1691.3|1695.3|1692.3|1696.3|1693.3|1694.3|1691.3|211
1624451100000|2021-06-23 12:25:00|1694.3|1691.3|1694.3|1691.3|1696.3|1693.3|1694.3|1691.3|8
1624451400000|2021-06-23 12:30:00|1695.3|1692.3|1694.3|1691.3|1695.3|1692.3|1693.3|1690.3|4
1624451700000|2021-06-23 12:35:00|1694.8|1691.8|1693.3|1690.3|1697.3|1694.3|1692.3|1689.3|17
1624452000000|2021-06-23 12:40:00|1692.8|1689.8|1695.3|1692.3|1695.3|1692.3|1692.4|1689.4|9
1624452300000|2021-06-23 12:45:00|1695.4|1692.4|1696.4|1693.4|1697.4|1694.4|1694.4|1691.4|501
1624452600000|2021-06-23 12:50:00|1696.9|1693.9|1699.4|1696.4|1699.4|1696.4|1696.4|1693.4|11
1624452900000|2021-06-23 12:55:00|1700.4|1697.4|1699.4|1696.4|1701.4|1698.4|1698.4|1695.4|26
1624453200000|2021-06-23 13:00:00|1698.9|1695.9|1699.5|1696.5|1700.4|1697.4|1698.5|1695.5|626
1624453500000|2021-06-23 13:05:00|1700.4|1697.4|1699.4|1696.4|1700.4|1697.4|1698.5|1695.5|37
1624453800000|2021-06-23 13:10:00|1699.9|1696.9|1703.4|1700.4|1704.4|1701.4|1699.4|1696.4|115
1624454100000|2021-06-23 13:15:00|1704.4|1701.4|1704.4|1701.4|1705.4|1702.4|1703.4|1700.4|46
1624454400000|2021-06-23 13:20:00|1703.4|1700.4|1705.4|1702.4|1705.4|1702.4|1703.4|1700.4|191
1624454700000|2021-06-23 13:25:00|1706.4|1703.4|1702.5|1699.5|1708.4|1705.4|1702.4|1699.4|115
1624455000000|2021-06-23 13:30:00|1703|1700|1704.4|1701.4|1706.4|1703.4|1702.4|1699.4|48
1624455300000|2021-06-23 13:35:00|1704.9|1701.9|1705.4|1702.4|1706.4|1703.4|1704.9|1701.9|452
1624455600000|2021-06-23 13:40:00|1706.4|1703.4|1704.9|1701.9|1706.4|1703.4|1704.4|1701.4|912
1624455900000|2021-06-23 13:45:00|1705.3|1702.3|1707.3|1704.3|1708.4|1705.4|1703.4|1700.4|60
1624456200000|2021-06-23 13:50:00|1708.3|1705.3|1706.5|1703.5|1708.5|1705.5|1703.5|1700.5|2249
1624456500000|2021-06-23 13:55:00|1707.5|1704.5|1708.5|1705.5|1713.4|1710.4|1707.5|1704.5|258
1624456800000|2021-06-23 14:00:00|1709|1706|1703.5|1700.5|1710.5|1707.5|1703.5|1700.5|39
1624457100000|2021-06-23 14:05:00|1704.4|1701.4|1697.4|1694.4|1704.5|1701.5|1696.9|1693.9|261
1624457400000|2021-06-23 14:10:00|1697.5|1694.5|1695.4|1692.4|1698.4|1695.4|1695.3|1692.3|171
1624457700000|2021-06-23 14:15:00|1694.4|1691.4|1697.4|1694.4|1700.4|1697.4|1694.4|1691.4|257
1624458000000|2021-06-23 14:20:00|1698.3|1695.3|1692.3|1689.3|1698.4|1695.4|1691.8|1688.8|241
1624458300000|2021-06-23 14:25:00|1692.8|1689.8|1691.3|1688.3|1693.3|1690.3|1690.3|1687.3|451
1624458600000|2021-06-23 14:30:00|1691.4|1688.4|1687.3|1684.3|1696.3|1693.3|1685.3|1682.3|168
1624458900000|2021-06-23 14:35:00|1686.4|1683.4|1682.3|1679.3|1688.3|1685.3|1681.3|1678.3|97
1624459200000|2021-06-23 14:40:00|1682.8|1679.8|1685.3|1682.3|1687.4|1684.4|1682.3|1679.3|189
1624459500000|2021-06-23 14:45:00|1684.8|1681.8|1682.7|1679.7|1684.8|1681.8|1681.3|1678.3|1856
1624459800000|2021-06-23 14:50:00|1682.3|1679.3|1686.2|1683.2|1686.2|1683.2|1681.2|1678.2|207
1624460100000|2021-06-23 14:55:00|1686.3|1683.3|1685.3|1682.3|1687.3|1684.3|1684.2|1681.2|225
1624460400000|2021-06-23 15:00:00|1685.8|1682.8|1688.2|1685.2|1689.2|1686.2|1685.7|1682.7|33
1624460700000|2021-06-23 15:05:00|1688.3|1685.3|1686.2|1683.2|1688.3|1685.3|1686.2|1683.2|21
1624461000000|2021-06-23 15:10:00|1687.2|1684.2|1688.2|1685.2|1689.2|1686.2|1687.2|1684.2|74
1624461300000|2021-06-23 15:15:00|1688.3|1685.3|1692.2|1689.2|1694.2|1691.2|1688.3|1685.3|65
1624461600000|2021-06-23 15:20:00|1691.2|1688.2|1691.2|1688.2|1693.2|1690.2|1690.2|1687.2|39
1624461900000|2021-06-23 15:25:00|1692.2|1689.2|1693.2|1690.2|1694.2|1691.2|1691.2|1688.2|360
1624462200000|2021-06-23 15:30:00|1694.2|1691.2|1690.2|1687.2|1694.2|1691.2|1689.2|1686.2|128
1624462500000|2021-06-23 15:35:00|1689.7|1686.7|1692.2|1689.2|1693.2|1690.2|1689.2|1686.2|138
1624462800000|2021-06-23 15:40:00|1692.3|1689.3|1695.2|1692.2|1696.2|1693.2|1692.2|1689.2|146
1624463100000|2021-06-23 15:45:00|1696.2|1693.2|1695.2|1692.2|1696.2|1693.2|1695.2|1692.2|31
1624463400000|2021-06-23 15:50:00|1696.2|1693.2|1697.2|1694.2|1697.2|1694.2|1696.2|1693.2|57
1624463700000|2021-06-23 15:55:00|1696.2|1693.2|1695.2|1692.2|1696.2|1693.2|1695.2|1692.2|146
1624464000000|2021-06-23 16:00:00|1695.3|1692.3|1699.3|1696.3|1700.2|1697.2|1695.3|1692.3|103
1624464300000|2021-06-23 16:05:00|1701.3|1698.3|1702.3|1699.3|1703.2|1700.2|1700.3|1697.3|56
1624464600000|2021-06-23 16:10:00|1702.8|1699.8|1702.3|1699.3|1702.8|1699.8|1699.3|1696.3|51
1624464900000|2021-06-23 16:15:00|1701.8|1698.8|1699.2|1696.2|1703.8|1700.8|1699.2|1696.2|24
1624465200000|2021-06-23 16:20:00|1700.2|1697.2|1702.2|1699.2|1702.2|1699.2|1699.3|1696.3|37
1624465500000|2021-06-23 16:25:00|1703.2|1700.2|1704.2|1701.2|1705.2|1702.2|1703.2|1700.2|93
1624465800000|2021-06-23 16:30:00|1703.7|1700.7|1703.2|1700.2|1704.2|1701.2|1703.2|1700.2|47
1624466100000|2021-06-23 16:35:00|1702.3|1699.3|1703.2|1700.2|1703.2|1700.2|1702.2|1699.2|29
1624466400000|2021-06-23 16:40:00|1702.8|1699.8|1700.2|1697.2|1703.2|1700.2|1699.2|1696.2|130
1624466700000|2021-06-23 16:45:00|1701.3|1698.3|1703.8|1700.8|1705.3|1702.3|1700.2|1697.2|284
1624467000000|2021-06-23 16:50:00|1703.3|1700.3|1697.8|1694.8|1704.3|1701.3|1697.3|1694.3|401
1624467300000|2021-06-23 16:55:00|1698.3|1695.3|1696.3|1693.3|1699.4|1696.4|1696.3|1693.3|145
1624519800000|2021-06-24 07:30:00|1695.6|1692.6|1695.2|1692.2|1698.7|1695.7|1694.2|1691.2|108
1624520100000|2021-06-24 07:35:00|1694.7|1691.7|1694.7|1691.7|1695.7|1692.7|1693.2|1690.2|5
1624520400000|2021-06-24 07:40:00|1695.6|1692.6|1692.7|1689.7|1695.7|1692.7|1691.7|1688.7|5
1624520700000|2021-06-24 07:45:00|1693.6|1690.6|1693.5|1690.5|1695.1|1692.1|1691.7|1688.7|1528
1624521000000|2021-06-24 07:50:00|1693|1690|1693.5|1690.5|1694.5|1691.5|1693|1690|10
1624521300000|2021-06-24 07:55:00|1692.6|1689.6|1693|1690|1693.6|1690.6|1692.5|1689.5|464
1624521600000|2021-06-24 08:00:00|1693.5|1690.5|1692.1|1689.1|1693.5|1690.5|1691.5|1688.5|202
1624521900000|2021-06-24 08:05:00|1692.5|1689.5|1691.6|1688.6|1693.5|1690.5|1691.6|1688.6|19
1624522200000|2021-06-24 08:10:00|1691.5|1688.5|1690.5|1687.5|1691.5|1688.5|1689.6|1686.6|7
1624522500000|2021-06-24 08:15:00|1689.6|1686.6|1689.6|1686.6|1690.5|1687.5|1689.1|1686.1|13
1624522800000|2021-06-24 08:20:00|1690.6|1687.6|1690.6|1687.6|1690.6|1687.6|1689.6|1686.6|117
1624523100000|2021-06-24 08:25:00|1690.1|1687.1|1690.6|1687.6|1690.6|1687.6|1689.1|1686.1|52
1624523400000|2021-06-24 08:30:00|1689.6|1686.6|1688.6|1685.6|1689.6|1686.6|1688.6|1685.6|26
1624523700000|2021-06-24 08:35:00|1688.1|1685.1|1687.6|1684.6|1688.6|1685.6|1687.6|1684.6|22
1624524000000|2021-06-24 08:40:00|1686.7|1683.7|1687.6|1684.6|1687.6|1684.6|1686.6|1683.6|37
1624524300000|2021-06-24 08:45:00|1687.1|1684.1|1686.6|1683.6|1687.6|1684.6|1686.6|1683.6|3
1624524600000|2021-06-24 08:50:00|1687.6|1684.6|1686.6|1683.6|1687.6|1684.6|1682.6|1679.6|42
1624524900000|2021-06-24 08:55:00|1686.1|1683.1|1685.1|1682.1|1686.6|1683.6|1685.1|1682.1|20
1624525200000|2021-06-24 09:00:00|1685.6|1682.6|1688.7|1685.7|1688.7|1685.7|1685.6|1682.6|17
1624525500000|2021-06-24 09:05:00|1688.6|1685.6|1687.6|1684.6|1688.6|1685.6|1687.1|1684.1|5
1624525800000|2021-06-24 09:10:00|1687.1|1684.1|1683.6|1680.6|1687.1|1684.1|1683.6|1680.6|152
1624526100000|2021-06-24 09:15:00|1684.6|1681.6|1683.6|1680.6|1684.6|1681.6|1683.6|1680.6|8
1624526400000|2021-06-24 09:20:00|1683.7|1680.7|1684.6|1681.6|1684.7|1681.7|1683.6|1680.6|21
1624526700000|2021-06-24 09:25:00|1683.7|1680.7|1684.6|1681.6|1684.6|1681.6|1683.7|1680.7|5
1624527000000|2021-06-24 09:30:00|1684.7|1681.7|1686.7|1683.7|1686.7|1683.7|1683.6|1680.6|19
1624527300000|2021-06-24 09:35:00|1687.6|1684.6|1689.7|1686.7|1690.7|1687.7|1687.6|1684.6|50
1624527600000|2021-06-24 09:40:00|||||||||22
1624527900000|2021-06-24 09:45:00|1690.1|1687.1|1689.7|1686.7|1690.6|1687.6|1689.6|1686.6|29
1624528200000|2021-06-24 09:50:00|1688.7|1685.7|1689.7|1686.7|1689.7|1686.7|1688.7|1685.7|107
1624528500000|2021-06-24 09:55:00|1689.6|1686.6|1687.7|1684.7|1689.7|1686.7|1687.7|1684.7|28
1624528800000|2021-06-24 10:00:00|1686.7|1683.7|1686.7|1683.7|1687.7|1684.7|1686.6|1683.6|24
1624529100000|2021-06-24 10:05:00|1686.6|1683.6|1685.7|1682.7|1686.7|1683.7|1683.7|1680.7|47
1624529400000|2021-06-24 10:10:00|1686.7|1683.7|1687.6|1684.6|1687.7|1684.7|1685.7|1682.7|5
1624529700000|2021-06-24 10:15:00|1686.6|1683.6|1686.7|1683.7|1686.7|1683.7|1685.7|1682.7|6
1624530000000|2021-06-24 10:20:00|1687.7|1684.7|1687.7|1684.7|1687.7|1684.7|1687.7|1684.7|112
1624530300000|2021-06-24 10:25:00|1688.2|1685.2|1686.8|1683.8|1688.7|1685.7|1686.7|1683.7|693
1624530600000|2021-06-24 10:30:00|1686.7|1683.7|1689.3|1686.3|1689.8|1686.8|1686.7|1683.7|315
1624530900000|2021-06-24 10:35:00|1688.8|1685.8|1689.8|1686.8|1689.8|1686.8|1688.8|1685.8|22
1624531200000|2021-06-24 10:40:00|1688.8|1685.8|1690.8|1687.8|1690.8|1687.8|1688.8|1685.8|34
1624531500000|2021-06-24 10:45:00|1689.8|1686.8|1691.8|1688.8|1693.8|1690.8|1689.8|1686.8|108
1624531800000|2021-06-24 10:50:00|1691.9|1688.9|1693.9|1690.9|1694.8|1691.8|1691.9|1688.9|63
1624532100000|2021-06-24 10:55:00|1693.8|1690.8|1693.4|1690.4|1695.8|1692.8|1693.4|1690.4|42
1624532400000|2021-06-24 11:00:00|1693.8|1690.8|1691.9|1688.9|1694.8|1691.8|1691.8|1688.8|71
1624532700000|2021-06-24 11:05:00|1692.9|1689.9|1697.9|1694.9|1697.9|1694.9|1691.9|1688.9|191
1624533000000|2021-06-24 11:10:00|1697.8|1694.8|1697.4|1694.4|1698.4|1695.4|1695.9|1692.9|123
1624533300000|2021-06-24 11:15:00|1696.9|1693.9|1696.4|1693.4|1697.9|1694.9|1695.9|1692.9|78
1624533600000|2021-06-24 11:20:00|1696.9|1693.9|1696.9|1693.9|1698.9|1695.9|1696.9|1693.9|338
1624533900000|2021-06-24 11:25:00|1697.9|1694.9|1698.4|1695.4|1698.9|1695.9|1696.9|1693.9|645
1624534200000|2021-06-24 11:30:00|1697.9|1694.9|1694.9|1691.9|1697.9|1694.9|1693.8|1690.8|231
1624534500000|2021-06-24 11:35:00|1695.9|1692.9|1695.3|1692.3|1695.9|1692.9|1693.8|1690.8|40
1624534800000|2021-06-24 11:40:00|1694.8|1691.8|1694.8|1691.8|1695.8|1692.8|1694.3|1691.3|40
1624535100000|2021-06-24 11:45:00|1694.3|1691.3|1694.8|1691.8|1695.8|1692.8|1694.3|1691.3|7
1624535400000|2021-06-24 11:50:00|1695.8|1692.8|1691.9|1688.9|1695.8|1692.8|1691.9|1688.9|13
1624535700000|2021-06-24 11:55:00|1692.3|1689.3|1690.8|1687.8|1692.4|1689.4|1690.4|1687.4|26
1624536000000|2021-06-24 12:00:00|1689.8|1686.8|1690.8|1687.8|1690.8|1687.8|1688.8|1685.8|193
1624536300000|2021-06-24 12:05:00|1689.8|1686.8|1689.8|1686.8|1690.8|1687.8|1688.8|1685.8|196
1624536600000|2021-06-24 12:10:00|1690.7|1687.7|1692.8|1689.8|1695.8|1692.8|1690.7|1687.7|176
1624536900000|2021-06-24 12:15:00|1692.3|1689.3|1692.8|1689.8|1694.8|1691.8|1692.3|1689.3|42
1624537200000|2021-06-24 12:20:00|1691.8|1688.8|1694.8|1691.8|1694.8|1691.8|1691.8|1688.8|55
1624537500000|2021-06-24 12:25:00|1695.3|1692.3|1693.8|1690.8|1695.8|1692.8|1692.8|1689.8|41
1624537800000|2021-06-24 12:30:00|1694.8|1691.8|1693.8|1690.8|1694.8|1691.8|1690.8|1687.8|29
1624538100000|2021-06-24 12:35:00|1694.8|1691.8|1693.8|1690.8|1694.8|1691.8|1693.3|1690.3|23
1624538400000|2021-06-24 12:40:00|1693.3|1690.3|1692.8|1689.8|1693.3|1690.3|1691.8|1688.8|19
1624538700000|2021-06-24 12:45:00|1691.8|1688.8|1692.8|1689.8|1693.8|1690.8|1691.8|1688.8|52
1624539000000|2021-06-24 12:50:00|1692.3|1689.3|1688.8|1685.8|1692.3|1689.3|1687.8|1684.8|48
1624539300000|2021-06-24 12:55:00|1687.3|1684.3|1689.8|1686.8|1689.8|1686.8|1687.3|1684.3|111
1624539600000|2021-06-24 13:00:00|1690.3|1687.3|1686.8|1683.8|1690.3|1687.3|1686.8|1683.8|5
1624539900000|2021-06-24 13:05:00|1686.3|1683.3|1685.8|1682.8|1686.3|1683.3|1683.8|1680.8|51
1624540200000|2021-06-24 13:10:00|1685.9|1682.9|1686.8|1683.8|1687.8|1684.8|1685.8|1682.8|16
1624540500000|2021-06-24 13:15:00|1684.8|1681.8|1684.8|1681.8|1685.8|1682.8|1683.8|1680.8|62
1624540800000|2021-06-24 13:20:00|1683.8|1680.8|1683.8|1680.8|1684.8|1681.8|1682.8|1679.8|166
1624541100000|2021-06-24 13:25:00|1684.8|1681.8|1682.8|1679.8|1684.8|1681.8|1680.8|1677.8|258
1624541400000|2021-06-24 13:30:00|1681.8|1678.8|1684.8|1681.8|1684.8|1681.8|1680.3|1677.3|119
1624541700000|2021-06-24 13:35:00|1684.3|1681.3|1681.8|1678.8|1684.8|1681.8|1681.8|1678.8|10
1624542000000|2021-06-24 13:40:00|1683.3|1680.3|1683.8|1680.8|1686.8|1683.8|1683.3|1680.3|172
1624542300000|2021-06-24 13:45:00|1682.8|1679.8|1682.3|1679.3|1682.8|1679.8|1681.8|1678.8|63
1624542600000|2021-06-24 13:50:00|1682.8|1679.8|1683.8|1680.8|1684.8|1681.8|1681.8|1678.8|65
1624542900000|2021-06-24 13:55:00|1684.8|1681.8|1683.8|1680.8|1684.8|1681.8|1683.8|1680.8|25
1624543200000|2021-06-24 14:00:00|1684.8|1681.8|1680.8|1677.8|1684.8|1681.8|1680.8|1677.8|159
1624543500000|2021-06-24 14:05:00|1681.3|1678.3|1681.8|1678.8|1681.8|1678.8|1680.8|1677.8|177
1624543800000|2021-06-24 14:10:00|1682.8|1679.8|1681.3|1678.3|1682.8|1679.8|1680.8|1677.8|152
1624544100000|2021-06-24 14:15:00|1680.8|1677.8|1681.8|1678.8|1681.9|1678.9|1679.9|1676.9|145
1624544400000|2021-06-24 14:20:00|1681.9|1678.9|1684.9|1681.9|1685.9|1682.9|1681.9|1678.9|43
1624544700000|2021-06-24 14:25:00|1685.4|1682.4|1688.4|1685.4|1688.9|1685.9|1684.9|1681.9|64
1624545000000|2021-06-24 14:30:00|1688.8|1685.8|1685.8|1682.8|1688.8|1685.8|1684.8|1681.8|354
1624545300000|2021-06-24 14:35:00|1686.3|1683.3|1687.8|1684.8|1687.8|1684.8|1684.8|1681.8|207
1624545600000|2021-06-24 14:40:00|1686.9|1683.9|1686.8|1683.8|1687.9|1684.9|1685.8|1682.8|305
1624545900000|2021-06-24 14:45:00|1687.8|1684.8|1685.8|1682.8|1687.8|1684.8|1685.8|1682.8|64
1624546200000|2021-06-24 14:50:00|1686.8|1683.8|1688.8|1685.8|1689.8|1686.8|1686.3|1683.3|136
1624546500000|2021-06-24 14:55:00|1688.9|1685.9|1692.8|1689.8|1692.9|1689.9|1688.9|1685.9|55
1624546800000|2021-06-24 15:00:00|1692.9|1689.9|1693.9|1690.9|1694.8|1691.8|1691.9|1688.9|28
1624547100000|2021-06-24 15:05:00|1693.8|1690.8|1693.8|1690.8|1694.8|1691.8|1693.8|1690.8|94
1624547400000|2021-06-24 15:10:00|1694.8|1691.8|1699.8|1696.8|1700.8|1697.8|1693.8|1690.8|84
1624547700000|2021-06-24 15:15:00|1700.8|1697.8|1698.8|1695.8|1701.8|1698.8|1698.8|1695.8|32
1624548000000|2021-06-24 15:20:00|1698.3|1695.3|1697.8|1694.8|1699.8|1696.8|1697.8|1694.8|70
1624548300000|2021-06-24 15:25:00|1698.3|1695.3|1703.8|1700.8|1704.8|1701.8|1697.8|1694.8|121
1624548600000|2021-06-24 15:30:00|1704.8|1701.8|1701.8|1698.8|1704.8|1701.8|1700.3|1697.3|65
1624548900000|2021-06-24 15:35:00|1702.8|1699.8|1699.8|1696.8|1702.8|1699.8|1696.8|1693.8|210
1624549200000|2021-06-24 15:40:00|1698.8|1695.8|1703.8|1700.8|1703.8|1700.8|1698.8|1695.8|64
1624549500000|2021-06-24 15:45:00|1704.8|1701.8|1706.8|1703.8|1709.8|1706.8|1704.8|1701.8|254
1624549800000|2021-06-24 15:50:00|1707.8|1704.8|1707.8|1704.8|1707.8|1704.8|1706.3|1703.3|91
1624550100000|2021-06-24 15:55:00|1708.8|1705.8|1710.8|1707.8|1710.8|1707.8|1707.8|1704.8|49
1624550400000|2021-06-24 16:00:00|1709.8|1706.8|1710.8|1707.8|1711.8|1708.8|1708.8|1705.8|38
1624550700000|2021-06-24 16:05:00|1711.8|1708.8|1709.8|1706.8|1711.8|1708.8|1708.8|1705.8|69
1624551000000|2021-06-24 16:10:00|1709.3|1706.3|1711.8|1708.8|1711.8|1708.8|1707.8|1704.8|21
1624551300000|2021-06-24 16:15:00|1710.8|1707.8|1709.8|1706.8|1711.8|1708.8|1709.8|1706.8|179
1624551600000|2021-06-24 16:20:00|1710.8|1707.8|1712.8|1709.8|1712.8|1709.8|1710.8|1707.8|353
1624551900000|2021-06-24 16:25:00|1712.3|1709.3|1716.8|1713.8|1717.8|1714.8|1710.8|1707.8|189
1624552200000|2021-06-24 16:30:00|1716.3|1713.3|1717.8|1714.8|1721.8|1718.8|1716.3|1713.3|73
1624552500000|2021-06-24 16:35:00|1719.7|1716.7|1720.8|1717.8|1720.8|1717.8|1719.7|1716.7|60
1624552800000|2021-06-24 16:40:00|1721.8|1718.8|1719.8|1716.8|1721.8|1718.8|1719.8|1716.8|58
1624553100000|2021-06-24 16:45:00|1720.3|1717.3|1720.8|1717.8|1720.8|1717.8|1718.8|1715.8|29
1624553400000|2021-06-24 16:50:00|1721.8|1718.8|1723.9|1720.9|1726.8|1723.8|1721.8|1718.8|1195
1624553700000|2021-06-24 16:55:00|1724.9|1721.9|1728.4|1725.4|1728.9|1725.9|1723.9|1720.9|298
1624606200000|2021-06-25 07:30:00|1730.1|1727.1|1729.1|1726.1|1730.1|1727.1|1727.1|1724.1|169
1624606500000|2021-06-25 07:35:00|1729.6|1726.6|1727.1|1724.1|1730.1|1727.1|1727.1|1724.1|14
1624606800000|2021-06-25 07:40:00|1726.7|1723.7|1724.6|1721.6|1727.1|1724.1|1722.6|1719.6|36
1624607100000|2021-06-25 07:45:00|1725.1|1722.1|1725.6|1722.6|1726.1|1723.1|1725.1|1722.1|1178
1624607400000|2021-06-25 07:50:00|1726.1|1723.1|1727.1|1724.1|1728.1|1725.1|1726.1|1723.1|62
1624607700000|2021-06-25 07:55:00|1726.1|1723.1|1726.1|1723.1|1727.1|1724.1|1726.1|1723.1|51
1624608000000|2021-06-25 08:00:00|1726.6|1723.6|1728.1|1725.1|1729.1|1726.1|1726.6|1723.6|129
1624608300000|2021-06-25 08:05:00|1729.1|1726.1|1730.2|1727.2|1732.1|1729.1|1729.1|1726.1|113
1624608600000|2021-06-25 08:10:00|1730.1|1727.1|1726.1|1723.1|1730.1|1727.1|1726.1|1723.1|58
1624608900000|2021-06-25 08:15:00|1726.6|1723.6|1729.1|1726.1|1729.1|1726.1|1726.1|1723.1|132
1624609200000|2021-06-25 08:20:00|1730.1|1727.1|1729.1|1726.1|1730.1|1727.1|1727.1|1724.1|102
1624609500000|2021-06-25 08:25:00|1729.2|1726.2|1730.1|1727.1|1730.1|1727.1|1729.2|1726.2|31
1624609800000|2021-06-25 08:30:00|1729.2|1726.2|1731.2|1728.2|1733.1|1730.1|1729.2|1726.2|201
1624610100000|2021-06-25 08:35:00|1731.1|1728.1|1729.2|1726.2|1732.1|1729.1|1729.2|1726.2|278
1624610400000|2021-06-25 08:40:00|1729.7|1726.7|1730.2|1727.2|1731.1|1728.1|1729.7|1726.7|44
1624610700000|2021-06-25 08:45:00|1730.7|1727.7|1730.2|1727.2|1731.1|1728.1|1730.1|1727.1|50
1624611000000|2021-06-25 08:50:00|1729.2|1726.2|1729.2|1726.2|1729.7|1726.7|1729.2|1726.2|24
1624611300000|2021-06-25 08:55:00|1727.2|1724.2|1726.1|1723.1|1728.1|1725.1|1726.1|1723.1|60
1624611600000|2021-06-25 09:00:00|1726.2|1723.2|1725.2|1722.2|1726.2|1723.2|1725.2|1722.2|71
1624611900000|2021-06-25 09:05:00|1726.2|1723.2|1726.7|1723.7|1727.2|1724.2|1726.2|1723.2|318
1624612200000|2021-06-25 09:10:00|1727.2|1724.2|1727.2|1724.2|1727.2|1724.2|1726.2|1723.2|13
1624612500000|2021-06-25 09:15:00|1726.7|1723.7|1726.2|1723.2|1727.2|1724.2|1726.2|1723.2|109
1624612800000|2021-06-25 09:20:00|1725.2|1722.2|1724.2|1721.2|1725.2|1722.2|1724.2|1721.2|65
1624613100000|2021-06-25 09:25:00|1723.2|1720.2|1717.2|1714.2|1723.2|1720.2|1716.2|1713.2|207
1624613400000|2021-06-25 09:30:00|1717.7|1714.7|1716.2|1713.2|1719.2|1716.2|1716.2|1713.2|329
1624613700000|2021-06-25 09:35:00|1715.2|1712.2|1715.2|1712.2|1715.2|1712.2|1714.2|1711.2|86
1624614000000|2021-06-25 09:40:00|1714.3|1711.3|1715.2|1712.2|1716.2|1713.2|1714.2|1711.2|52
1624614300000|2021-06-25 09:45:00|1716.2|1713.2|1711.2|1708.2|1716.2|1713.2|1710.2|1707.2|230
1624614600000|2021-06-25 09:50:00|1710.7|1707.7|1711.2|1708.2|1712.2|1709.2|1709.7|1706.7|85
1624614900000|2021-06-25 09:55:00|||||||||69
1624615200000|2021-06-25 10:00:00|1712.2|1709.2|1712.7|1709.7|1714.2|1711.2|1711.2|1708.2|76
1624615500000|2021-06-25 10:05:00|1712.2|1709.2|1715.7|1712.7|1716.2|1713.2|1712.2|1709.2|51
1624615800000|2021-06-25 10:10:00|1715.2|1712.2|1719.8|1716.8|1720.3|1717.3|1715.2|1712.2|226
1624616100000|2021-06-25 10:15:00|1719.3|1716.3|1719.2|1716.2|1721.2|1718.2|1719.2|1716.2|376
1624616400000|2021-06-25 10:20:00|1719.7|1716.7|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|27
1624616700000|2021-06-25 10:25:00|1719.7|1716.7|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|29
1624617000000|2021-06-25 10:30:00|1719.7|1716.7|1725.2|1722.2|1725.2|1722.2|1719.7|1716.7|132
1624617300000|2021-06-25 10:35:00|1724.2|1721.2|1723.2|1720.2|1724.2|1721.2|1721.7|1718.7|141
1624617600000|2021-06-25 10:40:00|1724.2|1721.2|1722.2|1719.2|1724.2|1721.2|1721.2|1718.2|164
1624617900000|2021-06-25 10:45:00|1723.2|1720.2|1721.2|1718.2|1723.2|1720.2|1721.2|1718.2|55
1624618200000|2021-06-25 10:50:00|1722.2|1719.2|1723.2|1720.2|1723.2|1720.2|1721.7|1718.7|209
1624618500000|2021-06-25 10:55:00|1724.2|1721.2|1724.7|1721.7|1724.7|1721.7|1724.2|1721.2|101
1624618800000|2021-06-25 11:00:00|1725.2|1722.2|1724.2|1721.2|1725.2|1722.2|1724.2|1721.2|65
1624619100000|2021-06-25 11:05:00|1723.2|1720.2|1722.2|1719.2|1723.2|1720.2|1721.7|1718.7|42
1624619400000|2021-06-25 11:10:00|1721.2|1718.2|1719.2|1716.2|1721.2|1718.2|1719.2|1716.2|74
1624619700000|2021-06-25 11:15:00|1720.2|1717.2|1720.2|1717.2|1720.2|1717.2|1720.2|1717.2|35
1624620000000|2021-06-25 11:20:00|1719.2|1716.2|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|72
1624620300000|2021-06-25 11:25:00|1719.7|1716.7|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|982
1624620600000|2021-06-25 11:30:00|1720.7|1717.7|1720.2|1717.2|1722.2|1719.2|1720.2|1717.2|333
1624620900000|2021-06-25 11:35:00|1719.7|1716.7|1719.2|1716.2|1720.2|1717.2|1719.2|1716.2|44
1624621200000|2021-06-25 11:40:00|||||||||259
1624621500000|2021-06-25 11:45:00|1719.7|1716.7|1719.2|1716.2|1720.2|1717.2|1719.2|1716.2|74
1624621800000|2021-06-25 11:50:00|||||||||386
1624622100000|2021-06-25 11:55:00|1720.2|1717.2|1717.2|1714.2|1720.2|1717.2|1716.2|1713.2|136
1624622400000|2021-06-25 12:00:00|1717.7|1714.7|1718.2|1715.2|1718.7|1715.7|1714.2|1711.2|400
1624622700000|2021-06-25 12:05:00|1719.2|1716.2|1715.2|1712.2|1719.2|1716.2|1715.2|1712.2|627
1624623000000|2021-06-25 12:10:00|1714.2|1711.2|1714.2|1711.2|1715.2|1712.2|1714.2|1711.2|744
1624623300000|2021-06-25 12:15:00|1714.7|1711.7|1715.2|1712.2|1716.2|1713.2|1714.2|1711.2|243
1624623600000|2021-06-25 12:20:00|1714.2|1711.2|1711.2|1708.2|1714.2|1711.2|1710.2|1707.2|303
1624623900000|2021-06-25 12:25:00|1712.2|1709.2|1714.2|1711.2|1714.2|1711.2|1712.2|1709.2|215
1624624200000|2021-06-25 12:30:00|1714.7|1711.7|1718.2|1715.2|1718.2|1715.2|1712.2|1709.2|369
1624624500000|2021-06-25 12:35:00|1717.2|1714.2|1714.2|1711.2|1717.7|1714.7|1713.7|1710.7|359
1624624800000|2021-06-25 12:40:00|1713.2|1710.2|1716.2|1713.2|1716.2|1713.2|1713.2|1710.2|245
1624625100000|2021-06-25 12:45:00|1717.2|1714.2|1720.7|1717.7|1721.2|1718.2|1717.2|1714.2|646
1624625400000|2021-06-25 12:50:00|1720.2|1717.2|1720.2|1717.2|1722.2|1719.2|1719.7|1716.7|271
1624625700000|2021-06-25 12:55:00|1720.7|1717.7|1720.2|1717.2|1721.2|1718.2|1717.2|1714.2|547
1624626000000|2021-06-25 13:00:00|1721.2|1718.2|1726.2|1723.2|1726.2|1723.2|1721.2|1718.2|784
1624626300000|2021-06-25 13:05:00|1727.2|1724.2|1733.2|1730.2|1733.2|1730.2|1726.2|1723.2|1006
1624626600000|2021-06-25 13:10:00|1734.2|1731.2|1734.2|1731.2|1735.2|1732.2|1732.2|1729.2|627
1624626900000|2021-06-25 13:15:00|1733.2|1730.2|1732.2|1729.2|1737.2|1734.2|1731.2|1728.2|620
1624627200000|2021-06-25 13:20:00|1731.2|1728.2|1727.6|1724.6|1731.2|1728.2|1723.1|1720.1|2054
1624627500000|2021-06-25 13:25:00|1728.1|1725.1|1729.1|1726.1|1729.1|1726.1|1726.1|1723.1|682
1624627800000|2021-06-25 13:30:00|1730.1|1727.1|1728.1|1725.1|1731.1|1728.1|1726.1|1723.1|981
1624628100000|2021-06-25 13:35:00|1727.1|1724.1|1727.1|1724.1|1728.1|1725.1|1725.1|1722.1|406
1624628400000|2021-06-25 13:40:00|1725.1|1722.1|1724.1|1721.1|1728.1|1725.1|1723.1|1720.1|321
1624628700000|2021-06-25 13:45:00|1723.6|1720.6|1723.1|1720.1|1723.6|1720.6|1717.6|1714.6|574
1624629000000|2021-06-25 13:50:00|1722.1|1719.1|1724.1|1721.1|1728.6|1725.6|1722.1|1719.1|550
1624629300000|2021-06-25 13:55:00|1723.1|1720.1|1722.1|1719.1|1725.1|1722.1|1721.1|1718.1|853
1624629600000|2021-06-25 14:00:00|1722.6|1719.6|1722.1|1719.1|1723.1|1720.1|1721.1|1718.1|379
1624629900000|2021-06-25 14:05:00|1721.6|1718.6|1720.1|1717.1|1724.1|1721.1|1719.1|1716.1|697
1624630200000|2021-06-25 14:10:00|1719.1|1716.1|1716.1|1713.1|1720.1|1717.1|1716.1|1713.1|519
1624630500000|2021-06-25 14:15:00|1717.1|1714.1|1716.1|1713.1|1719.1|1716.1|1715.1|1712.1|345
1624630800000|2021-06-25 14:20:00|1715.6|1712.6|1716.1|1713.1|1722.1|1719.1|1715.1|1712.1|289
1624631100000|2021-06-25 14:25:00|1717.1|1714.1|1720.1|1717.1|1721.1|1718.1|1717.1|1714.1|249
1624631400000|2021-06-25 14:30:00|1720.6|1717.6|1724.1|1721.1|1724.1|1721.1|1719.1|1716.1|515
1624631700000|2021-06-25 14:35:00|1725.1|1722.1|1721.1|1718.1|1725.1|1722.1|1720.1|1717.1|226
1624632000000|2021-06-25 14:40:00|1720.1|1717.1|1720.1|1717.1|1722.1|1719.1|1719.6|1716.6|921
1624632300000|2021-06-25 14:45:00|1719.6|1716.6|1719.1|1716.1|1719.6|1716.6|1717.1|1714.1|158
1624632600000|2021-06-25 14:50:00|1721|1718|1722.6|1719.6|1723.1|1720.1|1721|1718|515
1624632900000|2021-06-25 14:55:00|1723.1|1720.1|1719.1|1716.1|1724.1|1721.1|1718.6|1715.6|229
1624633200000|2021-06-25 15:00:00|1718.1|1715.1|1718.1|1715.1|1720.1|1717.1|1716.1|1713.1|211
1624633500000|2021-06-25 15:05:00|1717.6|1714.6|1719.1|1716.1|1719.1|1716.1|1717.1|1714.1|46
1624633800000|2021-06-25 15:10:00|1718.1|1715.1|1720.1|1717.1|1721.1|1718.1|1718.1|1715.1|141
1624634100000|2021-06-25 15:15:00|1721.1|1718.1|1720.1|1717.1|1721.6|1718.6|1719.1|1716.1|208
1624634400000|2021-06-25 15:20:00|1721.1|1718.1|1718.1|1715.1|1721.1|1718.1|1718.1|1715.1|247
1624634700000|2021-06-25 15:25:00|1719|1716|1723.1|1720.1|1723.1|1720.1|1718.1|1715.1|169
1624635000000|2021-06-25 15:30:00|1722.1|1719.1|1718.1|1715.1|1723.1|1720.1|1717.1|1714.1|244
1624635300000|2021-06-25 15:35:00|1717.1|1714.1|1719.1|1716.1|1719.1|1716.1|1717.1|1714.1|159
1624635600000|2021-06-25 15:40:00|1720.1|1717.1|1720.1|1717.1|1722.6|1719.6|1719.1|1716.1|272
1624635900000|2021-06-25 15:45:00|1719.1|1716.1|1722.1|1719.1|1722.6|1719.6|1718.1|1715.1|229
1624636200000|2021-06-25 15:50:00|1721.1|1718.1|1722.1|1719.1|1723.1|1720.1|1721.1|1718.1|109
1624636500000|2021-06-25 15:55:00|1722.6|1719.6|1725.1|1722.1|1725.1|1722.1|1722.1|1719.1|210
1624636800000|2021-06-25 16:00:00|1724.6|1721.6|1727.2|1724.2|1728.1|1725.1|1724.1|1721.1|491
1624637100000|2021-06-25 16:05:00|1726.7|1723.7|1728.2|1725.2|1729.2|1726.2|1726.7|1723.7|195
1624637400000|2021-06-25 16:10:00|1729.2|1726.2|1732.2|1729.2|1732.2|1729.2|1729.2|1726.2|257
1624637700000|2021-06-25 16:15:00|1731.2|1728.2|1733.2|1730.2|1733.2|1730.2|1730.2|1727.2|221
1624638000000|2021-06-25 16:20:00|1734.2|1731.2|1730.2|1727.2|1734.7|1731.7|1730.2|1727.2|213
1624638300000|2021-06-25 16:25:00|1729.2|1726.2|1727.7|1724.7|1729.2|1726.2|1727.2|1724.2|386
1624638600000|2021-06-25 16:30:00|1727.2|1724.2|1728.2|1725.2|1730.2|1727.2|1727.2|1724.2|190
1624638900000|2021-06-25 16:35:00|1729.2|1726.2|1726.7|1723.7|1729.7|1726.7|1726.2|1723.2|355
1624639200000|2021-06-25 16:40:00|1727.2|1724.2|1727.2|1724.2|1728.2|1725.2|1726.2|1723.2|464
1624639500000|2021-06-25 16:45:00|1728.2|1725.2|1731.2|1728.2|1731.2|1728.2|1726.2|1723.2|344
1624639800000|2021-06-25 16:50:00|1732.2|1729.2|1733.2|1730.2|1733.2|1730.2|1731.2|1728.2|2384
1624640100000|2021-06-25 16:55:00|1732.2|1729.2|1736.7|1733.7|1738.2|1735.2|1732.2|1729.2|1311
1624865400000|2021-06-28 07:30:00|1739.4|1736.4|1743.4|1740.4|1747.4|1744.4|1739.4|1736.4|369
1624865700000|2021-06-28 07:35:00|1743.9|1740.9|1739.4|1736.4|1744.4|1741.4|1738.9|1735.9|328
1624866000000|2021-06-28 07:40:00|1739.9|1736.9|1741.4|1738.4|1741.4|1738.4|1739.4|1736.4|21
1624866300000|2021-06-28 07:45:00|1741.9|1738.9|1741.9|1738.9|1742.4|1739.4|1739.4|1736.4|266
1624866600000|2021-06-28 07:50:00|1741.4|1738.4|1744.4|1741.4|1744.4|1741.4|1741.4|1738.4|258
1624866900000|2021-06-28 07:55:00|1743.4|1740.4|1743.4|1740.4|1743.9|1740.9|1743.4|1740.4|32
1624867200000|2021-06-28 08:00:00|1744.4|1741.4|1743.4|1740.4|1744.4|1741.4|1743.4|1740.4|79
1624867500000|2021-06-28 08:05:00|1742.4|1739.4|1743.4|1740.4|1743.4|1740.4|1741.4|1738.4|48
1624867800000|2021-06-28 08:10:00|1740.4|1737.4|1737.4|1734.4|1740.4|1737.4|1737.4|1734.4|199
1624868100000|2021-06-28 08:15:00|1738.4|1735.4|1739.4|1736.4|1739.4|1736.4|1738.4|1735.4|26
1624868400000|2021-06-28 08:20:00|1738.4|1735.4|1734.9|1731.9|1738.4|1735.4|1734.9|1731.9|47
1624868700000|2021-06-28 08:25:00|1735.4|1732.4|1736.4|1733.4|1737.4|1734.4|1735.4|1732.4|91
1624869000000|2021-06-28 08:30:00|1736.9|1733.9|1739.4|1736.4|1740.9|1737.9|1736.4|1733.4|93
1624869300000|2021-06-28 08:35:00|1738.4|1735.4|1739.4|1736.4|1742.4|1739.4|1738.4|1735.4|126
1624869600000|2021-06-28 08:40:00|1738.9|1735.9|1733.4|1730.4|1738.9|1735.9|1732.4|1729.4|169
1624869900000|2021-06-28 08:45:00|1734.4|1731.4|1732.4|1729.4|1734.4|1731.4|1730.4|1727.4|90
1624870200000|2021-06-28 08:50:00|1732.9|1729.9|1735.4|1732.4|1735.4|1732.4|1732.4|1729.4|36
1624870500000|2021-06-28 08:55:00|1734.4|1731.4|1737.4|1734.4|1737.4|1734.4|1733.4|1730.4|186
1624870800000|2021-06-28 09:00:00|1736.4|1733.4|1739.4|1736.4|1739.4|1736.4|1736.4|1733.4|338
1624871100000|2021-06-28 09:05:00|1740.4|1737.4|1741.4|1738.4|1741.4|1738.4|1739.4|1736.4|55
1624871400000|2021-06-28 09:10:00|1742.4|1739.4|1741.4|1738.4|1743.4|1740.4|1741.4|1738.4|140
1624871700000|2021-06-28 09:15:00|1742.4|1739.4|1740.9|1737.9|1742.4|1739.4|1739.4|1736.4|43
1624872000000|2021-06-28 09:20:00|1741.4|1738.4|1738.9|1735.9|1741.4|1738.4|1738.9|1735.9|20
1624872300000|2021-06-28 09:25:00|1738.4|1735.4|1738.4|1735.4|1739.4|1736.4|1737.4|1734.4|41
1624872600000|2021-06-28 09:30:00|1737.4|1734.4|1738.4|1735.4|1738.4|1735.4|1736.9|1733.9|43
1624872900000|2021-06-28 09:35:00|1737.4|1734.4|1737.4|1734.4|1737.4|1734.4|1736.4|1733.4|144
1624873200000|2021-06-28 09:40:00|1738.4|1735.4|1738.4|1735.4|1739.4|1736.4|1738.4|1735.4|72
1624873500000|2021-06-28 09:45:00|1738.9|1735.9|1738.4|1735.4|1738.9|1735.9|1737.4|1734.4|422
1624873800000|2021-06-28 09:50:00|1739.4|1736.4|1739.4|1736.4|1739.4|1736.4|1739.4|1736.4|18
1624874100000|2021-06-28 09:55:00|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|22
1624874400000|2021-06-28 10:00:00|1739.4|1736.4|1740.4|1737.4|1741.4|1738.4|1739.4|1736.4|30
1624874700000|2021-06-28 10:05:00|1739.4|1736.4|1739.4|1736.4|1740.4|1737.4|1738.4|1735.4|41
1624875000000|2021-06-28 10:10:00|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|30
1624875300000|2021-06-28 10:15:00|1738.9|1735.9|1738.9|1735.9|1739.4|1736.4|1738.4|1735.4|16
1624875600000|2021-06-28 10:20:00|1738.4|1735.4|1731.5|1728.5|1738.4|1735.4|1730.5|1727.5|274
1624875900000|2021-06-28 10:25:00|1731.4|1728.4|1731.4|1728.4|1731.4|1728.4|1730.4|1727.4|67
1624876200000|2021-06-28 10:30:00|||||||||52
1624876500000|2021-06-28 10:35:00|1731.5|1728.5|1731.5|1728.5|1731.5|1728.5|1731.5|1728.5|160
1624876800000|2021-06-28 10:40:00|1731.4|1728.4|1731.5|1728.5|1731.5|1728.5|1731.4|1728.4|159
1624877100000|2021-06-28 10:45:00|1731.4|1728.4|1731.5|1728.5|1731.5|1728.5|1731.4|1728.4|118
1624877400000|2021-06-28 10:50:00|1731.4|1728.4|1730.5|1727.5|1731.5|1728.5|1730.5|1727.5|36
1624877700000|2021-06-28 10:55:00|1731.5|1728.5|1731.5|1728.5|1731.5|1728.5|1731.4|1728.4|36
1624878000000|2021-06-28 11:00:00|||||||||16
1624878300000|2021-06-28 11:05:00|||||||||11
1624878600000|2021-06-28 11:10:00|1734.4|1731.4|1733.5|1730.5|1735|1732|1733.5|1730.5|62
1624878900000|2021-06-28 11:15:00|1734|1731|1734.5|1731.5|1735.5|1732.5|1733.5|1730.5|35
1624879200000|2021-06-28 11:20:00|1735|1732|1736|1733|1736.5|1733.5|1734.5|1731.5|23
1624879500000|2021-06-28 11:25:00|1735.5|1732.5|1735.5|1732.5|1735.5|1732.5|1734.5|1731.5|46
1624879800000|2021-06-28 11:30:00|1736|1733|1736.5|1733.5|1736.5|1733.5|1735.4|1732.4|92
1624880100000|2021-06-28 11:35:00|1736|1733|1737.4|1734.4|1737.5|1734.5|1735.5|1732.5|107
1624880400000|2021-06-28 11:40:00|1737.5|1734.5|1737.4|1734.4|1738.4|1735.4|1735|1732|258
1624880700000|2021-06-28 11:45:00|1737.9|1734.9|1737.5|1734.5|1737.9|1734.9|1736.4|1733.4|41
1624881000000|2021-06-28 11:50:00|1737.4|1734.4|1736.4|1733.4|1737.4|1734.4|1735.4|1732.4|351
1624881300000|2021-06-28 11:55:00|1735.5|1732.5|1729.5|1726.5|1736.4|1733.4|1728.5|1725.5|202
1624881600000|2021-06-28 12:00:00|1730.5|1727.5|1728.5|1725.5|1732.5|1729.5|1728.5|1725.5|171
1624881900000|2021-06-28 12:05:00|1727.5|1724.5|1730.5|1727.5|1730.5|1727.5|1725.5|1722.5|457
1624882200000|2021-06-28 12:10:00|1730|1727|1727.5|1724.5|1730|1727|1724.5|1721.5|450
1624882500000|2021-06-28 12:15:00|1726.5|1723.5|1720.5|1717.5|1727.5|1724.5|1720|1717|175
1624882800000|2021-06-28 12:20:00|1719.5|1716.5|1719.5|1716.5|1721.5|1718.5|1718.5|1715.5|417
1624883100000|2021-06-28 12:25:00|1720.5|1717.5|1720.5|1717.5|1720.5|1717.5|1719.5|1716.5|166
1624883400000|2021-06-28 12:30:00|1721.5|1718.5|1722.5|1719.5|1722.5|1719.5|1720.5|1717.5|167
1624883700000|2021-06-28 12:35:00|1721.5|1718.5|1723|1720|1724.5|1721.5|1721.5|1718.5|177
1624884000000|2021-06-28 12:40:00|1722.5|1719.5|1727.5|1724.5|1727.5|1724.5|1722.5|1719.5|314
1624884300000|2021-06-28 12:45:00|1726.5|1723.5|1726.5|1723.5|1727.5|1724.5|1726.5|1723.5|74
1624884600000|2021-06-28 12:50:00|1728.5|1725.5|1730.5|1727.5|1730.5|1727.5|1727.5|1724.5|230
1624884900000|2021-06-28 12:55:00|1729.5|1726.5|1729.5|1726.5|1731.5|1728.5|1729.5|1726.5|110
1624885200000|2021-06-28 13:00:00|1730.5|1727.5|1732.5|1729.5|1732.5|1729.5|1730.5|1727.5|146
1624885500000|2021-06-28 13:05:00|1733|1730|1736.5|1733.5|1739.5|1736.5|1733|1730|439
1624885800000|2021-06-28 13:10:00|1737.5|1734.5|1737.5|1734.5|1737.5|1734.5|1734.5|1731.5|550
1624886100000|2021-06-28 13:15:00|1736.5|1733.5|1733.5|1730.5|1737|1734|1733.5|1730.5|306
1624886400000|2021-06-28 13:20:00|1732.5|1729.5|1735.5|1732.5|1736|1733|1732.5|1729.5|95
1624886700000|2021-06-28 13:25:00|1736.5|1733.5|1734.5|1731.5|1737.5|1734.5|1734.5|1731.5|153
1624887000000|2021-06-28 13:30:00|1735|1732|1736.5|1733.5|1737.5|1734.5|1734.5|1731.5|260
1624887300000|2021-06-28 13:35:00|1737|1734|1736.5|1733.5|1738|1735|1735.5|1732.5|358
1624887600000|2021-06-28 13:40:00|1735.5|1732.5|1736.5|1733.5|1745.5|1742.5|1735.5|1732.5|1257
1624887900000|2021-06-28 13:45:00|1737|1734|1740|1737|1744.5|1741.5|1737|1734|508
1624888200000|2021-06-28 13:50:00|1740.5|1737.5|1741.5|1738.5|1744.5|1741.5|1740.5|1737.5|572
1624888500000|2021-06-28 13:55:00|1742.5|1739.5|1744.5|1741.5|1745.5|1742.5|1742.5|1739.5|231
1624888800000|2021-06-28 14:00:00|1745.5|1742.5|1745.5|1742.5|1746.5|1743.5|1743.5|1740.5|339
1624889100000|2021-06-28 14:05:00|1744.5|1741.5|1750.5|1747.5|1753.5|1750.5|1744.5|1741.5|842
1624889400000|2021-06-28 14:10:00|1750.9|1747.9|1747.4|1744.4|1751.4|1748.4|1745.5|1742.5|402
1624889700000|2021-06-28 14:15:00|1747.5|1744.5|1749.5|1746.5|1750|1747|1747.4|1744.4|338
1624890000000|2021-06-28 14:20:00|1748.5|1745.5|1757.5|1754.5|1758.5|1755.5|1747.5|1744.5|872
1624890300000|2021-06-28 14:25:00|1758|1755|1761.4|1758.4|1764.4|1761.4|1756.5|1753.5|1626
1624890600000|2021-06-28 14:30:00|1762.4|1759.4|1758.9|1755.9|1762.4|1759.4|1758.4|1755.4|621
1624890900000|2021-06-28 14:35:00|1759.4|1756.4|1758.9|1755.9|1760.4|1757.4|1757.4|1754.4|175
1624891200000|2021-06-28 14:40:00|1758.4|1755.4|1760.9|1757.9|1761.4|1758.4|1758.4|1755.4|363
1624891500000|2021-06-28 14:45:00|1760.4|1757.4|1762.4|1759.4|1764.4|1761.4|1760.4|1757.4|399
1624891800000|2021-06-28 14:50:00|1762.9|1759.9|1756.5|1753.5|1763.4|1760.4|1755|1752|330
1624892100000|2021-06-28 14:55:00|1756.4|1753.4|1757.5|1754.5|1757.5|1754.5|1754.5|1751.5|349
1624892400000|2021-06-28 15:00:00|1758.4|1755.4|1762|1759|1762.5|1759.5|1758.4|1755.4|644
1624892700000|2021-06-28 15:05:00|1761.5|1758.5|1761.5|1758.5|1762.5|1759.5|1760.5|1757.5|352
1624893000000|2021-06-28 15:10:00|1761|1758|1760.5|1757.5|1761|1758|1759.5|1756.5|327
1624893300000|2021-06-28 15:15:00|1759.5|1756.5|1763.5|1760.5|1763.5|1760.5|1759.5|1756.5|201
1624893600000|2021-06-28 15:20:00|1764.4|1761.4|1760.5|1757.5|1764.5|1761.5|1760.5|1757.5|260
1624893900000|2021-06-28 15:25:00|1761.5|1758.5|1754.5|1751.5|1761.5|1758.5|1754|1751|497
1624894200000|2021-06-28 15:30:00|1755.5|1752.5|1758.5|1755.5|1758.5|1755.5|1755.5|1752.5|263
1624894500000|2021-06-28 15:35:00|1759.5|1756.5|1761.5|1758.5|1763.5|1760.5|1759.5|1756.5|341
1624894800000|2021-06-28 15:40:00|1762.5|1759.5|1763.5|1760.5|1763.5|1760.5|1762.5|1759.5|161
1624895100000|2021-06-28 15:45:00|1762.5|1759.5|1751.5|1748.5|1762.5|1759.5|1751.5|1748.5|478
1624895400000|2021-06-28 15:50:00|1750.5|1747.5|1754.5|1751.5|1754.5|1751.5|1750.5|1747.5|165
1624895700000|2021-06-28 15:55:00|1755.5|1752.5|1755.5|1752.5|1755.5|1752.5|1752.5|1749.5|317
1624896000000|2021-06-28 16:00:00|1754.5|1751.5|1757.5|1754.5|1758.5|1755.5|1754.5|1751.5|249
1624896300000|2021-06-28 16:05:00|1758.5|1755.5|1755.5|1752.5|1760|1757|1753|1750|339
1624896600000|2021-06-28 16:10:00|1756.5|1753.5|1757.5|1754.5|1758|1755|1756.5|1753.5|428
1624896900000|2021-06-28 16:15:00|1756.5|1753.5|1756.5|1753.5|1756.5|1753.5|1754.5|1751.5|163
1624897200000|2021-06-28 16:20:00|1757|1754|1756.5|1753.5|1758.5|1755.5|1756.5|1753.5|361
1624897500000|2021-06-28 16:25:00|1757.5|1754.5|1760.5|1757.5|1760.5|1757.5|1757.5|1754.5|362
1624897800000|2021-06-28 16:30:00|1759.5|1756.5|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|382
1624898100000|2021-06-28 16:35:00|1760.5|1757.5|1757.5|1754.5|1760.5|1757.5|1756.5|1753.5|570
1624898400000|2021-06-28 16:40:00|1756.5|1753.5|1756.5|1753.5|1757.5|1754.5|1754.5|1751.5|487
1624898700000|2021-06-28 16:45:00|1756|1753|1762.5|1759.5|1763.5|1760.5|1755.5|1752.5|602
1624899000000|2021-06-28 16:50:00|1763.5|1760.5|1763.5|1760.5|1764.5|1761.5|1761.5|1758.5|2428
1624899300000|2021-06-28 16:55:00|1762.5|1759.5|1764.5|1761.5|1765.5|1762.5|1761|1758|1484
1624899600000|2021-06-28 17:00:00|||||||||1
1624951800000|2021-06-29 07:30:00|1763.6|1760.6|1755.7|1752.7|1763.6|1760.6|1755.7|1752.7|445
1624952100000|2021-06-29 07:35:00|1756.7|1753.7|1756.6|1753.6|1756.7|1753.7|1754.7|1751.7|106
1624952400000|2021-06-29 07:40:00|1757.1|1754.1|1754.7|1751.7|1758.6|1755.6|1753.7|1750.7|222
1624952700000|2021-06-29 07:45:00|1753.7|1750.7|1755.2|1752.2|1755.6|1752.6|1753.7|1750.7|55
1624953000000|2021-06-29 07:50:00|1754.7|1751.7|1752.2|1749.2|1755.6|1752.6|1752.2|1749.2|107
1624953300000|2021-06-29 07:55:00|1752.6|1749.6|1751.7|1748.7|1752.7|1749.7|1750.7|1747.7|72
1624953600000|2021-06-29 08:00:00|1752.2|1749.2|1751.7|1748.7|1755.2|1752.2|1751.7|1748.7|55
1624953900000|2021-06-29 08:05:00|1750.7|1747.7|1750.7|1747.7|1752.2|1749.2|1750.7|1747.7|40
1624954200000|2021-06-29 08:10:00|1750.6|1747.6|1746.7|1743.7|1750.7|1747.7|1746.7|1743.7|72
1624954500000|2021-06-29 08:15:00|1747.7|1744.7|1746.2|1743.2|1749.7|1746.7|1746.2|1743.2|178
1624954800000|2021-06-29 08:20:00|1746.7|1743.7|1746.7|1743.7|1748.7|1745.7|1745.7|1742.7|73
1624955100000|2021-06-29 08:25:00|1745.7|1742.7|1747.2|1744.2|1747.7|1744.7|1745.7|1742.7|30
1624955400000|2021-06-29 08:30:00|1747.7|1744.7|1746.2|1743.2|1748.7|1745.7|1744.7|1741.7|267
1624955700000|2021-06-29 08:35:00|1745.7|1742.7|1745.2|1742.2|1746.7|1743.7|1744.7|1741.7|35
1624956000000|2021-06-29 08:40:00|1744.7|1741.7|1744.7|1741.7|1746.7|1743.7|1744.7|1741.7|37
1624956300000|2021-06-29 08:45:00|1745.7|1742.7|1742.7|1739.7|1745.7|1742.7|1739.7|1736.7|304
1624956600000|2021-06-29 08:50:00|1741.7|1738.7|1739.7|1736.7|1742.2|1739.2|1738.7|1735.7|162
1624956900000|2021-06-29 08:55:00|1738.7|1735.7|1740.7|1737.7|1740.7|1737.7|1738.7|1735.7|100
1624957200000|2021-06-29 09:00:00|1741.7|1738.7|1738.7|1735.7|1741.7|1738.7|1737.7|1734.7|299
1624957500000|2021-06-29 09:05:00|1739.7|1736.7|1742.7|1739.7|1743.7|1740.7|1739.7|1736.7|221
1624957800000|2021-06-29 09:10:00|1743.2|1740.2|1743.7|1740.7|1745.7|1742.7|1743.2|1740.2|139
1624958100000|2021-06-29 09:15:00|1744.7|1741.7|1748.7|1745.7|1748.7|1745.7|1744.7|1741.7|193
1624958400000|2021-06-29 09:20:00|1749.7|1746.7|1747.7|1744.7|1749.7|1746.7|1746.2|1743.2|93
1624958700000|2021-06-29 09:25:00|1746.7|1743.7|1748.7|1745.7|1748.7|1745.7|1746.7|1743.7|79
1624959000000|2021-06-29 09:30:00|1747.7|1744.7|1748.7|1745.7|1748.7|1745.7|1747.7|1744.7|52
1624959300000|2021-06-29 09:35:00|1749.7|1746.7|1754.7|1751.7|1754.7|1751.7|1749.7|1746.7|75
1624959600000|2021-06-29 09:40:00|1755.7|1752.7|1753.7|1750.7|1755.7|1752.7|1753.7|1750.7|101
1624959900000|2021-06-29 09:45:00|1754.7|1751.7|1752.7|1749.7|1755.7|1752.7|1752.7|1749.7|556
1624960200000|2021-06-29 09:50:00|1751.7|1748.7|1750.7|1747.7|1754.7|1751.7|1750.7|1747.7|92
1624960500000|2021-06-29 09:55:00|1751.7|1748.7|1751.7|1748.7|1752.2|1749.2|1750.7|1747.7|44
1624960800000|2021-06-29 10:00:00|1752.7|1749.7|1754.7|1751.7|1754.7|1751.7|1751.7|1748.7|72
1624961100000|2021-06-29 10:05:00|1753.7|1750.7|1751.7|1748.7|1754.7|1751.7|1751.7|1748.7|355
1624961400000|2021-06-29 10:10:00|1752.2|1749.2|1751.7|1748.7|1753.7|1750.7|1751.7|1748.7|98
1624961700000|2021-06-29 10:15:00|1750.7|1747.7|1751.7|1748.7|1752.7|1749.7|1750.7|1747.7|107
1624962000000|2021-06-29 10:20:00|1750.7|1747.7|1750.7|1747.7|1750.7|1747.7|1750.7|1747.7|34
1624962300000|2021-06-29 10:25:00|1751.7|1748.7|1751.7|1748.7|1752.7|1749.7|1750.7|1747.7|135
1624962600000|2021-06-29 10:30:00|1749.7|1746.7|1751.7|1748.7|1753.7|1750.7|1749.7|1746.7|98
1624962900000|2021-06-29 10:35:00|1750.7|1747.7|1750.7|1747.7|1751.7|1748.7|1750.7|1747.7|128
1624963200000|2021-06-29 10:40:00|1749.7|1746.7|1750.2|1747.2|1750.7|1747.7|1748.7|1745.7|145
1624963500000|2021-06-29 10:45:00|1749.7|1746.7|1750.7|1747.7|1751.7|1748.7|1749.7|1746.7|25
1624963800000|2021-06-29 10:50:00|1751.2|1748.2|1751.7|1748.7|1751.7|1748.7|1750.2|1747.2|107
1624964100000|2021-06-29 10:55:00|1751.2|1748.2|1751.7|1748.7|1751.7|1748.7|1750.7|1747.7|37
1624964400000|2021-06-29 11:00:00|||||||||28
1624964700000|2021-06-29 11:05:00|||||||||37
1624965000000|2021-06-29 11:10:00|1752.7|1749.7|1753.7|1750.7|1754.2|1751.2|1752.7|1749.7|61
1624965300000|2021-06-29 11:15:00|1753.2|1750.2|1752.7|1749.7|1753.7|1750.7|1751.7|1748.7|171
1624965600000|2021-06-29 11:20:00|1753.2|1750.2|1752.7|1749.7|1753.7|1750.7|1751.7|1748.7|18
1624965900000|2021-06-29 11:25:00|1752.2|1749.2|1751.7|1748.7|1752.7|1749.7|1751.7|1748.7|101
1624966200000|2021-06-29 11:30:00|1752.7|1749.7|1755.2|1752.2|1755.7|1752.7|1751.7|1748.7|147
1624966500000|2021-06-29 11:35:00|1754.7|1751.7|1754.7|1751.7|1754.7|1751.7|1754.7|1751.7|229
1624966800000|2021-06-29 11:40:00|1752.7|1749.7|1752.7|1749.7|1753.7|1750.7|1752.2|1749.2|282
1624967100000|2021-06-29 11:45:00|1752.8|1749.8|1755.7|1752.7|1755.7|1752.7|1752.8|1749.8|158
1624967400000|2021-06-29 11:50:00|1754.7|1751.7|1753.7|1750.7|1755.7|1752.7|1751.7|1748.7|100
1624967700000|2021-06-29 11:55:00|1754.2|1751.2|1753.7|1750.7|1754.7|1751.7|1753.7|1750.7|54
1624968000000|2021-06-29 12:00:00|1754.2|1751.2|1757.7|1754.7|1758.7|1755.7|1753.8|1750.8|818
1624968300000|2021-06-29 12:05:00|1756.7|1753.7|1760.7|1757.7|1760.7|1757.7|1756.7|1753.7|788
1624968600000|2021-06-29 12:10:00|1762.7|1759.7|1759.7|1756.7|1763.7|1760.7|1757.7|1754.7|609
1624968900000|2021-06-29 12:15:00|1760.7|1757.7|1760.7|1757.7|1762.7|1759.7|1760.7|1757.7|401
1624969200000|2021-06-29 12:20:00|1761.7|1758.7|1758.7|1755.7|1761.7|1758.7|1758.7|1755.7|367
1624969500000|2021-06-29 12:25:00|1758.2|1755.2|1755.7|1752.7|1758.7|1755.7|1754.7|1751.7|345
1624969800000|2021-06-29 12:30:00|1756.7|1753.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|143
1624970100000|2021-06-29 12:35:00|1757.7|1754.7|1755.7|1752.7|1757.7|1754.7|1754.7|1751.7|93
1624970400000|2021-06-29 12:40:00|1754.7|1751.7|1755.7|1752.7|1757.7|1754.7|1754.7|1751.7|147
1624970700000|2021-06-29 12:45:00|1754.7|1751.7|1754.7|1751.7|1756.7|1753.7|1751.7|1748.7|277
1624971000000|2021-06-29 12:50:00|1753.7|1750.7|1752.2|1749.2|1754.7|1751.7|1751.7|1748.7|559
1624971300000|2021-06-29 12:55:00|1751.7|1748.7|1752.7|1749.7|1752.7|1749.7|1751.7|1748.7|80
1624971600000|2021-06-29 13:00:00|1755.7|1752.7|1756.7|1753.7|1757.7|1754.7|1754.7|1751.7|193
1624971900000|2021-06-29 13:05:00|1757.2|1754.2|1758.7|1755.7|1759.7|1756.7|1756.7|1753.7|148
1624972200000|2021-06-29 13:10:00|1759.2|1756.2|1757.7|1754.7|1760.7|1757.7|1757.7|1754.7|227
1624972500000|2021-06-29 13:15:00|1758.7|1755.7|1757.7|1754.7|1758.7|1755.7|1757.7|1754.7|197
1624972800000|2021-06-29 13:20:00|1756.7|1753.7|1753.7|1750.7|1756.7|1753.7|1751.8|1748.8|458
1624973100000|2021-06-29 13:25:00|1754.3|1751.3|1756.7|1753.7|1757.7|1754.7|1754.3|1751.3|139
1624973400000|2021-06-29 13:30:00|1757.2|1754.2|1758.7|1755.7|1759.7|1756.7|1753.8|1750.8|309
1624973700000|2021-06-29 13:35:00|1759.7|1756.7|1760.7|1757.7|1762.7|1759.7|1757.7|1754.7|390
1624974000000|2021-06-29 13:40:00|1759.7|1756.7|1759.7|1756.7|1761.7|1758.7|1758.7|1755.7|426
1624974300000|2021-06-29 13:45:00|1758.7|1755.7|1760.7|1757.7|1760.7|1757.7|1758.7|1755.7|178
1624974600000|2021-06-29 13:50:00|1761.7|1758.7|1756.7|1753.7|1761.7|1758.7|1756.7|1753.7|704
1624974900000|2021-06-29 13:55:00|1754.8|1751.8|1751.7|1748.7|1754.8|1751.8|1749.8|1746.8|293
1624975200000|2021-06-29 14:00:00|1751.8|1748.8|1754.8|1751.8|1757.7|1754.7|1751.8|1748.8|1277
1624975500000|2021-06-29 14:05:00|1753.8|1750.8|1752.7|1749.7|1755.7|1752.7|1752.7|1749.7|159
1624975800000|2021-06-29 14:10:00|1752.3|1749.3|1751.7|1748.7|1752.8|1749.8|1750.8|1747.8|211
1624976100000|2021-06-29 14:15:00|1750.8|1747.8|1748.8|1745.8|1752.8|1749.8|1746.8|1743.8|1499
1624976400000|2021-06-29 14:20:00|1747.8|1744.8|1750.8|1747.8|1750.8|1747.8|1747.8|1744.8|170
1624976700000|2021-06-29 14:25:00|1749.8|1746.8|1745.8|1742.8|1750.8|1747.8|1745.8|1742.8|452
1624977000000|2021-06-29 14:30:00|1747.8|1744.8|1748.8|1745.8|1749.8|1746.8|1747.3|1744.3|395
1624977300000|2021-06-29 14:35:00|1747.8|1744.8|1747.8|1744.8|1749.8|1746.8|1746.8|1743.8|411
1624977600000|2021-06-29 14:40:00|1747.3|1744.3|1747.8|1744.8|1748.8|1745.8|1745.8|1742.8|651
1624977900000|2021-06-29 14:45:00|1748.8|1745.8|1747.8|1744.8|1748.8|1745.8|1746.8|1743.8|326
1624978200000|2021-06-29 14:50:00|1748.3|1745.3|1748.8|1745.8|1749.8|1746.8|1746.8|1743.8|134
1624978500000|2021-06-29 14:55:00|1747.8|1744.8|1749.3|1746.3|1749.8|1746.8|1746.8|1743.8|154
1624978800000|2021-06-29 15:00:00|1748.8|1745.8|1747.8|1744.8|1749.8|1746.8|1747.8|1744.8|147
1624979100000|2021-06-29 15:05:00|1749.8|1746.8|1752.8|1749.8|1755.8|1752.8|1749.8|1746.8|878
1624979400000|2021-06-29 15:10:00|1752.3|1749.3|1749.8|1746.8|1755.8|1752.8|1749.8|1746.8|327
1624979700000|2021-06-29 15:15:00|1748.8|1745.8|1751.8|1748.8|1751.8|1748.8|1748.8|1745.8|118
1624980000000|2021-06-29 15:20:00|1752.8|1749.8|1750.8|1747.8|1752.8|1749.8|1750.8|1747.8|140
1624980300000|2021-06-29 15:25:00|1749.8|1746.8|1749.8|1746.8|1749.8|1746.8|1748.8|1745.8|126
1624980600000|2021-06-29 15:30:00|1750.8|1747.8|1752.8|1749.8|1752.8|1749.8|1750.8|1747.8|182
1624980900000|2021-06-29 15:35:00|1751.8|1748.8|1752.8|1749.8|1753.8|1750.8|1751.8|1748.8|93
1624981200000|2021-06-29 15:40:00|1753.8|1750.8|1750.8|1747.8|1753.8|1750.8|1750.8|1747.8|289
1624981500000|2021-06-29 15:45:00|1749.8|1746.8|1749.8|1746.8|1750.8|1747.8|1748.8|1745.8|587
1624981800000|2021-06-29 15:50:00|1749.3|1746.3|1749.8|1746.8|1749.8|1746.8|1748.8|1745.8|508
1624982100000|2021-06-29 15:55:00|1750.8|1747.8|1749.8|1746.8|1750.8|1747.8|1749.8|1746.8|170
1624982400000|2021-06-29 16:00:00|1750.8|1747.8|1753.8|1750.8|1754.8|1751.8|1750.8|1747.8|398
1624982700000|2021-06-29 16:05:00|1753.3|1750.3|1753.8|1750.8|1753.8|1750.8|1752.8|1749.8|96
1624983000000|2021-06-29 16:10:00|1754.8|1751.8|1753.8|1750.8|1755.8|1752.8|1751.8|1748.8|526
1624983300000|2021-06-29 16:15:00|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|1753.8|1750.8|139
1624983600000|2021-06-29 16:20:00|1753.8|1750.8|1755.8|1752.8|1755.8|1752.8|1752.8|1749.8|164
1624983900000|2021-06-29 16:25:00|1756.8|1753.8|1755.8|1752.8|1756.8|1753.8|1754.8|1751.8|335
1624984200000|2021-06-29 16:30:00|1755.3|1752.3|1753.8|1750.8|1755.8|1752.8|1753.8|1750.8|247
1624984500000|2021-06-29 16:35:00|1754.8|1751.8|1753.8|1750.8|1755.8|1752.8|1753.8|1750.8|123
1624984800000|2021-06-29 16:40:00|1752.8|1749.8|1755.3|1752.3|1755.8|1752.8|1750.8|1747.8|1635
1624985100000|2021-06-29 16:45:00|1755.7|1752.7|1760.8|1757.8|1761.3|1758.3|1755.7|1752.7|357
1624985400000|2021-06-29 16:50:00|1761.8|1758.8|1754.3|1751.3|1762.8|1759.8|1753.8|1750.8|2077
1624985700000|2021-06-29 16:55:00|1753.8|1750.8|1757.8|1754.8|1760.3|1757.3|1752.8|1749.8|1152
1625038200000|2021-06-30 07:30:00|1760.9|1757.9|1751.9|1748.9|1761.4|1758.4|1751.5|1748.5|193
1625038500000|2021-06-30 07:35:00|1752|1749|1753.9|1750.9|1753.9|1750.9|1752|1749|48
1625038800000|2021-06-30 07:40:00|1754.9|1751.9|1755.9|1752.9|1756.9|1753.9|1754.5|1751.5|94
1625039100000|2021-06-30 07:45:00|1756.9|1753.9|1757|1754|1758|1755|1755.9|1752.9|111
1625039400000|2021-06-30 07:50:00|1757.9|1754.9|1757|1754|1758|1755|1756.9|1753.9|41
1625039700000|2021-06-30 07:55:00|1757.4|1754.4|1758|1755|1758|1755|1756.9|1753.9|94
1625040000000|2021-06-30 08:00:00|1758.4|1755.4|1756.9|1753.9|1759|1756|1756|1753|83
1625040300000|2021-06-30 08:05:00|1757|1754|1757|1754|1757|1754|1755|1752|81
1625040600000|2021-06-30 08:10:00|1756.9|1753.9|1753.5|1750.5|1757|1754|1752.4|1749.4|146
1625040900000|2021-06-30 08:15:00|1753|1750|1755.4|1752.4|1755.9|1752.9|1752|1749|74
1625041200000|2021-06-30 08:20:00|1755|1752|1756.9|1753.9|1756.9|1753.9|1755|1752|54
1625041500000|2021-06-30 08:25:00|1757|1754|1756.4|1753.4|1757|1754|1755.9|1752.9|41
1625041800000|2021-06-30 08:30:00|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|1755.9|1752.9|30
1625042100000|2021-06-30 08:35:00|1758.9|1755.9|1756.9|1753.9|1758.9|1755.9|1756.9|1753.9|21
1625042400000|2021-06-30 08:40:00|1757.4|1754.4|1756.9|1753.9|1757.9|1754.9|1755.9|1752.9|47
1625042700000|2021-06-30 08:45:00|1757.4|1754.4|1759.9|1756.9|1759.9|1756.9|1756.9|1753.9|135
1625043000000|2021-06-30 08:50:00|1760|1757|1760.9|1757.9|1760.9|1757.9|1760|1757|53
1625043300000|2021-06-30 08:55:00|1761|1758|1760.9|1757.9|1764.9|1761.9|1760.9|1757.9|172
1625043600000|2021-06-30 09:00:00|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|1760.9|1757.9|70
1625043900000|2021-06-30 09:05:00|1762.9|1759.9|1760.9|1757.9|1762.9|1759.9|1759.9|1756.9|165
1625044200000|2021-06-30 09:10:00|1761.9|1758.9|1760.9|1757.9|1761.9|1758.9|1760.9|1757.9|26
1625044500000|2021-06-30 09:15:00|1761.9|1758.9|1761.4|1758.4|1761.9|1758.9|1760.9|1757.9|40
1625044800000|2021-06-30 09:20:00|1760.9|1757.9|1760.9|1757.9|1761.4|1758.4|1760.9|1757.9|22
1625045100000|2021-06-30 09:25:00|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|137
1625045400000|2021-06-30 09:30:00|1761|1758|1761.9|1758.9|1761.9|1758.9|1760.9|1757.9|40
1625045700000|2021-06-30 09:35:00|1762.9|1759.9|1760.9|1757.9|1762.9|1759.9|1760|1757|106
1625046000000|2021-06-30 09:40:00|1761.9|1758.9|1762|1759|1762.9|1759.9|1761.9|1758.9|46
1625046300000|2021-06-30 09:45:00|1762.4|1759.4|1765.4|1762.4|1765.9|1762.9|1762|1759|760
1625046600000|2021-06-30 09:50:00|1764.9|1761.9|1762.9|1759.9|1764.9|1761.9|1761.9|1758.9|81
1625046900000|2021-06-30 09:55:00|1763.4|1760.4|1763.9|1760.9|1763.9|1760.9|1763.4|1760.4|11
1625047200000|2021-06-30 10:00:00|1764.4|1761.4|1760.9|1757.9|1764.4|1761.4|1759.9|1756.9|49
1625047500000|2021-06-30 10:05:00|1759.9|1756.9|1758.9|1755.9|1759.9|1756.9|1757.5|1754.5|160
1625047800000|2021-06-30 10:10:00|1759|1756|1761|1758|1761.9|1758.9|1758|1755|389
1625048100000|2021-06-30 10:15:00|1760|1757|1758|1755|1761|1758|1758|1755|62
1625048400000|2021-06-30 10:20:00|1757.9|1754.9|1757|1754|1758|1755|1756|1753|66
1625048700000|2021-06-30 10:25:00|1757.4|1754.4|1757|1754|1758.9|1755.9|1754|1751|124
1625049000000|2021-06-30 10:30:00|1757.5|1754.5|1757|1754|1758|1755|1755.5|1752.5|86
1625049300000|2021-06-30 10:35:00|1756.5|1753.5|1756|1753|1759|1756|1756|1753|103
1625049600000|2021-06-30 10:40:00|1757|1754|1759|1756|1759|1756|1756|1753|164
1625049900000|2021-06-30 10:45:00|1758|1755|1757|1754|1758.5|1755.5|1756|1753|75
1625050200000|2021-06-30 10:50:00|1756|1753|1754|1751|1756|1753|1754|1751|29
1625050500000|2021-06-30 10:55:00|1755|1752|1753.4|1750.4|1755|1752|1752|1749|230
1625050800000|2021-06-30 11:00:00|1753.9|1750.9|1752.9|1749.9|1754.9|1751.9|1752.9|1749.9|181
1625051100000|2021-06-30 11:05:00|1751.9|1748.9|1751.9|1748.9|1753.9|1750.9|1751|1748|220
1625051400000|2021-06-30 11:10:00|1751|1748|1753.9|1750.9|1754.9|1751.9|1751|1748|94
1625051700000|2021-06-30 11:15:00|1754.9|1751.9|1757.9|1754.9|1757.9|1754.9|1754.9|1751.9|69
1625052000000|2021-06-30 11:20:00|1757.4|1754.4|1756.9|1753.9|1757.9|1754.9|1755.4|1752.4|49
1625052300000|2021-06-30 11:25:00|1757|1754|1756.9|1753.9|1758.9|1755.9|1756.9|1753.9|42
1625052600000|2021-06-30 11:30:00|1756|1753|1755.9|1752.9|1757.9|1754.9|1755.9|1752.9|177
1625052900000|2021-06-30 11:35:00|1756|1753|1754.9|1751.9|1756|1753|1751.9|1748.9|139
1625053200000|2021-06-30 11:40:00|1755|1752|1754.9|1751.9|1755.9|1752.9|1753.9|1750.9|183
1625053500000|2021-06-30 11:45:00|1754.5|1751.5|1756.9|1753.9|1757.9|1754.9|1754.4|1751.4|66
1625053800000|2021-06-30 11:50:00|1756.4|1753.4|1757.9|1754.9|1759.9|1756.9|1754|1751|228
1625054100000|2021-06-30 11:55:00|1758|1755|1755.5|1752.5|1758.4|1755.4|1752|1749|243
1625054400000|2021-06-30 12:00:00|1756|1753|1755|1752|1756|1753|1753.9|1750.9|248
1625054700000|2021-06-30 12:05:00|1755.5|1752.5|1760.9|1757.9|1761|1758|1754.5|1751.5|165
1625055000000|2021-06-30 12:10:00|1761|1758|1758|1755|1762|1759|1757.9|1754.9|273
1625055300000|2021-06-30 12:15:00|1759|1756|1760.4|1757.4|1760.9|1757.9|1759|1756|86
1625055600000|2021-06-30 12:20:00|1760.9|1757.9|1759|1756|1761.9|1758.9|1758.5|1755.5|216
1625055900000|2021-06-30 12:25:00|1759.5|1756.5|1756|1753|1760.9|1757.9|1755.5|1752.5|325
1625056200000|2021-06-30 12:30:00|1754.5|1751.5|1756|1753|1756.1|1753.1|1754|1751|501
1625056500000|2021-06-30 12:35:00|1755.1|1752.1|1756|1753|1756.1|1753.1|1754.6|1751.6|203
1625056800000|2021-06-30 12:40:00|1755.1|1752.1|1751.1|1748.1|1756|1753|1750.6|1747.6|287
1625057100000|2021-06-30 12:45:00|1752.1|1749.1|1750.6|1747.6|1753.1|1750.1|1750.1|1747.1|247
1625057400000|2021-06-30 12:50:00|1750.5|1747.5|1750|1747|1750.5|1747.5|1749|1746|638
1625057700000|2021-06-30 12:55:00|1750.1|1747.1|1755|1752|1755|1752|1750.1|1747.1|130
1625058000000|2021-06-30 13:00:00|1754|1751|1756|1753|1757|1754|1754|1751|127
1625058300000|2021-06-30 13:05:00|1756.5|1753.5|1759|1756|1759|1756|1755|1752|217
1625058600000|2021-06-30 13:10:00|1760|1757|1758|1755|1760|1757|1757|1754|94
1625058900000|2021-06-30 13:15:00|1757|1754|1754|1751|1758|1755|1754|1751|587
1625059200000|2021-06-30 13:20:00|1755|1752|1756|1753|1756|1753|1754|1751|71
1625059500000|2021-06-30 13:25:00|1758|1755|1755|1752|1758|1755|1755|1752|314
1625059800000|2021-06-30 13:30:00|1754|1751|1754|1751|1755|1752|1753|1750|440
1625060100000|2021-06-30 13:35:00|1753.1|1750.1|1750.1|1747.1|1753.1|1750.1|1749|1746|760
1625060400000|2021-06-30 13:40:00|1749.6|1746.6|1753.1|1750.1|1755.1|1752.1|1749.6|1746.6|280
1625060700000|2021-06-30 13:45:00|1752.1|1749.1|1757|1754|1758|1755|1751.6|1748.6|488
1625061000000|2021-06-30 13:50:00|1756.1|1753.1|1754.1|1751.1|1758|1755|1751.1|1748.1|944
1625061300000|2021-06-30 13:55:00|1755.1|1752.1|1761.1|1758.1|1763.1|1760.1|1755.1|1752.1|1016
1625061600000|2021-06-30 14:00:00|1760.1|1757.1|1766|1763|1766|1763|1760.1|1757.1|959
1625061900000|2021-06-30 14:05:00|1765.1|1762.1|1764.1|1761.1|1766.1|1763.1|1764|1761|256
1625062200000|2021-06-30 14:10:00|1765|1762|1764|1761|1766|1763|1763|1760|382
1625062500000|2021-06-30 14:15:00|1765|1762|1761.1|1758.1|1765|1762|1761|1758|315
1625062800000|2021-06-30 14:20:00|1760.1|1757.1|1763.1|1760.1|1763.1|1760.1|1759.1|1756.1|228
1625063100000|2021-06-30 14:25:00|1763|1760|1762|1759|1764|1761|1762|1759|206
1625063400000|2021-06-30 14:30:00|1762.1|1759.1|1764.1|1761.1|1765|1762|1762|1759|360
1625063700000|2021-06-30 14:35:00|1765|1762|1770|1767|1771|1768|1765|1762|1100
1625064000000|2021-06-30 14:40:00|1770.5|1767.5|1771|1768|1771|1768|1768|1765|1120
1625064300000|2021-06-30 14:45:00|1771.4|1768.4|1770|1767|1771.9|1768.9|1769|1766|263
1625064600000|2021-06-30 14:50:00|1770.4|1767.4|1768.9|1765.9|1771.9|1768.9|1767.9|1764.9|293
1625064900000|2021-06-30 14:55:00|1769|1766|1767.9|1764.9|1770.9|1767.9|1766.9|1763.9|392
1625065200000|2021-06-30 15:00:00|1767|1764|1762|1759|1767|1764|1762|1759|445
1625065500000|2021-06-30 15:05:00|1762.9|1759.9|1768.9|1765.9|1768.9|1765.9|1762|1759|670
1625065800000|2021-06-30 15:10:00|1769.4|1766.4|1766.9|1763.9|1769.4|1766.4|1766.9|1763.9|188
1625066100000|2021-06-30 15:15:00|1767.4|1764.4|1768.9|1765.9|1768.9|1765.9|1765.9|1762.9|166
1625066400000|2021-06-30 15:20:00|1767.9|1764.9|1768.9|1765.9|1769.9|1766.9|1767.4|1764.4|305
1625066700000|2021-06-30 15:25:00|1767.9|1764.9|1768.9|1765.9|1768.9|1765.9|1767.9|1764.9|200
1625067000000|2021-06-30 15:30:00|1766.4|1763.4|1763.9|1760.9|1766.9|1763.9|1762.9|1759.9|305
1625067300000|2021-06-30 15:35:00|1764.9|1761.9|1761.9|1758.9|1765.9|1762.9|1761.4|1758.4|337
1625067600000|2021-06-30 15:40:00|1761.4|1758.4|1762|1759|1762|1759|1760|1757|198
1625067900000|2021-06-30 15:45:00|1762.9|1759.9|1762|1759|1762.9|1759.9|1761|1758|129
1625068200000|2021-06-30 15:50:00|1761.9|1758.9|1762|1759|1763.9|1760.9|1761|1758|166
1625068500000|2021-06-30 15:55:00|1761.9|1758.9|1763|1760|1763|1760|1759|1756|149
1625068800000|2021-06-30 16:00:00|1763.4|1760.4|1778.8|1775.8|1780.8|1777.8|1763.4|1760.4|2273
1625069100000|2021-06-30 16:05:00|1778.3|1775.3|1780.8|1777.8|1781.8|1778.8|1778.3|1775.3|785
1625069400000|2021-06-30 16:10:00|1780.3|1777.3|1779.8|1776.8|1781.8|1778.8|1776.9|1773.9|1324
1625069700000|2021-06-30 16:15:00|1779.9|1776.9|1781.3|1778.3|1783.8|1780.8|1779.9|1776.9|458
1625070000000|2021-06-30 16:20:00|1781.8|1778.8|1779.8|1776.8|1781.8|1778.8|1777.9|1774.9|503
1625070300000|2021-06-30 16:25:00|1779.3|1776.3|1779.8|1776.8|1782.8|1779.8|1779.3|1776.3|330
1625070600000|2021-06-30 16:30:00|1779.4|1776.4|1779.9|1776.9|1781.8|1778.8|1777.9|1774.9|649
1625070900000|2021-06-30 16:35:00|1779.8|1776.8|1779.8|1776.8|1782.8|1779.8|1777.9|1774.9|395
1625071200000|2021-06-30 16:40:00|1779.9|1776.9|1782.8|1779.8|1782.8|1779.8|1779.8|1776.8|514
1625071500000|2021-06-30 16:45:00|1781.8|1778.8|1783.8|1780.8|1785.8|1782.8|1781.8|1778.8|1223
1625071800000|2021-06-30 16:50:00|1784.8|1781.8|1791.8|1788.8|1794.7|1791.7|1783.3|1780.3|5128
1625072100000|2021-06-30 16:55:00|1790.8|1787.8|1791.3|1788.3|1792.8|1789.8|1787.8|1784.8|1568
1625124600000|2021-07-01 07:30:00|1791.9|1788.9|1800.3|1797.3|1800.8|1797.8|1789.8|1786.8|1070
1625124900000|2021-07-01 07:35:00|1800.7|1797.7|1801.7|1798.7|1804.7|1801.7|1800.7|1797.7|469
1625125200000|2021-07-01 07:40:00|1802.7|1799.7|1800.8|1797.8|1802.7|1799.7|1797.7|1794.7|225
1625125500000|2021-07-01 07:45:00|1800.7|1797.7|1801.7|1798.7|1801.7|1798.7|1799.3|1796.3|175
1625125800000|2021-07-01 07:50:00|1802.2|1799.2|1797.8|1794.8|1803.7|1800.7|1796.8|1793.8|364
1625126100000|2021-07-01 07:55:00|1797.7|1794.7|1799.3|1796.3|1799.3|1796.3|1796.8|1793.8|117
1625126400000|2021-07-01 08:00:00|1799.7|1796.7|1798.8|1795.8|1800.8|1797.8|1796.8|1793.8|60
1625126700000|2021-07-01 08:05:00|1797.8|1794.8|1797.3|1794.3|1798.8|1795.8|1797.3|1794.3|56
1625127000000|2021-07-01 08:10:00|1797.8|1794.8|1798.8|1795.8|1798.8|1795.8|1797.8|1794.8|63
1625127300000|2021-07-01 08:15:00|1796.8|1793.8|1799.8|1796.8|1800.8|1797.8|1796.8|1793.8|102
1625127600000|2021-07-01 08:20:00|1798.8|1795.8|1793.8|1790.8|1798.8|1795.8|1793.3|1790.3|437
1625127900000|2021-07-01 08:25:00|1794.3|1791.3|1795.9|1792.9|1796.3|1793.3|1793.8|1790.8|58
1625128200000|2021-07-01 08:30:00|1796.8|1793.8|1796.8|1793.8|1797.8|1794.8|1795.8|1792.8|117
1625128500000|2021-07-01 08:35:00|1797.3|1794.3|1797.8|1794.8|1798.3|1795.3|1796.8|1793.8|65
1625128800000|2021-07-01 08:40:00|1796.8|1793.8|1797.8|1794.8|1798.3|1795.3|1796.8|1793.8|27
1625129100000|2021-07-01 08:45:00|1796.9|1793.9|1796.8|1793.8|1797.8|1794.8|1796.8|1793.8|27
1625129400000|2021-07-01 08:50:00|||||||||16
1625129700000|2021-07-01 08:55:00|1795.8|1792.8|1794.9|1791.9|1795.8|1792.8|1792.8|1789.8|72
1625130000000|2021-07-01 09:00:00|1794.8|1791.8|1795.8|1792.8|1796.8|1793.8|1794.8|1791.8|43
1625130300000|2021-07-01 09:05:00|1795.9|1792.9|1796.8|1793.8|1796.8|1793.8|1795.9|1792.9|15
1625130600000|2021-07-01 09:10:00|1796.3|1793.3|1798.8|1795.8|1798.8|1795.8|1796.3|1793.3|122
1625130900000|2021-07-01 09:15:00|1800.8|1797.8|1798.8|1795.8|1800.8|1797.8|1797.8|1794.8|248
1625131200000|2021-07-01 09:20:00|1799.8|1796.8|1800.8|1797.8|1801.3|1798.3|1799.8|1796.8|111
1625131500000|2021-07-01 09:25:00|1799.8|1796.8|1800.7|1797.7|1801.8|1798.8|1798.8|1795.8|185
1625131800000|2021-07-01 09:30:00|1800.8|1797.8|1800.8|1797.8|1801.7|1798.7|1799.8|1796.8|96
1625132100000|2021-07-01 09:35:00|1799.8|1796.8|1800.8|1797.8|1800.8|1797.8|1799.3|1796.3|137
1625132400000|2021-07-01 09:40:00|1800.7|1797.7|1799.8|1796.8|1800.8|1797.8|1798.3|1795.3|35
1625132700000|2021-07-01 09:45:00|1797.8|1794.8|1799.8|1796.8|1799.8|1796.8|1797.8|1794.8|97
1625133000000|2021-07-01 09:50:00|1800.8|1797.8|1801.8|1798.8|1801.8|1798.8|1800.8|1797.8|54
1625133300000|2021-07-01 09:55:00|1802.8|1799.8|1804.7|1801.7|1805.7|1802.7|1802.8|1799.8|459
1625133600000|2021-07-01 10:00:00|1805.2|1802.2|1807.7|1804.7|1808.7|1805.7|1804.7|1801.7|429
1625133900000|2021-07-01 10:05:00|1808.7|1805.7|1810.7|1807.7|1811.7|1808.7|1808.7|1805.7|490
1625134200000|2021-07-01 10:10:00|1811.6|1808.6|1812.2|1809.2|1812.7|1809.7|1808.7|1805.7|505
1625134500000|2021-07-01 10:15:00|1812.7|1809.7|1812.7|1809.7|1813.7|1810.7|1811.7|1808.7|297
1625134800000|2021-07-01 10:20:00|1811.7|1808.7|1812.7|1809.7|1812.7|1809.7|1809.7|1806.7|175
1625135100000|2021-07-01 10:25:00|1813.7|1810.7|1815.7|1812.7|1815.7|1812.7|1811.7|1808.7|465
1625135400000|2021-07-01 10:30:00|1815.2|1812.2|1816.7|1813.7|1816.7|1813.7|1812.7|1809.7|489
1625135700000|2021-07-01 10:35:00|1816.2|1813.2|1814.7|1811.7|1816.7|1813.7|1813.7|1810.7|612
1625136000000|2021-07-01 10:40:00|1814.2|1811.2|1816.7|1813.7|1816.7|1813.7|1814.2|1811.2|371
1625136300000|2021-07-01 10:45:00|1815.8|1812.8|1815.7|1812.7|1816.3|1813.3|1813.8|1810.8|129
1625136600000|2021-07-01 10:50:00|1814.8|1811.8|1817.7|1814.7|1817.7|1814.7|1814.8|1811.8|164
1625136900000|2021-07-01 10:55:00|1816.8|1813.8|1817.7|1814.7|1817.7|1814.7|1816.7|1813.7|108
1625137200000|2021-07-01 11:00:00|1816.7|1813.7|1814.8|1811.8|1817.7|1814.7|1814.8|1811.8|207
1625137500000|2021-07-01 11:05:00|1815.7|1812.7|1813.8|1810.8|1815.8|1812.8|1812.7|1809.7|116
1625137800000|2021-07-01 11:10:00|1814.2|1811.2|1812.8|1809.8|1814.7|1811.7|1812.7|1809.7|55
1625138100000|2021-07-01 11:15:00|1813.7|1810.7|1812.3|1809.3|1813.7|1810.7|1809.8|1806.8|257
1625138400000|2021-07-01 11:20:00|1812.8|1809.8|1812.3|1809.3|1812.8|1809.8|1811.8|1808.8|48
1625138700000|2021-07-01 11:25:00|1812.8|1809.8|1816.3|1813.3|1816.7|1813.7|1812.8|1809.8|231
1625139000000|2021-07-01 11:30:00|1816.7|1813.7|1818.7|1815.7|1818.7|1815.7|1816.7|1813.7|210
1625139300000|2021-07-01 11:35:00|||||||||49
1625139600000|2021-07-01 11:40:00|1817.8|1814.8|1818.7|1815.7|1818.8|1815.8|1817.8|1814.8|69
1625139900000|2021-07-01 11:45:00|1818.8|1815.8|1818.8|1815.8|1818.8|1815.8|1817.8|1814.8|96
1625140200000|2021-07-01 11:50:00|1818.7|1815.7|1813.8|1810.8|1818.8|1815.8|1813.8|1810.8|322
1625140500000|2021-07-01 11:55:00|1814.8|1811.8|1815.7|1812.7|1816.8|1813.8|1811.8|1808.8|290
1625140800000|2021-07-01 12:00:00|1815.8|1812.8|1818.8|1815.8|1818.8|1815.8|1815.3|1812.3|398
1625141100000|2021-07-01 12:05:00|1819.3|1816.3|1816.8|1813.8|1823.7|1820.7|1816.8|1813.8|1045
1625141400000|2021-07-01 12:10:00|1818.7|1815.7|1826.7|1823.7|1826.7|1823.7|1818.7|1815.7|648
1625141700000|2021-07-01 12:15:00|1825.7|1822.7|1818.8|1815.8|1827.7|1824.7|1816.9|1813.9|560
1625142000000|2021-07-01 12:20:00|1819.3|1816.3|1821.8|1818.8|1821.8|1818.8|1818.8|1815.8|271
1625142300000|2021-07-01 12:25:00|1820.8|1817.8|1821.8|1818.8|1822.8|1819.8|1819.8|1816.8|165
1625142600000|2021-07-01 12:30:00|1821.3|1818.3|1825.7|1822.7|1826.7|1823.7|1820.8|1817.8|413
1625142900000|2021-07-01 12:35:00|1826.7|1823.7|1828.7|1825.7|1829.7|1826.7|1825.7|1822.7|1027
1625143200000|2021-07-01 12:40:00|1829.7|1826.7|1832.7|1829.7|1832.7|1829.7|1829.2|1826.2|782
1625143500000|2021-07-01 12:45:00|1834.7|1831.7|1834.7|1831.7|1836.7|1833.7|1832.7|1829.7|1060
1625143800000|2021-07-01 12:50:00|1835.7|1832.7|1833.7|1830.7|1837.7|1834.7|1833.7|1830.7|708
1625144100000|2021-07-01 12:55:00|1834.7|1831.7|1837.7|1834.7|1838.6|1835.6|1833.7|1830.7|578
1625144400000|2021-07-01 13:00:00|1837.2|1834.2|1842.1|1839.1|1844.6|1841.6|1836.7|1833.7|1422
1625144700000|2021-07-01 13:05:00|1842.6|1839.6|1844.6|1841.6|1850.6|1847.6|1839.6|1836.6|2240
1625145000000|2021-07-01 13:10:00|1844.2|1841.2|1842.6|1839.6|1845.6|1842.6|1838.7|1835.7|849
1625145300000|2021-07-01 13:15:00|1839.8|1836.8|1839.6|1836.6|1841.6|1838.6|1839.6|1836.6|634
1625145600000|2021-07-01 13:20:00|1839.1|1836.1|1844.6|1841.6|1845.6|1842.6|1838.6|1835.6|414
1625145900000|2021-07-01 13:25:00|1845.1|1842.1|1840.6|1837.6|1845.6|1842.6|1838.6|1835.6|374
1625146200000|2021-07-01 13:30:00|1841.1|1838.1|1835.6|1832.6|1844.6|1841.6|1834.6|1831.6|1283
1625146500000|2021-07-01 13:35:00|1836.6|1833.6|1838.7|1835.7|1841.6|1838.6|1836.1|1833.1|707
1625146800000|2021-07-01 13:40:00|1839.7|1836.7|1833.7|1830.7|1839.7|1836.7|1833.7|1830.7|559
1625147100000|2021-07-01 13:45:00|1834.7|1831.7|1836.7|1833.7|1840.6|1837.6|1834.7|1831.7|691
1625147400000|2021-07-01 13:50:00|1837.7|1834.7|1837.6|1834.6|1839.1|1836.1|1836.7|1833.7|294
1625147700000|2021-07-01 13:55:00|1838.6|1835.6|1837.7|1834.7|1841.7|1838.7|1836.7|1833.7|553
1625148000000|2021-07-01 14:00:00|1838.7|1835.7|1835.7|1832.7|1841.7|1838.7|1834.7|1831.7|802
1625148300000|2021-07-01 14:05:00|1835.2|1832.2|1838.6|1835.6|1841.6|1838.6|1835.2|1832.2|577
1625148600000|2021-07-01 14:10:00|1838.7|1835.7|1832.6|1829.6|1841.7|1838.7|1832.6|1829.6|627
1625148900000|2021-07-01 14:15:00|1832.7|1829.7|1830.7|1827.7|1835.2|1832.2|1829.7|1826.7|799
1625149200000|2021-07-01 14:20:00|1831.6|1828.6|1833.7|1830.7|1834.7|1831.7|1829.7|1826.7|482
1625149500000|2021-07-01 14:25:00|1831.7|1828.7|1829.7|1826.7|1834.7|1831.7|1825.7|1822.7|631
1625149800000|2021-07-01 14:30:00|1830.7|1827.7|1822.7|1819.7|1830.7|1827.7|1819.7|1816.7|929
1625150100000|2021-07-01 14:35:00|1821.7|1818.7|1820.7|1817.7|1821.7|1818.7|1817.8|1814.8|686
1625150400000|2021-07-01 14:40:00|1819.7|1816.7|1812.8|1809.8|1820.7|1817.7|1812.8|1809.8|786
1625150700000|2021-07-01 14:45:00|1813.8|1810.8|1808.8|1805.8|1814.8|1811.8|1806.9|1803.9|830
1625151000000|2021-07-01 14:50:00|1809.8|1806.8|1812.8|1809.8|1812.8|1809.8|1808.8|1805.8|785
1625151300000|2021-07-01 14:55:00|1813.8|1810.8|1811.8|1808.8|1816.8|1813.8|1810.8|1807.8|458
1625151600000|2021-07-01 15:00:00|1812.8|1809.8|1804.8|1801.8|1813.8|1810.8|1804.8|1801.8|443
1625151900000|2021-07-01 15:05:00|1805.8|1802.8|1792.9|1789.9|1806.8|1803.8|1790.9|1787.9|1838
1625152200000|2021-07-01 15:10:00|1793.4|1790.4|1781.9|1778.9|1794.9|1791.9|1779.9|1776.9|1591
1625152500000|2021-07-01 15:15:00|1781|1778|1793.9|1790.9|1794.9|1791.9|1776|1773|2285
1625152800000|2021-07-01 15:20:00|1794.4|1791.4|1786.9|1783.9|1794.9|1791.9|1785.9|1782.9|510
1625153100000|2021-07-01 15:25:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1782.9|1779.9|659
1625153400000|2021-07-01 15:30:00|1787|1784|1785.9|1782.9|1792.9|1789.9|1784.9|1781.9|587
1625153700000|2021-07-01 15:35:00|1785.4|1782.4|1784.9|1781.9|1786.9|1783.9|1784.9|1781.9|316
1625154000000|2021-07-01 15:40:00|1785.9|1782.9|1785.9|1782.9|1789.9|1786.9|1785|1782|359
1625154300000|2021-07-01 15:45:00|1785|1782|1787|1784|1787|1784|1784.9|1781.9|376
1625154600000|2021-07-01 15:50:00|1786.9|1783.9|1785.9|1782.9|1789.9|1786.9|1785.9|1782.9|520
1625154900000|2021-07-01 15:55:00|1784.9|1781.9|1787|1784|1787|1784|1782.9|1779.9|400
1625155200000|2021-07-01 16:00:00|1787.9|1784.9|1789.9|1786.9|1789.9|1786.9|1786|1783|418
1625155500000|2021-07-01 16:05:00|1788.9|1785.9|1787.9|1784.9|1792.9|1789.9|1786.9|1783.9|357
1625155800000|2021-07-01 16:10:00|1788.4|1785.4|1792.9|1789.9|1794.9|1791.9|1787.9|1784.9|679
1625156100000|2021-07-01 16:15:00|1791.9|1788.9|1795.9|1792.9|1795.9|1792.9|1790.9|1787.9|425
1625156400000|2021-07-01 16:20:00|1795.4|1792.4|1790|1787|1795.4|1792.4|1790|1787|252
1625156700000|2021-07-01 16:25:00|1789.9|1786.9|1787.9|1784.9|1790.9|1787.9|1786|1783|263
1625157000000|2021-07-01 16:30:00|1788|1785|1790|1787|1792.9|1789.9|1787|1784|331
1625157300000|2021-07-01 16:35:00|1789.9|1786.9|1794.9|1791.9|1795.9|1792.9|1788.9|1785.9|452
1625157600000|2021-07-01 16:40:00|1795.9|1792.9|1795.9|1792.9|1796.9|1793.9|1794.9|1791.9|552
1625157900000|2021-07-01 16:45:00|1796.9|1793.9|1793|1790|1798.9|1795.9|1793|1790|503
1625158200000|2021-07-01 16:50:00|1794|1791|1800.8|1797.8|1804.9|1801.9|1793.9|1790.9|2888
1625158500000|2021-07-01 16:55:00|1799.9|1796.9|1794.3|1791.3|1799.9|1796.9|1792.8|1789.8|703
1625211000000|2021-07-02 07:30:00|1798.9|1795.9|1804.8|1801.8|1805.3|1802.3|1796.9|1793.9|403
1625211300000|2021-07-02 07:35:00|1803.9|1800.9|1800.8|1797.8|1804.3|1801.3|1798.3|1795.3|87
1625211600000|2021-07-02 07:40:00|1801.3|1798.3|1802.8|1799.8|1802.8|1799.8|1800.8|1797.8|108
1625211900000|2021-07-02 07:45:00|1801.9|1798.9|1804.3|1801.3|1804.3|1801.3|1800.8|1797.8|64
1625212200000|2021-07-02 07:50:00|1803.8|1800.8|1804.8|1801.8|1804.8|1801.8|1803.8|1800.8|43
1625212500000|2021-07-02 07:55:00|||||||||56
1625212800000|2021-07-02 08:00:00|1805.3|1802.3|1805.4|1802.4|1805.9|1802.9|1804.8|1801.8|69
1625213100000|2021-07-02 08:05:00|1805.8|1802.8|1810.8|1807.8|1810.8|1807.8|1805.8|1802.8|141
1625213400000|2021-07-02 08:10:00|1811.8|1808.8|1810.8|1807.8|1811.8|1808.8|1810.8|1807.8|114
1625213700000|2021-07-02 08:15:00|1809.8|1806.8|1808.8|1805.8|1810.8|1807.8|1808.8|1805.8|57
1625214000000|2021-07-02 08:20:00|1809.8|1806.8|1811.7|1808.7|1812.7|1809.7|1809.8|1806.8|63
1625214300000|2021-07-02 08:25:00|1810.8|1807.8|1803.4|1800.4|1810.8|1807.8|1803.4|1800.4|201
1625214600000|2021-07-02 08:30:00|1803.8|1800.8|1806.8|1803.8|1807.8|1804.8|1803.8|1800.8|93
1625214900000|2021-07-02 08:35:00|1807.3|1804.3|1810.8|1807.8|1810.8|1807.8|1806.8|1803.8|67
1625215200000|2021-07-02 08:40:00|1810.7|1807.7|1812.8|1809.8|1812.8|1809.8|1809.8|1806.8|89
1625215500000|2021-07-02 08:45:00|1810.8|1807.8|1812.8|1809.8|1812.8|1809.8|1810.8|1807.8|45
1625215800000|2021-07-02 08:50:00|1811.8|1808.8|1812.8|1809.8|1812.8|1809.8|1811.8|1808.8|96
1625216100000|2021-07-02 08:55:00|1813.8|1810.8|1813.8|1810.8|1813.8|1810.8|1813.8|1810.8|42
1625216400000|2021-07-02 09:00:00|1811.8|1808.8|1812.8|1809.8|1812.8|1809.8|1810.8|1807.8|113
1625216700000|2021-07-02 09:05:00|1811.8|1808.8|1813.8|1810.8|1813.8|1810.8|1811.3|1808.3|70
1625217000000|2021-07-02 09:10:00|1814.2|1811.2|1815.8|1812.8|1815.8|1812.8|1813.8|1810.8|44
1625217300000|2021-07-02 09:15:00|1816.8|1813.8|1815.8|1812.8|1816.8|1813.8|1813.8|1810.8|69
1625217600000|2021-07-02 09:20:00|1816.8|1813.8|1816.7|1813.7|1816.8|1813.8|1815.8|1812.8|100
1625217900000|2021-07-02 09:25:00|1816.8|1813.8|1815.7|1812.7|1817.7|1814.7|1814.7|1811.7|140
1625218200000|2021-07-02 09:30:00|1816.7|1813.7|1812.8|1809.8|1816.8|1813.8|1812.8|1809.8|154
1625218500000|2021-07-02 09:35:00|1811.8|1808.8|1811.8|1808.8|1811.8|1808.8|1809.8|1806.8|43
1625218800000|2021-07-02 09:40:00|1812.8|1809.8|1814.8|1811.8|1814.8|1811.8|1812.8|1809.8|23
1625219100000|2021-07-02 09:45:00|1815.7|1812.7|1815.8|1812.8|1815.8|1812.8|1815.7|1812.7|45
1625219400000|2021-07-02 09:50:00|1816.7|1813.7|1816.7|1813.7|1816.8|1813.8|1816.7|1813.7|101
1625219700000|2021-07-02 09:55:00|1816.8|1813.8|1813.8|1810.8|1816.8|1813.8|1813.8|1810.8|142
1625220000000|2021-07-02 10:00:00|1814.8|1811.8|1814.8|1811.8|1814.8|1811.8|1814.8|1811.8|27
1625220300000|2021-07-02 10:05:00|1815.8|1812.8|1816.8|1813.8|1816.8|1813.8|1815.7|1812.7|57
1625220600000|2021-07-02 10:10:00|1817.7|1814.7|1821.7|1818.7|1821.7|1818.7|1817.7|1814.7|102
1625220900000|2021-07-02 10:15:00|1820.8|1817.8|1821.7|1818.7|1821.7|1818.7|1820.7|1817.7|141
1625221200000|2021-07-02 10:20:00|||||||||54
1625221500000|2021-07-02 10:25:00|1824.7|1821.7|1825.7|1822.7|1825.7|1822.7|1824.7|1821.7|464
1625221800000|2021-07-02 10:30:00|1824.7|1821.7|1824.7|1821.7|1825.7|1822.7|1823.7|1820.7|86
1625222100000|2021-07-02 10:35:00|1824.3|1821.3|1825.2|1822.2|1825.8|1822.8|1824.2|1821.2|172
1625222400000|2021-07-02 10:40:00|1825.7|1822.7|1822.8|1819.8|1825.7|1822.7|1822.7|1819.7|74
1625222700000|2021-07-02 10:45:00|1823.2|1820.2|1821.8|1818.8|1824.2|1821.2|1820.8|1817.8|58
1625223000000|2021-07-02 10:50:00|1821.3|1818.3|1822.8|1819.8|1822.8|1819.8|1820.8|1817.8|57
1625223300000|2021-07-02 10:55:00|1823.3|1820.3|1820.8|1817.8|1823.3|1820.3|1820.3|1817.3|82
1625223600000|2021-07-02 11:00:00|1819.8|1816.8|1821.8|1818.8|1821.8|1818.8|1818.8|1815.8|65
1625223900000|2021-07-02 11:05:00|1820.8|1817.8|1821.8|1818.8|1822.8|1819.8|1819.8|1816.8|130
1625224200000|2021-07-02 11:10:00|1822.8|1819.8|1824.8|1821.8|1824.8|1821.8|1821.8|1818.8|85
1625224500000|2021-07-02 11:15:00|1825.8|1822.8|1823.8|1820.8|1825.8|1822.8|1823.8|1820.8|99
1625224800000|2021-07-02 11:20:00|1822.8|1819.8|1822.8|1819.8|1823.8|1820.8|1821.8|1818.8|79
1625225100000|2021-07-02 11:25:00|1823.8|1820.8|1822.8|1819.8|1823.8|1820.8|1821.8|1818.8|24
1625225400000|2021-07-02 11:30:00|1820.8|1817.8|1818.9|1815.9|1821.8|1818.8|1818.9|1815.9|179
1625225700000|2021-07-02 11:35:00|1819.8|1816.8|1816.9|1813.9|1819.8|1816.8|1816.9|1813.9|130
1625226000000|2021-07-02 11:40:00|1817.9|1814.9|1818.9|1815.9|1819.8|1816.8|1817.9|1814.9|71
1625226300000|2021-07-02 11:45:00|1819.4|1816.4|1818.4|1815.4|1819.8|1816.8|1817.9|1814.9|129
1625226600000|2021-07-02 11:50:00|1818.9|1815.9|1817.9|1814.9|1818.9|1815.9|1817.9|1814.9|51
1625226900000|2021-07-02 11:55:00|1816.9|1813.9|1819.4|1816.4|1819.9|1816.9|1816.9|1813.9|217
1625227200000|2021-07-02 12:00:00|1818.9|1815.9|1817|1814|1820|1817|1816.6|1813.6|427
1625227500000|2021-07-02 12:05:00|1816.1|1813.1|1823|1820|1824.9|1821.9|1814.1|1811.1|610
1625227800000|2021-07-02 12:10:00|1823.9|1820.9|1824.4|1821.4|1825.9|1822.9|1823|1820|516
1625228100000|2021-07-02 12:15:00|1823.9|1820.9|1822|1819|1825.9|1822.9|1822|1819|496
1625228400000|2021-07-02 12:20:00|1822.1|1819.1|1823|1820|1824|1821|1822|1819|130
1625228700000|2021-07-02 12:25:00|1823.5|1820.5|1823.1|1820.1|1824|1821|1822|1819|110
1625229000000|2021-07-02 12:30:00|1824|1821|1827.9|1824.9|1829.4|1826.4|1823|1820|550
1625229300000|2021-07-02 12:35:00|1828|1825|1825|1822|1828.9|1825.9|1825|1822|279
1625229600000|2021-07-02 12:40:00|1825.5|1822.5|1826|1823|1826.5|1823.5|1824|1821|281
1625229900000|2021-07-02 12:45:00|1826.1|1823.1|1830|1827|1830|1827|1826.1|1823.1|219
1625230200000|2021-07-02 12:50:00|1829|1826|1828|1825|1831|1828|1827|1824|405
1625230500000|2021-07-02 12:55:00|1827.1|1824.1|1826|1823|1828|1825|1825|1822|172
1625230800000|2021-07-02 13:00:00|1827|1824|1824.1|1821.1|1827.1|1824.1|1824.1|1821.1|294
1625231100000|2021-07-02 13:05:00|1824.6|1821.6|1824.1|1821.1|1826|1823|1823.1|1820.1|225
1625231400000|2021-07-02 13:10:00|1825|1822|1824.1|1821.1|1825.1|1822.1|1823.6|1820.6|216
1625231700000|2021-07-02 13:15:00|1825|1822|1823.1|1820.1|1826.1|1823.1|1823.1|1820.1|266
1625232000000|2021-07-02 13:20:00|1822.6|1819.6|1817.2|1814.2|1822.6|1819.6|1817.2|1814.2|437
1625232300000|2021-07-02 13:25:00|1816.7|1813.7|1810.3|1807.3|1816.7|1813.7|1808.3|1805.3|1039
1625232600000|2021-07-02 13:30:00|1811.3|1808.3|1812.3|1809.3|1816.3|1813.3|1810.3|1807.3|620
1625232900000|2021-07-02 13:35:00|1811.3|1808.3|1815.3|1812.3|1815.3|1812.3|1810.3|1807.3|331
1625233200000|2021-07-02 13:40:00|1814.3|1811.3|1817.3|1814.3|1817.3|1814.3|1812.3|1809.3|375
1625233500000|2021-07-02 13:45:00|1816.3|1813.3|1815.3|1812.3|1817.3|1814.3|1815.3|1812.3|129
1625233800000|2021-07-02 13:50:00|1815.8|1812.8|1812.3|1809.3|1816.2|1813.2|1811.3|1808.3|301
1625234100000|2021-07-02 13:55:00|1813.3|1810.3|1804.4|1801.4|1814.3|1811.3|1802.9|1799.9|519
1625234400000|2021-07-02 14:00:00|1803.9|1800.9|1798.4|1795.4|1806.3|1803.3|1797.4|1794.4|994
1625234700000|2021-07-02 14:05:00|1797.4|1794.4|1803.4|1800.4|1807.4|1804.4|1797.4|1794.4|489
1625235000000|2021-07-02 14:10:00|1802.4|1799.4|1808.3|1805.3|1810.3|1807.3|1801.4|1798.4|316
1625235300000|2021-07-02 14:15:00|1808.4|1805.4|1812.3|1809.3|1813.4|1810.4|1808.4|1805.4|421
1625235600000|2021-07-02 14:20:00|1811.4|1808.4|1813.3|1810.3|1814.3|1811.3|1809.4|1806.4|848
1625235900000|2021-07-02 14:25:00|1812.4|1809.4|1812.3|1809.3|1814.3|1811.3|1810.3|1807.3|627
1625236200000|2021-07-02 14:30:00|1811.3|1808.3|1815.3|1812.3|1816.3|1813.3|1810.4|1807.4|328
1625236500000|2021-07-02 14:35:00|1816.3|1813.3|1818.3|1815.3|1819.3|1816.3|1815.3|1812.3|299
1625236800000|2021-07-02 14:40:00|1819.3|1816.3|1823.3|1820.3|1823.3|1820.3|1819.3|1816.3|433
1625237100000|2021-07-02 14:45:00|1823.8|1820.8|1824.2|1821.2|1824.2|1821.2|1822.3|1819.3|325
1625237400000|2021-07-02 14:50:00|1823.2|1820.2|1825.3|1822.3|1826.2|1823.2|1822.2|1819.2|520
1625237700000|2021-07-02 14:55:00|1825.2|1822.2|1823.3|1820.3|1827.3|1824.3|1822.2|1819.2|378
1625238000000|2021-07-02 15:00:00|1824.2|1821.2|1824.3|1821.3|1825.3|1822.3|1822.3|1819.3|248
1625238300000|2021-07-02 15:05:00|1824.8|1821.8|1824.3|1821.3|1826.2|1823.2|1824.2|1821.2|342
1625238600000|2021-07-02 15:10:00|1825.2|1822.2|1827.3|1824.3|1829.2|1826.2|1824.2|1821.2|217
1625238900000|2021-07-02 15:15:00|1827.2|1824.2|1819.4|1816.4|1828.3|1825.3|1819.4|1816.4|331
1625239200000|2021-07-02 15:20:00|1819.9|1816.9|1826.3|1823.3|1826.3|1823.3|1819.4|1816.4|408
1625239500000|2021-07-02 15:25:00|1825.4|1822.4|1825.3|1822.3|1826.3|1823.3|1824.3|1821.3|311
1625239800000|2021-07-02 15:30:00|1825.4|1822.4|1827.4|1824.4|1828.3|1825.3|1825.4|1822.4|202
1625240100000|2021-07-02 15:35:00|1827.8|1824.8|1827.8|1824.8|1828.3|1825.3|1825.3|1822.3|272
1625240400000|2021-07-02 15:40:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1826.4|1823.4|240
1625240700000|2021-07-02 15:45:00|1827.4|1824.4|1827.4|1824.4|1827.4|1824.4|1826.4|1823.4|170
1625241000000|2021-07-02 15:50:00|1827.3|1824.3|1827.3|1824.3|1827.3|1824.3|1826.3|1823.3|141
1625241300000|2021-07-02 15:55:00|1826.3|1823.3|1826.3|1823.3|1828.3|1825.3|1825.8|1822.8|260
1625241600000|2021-07-02 16:00:00|1826.4|1823.4|1827.3|1824.3|1827.3|1824.3|1826.3|1823.3|196
1625241900000|2021-07-02 16:05:00|1826.8|1823.8|1826.3|1823.3|1827.3|1824.3|1825.3|1822.3|179
1625242200000|2021-07-02 16:10:00|1825.8|1822.8|1826.8|1823.8|1828.3|1825.3|1825.3|1822.3|343
1625242500000|2021-07-02 16:15:00|1827.3|1824.3|1830.3|1827.3|1830.8|1827.8|1826.3|1823.3|393
1625242800000|2021-07-02 16:20:00|1830.8|1827.8|1828.3|1825.3|1831.2|1828.2|1828.3|1825.3|170
1625243100000|2021-07-02 16:25:00|1827.4|1824.4|1830.3|1827.3|1831.3|1828.3|1827.3|1824.3|693
1625243400000|2021-07-02 16:30:00|1829.3|1826.3|1830.3|1827.3|1831.8|1828.8|1827.8|1824.8|304
1625243700000|2021-07-02 16:35:00|1830.4|1827.4|1832.3|1829.3|1836.3|1833.3|1830.3|1827.3|1529
1625244000000|2021-07-02 16:40:00|1832.8|1829.8|1835.2|1832.2|1835.2|1832.2|1832.8|1829.8|398
1625244300000|2021-07-02 16:45:00|1834.3|1831.3|1824.3|1821.3|1834.3|1831.3|1823.4|1820.4|592
1625244600000|2021-07-02 16:50:00|1825.3|1822.3|1815.3|1812.3|1825.3|1822.3|1814.4|1811.4|2026
1625244900000|2021-07-02 16:55:00|1814.3|1811.3|1823.3|1820.3|1824.3|1821.3|1814.3|1811.3|820
1625556600000|2021-07-06 07:30:00|1838.1|1835.1|1834.2|1831.2|1843|1840|1831.3|1828.3|1372
1625556900000|2021-07-06 07:35:00|1834.1|1831.1|1836.2|1833.2|1836.2|1833.2|1834.1|1831.1|123
1625557200000|2021-07-06 07:40:00|1837.1|1834.1|1838.2|1835.2|1839.2|1836.2|1837.1|1834.1|147
1625557500000|2021-07-06 07:45:00|1837.7|1834.7|1842.6|1839.6|1843|1840|1837.7|1834.7|447
1625557800000|2021-07-06 07:50:00|1843|1840|1842.1|1839.1|1843|1840|1840.1|1837.1|191
1625558100000|2021-07-06 07:55:00|1842|1839|1844|1841|1844|1841|1841.1|1838.1|101
1625558400000|2021-07-06 08:00:00|1844.5|1841.5|1844|1841|1845|1842|1843.9|1840.9|154
1625558700000|2021-07-06 08:05:00|1843.1|1840.1|1843|1840|1843.5|1840.5|1842.1|1839.1|155
1625559000000|2021-07-06 08:10:00|1842.6|1839.6|1842.5|1839.5|1843|1840|1842|1839|47
1625559300000|2021-07-06 08:15:00|1843|1840|1840.1|1837.1|1843|1840|1839.6|1836.6|146
1625559600000|2021-07-06 08:20:00|1839.1|1836.1|1838.1|1835.1|1839.1|1836.1|1836.1|1833.1|197
1625559900000|2021-07-06 08:25:00|1837.3|1834.3|1837.2|1834.2|1838.1|1835.1|1837.1|1834.1|53
1625560200000|2021-07-06 08:30:00|1837.1|1834.1|1837.2|1834.2|1837.2|1834.2|1835.3|1832.3|90
1625560500000|2021-07-06 08:35:00|1836.3|1833.3|1838.2|1835.2|1838.2|1835.2|1836.3|1833.3|52
1625560800000|2021-07-06 08:40:00|1837.7|1834.7|1838.2|1835.2|1838.2|1835.2|1837.2|1834.2|31
1625561100000|2021-07-06 08:45:00|1837.3|1834.3|1838.2|1835.2|1838.2|1835.2|1837.2|1834.2|61
1625561400000|2021-07-06 08:50:00|1839.2|1836.2|1838.2|1835.2|1839.7|1836.7|1837.3|1834.3|192
1625561700000|2021-07-06 08:55:00|1838.7|1835.7|1840.2|1837.2|1840.2|1837.2|1838.2|1835.2|45
1625562000000|2021-07-06 09:00:00|1839.2|1836.2|1839.2|1836.2|1840.2|1837.2|1838.2|1835.2|83
1625562300000|2021-07-06 09:05:00|1839.3|1836.3|1839.2|1836.2|1840.2|1837.2|1839.2|1836.2|17
1625562600000|2021-07-06 09:10:00|1838.7|1835.7|1838.2|1835.2|1840.2|1837.2|1838.2|1835.2|59
1625562900000|2021-07-06 09:15:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.2|1836.2|60
1625563200000|2021-07-06 09:20:00|1839.3|1836.3|1837.3|1834.3|1840.2|1837.2|1837.3|1834.3|120
1625563500000|2021-07-06 09:25:00|1837.2|1834.2|1836.2|1833.2|1837.3|1834.3|1836.2|1833.2|64
1625563800000|2021-07-06 09:30:00|1836.3|1833.3|1836.1|1833.1|1837.2|1834.2|1835.2|1832.2|153
1625564100000|2021-07-06 09:35:00|1835.2|1832.2|1833.2|1830.2|1835.2|1832.2|1833.2|1830.2|56
1625564400000|2021-07-06 09:40:00|1832.3|1829.3|1833.2|1830.2|1833.2|1830.2|1832.1|1829.1|56
1625564700000|2021-07-06 09:45:00|1833.6|1830.6|1833.1|1830.1|1834.1|1831.1|1833.1|1830.1|22
1625565000000|2021-07-06 09:50:00|1833.2|1830.2|1834.1|1831.1|1835.1|1832.1|1833.2|1830.2|61
1625565300000|2021-07-06 09:55:00|1833.2|1830.2|1837.1|1834.1|1837.1|1834.1|1833.2|1830.2|221
1625565600000|2021-07-06 10:00:00|1836.1|1833.1|1837.1|1834.1|1837.1|1834.1|1835.1|1832.1|66
1625565900000|2021-07-06 10:05:00|1836.1|1833.1|1836.1|1833.1|1836.1|1833.1|1833.1|1830.1|88
1625566200000|2021-07-06 10:10:00|1835.1|1832.1|1834.2|1831.2|1835.1|1832.1|1834.1|1831.1|30
1625566500000|2021-07-06 10:15:00|1835.1|1832.1|1835.1|1832.1|1836.1|1833.1|1834.2|1831.2|19
1625566800000|2021-07-06 10:20:00|1835.2|1832.2|1835.6|1832.6|1836.6|1833.6|1835.1|1832.1|60
1625567100000|2021-07-06 10:25:00|1835.1|1832.1|1835.1|1832.1|1836.6|1833.6|1834.1|1831.1|36
1625567400000|2021-07-06 10:30:00|1836.1|1833.1|1837.1|1834.1|1838.1|1835.1|1835.6|1832.6|106
1625567700000|2021-07-06 10:35:00|1836.2|1833.2|1839.1|1836.1|1840|1837|1836.1|1833.1|148
1625568000000|2021-07-06 10:40:00|1839.5|1836.5|1840|1837|1840|1837|1839|1836|68
1625568300000|2021-07-06 10:45:00|1840.1|1837.1|1839|1836|1840.1|1837.1|1839|1836|19
1625568600000|2021-07-06 10:50:00|1838.9|1835.9|1837|1834|1838.9|1835.9|1837|1834|56
1625568900000|2021-07-06 10:55:00|1837.1|1834.1|1837.5|1834.5|1838.5|1835.5|1837.1|1834.1|39
1625569200000|2021-07-06 11:00:00|1837.1|1834.1|1837|1834|1838|1835|1837|1834|15
1625569500000|2021-07-06 11:05:00|1837.1|1834.1|1837.1|1834.1|1837.1|1834.1|1837|1834|23
1625569800000|2021-07-06 11:10:00|1837|1834|1840|1837|1840|1837|1837|1834|44
1625570100000|2021-07-06 11:15:00|1839|1836|1839|1836|1840|1837|1838|1835|147
1625570400000|2021-07-06 11:20:00|1838|1835|1839|1836|1839|1836|1838|1835|13
1625570700000|2021-07-06 11:25:00|1839.1|1836.1|1840|1837|1840|1837|1839|1836|30
1625571000000|2021-07-06 11:30:00|1839.5|1836.5|1837|1834|1840|1837|1837|1834|64
1625571300000|2021-07-06 11:35:00|1836.5|1833.5|1837|1834|1837|1834|1835.5|1832.5|39
1625571600000|2021-07-06 11:40:00|1836.1|1833.1|1838|1835|1838.1|1835.1|1836.1|1833.1|23
1625571900000|2021-07-06 11:45:00|1837.5|1834.5|1835.2|1832.2|1838|1835|1835.2|1832.2|132
1625572200000|2021-07-06 11:50:00|1834.2|1831.2|1825.9|1822.9|1835.1|1832.1|1825.9|1822.9|493
1625572500000|2021-07-06 11:55:00|1826.3|1823.3|1822.5|1819.5|1826.3|1823.3|1821|1818|919
1625572800000|2021-07-06 12:00:00|1823.5|1820.5|1831.5|1828.5|1831.5|1828.5|1823.5|1820.5|374
1625573100000|2021-07-06 12:05:00|1831.9|1828.9|1835.4|1832.4|1836.4|1833.4|1831.5|1828.5|320
1625573400000|2021-07-06 12:10:00|1834.5|1831.5|1835.4|1832.4|1838.4|1835.4|1834.5|1831.5|398
1625573700000|2021-07-06 12:15:00|1835.5|1832.5|1834.5|1831.5|1835.5|1832.5|1832.5|1829.5|141
1625574000000|2021-07-06 12:20:00|1834|1831|1833.5|1830.5|1835.4|1832.4|1833.5|1830.5|102
1625574300000|2021-07-06 12:25:00|1833.9|1830.9|1836.4|1833.4|1836.4|1833.4|1833.4|1830.4|276
1625574600000|2021-07-06 12:30:00|1836.5|1833.5|1838.3|1835.3|1841.4|1838.4|1836.5|1833.5|514
1625574900000|2021-07-06 12:35:00|1838.4|1835.4|1839.3|1836.3|1839.8|1836.8|1838.3|1835.3|63
1625575200000|2021-07-06 12:40:00|1838.4|1835.4|1837.4|1834.4|1838.4|1835.4|1837.3|1834.3|70
1625575500000|2021-07-06 12:45:00|1838.4|1835.4|1840.4|1837.4|1841.4|1838.4|1838.4|1835.4|109
1625575800000|2021-07-06 12:50:00|1841.3|1838.3|1841.3|1838.3|1842.3|1839.3|1839.3|1836.3|189
1625576100000|2021-07-06 12:55:00|1841.4|1838.4|1845.2|1842.2|1845.2|1842.2|1841.3|1838.3|294
1625576400000|2021-07-06 13:00:00|1846.2|1843.2|1840.4|1837.4|1846.2|1843.2|1839.5|1836.5|925
1625576700000|2021-07-06 13:05:00|1839.5|1836.5|1836.4|1833.4|1840.9|1837.9|1836.4|1833.4|223
1625577000000|2021-07-06 13:10:00|1835.5|1832.5|1831|1828|1836.4|1833.4|1830.5|1827.5|434
1625577300000|2021-07-06 13:15:00|1831.4|1828.4|1832.4|1829.4|1834.4|1831.4|1830.4|1827.4|331
1625577600000|2021-07-06 13:20:00|1832|1829|1833|1830|1833.5|1830.5|1831.5|1828.5|157
1625577900000|2021-07-06 13:25:00|1832.5|1829.5|1829.5|1826.5|1833.5|1830.5|1829.5|1826.5|133
1625578200000|2021-07-06 13:30:00|1830.5|1827.5|1816.8|1813.8|1830.5|1827.5|1814.8|1811.8|1965
1625578500000|2021-07-06 13:35:00|1817.3|1814.3|1813.8|1810.8|1818.8|1815.8|1810.8|1807.8|993
1625578800000|2021-07-06 13:40:00|1814.8|1811.8|1807.8|1804.8|1815.3|1812.3|1804|1801|2331
1625579100000|2021-07-06 13:45:00|1807.4|1804.4|1806.9|1803.9|1811.9|1808.9|1805.9|1802.9|452
1625579400000|2021-07-06 13:50:00|1805.1|1802.1|1799|1796|1805.1|1802.1|1796|1793|1430
1625579700000|2021-07-06 13:55:00|1799.9|1796.9|1797|1794|1801|1798|1792|1789|1469
1625580000000|2021-07-06 14:00:00|1797.5|1794.5|1794|1791|1801.9|1798.9|1793|1790|644
1625580300000|2021-07-06 14:05:00|1793.1|1790.1|1797|1794|1798|1795|1789|1786|650
1625580600000|2021-07-06 14:10:00|1797.5|1794.5|1795.1|1792.1|1798|1795|1793.1|1790.1|795
1625580900000|2021-07-06 14:15:00|1796.1|1793.1|1790.2|1787.2|1796.1|1793.1|1787.3|1784.3|2009
1625581200000|2021-07-06 14:20:00|1790.1|1787.1|1796.2|1793.2|1796.3|1793.3|1789.2|1786.2|1089
1625581500000|2021-07-06 14:25:00|1795.3|1792.3|1794.3|1791.3|1795.3|1792.3|1791.3|1788.3|439
1625581800000|2021-07-06 14:30:00|1794.2|1791.2|1798.6|1795.6|1800.2|1797.2|1793.3|1790.3|973
1625582100000|2021-07-06 14:35:00|1798.7|1795.7|1805.1|1802.1|1805.2|1802.2|1798.2|1795.2|586
1625582400000|2021-07-06 14:40:00|1806|1803|1813.2|1810.2|1817.6|1814.6|1805|1802|1272
1625582700000|2021-07-06 14:45:00|1813.6|1810.6|1814.1|1811.1|1824|1821|1813.2|1810.2|1812
1625583000000|2021-07-06 14:50:00|1814.2|1811.2|1811.2|1808.2|1815.2|1812.2|1809.7|1806.7|489
1625583300000|2021-07-06 14:55:00|1810.2|1807.2|1804.1|1801.1|1811.1|1808.1|1802.7|1799.7|591
1625583600000|2021-07-06 15:00:00|1804.2|1801.2|1803.3|1800.3|1804.2|1801.2|1801.3|1798.3|399
1625583900000|2021-07-06 15:05:00|1803.2|1800.2|1801.3|1798.3|1805.2|1802.2|1801.3|1798.3|405
1625584200000|2021-07-06 15:10:00|1802.2|1799.2|1804.2|1801.2|1805.3|1802.3|1801.3|1798.3|234
1625584500000|2021-07-06 15:15:00|1804.3|1801.3|1805.2|1802.2|1806.3|1803.3|1804.2|1801.2|250
1625584800000|2021-07-06 15:20:00|1805.3|1802.3|1805.2|1802.2|1808.2|1805.2|1805.1|1802.1|575
1625585100000|2021-07-06 15:25:00|1805.1|1802.1|1802.2|1799.2|1805.1|1802.1|1800.2|1797.2|366
1625585400000|2021-07-06 15:30:00|1802.7|1799.7|1802.7|1799.7|1805.3|1802.3|1801.2|1798.2|299
1625585700000|2021-07-06 15:35:00|1803.2|1800.2|1806.2|1803.2|1807.2|1804.2|1800.3|1797.3|291
1625586000000|2021-07-06 15:40:00|1806.3|1803.3|1805.2|1802.2|1806.3|1803.3|1803.3|1800.3|165
1625586300000|2021-07-06 15:45:00|1804.3|1801.3|1808.2|1805.2|1809.2|1806.2|1802.3|1799.3|470
1625586600000|2021-07-06 15:50:00|1808.1|1805.1|1802.2|1799.2|1808.2|1805.2|1802.2|1799.2|229
1625586900000|2021-07-06 15:55:00|1803.2|1800.2|1806.2|1803.2|1806.2|1803.2|1802.2|1799.2|183
1625587200000|2021-07-06 16:00:00|1805.2|1802.2|1804.2|1801.2|1805.2|1802.2|1803.2|1800.2|199
1625587500000|2021-07-06 16:05:00|1803.2|1800.2|1801.3|1798.3|1803.2|1800.2|1800.4|1797.4|246
1625587800000|2021-07-06 16:10:00|1802.2|1799.2|1802.3|1799.3|1803.3|1800.3|1801.3|1798.3|339
1625588100000|2021-07-06 16:15:00|1801.3|1798.3|1803.2|1800.2|1805.3|1802.3|1800.8|1797.8|566
1625588400000|2021-07-06 16:20:00|1803.3|1800.3|1802.3|1799.3|1804.2|1801.2|1800.2|1797.2|482
1625588700000|2021-07-06 16:25:00|1803.2|1800.2|1805.3|1802.3|1806.2|1803.2|1799.3|1796.3|421
1625589000000|2021-07-06 16:30:00|1806.2|1803.2|1806.3|1803.3|1809.2|1806.2|1804.2|1801.2|455
1625589300000|2021-07-06 16:35:00|1807.2|1804.2|1804.2|1801.2|1808.3|1805.3|1803.2|1800.2|235
1625589600000|2021-07-06 16:40:00|1804.3|1801.3|1804.4|1801.4|1807.3|1804.3|1802.3|1799.3|1079
1625589900000|2021-07-06 16:45:00|1804.3|1801.3|1798.4|1795.4|1804.3|1801.3|1798.4|1795.4|499
1625590200000|2021-07-06 16:50:00|1799.3|1796.3|1789.4|1786.4|1799.4|1796.4|1788.4|1785.4|3215
1625590500000|2021-07-06 16:55:00|1788.9|1785.9|1789.4|1786.4|1790.4|1787.4|1787.4|1784.4|1423
1625643000000|2021-07-07 07:30:00|1801.6|1798.6|1809.6|1806.6|1812|1809|1801.1|1798.1|765
1625643300000|2021-07-07 07:35:00|1808.7|1805.7|1812.4|1809.4|1812.5|1809.5|1806.6|1803.6|158
1625643600000|2021-07-07 07:40:00|1812.5|1809.5|1811.6|1808.6|1813.5|1810.5|1809.6|1806.6|194
1625643900000|2021-07-07 07:45:00|1810.6|1807.6|1812.6|1809.6|1813.7|1810.7|1807.7|1804.7|575
1625644200000|2021-07-07 07:50:00|1812.7|1809.7|1810.7|1807.7|1813.1|1810.1|1809.7|1806.7|95
1625644500000|2021-07-07 07:55:00|1810.6|1807.6|1810.7|1807.7|1811.2|1808.2|1809.7|1806.7|94
1625644800000|2021-07-07 08:00:00|1810.6|1807.6|1809.7|1806.7|1811.7|1808.7|1809.7|1806.7|79
1625645100000|2021-07-07 08:05:00|1809.8|1806.8|1809.7|1806.7|1810.7|1807.7|1809.7|1806.7|80
1625645400000|2021-07-07 08:10:00|1810.2|1807.2|1815.7|1812.7|1815.7|1812.7|1809.7|1806.7|228
1625645700000|2021-07-07 08:15:00|1814.7|1811.7|1813.2|1810.2|1815.6|1812.6|1812.7|1809.7|129
1625646000000|2021-07-07 08:20:00|1813.6|1810.6|1814.2|1811.2|1814.7|1811.7|1812.7|1809.7|88
1625646300000|2021-07-07 08:25:00|1814.6|1811.6|1811.7|1808.7|1815.6|1812.6|1811.7|1808.7|150
1625646600000|2021-07-07 08:30:00|1811.6|1808.6|1813.6|1810.6|1814.6|1811.6|1811.6|1808.6|131
1625646900000|2021-07-07 08:35:00|1814.5|1811.5|1812.6|1809.6|1814.6|1811.6|1812.6|1809.6|52
1625647200000|2021-07-07 08:40:00|1811.5|1808.5|1810.6|1807.6|1811.6|1808.6|1808.7|1805.7|165
1625647500000|2021-07-07 08:45:00|1811.6|1808.6|1808.7|1805.7|1812.6|1809.6|1808.7|1805.7|164
1625647800000|2021-07-07 08:50:00|1807.7|1804.7|1806.7|1803.7|1809.2|1806.2|1805.7|1802.7|149
1625648100000|2021-07-07 08:55:00|1805.7|1802.7|1807.2|1804.2|1807.6|1804.6|1805.7|1802.7|122
1625648400000|2021-07-07 09:00:00|1806.7|1803.7|1803.7|1800.7|1808.6|1805.6|1803.7|1800.7|246
1625648700000|2021-07-07 09:05:00|1804.2|1801.2|1803.7|1800.7|1804.2|1801.2|1802.7|1799.7|92
1625649000000|2021-07-07 09:10:00|1802.7|1799.7|1802.2|1799.2|1802.7|1799.7|1797.7|1794.7|150
1625649300000|2021-07-07 09:15:00|1802.6|1799.6|1801.7|1798.7|1802.7|1799.7|1799.7|1796.7|72
1625649600000|2021-07-07 09:20:00|1802.7|1799.7|1803.7|1800.7|1804.1|1801.1|1802.7|1799.7|104
1625649900000|2021-07-07 09:25:00|1804.6|1801.6|1803.6|1800.6|1804.6|1801.6|1803.6|1800.6|56
1625650200000|2021-07-07 09:30:00|1803.7|1800.7|1804.8|1801.8|1804.8|1801.8|1803.7|1800.7|40
1625650500000|2021-07-07 09:35:00|1803.8|1800.8|1803.8|1800.8|1804.8|1801.8|1803.7|1800.7|39
1625650800000|2021-07-07 09:40:00|1805.7|1802.7|1804.8|1801.8|1805.8|1802.8|1804.8|1801.8|218
1625651100000|2021-07-07 09:45:00|1805.2|1802.2|1806.2|1803.2|1806.8|1803.8|1805.2|1802.2|72
1625651400000|2021-07-07 09:50:00|1806.7|1803.7|1805.7|1802.7|1806.8|1803.8|1805.7|1802.7|15
1625651700000|2021-07-07 09:55:00|1806.7|1803.7|1806.7|1803.7|1806.7|1803.7|1805.8|1802.8|41
1625652000000|2021-07-07 10:00:00|1807.7|1804.7|1806.7|1803.7|1807.8|1804.8|1806.7|1803.7|67
1625652300000|2021-07-07 10:05:00|1805.8|1802.8|1804.7|1801.7|1805.8|1802.8|1803.8|1800.8|44
1625652600000|2021-07-07 10:10:00|1804.6|1801.6|1804.7|1801.7|1805.6|1802.6|1803.6|1800.6|35
1625652900000|2021-07-07 10:15:00|1805.2|1802.2|1805.7|1802.7|1805.7|1802.7|1804.6|1801.6|28
1625653200000|2021-07-07 10:20:00|1806.6|1803.6|1805.7|1802.7|1806.7|1803.7|1805.7|1802.7|17
1625653500000|2021-07-07 10:25:00|1805.6|1802.6|1802.7|1799.7|1805.8|1802.8|1802.7|1799.7|48
1625653800000|2021-07-07 10:30:00|1801.7|1798.7|1801.2|1798.2|1801.7|1798.7|1799.8|1796.8|59
1625654100000|2021-07-07 10:35:00|1800.8|1797.8|1799.7|1796.7|1800.8|1797.8|1797.8|1794.8|143
1625654400000|2021-07-07 10:40:00|1799.2|1796.2|1798.7|1795.7|1799.8|1796.8|1797.8|1794.8|62
1625654700000|2021-07-07 10:45:00|1799.2|1796.2|1799.8|1796.8|1799.8|1796.8|1797.8|1794.8|32
1625655000000|2021-07-07 10:50:00|1799.7|1796.7|1798.7|1795.7|1799.7|1796.7|1797.7|1794.7|37
1625655300000|2021-07-07 10:55:00|1798.8|1795.8|1798.7|1795.7|1798.8|1795.8|1797.8|1794.8|75
1625655600000|2021-07-07 11:00:00|1797.8|1794.8|1799.7|1796.7|1799.7|1796.7|1797.8|1794.8|27
1625655900000|2021-07-07 11:05:00|1800.7|1797.7|1797.8|1794.8|1800.7|1797.7|1797.8|1794.8|450
1625656200000|2021-07-07 11:10:00|1796.9|1793.9|1795.8|1792.8|1797.8|1794.8|1793.9|1790.9|158
1625656500000|2021-07-07 11:15:00|1796.8|1793.8|1792.8|1789.8|1796.8|1793.8|1791.9|1788.9|173
1625656800000|2021-07-07 11:20:00|1792.3|1789.3|1791.9|1788.9|1792.4|1789.4|1791.8|1788.8|32
1625657100000|2021-07-07 11:25:00|1790.9|1787.9|1790.4|1787.4|1791.9|1788.9|1789.9|1786.9|101
1625657400000|2021-07-07 11:30:00|1790.8|1787.8|1787.9|1784.9|1790.9|1787.9|1787.9|1784.9|150
1625657700000|2021-07-07 11:35:00|1787.8|1784.8|1784.8|1781.8|1788.9|1785.9|1783.9|1780.9|384
1625658000000|2021-07-07 11:40:00|1784.9|1781.9|1789.8|1786.8|1789.8|1786.8|1784.9|1781.9|196
1625658300000|2021-07-07 11:45:00|1789.3|1786.3|1786.8|1783.8|1789.8|1786.8|1785.9|1782.9|94
1625658600000|2021-07-07 11:50:00|1786.9|1783.9|1784.9|1781.9|1787.9|1784.9|1784.9|1781.9|74
1625658900000|2021-07-07 11:55:00|1785.9|1782.9|1783.9|1780.9|1788.8|1785.8|1783.9|1780.9|162
1625659200000|2021-07-07 12:00:00|1784.8|1781.8|1789.8|1786.8|1792.8|1789.8|1783.9|1780.9|321
1625659500000|2021-07-07 12:05:00|1789.3|1786.3|1787.8|1784.8|1789.8|1786.8|1786|1783|350
1625659800000|2021-07-07 12:10:00|1788.3|1785.3|1788.7|1785.7|1792.8|1789.8|1787.7|1784.7|527
1625660100000|2021-07-07 12:15:00|1788.2|1785.2|1780.8|1777.8|1788.7|1785.7|1778.8|1775.8|1148
1625660400000|2021-07-07 12:20:00|1780.3|1777.3|1782.8|1779.8|1785.7|1782.7|1779.8|1776.8|440
1625660700000|2021-07-07 12:25:00|1782.7|1779.7|1787.7|1784.7|1789.2|1786.2|1781.8|1778.8|283
1625661000000|2021-07-07 12:30:00|1786.9|1783.9|1784.7|1781.7|1786.9|1783.9|1782.8|1779.8|251
1625661300000|2021-07-07 12:35:00|1784.8|1781.8|1781.7|1778.7|1784.8|1781.8|1781.7|1778.7|190
1625661600000|2021-07-07 12:40:00|1780.7|1777.7|1780.7|1777.7|1781.7|1778.7|1778.7|1775.7|236
1625661900000|2021-07-07 12:45:00|1778.7|1775.7|1773.9|1770.9|1779.2|1776.2|1772.9|1769.9|793
1625662200000|2021-07-07 12:50:00|1773|1770|1768.1|1765.1|1773|1770|1766.9|1763.9|3812
1625662500000|2021-07-07 12:55:00|1768.6|1765.6|1768.1|1765.1|1769.1|1766.1|1768|1765|196
1625662800000|2021-07-07 13:00:00|1768.6|1765.6|1770.1|1767.1|1772|1769|1768.1|1765.1|438
1625663100000|2021-07-07 13:05:00|1770|1767|1769.1|1766.1|1770.1|1767.1|1768|1765|251
1625663400000|2021-07-07 13:10:00|1768.1|1765.1|1770|1767|1771|1768|1767.1|1764.1|377
1625663700000|2021-07-07 13:15:00|1769.7|1766.7|1770|1767|1770.5|1767.5|1768.6|1765.6|243
1625664000000|2021-07-07 13:20:00|1769|1766|1765|1762|1769|1766|1765|1762|753
1625664300000|2021-07-07 13:25:00|1765.1|1762.1|1764|1761|1766|1763|1763.2|1760.2|313
1625664600000|2021-07-07 13:30:00|1764.2|1761.2|1769|1766|1769|1766|1762.2|1759.2|848
1625664900000|2021-07-07 13:35:00|1768.1|1765.1|1765|1762|1770|1767|1765|1762|419
1625665200000|2021-07-07 13:40:00|1764.9|1761.9|1767|1764|1769.9|1766.9|1764.9|1761.9|406
1625665500000|2021-07-07 13:45:00|1766.9|1763.9|1771.9|1768.9|1772.9|1769.9|1765|1762|906
1625665800000|2021-07-07 13:50:00|1771.8|1768.8|1772.9|1769.9|1773.9|1770.9|1771.8|1768.8|422
1625666100000|2021-07-07 13:55:00|1772.8|1769.8|1769.9|1766.9|1773.8|1770.8|1769.9|1766.9|214
1625666400000|2021-07-07 14:00:00|1770.9|1767.9|1770.9|1767.9|1773.9|1770.9|1769.5|1766.5|461
1625666700000|2021-07-07 14:05:00|1771|1768|1767|1764|1772.9|1769.9|1765.2|1762.2|588
1625667000000|2021-07-07 14:10:00|1767.1|1764.1|1768|1765|1768.1|1765.1|1765.1|1762.1|356
1625667300000|2021-07-07 14:15:00|1766.2|1763.2|1765.1|1762.1|1766.6|1763.6|1763.1|1760.1|299
1625667600000|2021-07-07 14:20:00|1765|1762|1762.1|1759.1|1765|1762|1760.2|1757.2|639
1625667900000|2021-07-07 14:25:00|1762.2|1759.2|1759.1|1756.1|1763.1|1760.1|1759.1|1756.1|646
1625668200000|2021-07-07 14:30:00|1759.9|1756.9|1754.2|1751.2|1759.9|1756.9|1753.2|1750.2|2050
1625668500000|2021-07-07 14:35:00|1753.3|1750.3|1755.1|1752.1|1759|1756|1753.2|1750.2|842
1625668800000|2021-07-07 14:40:00|1754.1|1751.1|1754.9|1751.9|1755.1|1752.1|1751.1|1748.1|809
1625669100000|2021-07-07 14:45:00|1754.4|1751.4|1755.4|1752.4|1756.9|1753.9|1752.9|1749.9|417
1625669400000|2021-07-07 14:50:00|1754.9|1751.9|1754.9|1751.9|1755.4|1752.4|1752.9|1749.9|420
1625669700000|2021-07-07 14:55:00|1754.8|1751.8|1763.8|1760.8|1764.8|1761.8|1753.9|1750.9|1172
1625670000000|2021-07-07 15:00:00|1763.3|1760.3|1767.7|1764.7|1769.7|1766.7|1762.7|1759.7|1431
1625670300000|2021-07-07 15:05:00|1768.6|1765.6|1767.5|1764.5|1775.5|1772.5|1767.5|1764.5|996
1625670600000|2021-07-07 15:10:00|1766.6|1763.6|1770.4|1767.4|1773.3|1770.3|1766|1763|540
1625670900000|2021-07-07 15:15:00|1770.3|1767.3|1767.4|1764.4|1770.3|1767.3|1766.5|1763.5|481
1625671200000|2021-07-07 15:20:00|1768.4|1765.4|1771.3|1768.3|1771.3|1768.3|1766.4|1763.4|413
1625671500000|2021-07-07 15:25:00|1770.3|1767.3|1773.3|1770.3|1773.3|1770.3|1769.3|1766.3|253
1625671800000|2021-07-07 15:30:00|1772.8|1769.8|1772.3|1769.3|1774.3|1771.3|1770.3|1767.3|619
1625672100000|2021-07-07 15:35:00|1773.2|1770.2|1777.2|1774.2|1779.7|1776.7|1773.2|1770.2|708
1625672400000|2021-07-07 15:40:00|1778.2|1775.2|1773.3|1770.3|1778.3|1775.3|1773.3|1770.3|731
1625672700000|2021-07-07 15:45:00|1773.7|1770.7|1773|1770|1774.3|1771.3|1772|1769|513
1625673000000|2021-07-07 15:50:00|1772.9|1769.9|1772.9|1769.9|1773|1770|1771|1768|272
1625673300000|2021-07-07 15:55:00|1773|1770|1768.9|1765.9|1773|1770|1766.5|1763.5|290
1625673600000|2021-07-07 16:00:00|1769|1766|1766.6|1763.6|1769|1766|1766.1|1763.1|443
1625673900000|2021-07-07 16:05:00|1767.1|1764.1|1766.6|1763.6|1768.1|1765.1|1766.1|1763.1|309
1625674200000|2021-07-07 16:10:00|1766.1|1763.1|1768|1765|1769.2|1766.2|1766.1|1763.1|403
1625674500000|2021-07-07 16:15:00|1768.1|1765.1|1769|1766|1770.1|1767.1|1767.7|1764.7|234
1625674800000|2021-07-07 16:20:00|1769.6|1766.6|1769.6|1766.6|1771|1768|1769|1766|336
1625675100000|2021-07-07 16:25:00|1770|1767|1768.2|1765.2|1770.6|1767.6|1767.3|1764.3|591
1625675400000|2021-07-07 16:30:00|1767.7|1764.7|1768.2|1765.2|1769.2|1766.2|1767.3|1764.3|268
1625675700000|2021-07-07 16:35:00|1769.2|1766.2|1769.3|1766.3|1773.2|1770.2|1768.2|1765.2|622
1625676000000|2021-07-07 16:40:00|1769.2|1766.2|1772.3|1769.3|1772.3|1769.3|1768.3|1765.3|284
1625676300000|2021-07-07 16:45:00|1773.3|1770.3|1777.3|1774.3|1777.3|1774.3|1773.3|1770.3|416
1625676600000|2021-07-07 16:50:00|1778.3|1775.3|1783.2|1780.2|1783.2|1780.2|1773.4|1770.4|2351
1625676900000|2021-07-07 16:55:00|1783.1|1780.1|1781.2|1778.2|1783.2|1780.2|1778.2|1775.2|1123
1625729400000|2021-07-08 07:30:00|1781.4|1778.4|1771.9|1768.9|1782.3|1779.3|1771.5|1768.5|374
1625729700000|2021-07-08 07:35:00|1772|1769|1773.4|1770.4|1774.5|1771.5|1771.5|1768.5|72
1625730000000|2021-07-08 07:40:00|1773.5|1770.5|1769.5|1766.5|1774.4|1771.4|1769.1|1766.1|594
1625730300000|2021-07-08 07:45:00|1769.6|1766.6|1770.5|1767.5|1772.5|1769.5|1769.1|1766.1|107
1625730600000|2021-07-08 07:50:00|1770.6|1767.6|1769.5|1766.5|1773.5|1770.5|1767.6|1764.6|107
1625730900000|2021-07-08 07:55:00|1769.1|1766.1|1767.1|1764.1|1770.6|1767.6|1767.1|1764.1|114
1625731200000|2021-07-08 08:00:00|1767.5|1764.5|1768.5|1765.5|1770.1|1767.1|1767.5|1764.5|207
1625731500000|2021-07-08 08:05:00|1769.5|1766.5|1768.6|1765.6|1770.5|1767.5|1768.6|1765.6|130
1625731800000|2021-07-08 08:10:00|1768.5|1765.5|1768.6|1765.6|1768.6|1765.6|1768.5|1765.5|14
1625732100000|2021-07-08 08:15:00|1769.6|1766.6|1770.5|1767.5|1771.5|1768.5|1768.7|1765.7|103
1625732400000|2021-07-08 08:20:00|1771.5|1768.5|1769.5|1766.5|1771.5|1768.5|1769.5|1766.5|22
1625732700000|2021-07-08 08:25:00|1769.7|1766.7|1770.5|1767.5|1772.5|1769.5|1769.5|1766.5|74
1625733000000|2021-07-08 08:30:00|1770|1767|1772.5|1769.5|1772.5|1769.5|1769.6|1766.6|62
1625733300000|2021-07-08 08:35:00|1772.6|1769.6|1773.5|1770.5|1775.5|1772.5|1772.5|1769.5|69
1625733600000|2021-07-08 08:40:00|1772.5|1769.5|1776.5|1773.5|1776.5|1773.5|1772.5|1769.5|48
1625733900000|2021-07-08 08:45:00|1776|1773|1774.6|1771.6|1777.5|1774.5|1774.5|1771.5|251
1625734200000|2021-07-08 08:50:00|1774.5|1771.5|1774.5|1771.5|1775.5|1772.5|1772.5|1769.5|59
1625734500000|2021-07-08 08:55:00|1774.7|1771.7|1773.6|1770.6|1776.1|1773.1|1773.6|1770.6|413
1625734800000|2021-07-08 09:00:00|1774.5|1771.5|1779.6|1776.6|1779.6|1776.6|1774.5|1771.5|61
1625735100000|2021-07-08 09:05:00|1780.5|1777.5|1776.1|1773.1|1780.6|1777.6|1774.6|1771.6|100
1625735400000|2021-07-08 09:10:00|1776.6|1773.6|1777.7|1774.7|1778.7|1775.7|1776.6|1773.6|47
1625735700000|2021-07-08 09:15:00|1778.6|1775.6|1779.7|1776.7|1781.1|1778.1|1778.2|1775.2|89
1625736000000|2021-07-08 09:20:00|1779.6|1776.6|1778.7|1775.7|1779.6|1776.6|1776.6|1773.6|143
1625736300000|2021-07-08 09:25:00|1779.6|1776.6|1781.7|1778.7|1782.6|1779.6|1779.6|1776.6|120
1625736600000|2021-07-08 09:30:00|1782.5|1779.5|1785.6|1782.6|1785.6|1782.6|1781.7|1778.7|125
1625736900000|2021-07-08 09:35:00|1785.5|1782.5|1784.7|1781.7|1786.6|1783.6|1783.6|1780.6|146
1625737200000|2021-07-08 09:40:00|1785.6|1782.6|1783.2|1780.2|1785.7|1782.7|1782.7|1779.7|70
1625737500000|2021-07-08 09:45:00|1783.6|1780.6|1783.7|1780.7|1784.6|1781.6|1782.7|1779.7|50
1625737800000|2021-07-08 09:50:00|1782.7|1779.7|1779.7|1776.7|1783.6|1780.6|1779.7|1776.7|59
1625738100000|2021-07-08 09:55:00|1780.7|1777.7|1781.6|1778.6|1781.7|1778.7|1779.7|1776.7|60
1625738400000|2021-07-08 10:00:00|1781.7|1778.7|1779.7|1776.7|1781.7|1778.7|1778.6|1775.6|125
1625738700000|2021-07-08 10:05:00|1779.6|1776.6|1779.7|1776.7|1780.6|1777.6|1778.6|1775.6|24
1625739000000|2021-07-08 10:10:00|1778.7|1775.7|1776.7|1773.7|1778.7|1775.7|1776.2|1773.2|59
1625739300000|2021-07-08 10:15:00|1774.9|1771.9|1776.9|1773.9|1776.9|1773.9|1774.9|1771.9|501
1625739600000|2021-07-08 10:20:00|1776.8|1773.8|1772.9|1769.9|1776.8|1773.8|1772.4|1769.4|101
1625739900000|2021-07-08 10:25:00|1771.8|1768.8|1773.3|1770.3|1773.8|1770.8|1770.8|1767.8|53
1625740200000|2021-07-08 10:30:00|1773.7|1770.7|1773.7|1770.7|1773.8|1770.8|1772.8|1769.8|14
1625740500000|2021-07-08 10:35:00|1772.7|1769.7|1767.9|1764.9|1774.8|1771.8|1765|1762|347
1625740800000|2021-07-08 10:40:00|1768.8|1765.8|1767.9|1764.9|1769.4|1766.4|1766.5|1763.5|106
1625741100000|2021-07-08 10:45:00|1768.1|1765.1|1771.4|1768.4|1772.9|1769.9|1768.1|1765.1|106
1625741400000|2021-07-08 10:50:00|1771.9|1768.9|1771.9|1768.9|1772.9|1769.9|1771.9|1768.9|32
1625741700000|2021-07-08 10:55:00|1772.9|1769.9|1774.4|1771.4|1774.8|1771.8|1771|1768|124
1625742000000|2021-07-08 11:00:00|1774.9|1771.9|1772.9|1769.9|1774.9|1771.9|1772.9|1769.9|93
1625742300000|2021-07-08 11:05:00|1772.4|1769.4|1775|1772|1775|1772|1772|1769|68
1625742600000|2021-07-08 11:10:00|1774.9|1771.9|1774.9|1771.9|1774.9|1771.9|1772.9|1769.9|30
1625742900000|2021-07-08 11:15:00|1774.4|1771.4|1774.9|1771.9|1774.9|1771.9|1772.9|1769.9|43
1625743200000|2021-07-08 11:20:00|1774.8|1771.8|1771.9|1768.9|1774.9|1771.9|1771.4|1768.4|77
1625743500000|2021-07-08 11:25:00|1772.9|1769.9|1771.9|1768.9|1772.9|1769.9|1771.4|1768.4|62
1625743800000|2021-07-08 11:30:00|1770.9|1767.9|1770|1767|1770.9|1767.9|1768|1765|136
1625744100000|2021-07-08 11:35:00|1770.9|1767.9|1769|1766|1770.9|1767.9|1769|1766|10
1625744400000|2021-07-08 11:40:00|1768.9|1765.9|1768|1765|1770.4|1767.4|1768|1765|29
1625744700000|2021-07-08 11:45:00|1769|1766|1770|1767|1770|1767|1769|1766|26
1625745000000|2021-07-08 11:50:00|1769|1766|1766.9|1763.9|1769|1766|1765|1762|125
1625745300000|2021-07-08 11:55:00|1766.5|1763.5|1763.5|1760.5|1766.9|1763.9|1763.5|1760.5|121
1625745600000|2021-07-08 12:00:00|1764|1761|1755.1|1752.1|1764|1761|1754.1|1751.1|1065
1625745900000|2021-07-08 12:05:00|1754.1|1751.1|1755.1|1752.1|1755.1|1752.1|1752|1749|434
1625746200000|2021-07-08 12:10:00|1755.6|1752.6|1755.1|1752.1|1757.1|1754.1|1755|1752|291
1625746500000|2021-07-08 12:15:00|1754.1|1751.1|1756.2|1753.2|1757.2|1754.2|1752.3|1749.3|508
1625746800000|2021-07-08 12:20:00|1757.1|1754.1|1762.1|1759.1|1763.1|1760.1|1757.1|1754.1|471
1625747100000|2021-07-08 12:25:00|1762|1759|1763.2|1760.2|1763.2|1760.2|1762|1759|150
1625747400000|2021-07-08 12:30:00|1763.1|1760.1|1762.7|1759.7|1763.6|1760.6|1762.1|1759.1|402
1625747700000|2021-07-08 12:35:00|1763.2|1760.2|1761.2|1758.2|1763.2|1760.2|1757.2|1754.2|290
1625748000000|2021-07-08 12:40:00|1760.3|1757.3|1761.2|1758.2|1764.2|1761.2|1760.3|1757.3|243
1625748300000|2021-07-08 12:45:00|1761.3|1758.3|1759.3|1756.3|1762.2|1759.2|1758.3|1755.3|221
1625748600000|2021-07-08 12:50:00|1759.2|1756.2|1758.2|1755.2|1759.2|1756.2|1758.2|1755.2|38
1625748900000|2021-07-08 12:55:00|1758.3|1755.3|1758.3|1755.3|1760.2|1757.2|1758.2|1755.2|105
1625749200000|2021-07-08 13:00:00|1758.2|1755.2|1759.2|1756.2|1759.2|1756.2|1756.2|1753.2|241
1625749500000|2021-07-08 13:05:00|1758.3|1755.3|1756.2|1753.2|1759.2|1756.2|1756.2|1753.2|57
1625749800000|2021-07-08 13:10:00|1757.3|1754.3|1759.2|1756.2|1760.2|1757.2|1757.2|1754.2|184
1625750100000|2021-07-08 13:15:00|1758.3|1755.3|1759.2|1756.2|1760.7|1757.7|1757.3|1754.3|120
1625750400000|2021-07-08 13:20:00|1759.3|1756.3|1765.2|1762.2|1765.2|1762.2|1758.3|1755.3|659
1625750700000|2021-07-08 13:25:00|1764.2|1761.2|1765.2|1762.2|1766.2|1763.2|1762.3|1759.3|173
1625751000000|2021-07-08 13:30:00|1764.4|1761.4|1766.7|1763.7|1771.2|1768.2|1764.2|1761.2|535
1625751300000|2021-07-08 13:35:00|1767.2|1764.2|1761.2|1758.2|1769.2|1766.2|1760.3|1757.3|348
1625751600000|2021-07-08 13:40:00|1760.3|1757.3|1759.2|1756.2|1761.2|1758.2|1759.2|1756.2|221
1625751900000|2021-07-08 13:45:00|1759.3|1756.3|1756.3|1753.3|1761.2|1758.2|1754.3|1751.3|789
1625752200000|2021-07-08 13:50:00|1756.2|1753.2|1764.1|1761.1|1764.1|1761.1|1755.2|1752.2|122
1625752500000|2021-07-08 13:55:00|1764.2|1761.2|1768|1765|1768|1765|1762.2|1759.2|475
1625752800000|2021-07-08 14:00:00|1767.1|1764.1|1765.1|1762.1|1768.5|1765.5|1765|1762|260
1625753100000|2021-07-08 14:05:00|1764.2|1761.2|1760.3|1757.3|1764.2|1761.2|1760.2|1757.2|303
1625753400000|2021-07-08 14:10:00|1760.2|1757.2|1763.2|1760.2|1763.2|1760.2|1760.2|1757.2|160
1625753700000|2021-07-08 14:15:00|1762.7|1759.7|1760.2|1757.2|1763.2|1760.2|1760.2|1757.2|197
1625754000000|2021-07-08 14:20:00|1760.1|1757.1|1759.2|1756.2|1760.2|1757.2|1759.2|1756.2|156
1625754300000|2021-07-08 14:25:00|1758.2|1755.2|1759.7|1756.7|1760.7|1757.7|1756.3|1753.3|196
1625754600000|2021-07-08 14:30:00|1760.2|1757.2|1760.2|1757.2|1761.2|1758.2|1758.2|1755.2|242
1625754900000|2021-07-08 14:35:00|1759.2|1756.2|1764.1|1761.1|1764.2|1761.2|1759.2|1756.2|174
1625755200000|2021-07-08 14:40:00|1763.2|1760.2|1762.2|1759.2|1766.2|1763.2|1760.2|1757.2|291
1625755500000|2021-07-08 14:45:00|1761.2|1758.2|1757.8|1754.8|1761.2|1758.2|1757.3|1754.3|159
1625755800000|2021-07-08 14:50:00|1758.3|1755.3|1763.1|1760.1|1763.1|1760.1|1758.3|1755.3|625
1625756100000|2021-07-08 14:55:00|1762.2|1759.2|1757.1|1754.1|1762.2|1759.2|1757.1|1754.1|280
1625756400000|2021-07-08 15:00:00|1757.9|1754.9|1754.2|1751.2|1758|1755|1754.2|1751.2|518
1625756700000|2021-07-08 15:05:00|1754.6|1751.6|1753.1|1750.1|1757.1|1754.1|1753.1|1750.1|339
1625757000000|2021-07-08 15:10:00|1753.2|1750.2|1754.1|1751.1|1755.1|1752.1|1752.2|1749.2|209
1625757300000|2021-07-08 15:15:00|1753.1|1750.1|1754.1|1751.1|1754.1|1751.1|1752.1|1749.1|208
1625757600000|2021-07-08 15:20:00|1754.2|1751.2|1755.1|1752.1|1758|1755|1754.2|1751.2|377
1625757900000|2021-07-08 15:25:00|1754.2|1751.2|1753.2|1750.2|1754.2|1751.2|1752.2|1749.2|284
1625758200000|2021-07-08 15:30:00|1752.3|1749.3|1756.2|1753.2|1757.2|1754.2|1752.2|1749.2|522
1625758500000|2021-07-08 15:35:00|1756.3|1753.3|1757.1|1754.1|1758.1|1755.1|1756.1|1753.1|526
1625758800000|2021-07-08 15:40:00|1758.1|1755.1|1758.9|1755.9|1759.1|1756.1|1756.6|1753.6|331
1625759100000|2021-07-08 15:45:00|1758.4|1755.4|1760|1757|1762.8|1759.8|1758.4|1755.4|441
1625759400000|2021-07-08 15:50:00|1760.5|1757.5|1765.9|1762.9|1765.9|1762.9|1760|1757|513
1625759700000|2021-07-08 15:55:00|1766.9|1763.9|1763.4|1760.4|1766.9|1763.9|1762.9|1759.9|185
1625760000000|2021-07-08 16:00:00|1763|1760|1765.9|1762.9|1767.9|1764.9|1763|1760|433
1625760300000|2021-07-08 16:05:00|1766.3|1763.3|1762.1|1759.1|1767.8|1764.8|1762.1|1759.1|487
1625760600000|2021-07-08 16:10:00|1762|1759|1761.1|1758.1|1763|1760|1761.1|1758.1|102
1625760900000|2021-07-08 16:15:00|1761|1758|1761.1|1758.1|1762.6|1759.6|1760.1|1757.1|177
1625761200000|2021-07-08 16:20:00|1761|1758|1758|1755|1761|1758|1757.1|1754.1|481
1625761500000|2021-07-08 16:25:00|1757.1|1754.1|1759.1|1756.1|1760|1757|1757.1|1754.1|165
1625761800000|2021-07-08 16:30:00|1759|1756|1758|1755|1761|1758|1757.5|1754.5|168
1625762100000|2021-07-08 16:35:00|1758.1|1755.1|1758.1|1755.1|1760|1757|1757.5|1754.5|129
1625762400000|2021-07-08 16:40:00|1759|1756|1758|1755|1759|1756|1757|1754|236
1625762700000|2021-07-08 16:45:00|1757.9|1754.9|1755|1752|1757.9|1754.9|1754|1751|274
1625763000000|2021-07-08 16:50:00|1754.5|1751.5|1748.2|1745.2|1756|1753|1748.2|1745.2|2887
1625763300000|2021-07-08 16:55:00|1748.7|1745.7|1739.3|1736.3|1750.2|1747.2|1738.3|1735.3|3032
1625815800000|2021-07-09 07:30:00|1741.6|1738.6|1745.6|1742.6|1745.6|1742.6|1741.6|1738.6|466
1625816100000|2021-07-09 07:35:00|1744.5|1741.5|1746.4|1743.4|1747.9|1744.9|1743.6|1740.6|477
1625816400000|2021-07-09 07:40:00|1745.9|1742.9|1746.4|1743.4|1746.4|1743.4|1744.6|1741.6|61
1625816700000|2021-07-09 07:45:00|1747.3|1744.3|1749.3|1746.3|1749.4|1746.4|1746.4|1743.4|112
1625817000000|2021-07-09 07:50:00|1749.2|1746.2|1746.4|1743.4|1749.2|1746.2|1746.3|1743.3|94
1625817300000|2021-07-09 07:55:00|1747.3|1744.3|1750.4|1747.4|1751.3|1748.3|1747.3|1744.3|205
1625817600000|2021-07-09 08:00:00|1750.3|1747.3|1751.3|1748.3|1751.3|1748.3|1750.3|1747.3|275
1625817900000|2021-07-09 08:05:00|1751.2|1748.2|1748.3|1745.3|1751.2|1748.2|1747.9|1744.9|64
1625818200000|2021-07-09 08:10:00|1749.3|1746.3|1748.3|1745.3|1749.3|1746.3|1748.3|1745.3|30
1625818500000|2021-07-09 08:15:00|1748.2|1745.2|1746.3|1743.3|1748.2|1745.2|1744.9|1741.9|516
1625818800000|2021-07-09 08:20:00|1747.2|1744.2|1744.3|1741.3|1747.2|1744.2|1744.3|1741.3|41
1625819100000|2021-07-09 08:25:00|1743.9|1740.9|1740.5|1737.5|1743.9|1740.9|1739.4|1736.4|328
1625819400000|2021-07-09 08:30:00|1740.9|1737.9|1743.4|1740.4|1743.9|1740.9|1740.9|1737.9|67
1625819700000|2021-07-09 08:35:00|1743.3|1740.3|1743.4|1740.4|1743.4|1740.4|1742.5|1739.5|52
1625820000000|2021-07-09 08:40:00|1743.3|1740.3|1741.9|1738.9|1743.4|1740.4|1741|1738|20
1625820300000|2021-07-09 08:45:00|1742.3|1739.3|1742.5|1739.5|1742.5|1739.5|1741.5|1738.5|21
1625820600000|2021-07-09 08:50:00|1742.4|1739.4|1739.5|1736.5|1742.4|1739.4|1739.5|1736.5|57
1625820900000|2021-07-09 08:55:00|1738.5|1735.5|1739.4|1736.4|1739.4|1736.4|1738.5|1735.5|72
1625821200000|2021-07-09 09:00:00|1739.5|1736.5|1739.4|1736.4|1739.5|1736.5|1738.5|1735.5|399
1625821500000|2021-07-09 09:05:00|1740.3|1737.3|1739.4|1736.4|1741.5|1738.5|1739.4|1736.4|66
1625821800000|2021-07-09 09:10:00|1738.5|1735.5|1739.5|1736.5|1739.5|1736.5|1738|1735|138
1625822100000|2021-07-09 09:15:00|1739.4|1736.4|1739.4|1736.4|1739.5|1736.5|1739.4|1736.4|25
1625822400000|2021-07-09 09:20:00|1739.5|1736.5|1738.5|1735.5|1739.5|1736.5|1738.4|1735.4|32
1625822700000|2021-07-09 09:25:00|1739|1736|1739.4|1736.4|1739.4|1736.4|1739|1736|26
1625823000000|2021-07-09 09:30:00|1739.3|1736.3|1738.5|1735.5|1739.3|1736.3|1738.5|1735.5|27
1625823300000|2021-07-09 09:35:00|||||||||44
1625823600000|2021-07-09 09:40:00|1738.4|1735.4|1739.4|1736.4|1739.4|1736.4|1738.4|1735.4|32
1625823900000|2021-07-09 09:45:00|1739.5|1736.5|1744.4|1741.4|1744.4|1741.4|1738.5|1735.5|97
1625824200000|2021-07-09 09:50:00|1743.5|1740.5|1742.4|1739.4|1743.5|1740.5|1742.3|1739.3|33
1625824500000|2021-07-09 09:55:00|1743.3|1740.3|1745.4|1742.4|1745.4|1742.4|1743.3|1740.3|29
1625824800000|2021-07-09 10:00:00|1745.3|1742.3|1742.4|1739.4|1746.3|1743.3|1742.4|1739.4|413
1625825100000|2021-07-09 10:05:00|1742.5|1739.5|1741.4|1738.4|1743.3|1740.3|1741.4|1738.4|14
1625825400000|2021-07-09 10:10:00|1740.4|1737.4|1737.9|1734.9|1740.4|1737.4|1737.5|1734.5|99
1625825700000|2021-07-09 10:15:00|1737.5|1734.5|1740.4|1737.4|1740.4|1737.4|1737.5|1734.5|77
1625826000000|2021-07-09 10:20:00|1740.5|1737.5|1740.4|1737.4|1740.5|1737.5|1739.5|1736.5|69
1625826300000|2021-07-09 10:25:00|1739.9|1736.9|1740.4|1737.4|1740.5|1737.5|1739.5|1736.5|27
1625826600000|2021-07-09 10:30:00|1740|1737|1740.5|1737.5|1740.5|1737.5|1740|1737|10
1625826900000|2021-07-09 10:35:00|1740.3|1737.3|1739.5|1736.5|1740.3|1737.3|1739.5|1736.5|75
1625827200000|2021-07-09 10:40:00|1739.6|1736.6|1740.4|1737.4|1740.4|1737.4|1739.5|1736.5|19
1625827500000|2021-07-09 10:45:00|1740.5|1737.5|1740.5|1737.5|1740.5|1737.5|1740.5|1737.5|11
1625827800000|2021-07-09 10:50:00|1739.5|1736.5|1740.5|1737.5|1740.5|1737.5|1739.5|1736.5|25
1625828100000|2021-07-09 10:55:00|1740.4|1737.4|1740.5|1737.5|1740.5|1737.5|1739.5|1736.5|31
1625828400000|2021-07-09 11:00:00|||||||||7
1625828700000|2021-07-09 11:05:00|1739.5|1736.5|1740.4|1737.4|1740.4|1737.4|1738.5|1735.5|160
1625829000000|2021-07-09 11:10:00|1740.5|1737.5|1742.5|1739.5|1742.9|1739.9|1740.5|1737.5|148
1625829300000|2021-07-09 11:15:00|1743.4|1740.4|1744.4|1741.4|1746.4|1743.4|1742.4|1739.4|235
1625829600000|2021-07-09 11:20:00|1743.4|1740.4|1741.9|1738.9|1744.4|1741.4|1741.9|1738.9|37
1625829900000|2021-07-09 11:25:00|1742.4|1739.4|1742.4|1739.4|1742.4|1739.4|1741.4|1738.4|17
1625830200000|2021-07-09 11:30:00|1741.5|1738.5|1746.4|1743.4|1746.8|1743.8|1741.4|1738.4|173
1625830500000|2021-07-09 11:35:00|1746.3|1743.3|1744.4|1741.4|1747.4|1744.4|1744.4|1741.4|99
1625830800000|2021-07-09 11:40:00|1744.3|1741.3|1741.1|1738.1|1744.4|1741.4|1739.6|1736.6|750
1625831100000|2021-07-09 11:45:00|1741.6|1738.6|1740.7|1737.7|1741.6|1738.6|1740.6|1737.6|45
1625831400000|2021-07-09 11:50:00|1741.1|1738.1|1742.1|1739.1|1744.5|1741.5|1739.7|1736.7|101
1625831700000|2021-07-09 11:55:00|1741.7|1738.7|1742.1|1739.1|1744.1|1741.1|1741.7|1738.7|50
1625832000000|2021-07-09 12:00:00|1741.7|1738.7|1739.2|1736.2|1741.7|1738.7|1738.6|1735.6|151
1625832300000|2021-07-09 12:05:00|1738.8|1735.8|1739.7|1736.7|1740.6|1737.6|1738.6|1735.6|137
1625832600000|2021-07-09 12:10:00|1739.8|1736.8|1732.8|1729.8|1740.6|1737.6|1729.3|1726.3|601
1625832900000|2021-07-09 12:15:00|1732.3|1729.3|1733.8|1730.8|1733.8|1730.8|1730.8|1727.8|388
1625833200000|2021-07-09 12:20:00|1732.8|1729.8|1729.8|1726.8|1732.8|1729.8|1728.9|1725.9|213
1625833500000|2021-07-09 12:25:00|1729.9|1726.9|1730.9|1727.9|1730.9|1727.9|1728.9|1725.9|147
1625833800000|2021-07-09 12:30:00|1730|1727|1725.8|1722.8|1730|1727|1724.4|1721.4|977
1625834100000|2021-07-09 12:35:00|1726.8|1723.8|1727.9|1724.9|1728.8|1725.8|1724.9|1721.9|306
1625834400000|2021-07-09 12:40:00|1728.8|1725.8|1726.9|1723.9|1729.8|1726.8|1725.9|1722.9|465
1625834700000|2021-07-09 12:45:00|1726.4|1723.4|1724.9|1721.9|1726.4|1723.4|1723.4|1720.4|491
1625835000000|2021-07-09 12:50:00|1724.4|1721.4|1724.9|1721.9|1725.8|1722.8|1723.9|1720.9|76
1625835300000|2021-07-09 12:55:00|1725.9|1722.9|1725.9|1722.9|1727.9|1724.9|1725.4|1722.4|189
1625835600000|2021-07-09 13:00:00|1724.9|1721.9|1729.8|1726.8|1729.8|1726.8|1723.9|1720.9|480
1625835900000|2021-07-09 13:05:00|1728.9|1725.9|1731.9|1728.9|1732.9|1729.9|1728.8|1725.8|393
1625836200000|2021-07-09 13:10:00|1731.8|1728.8|1737.8|1734.8|1737.8|1734.8|1731.8|1728.8|520
1625836500000|2021-07-09 13:15:00|1736.9|1733.9|1734.8|1731.8|1736.9|1733.9|1733.9|1730.9|609
1625836800000|2021-07-09 13:20:00|1734.9|1731.9|1737.8|1734.8|1737.8|1734.8|1733.9|1730.9|307
1625837100000|2021-07-09 13:25:00|1737.4|1734.4|1738.9|1735.9|1738.9|1735.9|1733.9|1730.9|192
1625837400000|2021-07-09 13:30:00|1737.9|1734.9|1736.9|1733.9|1737.9|1734.9|1733.9|1730.9|359
1625837700000|2021-07-09 13:35:00|1737.1|1734.1|1736|1733|1737.5|1734.5|1735.9|1732.9|318
1625838000000|2021-07-09 13:40:00|1735.9|1732.9|1740.9|1737.9|1741.9|1738.9|1734|1731|281
1625838300000|2021-07-09 13:45:00|1741.8|1738.8|1737.9|1734.9|1741.9|1738.9|1736.9|1733.9|203
1625838600000|2021-07-09 13:50:00|1737.4|1734.4|1739.9|1736.9|1740.9|1737.9|1736.9|1733.9|205
1625838900000|2021-07-09 13:55:00|1738.9|1735.9|1735.9|1732.9|1739.9|1736.9|1735.9|1732.9|134
1625839200000|2021-07-09 14:00:00|1736.3|1733.3|1735.4|1732.4|1737.8|1734.8|1734.9|1731.9|179
1625839500000|2021-07-09 14:05:00|1735.8|1732.8|1739.9|1736.9|1741.9|1738.9|1735.8|1732.8|248
1625839800000|2021-07-09 14:10:00|1738.9|1735.9|1735.9|1732.9|1739.9|1736.9|1735.9|1732.9|206
1625840100000|2021-07-09 14:15:00|1736.4|1733.4|1733.4|1730.4|1736.9|1733.9|1733|1730|176
1625840400000|2021-07-09 14:20:00|1733.8|1730.8|1732|1729|1733.9|1730.9|1732|1729|139
1625840700000|2021-07-09 14:25:00|1733|1730|1734|1731|1735|1732|1733|1730|204
1625841000000|2021-07-09 14:30:00|1733.8|1730.8|1735|1732|1736|1733|1732|1729|241
1625841300000|2021-07-09 14:35:00|1735.4|1732.4|1733|1730|1736.9|1733.9|1733|1730|481
1625841600000|2021-07-09 14:40:00|1733.1|1730.1|1738|1735|1738|1735|1733|1730|316
1625841900000|2021-07-09 14:45:00|1737.5|1734.5|1730.1|1727.1|1737.5|1734.5|1730.1|1727.1|470
1625842200000|2021-07-09 14:50:00|1729.1|1726.1|1735.1|1732.1|1735.1|1732.1|1729|1726|397
1625842500000|2021-07-09 14:55:00|1735|1732|1737|1734|1738|1735|1734|1731|232
1625842800000|2021-07-09 15:00:00|1736.5|1733.5|1735.5|1732.5|1736.5|1733.5|1734|1731|233
1625843100000|2021-07-09 15:05:00|1735.1|1732.1|1737.1|1734.1|1738|1735|1735.1|1732.1|209
1625843400000|2021-07-09 15:10:00|1737|1734|1735|1732|1737|1734|1734.1|1731.1|195
1625843700000|2021-07-09 15:15:00|1735.1|1732.1|1735.1|1732.1|1735.1|1732.1|1734.1|1731.1|136
1625844000000|2021-07-09 15:20:00|1735|1732|1733.2|1730.2|1735.1|1732.1|1732.1|1729.1|274
1625844300000|2021-07-09 15:25:00|1733.1|1730.1|1733|1730|1733.1|1730.1|1730.1|1727.1|523
1625844600000|2021-07-09 15:30:00|1732.6|1729.6|1731.1|1728.1|1732.6|1729.6|1730.5|1727.5|211
1625844900000|2021-07-09 15:35:00|1732.1|1729.1|1731|1728|1732.1|1729.1|1730.1|1727.1|194
1625845200000|2021-07-09 15:40:00|1731.1|1728.1|1735|1732|1736.5|1733.5|1731.1|1728.1|251
1625845500000|2021-07-09 15:45:00|1734.9|1731.9|1730.2|1727.2|1735|1732|1730.2|1727.2|460
1625845800000|2021-07-09 15:50:00|1730.1|1727.1|1732.3|1729.3|1733.2|1730.2|1729.3|1726.3|214
1625846100000|2021-07-09 15:55:00|1732.2|1729.2|1731.3|1728.3|1733.1|1730.1|1731.3|1728.3|161
1625846400000|2021-07-09 16:00:00|1732.2|1729.2|1732.1|1729.1|1732.2|1729.2|1729.3|1726.3|575
1625846700000|2021-07-09 16:05:00|1733|1730|1729|1726|1733|1730|1728|1725|482
1625847000000|2021-07-09 16:10:00|1728.2|1725.2|1729.1|1726.1|1729.1|1726.1|1726.1|1723.1|541
1625847300000|2021-07-09 16:15:00|1728.1|1725.1|1728.1|1725.1|1729.1|1726.1|1726.1|1723.1|326
1625847600000|2021-07-09 16:20:00|1727.1|1724.1|1726.3|1723.3|1728.1|1725.1|1726.1|1723.1|352
1625847900000|2021-07-09 16:25:00|1727.3|1724.3|1728.8|1725.8|1729.2|1726.2|1726.7|1723.7|276
1625848200000|2021-07-09 16:30:00|1729.2|1726.2|1733.3|1730.3|1735.1|1732.1|1729.2|1726.2|297
1625848500000|2021-07-09 16:35:00|1733.7|1730.7|1732.2|1729.2|1733.7|1730.7|1731.2|1728.2|744
1625848800000|2021-07-09 16:40:00|1732.3|1729.3|1742.1|1739.1|1743.1|1740.1|1731.3|1728.3|611
1625849100000|2021-07-09 16:45:00|1741.1|1738.1|1739.1|1736.1|1743.1|1740.1|1739.1|1736.1|1072
1625849400000|2021-07-09 16:50:00|1740.1|1737.1|1732.3|1729.3|1742|1739|1732.3|1729.3|3418
1625849700000|2021-07-09 16:55:00|1731.8|1728.8|1730.2|1727.2|1732.3|1729.3|1728.2|1725.2|1075
1626075000000|2021-07-12 07:30:00|1727|1724|1726.5|1723.5|1729|1726|1725.5|1722.5|154
1626075300000|2021-07-12 07:35:00|1727.5|1724.5|1726.5|1723.5|1728.5|1725.5|1725.5|1722.5|134
1626075600000|2021-07-12 07:40:00|1725.5|1722.5|1727.4|1724.4|1727.5|1724.5|1725.5|1722.5|110
1626075900000|2021-07-12 07:45:00|1727.5|1724.5|1719.7|1716.7|1727.5|1724.5|1718.7|1715.7|368
1626076200000|2021-07-12 07:50:00|1719.6|1716.6|1722.1|1719.1|1722.5|1719.5|1717.9|1714.9|744
1626076500000|2021-07-12 07:55:00|1721.7|1718.7|1723.3|1720.3|1723.5|1720.5|1720.5|1717.5|59
1626076800000|2021-07-12 08:00:00|1723.1|1720.1|1721.6|1718.6|1723.1|1720.1|1721.6|1718.6|19
1626077100000|2021-07-12 08:05:00|1721.7|1718.7|1720.7|1717.7|1723.5|1720.5|1719.7|1716.7|132
1626077400000|2021-07-12 08:10:00|1720.6|1717.6|1722.6|1719.6|1722.6|1719.6|1719.7|1716.7|83
1626077700000|2021-07-12 08:15:00|1722.5|1719.5|1720.7|1717.7|1723.6|1720.6|1720.7|1717.7|69
1626078000000|2021-07-12 08:20:00|1720.8|1717.8|1720.7|1717.7|1721.7|1718.7|1720.6|1717.6|27
1626078300000|2021-07-12 08:25:00|1720.6|1717.6|1719.7|1716.7|1721.6|1718.6|1719.7|1716.7|117
1626078600000|2021-07-12 08:30:00|1719.9|1716.9|1721.5|1718.5|1721.6|1718.6|1719.9|1716.9|117
1626078900000|2021-07-12 08:35:00|1720.6|1717.6|1724.5|1721.5|1725.5|1722.5|1720.6|1717.6|303
1626079200000|2021-07-12 08:40:00|1724.4|1721.4|1723.5|1720.5|1724.5|1721.5|1723.5|1720.5|57
1626079500000|2021-07-12 08:45:00|1723.4|1720.4|1720.5|1717.5|1723.4|1720.4|1719.7|1716.7|355
1626079800000|2021-07-12 08:50:00|1720.1|1717.1|1721.5|1718.5|1721.6|1718.6|1719.7|1716.7|113
1626080100000|2021-07-12 08:55:00|1721.6|1718.6|1722.5|1719.5|1722.5|1719.5|1721.5|1718.5|250
1626080400000|2021-07-12 09:00:00|1723.4|1720.4|1723.5|1720.5|1724.4|1721.4|1722.5|1719.5|85
1626080700000|2021-07-12 09:05:00|1723|1720|1723.4|1720.4|1723.5|1720.5|1722.4|1719.4|53
1626081000000|2021-07-12 09:10:00|1722.5|1719.5|1723.5|1720.5|1723.5|1720.5|1722.4|1719.4|36
1626081300000|2021-07-12 09:15:00|1724.4|1721.4|1725.4|1722.4|1725.4|1722.4|1724.4|1721.4|59
1626081600000|2021-07-12 09:20:00|1725|1722|1723.5|1720.5|1725|1722|1722.5|1719.5|45
1626081900000|2021-07-12 09:25:00|1723.4|1720.4|1723.5|1720.5|1723.5|1720.5|1722.5|1719.5|41
1626082200000|2021-07-12 09:30:00|1723.4|1720.4|1725.4|1722.4|1725.4|1722.4|1723.4|1720.4|44
1626082500000|2021-07-12 09:35:00|1724.6|1721.6|1724.6|1721.6|1725|1722|1724.5|1721.5|31
1626082800000|2021-07-12 09:40:00|1725.4|1722.4|1724.4|1721.4|1725.6|1722.6|1723.4|1720.4|84
1626083100000|2021-07-12 09:45:00|1724|1721|1727.4|1724.4|1728.4|1725.4|1724|1721|81
1626083400000|2021-07-12 09:50:00|1727|1724|1727.4|1724.4|1727.4|1724.4|1726.6|1723.6|30
1626083700000|2021-07-12 09:55:00|1726.6|1723.6|1728|1725|1728.4|1725.4|1726.6|1723.6|50
1626084000000|2021-07-12 10:00:00|1728.4|1725.4|1727.5|1724.5|1728.4|1725.4|1727|1724|72
1626084300000|2021-07-12 10:05:00|1727.4|1724.4|1724.6|1721.6|1728.4|1725.4|1724.6|1721.6|84
1626084600000|2021-07-12 10:10:00|1723.6|1720.6|1723.6|1720.6|1723.6|1720.6|1722.6|1719.6|50
1626084900000|2021-07-12 10:15:00|1723.5|1720.5|1723.6|1720.6|1724.6|1721.6|1722.6|1719.6|55
1626085200000|2021-07-12 10:20:00|1723.4|1720.4|1722.6|1719.6|1723.4|1720.4|1721.6|1718.6|131
1626085500000|2021-07-12 10:25:00|||||||||14
1626085800000|2021-07-12 10:30:00|1721.7|1718.7|1721.6|1718.6|1721.7|1718.7|1721.6|1718.6|157
1626086100000|2021-07-12 10:35:00|1722.6|1719.6|1722.5|1719.5|1722.6|1719.6|1721.6|1718.6|32
1626086400000|2021-07-12 10:40:00|1721.6|1718.6|1723.6|1720.6|1723.6|1720.6|1721.6|1718.6|28
1626086700000|2021-07-12 10:45:00|1722.6|1719.6|1725.6|1722.6|1725.7|1722.7|1722.6|1719.6|81
1626087000000|2021-07-12 10:50:00|1725.4|1722.4|1726.6|1723.6|1726.6|1723.6|1724.6|1721.6|75
1626087300000|2021-07-12 10:55:00|1726.5|1723.5|1725.6|1722.6|1726.6|1723.6|1725.6|1722.6|44
1626087600000|2021-07-12 11:00:00|1725.7|1722.7|1726.6|1723.6|1726.6|1723.6|1725.6|1722.6|72
1626087900000|2021-07-12 11:05:00|1726.7|1723.7|1726.6|1723.6|1726.7|1723.7|1726.6|1723.6|12
1626088200000|2021-07-12 11:10:00|1726.7|1723.7|1727.6|1724.6|1728.6|1725.6|1726.7|1723.7|124
1626088500000|2021-07-12 11:15:00|1727.5|1724.5|1724.6|1721.6|1727.6|1724.6|1724.6|1721.6|133
1626088800000|2021-07-12 11:20:00|1724.4|1721.4|1724.6|1721.6|1724.6|1721.6|1724.4|1721.4|25
1626089100000|2021-07-12 11:25:00|1724.4|1721.4|1725|1722|1725|1722|1722.5|1719.5|120
1626089400000|2021-07-12 11:30:00|1724.6|1721.6|1726.5|1723.5|1726.5|1723.5|1724.6|1721.6|63
1626089700000|2021-07-12 11:35:00|1725.6|1722.6|1726.6|1723.6|1726.8|1723.8|1725.5|1722.5|48
1626090000000|2021-07-12 11:40:00|1726.4|1723.4|1727.4|1724.4|1728.4|1725.4|1726.4|1723.4|95
1626090300000|2021-07-12 11:45:00|1728.4|1725.4|1726.4|1723.4|1728.4|1725.4|1726.4|1723.4|61
1626090600000|2021-07-12 11:50:00|1725.9|1722.9|1728.4|1725.4|1728.4|1725.4|1725.6|1722.6|98
1626090900000|2021-07-12 11:55:00|1728|1725|1727.4|1724.4|1730.3|1727.3|1727.4|1724.4|97
1626091200000|2021-07-12 12:00:00|1727.3|1724.3|1724.4|1721.4|1727.4|1724.4|1724.3|1721.3|218
1626091500000|2021-07-12 12:05:00|1724.3|1721.3|1725.3|1722.3|1725.3|1722.3|1723.3|1720.3|171
1626091800000|2021-07-12 12:10:00|1726.3|1723.3|1720.4|1717.4|1726.3|1723.3|1720.4|1717.4|417
1626092100000|2021-07-12 12:15:00|1721.3|1718.3|1720.4|1717.4|1721.4|1718.4|1720.4|1717.4|120
1626092400000|2021-07-12 12:20:00|1721.4|1718.4|1719.6|1716.6|1721.4|1718.4|1718.6|1715.6|462
1626092700000|2021-07-12 12:25:00|1720.5|1717.5|1719.6|1716.6|1720.6|1717.6|1718.4|1715.4|384
1626093000000|2021-07-12 12:30:00|1719.5|1716.5|1719.5|1716.5|1720.6|1717.6|1718.6|1715.6|258
1626093300000|2021-07-12 12:35:00|1719.6|1716.6|1719.6|1716.6|1720.4|1717.4|1718.5|1715.5|124
1626093600000|2021-07-12 12:40:00|1719.5|1716.5|1719.6|1716.6|1719.6|1716.6|1718.5|1715.5|131
1626093900000|2021-07-12 12:45:00|1718.8|1715.8|1718.6|1715.6|1720.6|1717.6|1718.6|1715.6|494
1626094200000|2021-07-12 12:50:00|1719.4|1716.4|1714.6|1711.6|1719.6|1716.6|1714.6|1711.6|506
1626094500000|2021-07-12 12:55:00|1713.8|1710.8|1716.6|1713.6|1716.6|1713.6|1713.8|1710.8|482
1626094800000|2021-07-12 13:00:00|1716.5|1713.5|1713.6|1710.6|1716.6|1713.6|1713.6|1710.6|184
1626095100000|2021-07-12 13:05:00|1711.6|1708.6|1711.6|1708.6|1711.7|1708.7|1710.6|1707.6|250
1626095400000|2021-07-12 13:10:00|1711.7|1708.7|1711.6|1708.6|1711.8|1708.8|1709.8|1706.8|477
1626095700000|2021-07-12 13:15:00|1711.7|1708.7|1710.7|1707.7|1711.7|1708.7|1709.8|1706.8|218
1626096000000|2021-07-12 13:20:00|1710.6|1707.6|1715.7|1712.7|1715.8|1712.8|1710.2|1707.2|303
1626096300000|2021-07-12 13:25:00|1715.6|1712.6|1720.5|1717.5|1720.6|1717.6|1714.7|1711.7|377
1626096600000|2021-07-12 13:30:00|1721|1718|1721.7|1718.7|1721.7|1718.7|1719.6|1716.6|560
1626096900000|2021-07-12 13:35:00|1721.6|1718.6|1719.7|1716.7|1721.6|1718.6|1719.7|1716.7|228
1626097200000|2021-07-12 13:40:00|1720.6|1717.6|1724.6|1721.6|1724.6|1721.6|1717.7|1714.7|671
1626097500000|2021-07-12 13:45:00|1723.6|1720.6|1723.2|1720.2|1724.7|1721.7|1721.6|1718.6|336
1626097800000|2021-07-12 13:50:00|1723.6|1720.6|1722.6|1719.6|1726.1|1723.1|1722.6|1719.6|241
1626098100000|2021-07-12 13:55:00|1723.5|1720.5|1724.7|1721.7|1726.6|1723.6|1723.5|1720.5|368
1626098400000|2021-07-12 14:00:00|1723.7|1720.7|1714.6|1711.6|1724.2|1721.2|1712.8|1709.8|750
1626098700000|2021-07-12 14:05:00|1714.5|1711.5|1713.7|1710.7|1717.7|1714.7|1712.6|1709.6|835
1626099000000|2021-07-12 14:10:00|1713.8|1710.8|1715.8|1712.8|1718.7|1715.7|1713.8|1710.8|493
1626099300000|2021-07-12 14:15:00|1716.7|1713.7|1715.8|1712.8|1717.7|1714.7|1715.7|1712.7|339
1626099600000|2021-07-12 14:20:00|1715.7|1712.7|1711.9|1708.9|1715.7|1712.7|1711.8|1708.8|581
1626099900000|2021-07-12 14:25:00|1712|1709|1712.8|1709.8|1712.8|1709.8|1711.8|1708.8|305
1626100200000|2021-07-12 14:30:00|1712.4|1709.4|1716.7|1713.7|1716.8|1713.8|1711.8|1708.8|564
1626100500000|2021-07-12 14:35:00|1716.6|1713.6|1717.7|1714.7|1718.6|1715.6|1714.8|1711.8|358
1626100800000|2021-07-12 14:40:00|1717.8|1714.8|1720.7|1717.7|1721.8|1718.8|1717.7|1714.7|195
1626101100000|2021-07-12 14:45:00|1719.8|1716.8|1716.8|1713.8|1719.8|1716.8|1716.4|1713.4|321
1626101400000|2021-07-12 14:50:00|1716.4|1713.4|1722.7|1719.7|1722.8|1719.8|1716|1713|375
1626101700000|2021-07-12 14:55:00|1722.6|1719.6|1720.8|1717.8|1722.6|1719.6|1718.8|1715.8|203
1626102000000|2021-07-12 15:00:00|1720.4|1717.4|1722.8|1719.8|1722.8|1719.8|1719.9|1716.9|204
1626102300000|2021-07-12 15:05:00|1722.9|1719.9|1717.2|1714.2|1723.8|1720.8|1717.2|1714.2|1073
1626102600000|2021-07-12 15:10:00|1717.1|1714.1|1719|1716|1720.6|1717.6|1716.2|1713.2|372
1626102900000|2021-07-12 15:15:00|1719.5|1716.5|1718|1715|1721.1|1718.1|1718|1715|244
1626103200000|2021-07-12 15:20:00|1717.6|1714.6|1714.2|1711.2|1718.2|1715.2|1713.2|1710.2|303
1626103500000|2021-07-12 15:25:00|1714.1|1711.1|1715.1|1712.1|1715.2|1712.2|1714.1|1711.1|181
1626103800000|2021-07-12 15:30:00|1715.2|1712.2|1715.1|1712.1|1716.2|1713.2|1715.1|1712.1|222
1626104100000|2021-07-12 15:35:00|1715|1712|1714|1711|1715|1712|1713|1710|395
1626104400000|2021-07-12 15:40:00|1713.2|1710.2|1713.2|1710.2|1714.2|1711.2|1713.2|1710.2|198
1626104700000|2021-07-12 15:45:00|1712.2|1709.2|1712|1709|1712.2|1709.2|1711.2|1708.2|187
1626105000000|2021-07-12 15:50:00|1712.2|1709.2|1707.3|1704.3|1712.2|1709.2|1706.3|1703.3|927
1626105300000|2021-07-12 15:55:00|1708.3|1705.3|1707.7|1704.7|1708.3|1705.3|1705.3|1702.3|585
1626161400000|2021-07-13 07:30:00|1723.6|1720.6|1713.5|1710.5|1728.1|1725|1713|1710|419
1626161700000|2021-07-13 07:35:00|1713.4|1710.4|1715.4|1712.4|1717.4|1714.4|1712.5|1709.5|239
1626162000000|2021-07-13 07:40:00|1715.3|1712.3|1714.8|1711.8|1716.4|1713.4|1714.4|1711.4|74
1626162300000|2021-07-13 07:45:00|1714.4|1711.4|1712.3|1709.3|1715.4|1712.4|1712.3|1709.3|70
1626162600000|2021-07-13 07:50:00|1713.3|1710.3|1713.3|1710.3|1713.3|1710.3|1712.3|1709.3|167
1626162900000|2021-07-13 07:55:00|1713.4|1710.4|1712.3|1709.3|1713.4|1710.4|1712.3|1709.3|43
1626163200000|2021-07-13 08:00:00|1712.2|1709.2|1708.4|1705.4|1712.2|1709.2|1708.3|1705.3|178
1626163500000|2021-07-13 08:05:00|1708.5|1705.5|1707.5|1704.5|1709.4|1706.4|1706.5|1703.5|53
1626163800000|2021-07-13 08:10:00|1707.6|1704.6|1707.4|1704.4|1709.4|1706.4|1706.9|1703.9|75
1626164100000|2021-07-13 08:15:00|1707|1704|1707.4|1704.4|1708|1705|1706.4|1703.4|71
1626164400000|2021-07-13 08:20:00|1707.8|1704.8|1708|1705|1708.5|1705.5|1707|1704|117
1626164700000|2021-07-13 08:25:00|1707.6|1704.6|1707.5|1704.5|1709.4|1706.4|1707|1704|92
1626165000000|2021-07-13 08:30:00|1707|1704|1708.3|1705.3|1708.9|1705.9|1705.5|1702.5|135
1626165300000|2021-07-13 08:35:00|1707.9|1704.9|1707.5|1704.5|1708.3|1705.3|1706.5|1703.5|43
1626165600000|2021-07-13 08:40:00|1707.9|1704.9|1706.3|1703.3|1708.3|1705.3|1704.5|1701.5|72
1626165900000|2021-07-13 08:45:00|1706.4|1703.4|1707.3|1704.3|1708.3|1705.3|1706.4|1703.4|149
1626166200000|2021-07-13 08:50:00|1707.4|1704.4|1707.4|1704.4|1707.5|1704.5|1706.4|1703.4|38
1626166500000|2021-07-13 08:55:00|1707|1704|1707.3|1704.3|1707.3|1704.3|1706.5|1703.5|24
1626166800000|2021-07-13 09:00:00|1706.5|1703.5|1701.3|1698.3|1706.5|1703.5|1701.3|1698.3|561
1626167100000|2021-07-13 09:05:00|1702.4|1699.4|1698.5|1695.5|1702.4|1699.4|1698.3|1695.3|509
1626167400000|2021-07-13 09:10:00|1699.4|1696.4|1699.5|1696.5|1699.5|1696.5|1699.3|1696.3|42
1626167700000|2021-07-13 09:15:00|||||||||154
1626168000000|2021-07-13 09:20:00|||||||||36
1626168300000|2021-07-13 09:25:00|||||||||90
1626168600000|2021-07-13 09:30:00|||||||||52
1626168900000|2021-07-13 09:35:00|||||||||180
1626169200000|2021-07-13 09:40:00|1698.5|1695.5|1698.5|1695.5|1698.5|1695.5|1698.5|1695.5|22
1626169500000|2021-07-13 09:45:00|1698.7|1695.7|1699|1696|1699.5|1696.5|1698.7|1695.7|55
1626169800000|2021-07-13 09:50:00|1698.6|1695.6|1698.5|1695.5|1698.6|1695.6|1698.5|1695.5|16
1626170100000|2021-07-13 09:55:00|1699.5|1696.5|1699.1|1696.1|1699.5|1696.5|1698.6|1695.6|117
1626170400000|2021-07-13 10:00:00|1699.5|1696.5|1699.5|1696.5|1700.5|1697.5|1698.5|1695.5|617
1626170700000|2021-07-13 10:05:00|1699|1696|1699.4|1696.4|1699.5|1696.5|1698.4|1695.4|85
1626171000000|2021-07-13 10:10:00|1698.4|1695.4|1693.2|1690.2|1698.5|1695.5|1692.8|1689.8|312
1626171300000|2021-07-13 10:15:00|1693.6|1690.6|1690.8|1687.8|1693.7|1690.7|1687.8|1684.8|1765
1626171600000|2021-07-13 10:20:00|1691.8|1688.8|1692.7|1689.7|1692.8|1689.8|1691.8|1688.8|115
1626171900000|2021-07-13 10:25:00|1692.6|1689.6|1687.9|1684.9|1692.6|1689.6|1687.9|1684.9|487
1626172200000|2021-07-13 10:30:00|1688.8|1685.8|1688.9|1685.9|1688.9|1685.9|1688.8|1685.8|53
1626172500000|2021-07-13 10:35:00|1688.8|1685.8|1686.9|1683.9|1688.9|1685.9|1686.4|1683.4|251
1626172800000|2021-07-13 10:40:00|1687.4|1684.4|1688.9|1685.9|1688.9|1685.9|1687|1684|91
1626173100000|2021-07-13 10:45:00|1688.8|1685.8|1687.9|1684.9|1688.9|1685.9|1687.9|1684.9|160
1626173400000|2021-07-13 10:50:00|1688|1685|1688.8|1685.8|1688.9|1685.9|1687.9|1684.9|124
1626173700000|2021-07-13 10:55:00|1688.9|1685.9|1688.9|1685.9|1688.9|1685.9|1687.9|1684.9|92
1626174000000|2021-07-13 11:00:00|1688.8|1685.8|1686.9|1683.9|1688.9|1685.9|1686.9|1683.9|473
1626174300000|2021-07-13 11:05:00|1686|1683|1688.1|1685.1|1688.5|1685.5|1685.9|1682.9|278
1626174600000|2021-07-13 11:10:00|1687.9|1684.9|1686.6|1683.6|1687.9|1684.9|1686.1|1683.1|260
1626174900000|2021-07-13 11:15:00|1687|1684|1688.1|1685.1|1688.1|1685.1|1687|1684|166
1626175200000|2021-07-13 11:20:00|1688|1685|1688.1|1685.1|1688.1|1685.1|1687.1|1684.1|150
1626175500000|2021-07-13 11:25:00|1687.6|1684.6|1688.1|1685.1|1688.1|1685.1|1687.6|1684.6|40
1626175800000|2021-07-13 11:30:00|1687.1|1684.1|1687.1|1684.1|1687.1|1684.1|1687.1|1684.1|339
1626176100000|2021-07-13 11:35:00|1687|1684|1688.1|1685.1|1688.1|1685.1|1686.1|1683.1|270
1626176400000|2021-07-13 11:40:00|1688.9|1685.9|1688.9|1685.9|1689|1686|1688|1685|139
1626176700000|2021-07-13 11:45:00|1688.5|1685.5|1687.9|1684.9|1688.5|1685.5|1687.9|1684.9|23
1626177000000|2021-07-13 11:50:00|1688.1|1685.1|1688.9|1685.9|1689|1686|1687.9|1684.9|151
1626177300000|2021-07-13 11:55:00|1689|1686|1688.9|1685.9|1689|1686|1688|1685|93
1626177600000|2021-07-13 12:00:00|1688.1|1685.1|1686.1|1683.1|1688.1|1685.1|1685.9|1682.9|234
1626177900000|2021-07-13 12:05:00|1686|1683|1687.9|1684.9|1688.1|1685.1|1684|1681|915
1626178200000|2021-07-13 12:10:00|1687.4|1684.4|1687|1684|1688|1685|1686.9|1683.9|283
1626178500000|2021-07-13 12:15:00|1686.9|1683.9|1685.1|1682.1|1686.9|1683.9|1683.6|1680.6|610
1626178800000|2021-07-13 12:20:00|1684.9|1681.9|1684.9|1681.9|1685.9|1682.9|1684.9|1681.9|219
1626179100000|2021-07-13 12:25:00|1685|1682|1688.8|1685.8|1688.9|1685.9|1684.9|1681.9|1001
1626179400000|2021-07-13 12:30:00|1688.6|1685.6|1688.7|1685.7|1688.7|1685.7|1685.8|1682.8|362
1626179700000|2021-07-13 12:35:00|1687.8|1684.8|1688.7|1685.7|1690.6|1687.6|1686.7|1683.7|547
1626180000000|2021-07-13 12:40:00|1690.6|1687.6|1690.7|1687.7|1692.6|1689.6|1689.7|1686.7|658
1626180300000|2021-07-13 12:45:00|1690.8|1687.8|1694.2|1691.2|1694.2|1691.2|1688.6|1685.6|721
1626180600000|2021-07-13 12:50:00|1693.8|1690.8|1696.2|1693.2|1697|1694|1692.4|1689.4|485
1626180900000|2021-07-13 12:55:00|1696.1|1693.1|1694.2|1691.2|1696.1|1693.1|1694.1|1691.1|485
1626181200000|2021-07-13 13:00:00|1693.3|1690.3|1691.4|1688.4|1693.3|1690.3|1691.3|1688.3|251
1626181500000|2021-07-13 13:05:00|1690.4|1687.4|1691.4|1688.4|1693.2|1690.2|1690.4|1687.4|128
1626181800000|2021-07-13 13:10:00|1691.5|1688.5|1692.2|1689.2|1693.3|1690.3|1691.4|1688.4|206
1626182100000|2021-07-13 13:15:00|1693.2|1690.2|1692.8|1689.8|1693.3|1690.3|1692.3|1689.3|139
1626182400000|2021-07-13 13:20:00|1692.4|1689.4|1697|1694|1697|1694|1692.3|1689.3|489
1626182700000|2021-07-13 13:25:00|1696.5|1693.5|1698|1695|1699|1696|1696|1693|489
1626183000000|2021-07-13 13:30:00|1697.9|1694.9|1694.1|1691.1|1699|1696|1694|1691|569
1626183300000|2021-07-13 13:35:00|1694.5|1691.5|1695.5|1692.5|1696|1693|1693.1|1690.1|375
1626183600000|2021-07-13 13:40:00|1695.1|1692.1|1694.1|1691.1|1696|1693|1694|1691|181
1626183900000|2021-07-13 13:45:00|1694|1691|1696.1|1693.1|1696.1|1693.1|1694|1691|100
1626184200000|2021-07-13 13:50:00|1696|1693|1697|1694|1698|1695|1695|1692|560
1626184500000|2021-07-13 13:55:00|1697.1|1694.1|1694.9|1691.9|1698.1|1695.1|1694.9|1691.9|312
1626184800000|2021-07-13 14:00:00|1694|1691|1691.1|1688.1|1694.1|1691.1|1689.2|1686.2|519
1626185100000|2021-07-13 14:05:00|1690.3|1687.3|1685.5|1682.5|1690.3|1687.3|1685.5|1682.5|718
1626185400000|2021-07-13 14:10:00|1685.6|1682.6|1684.6|1681.6|1686.4|1683.4|1682.8|1679.8|818
1626185700000|2021-07-13 14:15:00|1683.6|1680.6|1685.6|1682.6|1685.6|1682.6|1683.6|1680.6|648
1626186000000|2021-07-13 14:20:00|1686.6|1683.6|1688.6|1685.6|1689.6|1686.6|1685.7|1682.7|365
1626186300000|2021-07-13 14:25:00|1688.5|1685.5|1687.5|1684.5|1689|1686|1686.5|1683.5|213
1626186600000|2021-07-13 14:30:00|1688.3|1685.3|1688.4|1685.4|1690|1687|1687.4|1684.4|183
1626186900000|2021-07-13 14:35:00|1687.5|1684.5|1687.4|1684.4|1688.4|1685.4|1687.4|1684.4|192
1626187200000|2021-07-13 14:40:00|1686.6|1683.6|1689.4|1686.4|1689.4|1686.4|1685.4|1682.4|355
1626187500000|2021-07-13 14:45:00|1688.5|1685.5|1688.6|1685.6|1691.4|1688.4|1688.1|1685.1|382
1626187800000|2021-07-13 14:50:00|1688.8|1685.8|1690.6|1687.6|1691.4|1688.4|1688.6|1685.6|205
1626188100000|2021-07-13 14:55:00|1690.5|1687.5|1691.4|1688.4|1691.4|1688.4|1689.5|1686.5|105
1626188400000|2021-07-13 15:00:00|1692.4|1689.4|1691.4|1688.4|1692.4|1689.4|1691.4|1688.4|133
1626188700000|2021-07-13 15:05:00|1691.3|1688.3|1695.8|1692.8|1695.8|1692.8|1689.4|1686.4|265
1626189000000|2021-07-13 15:10:00|1695.4|1692.4|1697.3|1694.3|1698.8|1695.8|1693.4|1690.4|292
1626189300000|2021-07-13 15:15:00|1698.3|1695.3|1698.3|1695.3|1700.3|1697.3|1697.3|1694.3|616
1626189600000|2021-07-13 15:20:00|1697.3|1694.3|1697.3|1694.3|1698.4|1695.4|1695.8|1692.8|188
1626189900000|2021-07-13 15:25:00|1698.3|1695.3|1698.4|1695.4|1700.3|1697.3|1698.3|1695.3|264
1626190200000|2021-07-13 15:30:00|1699.3|1696.3|1698.4|1695.4|1700.4|1697.4|1697.4|1694.4|206
1626190500000|2021-07-13 15:35:00|1699.3|1696.3|1702.4|1699.4|1703.3|1700.3|1699.3|1696.3|305
1626190800000|2021-07-13 15:40:00|1703.4|1700.4|1706.4|1703.4|1707.4|1704.4|1703.4|1700.4|349
1626191100000|2021-07-13 15:45:00|1706.3|1703.3|1708.4|1705.4|1708.8|1705.8|1701.3|1698.3|349
1626191400000|2021-07-13 15:50:00|1708.3|1705.3|1710.3|1707.3|1713.3|1710.3|1707.4|1704.4|833
1626191700000|2021-07-13 15:55:00|1710.7|1707.7|1710.4|1707.4|1712.4|1709.4|1708.9|1705.9|217
1626192000000|2021-07-13 16:00:00|1710.5|1707.5|1711.5|1708.5|1712.5|1709.5|1710.5|1707.5|202
1626192300000|2021-07-13 16:05:00|1711.3|1708.3|1712.4|1709.4|1712.5|1709.5|1708.5|1705.5|515
1626192600000|2021-07-13 16:10:00|1712.3|1709.3|1711|1708|1713.4|1710.4|1710|1707|428
1626192900000|2021-07-13 16:15:00|1710.5|1707.5|1709.9|1706.9|1711.5|1708.5|1708.5|1705.5|621
1626193200000|2021-07-13 16:20:00|1710.3|1707.3|1704.1|1701.1|1710.3|1707.3|1704|1701|638
1626193500000|2021-07-13 16:25:00|1704.5|1701.5|1705.6|1702.6|1705.6|1702.6|1704.1|1701.1|423
1626193800000|2021-07-13 16:30:00|1706.4|1703.4|1708.5|1705.5|1710.6|1707.6|1706.1|1703.1|256
1626194100000|2021-07-13 16:35:00|1708.6|1705.6|1705.6|1702.6|1709.1|1706.1|1704.6|1701.6|154
1626194400000|2021-07-13 16:40:00|1705.5|1702.5|1706.6|1703.6|1706.6|1703.6|1703.6|1700.6|365
1626194700000|2021-07-13 16:45:00|1705.6|1702.6|1717.5|1714.5|1717.9|1714.9|1705.6|1702.6|966
1626195000000|2021-07-13 16:50:00|1717.4|1714.4|1719.5|1716.5|1719.5|1716.5|1713.5|1710.5|2540
1626195300000|2021-07-13 16:55:00|1720.1|1717.1|1716.8|1713.8|1724|1721|1716.5|1713.5|1591
1626195600000|2021-07-13 17:00:00|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|0
1626247800000|2021-07-14 07:30:00|1730.3|1727.3|1724|1721|1732.3|1729.3|1723.2|1720.2|353
1626248100000|2021-07-14 07:35:00|1724.6|1721.6|1721.2|1718.2|1727|1724|1719.7|1716.7|198
1626248400000|2021-07-14 07:40:00|1721.3|1718.3|1721.2|1718.2|1722.2|1719.2|1719.4|1716.4|91
1626248700000|2021-07-14 07:45:00|1721.4|1718.4|1717.4|1714.4|1721.4|1718.4|1717.3|1714.3|179
1626249000000|2021-07-14 07:50:00|1714.4|1711.4|1716.4|1713.4|1717.3|1714.3|1713|1710|226
1626249300000|2021-07-14 07:55:00|1716|1713|1714.4|1711.4|1716|1713|1714.4|1711.4|51
1626249600000|2021-07-14 08:00:00|1714|1711|1714.5|1711.5|1714.5|1711.5|1713.1|1710.1|68
1626249900000|2021-07-14 08:05:00|1714.6|1711.6|1715.5|1712.5|1716.5|1713.5|1714.5|1711.5|59
1626250200000|2021-07-14 08:10:00|1715.6|1712.6|1715.4|1712.4|1716.4|1713.4|1715.4|1712.4|53
1626250500000|2021-07-14 08:15:00|1714.5|1711.5|1716.4|1713.4|1716.6|1713.6|1713.6|1710.6|71
1626250800000|2021-07-14 08:20:00|1716.6|1713.6|1719.6|1716.6|1720.1|1717.1|1716.5|1713.5|112
1626251100000|2021-07-14 08:25:00|1719.5|1716.5|1719.5|1716.5|1719.6|1716.6|1718.1|1715.1|52
1626251400000|2021-07-14 08:30:00|1718.6|1715.6|1721.6|1718.6|1722|1719|1718.6|1715.6|147
1626251700000|2021-07-14 08:35:00|1721.5|1718.5|1722.4|1719.4|1722.4|1719.4|1720.5|1717.5|90
1626252000000|2021-07-14 08:40:00|1723.5|1720.5|1722.4|1719.4|1723.5|1720.5|1721.5|1718.5|82
1626252300000|2021-07-14 08:45:00|1721.5|1718.5|1720|1717|1721.5|1718.5|1719.4|1716.4|64
1626252600000|2021-07-14 08:50:00|1720.6|1717.6|1720.5|1717.5|1721.5|1718.5|1720.5|1717.5|32
1626252900000|2021-07-14 08:55:00|1720.1|1717.1|1721.1|1718.1|1722.4|1719.4|1719.5|1716.5|40
1626253200000|2021-07-14 09:00:00|1720.6|1717.6|1720.6|1717.6|1720.6|1717.6|1718.6|1715.6|48
1626253500000|2021-07-14 09:05:00|1720.5|1717.5|1718.5|1715.5|1720.6|1717.6|1717.6|1714.6|42
1626253800000|2021-07-14 09:10:00|1718.4|1715.4|1718.5|1715.5|1718.6|1715.6|1718.1|1715.1|25
1626254100000|2021-07-14 09:15:00|1718.6|1715.6|1718.5|1715.5|1718.6|1715.6|1717.6|1714.6|36
1626254400000|2021-07-14 09:20:00|1718|1715|1716.6|1713.6|1718|1715|1716.5|1713.5|73
1626254700000|2021-07-14 09:25:00|1716.5|1713.5|1716.5|1713.5|1716.6|1713.6|1715.6|1712.6|23
1626255000000|2021-07-14 09:30:00|1716.6|1713.6|1716.6|1713.6|1717.6|1714.6|1716.6|1713.6|25
1626255300000|2021-07-14 09:35:00|1716.7|1713.7|1715.6|1712.6|1717.5|1714.5|1715.6|1712.6|38
1626255600000|2021-07-14 09:40:00|1716.1|1713.1|1716.8|1713.8|1717.5|1714.5|1715.6|1712.6|59
1626255900000|2021-07-14 09:45:00|1716.7|1713.7|1716.7|1713.7|1716.8|1713.8|1715.8|1712.8|20
1626256200000|2021-07-14 09:50:00|1716.2|1713.2|1716.7|1713.7|1716.8|1713.8|1715.8|1712.8|11
1626256500000|2021-07-14 09:55:00|1716.3|1713.3|1716.8|1713.8|1717.6|1714.6|1716.3|1713.3|10
1626256800000|2021-07-14 10:00:00|1716.7|1713.7|1717.8|1714.8|1717.8|1714.8|1716.7|1713.7|61
1626257100000|2021-07-14 10:05:00|1717|1714|1716.8|1713.8|1717.8|1714.8|1716.7|1713.7|43
1626257400000|2021-07-14 10:10:00|1717.8|1714.8|1716.8|1713.8|1717.8|1714.8|1716.8|1713.8|42
1626257700000|2021-07-14 10:15:00|||||||||32
1626258000000|2021-07-14 10:20:00|1716.7|1713.7|1713.8|1710.8|1716.7|1713.7|1713.8|1710.8|111
1626258300000|2021-07-14 10:25:00|1712.8|1709.8|1708.9|1705.9|1712.8|1709.8|1708|1705|163
1626258600000|2021-07-14 10:30:00|1708.4|1705.4|1709|1706|1710|1707|1708|1705|266
1626258900000|2021-07-14 10:35:00|1709.1|1706.1|1710.9|1707.9|1711|1708|1709|1706|130
1626259200000|2021-07-14 10:40:00|1710|1707|1710|1707|1710|1707|1709.9|1706.9|36
1626259500000|2021-07-14 10:45:00|1710.8|1707.8|1709.9|1706.9|1710.9|1707.9|1709.9|1706.9|49
1626259800000|2021-07-14 10:50:00|1709|1706|1708.9|1705.9|1709|1706|1708.9|1705.9|38
1626260100000|2021-07-14 10:55:00|1708|1705|1708|1705|1708|1705|1708|1705|105
1626260400000|2021-07-14 11:00:00|1707|1704|1707|1704|1707|1704|1707|1704|66
1626260700000|2021-07-14 11:05:00|1707.9|1704.9|1708|1705|1708|1705|1707|1704|95
1626261000000|2021-07-14 11:10:00|1707|1704|1708|1705|1708|1705|1707|1704|100
1626261300000|2021-07-14 11:15:00|1710|1707|1709|1706|1710|1707|1708.9|1705.9|192
1626261600000|2021-07-14 11:20:00|1709.5|1706.5|1710|1707|1710|1707|1709|1706|319
1626261900000|2021-07-14 11:25:00|||||||||27
1626262200000|2021-07-14 11:30:00|1710.5|1707.5|1714.4|1711.4|1714.9|1711.9|1710|1707|142
1626262500000|2021-07-14 11:35:00|1714|1711|1712.9|1709.9|1714|1711|1712.5|1709.5|126
1626262800000|2021-07-14 11:40:00|1713.9|1710.9|1712.9|1709.9|1714.8|1711.8|1712.9|1709.9|167
1626263100000|2021-07-14 11:45:00|1713.7|1710.7|1713.4|1710.4|1713.9|1710.9|1712.9|1709.9|52
1626263400000|2021-07-14 11:50:00|1713|1710|1713.8|1710.8|1714.3|1711.3|1712.8|1709.8|46
1626263700000|2021-07-14 11:55:00|1713|1710|1711|1708|1713|1710|1711|1708|99
1626264000000|2021-07-14 12:00:00|1711.4|1708.4|1706|1703|1711.4|1708.4|1705.8|1702.8|365
1626264300000|2021-07-14 12:05:00|1705.9|1702.9|1711.8|1708.8|1711.8|1708.8|1705.9|1702.9|332
1626264600000|2021-07-14 12:10:00|1711.9|1708.9|1711.8|1708.8|1711.9|1708.9|1709.8|1706.8|189
1626264900000|2021-07-14 12:15:00|1711.9|1708.9|1712.8|1709.8|1714.6|1711.6|1709.9|1706.9|208
1626265200000|2021-07-14 12:20:00|1712.7|1709.7|1712.6|1709.6|1714.6|1711.6|1710.8|1707.8|540
1626265500000|2021-07-14 12:25:00|1713.6|1710.6|1711.6|1708.6|1713.6|1710.6|1710.6|1707.6|292
1626265800000|2021-07-14 12:30:00|1712.1|1709.1|1714.5|1711.5|1714.5|1711.5|1711.6|1708.6|184
1626266100000|2021-07-14 12:35:00|1715.4|1712.4|1715.5|1712.5|1716.5|1713.5|1713.5|1710.5|312
1626266400000|2021-07-14 12:40:00|1714.5|1711.5|1712|1709|1715|1712|1711.6|1708.6|60
1626266700000|2021-07-14 12:45:00|1711.6|1708.6|1715|1712|1715.5|1712.5|1711.6|1708.6|137
1626267000000|2021-07-14 12:50:00|1714.6|1711.6|1718.4|1715.4|1719.4|1716.4|1714.5|1711.5|169
1626267300000|2021-07-14 12:55:00|1717.5|1714.5|1716.5|1713.5|1718.3|1715.3|1715.5|1712.5|229
1626267600000|2021-07-14 13:00:00|1716.6|1713.6|1711.7|1708.7|1716.7|1713.7|1711.7|1708.7|176
1626267900000|2021-07-14 13:05:00|1712.2|1709.2|1710.8|1707.8|1712.7|1709.7|1707.8|1704.8|458
1626268200000|2021-07-14 13:10:00|1711.2|1708.2|1708.8|1705.8|1711.7|1708.7|1707.8|1704.8|235
1626268500000|2021-07-14 13:15:00|1707.8|1704.8|1707.8|1704.8|1708.8|1705.8|1707.8|1704.8|130
1626268800000|2021-07-14 13:20:00|1708.8|1705.8|1708.8|1705.8|1708.8|1705.8|1708.8|1705.8|87
1626269100000|2021-07-14 13:25:00|1707.8|1704.8|1708.9|1705.9|1708.9|1705.9|1707.8|1704.8|74
1626269400000|2021-07-14 13:30:00|1709.1|1706.1|1715.6|1712.6|1716.9|1713.9|1709.1|1706.1|594
1626269700000|2021-07-14 13:35:00|1715.8|1712.8|1719.5|1716.5|1719.5|1716.5|1714.8|1711.8|250
1626270000000|2021-07-14 13:40:00|1719.1|1716.1|1715.2|1712.2|1719.5|1716.5|1712.7|1709.7|208
1626270300000|2021-07-14 13:45:00|1714.8|1711.8|1716.5|1713.5|1718.5|1715.5|1714.7|1711.7|422
1626270600000|2021-07-14 13:50:00|1716.7|1713.7|1716.5|1713.5|1717.1|1714.1|1713.7|1710.7|229
1626270900000|2021-07-14 13:55:00|1717.5|1714.5|1717.7|1714.7|1722.5|1719.5|1717.5|1714.5|485
1626271200000|2021-07-14 14:00:00|1717.6|1714.6|1717.5|1714.5|1720.6|1717.6|1717.5|1714.5|334
1626271500000|2021-07-14 14:05:00|1717.6|1714.6|1713.7|1710.7|1717.6|1714.6|1712.8|1709.8|203
1626271800000|2021-07-14 14:10:00|1713.8|1710.8|1715.8|1712.8|1716.8|1713.8|1713.4|1710.4|408
1626272100000|2021-07-14 14:15:00|1715.7|1712.7|1718.7|1715.7|1718.7|1715.7|1714.3|1711.3|378
1626272400000|2021-07-14 14:20:00|1718.2|1715.2|1715.8|1712.8|1718.6|1715.6|1715.3|1712.3|347
1626272700000|2021-07-14 14:25:00|1715.7|1712.7|1713.7|1710.7|1716.8|1713.8|1713.7|1710.7|326
1626273000000|2021-07-14 14:30:00|1713.6|1710.6|1712.8|1709.8|1715.9|1712.9|1712.8|1709.8|709
1626273300000|2021-07-14 14:35:00|1712.7|1709.7|1711.7|1708.7|1715.7|1712.7|1711.7|1708.7|360
1626273600000|2021-07-14 14:40:00|1711.6|1708.6|1710.7|1707.7|1711.6|1708.6|1709.6|1706.6|287
1626273900000|2021-07-14 14:45:00|1711.5|1708.5|1709.7|1706.7|1711.6|1708.6|1709.6|1706.6|335
1626274200000|2021-07-14 14:50:00|1709.8|1706.8|1709.7|1706.7|1711.6|1708.6|1708.7|1705.7|286
1626274500000|2021-07-14 14:55:00|1709.6|1706.6|1710.7|1707.7|1711.7|1708.7|1709.6|1706.6|180
1626274800000|2021-07-14 15:00:00|1711.1|1708.1|1710.7|1707.7|1711.7|1708.7|1710.5|1707.5|159
1626275100000|2021-07-14 15:05:00|1710.6|1707.6|1711.6|1708.6|1712.1|1709.1|1710.5|1707.5|76
1626275400000|2021-07-14 15:10:00|1711.8|1708.8|1713.6|1710.6|1718.5|1715.5|1711.8|1708.8|856
1626275700000|2021-07-14 15:15:00|1714.5|1711.5|1712|1709|1715.6|1712.6|1711.9|1708.9|894
1626276000000|2021-07-14 15:20:00|1711.9|1708.9|1711|1708|1712.9|1709.9|1710.9|1707.9|309
1626276300000|2021-07-14 15:25:00|1710.9|1707.9|1711|1708|1711.9|1708.9|1710.5|1707.5|131
1626276600000|2021-07-14 15:30:00|1710.9|1707.9|1710|1707|1713|1710|1709|1706|345
1626276900000|2021-07-14 15:35:00|1709.9|1706.9|1703.1|1700.1|1710|1707|1702.1|1699.1|802
1626277200000|2021-07-14 15:40:00|1702.7|1699.7|1706.2|1703.2|1706.2|1703.2|1702.1|1699.1|247
1626277500000|2021-07-14 15:45:00|1706.3|1703.3|1705.1|1702.1|1707.1|1704.1|1705.1|1702.1|168
1626277800000|2021-07-14 15:50:00|1706|1703|1704.3|1701.3|1707.1|1704.1|1704.2|1701.2|196
1626278100000|2021-07-14 15:55:00|1705.1|1702.1|1702.8|1699.8|1705.2|1702.2|1702.3|1699.3|447
1626278400000|2021-07-14 16:00:00|1702.3|1699.3|1702.2|1699.2|1703.3|1700.3|1701.3|1698.3|332
1626278700000|2021-07-14 16:05:00|1701.8|1698.8|1703.2|1700.2|1703.2|1700.2|1701.3|1698.3|219
1626279000000|2021-07-14 16:10:00|1703.3|1700.3|1695.9|1692.9|1705.1|1702.1|1695.5|1692.5|821
1626279300000|2021-07-14 16:15:00|1696|1693|1697.5|1694.5|1699.3|1696.3|1695.5|1692.5|296
1626279600000|2021-07-14 16:20:00|1697.4|1694.4|1698.3|1695.3|1698.3|1695.3|1697.3|1694.3|153
1626279900000|2021-07-14 16:25:00|1697.4|1694.4|1699.3|1696.3|1699.8|1696.8|1697.3|1694.3|195
1626280200000|2021-07-14 16:30:00|1698.5|1695.5|1699.3|1696.3|1700.3|1697.3|1697.3|1694.3|228
1626280500000|2021-07-14 16:35:00|1699.4|1696.4|1699.4|1696.4|1700.3|1697.3|1698.3|1695.3|99
1626280800000|2021-07-14 16:40:00|1699.3|1696.3|1697.3|1694.3|1699.4|1696.4|1697.3|1694.3|212
1626281100000|2021-07-14 16:45:00|1698.1|1695.1|1701.3|1698.3|1702.3|1699.3|1697.3|1694.3|517
1626281400000|2021-07-14 16:50:00|1701.2|1698.2|1702.4|1699.4|1706|1703|1701.2|1698.2|2925
1626281700000|2021-07-14 16:55:00|1702.3|1699.3|1694.5|1691.5|1702.3|1699.3|1694.5|1691.5|1099
1626334200000|2021-07-15 07:30:00|1697.9|1694.9|1699|1696|1699|1696|1697|1694|155
1626334500000|2021-07-15 07:35:00|1698.8|1695.8|1697.9|1694.9|1698.8|1695.8|1694.5|1691.5|296
1626334800000|2021-07-15 07:40:00|1698.7|1695.7|1699.9|1696.9|1699.9|1696.9|1697.9|1694.9|78
1626335100000|2021-07-15 07:45:00|1699.4|1696.4|1698.9|1695.9|1699.9|1696.9|1697.9|1694.9|68
1626335400000|2021-07-15 07:50:00|1698.8|1695.8|1697|1694|1698.8|1695.8|1697|1694|34
1626335700000|2021-07-15 07:55:00|1696.9|1693.9|1697|1694|1697.5|1694.5|1696.9|1693.9|22
1626336000000|2021-07-15 08:00:00|1697.8|1694.8|1697.9|1694.9|1698.8|1695.8|1697.4|1694.4|25
1626336300000|2021-07-15 08:05:00|1697.1|1694.1|1698.8|1695.8|1698.8|1695.8|1696.9|1693.9|37
1626336600000|2021-07-15 08:10:00|1698.9|1695.9|1700.9|1697.9|1701.4|1698.4|1698.8|1695.8|51
1626336900000|2021-07-15 08:15:00|1701.4|1698.4|1701.9|1698.9|1701.9|1698.9|1699.9|1696.9|74
1626337200000|2021-07-15 08:20:00|1701.8|1698.8|1702.9|1699.9|1702.9|1699.9|1701.8|1698.8|86
1626337500000|2021-07-15 08:25:00|1702.8|1699.8|1702.9|1699.9|1703.8|1700.8|1702.8|1699.8|40
1626337800000|2021-07-15 08:30:00|1703.8|1700.8|1704.8|1701.8|1704.8|1701.8|1702.9|1699.9|114
1626338100000|2021-07-15 08:35:00|1704.9|1701.9|1709.8|1706.8|1709.9|1706.9|1704.9|1701.9|181
1626338400000|2021-07-15 08:40:00|1709.9|1706.9|1711.8|1708.8|1711.8|1708.8|1709.8|1706.8|91
1626338700000|2021-07-15 08:45:00|1710.9|1707.9|1709.8|1706.8|1712.9|1709.9|1709|1706|204
1626339000000|2021-07-15 08:50:00|1709.9|1706.9|1711.8|1708.8|1711.8|1708.8|1708.9|1705.9|179
1626339300000|2021-07-15 08:55:00|1711.9|1708.9|1711|1708|1712.8|1709.8|1710.9|1707.9|101
1626339600000|2021-07-15 09:00:00|1710.9|1707.9|1712.9|1709.9|1713|1710|1710.9|1707.9|47
1626339900000|2021-07-15 09:05:00|1713|1710|1713.9|1710.9|1714.9|1711.9|1712.9|1709.9|95
1626340200000|2021-07-15 09:10:00|1713.8|1710.8|1713|1710|1714|1711|1713|1710|15
1626340500000|2021-07-15 09:15:00|1713.9|1710.9|1711|1708|1715|1712|1711|1708|79
1626340800000|2021-07-15 09:20:00|1711.9|1708.9|1714.9|1711.9|1714.9|1711.9|1711.9|1708.9|40
1626341100000|2021-07-15 09:25:00|1714.5|1711.5|1714.9|1711.9|1715|1712|1714.5|1711.5|35
1626341400000|2021-07-15 09:30:00|1715|1712|1709.3|1706.3|1716|1713|1709.3|1706.3|2118
1626341700000|2021-07-15 09:35:00|1709.2|1706.2|1711.2|1708.2|1711.2|1708.2|1709.2|1706.2|158
1626342000000|2021-07-15 09:40:00|1711.3|1708.3|1711.4|1708.4|1712.2|1709.2|1709.4|1706.4|90
1626342300000|2021-07-15 09:45:00|1711.5|1708.5|1714.4|1711.4|1715.3|1712.3|1711.5|1708.5|97
1626342600000|2021-07-15 09:50:00|1714.3|1711.3|1715.2|1712.2|1715.3|1712.3|1714.3|1711.3|38
1626342900000|2021-07-15 09:55:00|1714.8|1711.8|1716.2|1713.2|1716.2|1713.2|1714.8|1711.8|15
1626343200000|2021-07-15 10:00:00|1716.4|1713.4|1714.4|1711.4|1717.2|1714.2|1714.4|1711.4|174
1626343500000|2021-07-15 10:05:00|1715.3|1712.3|1711.9|1708.9|1715.3|1712.3|1711.4|1708.4|163
1626343800000|2021-07-15 10:10:00|1712.3|1709.3|1710.3|1707.3|1713.3|1710.3|1710.3|1707.3|150
1626344100000|2021-07-15 10:15:00|1710.4|1707.4|1710.4|1707.4|1711.3|1708.3|1710.3|1707.3|95
1626344400000|2021-07-15 10:20:00|1711.3|1708.3|1709.4|1706.4|1711.4|1708.4|1708.9|1705.9|140
1626344700000|2021-07-15 10:25:00|1709.3|1706.3|1705.4|1702.4|1709.3|1706.3|1705.4|1702.4|277
1626345000000|2021-07-15 10:30:00|1705.3|1702.3|1705.3|1702.3|1705.4|1702.4|1703.4|1700.4|224
1626345300000|2021-07-15 10:35:00|1704.9|1701.9|1705.4|1702.4|1706.3|1703.3|1704.4|1701.4|69
1626345600000|2021-07-15 10:40:00|1705.9|1702.9|1707.4|1704.4|1707.4|1704.4|1705.4|1702.4|60
1626345900000|2021-07-15 10:45:00|1707.3|1704.3|1707.4|1704.4|1707.5|1704.5|1706.9|1703.9|28
1626346200000|2021-07-15 10:50:00|1707.5|1704.5|1708.4|1705.4|1708.4|1705.4|1706.5|1703.5|53
1626346500000|2021-07-15 10:55:00|1707.5|1704.5|1709.4|1706.4|1709.4|1706.4|1707.5|1704.5|29
1626346800000|2021-07-15 11:00:00|1709.3|1706.3|1705.5|1702.5|1709.3|1706.3|1705.5|1702.5|61
1626347100000|2021-07-15 11:05:00|1705.9|1702.9|1707.3|1704.3|1707.3|1704.3|1705.4|1702.4|57
1626347400000|2021-07-15 11:10:00|1707.4|1704.4|1708.3|1705.3|1708.3|1705.3|1706.4|1703.4|29
1626347700000|2021-07-15 11:15:00|1708.4|1705.4|1709.4|1706.4|1710.8|1707.8|1708.4|1705.4|62
1626348000000|2021-07-15 11:20:00|1710.3|1707.3|1708.4|1705.4|1710.4|1707.4|1708.4|1705.4|78
1626348300000|2021-07-15 11:25:00|1708.2|1705.2|1708.4|1705.4|1710.3|1707.3|1707.4|1704.4|44
1626348600000|2021-07-15 11:30:00|1709.3|1706.3|1709.5|1706.5|1710.3|1707.3|1709.3|1706.3|61
1626348900000|2021-07-15 11:35:00|1710.3|1707.3|1712.5|1709.5|1713.3|1710.3|1710.3|1707.3|179
1626349200000|2021-07-15 11:40:00|1712.4|1709.4|1714.4|1711.4|1714.4|1711.4|1711.4|1708.4|75
1626349500000|2021-07-15 11:45:00|1714.3|1711.3|1715.3|1712.3|1717.4|1714.4|1714.3|1711.3|308
1626349800000|2021-07-15 11:50:00|1715.4|1712.4|1714.2|1711.2|1717.1|1714.1|1714.2|1711.2|497
1626350100000|2021-07-15 11:55:00|1715|1712|1714.2|1711.2|1715.2|1712.2|1711.8|1708.8|323
1626350400000|2021-07-15 12:00:00|1714.1|1711.1|1709.2|1706.2|1714.6|1711.6|1706.2|1703.2|306
1626350700000|2021-07-15 12:05:00|1708.4|1705.4|1707.2|1704.2|1709.4|1706.4|1706.3|1703.3|245
1626351000000|2021-07-15 12:10:00|1706.7|1703.7|1705.1|1702.1|1706.7|1703.7|1703.2|1700.2|329
1626351300000|2021-07-15 12:15:00|1704.3|1701.3|1705.2|1702.2|1706.1|1703.1|1704.3|1701.3|70
1626351600000|2021-07-15 12:20:00|1705.3|1702.3|1707.1|1704.1|1708.2|1705.2|1703.3|1700.3|240
1626351900000|2021-07-15 12:25:00|1707.2|1704.2|1708.2|1705.2|1709.2|1706.2|1707.2|1704.2|73
1626352200000|2021-07-15 12:30:00|1708|1705|1707.3|1704.3|1709.2|1706.2|1707.2|1704.2|171
1626352500000|2021-07-15 12:35:00|1707.2|1704.2|1712.6|1709.6|1712.6|1709.6|1707.2|1704.2|174
1626352800000|2021-07-15 12:40:00|1713.1|1710.1|1713.2|1710.2|1716.1|1713.1|1713.1|1710.1|452
1626353100000|2021-07-15 12:45:00|1712.2|1709.2|1712.1|1709.1|1712.3|1709.3|1711.2|1708.2|36
1626353400000|2021-07-15 12:50:00|1712.2|1709.2|1711.7|1708.7|1712.3|1709.3|1711.3|1708.3|37
1626353700000|2021-07-15 12:55:00|1712.1|1709.1|1710.2|1707.2|1712.2|1709.2|1710.2|1707.2|32
1626354000000|2021-07-15 13:00:00|1709.4|1706.4|1705.3|1702.3|1710.2|1707.2|1705.3|1702.3|192
1626354300000|2021-07-15 13:05:00|1706.1|1703.1|1707.3|1704.3|1709.1|1706.1|1706.1|1703.1|284
1626354600000|2021-07-15 13:10:00|1706.8|1703.8|1710.3|1707.3|1710.3|1707.3|1706.3|1703.3|114
1626354900000|2021-07-15 13:15:00|1711.1|1708.1|1713.3|1710.3|1713.3|1710.3|1710.3|1707.3|85
1626355200000|2021-07-15 13:20:00|1712.3|1709.3|1713.3|1710.3|1714.3|1711.3|1712.2|1709.2|207
1626355500000|2021-07-15 13:25:00|1713.7|1710.7|1709.3|1706.3|1713.7|1710.7|1709.3|1706.3|113
1626355800000|2021-07-15 13:30:00|1709.2|1706.2|1711.3|1708.3|1712.1|1709.1|1708.2|1705.2|240
1626356100000|2021-07-15 13:35:00|1711.2|1708.2|1709.3|1706.3|1712.2|1709.2|1708.2|1705.2|133
1626356400000|2021-07-15 13:40:00|1709.2|1706.2|1710.1|1707.1|1711.7|1708.7|1709.2|1706.2|212
1626356700000|2021-07-15 13:45:00|1709.3|1706.3|1712.1|1709.1|1712.6|1709.6|1708.1|1705.1|127
1626357000000|2021-07-15 13:50:00|1711.7|1708.7|1709.2|1706.2|1712.7|1709.7|1709.2|1706.2|98
1626357300000|2021-07-15 13:55:00|1709.3|1706.3|1712.1|1709.1|1712.3|1709.3|1709.3|1706.3|278
1626357600000|2021-07-15 14:00:00|1712.2|1709.2|1712.2|1709.2|1714.2|1711.2|1711.7|1708.7|264
1626357900000|2021-07-15 14:05:00|1712.4|1709.4|1709.2|1706.2|1713.2|1710.2|1709.2|1706.2|114
1626358200000|2021-07-15 14:10:00|1709.3|1706.3|1708.3|1705.3|1710.1|1707.1|1706.3|1703.3|278
1626358500000|2021-07-15 14:15:00|1709.2|1706.2|1708.1|1705.1|1709.2|1706.2|1707.2|1704.2|139
1626358800000|2021-07-15 14:20:00|1708.2|1705.2|1705.2|1702.2|1708.2|1705.2|1705.1|1702.1|449
1626359100000|2021-07-15 14:25:00|1705.1|1702.1|1707.1|1704.1|1707.2|1704.2|1704.2|1701.2|217
1626359400000|2021-07-15 14:30:00|1707.9|1704.9|1709.1|1706.1|1709.2|1706.2|1707.1|1704.1|121
1626359700000|2021-07-15 14:35:00|1708.2|1705.2|1709.2|1706.2|1709.3|1706.3|1708.1|1705.1|129
1626360000000|2021-07-15 14:40:00|1710.4|1707.4|1711.1|1708.1|1712.1|1709.1|1710.1|1707.1|1012
1626360300000|2021-07-15 14:45:00|1711.9|1708.9|1712.1|1709.1|1713|1710|1711.1|1708.1|217
1626360600000|2021-07-15 14:50:00|1711.9|1708.9|1715.9|1712.9|1715.9|1712.9|1711.1|1708.1|645
1626360900000|2021-07-15 14:55:00|1714.9|1711.9|1715.9|1712.9|1716.4|1713.4|1714.9|1711.9|128
1626361200000|2021-07-15 15:00:00|1716|1713|1720.7|1717.7|1722.6|1719.6|1714.9|1711.9|1618
1626361500000|2021-07-15 15:05:00|1721.7|1718.7|1718.7|1715.7|1725.6|1722.6|1718.7|1715.7|781
1626361800000|2021-07-15 15:10:00|1719.2|1716.2|1721.5|1718.5|1723.6|1720.6|1718.7|1715.7|407
1626362100000|2021-07-15 15:15:00|1721.7|1718.7|1722.7|1719.7|1722.7|1719.7|1719.7|1716.7|533
1626362400000|2021-07-15 15:20:00|1723.6|1720.6|1726.6|1723.6|1728.5|1725.5|1723.6|1720.6|406
1626362700000|2021-07-15 15:25:00|1726.5|1723.5|1725.7|1722.7|1729.7|1726.7|1724.7|1721.7|531
1626363000000|2021-07-15 15:30:00|1725.8|1722.8|1728.6|1725.6|1728.7|1725.7|1725.6|1722.6|303
1626363300000|2021-07-15 15:35:00|1728.5|1725.5|1730.5|1727.5|1731|1728|1728.5|1725.5|412
1626363600000|2021-07-15 15:40:00|1729.6|1726.6|1737.5|1734.5|1738.3|1735.3|1729.5|1726.5|575
1626363900000|2021-07-15 15:45:00|1737.4|1734.4|1735.9|1732.9|1743.7|1740.7|1735.3|1732.3|773
1626364200000|2021-07-15 15:50:00|1737.1|1734.1|1738.3|1735.3|1741.4|1738.4|1735.5|1732.5|467
1626364500000|2021-07-15 15:55:00|1738.8|1735.8|1740.3|1737.3|1741.5|1738.5|1738.5|1735.5|297
1626364800000|2021-07-15 16:00:00|1741.3|1738.3|1742.3|1739.3|1742.5|1739.5|1739.4|1736.4|296
1626365100000|2021-07-15 16:05:00|1742.5|1739.5|1736.7|1733.7|1743.4|1740.4|1736.7|1733.7|429
1626365400000|2021-07-15 16:10:00|1736.8|1733.8|1733.8|1730.8|1738.3|1735.3|1732.6|1729.6|632
1626365700000|2021-07-15 16:15:00|1733.7|1730.7|1733.8|1730.8|1734.6|1731.6|1732.8|1729.8|192
1626366000000|2021-07-15 16:20:00|1734.6|1731.6|1735.7|1732.7|1736.6|1733.6|1734.6|1731.6|190
1626366300000|2021-07-15 16:25:00|1735.6|1732.6|1736.6|1733.6|1736.6|1733.6|1734.6|1731.6|217
1626366600000|2021-07-15 16:30:00|1735.7|1732.7|1733.6|1730.6|1736.6|1733.6|1733.6|1730.6|206
1626366900000|2021-07-15 16:35:00|1733.5|1730.5|1734.6|1731.6|1734.6|1731.6|1733.5|1730.5|282
1626367200000|2021-07-15 16:40:00|1733.7|1730.7|1734.5|1731.5|1734.6|1731.6|1733.6|1730.6|357
1626367500000|2021-07-15 16:45:00|1734.6|1731.6|1740.5|1737.5|1741.4|1738.4|1734.6|1731.6|507
1626367800000|2021-07-15 16:50:00|1740.4|1737.4|1741|1738|1744.4|1741.4|1740|1737|2610
1626368100000|2021-07-15 16:55:00|1740.6|1737.6|1744.5|1741.5|1746|1743|1740|1737|1833
1626420600000|2021-07-16 07:30:00|1743.1|1740.1|1755.5|1752.5|1756.9|1753.9|1743.1|1740.1|594
1626420900000|2021-07-16 07:35:00|1755.1|1752.1|1749.1|1746.1|1755.1|1752.1|1748.1|1745.1|398
1626421200000|2021-07-16 07:40:00|1748.7|1745.7|1748.1|1745.1|1750.1|1747.1|1748.1|1745.1|79
1626421500000|2021-07-16 07:45:00|1749.1|1746.1|1756.9|1753.9|1756.9|1753.9|1749|1746|200
1626421800000|2021-07-16 07:50:00|1756.8|1753.8|1756.1|1753.1|1757|1754|1754.1|1751.1|36
1626422100000|2021-07-16 07:55:00|1756.5|1753.5|1754.5|1751.5|1756.5|1753.5|1752.1|1749.1|112
1626422400000|2021-07-16 08:00:00|1754|1751|1751.9|1748.9|1754|1751|1751|1748|67
1626422700000|2021-07-16 08:05:00|1751|1748|1751|1748|1751|1748|1749.9|1746.9|49
1626423000000|2021-07-16 08:10:00|1750.2|1747.2|1751.2|1748.2|1752.2|1749.2|1749.1|1746.1|70
1626423300000|2021-07-16 08:15:00|1752.1|1749.1|1754.5|1751.5|1754.5|1751.5|1750.1|1747.1|144
1626423600000|2021-07-16 08:20:00|1754.1|1751.1|1757.2|1754.2|1757.2|1754.2|1753.1|1750.1|118
1626423900000|2021-07-16 08:25:00|1757.3|1754.3|1757.4|1754.4|1757.4|1754.4|1756.4|1753.4|55
1626424200000|2021-07-16 08:30:00|1756.4|1753.4|1754.8|1751.8|1757.2|1754.2|1754.3|1751.3|142
1626424500000|2021-07-16 08:35:00|1755.2|1752.2|1757.2|1754.2|1757.2|1754.2|1753.2|1750.2|86
1626424800000|2021-07-16 08:40:00|1757.1|1754.1|1758.2|1755.2|1758.3|1755.3|1757|1754|137
1626425100000|2021-07-16 08:45:00|1758.3|1755.3|1757.3|1754.3|1758.3|1755.3|1756.8|1753.8|199
1626425400000|2021-07-16 08:50:00|1757.4|1754.4|1756.2|1753.2|1757.8|1754.8|1755.3|1752.3|114
1626425700000|2021-07-16 08:55:00|1755.3|1752.3|1757.2|1754.2|1757.2|1754.2|1754.2|1751.2|81
1626426000000|2021-07-16 09:00:00|1756.3|1753.3|1756.4|1753.4|1758.3|1755.3|1756.3|1753.3|147
1626426300000|2021-07-16 09:05:00|1755.4|1752.4|1755.5|1752.5|1755.5|1752.5|1754.4|1751.4|51
1626426600000|2021-07-16 09:10:00|1754.3|1751.3|1753.5|1750.5|1754.5|1751.5|1752.5|1749.5|40
1626426900000|2021-07-16 09:15:00|1753.3|1750.3|1755.3|1752.3|1755.3|1752.3|1753.3|1750.3|36
1626427200000|2021-07-16 09:20:00|1754.6|1751.6|1754|1751|1754.6|1751.6|1753.3|1750.3|57
1626427500000|2021-07-16 09:25:00|1753.6|1750.6|1751.5|1748.5|1753.6|1750.6|1751.5|1748.5|31
1626427800000|2021-07-16 09:30:00|1751.7|1748.7|1751.5|1748.5|1753|1750|1751.5|1748.5|28
1626428100000|2021-07-16 09:35:00|1750.5|1747.5|1750.4|1747.4|1750.5|1747.5|1748.5|1745.5|122
1626428400000|2021-07-16 09:40:00|1750.5|1747.5|1748.6|1745.6|1751.9|1748.9|1748.5|1745.5|77
1626428700000|2021-07-16 09:45:00|1748.5|1745.5|1748.5|1745.5|1750.5|1747.5|1748.5|1745.5|69
1626429000000|2021-07-16 09:50:00|1748.3|1745.3|1747.5|1744.5|1749.5|1746.5|1747.5|1744.5|34
1626429300000|2021-07-16 09:55:00|1747.6|1744.6|1748.4|1745.4|1750.4|1747.4|1747.6|1744.6|95
1626429600000|2021-07-16 10:00:00|1748.5|1745.5|1746.4|1743.4|1748.5|1745.5|1746.4|1743.4|52
1626429900000|2021-07-16 10:05:00|1746.5|1743.5|1745.4|1742.4|1747.4|1744.4|1744.5|1741.5|129
1626430200000|2021-07-16 10:10:00|1745|1742|1744.4|1741.4|1745|1742|1743.3|1740.3|115
1626430500000|2021-07-16 10:15:00|1744|1741|1741.5|1738.5|1745.5|1742.5|1741.5|1738.5|132
1626430800000|2021-07-16 10:20:00|1741.7|1738.7|1744.4|1741.4|1745.4|1742.4|1741.5|1738.5|215
1626431100000|2021-07-16 10:25:00|1744.5|1741.5|1742.4|1739.4|1745.4|1742.4|1741.5|1738.5|117
1626431400000|2021-07-16 10:30:00|1741.5|1738.5|1742.5|1739.5|1742.5|1739.5|1741.4|1738.4|44
1626431700000|2021-07-16 10:35:00|1742.4|1739.4|1741.9|1738.9|1742.5|1739.5|1741.4|1738.4|56
1626432000000|2021-07-16 10:40:00|1741.5|1738.5|1743.4|1740.4|1743.4|1740.4|1741.5|1738.5|32
1626432300000|2021-07-16 10:45:00|1743.5|1740.5|1741.5|1738.5|1743.5|1740.5|1740.5|1737.5|59
1626432600000|2021-07-16 10:50:00|1742.5|1739.5|1740.5|1737.5|1742.5|1739.5|1740.5|1737.5|28
1626432900000|2021-07-16 10:55:00|1740.6|1737.6|1742.5|1739.5|1743|1740|1740.5|1737.5|39
1626433200000|2021-07-16 11:00:00|1743.5|1740.5|1743.5|1740.5|1744.5|1741.5|1743.5|1740.5|53
1626433500000|2021-07-16 11:05:00|1743.4|1740.4|1743.5|1740.5|1744.4|1741.4|1743.4|1740.4|25
1626433800000|2021-07-16 11:10:00|1744|1741|1744.4|1741.4|1745.3|1742.3|1743.4|1740.4|150
1626434100000|2021-07-16 11:15:00|1743.6|1740.6|1744.4|1741.4|1744.4|1741.4|1742.4|1739.4|71
1626434400000|2021-07-16 11:20:00|1744.5|1741.5|1745.3|1742.3|1745.4|1742.4|1744.3|1741.3|115
1626434700000|2021-07-16 11:25:00|1745.5|1742.5|1744.4|1741.4|1746.4|1743.4|1744.4|1741.4|84
1626435000000|2021-07-16 11:30:00|1744.5|1741.5|1745.5|1742.5|1745.5|1742.5|1744.4|1741.4|39
1626435300000|2021-07-16 11:35:00|1746.5|1743.5|1745.9|1742.9|1746.5|1743.5|1745.9|1742.9|89
1626435600000|2021-07-16 11:40:00|1745.5|1742.5|1747.3|1744.3|1747.4|1744.4|1745.4|1742.4|39
1626435900000|2021-07-16 11:45:00|1748.3|1745.3|1747.3|1744.3|1748.3|1745.3|1746.9|1743.9|147
1626436200000|2021-07-16 11:50:00|1747.4|1744.4|1740.5|1737.5|1748.4|1745.4|1740.5|1737.5|208
1626436500000|2021-07-16 11:55:00|1739.5|1736.5|1742.3|1739.3|1742.4|1739.4|1738.5|1735.5|116
1626436800000|2021-07-16 12:00:00|1743.4|1740.4|1735.5|1732.5|1743.5|1740.5|1734.5|1731.5|270
1626437100000|2021-07-16 12:05:00|1736.3|1733.3|1740.4|1737.4|1740.4|1737.4|1736.3|1733.3|138
1626437400000|2021-07-16 12:10:00|1740.3|1737.3|1742.8|1739.8|1743.4|1740.4|1739.4|1736.4|171
1626437700000|2021-07-16 12:15:00|1742.9|1739.9|1747.3|1744.3|1747.9|1744.9|1742.9|1739.9|198
1626438000000|2021-07-16 12:20:00|1748.1|1745.1|1746.3|1743.3|1748.3|1745.3|1746.3|1743.3|161
1626438300000|2021-07-16 12:25:00|1746.4|1743.4|1744.9|1741.9|1746.4|1743.4|1744.5|1741.5|100
1626438600000|2021-07-16 12:30:00|1745.3|1742.3|1744.4|1741.4|1745.5|1742.5|1743.4|1740.4|169
1626438900000|2021-07-16 12:35:00|1745.3|1742.3|1741.5|1738.5|1746.3|1743.3|1741.5|1738.5|179
1626439200000|2021-07-16 12:40:00|1741.3|1738.3|1741.9|1738.9|1742.3|1739.3|1741.3|1738.3|106
1626439500000|2021-07-16 12:45:00|1742.3|1739.3|1745.3|1742.3|1745.4|1742.4|1742.3|1739.3|199
1626439800000|2021-07-16 12:50:00|1745.4|1742.4|1746.3|1743.3|1746.3|1743.3|1744.3|1741.3|86
1626440100000|2021-07-16 12:55:00|1746.5|1743.5|1747.3|1744.3|1747.3|1744.3|1745.8|1742.8|79
1626440400000|2021-07-16 13:00:00|1748.3|1745.3|1746.3|1743.3|1748.3|1745.3|1746.2|1743.2|191
1626440700000|2021-07-16 13:05:00|1746.4|1743.4|1745.2|1742.2|1748.2|1745.2|1745.2|1742.2|124
1626441000000|2021-07-16 13:10:00|1744.8|1741.8|1743.3|1740.3|1745.3|1742.3|1741.3|1738.3|149
1626441300000|2021-07-16 13:15:00|1743.4|1740.4|1745.2|1742.2|1746.3|1743.3|1743.4|1740.4|100
1626441600000|2021-07-16 13:20:00|1744.8|1741.8|1750.1|1747.1|1750.1|1747.1|1744.8|1741.8|193
1626441900000|2021-07-16 13:25:00|1750.3|1747.3|1751.3|1748.3|1753.2|1750.2|1750.1|1747.1|369
1626442200000|2021-07-16 13:30:00|1751.2|1748.2|1749.2|1746.2|1752.1|1749.1|1748.3|1745.3|420
1626442500000|2021-07-16 13:35:00|1749.7|1746.7|1752.6|1749.6|1753.1|1750.1|1749.7|1746.7|201
1626442800000|2021-07-16 13:40:00|1752.5|1749.5|1753.1|1750.1|1753.1|1750.1|1750.2|1747.2|300
1626443100000|2021-07-16 13:45:00|1752.7|1749.7|1751.1|1748.1|1756.1|1753.1|1751.1|1748.1|542
1626443400000|2021-07-16 13:50:00|1751|1748|1751.1|1748.1|1751.7|1748.7|1747.7|1744.7|258
1626443700000|2021-07-16 13:55:00|1750.6|1747.6|1752.6|1749.6|1752.6|1749.6|1750.3|1747.3|75
1626444000000|2021-07-16 14:00:00|1752.2|1749.2|1754.7|1751.7|1755.2|1752.2|1752.2|1749.2|170
1626444300000|2021-07-16 14:05:00|1754.3|1751.3|1748.3|1745.3|1754.7|1751.7|1748.3|1745.3|215
1626444600000|2021-07-16 14:10:00|1749.2|1746.2|1742.3|1739.3|1749.2|1746.2|1741.3|1738.3|628
1626444900000|2021-07-16 14:15:00|1742.2|1739.2|1744.7|1741.7|1744.7|1741.7|1741.2|1738.2|274
1626445200000|2021-07-16 14:20:00|1745.1|1742.1|1747.2|1744.2|1747.3|1744.3|1744.3|1741.3|202
1626445500000|2021-07-16 14:25:00|1746.3|1743.3|1750.2|1747.2|1751.1|1748.1|1745.3|1742.3|278
1626445800000|2021-07-16 14:30:00|1749.2|1746.2|1750.2|1747.2|1751.1|1748.1|1749.1|1746.1|221
1626446100000|2021-07-16 14:35:00|1750.1|1747.1|1750.2|1747.2|1750.2|1747.2|1747.1|1744.1|330
1626446400000|2021-07-16 14:40:00|1750.3|1747.3|1751.7|1748.7|1752.3|1749.3|1750.3|1747.3|201
1626446700000|2021-07-16 14:45:00|1752.1|1749.1|1751.2|1748.2|1752.2|1749.2|1748.7|1745.7|286
1626447000000|2021-07-16 14:50:00|1751.3|1748.3|1765|1762|1765.4|1762.4|1751.1|1748.1|725
1626447300000|2021-07-16 14:55:00|1764.9|1761.9|1782.8|1779.8|1783.4|1780.4|1764.9|1761.9|1879
1626447600000|2021-07-16 15:00:00|1782.4|1779.4|1776.8|1773.8|1782.9|1779.9|1775.9|1772.9|1035
1626447900000|2021-07-16 15:05:00|1777.3|1774.3|1784.9|1781.9|1785.1|1782.1|1777.3|1774.3|644
1626448200000|2021-07-16 15:10:00|1785.9|1782.9|1782|1779|1787|1784|1782|1779|708
1626448500000|2021-07-16 15:15:00|1782.1|1779.1|1773.3|1770.3|1782.1|1779.1|1771.3|1768.3|1096
1626448800000|2021-07-16 15:20:00|1773.7|1770.7|1776.1|1773.1|1778.1|1775.1|1773.3|1770.3|357
1626449100000|2021-07-16 15:25:00|1776.3|1773.3|1774.7|1771.7|1778.1|1775.1|1774.2|1771.2|444
1626449400000|2021-07-16 15:30:00|1774.2|1771.2|1774.2|1771.2|1777.2|1774.2|1774.2|1771.2|179
1626449700000|2021-07-16 15:35:00|1775.1|1772.1|1777.2|1774.2|1778.2|1775.2|1774.2|1771.2|292
1626450000000|2021-07-16 15:40:00|1777.4|1774.4|1778.9|1775.9|1781|1778|1777.4|1774.4|426
1626450300000|2021-07-16 15:45:00|1779.1|1776.1|1775.7|1772.7|1779.1|1776.1|1775.1|1772.1|144
1626450600000|2021-07-16 15:50:00|1775.4|1772.4|1776.1|1773.1|1778.1|1775.1|1775.1|1772.1|135
1626450900000|2021-07-16 15:55:00|1776.3|1773.3|1773.8|1770.8|1777.6|1774.6|1773.3|1770.3|264
1626451200000|2021-07-16 16:00:00|1773.4|1770.4|1774.3|1771.3|1774.3|1771.3|1769.7|1766.7|497
1626451500000|2021-07-16 16:05:00|1775.3|1772.3|1778.3|1775.3|1778.8|1775.8|1775.3|1772.3|396
1626451800000|2021-07-16 16:10:00|1778.4|1775.4|1779.3|1776.3|1779.4|1776.4|1776.4|1773.4|235
1626452100000|2021-07-16 16:15:00|1779.4|1776.4|1775.2|1772.2|1781.1|1778.1|1774.4|1771.4|354
1626452400000|2021-07-16 16:20:00|1775.4|1772.4|1776.4|1773.4|1776.4|1773.4|1772.6|1769.6|335
1626452700000|2021-07-16 16:25:00|1776|1773|1772.5|1769.5|1776|1773|1770.5|1767.5|219
1626453000000|2021-07-16 16:30:00|1772.4|1769.4|1773|1770|1775.4|1772.4|1772.4|1769.4|159
1626453300000|2021-07-16 16:35:00|1772.5|1769.5|1768.6|1765.6|1772.5|1769.5|1768.6|1765.6|230
1626453600000|2021-07-16 16:40:00|1768.7|1765.7|1774.6|1771.6|1778.2|1775.2|1768.7|1765.7|342
1626453900000|2021-07-16 16:45:00|1775.6|1772.6|1777.5|1774.5|1781.4|1778.4|1775.6|1772.6|320
1626454200000|2021-07-16 16:50:00|1777.6|1774.6|1778.2|1775.2|1783.2|1780.2|1777.2|1774.2|1812
1626454500000|2021-07-16 16:55:00|1778.3|1775.3|1776.2|1773.2|1779.2|1776.2|1772.4|1769.4|931
1626454800000|2021-07-16 17:00:00|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|0
1626679800000|2021-07-19 07:30:00|1785.2|1782.2|1780.2|1777.2|1788.6|1785.6|1780.2|1777.2|675
1626680100000|2021-07-19 07:35:00|1779.6|1776.6|1778.4|1775.4|1781.7|1778.7|1778.2|1775.2|246
1626680400000|2021-07-19 07:40:00|1777.4|1774.4|1768.4|1765.4|1777.7|1774.7|1768.4|1765.4|403
1626680700000|2021-07-19 07:45:00|1767.4|1764.4|1763.9|1760.9|1768.6|1765.6|1763.4|1760.4|445
1626681000000|2021-07-19 07:50:00|1763.7|1760.7|1765.9|1762.9|1767.9|1764.9|1763|1760|145
1626681300000|2021-07-19 07:55:00|1766.9|1763.9|1766|1763|1766.9|1763.9|1765.2|1762.2|77
1626681600000|2021-07-19 08:00:00|1766.1|1763.1|1765.2|1762.2|1766.5|1763.5|1765.2|1762.2|80
1626681900000|2021-07-19 08:05:00|1766.1|1763.1|1766.6|1763.6|1767|1764|1765.2|1762.2|52
1626682200000|2021-07-19 08:10:00|1767|1764|1768.1|1765.1|1771|1768|1766.1|1763.1|110
1626682500000|2021-07-19 08:15:00|1769.1|1766.1|1767.6|1764.6|1769.5|1766.5|1767.2|1764.2|99
1626682800000|2021-07-19 08:20:00|1768|1765|1763.2|1760.2|1768.1|1765.1|1763.1|1760.1|87
1626683100000|2021-07-19 08:25:00|1763.6|1760.6|1761.2|1758.2|1763.6|1760.6|1761.1|1758.1|71
1626683400000|2021-07-19 08:30:00|1761.1|1758.1|1760.1|1757.1|1762.1|1759.1|1759.2|1756.2|85
1626683700000|2021-07-19 08:35:00|1759.7|1756.7|1762|1759|1764.1|1761.1|1759.2|1756.2|181
1626684000000|2021-07-19 08:40:00|1760.2|1757.2|1760.1|1757.1|1762.1|1759.1|1759.1|1756.1|131
1626684300000|2021-07-19 08:45:00|1759.4|1756.4|1762.1|1759.1|1762.2|1759.2|1759.4|1756.4|56
1626684600000|2021-07-19 08:50:00|1761.2|1758.2|1768|1765|1769|1766|1761.2|1758.2|235
1626684900000|2021-07-19 08:55:00|1768.1|1765.1|1770.1|1767.1|1772.9|1769.9|1766.6|1763.6|377
1626685200000|2021-07-19 09:00:00|1770|1767|1773|1770|1773|1770|1770|1767|124
1626685500000|2021-07-19 09:05:00|1773.1|1770.1|1774|1771|1775.8|1772.8|1773.1|1770.1|207
1626685800000|2021-07-19 09:10:00|1773.9|1770.9|1772.9|1769.9|1773.9|1770.9|1772.8|1769.8|46
1626686100000|2021-07-19 09:15:00|1772|1769|1771.8|1768.8|1772.9|1769.9|1770.8|1767.8|54
1626686400000|2021-07-19 09:20:00|1771.9|1768.9|1772.8|1769.8|1772.9|1769.9|1771.9|1768.9|25
1626686700000|2021-07-19 09:25:00|1772.9|1769.9|1771.9|1768.9|1772.9|1769.9|1770.9|1767.9|50
1626687000000|2021-07-19 09:30:00|1771|1768|1767.2|1764.2|1771.9|1768.9|1767.2|1764.2|135
1626687300000|2021-07-19 09:35:00|1767.1|1764.1|1769|1766|1769.1|1766.1|1766.7|1763.7|26
1626687600000|2021-07-19 09:40:00|1767|1764|1771|1768|1771.1|1768.1|1767|1764|49
1626687900000|2021-07-19 09:45:00|1770.3|1767.3|1770.4|1767.4|1771|1768|1769|1766|108
1626688200000|2021-07-19 09:50:00|1770.8|1767.8|1772.8|1769.8|1772.9|1769.9|1769.9|1766.9|112
1626688500000|2021-07-19 09:55:00|1772.9|1769.9|1772.9|1769.9|1772.9|1769.9|1771.9|1768.9|61
1626688800000|2021-07-19 10:00:00|1772|1769|1773|1770|1774|1771|1771.9|1768.9|31
1626689100000|2021-07-19 10:05:00|1772.9|1769.9|1772.9|1769.9|1773.3|1770.3|1769.9|1766.9|139
1626689400000|2021-07-19 10:10:00|1771.9|1768.9|1773.9|1770.9|1775.9|1772.9|1771.9|1768.9|86
1626689700000|2021-07-19 10:15:00|1772.8|1769.8|1771.9|1768.9|1772.9|1769.9|1771|1768|60
1626690000000|2021-07-19 10:20:00|1769|1766|1768.9|1765.9|1770.4|1767.4|1768|1765|157
1626690300000|2021-07-19 10:25:00|1769.8|1766.8|1768.9|1765.9|1770.4|1767.4|1768|1765|52
1626690600000|2021-07-19 10:30:00|1768.8|1765.8|1769.9|1766.9|1769.9|1766.9|1768|1765|31
1626690900000|2021-07-19 10:35:00|1770.3|1767.3|1769.9|1766.9|1771|1768|1768.9|1765.9|39
1626691200000|2021-07-19 10:40:00|1770.3|1767.3|1770.9|1767.9|1770.9|1767.9|1769.9|1766.9|11
1626691500000|2021-07-19 10:45:00|1770.8|1767.8|1770.9|1767.9|1770.9|1767.9|1769.8|1766.8|40
1626691800000|2021-07-19 10:50:00|1770.8|1767.8|1770.9|1767.9|1771|1768|1770|1767|54
1626692100000|2021-07-19 10:55:00|1771|1768|1771.8|1768.8|1771.8|1768.8|1770|1767|128
1626692400000|2021-07-19 11:00:00|1771.9|1768.9|1772.8|1769.8|1772.9|1769.9|1771.9|1768.9|58
1626692700000|2021-07-19 11:05:00|1772.9|1769.9|1772.9|1769.9|1773|1770|1772.9|1769.9|6
1626693000000|2021-07-19 11:10:00|1773|1770|1773.9|1770.9|1773.9|1770.9|1771|1768|55
1626693300000|2021-07-19 11:15:00|1773.8|1770.8|1772.8|1769.8|1774.4|1771.4|1771.9|1768.9|60
1626693600000|2021-07-19 11:20:00|1772.9|1769.9|1774.9|1771.9|1774.9|1771.9|1772.8|1769.8|22
1626693900000|2021-07-19 11:25:00|1774.8|1771.8|1774.8|1771.8|1775.8|1772.8|1773.8|1770.8|60
1626694200000|2021-07-19 11:30:00|1774.9|1771.9|1771.9|1768.9|1774.9|1771.9|1771.9|1768.9|41
1626694500000|2021-07-19 11:35:00|1771.4|1768.4|1765.9|1762.9|1771.9|1768.9|1763|1760|222
1626694800000|2021-07-19 11:40:00|1766.8|1763.8|1766.9|1763.9|1767.4|1764.4|1764.5|1761.5|117
1626695100000|2021-07-19 11:45:00|1767|1764|1767.9|1764.9|1768.9|1765.9|1766.9|1763.9|66
1626695400000|2021-07-19 11:50:00|1767.7|1764.7|1764.2|1761.2|1767.7|1764.7|1763.2|1760.2|178
1626695700000|2021-07-19 11:55:00|1765.2|1762.2|1770.1|1767.1|1770.4|1767.4|1765.2|1762.2|100
1626696000000|2021-07-19 12:00:00|1768.6|1765.6|1763.3|1760.3|1769.2|1766.2|1762.3|1759.3|201
1626696300000|2021-07-19 12:05:00|1764.1|1761.1|1757.2|1754.2|1764.2|1761.2|1756.3|1753.3|457
1626696600000|2021-07-19 12:10:00|1757.3|1754.3|1756.4|1753.4|1759.5|1756.5|1754|1751|587
1626696900000|2021-07-19 12:15:00|1757.4|1754.4|1753.8|1750.8|1758.5|1755.5|1753.8|1750.8|344
1626697200000|2021-07-19 12:20:00|1754.8|1751.8|1758.5|1755.5|1758.5|1755.5|1754.7|1751.7|443
1626697500000|2021-07-19 12:25:00|1758.7|1755.7|1759.9|1756.9|1761.4|1758.4|1755.5|1752.5|476
1626697800000|2021-07-19 12:30:00|1761.1|1758.1|1761.4|1758.4|1765.3|1762.3|1759.4|1756.4|410
1626698100000|2021-07-19 12:35:00|1761.3|1758.3|1760.2|1757.2|1763.3|1760.3|1760.2|1757.2|224
1626698400000|2021-07-19 12:40:00|1760.1|1757.1|1758.1|1755.1|1761.1|1758.1|1757.1|1754.1|212
1626698700000|2021-07-19 12:45:00|1757.1|1754.1|1763.1|1760.1|1763.1|1760.1|1757.1|1754.1|178
1626699000000|2021-07-19 12:50:00|1762.1|1759.1|1764.1|1761.1|1765.1|1762.1|1762.1|1759.1|243
1626699300000|2021-07-19 12:55:00|1764.4|1761.4|1761.1|1758.1|1766.2|1763.2|1761.1|1758.1|230
1626699600000|2021-07-19 13:00:00|1760.3|1757.3|1762.1|1759.1|1763.1|1760.1|1760.1|1757.1|167
1626699900000|2021-07-19 13:05:00|1762.4|1759.4|1762.2|1759.2|1763.1|1760.1|1761.1|1758.1|165
1626700200000|2021-07-19 13:10:00|1760.2|1757.2|1761.6|1758.6|1762.2|1759.2|1760.1|1757.1|126
1626700500000|2021-07-19 13:15:00|1761.2|1758.2|1759.2|1756.2|1762.1|1759.1|1758.1|1755.1|162
1626700800000|2021-07-19 13:20:00|1759.3|1756.3|1759.2|1756.2|1760.2|1757.2|1759.1|1756.1|106
1626701100000|2021-07-19 13:25:00|1759.1|1756.1|1765|1762|1765|1762|1758.1|1755.1|220
1626701400000|2021-07-19 13:30:00|1764|1761|1759.1|1756.1|1770.3|1767.3|1759.1|1756.1|860
1626701700000|2021-07-19 13:35:00|1760.8|1757.8|1766|1763|1766.5|1763.5|1760.1|1757.1|406
1626702000000|2021-07-19 13:40:00|1765.7|1762.7|1765.8|1762.8|1765.8|1762.8|1763|1760|117
1626702300000|2021-07-19 13:45:00|1766|1763|1770.8|1767.8|1772.7|1769.7|1766|1763|332
1626702600000|2021-07-19 13:50:00|1770.3|1767.3|1766.6|1763.6|1771.6|1768.6|1765.7|1762.7|420
1626702900000|2021-07-19 13:55:00|1765.7|1762.7|1757.1|1754.1|1765.7|1762.7|1757|1754|665
1626703200000|2021-07-19 14:00:00|1757.8|1754.8|1728.6|1725.6|1758|1755|1728.5|1725.5|1878
1626703500000|2021-07-19 14:05:00|1729.5|1726.5|1724.5|1721.5|1729.6|1726.6|1721.8|1718.8|1699
1626703800000|2021-07-19 14:10:00|1724.1|1721.1|1722.1|1719.1|1724.5|1721.5|1718.8|1715.8|966
1626704100000|2021-07-19 14:15:00|1722.5|1719.5|1722|1719|1726.7|1723.7|1721.8|1718.8|787
1626704400000|2021-07-19 14:20:00|1721.8|1718.8|1725.8|1722.8|1728.1|1725.1|1720.8|1717.8|645
1626704700000|2021-07-19 14:25:00|1726.2|1723.2|1726.7|1723.7|1730.6|1727.6|1725.7|1722.7|468
1626705000000|2021-07-19 14:30:00|1726.6|1723.6|1734.6|1731.6|1736.3|1733.3|1725.8|1722.8|492
1626705300000|2021-07-19 14:35:00|1734.5|1731.5|1738.6|1735.6|1738.6|1735.6|1732.6|1729.6|432
1626705600000|2021-07-19 14:40:00|1738.3|1735.3|1742.5|1739.5|1743.6|1740.6|1737.5|1734.5|598
1626705900000|2021-07-19 14:45:00|1742.6|1739.6|1740.6|1737.6|1745.6|1742.6|1740.6|1737.6|601
1626706200000|2021-07-19 14:50:00|1741.3|1738.3|1738.6|1735.6|1742.4|1739.4|1738.6|1735.6|164
1626706500000|2021-07-19 14:55:00|1737.8|1734.8|1737.6|1734.6|1738.4|1735.4|1737.5|1734.5|136
1626706800000|2021-07-19 15:00:00|1738|1735|1733.6|1730.6|1738.4|1735.4|1732.7|1729.7|316
1626707100000|2021-07-19 15:05:00|1732.8|1729.8|1733.7|1730.7|1734.7|1731.7|1729.8|1726.8|376
1626707400000|2021-07-19 15:10:00|1733.6|1730.6|1728.9|1725.9|1733.7|1730.7|1727.1|1724.1|342
1626707700000|2021-07-19 15:15:00|1729|1726|1731.9|1728.9|1732.9|1729.9|1728.1|1725.1|231
1626708000000|2021-07-19 15:20:00|1732.6|1729.6|1725.1|1722.1|1733.7|1730.7|1725.1|1722.1|234
1626708300000|2021-07-19 15:25:00|1725.5|1722.5|1730.1|1727.1|1730.5|1727.5|1724.1|1721.1|286
1626708600000|2021-07-19 15:30:00|1731|1728|1730.9|1727.9|1733.1|1730.1|1728|1725|178
1626708900000|2021-07-19 15:35:00|1730.1|1727.1|1731.1|1728.1|1732|1729|1729|1726|165
1626709200000|2021-07-19 15:40:00|1731|1728|1731.1|1728.1|1734.9|1731.9|1730.1|1727.1|173
1626709500000|2021-07-19 15:45:00|1731|1728|1732.5|1729.5|1733.9|1730.9|1729.1|1726.1|201
1626709800000|2021-07-19 15:50:00|1732.1|1729.1|1736.4|1733.4|1736.4|1733.4|1730.1|1727.1|151
1626710100000|2021-07-19 15:55:00|1736|1733|1739.6|1736.6|1739.6|1736.6|1735|1732|374
1626766200000|2021-07-20 07:30:00|1736|1733|1737.3|1734.3|1738.2|1735.2|1733.8|1730.8|436
1626766500000|2021-07-20 07:35:00|1737.4|1734.4|1744.3|1741.3|1746.7|1743.7|1737.4|1734.4|324
1626766800000|2021-07-20 07:40:00|1742.3|1739.3|1747.3|1744.3|1748.2|1745.2|1742.3|1739.3|302
1626767100000|2021-07-20 07:45:00|1747.7|1744.7|1753.1|1750.1|1754.1|1751.1|1744.3|1741.3|519
1626767400000|2021-07-20 07:50:00|1752.1|1749.1|1753.2|1750.2|1754.9|1751.9|1751.2|1748.2|116
1626767700000|2021-07-20 07:55:00|1753.9|1750.9|1751.1|1748.1|1754.1|1751.1|1750.9|1747.9|228
1626768000000|2021-07-20 08:00:00|1750.9|1747.9|1755.1|1752.1|1755.1|1752.1|1750.9|1747.9|185
1626768300000|2021-07-20 08:05:00|1755.2|1752.2|1750.6|1747.6|1757.1|1754.1|1750.1|1747.1|164
1626768600000|2021-07-20 08:10:00|1751.1|1748.1|1751.1|1748.1|1751.1|1748.1|1748.1|1745.1|137
1626768900000|2021-07-20 08:15:00|1751.6|1748.6|1749.1|1746.1|1752.1|1749.1|1748.2|1745.2|93
1626769200000|2021-07-20 08:20:00|1748.2|1745.2|1748.2|1745.2|1749.1|1746.1|1745.2|1742.2|191
1626769500000|2021-07-20 08:25:00|1748.6|1745.6|1745.9|1742.9|1748.6|1745.6|1745.1|1742.1|81
1626769800000|2021-07-20 08:30:00|1746.2|1743.2|1749.9|1746.9|1749.9|1746.9|1746.1|1743.1|108
1626770100000|2021-07-20 08:35:00|1748.9|1745.9|1748.1|1745.1|1748.9|1745.9|1746.2|1743.2|340
1626770400000|2021-07-20 08:40:00|1749.1|1746.1|1751.1|1748.1|1751.6|1748.6|1748.2|1745.2|67
1626770700000|2021-07-20 08:45:00|1751.4|1748.4|1748.3|1745.3|1751.4|1748.4|1747.2|1744.2|115
1626771000000|2021-07-20 08:50:00|1748.2|1745.2|1746.1|1743.1|1748.3|1745.3|1742.1|1739.1|158
1626771300000|2021-07-20 08:55:00|1746.2|1743.2|1746.2|1743.2|1747.1|1744.1|1745.1|1742.1|43
1626771600000|2021-07-20 09:00:00|1745.9|1742.9|1752.1|1749.1|1752.2|1749.2|1745.2|1742.2|106
1626771900000|2021-07-20 09:05:00|1753.1|1750.1|1755.2|1752.2|1755.2|1752.2|1752.1|1749.1|117
1626772200000|2021-07-20 09:10:00|1755.6|1752.6|1752.1|1749.1|1755.6|1752.6|1751.1|1748.1|148
1626772500000|2021-07-20 09:15:00|1753|1750|1753.1|1750.1|1754.1|1751.1|1753|1750|17
1626772800000|2021-07-20 09:20:00|1754.1|1751.1|1755.1|1752.1|1756|1753|1754.1|1751.1|40
1626773100000|2021-07-20 09:25:00|1755.5|1752.5|1753.1|1750.1|1756.1|1753.1|1752.1|1749.1|65
1626773400000|2021-07-20 09:30:00|1753.6|1750.6|1752|1749|1754|1751|1750.1|1747.1|72
1626773700000|2021-07-20 09:35:00|1752.1|1749.1|1750.6|1747.6|1753|1750|1750.1|1747.1|54
1626774000000|2021-07-20 09:40:00|1751.1|1748.1|1749.1|1746.1|1752|1749|1748.2|1745.2|174
1626774300000|2021-07-20 09:45:00|1749.2|1746.2|1747.1|1744.1|1750.1|1747.1|1747.1|1744.1|57
1626774600000|2021-07-20 09:50:00|1747.2|1744.2|1748.1|1745.1|1749.1|1746.1|1747.2|1744.2|45
1626774900000|2021-07-20 09:55:00|1748.6|1745.6|1749.1|1746.1|1750.1|1747.1|1748.1|1745.1|34
1626775200000|2021-07-20 10:00:00|1749|1746|1744|1741|1749.1|1746.1|1743|1740|182
1626775500000|2021-07-20 10:05:00|1743.2|1740.2|1745.2|1742.2|1746|1743|1743.1|1740.1|102
1626775800000|2021-07-20 10:10:00|1745.1|1742.1|1748.1|1745.1|1748.8|1745.8|1745.1|1742.1|59
1626776100000|2021-07-20 10:15:00|1748.5|1745.5|1749.1|1746.1|1750|1747|1748.1|1745.1|61
1626776400000|2021-07-20 10:20:00|1750|1747|1744.7|1741.7|1750|1747|1744.2|1741.2|55
1626776700000|2021-07-20 10:25:00|1745.1|1742.1|1748.2|1745.2|1748.2|1745.2|1744.1|1741.1|114
1626777000000|2021-07-20 10:30:00|1748.1|1745.1|1748.1|1745.1|1749.1|1746.1|1746.2|1743.2|77
1626777300000|2021-07-20 10:35:00|1748.2|1745.2|1751.1|1748.1|1751.1|1748.1|1748.1|1745.1|50
1626777600000|2021-07-20 10:40:00|1751|1748|1749.1|1746.1|1751.1|1748.1|1748.2|1745.2|89
1626777900000|2021-07-20 10:45:00|1749.9|1746.9|1750.4|1747.4|1753.2|1750.2|1749.9|1746.9|119
1626778200000|2021-07-20 10:50:00|1751.1|1748.1|1752.1|1749.1|1752.2|1749.2|1749.9|1746.9|60
1626778500000|2021-07-20 10:55:00|1751.7|1748.7|1752.1|1749.1|1752.1|1749.1|1750.2|1747.2|41
1626778800000|2021-07-20 11:00:00|1752.2|1749.2|1758.1|1755.1|1758.1|1755.1|1751.2|1748.2|199
1626779100000|2021-07-20 11:05:00|1758|1755|1761|1758|1761|1758|1757.2|1754.2|129
1626779400000|2021-07-20 11:10:00|1760.1|1757.1|1760.1|1757.1|1761|1758|1759.1|1756.1|81
1626779700000|2021-07-20 11:15:00|1761|1758|1756.4|1753.4|1761|1758|1755.4|1752.4|185
1626780000000|2021-07-20 11:20:00|1756.8|1753.8|1760.8|1757.8|1761.3|1758.3|1756.8|1753.8|93
1626780300000|2021-07-20 11:25:00|1760.6|1757.6|1757.4|1754.4|1761.3|1758.3|1756.4|1753.4|142
1626780600000|2021-07-20 11:30:00|1757.5|1754.5|1757.4|1754.4|1757.5|1754.5|1757.4|1754.4|4
1626780900000|2021-07-20 11:35:00|1758.3|1755.3|1759.4|1756.4|1759.8|1756.8|1758.3|1755.3|74
1626781200000|2021-07-20 11:40:00|1759.1|1756.1|1760.8|1757.8|1761.4|1758.4|1758.4|1755.4|308
1626781500000|2021-07-20 11:45:00|1761.1|1758.1|1757.4|1754.4|1761.3|1758.3|1757.4|1754.4|93
1626781800000|2021-07-20 11:50:00|1757.5|1754.5|1755.4|1752.4|1759.8|1756.8|1754|1751|216
1626782100000|2021-07-20 11:55:00|1755.3|1752.3|1757.4|1754.4|1757.4|1754.4|1753.5|1750.5|175
1626782400000|2021-07-20 12:00:00|1758.1|1755.1|1758|1755|1760.3|1757.3|1757.3|1754.3|340
1626782700000|2021-07-20 12:05:00|1757.8|1754.8|1751.3|1748.3|1757.8|1754.8|1749.5|1746.5|292
1626783000000|2021-07-20 12:10:00|1751.4|1748.4|1746.4|1743.4|1752.4|1749.4|1746.4|1743.4|279
1626783300000|2021-07-20 12:15:00|1746.5|1743.5|1749.5|1746.5|1750.3|1747.3|1746.4|1743.4|154
1626783600000|2021-07-20 12:20:00|1750.4|1747.4|1750.4|1747.4|1751.3|1748.3|1748.2|1745.2|172
1626783900000|2021-07-20 12:25:00|1750.3|1747.3|1750.3|1747.3|1750.3|1747.3|1748.3|1745.3|77
1626784200000|2021-07-20 12:30:00|1749.4|1746.4|1752|1749|1753.3|1750.3|1749.4|1746.4|82
1626784500000|2021-07-20 12:35:00|1751.3|1748.3|1749.3|1746.3|1752|1749|1748|1745|134
1626784800000|2021-07-20 12:40:00|1749|1746|1752.2|1749.2|1753.2|1750.2|1748.5|1745.5|71
1626785100000|2021-07-20 12:45:00|1753|1750|1754|1751|1754|1751|1752|1749|79
1626785400000|2021-07-20 12:50:00|1754.5|1751.5|1754|1751|1756.2|1753.2|1754|1751|239
1626785700000|2021-07-20 12:55:00|1754.2|1751.2|1751.2|1748.2|1754.3|1751.3|1748.3|1745.3|346
1626786000000|2021-07-20 13:00:00|1751.3|1748.3|1750.4|1747.4|1753.3|1750.3|1749.9|1746.9|218
1626786300000|2021-07-20 13:05:00|1750.3|1747.3|1744.5|1741.5|1751.4|1748.4|1744.5|1741.5|234
1626786600000|2021-07-20 13:10:00|1744.9|1741.9|1747.3|1744.3|1749.3|1746.3|1744.9|1741.9|251
1626786900000|2021-07-20 13:15:00|1746.4|1743.4|1749.2|1746.2|1750.8|1747.8|1746.4|1743.4|119
1626787200000|2021-07-20 13:20:00|1748.5|1745.5|1747.7|1744.7|1752|1749|1746.3|1743.3|169
1626787500000|2021-07-20 13:25:00|1747.8|1744.8|1750.2|1747.2|1750.3|1747.3|1747.4|1744.4|68
1626787800000|2021-07-20 13:30:00|1749.4|1746.4|1740.3|1737.3|1751|1748|1737.4|1734.4|789
1626788100000|2021-07-20 13:35:00|1740.7|1737.7|1746.3|1743.3|1747.3|1744.3|1740.7|1737.7|303
1626788400000|2021-07-20 13:40:00|1746.7|1743.7|1752.2|1749.2|1755.2|1752.2|1746.3|1743.3|430
1626788700000|2021-07-20 13:45:00|1752.7|1749.7|1753|1750|1756.2|1753.2|1752.2|1749.2|375
1626789000000|2021-07-20 13:50:00|1753.2|1750.2|1754.2|1751.2|1755.3|1752.3|1752.3|1749.3|270
1626789300000|2021-07-20 13:55:00|1754.7|1751.7|1754.3|1751.3|1755.2|1752.2|1752.3|1749.3|145
1626789600000|2021-07-20 14:00:00|1754.2|1751.2|1754.2|1751.2|1755.3|1752.3|1752.3|1749.3|155
1626789900000|2021-07-20 14:05:00|1754.3|1751.3|1750.6|1747.6|1754.3|1751.3|1749.6|1746.6|180
1626790200000|2021-07-20 14:10:00|1750.4|1747.4|1749.3|1746.3|1751.3|1748.3|1747.4|1744.4|460
1626790500000|2021-07-20 14:15:00|1750.3|1747.3|1753.4|1750.4|1754.6|1751.6|1750.3|1747.3|138
1626790800000|2021-07-20 14:20:00|1753.3|1750.3|1751.4|1748.4|1755.3|1752.3|1750.4|1747.4|227
1626791100000|2021-07-20 14:25:00|1751.6|1748.6|1752.3|1749.3|1752.6|1749.6|1751.1|1748.1|89
1626791400000|2021-07-20 14:30:00|1752.4|1749.4|1750.4|1747.4|1753.3|1750.3|1749.6|1746.6|104
1626791700000|2021-07-20 14:35:00|1750.6|1747.6|1748.9|1745.9|1751.6|1748.6|1747.6|1744.6|169
1626792000000|2021-07-20 14:40:00|1749.4|1746.4|1748.6|1745.6|1749.6|1746.6|1747.6|1744.6|156
1626792300000|2021-07-20 14:45:00|1749.6|1746.6|1755.6|1752.6|1755.6|1752.6|1749.6|1746.6|180
1626792600000|2021-07-20 14:50:00|1755.3|1752.3|1759.3|1756.3|1760.5|1757.5|1755.3|1752.3|518
1626792900000|2021-07-20 14:55:00|1758.8|1755.8|1758.1|1755.1|1760.3|1757.3|1757.3|1754.3|194
1626793200000|2021-07-20 15:00:00|1758.8|1755.8|1761.1|1758.1|1761.1|1758.1|1757.2|1754.2|629
1626793500000|2021-07-20 15:05:00|1760.9|1757.9|1761.1|1758.1|1765.1|1762.1|1759.6|1756.6|657
1626793800000|2021-07-20 15:10:00|1761.2|1758.2|1762.1|1759.1|1764.1|1761.1|1761.1|1758.1|217
1626794100000|2021-07-20 15:15:00|1761.2|1758.2|1760.1|1757.1|1762.1|1759.1|1759.3|1756.3|195
1626794400000|2021-07-20 15:20:00|1761.1|1758.1|1760.1|1757.1|1762.1|1759.1|1760.1|1757.1|291
1626794700000|2021-07-20 15:25:00|1759.3|1756.3|1755.2|1752.2|1759.3|1756.3|1755.2|1752.2|285
1626795000000|2021-07-20 15:30:00|1756.1|1753.1|1753.1|1750.1|1757.6|1754.6|1753.1|1750.1|216
1626795300000|2021-07-20 15:35:00|1753.2|1750.2|1751.2|1748.2|1754.6|1751.6|1751.2|1748.2|322
1626795600000|2021-07-20 15:40:00|1751.3|1748.3|1750.3|1747.3|1752.3|1749.3|1750.2|1747.2|248
1626795900000|2021-07-20 15:45:00|1751.3|1748.3|1753.3|1750.3|1754.2|1751.2|1750.3|1747.3|169
1626796200000|2021-07-20 15:50:00|1754.1|1751.1|1751.3|1748.3|1754.3|1751.3|1751.2|1748.2|123
1626796500000|2021-07-20 15:55:00|1752.3|1749.3|1753.2|1750.2|1754.1|1751.1|1750.3|1747.3|129
1626796800000|2021-07-20 16:00:00|1753.3|1750.3|1754.2|1751.2|1755.3|1752.3|1753.2|1750.2|134
1626797100000|2021-07-20 16:05:00|1754.3|1751.3|1752.2|1749.2|1756.2|1753.2|1752.2|1749.2|132
1626797400000|2021-07-20 16:10:00|1753.2|1750.2|1750.3|1747.3|1753.2|1750.2|1750.3|1747.3|122
1626797700000|2021-07-20 16:15:00|1750.5|1747.5|1752.1|1749.1|1752.1|1749.1|1750.3|1747.3|107
1626798000000|2021-07-20 16:20:00|1752.2|1749.2|1748.2|1745.2|1753.1|1750.1|1748.2|1745.2|305
1626798300000|2021-07-20 16:25:00|1749.4|1746.4|1750.4|1747.4|1751.1|1748.1|1748.2|1745.2|142
1626798600000|2021-07-20 16:30:00|1751.1|1748.1|1749.4|1746.4|1751.2|1748.2|1748.2|1745.2|168
1626798900000|2021-07-20 16:35:00|1749.2|1746.2|1750.7|1747.7|1750.7|1747.7|1748.2|1745.2|149
1626799200000|2021-07-20 16:40:00|1750.2|1747.2|1747.5|1744.5|1750.2|1747.2|1747.1|1744.1|225
1626799500000|2021-07-20 16:45:00|1747.6|1744.6|1747.6|1744.6|1749.6|1746.6|1747.6|1744.6|737
1626799800000|2021-07-20 16:50:00|1748.6|1745.6|1753.5|1750.5|1755.6|1752.6|1748.2|1745.2|1317
1626800100000|2021-07-20 16:55:00|1754.4|1751.4|1754.2|1751.2|1754.6|1751.6|1752.4|1749.4|1253
1626852600000|2021-07-21 07:30:00|1755.7|1752.7|1752.3|1749.3|1756.1|1753.1|1749.3|1746.3|560
1626852900000|2021-07-21 07:35:00|1752.4|1749.4|1752.3|1749.3|1752.4|1749.4|1751.3|1748.3|72
1626853200000|2021-07-21 07:40:00|1751.9|1748.9|1752.4|1749.4|1752.4|1749.4|1751.4|1748.4|222
1626853500000|2021-07-21 07:45:00|1751.7|1748.7|1753.3|1750.3|1754.3|1751.3|1747.5|1744.5|580
1626853800000|2021-07-21 07:50:00|1754|1751|1753.4|1750.4|1755.1|1752.1|1753.3|1750.3|36
1626854100000|2021-07-21 07:55:00|1753.3|1750.3|1751.4|1748.4|1754.4|1751.4|1751.4|1748.4|66
1626854400000|2021-07-21 08:00:00|1751.5|1748.5|1749.7|1746.7|1752.5|1749.5|1749.7|1746.7|43
1626854700000|2021-07-21 08:05:00|1750.5|1747.5|1751.4|1748.4|1751.5|1748.5|1750.5|1747.5|12
1626855000000|2021-07-21 08:10:00|1751.5|1748.5|1750.2|1747.2|1751.5|1748.5|1748.7|1745.7|53
1626855300000|2021-07-21 08:15:00|1750.5|1747.5|1752.5|1749.5|1753|1750|1750.5|1747.5|45
1626855600000|2021-07-21 08:20:00|1753.4|1750.4|1754.4|1751.4|1754.5|1751.5|1753.4|1750.4|32
1626855900000|2021-07-21 08:25:00|1755.1|1752.1|1754.3|1751.3|1755.3|1752.3|1753.4|1750.4|33
1626856200000|2021-07-21 08:30:00|1754.4|1751.4|1755.4|1752.4|1756.3|1753.3|1753.5|1750.5|125
1626856500000|2021-07-21 08:35:00|1755.9|1752.9|1755.4|1752.4|1756.3|1753.3|1754.5|1751.5|23
1626856800000|2021-07-21 08:40:00|1755.9|1752.9|1756.4|1753.4|1756.4|1753.4|1755.4|1752.4|19
1626857100000|2021-07-21 08:45:00|1755.7|1752.7|1757.5|1754.5|1759.4|1756.4|1755.4|1752.4|54
1626857400000|2021-07-21 08:50:00|1757.8|1754.8|1758.8|1755.8|1758.8|1755.8|1757.8|1754.8|20
1626857700000|2021-07-21 08:55:00|1759.2|1756.2|1758.3|1755.3|1759.2|1756.2|1757.4|1754.4|20
1626858000000|2021-07-21 09:00:00|1757.9|1754.9|1753.6|1750.6|1757.9|1754.9|1752.6|1749.6|95
1626858300000|2021-07-21 09:05:00|1753.4|1750.4|1752.7|1749.7|1754.4|1751.4|1752.6|1749.6|19
1626858600000|2021-07-21 09:10:00|1752.8|1749.8|1754.6|1751.6|1755.4|1752.4|1752.8|1749.8|21
1626858900000|2021-07-21 09:15:00|1755.1|1752.1|1754.6|1751.6|1755.4|1752.4|1754.4|1751.4|23
1626859200000|2021-07-21 09:20:00|1754.3|1751.3|1753.7|1750.7|1754.4|1751.4|1753.6|1750.6|23
1626859500000|2021-07-21 09:25:00|1753.6|1750.6|1751.6|1748.6|1753.6|1750.6|1751.6|1748.6|115
1626859800000|2021-07-21 09:30:00|1751.4|1748.4|1749.6|1746.6|1751.4|1748.4|1749.4|1746.4|31
1626860100000|2021-07-21 09:35:00|1750.3|1747.3|1750.6|1747.6|1751.7|1748.7|1749.6|1746.6|131
1626860400000|2021-07-21 09:40:00|1750.7|1747.7|1750.6|1747.6|1750.7|1747.7|1749.7|1746.7|29
1626860700000|2021-07-21 09:45:00|1749.7|1746.7|1750.4|1747.4|1750.7|1747.7|1749.6|1746.6|70
1626861000000|2021-07-21 09:50:00|1750.7|1747.7|1749.7|1746.7|1751.4|1748.4|1749.7|1746.7|30
1626861300000|2021-07-21 09:55:00|1749.6|1746.6|1749.6|1746.6|1749.6|1746.6|1747.8|1744.8|74
1626861600000|2021-07-21 10:00:00|1749.7|1746.7|1751.2|1748.2|1751.7|1748.7|1749.7|1746.7|25
1626861900000|2021-07-21 10:05:00|1750.7|1747.7|1750.6|1747.6|1751.7|1748.7|1750.6|1747.6|36
1626862200000|2021-07-21 10:10:00|1750.7|1747.7|1750.6|1747.6|1751.6|1748.6|1750.6|1747.6|16
1626862500000|2021-07-21 10:15:00|1750.4|1747.4|1750.7|1747.7|1750.7|1747.7|1750.4|1747.4|8
1626863100000|2021-07-21 10:25:00|1750.6|1747.6|1752.6|1749.6|1752.7|1749.7|1750.6|1747.6|31
1626863400000|2021-07-21 10:30:00|1753.3|1750.3|1754.4|1751.4|1755.4|1752.4|1753.3|1750.3|42
1626863700000|2021-07-21 10:35:00|1754.3|1751.3|1751.6|1748.6|1754.3|1751.3|1751.6|1748.6|33
1626864000000|2021-07-21 10:40:00|1751.4|1748.4|1752.6|1749.6|1752.7|1749.7|1751.4|1748.4|46
1626864300000|2021-07-21 10:45:00|1752.7|1749.7|1751.6|1748.6|1752.7|1749.7|1750.6|1747.6|47
1626864600000|2021-07-21 10:50:00|1752.6|1749.6|1747.6|1744.6|1752.6|1749.6|1747.6|1744.6|41
1626864900000|2021-07-21 10:55:00|1748.6|1745.6|1743.9|1740.9|1748.6|1745.6|1741.7|1738.7|138
1626865200000|2021-07-21 11:00:00|1743.7|1740.7|1740.9|1737.9|1743.9|1740.9|1739.9|1736.9|552
1626865500000|2021-07-21 11:05:00|1741|1738|1741.9|1738.9|1742.7|1739.7|1741|1738|36
1626865800000|2021-07-21 11:10:00|1742.7|1739.7|1744.7|1741.7|1744.9|1741.9|1742.7|1739.7|48
1626866100000|2021-07-21 11:15:00|1743.9|1740.9|1744.7|1741.7|1744.7|1741.7|1743.7|1740.7|12
1626866400000|2021-07-21 11:20:00|1743.7|1740.7|1742.9|1739.9|1744.2|1741.2|1742.7|1739.7|40
1626866700000|2021-07-21 11:25:00|1742.7|1739.7|1742|1739|1743|1740|1741.7|1738.7|33
1626867000000|2021-07-21 11:30:00|1741.9|1738.9|1741.9|1738.9|1742|1739|1741.9|1738.9|20
1626867300000|2021-07-21 11:35:00|1742.9|1739.9|1745.4|1742.4|1745.4|1742.4|1742.9|1739.9|45
1626867600000|2021-07-21 11:40:00|1745.7|1742.7|1744|1741|1745.7|1742.7|1744|1741|58
1626867900000|2021-07-21 11:45:00|1744.9|1741.9|1745.7|1742.7|1746.7|1743.7|1744.4|1741.4|56
1626868200000|2021-07-21 11:50:00|1744.9|1741.9|1746.4|1743.4|1746.9|1743.9|1744.9|1741.9|186
1626868500000|2021-07-21 11:55:00|1746.7|1743.7|1746.5|1743.5|1746.7|1743.7|1744.7|1741.7|90
1626868800000|2021-07-21 12:00:00|1746.6|1743.6|1742.9|1739.9|1746.6|1743.6|1742.6|1739.6|147
1626869100000|2021-07-21 12:05:00|1743.7|1740.7|1749.5|1746.5|1750.6|1747.6|1742.9|1739.9|178
1626869400000|2021-07-21 12:10:00|1749.6|1746.6|1749.5|1746.5|1749.6|1746.6|1746.7|1743.7|107
1626869700000|2021-07-21 12:15:00|1749.6|1746.6|1751.5|1748.5|1753.6|1750.6|1749.5|1746.5|116
1626870000000|2021-07-21 12:20:00|1751.7|1748.7|1755.5|1752.5|1755.5|1752.5|1751.5|1748.5|93
1626870300000|2021-07-21 12:25:00|1755.6|1752.6|1759.2|1756.2|1759.2|1756.2|1755.5|1752.5|245
1626870600000|2021-07-21 12:30:00|1760|1757|1756.6|1753.6|1760.4|1757.4|1755.6|1752.6|240
1626870900000|2021-07-21 12:35:00|1757|1754|1755.6|1752.6|1757.5|1754.5|1755.1|1752.1|39
1626871200000|2021-07-21 12:40:00|1754.6|1751.6|1754.8|1751.8|1754.8|1751.8|1753.6|1750.6|59
1626871500000|2021-07-21 12:45:00|1754.6|1751.6|1754.6|1751.6|1754.6|1751.6|1753.8|1750.8|27
1626871800000|2021-07-21 12:50:00|1753.8|1750.8|1756.6|1753.6|1758.5|1755.5|1753.6|1750.6|205
1626872100000|2021-07-21 12:55:00|1756.5|1753.5|1755.6|1752.6|1756.6|1753.6|1755.5|1752.5|61
1626872400000|2021-07-21 13:00:00|1754.8|1751.8|1757.5|1754.5|1757.5|1754.5|1754.6|1751.6|91
1626872700000|2021-07-21 13:05:00|1757.4|1754.4|1750.3|1747.3|1757.4|1754.4|1746|1743|450
1626873000000|2021-07-21 13:10:00|1751.4|1748.4|1753.6|1750.6|1754|1751|1749.9|1746.9|185
1626873300000|2021-07-21 13:15:00|1752.9|1749.9|1759.6|1756.6|1759.6|1756.6|1752.6|1749.6|272
1626873600000|2021-07-21 13:20:00|1759.1|1756.1|1760.5|1757.5|1760.5|1757.5|1757.1|1754.1|201
1626873900000|2021-07-21 13:25:00|1760.1|1757.1|1760.4|1757.4|1760.5|1757.5|1759|1756|104
1626874200000|2021-07-21 13:30:00|1759.6|1756.6|1760.9|1757.9|1762.4|1759.4|1758.5|1755.5|255
1626874500000|2021-07-21 13:35:00|1760.5|1757.5|1757.4|1754.4|1761.5|1758.5|1756.5|1753.5|214
1626874800000|2021-07-21 13:40:00|1756.6|1753.6|1756|1753|1760.2|1757.2|1755.5|1752.5|252
1626875100000|2021-07-21 13:45:00|1756.5|1753.5|1760.5|1757.5|1761.2|1758.2|1756.5|1753.5|179
1626875400000|2021-07-21 13:50:00|1760.4|1757.4|1758.6|1755.6|1760.4|1757.4|1756.6|1753.6|145
1626875700000|2021-07-21 13:55:00|1758.8|1755.8|1762.5|1759.5|1763.5|1760.5|1757.6|1754.6|537
1626876000000|2021-07-21 14:00:00|1762.4|1759.4|1755.1|1752.1|1762.5|1759.5|1752.8|1749.8|320
1626876300000|2021-07-21 14:05:00|1755.6|1752.6|1760.4|1757.4|1761.4|1758.4|1755.6|1752.6|243
1626876600000|2021-07-21 14:10:00|1760.3|1757.3|1758.5|1755.5|1760.5|1757.5|1757.4|1754.4|204
1626876900000|2021-07-21 14:15:00|1758.4|1755.4|1751.5|1748.5|1759.4|1756.4|1751.5|1748.5|331
1626877200000|2021-07-21 14:20:00|1751.4|1748.4|1749.5|1746.5|1752.5|1749.5|1749.5|1746.5|212
1626877500000|2021-07-21 14:25:00|1749.4|1746.4|1749.7|1746.7|1751.7|1748.7|1748|1745|248
1626877800000|2021-07-21 14:30:00|1748.9|1745.9|1751.5|1748.5|1751.5|1748.5|1744.7|1741.7|350
1626878100000|2021-07-21 14:35:00|1750.8|1747.8|1754.7|1751.7|1755.7|1752.7|1749.8|1746.8|192
1626878400000|2021-07-21 14:40:00|1754.8|1751.8|1755.8|1752.8|1756.2|1753.2|1752.8|1749.8|162
1626878700000|2021-07-21 14:45:00|1756.5|1753.5|1759.5|1756.5|1759.5|1756.5|1754.8|1751.8|228
1626879000000|2021-07-21 14:50:00|1760.2|1757.2|1756.8|1753.8|1760.7|1757.7|1756.8|1753.8|234
1626879300000|2021-07-21 14:55:00|1757.5|1754.5|1758.7|1755.7|1758.8|1755.8|1756.7|1753.7|154
1626879600000|2021-07-21 15:00:00|1758.8|1755.8|1756.2|1753.2|1760.8|1757.8|1754.8|1751.8|216
1626879900000|2021-07-21 15:05:00|1756.5|1753.5|1756.8|1753.8|1758.8|1755.8|1755.8|1752.8|159
1626880200000|2021-07-21 15:10:00|1756.9|1753.9|1758.8|1755.8|1758.8|1755.8|1756.8|1753.8|165
1626880500000|2021-07-21 15:15:00|1760.5|1757.5|1761.5|1758.5|1763.5|1760.5|1760.5|1757.5|886
1626880800000|2021-07-21 15:20:00|1761.9|1758.9|1761.8|1758.8|1762.5|1759.5|1759.7|1756.7|120
1626881100000|2021-07-21 15:25:00|1761.5|1758.5|1761.5|1758.5|1764.5|1761.5|1761|1758|215
1626881400000|2021-07-21 15:30:00|1761.7|1758.7|1765.3|1762.3|1765.3|1762.3|1761.7|1758.7|727
1626881700000|2021-07-21 15:35:00|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|1763.3|1760.3|190
1626882000000|2021-07-21 15:40:00|1767.3|1764.3|1771|1768|1771.7|1768.7|1767.3|1764.3|461
1626882300000|2021-07-21 15:45:00|1772|1769|1771|1768|1773|1770|1770|1767|244
1626882600000|2021-07-21 15:50:00|1770.1|1767.1|1770.7|1767.7|1771.1|1768.1|1770|1767|140
1626882900000|2021-07-21 15:55:00|1771|1768|1772|1769|1772|1769|1770|1767|116
1626883200000|2021-07-21 16:00:00|1772.7|1769.7|1775|1772|1776.4|1773.4|1772.3|1769.3|502
1626883500000|2021-07-21 16:05:00|1774.9|1771.9|1776.8|1773.8|1776.8|1773.8|1774.7|1771.7|124
1626883800000|2021-07-21 16:10:00|1778.8|1775.8|1777|1774|1778.8|1775.8|1776.9|1773.9|356
1626884100000|2021-07-21 16:15:00|1776|1773|1776|1773|1779.3|1776.3|1776|1773|444
1626884400000|2021-07-21 16:20:00|1777|1774|1777.9|1774.9|1778.4|1775.4|1776|1773|171
1626884700000|2021-07-21 16:25:00|1778|1775|1777.9|1774.9|1778|1775|1776.9|1773.9|192
1626885000000|2021-07-21 16:30:00|1777.8|1774.8|1777.9|1774.9|1779|1776|1777|1774|418
1626885300000|2021-07-21 16:35:00|1777|1774|1778.9|1775.9|1779|1776|1777|1774|232
1626885600000|2021-07-21 16:40:00|1779|1776|1778.9|1775.9|1780|1777|1778.8|1775.8|224
1626885900000|2021-07-21 16:45:00|1779|1776|1777|1774|1780|1777|1777|1774|392
1626886200000|2021-07-21 16:50:00|1777.3|1774.3|1779|1776|1780.9|1777.9|1776|1773|2176
1626886500000|2021-07-21 16:55:00|1779.2|1776.2|1779.3|1776.3|1781|1778|1779.2|1776.2|430
1626939000000|2021-07-22 07:30:00|1775.8|1772.8|1773.3|1770.3|1779|1776|1773.3|1770.3|162
1626939300000|2021-07-22 07:35:00|1773.2|1770.2|1772.7|1769.7|1774.7|1771.7|1770.3|1767.3|80
1626939600000|2021-07-22 07:40:00|1772.8|1769.8|1773.2|1770.2|1774.2|1771.2|1771.7|1768.7|43
1626939900000|2021-07-22 07:45:00|1773.5|1770.5|1767.4|1764.4|1773.7|1770.7|1765.7|1762.7|281
1626940200000|2021-07-22 07:50:00|1768.4|1765.4|1765.1|1762.1|1770.8|1767.8|1764.1|1761.1|172
1626940500000|2021-07-22 07:55:00|1764.6|1761.6|1764.6|1761.6|1767.5|1764.5|1764.1|1761.1|79
1626940800000|2021-07-22 08:00:00|1764.1|1761.1|1763.5|1760.5|1764.1|1761.1|1760.5|1757.5|322
1626941100000|2021-07-22 08:05:00|1763.1|1760.1|1769.3|1766.3|1769.3|1766.3|1761.6|1758.6|103
1626941400000|2021-07-22 08:10:00|1769.5|1766.5|1769.1|1766.1|1773.5|1770.5|1768.5|1765.5|157
1626941700000|2021-07-22 08:15:00|1769.5|1766.5|1773.5|1770.5|1774.3|1771.3|1769.5|1766.5|89
1626942000000|2021-07-22 08:20:00|1774.3|1771.3|1781|1778|1782|1779|1773.5|1770.5|480
1626942300000|2021-07-22 08:25:00|1782|1779|1781|1778|1783.4|1780.4|1780.5|1777.5|167
1626942600000|2021-07-22 08:30:00|1780.3|1777.3|1777.3|1774.3|1781|1778|1776.3|1773.3|708
1626942900000|2021-07-22 08:35:00|1777.5|1774.5|1775.5|1772.5|1779.2|1776.2|1775.5|1772.5|53
1626943200000|2021-07-22 08:40:00|1775.6|1772.6|1774.5|1771.5|1776.3|1773.3|1774.5|1771.5|130
1626943500000|2021-07-22 08:45:00|1775.2|1772.2|1776.5|1773.5|1776.5|1773.5|1775.2|1772.2|41
1626943800000|2021-07-22 08:50:00|1776.7|1773.7|1774.5|1771.5|1777.5|1774.5|1774.5|1771.5|29
1626944100000|2021-07-22 08:55:00|1774.6|1771.6|1773.6|1770.6|1774.6|1771.6|1772.6|1769.6|36
1626944400000|2021-07-22 09:00:00|1774.6|1771.6|1770.6|1767.6|1774.6|1771.6|1769.6|1766.6|240
1626944700000|2021-07-22 09:05:00|1771.3|1768.3|1771.6|1768.6|1773.5|1770.5|1770.6|1767.6|39
1626945000000|2021-07-22 09:10:00|1772.5|1769.5|1772.6|1769.6|1773.6|1770.6|1772.5|1769.5|29
1626945300000|2021-07-22 09:15:00|1773.5|1770.5|1769.6|1766.6|1773.5|1770.5|1769.6|1766.6|34
1626945600000|2021-07-22 09:20:00|1769.9|1766.9|1767.8|1764.8|1770.6|1767.6|1766.9|1763.9|185
1626945900000|2021-07-22 09:25:00|1767.9|1764.9|1768.8|1765.8|1768.9|1765.9|1767.9|1764.9|97
1626946200000|2021-07-22 09:30:00|1768.6|1765.6|1772.8|1769.8|1772.8|1769.8|1767.9|1764.9|137
1626946500000|2021-07-22 09:35:00|1772.9|1769.9|1772.8|1769.8|1775.8|1772.8|1771.9|1768.9|100
1626946800000|2021-07-22 09:40:00|1772.3|1769.3|1771.9|1768.9|1772.8|1769.8|1771.8|1768.8|19
1626947100000|2021-07-22 09:45:00|1771.8|1768.8|1771.4|1768.4|1772.6|1769.6|1770.9|1767.9|36
1626947400000|2021-07-22 09:50:00|1771.8|1768.8|1767.9|1764.9|1771.8|1768.8|1767.9|1764.9|134
1626947700000|2021-07-22 09:55:00|1768.8|1765.8|1766.8|1763.8|1768.8|1765.8|1766.6|1763.6|99
1626948000000|2021-07-22 10:00:00|1767|1764|1767.3|1764.3|1767.4|1764.4|1765.9|1762.9|91
1626948300000|2021-07-22 10:05:00|1767.6|1764.6|1768.8|1765.8|1769.3|1766.3|1767.6|1764.6|93
1626948600000|2021-07-22 10:10:00|1768.3|1765.3|1769.8|1766.8|1769.8|1766.8|1767.9|1764.9|43
1626948900000|2021-07-22 10:15:00|1769.4|1766.4|1774.6|1771.6|1774.6|1771.6|1768.9|1765.9|171
1626949200000|2021-07-22 10:20:00|1774.8|1771.8|1775.8|1772.8|1776.8|1773.8|1774.6|1771.6|110
1626949500000|2021-07-22 10:25:00|1776.1|1773.1|1779.4|1776.4|1779.4|1776.4|1775.8|1772.8|94
1626949800000|2021-07-22 10:30:00|1778.4|1775.4|1774.6|1771.6|1778.4|1775.4|1774.6|1771.6|75
1626950100000|2021-07-22 10:35:00|1775.4|1772.4|1776.9|1773.9|1777.4|1774.4|1774.6|1771.6|29
1626950400000|2021-07-22 10:40:00|1776.5|1773.5|1779.4|1776.4|1779.4|1776.4|1775.6|1772.6|114
1626950700000|2021-07-22 10:45:00|1778.9|1775.9|1778.4|1775.4|1779.4|1776.4|1778.4|1775.4|45
1626951000000|2021-07-22 10:50:00|1777.6|1774.6|1774.6|1771.6|1777.9|1774.9|1774.5|1771.5|118
1626951300000|2021-07-22 10:55:00|1774.5|1771.5|1779.5|1776.5|1779.5|1776.5|1773.5|1770.5|88
1626951600000|2021-07-22 11:00:00|1778.5|1775.5|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|60
1626951900000|2021-07-22 11:05:00|1780.4|1777.4|1777.5|1774.5|1780.4|1777.4|1777.5|1774.5|80
1626952200000|2021-07-22 11:10:00|1777.4|1774.4|1778.4|1775.4|1778.5|1775.5|1776.5|1773.5|82
1626952500000|2021-07-22 11:15:00|1777.9|1774.9|1779.4|1776.4|1780.1|1777.1|1777.5|1774.5|214
1626952800000|2021-07-22 11:20:00|1779|1776|1778.9|1775.9|1779.4|1776.4|1777.4|1774.4|180
1626953100000|2021-07-22 11:25:00|1779.2|1776.2|1780.4|1777.4|1780.4|1777.4|1778.9|1775.9|26
1626953400000|2021-07-22 11:30:00|1780|1777|1778.7|1775.7|1780.4|1777.4|1778.4|1775.4|51
1626953700000|2021-07-22 11:35:00|1778.5|1775.5|1779.5|1776.5|1780.4|1777.4|1777.7|1774.7|91
1626954000000|2021-07-22 11:40:00|1777.7|1774.7|1779.4|1776.4|1779.5|1776.5|1777.7|1774.7|95
1626954300000|2021-07-22 11:45:00|1779|1776|1781.7|1778.7|1781.7|1778.7|1778.7|1775.7|139
1626954600000|2021-07-22 11:50:00|1781.5|1778.5|1780.7|1777.7|1781.5|1778.5|1779.7|1776.7|81
1626954900000|2021-07-22 11:55:00|1779.8|1776.8|1780.5|1777.5|1780.5|1777.5|1778.7|1775.7|129
1626955200000|2021-07-22 12:00:00|1780.2|1777.2|1781.4|1778.4|1783.4|1780.4|1779.7|1776.7|135
1626955500000|2021-07-22 12:05:00|1781.5|1778.5|1781.5|1778.5|1782.5|1779.5|1779.7|1776.7|114
1626955800000|2021-07-22 12:10:00|1781.7|1778.7|1783.4|1780.4|1784.5|1781.5|1781.7|1778.7|350
1626956100000|2021-07-22 12:15:00|1783.5|1780.5|1786.4|1783.4|1786.4|1783.4|1780.5|1777.5|524
1626956400000|2021-07-22 12:20:00|1786.3|1783.3|1784.4|1781.4|1786.4|1783.4|1784.4|1781.4|293
1626956700000|2021-07-22 12:25:00|1784.8|1781.8|1782.7|1779.7|1784.8|1781.8|1780.7|1777.7|196
1626957000000|2021-07-22 12:30:00|1782.5|1779.5|1779.5|1776.5|1782.5|1779.5|1778.7|1775.7|160
1626957300000|2021-07-22 12:35:00|1779.7|1776.7|1778|1775|1780|1777|1776.8|1773.8|374
1626957600000|2021-07-22 12:40:00|1777|1774|1779.8|1776.8|1779.8|1776.8|1776.8|1773.8|296
1626957900000|2021-07-22 12:45:00|1780.5|1777.5|1783|1780|1783|1780|1780|1777|100
1626958200000|2021-07-22 12:50:00|1782.8|1779.8|1781.3|1778.3|1782.8|1779.8|1781.3|1778.3|41
1626958500000|2021-07-22 12:55:00|1781.5|1778.5|1781.8|1778.8|1781.8|1778.8|1779|1776|44
1626958800000|2021-07-22 13:00:00|1781.7|1778.7|1784|1781|1785.4|1782.4|1780.8|1777.8|254
1626959100000|2021-07-22 13:05:00|1784.4|1781.4|1780.7|1777.7|1784.5|1781.5|1780.5|1777.5|116
1626959400000|2021-07-22 13:10:00|1779.7|1776.7|1779.8|1776.8|1780.7|1777.7|1778.5|1775.5|488
1626959700000|2021-07-22 13:15:00|1779.7|1776.7|1779|1776|1781|1778|1779|1776|167
1626960000000|2021-07-22 13:20:00|1779.1|1776.1|1777|1774|1779.8|1776.8|1775|1772|568
1626960300000|2021-07-22 13:25:00|1776.7|1773.7|1774|1771|1776.8|1773.8|1773.8|1770.8|148
1626960600000|2021-07-22 13:30:00|1774.7|1771.7|1773.8|1770.8|1776|1773|1772|1769|445
1626960900000|2021-07-22 13:35:00|1773.5|1770.5|1770.4|1767.4|1773.8|1770.8|1768.3|1765.3|637
1626961200000|2021-07-22 13:40:00|1770.5|1767.5|1767.4|1764.4|1770.5|1767.5|1765.4|1762.4|410
1626961500000|2021-07-22 13:45:00|1767.5|1764.5|1768.5|1765.5|1769.9|1766.9|1765.5|1762.5|322
1626961800000|2021-07-22 13:50:00|1768.9|1765.9|1768.5|1765.5|1769.5|1766.5|1767.5|1764.5|225
1626962100000|2021-07-22 13:55:00|1769.4|1766.4|1770.4|1767.4|1771.3|1768.3|1768.9|1765.9|181
1626962400000|2021-07-22 14:00:00|1770.8|1767.8|1774.4|1771.4|1775.3|1772.3|1769.9|1766.9|342
1626962700000|2021-07-22 14:05:00|1774.3|1771.3|1776.1|1773.1|1776.3|1773.3|1772.4|1769.4|384
1626963000000|2021-07-22 14:10:00|1776.3|1773.3|1778.3|1775.3|1778.3|1775.3|1776.1|1773.1|311
1626963300000|2021-07-22 14:15:00|1779.3|1776.3|1778.1|1775.1|1780.1|1777.1|1777.1|1774.1|212
1626963600000|2021-07-22 14:20:00|1778.6|1775.6|1778.1|1775.1|1779|1776|1777.1|1774.1|98
1626963900000|2021-07-22 14:25:00|1778.3|1775.3|1777.3|1774.3|1779.1|1776.1|1777.3|1774.3|161
1626964200000|2021-07-22 14:30:00|1776.3|1773.3|1775.1|1772.1|1777.1|1774.1|1773.8|1770.8|179
1626964500000|2021-07-22 14:35:00|1775.3|1772.3|1776|1773|1777.1|1774.1|1774.1|1771.1|187
1626964800000|2021-07-22 14:40:00|1776.1|1773.1|1777|1774|1777|1774|1774|1771|166
1626965100000|2021-07-22 14:45:00|1776.6|1773.6|1775.1|1772.1|1778|1775|1774.3|1771.3|149
1626965400000|2021-07-22 14:50:00|1775.5|1772.5|1773|1770|1776.1|1773.1|1771.3|1768.3|213
1626965700000|2021-07-22 14:55:00|1773.3|1770.3|1775|1772|1776.1|1773.1|1773|1770|147
1626966000000|2021-07-22 15:00:00|1775.1|1772.1|1773.4|1770.4|1776|1773|1773.3|1770.3|139
1626966300000|2021-07-22 15:05:00|1773.3|1770.3|1774.9|1771.9|1775.4|1772.4|1772.3|1769.3|187
1626966600000|2021-07-22 15:10:00|1774.4|1771.4|1776.4|1773.4|1777.3|1774.3|1774.4|1771.4|123
1626966900000|2021-07-22 15:15:00|1775.6|1772.6|1775.4|1772.4|1776.4|1773.4|1774.4|1771.4|134
1626967200000|2021-07-22 15:20:00|1775.6|1772.6|1776.4|1773.4|1778.3|1775.3|1775.4|1772.4|210
1626967500000|2021-07-22 15:25:00|1777.4|1774.4|1776.4|1773.4|1777.4|1774.4|1775.3|1772.3|249
1626967800000|2021-07-22 15:30:00|1776.7|1773.7|1778.3|1775.3|1780.3|1777.3|1776.7|1773.7|1053
1626968100000|2021-07-22 15:35:00|1778.2|1775.2|1778.2|1775.2|1778.7|1775.7|1777.3|1774.3|120
1626968400000|2021-07-22 15:40:00|1778.3|1775.3|1777.3|1774.3|1779.7|1776.7|1777.3|1774.3|145
1626968700000|2021-07-22 15:45:00|1778|1775|1777.3|1774.3|1778.3|1775.3|1776.3|1773.3|77
1626969000000|2021-07-22 15:50:00|1777.2|1774.2|1780.2|1777.2|1780.2|1777.2|1776.3|1773.3|183
1626969300000|2021-07-22 15:55:00|1780|1777|1779.2|1776.2|1780.2|1777.2|1779.2|1776.2|90
1626969600000|2021-07-22 16:00:00|1779|1776|1784|1781|1785|1782|1778.3|1775.3|365
1626969900000|2021-07-22 16:05:00|1783.3|1780.3|1782|1779|1784|1781|1782|1779|353
1626970200000|2021-07-22 16:10:00|1782.9|1779.9|1783|1780|1785|1782|1782|1779|203
1626970500000|2021-07-22 16:15:00|1783.9|1780.9|1784.9|1781.9|1785.7|1782.7|1783.9|1780.9|139
1626970800000|2021-07-22 16:20:00|1783.9|1780.9|1784|1781|1784.7|1781.7|1782.9|1779.9|430
1626971100000|2021-07-22 16:25:00|1783|1780|1783.2|1780.2|1785|1782|1783|1780|198
1626971400000|2021-07-22 16:30:00|1783.3|1780.3|1782.3|1779.3|1784.2|1781.2|1782.3|1779.3|105
1626971700000|2021-07-22 16:35:00|1782.6|1779.6|1780.6|1777.6|1784|1781|1780.6|1777.6|431
1626972000000|2021-07-22 16:40:00|1781|1778|1781.6|1778.6|1782.3|1779.3|1779.6|1776.6|338
1626972300000|2021-07-22 16:45:00|1780.6|1777.6|1777.7|1774.7|1781.5|1778.5|1777.7|1774.7|777
1626972600000|2021-07-22 16:50:00|1777.6|1774.6|1775.6|1772.6|1780.6|1777.6|1774.7|1771.7|1939
1626972900000|2021-07-22 16:55:00|1775.2|1772.2|1778.2|1775.2|1778.2|1775.2|1773.9|1770.9|556
1627025400000|2021-07-23 07:30:00|1781|1778|1787.5|1784.5|1787.5|1784.5|1779.9|1776.9|698
1627025700000|2021-07-23 07:35:00|1787.8|1784.8|1789.3|1786.3|1790.3|1787.3|1787.3|1784.3|399
1627026000000|2021-07-23 07:40:00|1789.6|1786.6|1793.9|1790.9|1795.8|1792.8|1787.3|1784.3|711
1627026300000|2021-07-23 07:45:00|1794.3|1791.3|1796.8|1793.8|1797.8|1794.8|1793.9|1790.9|378
1627026600000|2021-07-23 07:50:00|1796.9|1793.9|1795.9|1792.9|1796.9|1793.9|1793.5|1790.5|188
1627026900000|2021-07-23 07:55:00|1796.5|1793.5|1799.8|1796.8|1800.4|1797.4|1796.5|1793.5|348
1627027200000|2021-07-23 08:00:00|1798.9|1795.9|1799.9|1796.9|1800.8|1797.8|1798.9|1795.9|95
1627027500000|2021-07-23 08:05:00|1800.8|1797.8|1800.8|1797.8|1800.9|1797.9|1799.9|1796.9|61
1627027800000|2021-07-23 08:10:00|1800.9|1797.9|1801.6|1798.6|1802|1799|1800.8|1797.8|246
1627028100000|2021-07-23 08:15:00|1802|1799|1801.5|1798.5|1802.5|1799.5|1798.9|1795.9|188
1627028400000|2021-07-23 08:20:00|1801|1798|1801.6|1798.6|1803|1800|1801|1798|132
1627028700000|2021-07-23 08:25:00|1802.5|1799.5|1796.8|1793.8|1802.5|1799.5|1794.9|1791.9|202
1627029000000|2021-07-23 08:30:00|1796.4|1793.4|1799.9|1796.9|1799.9|1796.9|1795.8|1792.8|146
1627029300000|2021-07-23 08:35:00|1800.3|1797.3|1804.6|1801.6|1805.6|1802.6|1799.9|1796.9|126
1627029600000|2021-07-23 08:40:00|1805.5|1802.5|1808.2|1805.2|1809.2|1806.2|1805.5|1802.5|323
1627029900000|2021-07-23 08:45:00|1808.3|1805.3|1807.3|1804.3|1813.9|1810.9|1806.3|1803.3|528
1627030200000|2021-07-23 08:50:00|1806.8|1803.8|1808.5|1805.5|1809.3|1806.3|1806.5|1803.5|147
1627030500000|2021-07-23 08:55:00|1806|1803|1804.5|1801.5|1806.6|1803.6|1804.5|1801.5|69
1627030800000|2021-07-23 09:00:00|1805.2|1802.2|1814.1|1811.1|1814.1|1811.1|1805.2|1802.2|252
1627031100000|2021-07-23 09:05:00|1814.6|1811.6|1810.8|1807.8|1815.2|1812.2|1810.3|1807.3|201
1627031400000|2021-07-23 09:10:00|1811.2|1808.2|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|105
1627031700000|2021-07-23 09:15:00|1810.5|1807.5|1808.5|1805.5|1810.5|1807.5|1807.5|1804.5|190
1627032000000|2021-07-23 09:20:00|1807.5|1804.5|1806.2|1803.2|1808.4|1805.4|1806.2|1803.2|124
1627032300000|2021-07-23 09:25:00|1806.4|1803.4|1805.4|1802.4|1807.2|1804.2|1805.4|1802.4|94
1627032600000|2021-07-23 09:30:00|1805.2|1802.2|1805.9|1802.9|1806.2|1803.2|1804.4|1801.4|58
1627032900000|2021-07-23 09:35:00|1806.2|1803.2|1808.4|1805.4|1809.2|1806.2|1805.9|1802.9|113
1627033200000|2021-07-23 09:40:00|1809.1|1806.1|1810.4|1807.4|1811.2|1808.2|1808.4|1805.4|64
1627033500000|2021-07-23 09:45:00|1810.9|1807.9|1809.7|1806.7|1812.5|1809.5|1809.2|1806.2|275
1627033800000|2021-07-23 09:50:00|1810.1|1807.1|1809.7|1806.7|1811.2|1808.2|1809.4|1806.4|33
1627034100000|2021-07-23 09:55:00|1811.2|1808.2|1810.4|1807.4|1811.2|1808.2|1809.4|1806.4|49
1627034400000|2021-07-23 10:00:00|1809.4|1806.4|1811.2|1808.2|1811.4|1808.4|1809.4|1806.4|187
1627034700000|2021-07-23 10:05:00|1811.4|1808.4|1811.2|1808.2|1811.4|1808.4|1810.4|1807.4|152
1627035000000|2021-07-23 10:10:00|1812.2|1809.2|1812.2|1809.2|1812.4|1809.4|1811.2|1808.2|285
1627035300000|2021-07-23 10:15:00|1811.4|1808.4|1812.2|1809.2|1812.4|1809.4|1811.2|1808.2|32
1627035600000|2021-07-23 10:20:00|1812.4|1809.4|1810.5|1807.5|1812.4|1809.4|1809.5|1806.5|77
1627035900000|2021-07-23 10:25:00|1811.2|1808.2|1812.5|1809.5|1812.5|1809.5|1810.5|1807.5|48
1627036200000|2021-07-23 10:30:00|1813.5|1810.5|1813.5|1810.5|1813.7|1810.7|1812.7|1809.7|102
1627036500000|2021-07-23 10:35:00|1813.7|1810.7|1812.5|1809.5|1813.7|1810.7|1812.5|1809.5|174
1627036800000|2021-07-23 10:40:00|1813|1810|1811.5|1808.5|1813.5|1810.5|1810.7|1807.7|72
1627037100000|2021-07-23 10:45:00|1811.7|1808.7|1812.7|1809.7|1813.5|1810.5|1811.5|1808.5|96
1627037400000|2021-07-23 10:50:00|1812.8|1809.8|1812.7|1809.7|1813|1810|1812.7|1809.7|30
1627037700000|2021-07-23 10:55:00|1813|1810|1812|1809|1813.2|1810.2|1811.5|1808.5|70
1627038000000|2021-07-23 11:00:00|1811.7|1808.7|1812.5|1809.5|1812.7|1809.7|1811.7|1808.7|102
1627038300000|2021-07-23 11:05:00|1812.7|1809.7|1814.2|1811.2|1815.2|1812.2|1812.5|1809.5|560
1627038600000|2021-07-23 11:10:00|1813.9|1810.9|1814.2|1811.2|1814.2|1811.2|1813.5|1810.5|59
1627038900000|2021-07-23 11:15:00|1813.2|1810.2|1814.4|1811.4|1814.4|1811.4|1811.9|1808.9|93
1627039200000|2021-07-23 11:20:00|1815.1|1812.1|1812.4|1809.4|1815.2|1812.2|1811.4|1808.4|205
1627039500000|2021-07-23 11:25:00|1813.2|1810.2|1813.4|1810.4|1813.4|1810.4|1813.2|1810.2|13
1627039800000|2021-07-23 11:30:00|1813.2|1810.2|1813.2|1810.2|1813.4|1810.4|1813.2|1810.2|56
1627040100000|2021-07-23 11:35:00|1814.2|1811.2|1814.3|1811.3|1814.3|1811.3|1813.2|1810.2|102
1627040400000|2021-07-23 11:40:00|1814.6|1811.6|1811.7|1808.7|1815.3|1812.3|1811.7|1808.7|185
1627040700000|2021-07-23 11:45:00|1811.8|1808.8|1811.8|1808.8|1812.5|1809.5|1810.7|1807.7|171
1627041000000|2021-07-23 11:50:00|1811.5|1808.5|1809.7|1806.7|1811.5|1808.5|1808|1805|187
1627041300000|2021-07-23 11:55:00|1809.8|1806.8|1814.5|1811.5|1814.5|1811.5|1808.8|1805.8|170
1627041600000|2021-07-23 12:00:00|1815.3|1812.3|1818.7|1815.7|1819|1816|1815.3|1812.3|512
1627041900000|2021-07-23 12:05:00|1818.8|1815.8|1817.8|1814.8|1819.7|1816.7|1815.8|1812.8|306
1627042200000|2021-07-23 12:10:00|1819.5|1816.5|1815.5|1812.5|1822.3|1819.3|1813.7|1810.7|673
1627042500000|2021-07-23 12:15:00|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|1814.5|1811.5|92
1627042800000|2021-07-23 12:20:00|1815.6|1812.6|1818.6|1815.6|1819.6|1816.6|1815.6|1812.6|150
1627043100000|2021-07-23 12:25:00|1818.7|1815.7|1819.4|1816.4|1819.6|1816.6|1816.6|1813.6|100
1627043400000|2021-07-23 12:30:00|1819.6|1816.6|1820.4|1817.4|1821.4|1818.4|1818.6|1815.6|188
1627043700000|2021-07-23 12:35:00|1820.3|1817.3|1820.9|1817.9|1821.6|1818.6|1820|1817|317
1627044000000|2021-07-23 12:40:00|1821.3|1818.3|1818.4|1815.4|1821.3|1818.3|1816.6|1813.6|202
1627044300000|2021-07-23 12:45:00|1818.6|1815.6|1812.6|1809.6|1818.6|1815.6|1812.6|1809.6|199
1627044600000|2021-07-23 12:50:00|1813.6|1810.6|1810.6|1807.6|1813.6|1810.6|1809.7|1806.7|218
1627044900000|2021-07-23 12:55:00|1810.7|1807.7|1811.6|1808.6|1813.6|1810.6|1809.6|1806.6|411
1627045200000|2021-07-23 13:00:00|1811.7|1808.7|1811.6|1808.6|1813.7|1810.7|1811.2|1808.2|338
1627045500000|2021-07-23 13:05:00|1811.7|1808.7|1813.6|1810.6|1814.9|1811.9|1811.7|1808.7|123
1627045800000|2021-07-23 13:10:00|1814.1|1811.1|1816.1|1813.1|1817.6|1814.6|1813.6|1810.6|147
1627046100000|2021-07-23 13:15:00|1815.7|1812.7|1817.6|1814.6|1817.6|1814.6|1814.6|1811.6|152
1627046400000|2021-07-23 13:20:00|1817.7|1814.7|1816.3|1813.3|1820.3|1817.3|1816.3|1813.3|441
1627046700000|2021-07-23 13:25:00|1816.4|1813.4|1818.8|1815.8|1819.3|1816.3|1816.4|1813.4|147
1627047000000|2021-07-23 13:30:00|1818.4|1815.4|1817.1|1814.1|1820|1817|1816.1|1813.1|397
1627047300000|2021-07-23 13:35:00|1818|1815|1820|1817|1820.1|1817.1|1818|1815|577
1627047600000|2021-07-23 13:40:00|1820.1|1817.1|1817.4|1814.4|1821.3|1818.3|1817.1|1814.1|419
1627047900000|2021-07-23 13:45:00|1818.4|1815.4|1816.8|1813.8|1819.3|1816.3|1813.3|1810.3|562
1627048200000|2021-07-23 13:50:00|1816.4|1813.4|1812.6|1809.6|1817.3|1814.3|1812.6|1809.6|418
1627048500000|2021-07-23 13:55:00|1812.2|1809.2|1814.6|1811.6|1814.6|1811.6|1811.9|1808.9|235
1627048800000|2021-07-23 14:00:00|1815.3|1812.3|1818.3|1815.3|1819.3|1816.3|1815.3|1812.3|369
1627049100000|2021-07-23 14:05:00|1817.6|1814.6|1822|1819|1822.1|1819.1|1816.6|1813.6|571
1627049400000|2021-07-23 14:10:00|1821.6|1818.6|1825|1822|1826|1823|1821|1818|1292
1627049700000|2021-07-23 14:15:00|1825.2|1822.2|1826|1823|1826|1823|1823.9|1820.9|501
1627050000000|2021-07-23 14:20:00|1825.5|1822.5|1826|1823|1826.3|1823.3|1824.2|1821.2|329
1627050300000|2021-07-23 14:25:00|1826.3|1823.3|1826|1823|1826.3|1823.3|1824.2|1821.2|303
1627050600000|2021-07-23 14:30:00|1826.3|1823.3|1827|1824|1828|1825|1825|1822|503
1627050900000|2021-07-23 14:35:00|1826.2|1823.2|1821.4|1818.4|1826.3|1823.3|1821.4|1818.4|392
1627051200000|2021-07-23 14:40:00|1821.3|1818.3|1822.3|1819.3|1823.9|1820.9|1821.3|1818.3|208
1627051500000|2021-07-23 14:45:00|1822.4|1819.4|1823.5|1820.5|1824.3|1821.3|1821.3|1818.3|171
1627051800000|2021-07-23 14:50:00|1823.6|1820.6|1818.7|1815.7|1824.3|1821.3|1818.7|1815.7|371
1627052100000|2021-07-23 14:55:00|1819.6|1816.6|1818.9|1815.9|1821.6|1818.6|1818.7|1815.7|331
1627052400000|2021-07-23 15:00:00|1818.6|1815.6|1820.7|1817.7|1821.7|1818.7|1817.2|1814.2|417
1627052700000|2021-07-23 15:05:00|1821.6|1818.6|1822.9|1819.9|1822.9|1819.9|1820.7|1817.7|324
1627053000000|2021-07-23 15:10:00|1822.7|1819.7|1821.7|1818.7|1822.9|1819.9|1821.6|1818.6|297
1627053300000|2021-07-23 15:15:00|1821.6|1818.6|1823.3|1820.3|1823.7|1820.7|1821.6|1818.6|471
1627053600000|2021-07-23 15:20:00|1823.6|1820.6|1826.6|1823.6|1826.6|1823.6|1822.9|1819.9|545
1627053900000|2021-07-23 15:25:00|1827.6|1824.6|1829.6|1826.6|1829.6|1826.6|1827.6|1824.6|584
1627054200000|2021-07-23 15:30:00|1830.6|1827.6|1827.6|1824.6|1830.6|1827.6|1827.6|1824.6|304
1627054500000|2021-07-23 15:35:00|1828.1|1825.1|1831.3|1828.3|1831.3|1828.3|1828.1|1825.1|314
1627054800000|2021-07-23 15:40:00|1831.5|1828.5|1833.3|1830.3|1833.3|1830.3|1831.5|1828.5|583
1627055100000|2021-07-23 15:45:00|1832.6|1829.6|1833.3|1830.3|1833.3|1830.3|1831.3|1828.3|357
1627055400000|2021-07-23 15:50:00|1833|1830|1834.6|1831.6|1834.6|1831.6|1832.3|1829.3|275
1627055700000|2021-07-23 15:55:00|1836|1833|1834.6|1831.6|1838.6|1835.6|1833.9|1830.9|958
1627056000000|2021-07-23 16:00:00|1835.6|1832.6|1836.8|1833.8|1837.6|1834.6|1833.9|1830.9|507
1627056300000|2021-07-23 16:05:00|1837.1|1834.1|1837.8|1834.8|1840.6|1837.6|1836.8|1833.8|583
1627056600000|2021-07-23 16:10:00|1837.9|1834.9|1835.9|1832.9|1837.9|1834.9|1834.9|1831.9|531
1627056900000|2021-07-23 16:15:00|1835.2|1832.2|1835.1|1832.1|1835.9|1832.9|1833.9|1830.9|316
1627057200000|2021-07-23 16:20:00|1835.2|1832.2|1832.6|1829.6|1835.2|1832.2|1831.9|1828.9|556
1627057500000|2021-07-23 16:25:00|1832.9|1829.9|1835.6|1832.6|1836.6|1833.6|1832.9|1829.9|576
1627057800000|2021-07-23 16:30:00|1835.8|1832.8|1836.9|1833.9|1837.6|1834.6|1835.6|1832.6|314
1627058100000|2021-07-23 16:35:00|1836.8|1833.8|1837.9|1834.9|1838.6|1835.6|1836.8|1833.8|349
1627058400000|2021-07-23 16:40:00|1836.9|1833.9|1837.9|1834.9|1837.9|1834.9|1836.9|1833.9|423
1627058700000|2021-07-23 16:45:00|1837.6|1834.6|1835.2|1832.2|1837.6|1834.6|1834.9|1831.9|601
1627059000000|2021-07-23 16:50:00|1835.1|1832.1|1830.2|1827.2|1836.9|1833.9|1825.2|1822.2|2293
1627059300000|2021-07-23 16:55:00|1830.1|1827.1|1823.4|1820.4|1830.9|1827.9|1823|1820|802
1627284600000|2021-07-26 07:30:00|1839.1|1836.1|1837.5|1834.5|1843.4|1840.4|1834.8|1831.8|500
1627284900000|2021-07-26 07:35:00|1838.5|1835.5|1836|1833|1843.1|1840.1|1835.6|1832.6|510
1627285200000|2021-07-26 07:40:00|1835.6|1832.6|1828.8|1825.8|1836.5|1833.5|1827.5|1824.5|269
1627285500000|2021-07-26 07:45:00|1827.6|1824.6|1825.3|1822.3|1829.6|1826.6|1821.8|1818.8|385
1627285800000|2021-07-26 07:50:00|1824.9|1821.9|1812.8|1809.8|1827.5|1824.5|1812.8|1809.8|396
1627286100000|2021-07-26 07:55:00|1812.6|1809.6|1814.3|1811.3|1815.1|1812.1|1807.8|1804.8|436
1627286400000|2021-07-26 08:00:00|1814.5|1811.5|1809|1806|1816.5|1813.5|1808.5|1805.5|115
1627286700000|2021-07-26 08:05:00|1809.3|1806.3|1800.5|1797.5|1809.5|1806.5|1792.5|1789.5|1002
1627287000000|2021-07-26 08:10:00|1800.6|1797.6|1800.1|1797.1|1805.1|1802.1|1799.8|1796.8|335
1627287300000|2021-07-26 08:15:00|1799.8|1796.8|1801.6|1798.6|1804.6|1801.6|1799.8|1796.8|198
1627287600000|2021-07-26 08:20:00|1802.3|1799.3|1798.6|1795.6|1803.1|1800.1|1797.5|1794.5|145
1627287900000|2021-07-26 08:25:00|1799.5|1796.5|1803.1|1800.1|1805.1|1802.1|1799.5|1796.5|291
1627288200000|2021-07-26 08:30:00|1803.3|1800.3|1801.6|1798.6|1805.1|1802.1|1800.1|1797.1|209
1627288500000|2021-07-26 08:35:00|1801.8|1798.8|1804.6|1801.6|1804.6|1801.6|1801.8|1798.8|41
1627288800000|2021-07-26 08:40:00|1806.6|1803.6|1811.5|1808.5|1813.2|1810.2|1806.6|1803.6|289
1627289100000|2021-07-26 08:45:00|1812.3|1809.3|1812.3|1809.3|1813.7|1810.7|1811.3|1808.3|115
1627289400000|2021-07-26 08:50:00|1813.2|1810.2|1813.6|1810.6|1815.8|1812.8|1812.6|1809.6|92
1627289700000|2021-07-26 08:55:00|1813.5|1810.5|1811.6|1808.6|1813.5|1810.5|1811.5|1808.5|42
1627290000000|2021-07-26 09:00:00|1809.8|1806.8|1816.3|1813.3|1816.3|1813.3|1809.8|1806.8|92
1627290300000|2021-07-26 09:05:00|1816.7|1813.7|1818.2|1815.2|1818.3|1815.3|1816.5|1813.5|112
1627290600000|2021-07-26 09:10:00|1818.3|1815.3|1820.3|1817.3|1822.3|1819.3|1818.3|1815.3|130
1627290900000|2021-07-26 09:15:00|1821.2|1818.2|1820.3|1817.3|1821.3|1818.3|1820.3|1817.3|46
1627291200000|2021-07-26 09:20:00|1820.5|1817.5|1822.3|1819.3|1823.3|1820.3|1820.5|1817.5|207
1627291500000|2021-07-26 09:25:00|1822.2|1819.2|1822|1819|1823.5|1820.5|1821|1818|111
1627291800000|2021-07-26 09:30:00|1822.3|1819.3|1822.3|1819.3|1823.3|1820.3|1821.3|1818.3|62
1627292100000|2021-07-26 09:35:00|1821.3|1818.3|1821.3|1818.3|1823.3|1820.3|1818.5|1815.5|142
1627292400000|2021-07-26 09:40:00|1821.2|1818.2|1822.5|1819.5|1822.5|1819.5|1820.2|1817.2|61
1627292700000|2021-07-26 09:45:00|1822.8|1819.8|1824.8|1821.8|1825.3|1822.3|1822.8|1819.8|95
1627293000000|2021-07-26 09:50:00|1824.7|1821.7|1827.2|1824.2|1829|1826|1824.7|1821.7|190
1627293300000|2021-07-26 09:55:00|1827|1824|1826.2|1823.2|1828.2|1825.2|1826|1823|77
1627293600000|2021-07-26 10:00:00|1826.9|1823.9|1832|1829|1832|1829|1826.9|1823.9|266
1627293900000|2021-07-26 10:05:00|1832.2|1829.2|1831.4|1828.4|1832.2|1829.2|1830.9|1827.9|127
1627294200000|2021-07-26 10:10:00|1831|1828|1832.9|1829.9|1832.9|1829.9|1831|1828|78
1627294500000|2021-07-26 10:15:00|1832|1829|1830|1827|1832.4|1829.4|1828.2|1825.2|346
1627294800000|2021-07-26 10:20:00|1829|1826|1830.5|1827.5|1831.4|1828.4|1829|1826|63
1627295100000|2021-07-26 10:25:00|1830.9|1827.9|1829|1826|1830.9|1827.9|1827.2|1824.2|86
1627295400000|2021-07-26 10:30:00|1828.9|1825.9|1833|1830|1833|1830|1828|1825|91
1627295700000|2021-07-26 10:35:00|1831.5|1828.5|1832|1829|1833|1830|1830|1827|117
1627296000000|2021-07-26 10:40:00|1832.3|1829.3|1832|1829|1833|1830|1831.2|1828.2|170
1627296300000|2021-07-26 10:45:00|1832.7|1829.7|1834.9|1831.9|1834.9|1831.9|1832.7|1829.7|124
1627296600000|2021-07-26 10:50:00|1835|1832|1833.9|1830.9|1836.4|1833.4|1833|1830|281
1627296900000|2021-07-26 10:55:00|1834|1831|1834.4|1831.4|1834.9|1831.9|1833|1830|87
1627297200000|2021-07-26 11:00:00|1834|1831|1833.9|1830.9|1834.9|1831.9|1831.9|1828.9|205
1627297500000|2021-07-26 11:05:00|1833.2|1830.2|1834.4|1831.4|1834.4|1831.4|1833|1830|53
1627297800000|2021-07-26 11:10:00|1834|1831|1839.2|1836.2|1839.4|1836.4|1833.9|1830.9|166
1627298100000|2021-07-26 11:15:00|1838.5|1835.5|1834.2|1831.2|1838.5|1835.5|1833.9|1830.9|124
1627298400000|2021-07-26 11:20:00|1834|1831|1833.7|1830.7|1835|1832|1833.2|1830.2|80
1627298700000|2021-07-26 11:25:00|1834|1831|1835.7|1832.7|1837.9|1834.9|1833.2|1830.2|182
1627299000000|2021-07-26 11:30:00|1835.2|1832.2|1836.2|1833.2|1839.2|1836.2|1835|1832|122
1627299300000|2021-07-26 11:35:00|1835.2|1832.2|1837.7|1834.7|1838.2|1835.2|1834.9|1831.9|109
1627299600000|2021-07-26 11:40:00|1837.9|1834.9|1836.4|1833.4|1839.2|1836.2|1835.4|1832.4|143
1627299900000|2021-07-26 11:45:00|1836.5|1833.5|1836.4|1833.4|1837.2|1834.2|1835.4|1832.4|53
1627300200000|2021-07-26 11:50:00|1836|1833|1832.3|1829.3|1836|1833|1830.8|1827.8|185
1627300500000|2021-07-26 11:55:00|1832|1829|1830.5|1827.5|1832.2|1829.2|1830.5|1827.5|121
1627300800000|2021-07-26 12:00:00|1829.7|1826.7|1830.7|1827.7|1831.5|1828.5|1828.7|1825.7|459
1627301100000|2021-07-26 12:05:00|1829.9|1826.9|1828.9|1825.9|1830.5|1827.5|1826.9|1823.9|130
1627301400000|2021-07-26 12:10:00|1829.7|1826.7|1832.9|1829.9|1834.5|1831.5|1829.5|1826.5|219
1627301700000|2021-07-26 12:15:00|1832.7|1829.7|1838.4|1835.4|1838.4|1835.4|1832.5|1829.5|236
1627302000000|2021-07-26 12:20:00|1838.2|1835.2|1838.5|1835.5|1839.5|1836.5|1837.5|1834.5|166
1627302300000|2021-07-26 12:25:00|1839.4|1836.4|1837.5|1834.5|1841.5|1838.5|1836.5|1833.5|548
1627302600000|2021-07-26 12:30:00|1837.7|1834.7|1831.9|1828.9|1838.7|1835.7|1831.9|1828.9|214
1627302900000|2021-07-26 12:35:00|1832.2|1829.2|1830|1827|1832.2|1829.2|1828.2|1825.2|260
1627303200000|2021-07-26 12:40:00|1829.9|1826.9|1832.9|1829.9|1832.9|1829.9|1829|1826|168
1627303500000|2021-07-26 12:45:00|1833.5|1830.5|1831.9|1828.9|1833.5|1830.5|1830.9|1827.9|113
1627303800000|2021-07-26 12:50:00|1832.5|1829.5|1834.9|1831.9|1834.9|1831.9|1832.5|1829.5|110
1627304100000|2021-07-26 12:55:00|1835.7|1832.7|1835.7|1832.7|1836.5|1833.5|1834.9|1831.9|95
1627304400000|2021-07-26 13:00:00|1835.9|1832.9|1840.5|1837.5|1841.9|1838.9|1835.9|1832.9|543
1627304700000|2021-07-26 13:05:00|1840.2|1837.2|1839.5|1836.5|1840.5|1837.5|1838.5|1835.5|298
1627305000000|2021-07-26 13:10:00|1838.7|1835.7|1836.6|1833.6|1838.7|1835.7|1834.2|1831.2|297
1627305300000|2021-07-26 13:15:00|1836.9|1833.9|1843.4|1840.4|1843.4|1840.4|1836.9|1833.9|200
1627305600000|2021-07-26 13:20:00|1843.2|1840.2|1843.4|1840.4|1846.2|1843.2|1842.6|1839.6|666
1627305900000|2021-07-26 13:25:00|1843.6|1840.6|1847.2|1844.2|1848.2|1845.2|1843.4|1840.4|223
1627306200000|2021-07-26 13:30:00|1847.6|1844.6|1858.4|1855.4|1858.9|1855.9|1847.6|1844.6|1885
1627306500000|2021-07-26 13:35:00|1858.9|1855.9|1850.4|1847.4|1858.9|1855.9|1849.2|1846.2|1116
1627306800000|2021-07-26 13:40:00|1850.2|1847.2|1842.6|1839.6|1853.1|1850.1|1842.6|1839.6|775
1627307100000|2021-07-26 13:45:00|1842.4|1839.4|1842.4|1839.4|1843.7|1840.7|1836.7|1833.7|990
1627307400000|2021-07-26 13:50:00|1842.6|1839.6|1828.2|1825.2|1843.4|1840.4|1828.2|1825.2|831
1627307700000|2021-07-26 13:55:00|1827.9|1824.9|1838.7|1835.7|1838.9|1835.9|1827.7|1824.7|498
1627308000000|2021-07-26 14:00:00|1838.4|1835.4|1841.9|1838.9|1841.9|1838.9|1837.9|1834.9|384
1627308300000|2021-07-26 14:05:00|1841.7|1838.7|1845.9|1842.9|1846.7|1843.7|1841.6|1838.6|480
1627308600000|2021-07-26 14:10:00|1845.7|1842.7|1847.6|1844.6|1848.6|1845.6|1843.6|1840.6|395
1627308900000|2021-07-26 14:15:00|1845.2|1842.2|1848.6|1845.6|1850.6|1847.6|1844.7|1841.7|645
1627309200000|2021-07-26 14:20:00|1848.9|1845.9|1849.6|1846.6|1851.6|1848.6|1848.7|1845.7|241
1627309500000|2021-07-26 14:25:00|1849.7|1846.7|1845.7|1842.7|1849.7|1846.7|1844.9|1841.9|205
1627309800000|2021-07-26 14:30:00|1845.9|1842.9|1853.3|1850.3|1854.8|1851.8|1845.9|1842.9|539
1627310100000|2021-07-26 14:35:00|1852.4|1849.4|1855.3|1852.3|1855.3|1852.3|1852.3|1849.3|282
1627310400000|2021-07-26 14:40:00|1856.3|1853.3|1846.6|1843.6|1857.3|1854.3|1846.6|1843.6|602
1627310700000|2021-07-26 14:45:00|1847.3|1844.3|1854.3|1851.3|1855.3|1852.3|1846.9|1843.9|306
1627311000000|2021-07-26 14:50:00|1854.4|1851.4|1853.3|1850.3|1856.8|1853.8|1853.3|1850.3|221
1627311300000|2021-07-26 14:55:00|1853.4|1850.4|1850.6|1847.6|1854.4|1851.4|1849.6|1846.6|193
1627311600000|2021-07-26 15:00:00|1851.3|1848.3|1852.4|1849.4|1853.3|1850.3|1850.3|1847.3|180
1627311900000|2021-07-26 15:05:00|1850.6|1847.6|1841.9|1838.9|1850.6|1847.6|1841.9|1838.9|251
1627312200000|2021-07-26 15:10:00|1842.2|1839.2|1836.1|1833.1|1844.9|1841.9|1835.9|1832.9|394
1627312500000|2021-07-26 15:15:00|1836.7|1833.7|1847.9|1844.9|1847.9|1844.9|1836.1|1833.1|481
1627312800000|2021-07-26 15:20:00|1847.4|1844.4|1848.6|1845.6|1849.2|1846.2|1845.9|1842.9|293
1627313100000|2021-07-26 15:25:00|1848.7|1845.7|1849.3|1846.3|1849.3|1846.3|1846.9|1843.9|196
1627313400000|2021-07-26 15:30:00|1849.8|1846.8|1848.9|1845.9|1850.8|1847.8|1847.9|1844.9|191
1627313700000|2021-07-26 15:35:00|1847.9|1844.9|1843.8|1840.8|1849.9|1846.9|1841.9|1838.9|224
1627314000000|2021-07-26 15:40:00|1842.9|1839.9|1838.8|1835.8|1842.9|1839.9|1836.6|1833.6|433
1627314300000|2021-07-26 15:45:00|1839.1|1836.1|1844.8|1841.8|1845.1|1842.1|1838.6|1835.6|131
1627314600000|2021-07-26 15:50:00|1845.4|1842.4|1837.9|1834.9|1845.6|1842.6|1837.9|1834.9|253
1627314900000|2021-07-26 15:55:00|1838.8|1835.8|1844.4|1841.4|1846.6|1843.6|1838.8|1835.8|269
1627371000000|2021-07-27 07:30:00|1868.1|1865.1|1869.7|1866.7|1874.1|1871.1|1865.2|1862.2|1038
1627371300000|2021-07-27 07:35:00|1871.4|1868.4|1876.1|1873.1|1877.6|1874.6|1871|1868|367
1627371600000|2021-07-27 07:40:00|1876.6|1873.6|1874.7|1871.7|1876.6|1873.6|1873.7|1870.7|117
1627371900000|2021-07-27 07:45:00|1873.9|1870.9|1873.7|1870.7|1874.6|1871.6|1873.6|1870.6|168
1627372200000|2021-07-27 07:50:00|1873.6|1870.6|1869.9|1866.9|1874.1|1871.1|1868.9|1865.9|443
1627372500000|2021-07-27 07:55:00|1869.7|1866.7|1870.7|1867.7|1871.7|1868.7|1869.4|1866.4|68
1627372800000|2021-07-27 08:00:00|1871.7|1868.7|1867.6|1864.6|1872.7|1869.7|1867.2|1864.2|196
1627373100000|2021-07-27 08:05:00|1867.2|1864.2|1868.7|1865.7|1869.6|1866.6|1867.2|1864.2|88
1627373400000|2021-07-27 08:10:00|1869.4|1866.4|1867.9|1864.9|1869.7|1866.7|1866.6|1863.6|75
1627373700000|2021-07-27 08:15:00|1868.2|1865.2|1863.2|1860.2|1868.7|1865.7|1861.7|1858.7|297
1627374000000|2021-07-27 08:20:00|1863.6|1860.6|1868.9|1865.9|1868.9|1865.9|1862.9|1859.9|154
1627374300000|2021-07-27 08:25:00|1869.1|1866.1|1861.2|1858.2|1869.1|1866.1|1861.2|1858.2|225
1627374600000|2021-07-27 08:30:00|1861.4|1858.4|1864.4|1861.4|1865.2|1862.2|1861.1|1858.1|213
1627374900000|2021-07-27 08:35:00|1864.2|1861.2|1862.6|1859.6|1866.2|1863.2|1862.6|1859.6|159
1627375200000|2021-07-27 08:40:00|1863.2|1860.2|1863.2|1860.2|1863.2|1860.2|1862.2|1859.2|63
1627375500000|2021-07-27 08:45:00|1863.6|1860.6|1864.2|1861.2|1865.2|1862.2|1862.2|1859.2|87
1627375800000|2021-07-27 08:50:00|1864.1|1861.1|1866.9|1863.9|1867.2|1864.2|1863.4|1860.4|384
1627376100000|2021-07-27 08:55:00|1867.2|1864.2|1865.2|1862.2|1868.1|1865.1|1865.2|1862.2|109
1627376400000|2021-07-27 09:00:00|1865.7|1862.7|1865.1|1862.1|1867.1|1864.1|1865.1|1862.1|143
1627376700000|2021-07-27 09:05:00|1865.7|1862.7|1865.9|1862.9|1865.9|1862.9|1865.1|1862.1|25
1627377000000|2021-07-27 09:10:00|1866.1|1863.1|1866.9|1863.9|1867.2|1864.2|1865.9|1862.9|51
1627377300000|2021-07-27 09:15:00|1866.2|1863.2|1864.2|1861.2|1867.2|1864.2|1864.2|1861.2|174
1627377600000|2021-07-27 09:20:00|1864.1|1861.1|1863.2|1860.2|1864.2|1861.2|1862.2|1859.2|46
1627377900000|2021-07-27 09:25:00|1863.6|1860.6|1864.1|1861.1|1864.1|1861.1|1863.1|1860.1|12
1627378200000|2021-07-27 09:30:00|1863.4|1860.4|1862.2|1859.2|1863.4|1860.4|1861.2|1858.2|69
1627378500000|2021-07-27 09:35:00|1861.2|1858.2|1860.4|1857.4|1862.1|1859.1|1859.9|1856.9|126
1627378800000|2021-07-27 09:40:00|1860.9|1857.9|1859.1|1856.1|1860.9|1857.9|1859.1|1856.1|37
1627379100000|2021-07-27 09:45:00|1859.4|1856.4|1859.9|1856.9|1859.9|1856.9|1859.1|1856.1|44
1627379400000|2021-07-27 09:50:00|1859.6|1856.6|1859.9|1856.9|1860.9|1857.9|1859.4|1856.4|53
1627379700000|2021-07-27 09:55:00|1859.6|1856.6|1859.1|1856.1|1860.1|1857.1|1859.1|1856.1|18
1627380000000|2021-07-27 10:00:00|1858.3|1855.3|1860.9|1857.9|1860.9|1857.9|1858.1|1855.1|169
1627380300000|2021-07-27 10:05:00|1860.1|1857.1|1860.9|1857.9|1860.9|1857.9|1859.9|1856.9|143
1627380600000|2021-07-27 10:10:00|1861.9|1858.9|1863.9|1860.9|1864.8|1861.8|1861.9|1858.9|181
1627380900000|2021-07-27 10:15:00|1863.4|1860.4|1863.9|1860.9|1864.9|1861.9|1863.4|1860.4|83
1627381200000|2021-07-27 10:20:00|1864.1|1861.1|1864.9|1861.9|1864.9|1861.9|1863.9|1860.9|230
1627381500000|2021-07-27 10:25:00|1865.3|1862.3|1865.9|1862.9|1866.9|1863.9|1865.1|1862.1|66
1627381800000|2021-07-27 10:30:00|1865.3|1862.3|1865.9|1862.9|1867.4|1864.4|1865.1|1862.1|252
1627382100000|2021-07-27 10:35:00|1866.1|1863.1|1867.9|1864.9|1867.9|1864.9|1866.1|1863.1|88
1627382400000|2021-07-27 10:40:00|1867.4|1864.4|1866.9|1863.9|1867.9|1864.9|1866.9|1863.9|133
1627382700000|2021-07-27 10:45:00|1866.3|1863.3|1865.9|1862.9|1866.9|1863.9|1863.9|1860.9|151
1627383000000|2021-07-27 10:50:00|1865.6|1862.6|1866.9|1863.9|1866.9|1863.9|1864.9|1861.9|40
1627383300000|2021-07-27 10:55:00|1867.3|1864.3|1865.9|1862.9|1867.9|1864.9|1865.9|1862.9|359
1627383600000|2021-07-27 11:00:00|1866.1|1863.1|1864.1|1861.1|1866.1|1863.1|1863.9|1860.9|42
1627383900000|2021-07-27 11:05:00|1864.9|1861.9|1864.1|1861.1|1864.9|1861.9|1863.1|1860.1|105
1627384200000|2021-07-27 11:10:00|1863.6|1860.6|1864.3|1861.3|1864.3|1861.3|1861.3|1858.3|397
1627384500000|2021-07-27 11:15:00|1865.3|1862.3|1864.9|1861.9|1866.9|1863.9|1864.9|1861.9|422
1627384800000|2021-07-27 11:20:00|1865.1|1862.1|1864.1|1861.1|1865.9|1862.9|1864.1|1861.1|58
1627385100000|2021-07-27 11:25:00|1864.3|1861.3|1865.1|1862.1|1865.3|1862.3|1864.1|1861.1|38
1627385400000|2021-07-27 11:30:00|1864.9|1861.9|1861.4|1858.4|1864.9|1861.9|1861.3|1858.3|371
1627385700000|2021-07-27 11:35:00|1862.4|1859.4|1861.3|1858.3|1863.4|1860.4|1860.8|1857.8|886
1627386000000|2021-07-27 11:40:00|1861.1|1858.1|1859.9|1856.9|1862.6|1859.6|1859.9|1856.9|138
1627386300000|2021-07-27 11:45:00|1860.8|1857.8|1862.3|1859.3|1862.3|1859.3|1860.6|1857.6|64
1627386600000|2021-07-27 11:50:00|1861.8|1858.8|1864.6|1861.6|1864.6|1861.6|1861.8|1858.8|159
1627386900000|2021-07-27 11:55:00|1865|1862|1866.6|1863.6|1866.6|1863.6|1864.8|1861.8|184
1627387200000|2021-07-27 12:00:00|1867.6|1864.6|1871.6|1868.6|1872.5|1869.5|1867.6|1864.6|483
1627387500000|2021-07-27 12:05:00|1871|1868|1871.5|1868.5|1872.6|1869.6|1870.3|1867.3|236
1627387800000|2021-07-27 12:10:00|1872.3|1869.3|1870.6|1867.6|1872.3|1869.3|1868.8|1865.8|361
1627388100000|2021-07-27 12:15:00|1871|1868|1869.8|1866.8|1871.6|1868.6|1869.6|1866.6|329
1627388400000|2021-07-27 12:20:00|1869.6|1866.6|1872.6|1869.6|1874.6|1871.6|1869.6|1866.6|303
1627388700000|2021-07-27 12:25:00|1871.8|1868.8|1870.6|1867.6|1872|1869|1870.6|1867.6|113
1627389000000|2021-07-27 12:30:00|1870.8|1867.8|1872.6|1869.6|1872.6|1869.6|1869.6|1866.6|383
1627389300000|2021-07-27 12:35:00|1872.8|1869.8|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|70
1627389600000|2021-07-27 12:40:00|1872.6|1869.6|1871.6|1868.6|1872.8|1869.8|1871.6|1868.6|69
1627389900000|2021-07-27 12:45:00|1871.8|1868.8|1874.6|1871.6|1874.6|1871.6|1871.8|1868.8|173
1627390200000|2021-07-27 12:50:00|1873.6|1870.6|1871.8|1868.8|1873.8|1870.8|1871|1868|155
1627390500000|2021-07-27 12:55:00|1871.6|1868.6|1874.6|1871.6|1874.6|1871.6|1871.6|1868.6|170
1627390800000|2021-07-27 13:00:00|1876.3|1873.3|1874.6|1871.6|1876.3|1873.3|1874.5|1871.5|316
1627391100000|2021-07-27 13:05:00|1875|1872|1875.3|1872.3|1876.3|1873.3|1874.3|1871.3|152
1627391400000|2021-07-27 13:10:00|1875.5|1872.5|1875.3|1872.3|1876.3|1873.3|1875.3|1872.3|155
1627391700000|2021-07-27 13:15:00|1875.8|1872.8|1882|1879|1882|1879|1875.3|1872.3|1052
1627392000000|2021-07-27 13:20:00|1883|1880|1878.3|1875.3|1884|1881|1878.3|1875.3|773
1627392300000|2021-07-27 13:25:00|1879.3|1876.3|1880.5|1877.5|1883.3|1880.3|1878.3|1875.3|365
1627392600000|2021-07-27 13:30:00|1880.6|1877.6|1882.6|1879.6|1884.1|1881.1|1880.6|1877.6|604
1627392900000|2021-07-27 13:35:00|1882.3|1879.3|1877.5|1874.5|1886|1883|1877.5|1874.5|734
1627393200000|2021-07-27 13:40:00|1877.6|1874.6|1877.5|1874.5|1880.5|1877.5|1874.5|1871.5|332
1627393500000|2021-07-27 13:45:00|1877.3|1874.3|1875.8|1872.8|1878.7|1875.7|1875.7|1872.7|573
1627393800000|2021-07-27 13:50:00|1876.7|1873.7|1875.7|1872.7|1878.8|1875.8|1873.8|1870.8|384
1627394100000|2021-07-27 13:55:00|1876.3|1873.3|1876.7|1873.7|1876.8|1873.8|1873.7|1870.7|258
1627394400000|2021-07-27 14:00:00|1877.7|1874.7|1878.7|1875.7|1881.7|1878.7|1877.7|1874.7|464
1627394700000|2021-07-27 14:05:00|1878.8|1875.8|1881.7|1878.7|1883.7|1880.7|1878.8|1875.8|437
1627395000000|2021-07-27 14:10:00|1882.7|1879.7|1883.5|1880.5|1883.7|1880.7|1882.7|1879.7|713
1627395300000|2021-07-27 14:15:00|1883.3|1880.3|1884.5|1881.5|1884.5|1881.5|1881.7|1878.7|414
1627395600000|2021-07-27 14:20:00|1884.3|1881.3|1877.8|1874.8|1884.3|1881.3|1877|1874|950
1627395900000|2021-07-27 14:25:00|1877.2|1874.2|1879.7|1876.7|1879.7|1876.7|1876.7|1873.7|246
1627396200000|2021-07-27 14:30:00|1880|1877|1879.5|1876.5|1882.3|1879.3|1878.7|1875.7|253
1627396500000|2021-07-27 14:35:00|1880.5|1877.5|1878.3|1875.3|1880.5|1877.5|1877.3|1874.3|235
1627396800000|2021-07-27 14:40:00|1878.7|1875.7|1876.3|1873.3|1881.8|1878.8|1876|1873|274
1627397100000|2021-07-27 14:45:00|1876.5|1873.5|1875.7|1872.7|1878.3|1875.3|1875.5|1872.5|149
1627397400000|2021-07-27 14:50:00|1874.7|1871.7|1871.7|1868.7|1874.7|1871.7|1866|1863|687
1627397700000|2021-07-27 14:55:00|1871.3|1868.3|1875.3|1872.3|1875.3|1872.3|1868.8|1865.8|551
1627398000000|2021-07-27 15:00:00|1875|1872|1873|1870|1875|1872|1873|1870|210
1627398300000|2021-07-27 15:05:00|1873.8|1870.8|1866|1863|1874.8|1871.8|1865.5|1862.5|351
1627398600000|2021-07-27 15:10:00|1865|1862|1860.5|1857.5|1866.8|1863.8|1860.3|1857.3|1716
1627398900000|2021-07-27 15:15:00|1859.5|1856.5|1865|1862|1866|1863|1858.5|1855.5|759
1627399200000|2021-07-27 15:20:00|1865.3|1862.3|1872.2|1869.2|1872.5|1869.5|1863.2|1860.2|427
1627399500000|2021-07-27 15:25:00|1872|1869|1868.2|1865.2|1872.3|1869.3|1867.8|1864.8|279
1627399800000|2021-07-27 15:30:00|1868.3|1865.3|1864.5|1861.5|1869.3|1866.3|1860.5|1857.5|502
1627400100000|2021-07-27 15:35:00|1863.7|1860.7|1862.5|1859.5|1863.7|1860.7|1859|1856|326
1627400400000|2021-07-27 15:40:00|1862.2|1859.2|1856.5|1853.5|1862.2|1859.2|1856.2|1853.2|435
1627400700000|2021-07-27 15:45:00|1855.2|1852.2|1856.9|1853.9|1860|1857|1852.4|1849.4|1048
1627401000000|2021-07-27 15:50:00|1857|1854|1853.7|1850.7|1858|1855|1853.7|1850.7|260
1627401300000|2021-07-27 15:55:00|1853.9|1850.9|1848.7|1845.7|1855.7|1852.7|1842.9|1839.9|1352
1627401600000|2021-07-27 16:00:00|1848.9|1845.9|1848|1845|1850|1847|1845|1842|472
1627401900000|2021-07-27 16:05:00|1847.9|1844.9|1850.9|1847.9|1851|1848|1847.9|1844.9|407
1627402200000|2021-07-27 16:10:00|1851|1848|1846.9|1843.9|1851|1848|1846.9|1843.9|330
1627402500000|2021-07-27 16:15:00|1847|1844|1849.9|1846.9|1850.9|1847.9|1845.7|1842.7|298
1627402800000|2021-07-27 16:20:00|1850.5|1847.5|1847.9|1844.9|1851.2|1848.2|1847.9|1844.9|278
1627403100000|2021-07-27 16:25:00|1848|1845|1847|1844|1850|1847|1846.7|1843.7|295
1627403400000|2021-07-27 16:30:00|1846.9|1843.9|1850.2|1847.2|1850.7|1847.7|1846.7|1843.7|364
1627403700000|2021-07-27 16:35:00|1850.4|1847.4|1850|1847|1851|1848|1849.7|1846.7|330
1627404000000|2021-07-27 16:40:00|1849.9|1846.9|1853.9|1850.9|1853.9|1850.9|1849.7|1846.7|451
1627404300000|2021-07-27 16:45:00|1853.7|1850.7|1855|1852|1856|1853|1851.9|1848.9|578
1627404600000|2021-07-27 16:50:00|1854.9|1851.9|1851|1848|1855|1852|1847.7|1844.7|1580
1627404900000|2021-07-27 16:55:00|1850.9|1847.9|1852.2|1849.2|1853.9|1850.9|1845.9|1842.9|496
1627457400000|2021-07-28 07:30:00|1853.1|1850.1|1844.3|1841.3|1854|1851|1842.1|1839.1|850
1627457700000|2021-07-28 07:35:00|1844.5|1841.5|1832.5|1829.5|1850.2|1847.2|1826.2|1823.2|1061
1627458000000|2021-07-28 07:40:00|1833.5|1830.5|1837.7|1834.7|1837.7|1834.7|1829|1826|261
1627458300000|2021-07-28 07:45:00|1836.7|1833.7|1838.5|1835.5|1839.7|1836.7|1834.7|1831.7|114
1627458600000|2021-07-28 07:50:00|1838.7|1835.7|1836.7|1833.7|1840.5|1837.5|1835.7|1832.7|193
1627458900000|2021-07-28 07:55:00|1835.7|1832.7|1837.5|1834.5|1837.7|1834.7|1834.7|1831.7|81
1627459200000|2021-07-28 08:00:00|1838|1835|1834.5|1831.5|1839|1836|1834.5|1831.5|186
1627459500000|2021-07-28 08:05:00|1834.2|1831.2|1838.5|1835.5|1839.3|1836.3|1833.5|1830.5|120
1627459800000|2021-07-28 08:10:00|1838.8|1835.8|1834.3|1831.3|1839.3|1836.3|1832.7|1829.7|203
1627460100000|2021-07-28 08:15:00|1834.7|1831.7|1838.7|1835.7|1838.7|1835.7|1834.7|1831.7|39
1627460400000|2021-07-28 08:20:00|1839.7|1836.7|1840.7|1837.7|1841.7|1838.7|1839.3|1836.3|101
1627460700000|2021-07-28 08:25:00|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|1840.7|1837.7|72
1627461000000|2021-07-28 08:30:00|1841.5|1838.5|1839.5|1836.5|1842.5|1839.5|1839|1836|215
1627461300000|2021-07-28 08:35:00|1839.3|1836.3|1836.3|1833.3|1839.5|1836.5|1835.7|1832.7|80
1627461600000|2021-07-28 08:40:00|1835.7|1832.7|1834.7|1831.7|1836.5|1833.5|1834.7|1831.7|53
1627461900000|2021-07-28 08:45:00|1835|1832|1837.7|1834.7|1838.2|1835.2|1834.7|1831.7|463
1627462200000|2021-07-28 08:50:00|1838|1835|1839.7|1836.7|1840.5|1837.5|1838|1835|56
1627462500000|2021-07-28 08:55:00|1839.5|1836.5|1839.7|1836.7|1844.7|1841.7|1839.5|1836.5|99
1627462800000|2021-07-28 09:00:00|1840.5|1837.5|1839.7|1836.7|1840.5|1837.5|1839.7|1836.7|65
1627463100000|2021-07-28 09:05:00|1838.7|1835.7|1839.5|1836.5|1839.7|1836.7|1838.7|1835.7|41
1627463400000|2021-07-28 09:10:00|1839.7|1836.7|1839.4|1836.4|1839.7|1836.7|1838.7|1835.7|20
1627463700000|2021-07-28 09:15:00|1839.2|1836.2|1839.7|1836.7|1839.7|1836.7|1838.5|1835.5|24
1627464000000|2021-07-28 09:20:00|1839.4|1836.4|1840.5|1837.5|1840.5|1837.5|1839.4|1836.4|22
1627464300000|2021-07-28 09:25:00|1840.4|1837.4|1840.5|1837.5|1840.7|1837.7|1840.4|1837.4|35
1627464600000|2021-07-28 09:30:00|1840.4|1837.4|1840.7|1837.7|1840.7|1837.7|1839.5|1836.5|52
1627464900000|2021-07-28 09:35:00|1840.5|1837.5|1844.7|1841.7|1844.7|1841.7|1840.5|1837.5|44
1627465200000|2021-07-28 09:40:00|1845.4|1842.4|1846.4|1843.4|1847.5|1844.5|1845.4|1842.4|41
1627465500000|2021-07-28 09:45:00|1845.5|1842.5|1847.5|1844.5|1847.5|1844.5|1844.4|1841.4|77
1627465800000|2021-07-28 09:50:00|1847.4|1844.4|1851.4|1848.4|1854.4|1851.4|1847.4|1844.4|535
1627466100000|2021-07-28 09:55:00|1851.2|1848.2|1851.4|1848.4|1856|1853|1851|1848|116
1627466400000|2021-07-28 10:00:00|1851.2|1848.2|1854|1851|1854.2|1851.2|1850.4|1847.4|98
1627466700000|2021-07-28 10:05:00|1854.4|1851.4|1855.2|1852.2|1856|1853|1854.2|1851.2|90
1627467000000|2021-07-28 10:10:00|1855.4|1852.4|1856.2|1853.2|1858|1855|1855.2|1852.2|225
1627467300000|2021-07-28 10:15:00|1856|1853|1854.2|1851.2|1856.2|1853.2|1849.4|1846.4|263
1627467600000|2021-07-28 10:20:00|1854|1851|1853|1850|1855|1852|1852|1849|83
1627467900000|2021-07-28 10:25:00|1853.2|1850.2|1853.2|1850.2|1854|1851|1852|1849|113
1627468200000|2021-07-28 10:30:00|1853|1850|1856|1853|1856|1853|1850.4|1847.4|172
1627468500000|2021-07-28 10:35:00|1856.2|1853.2|1859|1856|1859|1856|1856|1853|100
1627468800000|2021-07-28 10:40:00|1858|1855|1858.7|1855.7|1859.9|1856.9|1857|1854|473
1627469100000|2021-07-28 10:45:00|1858.2|1855.2|1856.7|1853.7|1858.7|1855.7|1856|1853|68
1627469400000|2021-07-28 10:50:00|1856.9|1853.9|1853.7|1850.7|1856.9|1853.9|1853|1850|72
1627469700000|2021-07-28 10:55:00|1853.9|1850.9|1850.2|1847.2|1853.9|1850.9|1847.7|1844.7|353
1627470000000|2021-07-28 11:00:00|1850|1847|1848.7|1845.7|1850.7|1847.7|1846.4|1843.4|106
1627470300000|2021-07-28 11:05:00|1848.4|1845.4|1851|1848|1851|1848|1848.4|1845.4|50
1627470600000|2021-07-28 11:10:00|1850|1847|1849.2|1846.2|1851|1848|1848.2|1845.2|80
1627470900000|2021-07-28 11:15:00|1849|1846|1846.2|1843.2|1849.2|1846.2|1844.4|1841.4|93
1627471200000|2021-07-28 11:20:00|1846.4|1843.4|1848.1|1845.1|1848.2|1845.2|1846.2|1843.2|27
1627471500000|2021-07-28 11:25:00|1849.1|1846.1|1847.2|1844.2|1849.1|1846.1|1847.1|1844.1|36
1627471800000|2021-07-28 11:30:00|1847.1|1844.1|1853.1|1850.1|1853.1|1850.1|1847.1|1844.1|76
1627472100000|2021-07-28 11:35:00|1851.7|1848.7|1852.1|1849.1|1852.1|1849.1|1851.1|1848.1|25
1627472400000|2021-07-28 11:40:00|1851.7|1848.7|1853.2|1850.2|1853.2|1850.2|1851.2|1848.2|96
1627472700000|2021-07-28 11:45:00|1854.1|1851.1|1853.9|1850.9|1856.7|1853.7|1853.9|1850.9|133
1627473000000|2021-07-28 11:50:00|1854.1|1851.1|1853.6|1850.6|1855.1|1852.1|1853.1|1850.1|54
1627473300000|2021-07-28 11:55:00|1853.2|1850.2|1860.2|1857.2|1860.2|1857.2|1851.1|1848.1|232
1627473600000|2021-07-28 12:00:00|1859.2|1856.2|1867.2|1864.2|1867.2|1864.2|1856.9|1853.9|350
1627473900000|2021-07-28 12:05:00|1867.1|1864.1|1868.2|1865.2|1870.6|1867.6|1865.2|1862.2|440
1627474200000|2021-07-28 12:10:00|1871.1|1868.1|1874.1|1871.1|1874.1|1871.1|1871.1|1868.1|442
1627474500000|2021-07-28 12:15:00|1873.2|1870.2|1870.2|1867.2|1873.2|1870.2|1867.9|1864.9|345
1627474800000|2021-07-28 12:20:00|1869.6|1866.6|1867.4|1864.4|1870.4|1867.4|1867.4|1864.4|477
1627475100000|2021-07-28 12:25:00|1868.2|1865.2|1866.4|1863.4|1870.4|1867.4|1865.4|1862.4|201
1627475400000|2021-07-28 12:30:00|1866.2|1863.2|1873.2|1870.2|1873.2|1870.2|1865.2|1862.2|326
1627475700000|2021-07-28 12:35:00|1874.1|1871.1|1872.2|1869.2|1875.2|1872.2|1872.2|1869.2|368
1627476000000|2021-07-28 12:40:00|1872.1|1869.1|1870.4|1867.4|1872.9|1869.9|1870.4|1867.4|104
1627476300000|2021-07-28 12:45:00|1870.9|1867.9|1869.4|1866.4|1871.4|1868.4|1868.9|1865.9|154
1627476600000|2021-07-28 12:50:00|1870.2|1867.2|1870.4|1867.4|1871.4|1868.4|1869.9|1866.9|141
1627476900000|2021-07-28 12:55:00|1870.3|1867.3|1870.3|1867.3|1870.8|1867.8|1867.4|1864.4|99
1627477200000|2021-07-28 13:00:00|1870.4|1867.4|1874.1|1871.1|1875.3|1872.3|1870.4|1867.4|349
1627477500000|2021-07-28 13:05:00|1875.1|1872.1|1873.3|1870.3|1875.1|1872.1|1873.1|1870.1|173
1627477800000|2021-07-28 13:10:00|1872.4|1869.4|1875.3|1872.3|1875.4|1872.4|1872.4|1869.4|378
1627478100000|2021-07-28 13:15:00|1875.4|1872.4|1874.3|1871.3|1878.1|1875.1|1873.3|1870.3|655
1627478400000|2021-07-28 13:20:00|1874.4|1871.4|1875.6|1872.6|1876.3|1873.3|1874.3|1871.3|120
1627478700000|2021-07-28 13:25:00|1875.3|1872.3|1876.3|1873.3|1876.3|1873.3|1875.1|1872.1|205
1627479000000|2021-07-28 13:30:00|1875.4|1872.4|1876.8|1873.8|1877.3|1874.3|1875.4|1872.4|577
1627479300000|2021-07-28 13:35:00|1877.1|1874.1|1874.1|1871.1|1877.7|1874.7|1871.4|1868.4|456
1627479600000|2021-07-28 13:40:00|1875.1|1872.1|1874.1|1871.1|1877.1|1874.1|1873.1|1870.1|310
1627479900000|2021-07-28 13:45:00|1873.8|1870.8|1871.6|1868.6|1874.1|1871.1|1870.9|1867.9|518
1627480200000|2021-07-28 13:50:00|1871.4|1868.4|1870.4|1867.4|1872.6|1869.6|1868.6|1865.6|520
1627480500000|2021-07-28 13:55:00|1870.6|1867.6|1873.4|1870.4|1873.4|1870.4|1868.8|1865.8|1615
1627480800000|2021-07-28 14:00:00|1873.6|1870.6|1874.4|1871.4|1875.4|1872.4|1873.4|1870.4|258
1627481100000|2021-07-28 14:05:00|1874.6|1871.6|1874.6|1871.6|1875.4|1872.4|1873.4|1870.4|217
1627481400000|2021-07-28 14:10:00|1874.4|1871.4|1869.4|1866.4|1874.6|1871.6|1869.1|1866.1|655
1627481700000|2021-07-28 14:15:00|1869.6|1866.6|1867.4|1864.4|1870.4|1867.4|1867.4|1864.4|689
1627482000000|2021-07-28 14:20:00|1867.6|1864.6|1865.5|1862.5|1869.4|1866.4|1865.5|1862.5|168
1627482300000|2021-07-28 14:25:00|1866.1|1863.1|1865.3|1862.3|1868.1|1865.1|1865.3|1862.3|336
1627482600000|2021-07-28 14:30:00|1865.6|1862.6|1871.3|1868.3|1872.9|1869.9|1865.6|1862.6|270
1627482900000|2021-07-28 14:35:00|1871.9|1868.9|1874.1|1871.1|1874.1|1871.1|1871.9|1868.9|436
1627483200000|2021-07-28 14:40:00|1873.1|1870.1|1870.5|1867.5|1874.1|1871.1|1870.5|1867.5|175
1627483500000|2021-07-28 14:45:00|1869.8|1866.8|1871.8|1868.8|1873.1|1870.1|1869.8|1866.8|164
1627483800000|2021-07-28 14:50:00|1872.1|1869.1|1872.1|1869.1|1873.1|1870.1|1871.5|1868.5|187
1627484100000|2021-07-28 14:55:00|1871.8|1868.8|1874.1|1871.1|1874.1|1871.1|1871.1|1868.1|384
1627484400000|2021-07-28 15:00:00|1874.8|1871.8|1876.1|1873.1|1876.1|1873.1|1874.8|1871.8|462
1627484700000|2021-07-28 15:05:00|1875.6|1872.6|1876.1|1873.1|1876.1|1873.1|1875.6|1872.6|174
1627485000000|2021-07-28 15:10:00|1875.1|1872.1|1875.8|1872.8|1876.8|1873.8|1874.1|1871.1|423
1627485300000|2021-07-28 15:15:00|1876.1|1873.1|1878.1|1875.1|1878.1|1875.1|1875.8|1872.8|410
1627485600000|2021-07-28 15:20:00|1878|1875|1880.5|1877.5|1882|1879|1878|1875|478
1627485900000|2021-07-28 15:25:00|1880.1|1877.1|1880.1|1877.1|1880.8|1877.8|1878.5|1875.5|299
1627486200000|2021-07-28 15:30:00|1880.6|1877.6|1881.1|1878.1|1881.6|1878.6|1880.1|1877.1|472
1627486500000|2021-07-28 15:35:00|1881.3|1878.3|1883.1|1880.1|1883.1|1880.1|1881.3|1878.3|750
1627486800000|2021-07-28 15:40:00|1883|1880|1883.8|1880.8|1884|1881|1882.1|1879.1|249
1627487100000|2021-07-28 15:45:00|1883.5|1880.5|1881.1|1878.1|1884|1881|1881.1|1878.1|589
1627487400000|2021-07-28 15:50:00|1882|1879|1882.6|1879.6|1882.6|1879.6|1881.1|1878.1|364
1627487700000|2021-07-28 15:55:00|1882.1|1879.1|1880.5|1877.5|1883.1|1880.1|1880.5|1877.5|206
1627488000000|2021-07-28 16:00:00|1880.8|1877.8|1881.5|1878.5|1881.5|1878.5|1880.5|1877.5|161
1627488300000|2021-07-28 16:05:00|1882.5|1879.5|1882.5|1879.5|1882.5|1879.5|1882.5|1879.5|260
1627488600000|2021-07-28 16:10:00|1883.5|1880.5|1881.1|1878.1|1884.1|1881.1|1881.1|1878.1|240
1627488900000|2021-07-28 16:15:00|1880.5|1877.5|1880.3|1877.3|1881.3|1878.3|1879.5|1876.5|202
1627489200000|2021-07-28 16:20:00|1880.5|1877.5|1882.3|1879.3|1883.1|1880.1|1880.5|1877.5|157
1627489500000|2021-07-28 16:25:00|1882.1|1879.1|1882.1|1879.1|1884.1|1881.1|1882.1|1879.1|351
1627489800000|2021-07-28 16:30:00|1882.5|1879.5|1881.1|1878.1|1883.8|1880.8|1881.1|1878.1|294
1627490100000|2021-07-28 16:35:00|1881|1878|1876.5|1873.5|1881|1878|1876.3|1873.3|442
1627490400000|2021-07-28 16:40:00|1876.3|1873.3|1874.3|1871.3|1878.1|1875.1|1873.3|1870.3|385
1627490700000|2021-07-28 16:45:00|1874.1|1871.1|1875.2|1872.2|1875.3|1872.3|1872.3|1869.3|236
1627491000000|2021-07-28 16:50:00|1875.3|1872.3|1876.5|1873.5|1879.2|1876.2|1874.2|1871.2|1689
1627491300000|2021-07-28 16:55:00|1877.5|1874.5|1881.5|1878.5|1881.5|1878.5|1877.5|1874.5|1001
1627543800000|2021-07-29 07:30:00|1884.9|1881.9|1890|1887|1892.5|1889.5|1884.7|1881.7|825
1627544100000|2021-07-29 07:35:00|1890.4|1887.4|1894.9|1891.9|1896|1893|1890.4|1887.4|342
1627544400000|2021-07-29 07:40:00|1894.5|1891.5|1892.7|1889.7|1895.4|1892.4|1889.2|1886.2|458
1627544700000|2021-07-29 07:45:00|1892.9|1889.9|1888.6|1885.6|1893.5|1890.5|1888.2|1885.2|138
1627545000000|2021-07-29 07:50:00|1888.4|1885.4|1894.7|1891.7|1894.7|1891.7|1887.7|1884.7|136
1627545300000|2021-07-29 07:55:00|1894.1|1891.1|1888.4|1885.4|1894.1|1891.1|1887.1|1884.1|184
1627545600000|2021-07-29 08:00:00|1887.6|1884.6|1887.4|1884.4|1887.6|1884.6|1886.1|1883.1|79
1627545900000|2021-07-29 08:05:00|1888.4|1885.4|1886.4|1883.4|1888.4|1885.4|1884.2|1881.2|168
1627546200000|2021-07-29 08:10:00|1886.6|1883.6|1884.6|1881.6|1886.9|1883.9|1884.6|1881.6|100
1627546500000|2021-07-29 08:15:00|1884.7|1881.7|1885.7|1882.7|1886.4|1883.4|1884.6|1881.6|114
1627546800000|2021-07-29 08:20:00|1885.6|1882.6|1884.4|1881.4|1887.4|1884.4|1882.7|1879.7|120
1627547100000|2021-07-29 08:25:00|1885.6|1882.6|1886.4|1883.4|1887.9|1884.9|1884.6|1881.6|56
1627547400000|2021-07-29 08:30:00|1886.6|1883.6|1885.4|1882.4|1886.6|1883.6|1885.4|1882.4|38
1627547700000|2021-07-29 08:35:00|1885.6|1882.6|1888.4|1885.4|1888.4|1885.4|1885.4|1882.4|56
1627548000000|2021-07-29 08:40:00|1887.7|1884.7|1886.4|1883.4|1888.4|1885.4|1886.4|1883.4|39
1627548300000|2021-07-29 08:45:00|1887.4|1884.4|1887.4|1884.4|1887.4|1884.4|1885.4|1882.4|109
1627548600000|2021-07-29 08:50:00|1886.4|1883.4|1886.1|1883.1|1886.4|1883.4|1885.6|1882.6|42
1627548900000|2021-07-29 08:55:00|1886.4|1883.4|1881.7|1878.7|1886.4|1883.4|1881.7|1878.7|71
1627549200000|2021-07-29 09:00:00|1882.1|1879.1|1886.4|1883.4|1887.4|1884.4|1882.1|1879.1|285
1627549500000|2021-07-29 09:05:00|1885.7|1882.7|1882.6|1879.6|1885.7|1882.7|1882.4|1879.4|79
1627549800000|2021-07-29 09:10:00|1882.7|1879.7|1881.6|1878.6|1883.6|1880.6|1881.6|1878.6|38
1627550100000|2021-07-29 09:15:00|1881.8|1878.8|1884.6|1881.6|1885.6|1882.6|1881.6|1878.6|84
1627550400000|2021-07-29 09:20:00|1884.4|1881.4|1881.6|1878.6|1884.4|1881.4|1881.6|1878.6|68
1627550700000|2021-07-29 09:25:00|1881.8|1878.8|1882.6|1879.6|1882.8|1879.8|1881.6|1878.6|37
1627551000000|2021-07-29 09:30:00|1881.6|1878.6|1877.8|1874.8|1882.8|1879.8|1875.6|1872.6|614
1627551300000|2021-07-29 09:35:00|1877.4|1874.4|1873.1|1870.1|1877.8|1874.8|1873.1|1870.1|251
1627551600000|2021-07-29 09:40:00|1873.8|1870.8|1871.9|1868.9|1876.3|1873.3|1870.9|1867.9|289
1627551900000|2021-07-29 09:45:00|1872.1|1869.1|1874.8|1871.8|1875.3|1872.3|1872.1|1869.1|25
1627552200000|2021-07-29 09:50:00|1874.4|1871.4|1874.1|1871.1|1874.9|1871.9|1872.9|1869.9|83
1627552500000|2021-07-29 09:55:00|1873.9|1870.9|1876.8|1873.8|1876.8|1873.8|1873.9|1870.9|48
1627552800000|2021-07-29 10:00:00|1876.9|1873.9|1879.9|1876.9|1880.8|1877.8|1876.8|1873.8|358
1627553100000|2021-07-29 10:05:00|1879.8|1876.8|1879.9|1876.9|1880.8|1877.8|1879.8|1876.8|50
1627553400000|2021-07-29 10:10:00|1879.8|1876.8|1880.8|1877.8|1880.8|1877.8|1877.9|1874.9|100
1627553700000|2021-07-29 10:15:00|1881.1|1878.1|1881.8|1878.8|1882.8|1879.8|1880.9|1877.9|170
1627554000000|2021-07-29 10:20:00|1881.3|1878.3|1880.8|1877.8|1881.3|1878.3|1879.8|1876.8|62
1627554300000|2021-07-29 10:25:00|1880.4|1877.4|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|52
1627554600000|2021-07-29 10:30:00|1879.8|1876.8|1880.8|1877.8|1881|1878|1879.8|1876.8|39
1627554900000|2021-07-29 10:35:00|1880.1|1877.1|1881.8|1878.8|1881.8|1878.8|1879.8|1876.8|53
1627555200000|2021-07-29 10:40:00|1881.5|1878.5|1880.1|1877.1|1881.5|1878.5|1880.1|1877.1|32
1627555500000|2021-07-29 10:45:00|1880|1877|1878.8|1875.8|1881|1878|1877|1874|161
1627555800000|2021-07-29 10:50:00|1879|1876|1880|1877|1880|1877|1878.1|1875.1|67
1627556100000|2021-07-29 10:55:00|1879.8|1876.8|1878|1875|1879.8|1876.8|1878|1875|27
1627556400000|2021-07-29 11:00:00|1878.1|1875.1|1872.3|1869.3|1879|1876|1871.3|1868.3|395
1627556700000|2021-07-29 11:05:00|1872.6|1869.6|1873.3|1870.3|1873.3|1870.3|1872.5|1869.5|37
1627557000000|2021-07-29 11:10:00|1873.1|1870.1|1872.8|1869.8|1874.1|1871.1|1872.8|1869.8|33
1627557300000|2021-07-29 11:15:00|1873.1|1870.1|1875.3|1872.3|1875.5|1872.5|1872.5|1869.5|58
1627557600000|2021-07-29 11:20:00|1875.5|1872.5|1875.3|1872.3|1875.8|1872.8|1874.1|1871.1|32
1627557900000|2021-07-29 11:25:00|1875.8|1872.8|1872.3|1869.3|1875.8|1872.8|1872.3|1869.3|56
1627558200000|2021-07-29 11:30:00|1872|1869|1863.7|1860.7|1873.3|1870.3|1862.5|1859.5|336
1627558500000|2021-07-29 11:35:00|1863.5|1860.5|1862.9|1859.9|1864.7|1861.7|1860.4|1857.4|167
1627558800000|2021-07-29 11:40:00|1862.7|1859.7|1864.7|1861.7|1865.5|1862.5|1861.9|1858.9|207
1627559100000|2021-07-29 11:45:00|1864.5|1861.5|1864.7|1861.7|1865.7|1862.7|1863.5|1860.5|92
1627559400000|2021-07-29 11:50:00|1864.9|1861.9|1860.7|1857.7|1864.9|1861.9|1860.7|1857.7|114
1627559700000|2021-07-29 11:55:00|1860.9|1857.9|1861.9|1858.9|1862.9|1859.9|1860.9|1857.9|110
1627560000000|2021-07-29 12:00:00|1862.7|1859.7|1866.2|1863.2|1870.3|1867.3|1862.7|1859.7|494
1627560300000|2021-07-29 12:05:00|1865.7|1862.7|1866.5|1863.5|1867.5|1864.5|1863.9|1860.9|175
1627560600000|2021-07-29 12:10:00|1868.3|1865.3|1865.7|1862.7|1868.9|1865.9|1864.9|1861.9|563
1627560900000|2021-07-29 12:15:00|1865.9|1862.9|1864.9|1861.9|1865.9|1862.9|1863.9|1860.9|69
1627561200000|2021-07-29 12:20:00|1864.7|1861.7|1864.9|1861.9|1865.9|1862.9|1863.9|1860.9|370
1627561500000|2021-07-29 12:25:00|1865|1862|1868.5|1865.5|1869.5|1866.5|1865|1862|168
1627561800000|2021-07-29 12:30:00|1868.7|1865.7|1870.5|1867.5|1871.5|1868.5|1868.7|1865.7|175
1627562100000|2021-07-29 12:35:00|1871.3|1868.3|1870.5|1867.5|1871.5|1868.5|1867.5|1864.5|174
1627562400000|2021-07-29 12:40:00|1870.7|1867.7|1869.5|1866.5|1871.5|1868.5|1868.5|1865.5|112
1627562700000|2021-07-29 12:45:00|1869.7|1866.7|1872.5|1869.5|1873.5|1870.5|1869.7|1866.7|288
1627563000000|2021-07-29 12:50:00|1872.8|1869.8|1871.5|1868.5|1873.5|1870.5|1871.2|1868.2|97
1627563300000|2021-07-29 12:55:00|1870.9|1867.9|1876.5|1873.5|1876.5|1873.5|1870.5|1867.5|212
1627563600000|2021-07-29 13:00:00|1877.5|1874.5|1876.5|1873.5|1877.5|1874.5|1874.5|1871.5|290
1627563900000|2021-07-29 13:05:00|1875.5|1872.5|1875.5|1872.5|1876.5|1873.5|1873.7|1870.7|149
1627564200000|2021-07-29 13:10:00|1876.5|1873.5|1875.9|1872.9|1877.5|1874.5|1875.7|1872.7|284
1627564500000|2021-07-29 13:15:00|1876.2|1873.2|1867.1|1864.1|1876.5|1873.5|1866.9|1863.9|359
1627564800000|2021-07-29 13:20:00|1867.4|1864.4|1864.9|1861.9|1868.6|1865.6|1864.9|1861.9|108
1627565100000|2021-07-29 13:25:00|1865.1|1862.1|1861.9|1858.9|1865.9|1862.9|1861.1|1858.1|406
1627565400000|2021-07-29 13:30:00|1862.8|1859.8|1867.7|1864.7|1869.9|1866.9|1862.8|1859.8|282
1627565700000|2021-07-29 13:35:00|1866.9|1863.9|1868.9|1865.9|1868.9|1865.9|1863.9|1860.9|301
1627566000000|2021-07-29 13:40:00|1869.1|1866.1|1868.9|1865.9|1869.1|1866.1|1866.9|1863.9|146
1627566300000|2021-07-29 13:45:00|1869.2|1866.2|1868.7|1865.7|1871.9|1868.9|1867.9|1864.9|191
1627566600000|2021-07-29 13:50:00|1868.9|1865.9|1871.7|1868.7|1873.2|1870.2|1865.9|1862.9|482
1627566900000|2021-07-29 13:55:00|1871.5|1868.5|1874.7|1871.7|1877.7|1874.7|1871.5|1868.5|718
1627567200000|2021-07-29 14:00:00|1874.9|1871.9|1875.3|1872.3|1875.3|1872.3|1874.5|1871.5|239
1627567500000|2021-07-29 14:05:00|1875.1|1872.1|1875.1|1872.1|1875.3|1872.3|1873.3|1870.3|403
1627567800000|2021-07-29 14:10:00|1875.3|1872.3|1872.3|1869.3|1875.3|1872.3|1869.3|1866.3|340
1627568100000|2021-07-29 14:15:00|1871.6|1868.6|1868.6|1865.6|1873.3|1870.3|1868.6|1865.6|1748
1627568400000|2021-07-29 14:20:00|1868.9|1865.9|1862.1|1859.1|1869.6|1866.6|1861.3|1858.3|464
1627568700000|2021-07-29 14:25:00|1862.3|1859.3|1868|1865|1868|1865|1862.3|1859.3|593
1627569000000|2021-07-29 14:30:00|1867.8|1864.8|1865|1862|1867.8|1864.8|1864|1861|194
1627569300000|2021-07-29 14:35:00|1865.2|1862.2|1864.3|1861.3|1865.3|1862.3|1861.3|1858.3|2127
1627569600000|2021-07-29 14:40:00|1863.5|1860.5|1865.3|1862.3|1866.3|1863.3|1863.5|1860.5|166
1627569900000|2021-07-29 14:45:00|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|1860.3|1857.3|725
1627570200000|2021-07-29 14:50:00|1862.7|1859.7|1858.5|1855.5|1862.7|1859.7|1858.5|1855.5|172
1627570500000|2021-07-29 14:55:00|1858.3|1855.3|1860.3|1857.3|1860.3|1857.3|1856.7|1853.7|360
1627570800000|2021-07-29 15:00:00|1860.7|1857.7|1862.5|1859.5|1864.7|1861.7|1860.7|1857.7|286
1627571100000|2021-07-29 15:05:00|1862.7|1859.7|1862.7|1859.7|1862.7|1859.7|1861.3|1858.3|137
1627571400000|2021-07-29 15:10:00|1862.5|1859.5|1855.7|1852.7|1862.5|1859.5|1855.7|1852.7|269
1627571700000|2021-07-29 15:15:00|1854.7|1851.7|1857.3|1854.3|1857.3|1854.3|1853.3|1850.3|593
1627572000000|2021-07-29 15:20:00|1856.7|1853.7|1853.3|1850.3|1856.7|1853.7|1853.3|1850.3|342
1627572300000|2021-07-29 15:25:00|1853.5|1850.5|1852.7|1849.7|1853.7|1850.7|1849.7|1846.7|1270
1627572600000|2021-07-29 15:30:00|1852.2|1849.2|1856.7|1853.7|1856.7|1853.7|1850.9|1847.9|267
1627572900000|2021-07-29 15:35:00|1855.9|1852.9|1857.7|1854.7|1857.7|1854.7|1855.5|1852.5|185
1627573200000|2021-07-29 15:40:00|1857.5|1854.5|1855.9|1852.9|1857.5|1854.5|1852.9|1849.9|273
1627573500000|2021-07-29 15:45:00|1855.7|1852.7|1857|1854|1858.7|1855.7|1855.5|1852.5|144
1627573800000|2021-07-29 15:50:00|1857.2|1854.2|1856.5|1853.5|1857.5|1854.5|1851.7|1848.7|347
1627574100000|2021-07-29 15:55:00|1856.4|1853.4|1856.5|1853.5|1857.5|1854.5|1855.7|1852.7|220
1627574400000|2021-07-29 16:00:00|1856.7|1853.7|1856.5|1853.5|1857.7|1854.7|1856.5|1853.5|148
1627574700000|2021-07-29 16:05:00|1856.4|1853.4|1855.7|1852.7|1856.7|1853.7|1855.7|1852.7|138
1627575000000|2021-07-29 16:10:00|1856.4|1853.4|1861.7|1858.7|1861.7|1858.7|1855.7|1852.7|196
1627575300000|2021-07-29 16:15:00|1861.5|1858.5|1859.5|1856.5|1862.4|1859.4|1858.4|1855.4|262
1627575600000|2021-07-29 16:20:00|1860.2|1857.2|1861.5|1858.5|1862.4|1859.4|1859.4|1856.4|166
1627575900000|2021-07-29 16:25:00|1861.9|1858.9|1857.4|1854.4|1862.4|1859.4|1855.1|1852.1|3671
1627576200000|2021-07-29 16:30:00|1856.8|1853.8|1857.4|1854.4|1861.1|1858.1|1856.4|1853.4|532
1627576500000|2021-07-29 16:35:00|1857.8|1854.8|1860.1|1857.1|1861.1|1858.1|1857.8|1854.8|287
1627576800000|2021-07-29 16:40:00|1860.3|1857.3|1860.4|1857.4|1863.1|1860.1|1860.1|1857.1|189
1627577100000|2021-07-29 16:45:00|1859.8|1856.8|1855.4|1852.4|1860.3|1857.3|1853.4|1850.4|350
1627577400000|2021-07-29 16:50:00|1855.6|1852.6|1847.6|1844.6|1856.4|1853.4|1846.6|1843.6|1594
1627577700000|2021-07-29 16:55:00|1847.4|1844.4|1853.6|1850.6|1853.8|1850.8|1842.8|1839.8|631
1627630200000|2021-07-30 07:30:00|1851.1|1848.1|1850.3|1847.3|1852.8|1849.8|1844|1841|1435
1627630500000|2021-07-30 07:35:00|1850.1|1847.1|1860.1|1857.1|1860.4|1857.4|1849.7|1846.7|625
1627630800000|2021-07-30 07:40:00|1859.9|1856.9|1850.6|1847.6|1861.4|1858.4|1850.5|1847.5|330
1627631100000|2021-07-30 07:45:00|1851|1848|1855.4|1852.4|1856.1|1853.1|1850.1|1847.1|111
1627631400000|2021-07-30 07:50:00|1855.6|1852.6|1860.4|1857.4|1861.1|1858.1|1855.6|1852.6|304
1627631700000|2021-07-30 07:55:00|1860.7|1857.7|1859.1|1856.1|1862.6|1859.6|1858.2|1855.2|94
1627632000000|2021-07-30 08:00:00|1859.2|1856.2|1859.2|1856.2|1860.4|1857.4|1856.6|1853.6|53
1627632300000|2021-07-30 08:05:00|1858.2|1855.2|1860.6|1857.6|1861.1|1858.1|1857.2|1854.2|48
1627632600000|2021-07-30 08:10:00|1860.7|1857.7|1861.1|1858.1|1861.1|1858.1|1859.2|1856.2|36
1627632900000|2021-07-30 08:15:00|1861.6|1858.6|1861.1|1858.1|1863.1|1860.1|1859.6|1856.6|38
1627633200000|2021-07-30 08:20:00|1860.1|1857.1|1854.9|1851.9|1860.1|1857.1|1854.4|1851.4|128
1627633500000|2021-07-30 08:25:00|1855.2|1852.2|1850.9|1847.9|1855.4|1852.4|1850.4|1847.4|117
1627633800000|2021-07-30 08:30:00|1851.2|1848.2|1850.6|1847.6|1854.2|1851.2|1849.3|1846.3|592
1627634100000|2021-07-30 08:35:00|1851.1|1848.1|1848.1|1845.1|1851.1|1848.1|1848.1|1845.1|168
1627634400000|2021-07-30 08:40:00|1848.4|1845.4|1847.4|1844.4|1848.8|1845.8|1847.1|1844.1|33
1627634700000|2021-07-30 08:45:00|1847.6|1844.6|1847.4|1844.4|1848.6|1845.6|1847.4|1844.4|82
1627635000000|2021-07-30 08:50:00|1847.6|1844.6|1848.6|1845.6|1849.4|1846.4|1847.4|1844.4|68
1627635300000|2021-07-30 08:55:00|1849.4|1846.4|1848.4|1845.4|1850.4|1847.4|1848.4|1845.4|73
1627635600000|2021-07-30 09:00:00|1848.6|1845.6|1848.4|1845.4|1850.4|1847.4|1848.4|1845.4|88
1627635900000|2021-07-30 09:05:00|1847.8|1844.8|1834|1831|1847.8|1844.8|1834|1831|743
1627636200000|2021-07-30 09:10:00|1834.2|1831.2|1830.2|1827.2|1834.2|1831.2|1821.8|1818.8|645
1627636500000|2021-07-30 09:15:00|1831.2|1828.2|1833.8|1830.8|1834.8|1831.8|1830.4|1827.4|138
1627636800000|2021-07-30 09:20:00|1834|1831|1835.2|1832.2|1836|1833|1833.7|1830.7|96
1627637100000|2021-07-30 09:25:00|1835.7|1832.7|1837.2|1834.2|1837.4|1834.4|1833.2|1830.2|197
1627637400000|2021-07-30 09:30:00|1838|1835|1838|1835|1839.8|1836.8|1837|1834|219
1627637700000|2021-07-30 09:35:00|1838.2|1835.2|1841.8|1838.8|1842|1839|1836|1833|174
1627638000000|2021-07-30 09:40:00|1842|1839|1843.2|1840.2|1844|1841|1842|1839|76
1627638300000|2021-07-30 09:45:00|1843|1840|1841.8|1838.8|1843|1840|1841.8|1838.8|59
1627638600000|2021-07-30 09:50:00|1840.8|1837.8|1840.8|1837.8|1842.8|1839.8|1840.8|1837.8|60
1627638900000|2021-07-30 09:55:00|1841.3|1838.3|1839|1836|1841.3|1838.3|1838.2|1835.2|111
1627639200000|2021-07-30 10:00:00|1839.2|1836.2|1839.8|1836.8|1839.8|1836.8|1838.5|1835.5|63
1627639500000|2021-07-30 10:05:00|1840.8|1837.8|1841.8|1838.8|1843|1840|1840.8|1837.8|64
1627639800000|2021-07-30 10:10:00|1841|1838|1842|1839|1843|1840|1840.8|1837.8|100
1627640100000|2021-07-30 10:15:00|1842.2|1839.2|1843|1840|1844|1841|1842.2|1839.2|26
1627640400000|2021-07-30 10:20:00|1844|1841|1842|1839|1844.8|1841.8|1842|1839|47
1627640700000|2021-07-30 10:25:00|1841|1838|1843|1840|1843|1840|1840|1837|41
1627641000000|2021-07-30 10:30:00|1842.2|1839.2|1841|1838|1842.2|1839.2|1840.7|1837.7|54
1627641300000|2021-07-30 10:35:00|1840.8|1837.8|1840|1837|1840.8|1837.8|1840|1837|18
1627641600000|2021-07-30 10:40:00|1839|1836|1837.2|1834.2|1840.8|1837.8|1837.2|1834.2|59
1627641900000|2021-07-30 10:45:00|1836.2|1833.2|1835.2|1832.2|1836.2|1833.2|1835.2|1832.2|49
1627642200000|2021-07-30 10:50:00|1835.8|1832.8|1835.7|1832.7|1836.2|1833.2|1835.2|1832.2|60
1627642500000|2021-07-30 10:55:00|1835.4|1832.4|1835.2|1832.2|1836|1833|1834.8|1831.8|47
1627642800000|2021-07-30 11:00:00|1835.5|1832.5|1835|1832|1837|1834|1835|1832|41
1627643100000|2021-07-30 11:05:00|1833.6|1830.6|1830.6|1827.6|1833.6|1830.6|1830.6|1827.6|157
1627643400000|2021-07-30 11:10:00|1831.2|1828.2|1831.2|1828.2|1831.4|1828.4|1830.4|1827.4|202
1627643700000|2021-07-30 11:15:00|1831.4|1828.4|1832|1829|1832.2|1829.2|1831.2|1828.2|364
1627644000000|2021-07-30 11:20:00|1831.9|1828.9|1832|1829|1832.5|1829.5|1830|1827|62
1627644300000|2021-07-30 11:25:00|1832.4|1829.4|1830.9|1827.9|1832.4|1829.4|1829.9|1826.9|64
1627644600000|2021-07-30 11:30:00|1831.5|1828.5|1830.9|1827.9|1831.9|1828.9|1829.9|1826.9|151
1627644900000|2021-07-30 11:35:00|1831.9|1828.9|1831.9|1828.9|1831.9|1828.9|1830|1827|509
1627645200000|2021-07-30 11:40:00|1832|1829|1837.2|1834.2|1837.5|1834.5|1832|1829|59
1627645500000|2021-07-30 11:45:00|1837.5|1834.5|1836.5|1833.5|1837.5|1834.5|1836.5|1833.5|105
1627645800000|2021-07-30 11:50:00|1837|1834|1833.9|1830.9|1837.3|1834.3|1833.9|1830.9|86
1627646100000|2021-07-30 11:55:00|1834.1|1831.1|1834.4|1831.4|1836.5|1833.5|1832.7|1829.7|112
1627646400000|2021-07-30 12:00:00|1833.9|1830.9|1836.6|1833.6|1836.9|1833.9|1833.2|1830.2|322
1627646700000|2021-07-30 12:05:00|1836|1833|1835.1|1832.1|1836|1833|1832.9|1829.9|100
1627647000000|2021-07-30 12:10:00|1835.6|1832.6|1837.2|1834.2|1837.2|1834.2|1834.2|1831.2|190
1627647300000|2021-07-30 12:15:00|1837.1|1834.1|1833.7|1830.7|1839.2|1836.2|1833.1|1830.1|151
1627647600000|2021-07-30 12:20:00|1834.1|1831.1|1830.2|1827.2|1834.1|1831.1|1830.2|1827.2|151
1627647900000|2021-07-30 12:25:00|1830.1|1827.1|1831.1|1828.1|1832.1|1829.1|1829.9|1826.9|299
1627648200000|2021-07-30 12:30:00|1831.9|1828.9|1837.1|1834.1|1837.9|1834.9|1831.1|1828.1|77
1627648500000|2021-07-30 12:35:00|1836.9|1833.9|1836.2|1833.2|1837.9|1834.9|1835.1|1832.1|87
1627648800000|2021-07-30 12:40:00|1835.2|1832.2|1834.1|1831.1|1835.9|1832.9|1833.2|1830.2|111
1627649100000|2021-07-30 12:45:00|1833.3|1830.3|1831.3|1828.3|1834.3|1831.3|1831.3|1828.3|470
1627649400000|2021-07-30 12:50:00|1830.6|1827.6|1830.1|1827.1|1830.6|1827.6|1830.1|1827.1|58
1627649700000|2021-07-30 12:55:00|1830.8|1827.8|1832.1|1829.1|1832.1|1829.1|1830.1|1827.1|324
1627650000000|2021-07-30 13:00:00|1832.3|1829.3|1831.1|1828.1|1834.1|1831.1|1830.3|1827.3|223
1627650300000|2021-07-30 13:05:00|1830.3|1827.3|1831.1|1828.1|1831.1|1828.1|1830.1|1827.1|87
1627650600000|2021-07-30 13:10:00|1830.8|1827.8|1835.1|1832.1|1836.1|1833.1|1830.8|1827.8|111
1627650900000|2021-07-30 13:15:00|1835.3|1832.3|1829.3|1826.3|1835.6|1832.6|1829.3|1826.3|373
1627651200000|2021-07-30 13:20:00|1829.4|1826.4|1828.4|1825.4|1829.8|1826.8|1827.6|1824.6|297
1627651500000|2021-07-30 13:25:00|1827.8|1824.8|1829.5|1826.5|1830.3|1827.3|1826.6|1823.6|331
1627651800000|2021-07-30 13:30:00|1829.1|1826.1|1836.1|1833.1|1837.3|1834.3|1829.1|1826.1|306
1627652100000|2021-07-30 13:35:00|1835.9|1832.9|1831.3|1828.3|1835.9|1832.9|1826.3|1823.3|352
1627652400000|2021-07-30 13:40:00|1832.1|1829.1|1834.3|1831.3|1835.8|1832.8|1830.6|1827.6|233
1627652700000|2021-07-30 13:45:00|1834.1|1831.1|1837.5|1834.5|1839.6|1836.6|1831.5|1828.5|503
1627653000000|2021-07-30 13:50:00|1837.1|1834.1|1837.1|1834.1|1837.6|1834.6|1835.6|1832.6|309
1627653300000|2021-07-30 13:55:00|1837.5|1834.5|1839.6|1836.6|1839.6|1836.6|1836.6|1833.6|181
1627653600000|2021-07-30 14:00:00|1839.3|1836.3|1837.6|1834.6|1839.6|1836.6|1837.6|1834.6|148
1627653900000|2021-07-30 14:05:00|1838.1|1835.1|1836.6|1833.6|1838.5|1835.5|1835.6|1832.6|204
1627654200000|2021-07-30 14:10:00|1836.8|1833.8|1841.7|1838.7|1842.7|1839.7|1836.8|1833.8|251
1627654500000|2021-07-30 14:15:00|1841.3|1838.3|1841.2|1838.2|1841.7|1838.7|1838.2|1835.2|293
1627654800000|2021-07-30 14:20:00|1841.5|1838.5|1837.7|1834.7|1841.5|1838.5|1836.7|1833.7|273
1627655100000|2021-07-30 14:25:00|1836.7|1833.7|1835.7|1832.7|1837.5|1834.5|1835.7|1832.7|282
1627655400000|2021-07-30 14:30:00|1836.7|1833.7|1835.7|1832.7|1838.7|1835.7|1834.7|1831.7|130
1627655700000|2021-07-30 14:35:00|1836.7|1833.7|1835.7|1832.7|1840.3|1837.3|1835|1832|143
1627656000000|2021-07-30 14:40:00|1835.3|1832.3|1829.5|1826.5|1835.3|1832.3|1829.5|1826.5|342
1627656300000|2021-07-30 14:45:00|1828.7|1825.7|1830.7|1827.7|1831.7|1828.7|1827.7|1824.7|398
1627656600000|2021-07-30 14:50:00|1829.7|1826.7|1832.5|1829.5|1833.7|1830.7|1828.7|1825.7|195
1627656900000|2021-07-30 14:55:00|1831.7|1828.7|1830.7|1827.7|1831.7|1828.7|1828.7|1825.7|150
1627657200000|2021-07-30 15:00:00|1830.5|1827.5|1831.7|1828.7|1831.7|1828.7|1828.7|1825.7|217
1627657500000|2021-07-30 15:05:00|1830.7|1827.7|1831.7|1828.7|1831.7|1828.7|1828.7|1825.7|311
1627657800000|2021-07-30 15:10:00|1832.7|1829.7|1834.5|1831.5|1834.5|1831.5|1832.7|1829.7|366
1627658100000|2021-07-30 15:15:00|1834.7|1831.7|1835.2|1832.2|1835.7|1832.7|1833.7|1830.7|209
1627658400000|2021-07-30 15:20:00|1835.5|1832.5|1832.7|1829.7|1836.5|1833.5|1832.7|1829.7|162
1627658700000|2021-07-30 15:25:00|1831.9|1828.9|1829.7|1826.7|1833.7|1830.7|1829|1826|214
1627659000000|2021-07-30 15:30:00|1829|1826|1827.7|1824.7|1830|1827|1827.7|1824.7|579
1627659300000|2021-07-30 15:35:00|1827|1824|1823|1820|1828|1825|1818.4|1815.4|2444
1627659600000|2021-07-30 15:40:00|1823.7|1820.7|1806.4|1803.4|1824.4|1821.4|1802.6|1799.6|1733
1627659900000|2021-07-30 15:45:00|1807.2|1804.2|1804.2|1801.2|1808.4|1805.4|1802.2|1799.2|920
1627660200000|2021-07-30 15:50:00|1803.9|1800.9|1808.2|1805.2|1808.2|1805.2|1803.1|1800.1|872
1627660500000|2021-07-30 15:55:00|1808.4|1805.4|1811.4|1808.4|1811.4|1808.4|1808.2|1805.2|417
1627660800000|2021-07-30 16:00:00|1812.2|1809.2|1810.4|1807.4|1813.4|1810.4|1810.4|1807.4|994
1627661100000|2021-07-30 16:05:00|1809.8|1806.8|1809.6|1806.6|1809.8|1806.8|1805.8|1802.8|683
1627661400000|2021-07-30 16:10:00|1809.8|1806.8|1811.6|1808.6|1813.6|1810.6|1809.6|1806.6|371
1627661700000|2021-07-30 16:15:00|1810.8|1807.8|1809.6|1806.6|1811.8|1808.8|1809.3|1806.3|256
1627662000000|2021-07-30 16:20:00|1809.8|1806.8|1813.6|1810.6|1813.6|1810.6|1809.8|1806.8|312
1627662300000|2021-07-30 16:25:00|1813.8|1810.8|1814.6|1811.6|1814.8|1811.8|1810.8|1807.8|387
1627662600000|2021-07-30 16:30:00|1814.8|1811.8|1807.8|1804.8|1814.8|1811.8|1806.8|1803.8|791
1627662900000|2021-07-30 16:35:00|1808.3|1805.3|1807.6|1804.6|1808.8|1805.8|1806.8|1803.8|447
1627663200000|2021-07-30 16:40:00|1807.4|1804.4|1809.1|1806.1|1810.4|1807.4|1807.4|1804.4|1086
1627663500000|2021-07-30 16:45:00|1808.7|1805.7|1807.4|1804.4|1809.1|1806.1|1807.1|1804.1|689
1627663800000|2021-07-30 16:50:00|1807.7|1804.7|1810.7|1807.7|1817.7|1814.7|1803.1|1800.1|3062
1627664100000|2021-07-30 16:55:00|1810.2|1807.2|1811.8|1808.8|1813.5|1810.5|1810.2|1807.2|709
1627889400000|2021-08-02 07:30:00|1815.6|1812.6|1817.3|1814.3|1817.3|1814.3|1812.9|1809.9|330
1627889700000|2021-08-02 07:35:00|1817.1|1814.1|1819.3|1816.3|1820.1|1817.1|1815.8|1812.8|348
1627890000000|2021-08-02 07:40:00|1819.1|1816.1|1816.3|1813.3|1820.3|1817.3|1815.8|1812.8|84
1627890300000|2021-08-02 07:45:00|1816|1813|1817.4|1814.4|1817.4|1814.4|1815.3|1812.3|176
1627890600000|2021-08-02 07:50:00|1817.2|1814.2|1815.4|1812.4|1817.2|1814.2|1815.4|1812.4|151
1627890900000|2021-08-02 07:55:00|1816|1813|1816.2|1813.2|1817.4|1814.4|1815.4|1812.4|304
1627891200000|2021-08-02 08:00:00|1816.4|1813.4|1817.7|1814.7|1818.2|1815.2|1815.4|1812.4|149
1627891500000|2021-08-02 08:05:00|1817.4|1814.4|1819.4|1816.4|1820.2|1817.2|1817.4|1814.4|198
1627891800000|2021-08-02 08:10:00|1820.2|1817.2|1824.4|1821.4|1825.4|1822.4|1820.2|1817.2|147
1627892100000|2021-08-02 08:15:00|1826.8|1823.8|1825.4|1822.4|1829.4|1826.4|1824.6|1821.6|353
1627892400000|2021-08-02 08:20:00|1825.6|1822.6|1824.4|1821.4|1825.6|1822.6|1823.6|1820.6|70
1627892700000|2021-08-02 08:25:00|1823.8|1820.8|1824.1|1821.1|1824.6|1821.6|1822.8|1819.8|156
1627893000000|2021-08-02 08:30:00|1823.8|1820.8|1823.2|1820.2|1823.8|1820.8|1819.8|1816.8|49
1627893300000|2021-08-02 08:35:00|1823.4|1820.4|1824.7|1821.7|1825.7|1822.7|1821.4|1818.4|79
1627893600000|2021-08-02 08:40:00|1824.4|1821.4|1821.4|1818.4|1825|1822|1820.4|1817.4|347
1627893900000|2021-08-02 08:45:00|1820.1|1817.1|1819.4|1816.4|1820.6|1817.6|1818.6|1815.6|82
1627894200000|2021-08-02 08:50:00|1819.6|1816.6|1817.8|1814.8|1820.4|1817.4|1817.8|1814.8|69
1627894500000|2021-08-02 08:55:00|1817.4|1814.4|1817.8|1814.8|1817.8|1814.8|1816.8|1813.8|72
1627894800000|2021-08-02 09:00:00|1817.6|1814.6|1817.8|1814.8|1817.8|1814.8|1817.6|1814.6|54
1627895100000|2021-08-02 09:05:00|1817.6|1814.6|1818.8|1815.8|1819.6|1816.6|1817.6|1814.6|63
1627895400000|2021-08-02 09:10:00|1818.6|1815.6|1818.4|1815.4|1818.8|1815.8|1818.1|1815.1|23
1627895700000|2021-08-02 09:15:00|1817.8|1814.8|1818.3|1815.3|1818.8|1815.8|1817.6|1814.6|35
1627896000000|2021-08-02 09:20:00|1817.8|1814.8|1820.6|1817.6|1821.4|1818.4|1817.8|1814.8|82
1627896300000|2021-08-02 09:25:00|1821.1|1818.1|1819.6|1816.6|1821.6|1818.6|1818.8|1815.8|64
1627896600000|2021-08-02 09:30:00|1819.8|1816.8|1817.8|1814.8|1819.8|1816.8|1817.8|1814.8|18
1627896900000|2021-08-02 09:35:00|1815.8|1812.8|1816.8|1813.8|1817.8|1814.8|1815.8|1812.8|197
1627897200000|2021-08-02 09:40:00|1817.6|1814.6|1816.8|1813.8|1817.6|1814.6|1815.8|1812.8|97
1627897500000|2021-08-02 09:45:00|1816.3|1813.3|1817.1|1814.1|1817.8|1814.8|1816.3|1813.3|49
1627897800000|2021-08-02 09:50:00|1816.8|1813.8|1818.6|1815.6|1818.6|1815.6|1816.8|1813.8|17
1627898100000|2021-08-02 09:55:00|1818.4|1815.4|1817.4|1814.4|1818.8|1815.8|1817.4|1814.4|28
1627898400000|2021-08-02 10:00:00|1816.4|1813.4|1820.1|1817.1|1820.6|1817.6|1815.8|1812.8|95
1627898700000|2021-08-02 10:05:00|1819.8|1816.8|1822.4|1819.4|1822.4|1819.4|1819.4|1816.4|74
1627899000000|2021-08-02 10:10:00|1822.1|1819.1|1825.4|1822.4|1826.2|1823.2|1821.6|1818.6|233
1627899300000|2021-08-02 10:15:00|1825.2|1822.2|1827|1824|1827|1824|1824.4|1821.4|175
1627899600000|2021-08-02 10:20:00|1826.2|1823.2|1826|1823|1827|1824|1824.4|1821.4|89
1627899900000|2021-08-02 10:25:00|1825.4|1822.4|1825|1822|1826|1823|1824.2|1821.2|87
1627900200000|2021-08-02 10:30:00|1825.2|1822.2|1826.2|1823.2|1828|1825|1824.7|1821.7|278
1627900500000|2021-08-02 10:35:00|1826|1823|1830|1827|1830|1827|1826|1823|579
1627900800000|2021-08-02 10:40:00|1830.8|1827.8|1829|1826|1830.8|1827.8|1829|1826|222
1627901100000|2021-08-02 10:45:00|1829.2|1826.2|1826.4|1823.4|1831.6|1828.6|1826.4|1823.4|163
1627901400000|2021-08-02 10:50:00|1826.8|1823.8|1829|1826|1829|1826|1826.8|1823.8|90
1627901700000|2021-08-02 10:55:00|1828.7|1825.7|1829.2|1826.2|1831|1828|1827.4|1824.4|544
1627902000000|2021-08-02 11:00:00|1829|1826|1829|1826|1829.7|1826.7|1828|1825|73
1627902300000|2021-08-02 11:05:00|1829.2|1826.2|1824.5|1821.5|1829.2|1826.2|1823.4|1820.4|173
1627902600000|2021-08-02 11:10:00|1824.9|1821.9|1823.4|1820.4|1825.4|1822.4|1823.4|1820.4|98
1627902900000|2021-08-02 11:15:00|1822.4|1819.4|1824.2|1821.2|1824.7|1821.7|1822.1|1819.1|195
1627903200000|2021-08-02 11:20:00|1825|1822|1825.4|1822.4|1825.7|1822.7|1824.2|1821.2|26
1627903500000|2021-08-02 11:25:00|1825.7|1822.7|1825.2|1822.2|1826|1823|1825.2|1822.2|6
1627903800000|2021-08-02 11:30:00|1822.2|1819.2|1822.1|1819.1|1822.6|1819.6|1819.6|1816.6|291
1627904100000|2021-08-02 11:35:00|1822.4|1819.4|1821.4|1818.4|1822.6|1819.6|1817.2|1814.2|170
1627904400000|2021-08-02 11:40:00|1821.9|1818.9|1822.4|1819.4|1823.4|1820.4|1820.4|1817.4|45
1627904700000|2021-08-02 11:45:00|1822.9|1819.9|1823.6|1820.6|1824.4|1821.4|1822.6|1819.6|45
1627905000000|2021-08-02 11:50:00|1823.4|1820.4|1823.5|1820.5|1823.9|1820.9|1822.4|1819.4|32
1627905300000|2021-08-02 11:55:00|1823.6|1820.6|1822.5|1819.5|1828.1|1825.1|1822.5|1819.5|155
1627905600000|2021-08-02 12:00:00|1821.9|1818.9|1829.1|1826.1|1830.1|1827.1|1821.5|1818.5|353
1627905900000|2021-08-02 12:05:00|1829.7|1826.7|1827.3|1824.3|1830.1|1827.1|1824.3|1821.3|161
1627906200000|2021-08-02 12:10:00|1828.1|1825.1|1823.9|1820.9|1828.1|1825.1|1820.5|1817.5|237
1627906500000|2021-08-02 12:15:00|1823.5|1820.5|1825.5|1822.5|1826.1|1823.1|1821.7|1818.7|569
1627906800000|2021-08-02 12:20:00|1826.1|1823.1|1822.8|1819.8|1827.1|1824.1|1821.5|1818.5|98
1627907100000|2021-08-02 12:25:00|1822.5|1819.5|1823.7|1820.7|1823.7|1820.7|1818.4|1815.4|187
1627907400000|2021-08-02 12:30:00|1822.5|1819.5|1819.7|1816.7|1823.5|1820.5|1819.7|1816.7|222
1627907700000|2021-08-02 12:35:00|1819.5|1816.5|1821.2|1818.2|1821.7|1818.7|1818.2|1815.2|100
1627908000000|2021-08-02 12:40:00|1821.7|1818.7|1823.1|1820.1|1824.3|1821.3|1820.4|1817.4|503
1627908300000|2021-08-02 12:45:00|1824.1|1821.1|1821.5|1818.5|1824.1|1821.1|1820.5|1817.5|115
1627908600000|2021-08-02 12:50:00|1821.3|1818.3|1821|1818|1822.3|1819.3|1820.3|1817.3|70
1627908900000|2021-08-02 12:55:00|1821.3|1818.3|1822.3|1819.3|1822.5|1819.5|1820.8|1817.8|69
1627909200000|2021-08-02 13:00:00|1822.5|1819.5|1825.1|1822.1|1826.9|1823.9|1822.1|1819.1|250
1627909500000|2021-08-02 13:05:00|1825.5|1822.5|1825.1|1822.1|1826.1|1823.1|1825.1|1822.1|32
1627909800000|2021-08-02 13:10:00|1825.3|1822.3|1827.1|1824.1|1827.1|1824.1|1823.5|1820.5|125
1627910100000|2021-08-02 13:15:00|1826.9|1823.9|1825.9|1822.9|1826.9|1823.9|1824.1|1821.1|111
1627910400000|2021-08-02 13:20:00|1826.1|1823.1|1824.8|1821.8|1826.1|1823.1|1823.5|1820.5|181
1627910700000|2021-08-02 13:25:00|1824.5|1821.5|1824.5|1821.5|1824.5|1821.5|1823.5|1820.5|109
1627911000000|2021-08-02 13:30:00|1825.1|1822.1|1830.5|1827.5|1833.5|1830.5|1825.1|1822.1|359
1627911300000|2021-08-02 13:35:00|1831.3|1828.3|1826.5|1823.5|1831.5|1828.5|1826|1823|244
1627911600000|2021-08-02 13:40:00|1827.3|1824.3|1836.9|1833.9|1836.9|1833.9|1825.3|1822.3|581
1627911900000|2021-08-02 13:45:00|1836.3|1833.3|1829.5|1826.5|1836.7|1833.7|1829.5|1826.5|206
1627912200000|2021-08-02 13:50:00|1829.8|1826.8|1827.8|1824.8|1830.5|1827.5|1827.5|1824.5|106
1627912500000|2021-08-02 13:55:00|1827.5|1824.5|1828.1|1825.1|1832.1|1829.1|1827.3|1824.3|230
1627912800000|2021-08-02 14:00:00|1827.1|1824.1|1828.1|1825.1|1828.5|1825.5|1826.1|1823.1|225
1627913100000|2021-08-02 14:05:00|1828.3|1825.3|1830.5|1827.5|1831.1|1828.1|1827.5|1824.5|99
1627913400000|2021-08-02 14:10:00|1830.3|1827.3|1829.5|1826.5|1830.3|1827.3|1825.5|1822.5|173
1627913700000|2021-08-02 14:15:00|1830.1|1827.1|1832.1|1829.1|1833.1|1830.1|1830.1|1827.1|177
1627914000000|2021-08-02 14:20:00|1831.1|1828.1|1829.1|1826.1|1831.4|1828.4|1828.1|1825.1|149
1627914300000|2021-08-02 14:25:00|1830.1|1827.1|1829.6|1826.6|1831.9|1828.9|1829.1|1826.1|83
1627914600000|2021-08-02 14:30:00|1829.1|1826.1|1830.1|1827.1|1830.1|1827.1|1828.3|1825.3|196
1627914900000|2021-08-02 14:35:00|1829.1|1826.1|1831.9|1828.9|1834.1|1831.1|1829.1|1826.1|265
1627915200000|2021-08-02 14:40:00|1832.1|1829.1|1825.5|1822.5|1832.1|1829.1|1823.5|1820.5|524
1627915500000|2021-08-02 14:45:00|1825.3|1822.3|1828.1|1825.1|1828.8|1825.8|1824.5|1821.5|231
1627915800000|2021-08-02 14:50:00|1827.6|1824.6|1824.1|1821.1|1827.6|1824.6|1823.6|1820.6|240
1627916100000|2021-08-02 14:55:00|1823.1|1820.1|1819.4|1816.4|1823.1|1820.1|1816.7|1813.7|805
1627916400000|2021-08-02 15:00:00|1819.1|1816.1|1819.9|1816.9|1821.7|1818.7|1818.1|1815.1|253
1627916700000|2021-08-02 15:05:00|1819.1|1816.1|1817.9|1814.9|1819.4|1816.4|1816.9|1813.9|111
1627917000000|2021-08-02 15:10:00|1817.7|1814.7|1817.1|1814.1|1818.9|1815.9|1815.1|1812.1|439
1627917300000|2021-08-02 15:15:00|1817.4|1814.4|1818.1|1815.1|1820.4|1817.4|1817.1|1814.1|300
1627917600000|2021-08-02 15:20:00|1817.1|1814.1|1820.1|1817.1|1820.7|1817.7|1817.1|1814.1|159
1627917900000|2021-08-02 15:25:00|1819.4|1816.4|1826.7|1823.7|1826.7|1823.7|1819.4|1816.4|238
1627918200000|2021-08-02 15:30:00|1826.9|1823.9|1828.9|1825.9|1830.7|1827.7|1826.7|1823.7|506
1627918500000|2021-08-02 15:35:00|1829.7|1826.7|1826.9|1823.9|1829.7|1826.7|1823.1|1820.1|322
1627918800000|2021-08-02 15:40:00|1827.1|1824.1|1827.1|1824.1|1827.4|1824.4|1825.1|1822.1|158
1627919100000|2021-08-02 15:45:00|1826.7|1823.7|1828.1|1825.1|1828.1|1825.1|1826.1|1823.1|383
1627919400000|2021-08-02 15:50:00|1829.1|1826.1|1826.2|1823.2|1829.1|1826.1|1824.9|1821.9|144
1627919700000|2021-08-02 15:55:00|1827.2|1824.2|1828.2|1825.2|1828.2|1825.2|1824.9|1821.9|143
1627975800000|2021-08-03 07:30:00|1815.7|1812.7|1809.3|1806.3|1816.1|1813.1|1808.5|1805.5|731
1627976100000|2021-08-03 07:35:00|1808.8|1805.8|1809.3|1806.3|1810.6|1807.6|1808.8|1805.8|146
1627976400000|2021-08-03 07:40:00|1809|1806|1807.7|1804.7|1809.5|1806.5|1807.7|1804.7|238
1627976700000|2021-08-03 07:45:00|1808.3|1805.3|1803.4|1800.4|1809.6|1806.6|1799.7|1796.7|726
1627977000000|2021-08-03 07:50:00|1803.1|1800.1|1804.4|1801.4|1805.2|1802.2|1802.6|1799.6|307
1627977300000|2021-08-03 07:55:00|1803.9|1800.9|1804.4|1801.4|1805.2|1802.2|1803.6|1800.6|121
1627977600000|2021-08-03 08:00:00|1804.9|1801.9|1804.2|1801.2|1806.2|1803.2|1804.2|1801.2|157
1627977900000|2021-08-03 08:05:00|1804.5|1801.5|1808|1805|1809.2|1806.2|1804.5|1801.5|118
1627978200000|2021-08-03 08:10:00|1807.7|1804.7|1806.2|1803.2|1809.2|1806.2|1806.2|1803.2|103
1627978500000|2021-08-03 08:15:00|1808.2|1805.2|1810.5|1807.5|1811.2|1808.2|1807.2|1804.2|293
1627978800000|2021-08-03 08:20:00|1810|1807|1809.2|1806.2|1813.6|1810.6|1808.7|1805.7|190
1627979100000|2021-08-03 08:25:00|1809|1806|1808.2|1805.2|1810.5|1807.5|1807.7|1804.7|93
1627979400000|2021-08-03 08:30:00|1808|1805|1809|1806|1809|1806|1808|1805|69
1627979700000|2021-08-03 08:35:00|1808.2|1805.2|1807.2|1804.2|1808.2|1805.2|1807.2|1804.2|50
1627980000000|2021-08-03 08:40:00|1808.2|1805.2|1807.2|1804.2|1809.2|1806.2|1807.2|1804.2|30
1627980300000|2021-08-03 08:45:00|1807.8|1804.8|1808|1805|1808|1805|1807.5|1804.5|35
1627980600000|2021-08-03 08:50:00|1807.5|1804.5|1805.2|1802.2|1807.5|1804.5|1805|1802|247
1627980900000|2021-08-03 08:55:00|1806.2|1803.2|1807.2|1804.2|1807.2|1804.2|1805.7|1802.7|136
1627981200000|2021-08-03 09:00:00|1806.6|1803.6|1807|1804|1807.2|1804.2|1805.7|1802.7|68
1627981500000|2021-08-03 09:05:00|1806.7|1803.7|1805.5|1802.5|1807.2|1804.2|1805.5|1802.5|28
1627981800000|2021-08-03 09:10:00|1806|1803|1807.5|1804.5|1808.8|1805.8|1806|1803|614
1627982100000|2021-08-03 09:15:00|1807.2|1804.2|1808.8|1805.8|1809.3|1806.3|1806.7|1803.7|548
1627982400000|2021-08-03 09:20:00|1807.8|1804.8|1807.8|1804.8|1808.4|1805.4|1806.8|1803.8|75
1627982700000|2021-08-03 09:25:00|1808.6|1805.6|1807.6|1804.6|1809.3|1806.3|1807.6|1804.6|71
1627983000000|2021-08-03 09:30:00|1808.2|1805.2|1809.6|1806.6|1809.8|1806.8|1808.2|1805.2|51
1627983300000|2021-08-03 09:35:00|1808.8|1805.8|1808.6|1805.6|1808.8|1805.8|1808.6|1805.6|25
1627983600000|2021-08-03 09:40:00|1808.8|1805.8|1808.8|1805.8|1809.6|1806.6|1808.8|1805.8|42
1627983900000|2021-08-03 09:45:00|1809.8|1806.8|1807|1804|1809.8|1806.8|1807|1804|69
1627984200000|2021-08-03 09:50:00|1806.8|1803.8|1807.8|1804.8|1807.8|1804.8|1805.2|1802.2|138
1627984500000|2021-08-03 09:55:00|1807.5|1804.5|1808.8|1805.8|1808.8|1805.8|1807.5|1804.5|36
1627984800000|2021-08-03 10:00:00|1808.6|1805.6|1806.8|1803.8|1808.6|1805.6|1806.8|1803.8|143
1627985100000|2021-08-03 10:05:00|1806|1803|1807|1804|1807|1804|1806|1803|65
1627985400000|2021-08-03 10:10:00|1806.8|1803.8|1803.2|1800.2|1806.8|1803.8|1803.2|1800.2|200
1627985700000|2021-08-03 10:15:00|1802.8|1799.8|1803.2|1800.2|1804|1801|1802.8|1799.8|127
1627986000000|2021-08-03 10:20:00|1802.8|1799.8|1803.2|1800.2|1803.2|1800.2|1802.2|1799.2|70
1627986300000|2021-08-03 10:25:00|1803|1800|1804|1801|1804|1801|1802.2|1799.2|126
1627986600000|2021-08-03 10:30:00|1804.2|1801.2|1804|1801|1804.2|1801.2|1804|1801|24
1627986900000|2021-08-03 10:35:00|1806|1803|1805.2|1802.2|1806|1803|1805.2|1802.2|83
1627987200000|2021-08-03 10:40:00|1807.2|1804.2|1805|1802|1807.2|1804.2|1805|1802|138
1627987500000|2021-08-03 10:45:00|1804.2|1801.2|1803.7|1800.7|1804.2|1801.2|1803|1800|105
1627987800000|2021-08-03 10:50:00|1803.2|1800.2|1803.2|1800.2|1804|1801|1803|1800|43
1627988100000|2021-08-03 10:55:00|1803|1800|1804|1801|1804.2|1801.2|1803|1800|49
1627988400000|2021-08-03 11:00:00|1804.2|1801.2|1804.2|1801.2|1804.2|1801.2|1803.2|1800.2|46
1627988700000|2021-08-03 11:05:00|1804|1801|1806|1803|1807|1804|1803.2|1800.2|160
1627989000000|2021-08-03 11:10:00|1806.2|1803.2|1805|1802|1806.2|1803.2|1805|1802|19
1627989300000|2021-08-03 11:15:00|1804.2|1801.2|1805.2|1802.2|1806.2|1803.2|1804.2|1801.2|79
1627989600000|2021-08-03 11:20:00|1805.5|1802.5|1806.2|1803.2|1807.2|1804.2|1805|1802|46
1627989900000|2021-08-03 11:25:00|1806.5|1803.5|1808.8|1805.8|1809.3|1806.3|1806.3|1803.3|41
1627990200000|2021-08-03 11:30:00|1809.3|1806.3|1808.3|1805.3|1809.3|1806.3|1806.3|1803.3|92
1627990500000|2021-08-03 11:35:00|1807.8|1804.8|1809.1|1806.1|1809.1|1806.1|1807.3|1804.3|19
1627990800000|2021-08-03 11:40:00|1808.8|1805.8|1807.3|1804.3|1808.8|1805.8|1807.3|1804.3|22
1627991100000|2021-08-03 11:45:00|1807.6|1804.6|1805.3|1802.3|1807.6|1804.6|1805.1|1802.1|31
1627991400000|2021-08-03 11:50:00|1805.6|1802.6|1805.1|1802.1|1805.8|1802.8|1804.3|1801.3|56
1627991700000|2021-08-03 11:55:00|1804.3|1801.3|1807.2|1804.2|1807.7|1804.7|1804.3|1801.3|395
1627992000000|2021-08-03 12:00:00|1808|1805|1813.5|1810.5|1814.5|1811.5|1807.7|1804.7|389
1627992300000|2021-08-03 12:05:00|1812.5|1809.5|1811.7|1808.7|1812.5|1809.5|1809.5|1806.5|242
1627992600000|2021-08-03 12:10:00|1810.9|1807.9|1809.9|1806.9|1812.7|1809.7|1807.9|1804.9|182
1627992900000|2021-08-03 12:15:00|1809.5|1806.5|1806.7|1803.7|1809.7|1806.7|1806.7|1803.7|118
1627993200000|2021-08-03 12:20:00|1806.5|1803.5|1801.9|1798.9|1807.5|1804.5|1801.9|1798.9|296
1627993500000|2021-08-03 12:25:00|1802.5|1799.5|1804.9|1801.9|1805.9|1802.9|1801.9|1798.9|231
1627993800000|2021-08-03 12:30:00|1805.4|1802.4|1806.9|1803.9|1808.5|1805.5|1803.9|1800.9|289
1627994100000|2021-08-03 12:35:00|1807.5|1804.5|1804.9|1801.9|1807.7|1804.7|1804.9|1801.9|76
1627994400000|2021-08-03 12:40:00|1805.7|1802.7|1807.9|1804.9|1808.5|1805.5|1805.7|1802.7|107
1627994700000|2021-08-03 12:45:00|1807.4|1804.4|1804.3|1801.3|1807.4|1804.4|1804.3|1801.3|160
1627995000000|2021-08-03 12:50:00|1805.3|1802.3|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|112
1627995300000|2021-08-03 12:55:00|1804.3|1801.3|1809.9|1806.9|1810.2|1807.2|1804.3|1801.3|96
1627995600000|2021-08-03 13:00:00|1808.9|1805.9|1809.7|1806.7|1809.7|1806.7|1806.9|1803.9|155
1627995900000|2021-08-03 13:05:00|1808.9|1805.9|1813.3|1810.3|1814.5|1811.5|1808.9|1805.9|499
1627996200000|2021-08-03 13:10:00|1812.7|1809.7|1812.5|1809.5|1813.5|1810.5|1809.9|1806.9|266
1627996500000|2021-08-03 13:15:00|1812.9|1809.9|1810.7|1807.7|1815.5|1812.5|1810.5|1807.5|372
1627996800000|2021-08-03 13:20:00|1810.9|1807.9|1810.5|1807.5|1811.5|1808.5|1807.9|1804.9|281
1627997100000|2021-08-03 13:25:00|1810.7|1807.7|1810.7|1807.7|1810.7|1807.7|1809.9|1806.9|108
1627997400000|2021-08-03 13:30:00|1811.1|1808.1|1826.1|1823.1|1828.1|1825.1|1811.1|1808.1|1222
1627997700000|2021-08-03 13:35:00|1825.7|1822.7|1822.8|1819.8|1826.1|1823.1|1820.5|1817.5|606
1627998000000|2021-08-03 13:40:00|1823.1|1820.1|1819.5|1816.5|1823.3|1820.3|1819.5|1816.5|352
1627998300000|2021-08-03 13:45:00|1819.3|1816.3|1816.5|1813.5|1820.3|1817.3|1814.7|1811.7|233
1627998600000|2021-08-03 13:50:00|1816.3|1813.3|1812.3|1809.3|1816.5|1813.5|1812.3|1809.3|124
1627998900000|2021-08-03 13:55:00|1813.3|1810.3|1820.3|1817.3|1820.6|1817.6|1813.3|1810.3|245
1627999200000|2021-08-03 14:00:00|1819.5|1816.5|1821.3|1818.3|1822.3|1819.3|1817.3|1814.3|312
1627999500000|2021-08-03 14:05:00|1820.5|1817.5|1819.8|1816.8|1822.1|1819.1|1819.3|1816.3|378
1627999800000|2021-08-03 14:10:00|1819.5|1816.5|1817.8|1814.8|1823.1|1820.1|1817.8|1814.8|488
1628000100000|2021-08-03 14:15:00|1818.1|1815.1|1823.1|1820.1|1823.1|1820.1|1817.3|1814.3|450
1628000400000|2021-08-03 14:20:00|1822.9|1819.9|1827.7|1824.7|1827.7|1824.7|1821.1|1818.1|311
1628000700000|2021-08-03 14:25:00|1827.4|1824.4|1826.3|1823.3|1827.7|1824.7|1823.5|1820.5|419
1628001000000|2021-08-03 14:30:00|1825.7|1822.7|1826.3|1823.3|1826.3|1823.3|1821.7|1818.7|313
1628001300000|2021-08-03 14:35:00|1827.3|1824.3|1837.9|1834.9|1838.9|1835.9|1827.3|1824.3|1051
1628001600000|2021-08-03 14:40:00|1838.1|1835.1|1836.3|1833.3|1838.1|1835.1|1834.5|1831.5|308
1628001900000|2021-08-03 14:45:00|1837.3|1834.3|1844.7|1841.7|1845.9|1842.9|1836.3|1833.3|1015
1628002200000|2021-08-03 14:50:00|1843.1|1840.1|1837|1834|1843.3|1840.3|1835|1832|569
1628002500000|2021-08-03 14:55:00|1836.3|1833.3|1835.1|1832.1|1837.7|1834.7|1834.7|1831.7|459
1628002800000|2021-08-03 15:00:00|1834.9|1831.9|1837.9|1834.9|1838.1|1835.1|1834.1|1831.1|382
1628003100000|2021-08-03 15:05:00|1837.7|1834.7|1841.5|1838.5|1843.5|1840.5|1837.1|1834.1|409
1628003400000|2021-08-03 15:10:00|1841.3|1838.3|1837.9|1834.9|1841.5|1838.5|1836.4|1833.4|249
1628003700000|2021-08-03 15:15:00|1837.7|1834.7|1833.1|1830.1|1839.7|1836.7|1832.3|1829.3|489
1628004000000|2021-08-03 15:20:00|1832.1|1829.1|1832.5|1829.5|1834.8|1831.8|1831.5|1828.5|257
1628004300000|2021-08-03 15:25:00|1833.5|1830.5|1826.5|1823.5|1834.1|1831.1|1826.5|1823.5|265
1628004600000|2021-08-03 15:30:00|1826|1823|1828.1|1825.1|1829.3|1826.3|1826|1823|355
1628004900000|2021-08-03 15:35:00|1827.5|1824.5|1828.5|1825.5|1831.1|1828.1|1827.5|1824.5|221
1628005200000|2021-08-03 15:40:00|1828.8|1825.8|1824.5|1821.5|1828.8|1825.8|1824|1821|363
1628005500000|2021-08-03 15:45:00|1824.7|1821.7|1825.5|1822.5|1827.5|1824.5|1824.7|1821.7|245
1628005800000|2021-08-03 15:50:00|1824.5|1821.5|1823.8|1820.8|1825.5|1822.5|1823.5|1820.5|92
1628006100000|2021-08-03 15:55:00|1823|1820|1823.3|1820.3|1828.1|1825.1|1822.5|1819.5|193
1628006400000|2021-08-03 16:00:00|1823.5|1820.5|1822.6|1819.6|1825.1|1822.1|1822.6|1819.6|170
1628006700000|2021-08-03 16:05:00|1822.3|1819.3|1820.4|1817.4|1823.6|1820.6|1817.2|1814.2|1049
1628007000000|2021-08-03 16:10:00|1820.2|1817.2|1818.7|1815.7|1822|1819|1817.4|1814.4|547
1628007300000|2021-08-03 16:15:00|1818.4|1815.4|1818.4|1815.4|1819.4|1816.4|1817.4|1814.4|151
1628007600000|2021-08-03 16:20:00|1816.4|1813.4|1813.4|1810.4|1818.2|1815.2|1813|1810|363
1628007900000|2021-08-03 16:25:00|1813.2|1810.2|1814.4|1811.4|1815.4|1812.4|1812.4|1809.4|847
1628008200000|2021-08-03 16:30:00|1814.2|1811.2|1811.4|1808.4|1814.2|1811.2|1811.4|1808.4|147
1628008500000|2021-08-03 16:35:00|1810.8|1807.8|1811.7|1808.7|1813.4|1810.4|1810.4|1807.4|433
1628008800000|2021-08-03 16:40:00|1811.9|1808.9|1814.4|1811.4|1814.4|1811.4|1810.4|1807.4|388
1628009100000|2021-08-03 16:45:00|1813.9|1810.9|1814.4|1811.4|1814.4|1811.4|1811.8|1808.8|332
1628009400000|2021-08-03 16:50:00|1815.4|1812.4|1823.2|1820.2|1826|1823|1815.4|1812.4|2153
1628009700000|2021-08-03 16:55:00|1823|1820|1826|1823|1826.8|1823.8|1819.2|1816.2|688
1628062200000|2021-08-04 07:30:00|1829.4|1826.4|1829.7|1826.7|1835.9|1832.9|1827.4|1824.4|865
1628062500000|2021-08-04 07:35:00|1829.9|1826.9|1829.1|1826.1|1831.1|1828.1|1828.1|1825.1|142
1628062800000|2021-08-04 07:40:00|1829.4|1826.4|1829.1|1826.1|1829.4|1826.4|1829.1|1826.1|17
1628063100000|2021-08-04 07:45:00|1829.7|1826.7|1833.7|1830.7|1833.9|1830.9|1829.7|1826.7|352
1628063400000|2021-08-04 07:50:00|1834.2|1831.2|1832.4|1829.4|1834.9|1831.9|1832.2|1829.2|198
1628063700000|2021-08-04 07:55:00|1832.2|1829.2|1836.4|1833.4|1836.4|1833.4|1832.2|1829.2|117
1628064000000|2021-08-04 08:00:00|1838.2|1835.2|1838.4|1835.4|1839.2|1836.2|1836.4|1833.4|131
1628064300000|2021-08-04 08:05:00|1838.9|1835.9|1840.4|1837.4|1840.4|1837.4|1838.9|1835.9|143
1628064600000|2021-08-04 08:10:00|1841|1838|1843.8|1840.8|1843.8|1840.8|1839.6|1836.6|1209
1628064900000|2021-08-04 08:15:00|1843.6|1840.6|1838.8|1835.8|1843.6|1840.6|1837.3|1834.3|280
1628065200000|2021-08-04 08:20:00|1838.5|1835.5|1839.8|1836.8|1839.8|1836.8|1837.8|1834.8|176
1628065500000|2021-08-04 08:25:00|1839.4|1836.4|1838.6|1835.6|1839.4|1836.4|1837.6|1834.6|62
1628065800000|2021-08-04 08:30:00|1838.8|1835.8|1837.6|1834.6|1838.8|1835.8|1837|1834|60
1628066100000|2021-08-04 08:35:00|1837.1|1834.1|1834.8|1831.8|1838.8|1835.8|1833.6|1830.6|68
1628066400000|2021-08-04 08:40:00|1834.6|1831.6|1834.8|1831.8|1834.8|1831.8|1833.6|1830.6|68
1628066700000|2021-08-04 08:45:00|1834.6|1831.6|1834.8|1831.8|1835.8|1832.8|1834.6|1831.6|50
1628067000000|2021-08-04 08:50:00|1834.6|1831.6|1835.8|1832.8|1836.3|1833.3|1834.6|1831.6|23
1628067300000|2021-08-04 08:55:00|1836.3|1833.3|1835.8|1832.8|1837.8|1834.8|1835.8|1832.8|47
1628067600000|2021-08-04 09:00:00|1834.8|1831.8|1835.8|1832.8|1836.3|1833.3|1833.6|1830.6|63
1628067900000|2021-08-04 09:05:00|1835.2|1832.2|1834.8|1831.8|1835.8|1832.8|1834.8|1831.8|20
1628068200000|2021-08-04 09:10:00|1835.8|1832.8|1833.8|1830.8|1835.8|1832.8|1833.8|1830.8|30
1628068500000|2021-08-04 09:15:00|1834|1831|1833.6|1830.6|1834.8|1831.8|1833.6|1830.6|20
1628068800000|2021-08-04 09:20:00|1833.8|1830.8|1833.8|1830.8|1834.8|1831.8|1833.6|1830.6|35
1628069100000|2021-08-04 09:25:00|1833.6|1830.6|1834.8|1831.8|1834.8|1831.8|1833.6|1830.6|67
1628069400000|2021-08-04 09:30:00|1833.8|1830.8|1838.6|1835.6|1839.6|1836.6|1833.8|1830.8|210
1628069700000|2021-08-04 09:35:00|1838.8|1835.8|1839.8|1836.8|1839.8|1836.8|1838.8|1835.8|16
1628070000000|2021-08-04 09:40:00|1837.8|1834.8|1836.8|1833.8|1838.8|1835.8|1836.6|1833.6|167
1628070300000|2021-08-04 09:45:00|1837.6|1834.6|1837.6|1834.6|1838.6|1835.6|1836.8|1833.8|36
1628070600000|2021-08-04 09:50:00|1838.6|1835.6|1839.4|1836.4|1839.4|1836.4|1838.6|1835.6|198
1628070900000|2021-08-04 09:55:00|1838.7|1835.7|1837.4|1834.4|1839.2|1836.2|1837.2|1834.2|38
1628071200000|2021-08-04 10:00:00|1837.7|1834.7|1839|1836|1842|1839|1837.7|1834.7|194
1628071500000|2021-08-04 10:05:00|1838|1835|1837.5|1834.5|1840|1837|1837.5|1834.5|55
1628071800000|2021-08-04 10:10:00|1837.2|1834.2|1839.8|1836.8|1840|1837|1837|1834|69
1628072100000|2021-08-04 10:15:00|1839|1836|1837.4|1834.4|1839|1836|1837|1834|182
1628072400000|2021-08-04 10:20:00|1837.2|1834.2|1839.2|1836.2|1839.4|1836.4|1837.2|1834.2|17
1628072700000|2021-08-04 10:25:00|1838.8|1835.8|1840.7|1837.7|1840.7|1837.7|1837.4|1834.4|859
1628073000000|2021-08-04 10:30:00|1840.4|1837.4|1840.5|1837.5|1841|1838|1840|1837|23
1628073300000|2021-08-04 10:35:00|1840|1837|1840.2|1837.2|1841|1838|1840|1837|17
1628073600000|2021-08-04 10:40:00|1841|1838|1840.2|1837.2|1841|1838|1840|1837|49
1628073900000|2021-08-04 10:45:00|1840|1837|1838.2|1835.2|1840|1837|1838|1835|40
1628074200000|2021-08-04 10:50:00|1838|1835|1839.2|1836.2|1839.2|1836.2|1838|1835|26
1628074500000|2021-08-04 10:55:00|1838.2|1835.2|1838.2|1835.2|1839|1836|1837.4|1834.4|151
1628074800000|2021-08-04 11:00:00|1837.7|1834.7|1836.2|1833.2|1838.4|1835.4|1835.7|1832.7|21
1628075100000|2021-08-04 11:05:00|1836|1833|1836|1833|1836|1833|1836|1833|1
1628075400000|2021-08-04 11:10:00|1836.2|1833.2|1837.2|1834.2|1837.2|1834.2|1836.2|1833.2|16
1628075700000|2021-08-04 11:15:00|1837|1834|1838.2|1835.2|1838.2|1835.2|1835.7|1832.7|19
1628076000000|2021-08-04 11:20:00|1838|1835|1837.7|1834.7|1838.2|1835.2|1837.2|1834.2|7
1628076300000|2021-08-04 11:25:00|1838|1835|1838.2|1835.2|1838.7|1835.7|1838|1835|11
1628076600000|2021-08-04 11:30:00|1839|1836|1837.2|1834.2|1839|1836|1837.2|1834.2|30
1628076900000|2021-08-04 11:35:00|1838.2|1835.2|1838.2|1835.2|1838.5|1835.5|1838.2|1835.2|101
1628077200000|2021-08-04 11:40:00|1838.5|1835.5|1834.5|1831.5|1838.5|1835.5|1834|1831|302
1628077500000|2021-08-04 11:45:00|1835.2|1832.2|1835.3|1832.3|1836.3|1833.3|1834.3|1831.3|72
1628077800000|2021-08-04 11:50:00|1835.8|1832.8|1836|1833|1837.3|1834.3|1835.8|1832.8|120
1628078100000|2021-08-04 11:55:00|1836.3|1833.3|1836|1833|1838|1835|1836|1833|116
1628078400000|2021-08-04 12:00:00|1835.6|1832.6|1830.7|1827.7|1836|1833|1830.3|1827.3|368
1628078700000|2021-08-04 12:05:00|1830.5|1827.5|1832.3|1829.3|1833.5|1830.5|1829|1826|403
1628079000000|2021-08-04 12:10:00|1832.5|1829.5|1832.5|1829.5|1833.1|1830.1|1830.5|1827.5|181
1628079300000|2021-08-04 12:15:00|1832.3|1829.3|1828.5|1825.5|1832.5|1829.5|1826.7|1823.7|205
1628079600000|2021-08-04 12:20:00|1828.7|1825.7|1827.2|1824.2|1828.7|1825.7|1825.9|1822.9|264
1628079900000|2021-08-04 12:25:00|1826.9|1823.9|1828.5|1825.5|1828.5|1825.5|1826.5|1823.5|128
1628080200000|2021-08-04 12:30:00|1828.7|1825.7|1825.9|1822.9|1829.7|1826.7|1825.5|1822.5|242
1628080500000|2021-08-04 12:35:00|1825.7|1822.7|1826.9|1823.9|1827.7|1824.7|1825.5|1822.5|99
1628080800000|2021-08-04 12:40:00|1828.5|1825.5|1827.5|1824.5|1828.7|1825.7|1826.7|1823.7|143
1628081100000|2021-08-04 12:45:00|1827.2|1824.2|1828.9|1825.9|1830.7|1827.7|1827.2|1824.2|187
1628081400000|2021-08-04 12:50:00|1828.7|1825.7|1825.9|1822.9|1828.7|1825.7|1824.9|1821.9|209
1628081700000|2021-08-04 12:55:00|1825.7|1822.7|1826.9|1823.9|1827.5|1824.5|1824.9|1821.9|88
1628082000000|2021-08-04 13:00:00|1826.7|1823.7|1824.9|1821.9|1827.7|1824.7|1824.9|1821.9|106
1628082300000|2021-08-04 13:05:00|1825.5|1822.5|1826.7|1823.7|1826.7|1823.7|1823.5|1820.5|662
1628082600000|2021-08-04 13:10:00|1827.7|1824.7|1828.7|1825.7|1831.5|1828.5|1826.7|1823.7|388
1628082900000|2021-08-04 13:15:00|1829.5|1826.5|1824.9|1821.9|1829.7|1826.7|1824.9|1821.9|137
1628083200000|2021-08-04 13:20:00|1824.7|1821.7|1828.5|1825.5|1828.5|1825.5|1822.9|1819.9|240
1628083500000|2021-08-04 13:25:00|1828.2|1825.2|1829.7|1826.7|1830.7|1827.7|1828.2|1825.2|81
1628083800000|2021-08-04 13:30:00|1830.3|1827.3|1831.5|1828.5|1832.5|1829.5|1827.7|1824.7|266
1628084100000|2021-08-04 13:35:00|1830.7|1827.7|1828.5|1825.5|1831.5|1828.5|1828.2|1825.2|141
1628084400000|2021-08-04 13:40:00|1828.9|1825.9|1828.9|1825.9|1830.7|1827.7|1828.7|1825.7|209
1628084700000|2021-08-04 13:45:00|1827.9|1824.9|1830.2|1827.2|1830.5|1827.5|1826.9|1823.9|209
1628085000000|2021-08-04 13:50:00|1829.7|1826.7|1832.5|1829.5|1833.2|1830.2|1829.2|1826.2|132
1628085300000|2021-08-04 13:55:00|1831.5|1828.5|1830.7|1827.7|1831.7|1828.7|1828.9|1825.9|145
1628085600000|2021-08-04 14:00:00|1830.5|1827.5|1829.5|1826.5|1831.7|1828.7|1829.5|1826.5|181
1628085900000|2021-08-04 14:05:00|1828.9|1825.9|1830.9|1827.9|1830.9|1827.9|1824.9|1821.9|283
1628086200000|2021-08-04 14:10:00|1830.7|1827.7|1828.2|1825.2|1831.2|1828.2|1827.9|1824.9|227
1628086500000|2021-08-04 14:15:00|1828.9|1825.9|1828.2|1825.2|1829.4|1826.4|1827.4|1824.4|132
1628086800000|2021-08-04 14:20:00|1827.9|1824.9|1829.2|1826.2|1830.9|1827.9|1827.4|1824.4|593
1628087100000|2021-08-04 14:25:00|1828.9|1825.9|1828.4|1825.4|1829.4|1826.4|1827.4|1824.4|1166
1628087400000|2021-08-04 14:30:00|1828.1|1825.1|1823.8|1820.8|1828.1|1825.1|1821.8|1818.8|477
1628087700000|2021-08-04 14:35:00|1822.8|1819.8|1825.4|1822.4|1827|1824|1822.6|1819.6|1380
1628088000000|2021-08-04 14:40:00|1824.4|1821.4|1824.2|1821.2|1826.2|1823.2|1823.4|1820.4|168
1628088300000|2021-08-04 14:45:00|1824.4|1821.4|1824.1|1821.1|1825.4|1822.4|1821.6|1818.6|253
1628088600000|2021-08-04 14:50:00|1823.6|1820.6|1822.1|1819.1|1823.6|1820.6|1821.8|1818.8|117
1628088900000|2021-08-04 14:55:00|1821.8|1818.8|1822.3|1819.3|1823.6|1820.6|1821.8|1818.8|232
1628089200000|2021-08-04 15:00:00|1822.6|1819.6|1821.8|1818.8|1822.8|1819.8|1821.8|1818.8|319
1628089500000|2021-08-04 15:05:00|1821.6|1818.6|1820.6|1817.6|1821.6|1818.6|1819.6|1816.6|297
1628089800000|2021-08-04 15:10:00|1820.8|1817.8|1821.4|1818.4|1821.8|1818.8|1820.6|1817.6|265
1628090100000|2021-08-04 15:15:00|1821.6|1818.6|1820.6|1817.6|1821.6|1818.6|1818.8|1815.8|332
1628090400000|2021-08-04 15:20:00|1821.4|1818.4|1824.4|1821.4|1825.6|1822.6|1821.4|1818.4|233
1628090700000|2021-08-04 15:25:00|1824.8|1821.8|1828.4|1825.4|1829.2|1826.2|1824.6|1821.6|374
1628091000000|2021-08-04 15:30:00|1828.7|1825.7|1825.4|1822.4|1828.7|1825.7|1824.8|1821.8|242
1628091300000|2021-08-04 15:35:00|1824.8|1821.8|1826.4|1823.4|1826.9|1823.9|1824.1|1821.1|543
1628091600000|2021-08-04 15:40:00|1825.6|1822.6|1820.6|1817.6|1826.9|1823.9|1820.1|1817.1|582
1628091900000|2021-08-04 15:45:00|1821.1|1818.1|1822.4|1819.4|1822.6|1819.6|1820.6|1817.6|196
1628092200000|2021-08-04 15:50:00|1819.6|1816.6|1818.6|1815.6|1820.6|1817.6|1817.8|1814.8|323
1628092500000|2021-08-04 15:55:00|1818.4|1815.4|1821.5|1818.5|1821.8|1818.8|1817.8|1814.8|1710
1628092800000|2021-08-04 16:00:00|1821.8|1818.8|1821.8|1818.8|1821.8|1818.8|1817.7|1814.7|222
1628093100000|2021-08-04 16:05:00|1822|1819|1821|1818|1822.3|1819.3|1819.3|1816.3|252
1628093400000|2021-08-04 16:10:00|1820.8|1817.8|1821|1818|1821.5|1818.5|1820|1817|152
1628093700000|2021-08-04 16:15:00|1820.3|1817.3|1819.3|1816.3|1821|1818|1818.8|1815.8|191
1628094000000|2021-08-04 16:20:00|1819.5|1816.5|1821.1|1818.1|1821.1|1818.1|1819.5|1816.5|146
1628094300000|2021-08-04 16:25:00|1821.8|1818.8|1818.3|1815.3|1822.1|1819.1|1818.3|1815.3|320
1628094600000|2021-08-04 16:30:00|1819.3|1816.3|1819.3|1816.3|1820.8|1817.8|1818.3|1815.3|240
1628094900000|2021-08-04 16:35:00|1819.1|1816.1|1819.3|1816.3|1820.3|1817.3|1818.3|1815.3|470
1628095200000|2021-08-04 16:40:00|1820.3|1817.3|1822.1|1819.1|1822.3|1819.3|1820.3|1817.3|269
1628095500000|2021-08-04 16:45:00|1822.3|1819.3|1821.1|1818.1|1822.3|1819.3|1819.7|1816.7|3368
1628095800000|2021-08-04 16:50:00|1821.3|1818.3|1821.5|1818.5|1822.9|1819.9|1818.1|1815.1|2866
1628096100000|2021-08-04 16:55:00|1821.3|1818.3|1820.3|1817.3|1821.5|1818.5|1819.3|1816.3|954
1628096400000|2021-08-04 17:00:00|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|0
1628148600000|2021-08-05 07:30:00|1825.5|1822.5|1821.2|1818.2|1827.7|1824.7|1820.7|1817.7|132
1628148900000|2021-08-05 07:35:00|1821.7|1818.7|1817.7|1814.7|1824.2|1821.2|1817.7|1814.7|112
1628149200000|2021-08-05 07:40:00|1816.2|1813.2|1816.5|1813.5|1816.7|1813.7|1815.7|1812.7|116
1628149500000|2021-08-05 07:45:00|1816.2|1813.2|1817.3|1814.3|1817.5|1814.5|1815.5|1812.5|68
1628149800000|2021-08-05 07:50:00|1816.5|1813.5|1815.3|1812.3|1816.7|1813.7|1815.3|1812.3|44
1628150100000|2021-08-05 07:55:00|1815.5|1812.5|1815.7|1812.7|1816.3|1813.3|1815.5|1812.5|27
1628150400000|2021-08-05 08:00:00|1815.5|1812.5|1813.7|1810.7|1815.7|1812.7|1813.2|1810.2|33
1628150700000|2021-08-05 08:05:00|1813.9|1810.9|1813.7|1810.7|1814.4|1811.4|1812.7|1809.7|80
1628151000000|2021-08-05 08:10:00|1813.5|1810.5|1813.3|1810.3|1813.5|1810.5|1812.7|1809.7|36
1628151300000|2021-08-05 08:15:00|1813.5|1810.5|1813.7|1810.7|1814.7|1811.7|1813.5|1810.5|43
1628151600000|2021-08-05 08:20:00|1812.7|1809.7|1811.7|1808.7|1812.7|1809.7|1811.7|1808.7|80
1628151900000|2021-08-05 08:25:00|1810.7|1807.7|1810.7|1807.7|1811.7|1808.7|1810.7|1807.7|54
1628152200000|2021-08-05 08:30:00|1810.5|1807.5|1810.7|1807.7|1811.5|1808.5|1810.3|1807.3|131
1628152500000|2021-08-05 08:35:00|1811|1808|1810.7|1807.7|1811.5|1808.5|1810.7|1807.7|32
1628152800000|2021-08-05 08:40:00|1809.7|1806.7|1810.7|1807.7|1810.7|1807.7|1809.7|1806.7|58
1628153100000|2021-08-05 08:45:00|1810.4|1807.4|1814.7|1811.7|1814.7|1811.7|1809.9|1806.9|90
1628153400000|2021-08-05 08:50:00|1815.1|1812.1|1817.8|1814.8|1817.8|1814.8|1815.1|1812.1|69
1628153700000|2021-08-05 08:55:00|1817.3|1814.3|1818.3|1815.3|1819.3|1816.3|1817|1814|57
1628154000000|2021-08-05 09:00:00|1818.5|1815.5|1820.7|1817.7|1821.7|1818.7|1817|1814|160
1628154300000|2021-08-05 09:05:00|1821.7|1818.7|1821.7|1818.7|1822.7|1819.7|1821.7|1818.7|111
1628154600000|2021-08-05 09:10:00|1822.2|1819.2|1823.1|1820.1|1823.7|1820.7|1821.7|1818.7|34
1628154900000|2021-08-05 09:15:00|1822.7|1819.7|1823.7|1820.7|1824|1821|1822.5|1819.5|44
1628155200000|2021-08-05 09:20:00|1824.3|1821.3|1826.3|1823.3|1827.3|1824.3|1824.3|1821.3|190
1628155500000|2021-08-05 09:25:00|1826.1|1823.1|1823.3|1820.3|1826.3|1823.3|1823.3|1820.3|15
1628155800000|2021-08-05 09:30:00|1822.8|1819.8|1823.3|1820.3|1823.3|1820.3|1821.8|1818.8|68
1628156100000|2021-08-05 09:35:00|1823.5|1820.5|1824.3|1821.3|1824.3|1821.3|1823.1|1820.1|22
1628156400000|2021-08-05 09:40:00|1824.1|1821.1|1825.1|1822.1|1826.3|1823.3|1824.1|1821.1|66
1628156700000|2021-08-05 09:45:00|1825.3|1822.3|1824.1|1821.1|1825.3|1822.3|1824.1|1821.1|12
1628157000000|2021-08-05 09:50:00|1823.8|1820.8|1823.3|1820.3|1823.8|1820.8|1820.3|1817.3|59
1628157300000|2021-08-05 09:55:00|1823.7|1820.7|1825.3|1822.3|1825.3|1822.3|1823.7|1820.7|50
1628157600000|2021-08-05 10:00:00|||||||||8
1628157900000|2021-08-05 10:05:00|1825.5|1822.5|1826.3|1823.3|1827.3|1824.3|1824.3|1821.3|52
1628158200000|2021-08-05 10:10:00|1826.1|1823.1|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|10
1628158500000|2021-08-05 10:15:00|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|30
1628158800000|2021-08-05 10:20:00|1823.3|1820.3|1825.3|1822.3|1825.3|1822.3|1823.3|1820.3|48
1628159100000|2021-08-05 10:25:00|1825.6|1822.6|1826.3|1823.3|1826.3|1823.3|1825.3|1822.3|38
1628159400000|2021-08-05 10:30:00|1827.3|1824.3|1828.1|1825.1|1828.3|1825.3|1827.3|1824.3|38
1628159700000|2021-08-05 10:35:00|1828.3|1825.3|1829.3|1826.3|1829.3|1826.3|1827.3|1824.3|221
1628160000000|2021-08-05 10:40:00|1830.3|1827.3|1829.9|1826.9|1832.3|1829.3|1829.3|1826.3|375
1628160300000|2021-08-05 10:45:00|1830.1|1827.1|1829.1|1826.1|1830.3|1827.3|1828.6|1825.6|63
1628160600000|2021-08-05 10:50:00|1828.1|1825.1|1829.1|1826.1|1829.1|1826.1|1827.8|1824.8|160
1628160900000|2021-08-05 10:55:00|1829.3|1826.3|1829.8|1826.8|1830.3|1827.3|1829.3|1826.3|30
1628161200000|2021-08-05 11:00:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1829.1|1826.1|9
1628161500000|2021-08-05 11:05:00|1830.1|1827.1|1830.1|1827.1|1830.3|1827.3|1829.3|1826.3|31
1628161800000|2021-08-05 11:10:00|1829.6|1826.6|1836.3|1833.3|1837.3|1834.3|1829.1|1826.1|322
1628162100000|2021-08-05 11:15:00|1836.1|1833.1|1836.1|1833.1|1836.3|1833.3|1835.3|1832.3|32
1628162400000|2021-08-05 11:20:00|1836.3|1833.3|1837.1|1834.1|1837.3|1834.3|1836.1|1833.1|56
1628162700000|2021-08-05 11:25:00|1837.3|1834.3|1839.9|1836.9|1839.9|1836.9|1837.3|1834.3|168
1628163000000|2021-08-05 11:30:00|1840.3|1837.3|1842.1|1839.1|1843.1|1840.1|1840.1|1837.1|311
1628163300000|2021-08-05 11:35:00|1842.6|1839.6|1841.4|1838.4|1843.4|1840.4|1841.4|1838.4|68
1628163600000|2021-08-05 11:40:00|1842.1|1839.1|1839.1|1836.1|1842.1|1839.1|1838.4|1835.4|223
1628163900000|2021-08-05 11:45:00|1839.4|1836.4|1839.9|1836.9|1840.9|1837.9|1837.4|1834.4|223
1628164200000|2021-08-05 11:50:00|1840.9|1837.9|1841.7|1838.7|1842.7|1839.7|1838.6|1835.6|264
1628164500000|2021-08-05 11:55:00|1842|1839|1843.5|1840.5|1844.7|1841.7|1841.7|1838.7|331
1628164800000|2021-08-05 12:00:00|1843.7|1840.7|1844.5|1841.5|1844.7|1841.7|1841.5|1838.5|149
1628165100000|2021-08-05 12:05:00|1844.7|1841.7|1851.9|1848.9|1858.2|1855.2|1844.7|1841.7|1302
1628165400000|2021-08-05 12:10:00|1852.1|1849.1|1852.1|1849.1|1854.6|1851.6|1850.9|1847.9|428
1628165700000|2021-08-05 12:15:00|1852.7|1849.7|1851.9|1848.9|1855.4|1852.4|1851.1|1848.1|201
1628166000000|2021-08-05 12:20:00|1851.7|1848.7|1854.9|1851.9|1855.7|1852.7|1850.2|1847.2|260
1628166300000|2021-08-05 12:25:00|1855.2|1852.2|1856.2|1853.2|1857.7|1854.7|1854.4|1851.4|344
1628166600000|2021-08-05 12:30:00|1856.8|1853.8|1854.7|1851.7|1859.2|1856.2|1852.7|1849.7|534
1628166900000|2021-08-05 12:35:00|1854.4|1851.4|1856.2|1853.2|1856.8|1853.8|1854.2|1851.2|142
1628167200000|2021-08-05 12:40:00|1856.5|1853.5|1849.9|1846.9|1856.8|1853.8|1849.9|1846.9|305
1628167500000|2021-08-05 12:45:00|1850.2|1847.2|1858.4|1855.4|1858.4|1855.4|1849.2|1846.2|204
1628167800000|2021-08-05 12:50:00|1858.9|1855.9|1857.8|1854.8|1860.4|1857.4|1856.3|1853.3|693
1628168100000|2021-08-05 12:55:00|1857.2|1854.2|1861.4|1858.4|1861.9|1858.9|1857|1854|414
1628168400000|2021-08-05 13:00:00|1861.2|1858.2|1854|1851|1864.5|1861.5|1853.8|1850.8|890
1628168700000|2021-08-05 13:05:00|1854.8|1851.8|1855|1852|1855.3|1852.3|1852.8|1849.8|186
1628169000000|2021-08-05 13:10:00|1855.3|1852.3|1859.2|1856.2|1860.4|1857.4|1854.8|1851.8|197
1628169300000|2021-08-05 13:15:00|1860|1857|1861.4|1858.4|1862.7|1859.7|1860|1857|435
1628169600000|2021-08-05 13:20:00|1861.6|1858.6|1864.4|1861.4|1865.4|1862.4|1859.8|1856.8|682
1628169900000|2021-08-05 13:25:00|1864|1861|1866.7|1863.7|1867|1864|1863.4|1860.4|414
1628170200000|2021-08-05 13:30:00|1866.4|1863.4|1862.4|1859.4|1867|1864|1859.8|1856.8|725
1628170500000|2021-08-05 13:35:00|1861.8|1858.8|1865.5|1862.5|1867.4|1864.4|1861.4|1858.4|960
1628170800000|2021-08-05 13:40:00|1865.2|1862.2|1868|1865|1868|1865|1862|1859|317
1628171100000|2021-08-05 13:45:00|1868.5|1865.5|1870|1867|1873.5|1870.5|1867.2|1864.2|1451
1628171400000|2021-08-05 13:50:00|1870.3|1867.3|1871.8|1868.8|1873.8|1870.8|1870.3|1867.3|625
1628171700000|2021-08-05 13:55:00|1872.3|1869.3|1872|1869|1875.5|1872.5|1871|1868|801
1628172000000|2021-08-05 14:00:00|1872.5|1869.5|1873|1870|1873.2|1870.2|1872|1869|494
1628172300000|2021-08-05 14:05:00|1873.2|1870.2|1872.4|1869.4|1873.4|1870.4|1871.4|1868.4|543
1628172600000|2021-08-05 14:10:00|1871.8|1868.8|1865.3|1862.3|1872.4|1869.4|1865.3|1862.3|585
1628172900000|2021-08-05 14:15:00|1865.1|1862.1|1862.7|1859.7|1865.3|1862.3|1859.7|1856.7|435
1628173200000|2021-08-05 14:20:00|1862.5|1859.5|1862.7|1859.7|1863.7|1860.7|1860.7|1857.7|243
1628173500000|2021-08-05 14:25:00|1863.7|1860.7|1867.6|1864.6|1867.6|1864.6|1863.7|1860.7|126
1628173800000|2021-08-05 14:30:00|1867.3|1864.3|1868.6|1865.6|1870.8|1867.8|1867.3|1864.3|224
1628174100000|2021-08-05 14:35:00|1868.1|1865.1|1867.8|1864.8|1868.8|1865.8|1865.1|1862.1|151
1628174400000|2021-08-05 14:40:00|1867.6|1864.6|1864.5|1861.5|1869.6|1866.6|1863.7|1860.7|221
1628174700000|2021-08-05 14:45:00|1863.7|1860.7|1863.9|1860.9|1866.7|1863.7|1863.7|1860.7|480
1628175000000|2021-08-05 14:50:00|1864.4|1861.4|1867.7|1864.7|1868.3|1865.3|1864.1|1861.1|296
1628175300000|2021-08-05 14:55:00|1867.5|1864.5|1868.5|1865.5|1869|1866|1867.5|1864.5|172
1628175600000|2021-08-05 15:00:00|1867.7|1864.7|1871.3|1868.3|1871.5|1868.5|1866.7|1863.7|282
1628175900000|2021-08-05 15:05:00|1870.7|1867.7|1874.3|1871.3|1874.3|1871.3|1870.5|1867.5|501
1628176200000|2021-08-05 15:10:00|1874.1|1871.1|1875.6|1872.6|1878.4|1875.4|1874.1|1871.1|329
1628176500000|2021-08-05 15:15:00|1875.9|1872.9|1876.9|1873.9|1877.6|1874.6|1874.9|1871.9|232
1628176800000|2021-08-05 15:20:00|1877.1|1874.1|1876.1|1873.1|1879.4|1876.4|1874.3|1871.3|439
1628177100000|2021-08-05 15:25:00|1875.9|1872.9|1884.8|1881.8|1888.4|1885.4|1875.9|1872.9|832
1628177400000|2021-08-05 15:30:00|1885.6|1882.6|1886|1883|1887.8|1884.8|1884.8|1881.8|461
1628177700000|2021-08-05 15:35:00|1886.2|1883.2|1885.2|1882.2|1886.4|1883.4|1884|1881|196
1628178000000|2021-08-05 15:40:00|1885|1882|1884.4|1881.4|1886|1883|1883.4|1880.4|193
1628178300000|2021-08-05 15:45:00|1883.7|1880.7|1884.9|1881.9|1885.9|1882.9|1883.7|1880.7|187
1628178600000|2021-08-05 15:50:00|1885.1|1882.1|1887.4|1884.4|1887.7|1884.7|1885.1|1882.1|333
1628178900000|2021-08-05 15:55:00|1887.7|1884.7|1890|1887|1891.5|1888.5|1886.7|1883.7|494
1628179200000|2021-08-05 16:00:00|1890.2|1887.2|1890|1887|1891|1888|1890|1887|161
1628179500000|2021-08-05 16:05:00|1890.6|1887.6|1890|1887|1891|1888|1890|1887|224
1628179800000|2021-08-05 16:10:00|1889|1886|1884.9|1881.9|1889|1886|1884.9|1881.9|403
1628180100000|2021-08-05 16:15:00|1885.1|1882.1|1885.5|1882.5|1886.9|1883.9|1885.1|1882.1|388
1628180400000|2021-08-05 16:20:00|1886.3|1883.3|1885.3|1882.3|1887.3|1884.3|1885.3|1882.3|237
1628180700000|2021-08-05 16:25:00|1885.8|1882.8|1884|1881|1887.3|1884.3|1883.2|1880.2|475
1628181000000|2021-08-05 16:30:00|1884.2|1881.2|1884.8|1881.8|1887.3|1884.3|1884.2|1881.2|652
1628181300000|2021-08-05 16:35:00|1883.8|1880.8|1881.5|1878.5|1883.8|1880.8|1881.2|1878.2|196
1628181600000|2021-08-05 16:40:00|1881.8|1878.8|1884.8|1881.8|1885.5|1882.5|1881.5|1878.5|412
1628181900000|2021-08-05 16:45:00|1884.2|1881.2|1888.8|1885.8|1889.8|1886.8|1884.2|1881.2|617
1628182200000|2021-08-05 16:50:00|1889.3|1886.3|1888.8|1885.8|1889.8|1886.8|1885.8|1882.8|1443
1628182500000|2021-08-05 16:55:00|1888.5|1885.5|1889.2|1886.2|1890.2|1887.2|1887.8|1884.8|1187
1628235000000|2021-08-06 07:30:00|1881.6|1878.6|1886.6|1883.6|1886.6|1883.6|1878.8|1875.8|422
1628235300000|2021-08-06 07:35:00|1886.8|1883.8|1887.9|1884.9|1890.1|1887.1|1884.4|1881.4|440
1628235600000|2021-08-06 07:40:00|1887.6|1884.6|1887.4|1884.4|1888.4|1885.4|1886.1|1883.1|119
1628235900000|2021-08-06 07:45:00|1887.6|1884.6|1887.1|1884.1|1888.1|1885.1|1885.4|1882.4|89
1628236200000|2021-08-06 07:50:00|1887.4|1884.4|1884.1|1881.1|1887.4|1884.4|1884.1|1881.1|261
1628236500000|2021-08-06 07:55:00|1883.9|1880.9|1883.9|1880.9|1884.1|1881.1|1882.4|1879.4|148
1628236800000|2021-08-06 08:00:00|1884.1|1881.1|1884.1|1881.1|1884.4|1881.4|1883.7|1880.7|147
1628237100000|2021-08-06 08:05:00|1884.9|1881.9|1885.6|1882.6|1887.7|1884.7|1884.9|1881.9|104
1628237400000|2021-08-06 08:10:00|1885.1|1882.1|1881.9|1878.9|1885.1|1882.1|1881.6|1878.6|37
1628237700000|2021-08-06 08:15:00|1881.6|1878.6|1882.7|1879.7|1882.9|1879.9|1880.4|1877.4|50
1628238000000|2021-08-06 08:20:00|1882.4|1879.4|1886.9|1883.9|1887.2|1884.2|1882.4|1879.4|239
1628238300000|2021-08-06 08:25:00|1886.7|1883.7|1886.2|1883.2|1887.2|1884.2|1886.2|1883.2|34
1628238600000|2021-08-06 08:30:00|1886.4|1883.4|1886.9|1883.9|1889.4|1886.4|1886.2|1883.2|174
1628238900000|2021-08-06 08:35:00|1886.7|1883.7|1886.2|1883.2|1886.9|1883.9|1886.2|1883.2|34
1628239200000|2021-08-06 08:40:00|1887.3|1884.3|1887.2|1884.2|1888.2|1885.2|1887.2|1884.2|82
1628239500000|2021-08-06 08:45:00|1886.9|1883.9|1890.7|1887.7|1890.7|1887.7|1886.9|1883.9|152
1628239800000|2021-08-06 08:50:00|1891.4|1888.4|1891.7|1888.7|1892.7|1889.7|1890.7|1887.7|186
1628240100000|2021-08-06 08:55:00|1891.2|1888.2|1889.7|1886.7|1891.2|1888.2|1889.7|1886.7|36
1628240400000|2021-08-06 09:00:00|1889.2|1886.2|1889.2|1886.2|1889.2|1886.2|1888.9|1885.9|26
1628240700000|2021-08-06 09:05:00|1890.2|1887.2|1889.2|1886.2|1890.9|1887.9|1889.2|1886.2|52
1628241000000|2021-08-06 09:10:00|1889.7|1886.7|1889.7|1886.7|1890.2|1887.2|1889.7|1886.7|49
1628241300000|2021-08-06 09:15:00|1889|1886|1889|1886|1890|1887|1888.5|1885.5|43
1628241600000|2021-08-06 09:20:00|1888.7|1885.7|1889.2|1886.2|1889.2|1886.2|1888.2|1885.2|28
1628241900000|2021-08-06 09:25:00|||||||||24
1628242200000|2021-08-06 09:30:00|1890.2|1887.2|1893.3|1890.3|1893.5|1890.5|1890.2|1887.2|410
1628242500000|2021-08-06 09:35:00|1892.3|1889.3|1889.7|1886.7|1892.3|1889.3|1889.7|1886.7|54
1628242800000|2021-08-06 09:40:00|1889.2|1886.2|1889.5|1886.5|1891.2|1888.2|1889.2|1886.2|38
1628243100000|2021-08-06 09:45:00|1889.7|1886.7|1888.7|1885.7|1890.2|1887.2|1888.2|1885.2|33
1628243400000|2021-08-06 09:50:00|1888.2|1885.2|1891|1888|1891.7|1888.7|1888.2|1885.2|77
1628243700000|2021-08-06 09:55:00|1890.8|1887.8|1889.2|1886.2|1891|1888|1889.2|1886.2|38
1628244000000|2021-08-06 10:00:00|1888.7|1885.7|1891|1888|1891|1888|1888.7|1885.7|55
1628244300000|2021-08-06 10:05:00|1890.8|1887.8|1890|1887|1890.8|1887.8|1889.8|1886.8|21
1628244600000|2021-08-06 10:10:00|1889.8|1886.8|1889.2|1886.2|1890|1887|1888.8|1885.8|22
1628244900000|2021-08-06 10:15:00|1888.8|1885.8|1891.8|1888.8|1891.8|1888.8|1888.2|1885.2|88
1628245200000|2021-08-06 10:20:00|1891|1888|1891.8|1888.8|1891.8|1888.8|1890.8|1887.8|27
1628245500000|2021-08-06 10:25:00|1891|1888|1889.8|1886.8|1891|1888|1889.8|1886.8|21
1628245800000|2021-08-06 10:30:00|1888.8|1885.8|1889.5|1886.5|1890.5|1887.5|1888.8|1885.8|42
1628246100000|2021-08-06 10:35:00|1889.2|1886.2|1890|1887|1890.5|1887.5|1889.2|1886.2|68
1628246400000|2021-08-06 10:40:00|1890.2|1887.2|1890.8|1887.8|1890.8|1887.8|1890.2|1887.2|12
1628246700000|2021-08-06 10:45:00|1891|1888|1890.8|1887.8|1891|1888|1890.8|1887.8|14
1628247000000|2021-08-06 10:50:00|1891|1888|1891.8|1888.8|1891.8|1888.8|1890.8|1887.8|39
1628247300000|2021-08-06 10:55:00|1891.3|1888.3|1889.2|1886.2|1891.3|1888.3|1889.2|1886.2|20
1628247600000|2021-08-06 11:00:00|1889.5|1886.5|1889.2|1886.2|1889.5|1886.5|1889.2|1886.2|11
1628247900000|2021-08-06 11:05:00|1888.8|1885.8|1890.2|1887.2|1890.2|1887.2|1888.2|1885.2|32
1628248200000|2021-08-06 11:10:00|1890.5|1887.5|1890|1887|1890.5|1887.5|1889.2|1886.2|23
1628248500000|2021-08-06 11:15:00|1890.2|1887.2|1890.8|1887.8|1890.8|1887.8|1890.2|1887.2|12
1628248800000|2021-08-06 11:20:00|1891|1888|1890.8|1887.8|1891.8|1888.8|1890.8|1887.8|23
1628249100000|2021-08-06 11:25:00|1891|1888|1891|1888|1891.8|1888.8|1890.8|1887.8|11
1628249400000|2021-08-06 11:30:00|1890.8|1887.8|1892.8|1889.8|1892.8|1889.8|1889.8|1886.8|76
1628249700000|2021-08-06 11:35:00|1892.5|1889.5|1892.8|1889.8|1892.8|1889.8|1892.5|1889.5|32
1628250000000|2021-08-06 11:40:00|1891.8|1888.8|1891.8|1888.8|1892.3|1889.3|1891.8|1888.8|46
1628250300000|2021-08-06 11:45:00|1892|1889|1892.8|1889.8|1892.8|1889.8|1892|1889|14
1628250600000|2021-08-06 11:50:00|1891.8|1888.8|1892.8|1889.8|1892.8|1889.8|1891.8|1888.8|104
1628250900000|2021-08-06 11:55:00|1892.2|1889.2|1892|1889|1892.8|1889.8|1891.2|1888.2|203
1628251200000|2021-08-06 12:00:00|1892.3|1889.3|1898.6|1895.6|1899.4|1896.4|1892|1889|662
1628251500000|2021-08-06 12:05:00|1898.8|1895.8|1900.6|1897.6|1901.1|1898.1|1897.8|1894.8|355
1628251800000|2021-08-06 12:10:00|1900.9|1897.9|1903.9|1900.9|1903.9|1900.9|1900.4|1897.4|641
1628252100000|2021-08-06 12:15:00|1903.6|1900.6|1909.9|1906.9|1910.9|1907.9|1899.4|1896.4|1034
1628252400000|2021-08-06 12:20:00|1909.4|1906.4|1909.9|1906.9|1910.4|1907.4|1909.4|1906.4|391
1628252700000|2021-08-06 12:25:00|1910.2|1907.2|1910.2|1907.2|1910.9|1907.9|1908.4|1905.4|324
1628253000000|2021-08-06 12:30:00|1910.7|1907.7|1911.2|1908.2|1911.9|1908.9|1909.9|1906.9|494
1628253300000|2021-08-06 12:35:00|1910.6|1907.6|1913.2|1910.2|1915.4|1912.4|1909.9|1906.9|720
1628253600000|2021-08-06 12:40:00|1914.4|1911.4|1911.4|1908.4|1916.4|1913.4|1910.4|1907.4|886
1628253900000|2021-08-06 12:45:00|1911.1|1908.1|1911.7|1908.7|1911.9|1908.9|1908.4|1905.4|231
1628254200000|2021-08-06 12:50:00|1911.2|1908.2|1910.2|1907.2|1911.2|1908.2|1908.9|1905.9|359
1628254500000|2021-08-06 12:55:00|1909.9|1906.9|1911.2|1908.2|1911.2|1908.2|1909.9|1906.9|178
1628254800000|2021-08-06 13:00:00|1910.9|1907.9|1911.7|1908.7|1913.7|1910.7|1910.5|1907.5|468
1628255100000|2021-08-06 13:05:00|1912.5|1909.5|1912.7|1909.7|1913.5|1910.5|1911.5|1908.5|151
1628255400000|2021-08-06 13:10:00|1912.5|1909.5|1914.2|1911.2|1915.5|1912.5|1911.5|1908.5|183
1628255700000|2021-08-06 13:15:00|1914.5|1911.5|1911|1908|1915.5|1912.5|1911|1908|159
1628256000000|2021-08-06 13:20:00|1911.5|1908.5|1913|1910|1914|1911|1911|1908|160
1628256300000|2021-08-06 13:25:00|1913.5|1910.5|1911|1908|1913.5|1910.5|1910.4|1907.4|138
1628256600000|2021-08-06 13:30:00|1911.2|1908.2|1903.9|1900.9|1913|1910|1903.4|1900.4|432
1628256900000|2021-08-06 13:35:00|1904.2|1901.2|1904.4|1901.4|1907.4|1904.4|1903.4|1900.4|299
1628257200000|2021-08-06 13:40:00|1903.4|1900.4|1904.4|1901.4|1904.4|1901.4|1900.8|1897.8|460
1628257500000|2021-08-06 13:45:00|1904.6|1901.6|1902.4|1899.4|1904.6|1901.6|1900.4|1897.4|528
1628257800000|2021-08-06 13:50:00|1902.1|1899.1|1901.4|1898.4|1902.4|1899.4|1900.6|1897.6|298
1628258100000|2021-08-06 13:55:00|1901|1898|1899.4|1896.4|1901|1898|1899.1|1896.1|289
1628258400000|2021-08-06 14:00:00|1900|1897|1900.4|1897.4|1904.4|1901.4|1900|1897|395
1628258700000|2021-08-06 14:05:00|1899.9|1896.9|1900.4|1897.4|1901.6|1898.6|1899.9|1896.9|155
1628259000000|2021-08-06 14:10:00|1899.9|1896.9|1902.4|1899.4|1903.4|1900.4|1899.4|1896.4|153
1628259300000|2021-08-06 14:15:00|1902.6|1899.6|1901.6|1898.6|1903.4|1900.4|1901.6|1898.6|61
1628259600000|2021-08-06 14:20:00|1901.4|1898.4|1895.3|1892.3|1901.6|1898.6|1893.9|1890.9|563
1628259900000|2021-08-06 14:25:00|1895.9|1892.9|1893.6|1890.6|1897.1|1894.1|1891.4|1888.4|965
1628260200000|2021-08-06 14:30:00|1893.9|1890.9|1895.4|1892.4|1897.6|1894.6|1893.6|1890.6|200
1628260500000|2021-08-06 14:35:00|1895.9|1892.9|1898.4|1895.4|1899.4|1896.4|1895.9|1892.9|140
1628260800000|2021-08-06 14:40:00|1898|1895|1901.4|1898.4|1901.4|1898.4|1897.4|1894.4|173
1628261100000|2021-08-06 14:45:00|1902.4|1899.4|1902.4|1899.4|1902.4|1899.4|1900.4|1897.4|168
1628261400000|2021-08-06 14:50:00|1901.9|1898.9|1900.7|1897.7|1901.9|1898.9|1896.9|1893.9|254
1628261700000|2021-08-06 14:55:00|1900.1|1897.1|1900.4|1897.4|1900.4|1897.4|1898.7|1895.7|134
1628262000000|2021-08-06 15:00:00|1901|1898|1900.4|1897.4|1904.4|1901.4|1899.7|1896.7|275
1628262300000|2021-08-06 15:05:00|1901.4|1898.4|1894.9|1891.9|1901.4|1898.4|1894.9|1891.9|455
1628262600000|2021-08-06 15:10:00|1895.4|1892.4|1895.9|1892.9|1895.9|1892.9|1892.9|1889.9|181
1628262900000|2021-08-06 15:15:00|1895.1|1892.1|1895.9|1892.9|1898.6|1895.6|1894.9|1891.9|275
1628263200000|2021-08-06 15:20:00|1896.3|1893.3|1898.1|1895.1|1900.9|1897.9|1895.9|1892.9|306
1628263500000|2021-08-06 15:25:00|1898.6|1895.6|1897.9|1894.9|1898.9|1895.9|1897.1|1894.1|96
1628263800000|2021-08-06 15:30:00|1898.3|1895.3|1897.9|1894.9|1898.9|1895.9|1896.6|1893.6|188
1628264100000|2021-08-06 15:35:00|1898.1|1895.1|1895.9|1892.9|1898.9|1895.9|1895.9|1892.9|111
1628264400000|2021-08-06 15:40:00|1896.9|1893.9|1895.3|1892.3|1896.9|1893.9|1895.1|1892.1|168
1628264700000|2021-08-06 15:45:00|1895.6|1892.6|1896.9|1893.9|1896.9|1893.9|1895.6|1892.6|134
1628265000000|2021-08-06 15:50:00|1895.9|1892.9|1897.9|1894.9|1897.9|1894.9|1895.1|1892.1|199
1628265300000|2021-08-06 15:55:00|1898.5|1895.5|1898.9|1895.9|1900.9|1897.9|1898.5|1895.5|215
1628265600000|2021-08-06 16:00:00|1897.9|1894.9|1898.9|1895.9|1898.9|1895.9|1897.1|1894.1|211
1628265900000|2021-08-06 16:05:00|1899.1|1896.1|1899.1|1896.1|1900.3|1897.3|1898.9|1895.9|233
1628266200000|2021-08-06 16:10:00|1899.3|1896.3|1899.1|1896.1|1900.3|1897.3|1899.1|1896.1|133
1628266500000|2021-08-06 16:15:00|1898.3|1895.3|1895.1|1892.1|1899.3|1896.3|1895.1|1892.1|225
1628266800000|2021-08-06 16:20:00|1895.3|1892.3|1893.4|1890.4|1895.4|1892.4|1892.1|1889.1|458
1628267100000|2021-08-06 16:25:00|1893.6|1890.6|1892.6|1889.6|1895.4|1892.4|1892.4|1889.4|200
1628267400000|2021-08-06 16:30:00|1892.8|1889.8|1894.3|1891.3|1895.4|1892.4|1892.8|1889.8|211
1628267700000|2021-08-06 16:35:00|1894.1|1891.1|1891.6|1888.6|1894.6|1891.6|1890.8|1887.8|265
1628268000000|2021-08-06 16:40:00|1891.8|1888.8|1892.6|1889.6|1892.8|1889.8|1891.6|1888.6|234
1628268300000|2021-08-06 16:45:00|1892.8|1889.8|1896.4|1893.4|1897.6|1894.6|1892.8|1889.8|286
1628268600000|2021-08-06 16:50:00|1896.1|1893.1|1892.1|1889.1|1898.4|1895.4|1891.4|1888.4|1719
1628268900000|2021-08-06 16:55:00|1891.9|1888.9|1891.4|1888.4|1893.4|1890.4|1889.9|1886.9|734
1628494200000|2021-08-09 07:30:00|1879.4|1876.4|1885.7|1882.7|1889.7|1886.7|1878.4|1875.4|420
1628494500000|2021-08-09 07:35:00|1886.2|1883.2|1895.5|1892.5|1896|1893|1884.7|1881.7|402
1628494800000|2021-08-09 07:40:00|1895|1892|1891.5|1888.5|1895|1892|1890.2|1887.2|162
1628495100000|2021-08-09 07:45:00|1892|1889|1889.5|1886.5|1892|1889|1887.8|1884.8|75
1628495400000|2021-08-09 07:50:00|1890|1887|1893|1890|1895|1892|1890|1887|204
1628495700000|2021-08-09 07:55:00|1893.3|1890.3|1892.5|1889.5|1894|1891|1891.5|1888.5|62
1628496000000|2021-08-09 08:00:00|1892.3|1889.3|1887.1|1884.1|1892.3|1889.3|1886.3|1883.3|173
1628496300000|2021-08-09 08:05:00|1886.6|1883.6|1884.8|1881.8|1887.3|1884.3|1884.1|1881.1|144
1628496600000|2021-08-09 08:10:00|1884.5|1881.5|1884.3|1881.3|1885.8|1882.8|1883.5|1880.5|47
1628496900000|2021-08-09 08:15:00|1884.6|1881.6|1882.1|1879.1|1885.3|1882.3|1881.8|1878.8|94
1628497200000|2021-08-09 08:20:00|1882.6|1879.6|1881.3|1878.3|1883.1|1880.1|1880.8|1877.8|21
1628497500000|2021-08-09 08:25:00|1881.1|1878.1|1876.1|1873.1|1881.1|1878.1|1874.6|1871.6|193
1628497800000|2021-08-09 08:30:00|1878.1|1875.1|1879.1|1876.1|1879.1|1876.1|1878.1|1875.1|44
1628498100000|2021-08-09 08:35:00|1878.1|1875.1|1874|1871|1878.1|1875.1|1872.5|1869.5|203
1628498400000|2021-08-09 08:40:00|1872.8|1869.8|1876.8|1873.8|1878.5|1875.5|1872.8|1869.8|116
1628498700000|2021-08-09 08:45:00|1877|1874|1878.8|1875.8|1879.1|1876.1|1876.5|1873.5|87
1628499000000|2021-08-09 08:50:00|1878.5|1875.5|1879.5|1876.5|1879.8|1876.8|1877.5|1874.5|41
1628499300000|2021-08-09 08:55:00|1880.5|1877.5|1878|1875|1881.8|1878.8|1877|1874|175
1628499600000|2021-08-09 09:00:00|1877.8|1874.8|1876.5|1873.5|1878|1875|1874.5|1871.5|171
1628499900000|2021-08-09 09:05:00|1876.8|1873.8|1879|1876|1881.3|1878.3|1876.5|1873.5|66
1628500200000|2021-08-09 09:10:00|1878.5|1875.5|1873.5|1870.5|1878.5|1875.5|1871.5|1868.5|187
1628500500000|2021-08-09 09:15:00|1874|1871|1876.3|1873.3|1877.5|1874.5|1874|1871|45
1628500800000|2021-08-09 09:20:00|1876|1873|1878.8|1875.8|1879|1876|1875.5|1872.5|40
1628501100000|2021-08-09 09:25:00|1878|1875|1878.8|1875.8|1879.8|1876.8|1877|1874|43
1628501400000|2021-08-09 09:30:00|1879.3|1876.3|1881.3|1878.3|1883|1880|1879.3|1876.3|71
1628501700000|2021-08-09 09:35:00|1881|1878|1881|1878|1882|1879|1880.8|1877.8|41
1628502000000|2021-08-09 09:40:00|1880|1877|1879|1876|1880|1877|1877|1874|48
1628502300000|2021-08-09 09:45:00|1878.7|1875.7|1875|1872|1879.5|1876.5|1874.7|1871.7|90
1628502600000|2021-08-09 09:50:00|1874.7|1871.7|1873.2|1870.2|1876.5|1873.5|1873|1870|134
1628502900000|2021-08-09 09:55:00|1873.7|1870.7|1875.2|1872.2|1876.5|1873.5|1872.2|1869.2|130
1628503200000|2021-08-09 10:00:00|1875|1872|1873|1870|1876.5|1873.5|1872.5|1869.5|148
1628503500000|2021-08-09 10:05:00|1872|1869|1873.8|1870.8|1873.8|1870.8|1871.3|1868.3|84
1628503800000|2021-08-09 10:10:00|1873|1870|1873.8|1870.8|1874.5|1871.5|1873|1870|220
1628504100000|2021-08-09 10:15:00|1874|1871|1874.5|1871.5|1874.8|1871.8|1873.3|1870.3|27
1628504400000|2021-08-09 10:20:00|1874.8|1871.8|1875.8|1872.8|1877|1874|1874.8|1871.8|69
1628504700000|2021-08-09 10:25:00|1876.8|1873.8|1875.5|1872.5|1876.8|1873.8|1875.5|1872.5|18
1628505000000|2021-08-09 10:30:00|1875.8|1872.8|1876.8|1873.8|1878|1875|1875.8|1872.8|48
1628505300000|2021-08-09 10:35:00|1876.5|1873.5|1875.8|1872.8|1876.8|1873.8|1875|1872|36
1628505600000|2021-08-09 10:40:00|1876|1873|1876.8|1873.8|1877|1874|1875.8|1872.8|18
1628505900000|2021-08-09 10:45:00|1877|1874|1877|1874|1878|1875|1876|1873|31
1628506200000|2021-08-09 10:50:00|1876.8|1873.8|1878.8|1875.8|1879.8|1876.8|1876|1873|286
1628506500000|2021-08-09 10:55:00|1878.5|1875.5|1874.8|1871.8|1878.8|1875.8|1873|1870|218
1628506800000|2021-08-09 11:00:00|1875|1872|1872.5|1869.5|1875|1872|1872|1869|95
1628507100000|2021-08-09 11:05:00|1872.8|1869.8|1871|1868|1872.8|1869.8|1870|1867|150
1628507400000|2021-08-09 11:10:00|1871.3|1868.3|1873|1870|1873.5|1870.5|1871|1868|86
1628507700000|2021-08-09 11:15:00|1872.8|1869.8|1875|1872|1875.5|1872.5|1872.8|1869.8|19
1628508000000|2021-08-09 11:20:00|1874.8|1871.8|1874.8|1871.8|1875|1872|1874.8|1871.8|46
1628508300000|2021-08-09 11:25:00|1875|1872|1878|1875|1878|1875|1874.8|1871.8|51
1628508600000|2021-08-09 11:30:00|1877.8|1874.8|1878.8|1875.8|1879.8|1876.8|1877|1874|57
1628508900000|2021-08-09 11:35:00|1880|1877|1887.3|1884.3|1888.5|1885.5|1880|1877|172
1628509200000|2021-08-09 11:40:00|1887.5|1884.5|1884.3|1881.3|1887.5|1884.5|1884|1881|194
1628509500000|2021-08-09 11:45:00|1884.8|1881.8|1882.8|1879.8|1884.8|1881.8|1882.8|1879.8|13
1628509800000|2021-08-09 11:50:00|1883|1880|1882.3|1879.3|1883.8|1880.8|1882|1879|31
1628510100000|2021-08-09 11:55:00|1882|1879|1881.8|1878.8|1882.8|1879.8|1877.8|1874.8|101
1628510400000|2021-08-09 12:00:00|1882.3|1879.3|1885.8|1882.8|1885.8|1882.8|1880.8|1877.8|256
1628510700000|2021-08-09 12:05:00|1886.6|1883.6|1889.6|1886.6|1891.6|1888.6|1886.6|1883.6|304
1628511000000|2021-08-09 12:10:00|1888.6|1885.6|1887.3|1884.3|1891.6|1888.6|1886.6|1883.6|605
1628511300000|2021-08-09 12:15:00|1887.1|1884.1|1884|1881|1887.6|1884.6|1883.6|1880.6|179
1628511600000|2021-08-09 12:20:00|1883|1880|1880|1877|1884.6|1881.6|1879.8|1876.8|260
1628511900000|2021-08-09 12:25:00|1880.6|1877.6|1878.8|1875.8|1881.3|1878.3|1877|1874|235
1628512200000|2021-08-09 12:30:00|1879|1876|1876.5|1873.5|1881|1878|1876.5|1873.5|264
1628512500000|2021-08-09 12:35:00|1876.8|1873.8|1875.5|1872.5|1876.8|1873.8|1873.8|1870.8|223
1628512800000|2021-08-09 12:40:00|1875.8|1872.8|1878|1875|1880.3|1877.3|1875.8|1872.8|256
1628513100000|2021-08-09 12:45:00|1878.3|1875.3|1880|1877|1880.3|1877.3|1877.5|1874.5|51
1628513400000|2021-08-09 12:50:00|1880.3|1877.3|1880.2|1877.2|1882.8|1879.8|1880|1877|212
1628513700000|2021-08-09 12:55:00|1879.5|1876.5|1881.8|1878.8|1882.5|1879.5|1879.5|1876.5|232
1628514000000|2021-08-09 13:00:00|1882|1879|1884.8|1881.8|1885.5|1882.5|1882|1879|347
1628514300000|2021-08-09 13:05:00|1885|1882|1884.8|1881.8|1885.8|1882.8|1883|1880|186
1628514600000|2021-08-09 13:10:00|1884.5|1881.5|1887.5|1884.5|1887.5|1884.5|1883|1880|442
1628514900000|2021-08-09 13:15:00|1887|1884|1886.5|1883.5|1889.5|1886.5|1885|1882|329
1628515200000|2021-08-09 13:20:00|1885.8|1882.8|1883.8|1880.8|1887.3|1884.3|1883.8|1880.8|133
1628515500000|2021-08-09 13:25:00|1883|1880|1880|1877|1883|1880|1879|1876|182
1628515800000|2021-08-09 13:30:00|1880.5|1877.5|1880.8|1877.8|1884.5|1881.5|1880.5|1877.5|241
1628516100000|2021-08-09 13:35:00|1880|1877|1881.6|1878.6|1882|1879|1878|1875|306
1628516400000|2021-08-09 13:40:00|1881|1878|1876.3|1873.3|1881|1878|1875.3|1872.3|746
1628516700000|2021-08-09 13:45:00|1877.3|1874.3|1877|1874|1881|1878|1876.5|1873.5|504
1628517000000|2021-08-09 13:50:00|1877.3|1874.3|1876|1873|1877.8|1874.8|1872.8|1869.8|211
1628517300000|2021-08-09 13:55:00|1876.3|1873.3|1880.3|1877.3|1880.3|1877.3|1875|1872|123
1628517600000|2021-08-09 14:00:00|1880.8|1877.8|1875.8|1872.8|1881.3|1878.3|1875|1872|264
1628517900000|2021-08-09 14:05:00|1876|1873|1875.3|1872.3|1877|1874|1874.5|1871.5|112
1628518200000|2021-08-09 14:10:00|1875|1872|1874.3|1871.3|1875.3|1872.3|1871.8|1868.8|261
1628518500000|2021-08-09 14:15:00|1873.5|1870.5|1873.3|1870.3|1878|1875|1870.8|1867.8|380
1628518800000|2021-08-09 14:20:00|1872.8|1869.8|1876|1873|1878.3|1875.3|1872.8|1869.8|330
1628519100000|2021-08-09 14:25:00|1875.8|1872.8|1874.8|1871.8|1875.8|1872.8|1874|1871|78
1628519400000|2021-08-09 14:30:00|1875|1872|1875.8|1872.8|1877|1874|1874|1871|144
1628519700000|2021-08-09 14:35:00|1876|1873|1875.6|1872.6|1876.6|1873.6|1874|1871|119
1628520000000|2021-08-09 14:40:00|1874.6|1871.6|1870.1|1867.1|1876.6|1873.6|1870.1|1867.1|271
1628520300000|2021-08-09 14:45:00|1870.6|1867.6|1870.6|1867.6|1871.8|1868.8|1868.6|1865.6|442
1628520600000|2021-08-09 14:50:00|1870.8|1867.8|1873.1|1870.1|1873.1|1870.1|1868.1|1865.1|397
1628520900000|2021-08-09 14:55:00|1872.5|1869.5|1869|1866|1873.1|1870.1|1868.5|1865.5|156
1628521200000|2021-08-09 15:00:00|1868.8|1865.8|1868.3|1865.3|1870.1|1867.1|1867.5|1864.5|245
1628521500000|2021-08-09 15:05:00|1868.5|1865.5|1870.5|1867.5|1871.1|1868.1|1867.5|1864.5|249
1628521800000|2021-08-09 15:10:00|1870.3|1867.3|1874.1|1871.1|1875.3|1872.3|1869.8|1866.8|653
1628522100000|2021-08-09 15:15:00|1873.8|1870.8|1874.8|1871.8|1875.8|1872.8|1873.1|1870.1|70
1628522400000|2021-08-09 15:20:00|1874.6|1871.6|1875.1|1872.1|1876.8|1873.8|1873.8|1870.8|293
1628522700000|2021-08-09 15:25:00|1875.3|1872.3|1878.6|1875.6|1879.6|1876.6|1874.8|1871.8|259
1628523000000|2021-08-09 15:30:00|1878.9|1875.9|1880.6|1877.6|1881.4|1878.4|1878.1|1875.1|334
1628523300000|2021-08-09 15:35:00|1880.9|1877.9|1880.1|1877.1|1881.1|1878.1|1879.4|1876.4|72
1628523600000|2021-08-09 15:40:00|1880.4|1877.4|1877.6|1874.6|1880.4|1877.4|1877.6|1874.6|159
1628523900000|2021-08-09 15:45:00|1878.6|1875.6|1879.6|1876.6|1879.8|1876.8|1878.1|1875.1|80
1628524200000|2021-08-09 15:50:00|1879.8|1876.8|1881.6|1878.6|1883.1|1880.1|1878.8|1875.8|160
1628524500000|2021-08-09 15:55:00|1880.6|1877.6|1884.1|1881.1|1884.6|1881.6|1880.6|1877.6|131
1628580600000|2021-08-10 07:30:00|1886.6|1883.6|1899.6|1896.6|1900.9|1897.9|1885.8|1882.8|775
1628580900000|2021-08-10 07:35:00|1899.1|1896.1|1896.6|1893.6|1901.6|1898.6|1896.4|1893.4|183
1628581200000|2021-08-10 07:40:00|1896.9|1893.9|1905.4|1902.4|1908.1|1905.1|1896.9|1893.9|268
1628581500000|2021-08-10 07:45:00|1904.4|1901.4|1904.1|1901.1|1909.9|1906.9|1902.9|1899.9|1007
1628581800000|2021-08-10 07:50:00|1903.9|1900.9|1904.6|1901.6|1904.9|1901.9|1902.9|1899.9|72
1628582100000|2021-08-10 07:55:00|1904.9|1901.9|1904.6|1901.6|1906.1|1903.1|1902.1|1899.1|250
1628582400000|2021-08-10 08:00:00|1904.4|1901.4|1903.1|1900.1|1904.4|1901.4|1902.1|1899.1|73
1628582700000|2021-08-10 08:05:00|1902.6|1899.6|1902.1|1899.1|1902.6|1899.6|1900.6|1897.6|150
1628583000000|2021-08-10 08:10:00|1902.6|1899.6|1904.6|1901.6|1904.6|1901.6|1902.6|1899.6|81
1628583300000|2021-08-10 08:15:00|1905.1|1902.1|1904.4|1901.4|1906.4|1903.4|1904.4|1901.4|74
1628583600000|2021-08-10 08:20:00|1904.1|1901.1|1905.1|1902.1|1906.1|1903.1|1903.4|1900.4|142
1628583900000|2021-08-10 08:25:00|1904.9|1901.9|1905.1|1902.1|1905.1|1902.1|1903.1|1900.1|53
1628584200000|2021-08-10 08:30:00|1906.1|1903.1|1908.1|1905.1|1908.1|1905.1|1906.1|1903.1|110
1628584500000|2021-08-10 08:35:00|1907.6|1904.6|1909.1|1906.1|1909.1|1906.1|1907.1|1904.1|91
1628584800000|2021-08-10 08:40:00|1910.7|1907.7|1910.1|1907.1|1910.9|1907.9|1908.1|1905.1|119
1628585100000|2021-08-10 08:45:00|1910.9|1907.9|1911.1|1908.1|1911.4|1908.4|1909.4|1906.4|175
1628585400000|2021-08-10 08:50:00|1910.6|1907.6|1911.1|1908.1|1911.1|1908.1|1910.4|1907.4|177
1628585700000|2021-08-10 08:55:00|1910.4|1907.4|1911.4|1908.4|1911.4|1908.4|1910.4|1907.4|86
1628586000000|2021-08-10 09:00:00|1911.1|1908.1|1914.9|1911.9|1914.9|1911.9|1911.1|1908.1|163
1628586300000|2021-08-10 09:05:00|1914.7|1911.7|1912.9|1909.9|1915.7|1912.7|1912.9|1909.9|210
1628586600000|2021-08-10 09:10:00|1913.2|1910.2|1912.7|1909.7|1913.2|1910.2|1911.1|1908.1|71
1628586900000|2021-08-10 09:15:00|1912.2|1909.2|1914.2|1911.2|1915.2|1912.2|1911.2|1908.2|210
1628587200000|2021-08-10 09:20:00|1914.4|1911.4|1915.2|1912.2|1915.2|1912.2|1914.2|1911.2|34
1628587500000|2021-08-10 09:25:00|1915.9|1912.9|1915.9|1912.9|1917.7|1914.7|1915.7|1912.7|151
1628587800000|2021-08-10 09:30:00|1914.9|1911.9|1916.2|1913.2|1916.2|1913.2|1912.6|1909.6|103
1628588100000|2021-08-10 09:35:00|1917.2|1914.2|1916.7|1913.7|1918.2|1915.2|1916.7|1913.7|47
1628588400000|2021-08-10 09:40:00|1915.9|1912.9|1912.7|1909.7|1915.9|1912.9|1912.6|1909.6|106
1628588700000|2021-08-10 09:45:00|1912.4|1909.4|1914.2|1911.2|1916.2|1913.2|1912.4|1909.4|26
1628589000000|2021-08-10 09:50:00|1914.6|1911.6|1913.4|1910.4|1916.2|1913.2|1911.9|1908.9|130
1628589300000|2021-08-10 09:55:00|1913.2|1910.2|1911.7|1908.7|1913.2|1910.2|1911.7|1908.7|46
1628589600000|2021-08-10 10:00:00|1910.2|1907.2|1911.7|1908.7|1911.9|1908.9|1910.2|1907.2|133
1628589900000|2021-08-10 10:05:00|1911.9|1908.9|1912.9|1909.9|1913.4|1910.4|1911.4|1908.4|43
1628590200000|2021-08-10 10:10:00|1913.2|1910.2|1913.7|1910.7|1913.9|1910.9|1912.2|1909.2|73
1628590500000|2021-08-10 10:15:00|1914.2|1911.2|1913.2|1910.2|1914.2|1911.2|1912.2|1909.2|90
1628590800000|2021-08-10 10:20:00|1914.2|1911.2|1918.2|1915.2|1918.2|1915.2|1914.2|1911.2|596
1628591100000|2021-08-10 10:25:00|1918.5|1915.5|1917.7|1914.7|1918.7|1915.7|1916.7|1913.7|219
1628591400000|2021-08-10 10:30:00|1918.5|1915.5|1934.7|1931.7|1935.2|1932.2|1918.2|1915.2|814
1628591700000|2021-08-10 10:35:00|1934.4|1931.4|1932.2|1929.2|1934.7|1931.7|1930.2|1927.2|376
1628592000000|2021-08-10 10:40:00|1932.4|1929.4|1929.2|1926.2|1932.7|1929.7|1926.2|1923.2|176
1628592300000|2021-08-10 10:45:00|1930.2|1927.2|1930.2|1927.2|1931.2|1928.2|1929.2|1926.2|146
1628592600000|2021-08-10 10:50:00|1929.9|1926.9|1930.2|1927.2|1930.4|1927.4|1929.2|1926.2|88
1628592900000|2021-08-10 10:55:00|1930.4|1927.4|1930.2|1927.2|1930.4|1927.4|1930.2|1927.2|30
1628593200000|2021-08-10 11:00:00|1929.7|1926.7|1927.9|1924.9|1929.7|1926.7|1926.7|1923.7|305
1628593500000|2021-08-10 11:05:00|1927.7|1924.7|1930.2|1927.2|1930.7|1927.7|1927.2|1924.2|119
1628593800000|2021-08-10 11:10:00|1930.4|1927.4|1928.2|1925.2|1930.7|1927.7|1927.4|1924.4|74
1628594100000|2021-08-10 11:15:00|1927.7|1924.7|1931.2|1928.2|1931.2|1928.2|1927.4|1924.4|80
1628594400000|2021-08-10 11:20:00|1930.9|1927.9|1931.7|1928.7|1931.7|1928.7|1930.2|1927.2|36
1628594700000|2021-08-10 11:25:00|1930.7|1927.7|1930.2|1927.2|1931.7|1928.7|1929.7|1926.7|92
1628595000000|2021-08-10 11:30:00|1929.9|1926.9|1930.4|1927.4|1931.7|1928.7|1929.4|1926.4|99
1628595300000|2021-08-10 11:35:00|1929.7|1926.7|1926.2|1923.2|1929.7|1926.7|1924.2|1921.2|101
1628595600000|2021-08-10 11:40:00|1925.9|1922.9|1926.2|1923.2|1927.4|1924.4|1925.2|1922.2|218
1628595900000|2021-08-10 11:45:00|1926.4|1923.4|1926.7|1923.7|1928.2|1925.2|1925.9|1922.9|100
1628596200000|2021-08-10 11:50:00|1927|1924|1927.2|1924.2|1928.2|1925.2|1926|1923|48
1628596500000|2021-08-10 11:55:00|1926.7|1923.7|1926.2|1923.2|1927.2|1924.2|1926|1923|30
1628596800000|2021-08-10 12:00:00|1927.2|1924.2|1929.2|1926.2|1930.2|1927.2|1925.5|1922.5|335
1628597100000|2021-08-10 12:05:00|1930.2|1927.2|1933.7|1930.7|1934.7|1931.7|1929.2|1926.2|473
1628597400000|2021-08-10 12:10:00|1933|1930|1934.7|1931.7|1934.7|1931.7|1932.7|1929.7|392
1628597700000|2021-08-10 12:15:00|1935.2|1932.2|1934.2|1931.2|1935.7|1932.7|1931.7|1928.7|623
1628598000000|2021-08-10 12:20:00|1934|1931|1934.2|1931.2|1939.7|1936.7|1932.7|1929.7|912
1628598300000|2021-08-10 12:25:00|1934.7|1931.7|1937.7|1934.7|1938|1935|1934.7|1931.7|258
1628598600000|2021-08-10 12:30:00|1938.2|1935.2|1947.3|1944.3|1948.8|1945.8|1937.7|1934.7|1814
1628598900000|2021-08-10 12:35:00|1946.7|1943.7|1947.5|1944.5|1948.3|1945.3|1946.7|1943.7|863
1628599200000|2021-08-10 12:40:00|1947.3|1944.3|1939.7|1936.7|1947.7|1944.7|1939.7|1936.7|463
1628599500000|2021-08-10 12:45:00|1940|1937|1941|1938|1943|1940|1938.2|1935.2|493
1628599800000|2021-08-10 12:50:00|1941.2|1938.2|1940.5|1937.5|1941.5|1938.5|1938.7|1935.7|585
1628600100000|2021-08-10 12:55:00|1941|1938|1939|1936|1942.2|1939.2|1939|1936|190
1628600400000|2021-08-10 13:00:00|1939.7|1936.7|1938.2|1935.2|1943.2|1940.2|1938.2|1935.2|340
1628600700000|2021-08-10 13:05:00|1939.2|1936.2|1939.2|1936.2|1939.2|1936.2|1936.2|1933.2|564
1628601000000|2021-08-10 13:10:00|1940|1937|1941|1938|1942|1939|1940|1937|168
1628601300000|2021-08-10 13:15:00|1940.8|1937.8|1942.2|1939.2|1942.2|1939.2|1940.8|1937.8|68
1628601600000|2021-08-10 13:20:00|1942|1939|1944.3|1941.3|1944.8|1941.8|1942|1939|525
1628601900000|2021-08-10 13:25:00|1941.8|1938.8|1942.3|1939.3|1944.3|1941.3|1941.3|1938.3|523
1628602200000|2021-08-10 13:30:00|1942.5|1939.5|1943.3|1940.3|1944.3|1941.3|1940.3|1937.3|339
1628602500000|2021-08-10 13:35:00|1944|1941|1945.5|1942.5|1946.8|1943.8|1943.8|1940.8|510
1628602800000|2021-08-10 13:40:00|1946|1943|1945.3|1942.3|1949.3|1946.3|1944.3|1941.3|1011
1628603100000|2021-08-10 13:45:00|1945.8|1942.8|1949.3|1946.3|1949.3|1946.3|1945.3|1942.3|409
1628603400000|2021-08-10 13:50:00|1950.8|1947.8|1948.8|1945.8|1951.8|1948.8|1948.3|1945.3|395
1628603700000|2021-08-10 13:55:00|1949.3|1946.3|1950.8|1947.8|1952.8|1949.8|1949.3|1946.3|443
1628604000000|2021-08-10 14:00:00|1951|1948|1939.5|1936.5|1951.8|1948.8|1939.3|1936.3|1042
1628604300000|2021-08-10 14:05:00|1939.8|1936.8|1939.3|1936.3|1942.3|1939.3|1936.8|1933.8|778
1628604600000|2021-08-10 14:10:00|1939.8|1936.8|1950.8|1947.8|1950.8|1947.8|1939.8|1936.8|984
1628604900000|2021-08-10 14:15:00|1950.5|1947.5|1970.4|1967.4|1989.2|1981.7|1950.3|1947.3|2128
1628605200000|2021-08-10 14:20:00|1970.6|1967.6|1959.8|1956.8|1971.9|1968.9|1955.6|1952.6|1376
1628605500000|2021-08-10 14:25:00|1960.3|1957.3|1954.6|1951.6|1961.3|1958.3|1954.1|1951.1|1098
1628605800000|2021-08-10 14:30:00|1955.1|1952.1|1963.6|1960.6|1964.8|1961.8|1955.1|1952.1|765
1628606100000|2021-08-10 14:35:00|1964.4|1961.4|1963.4|1960.4|1966.6|1963.6|1961.8|1958.8|1007
1628606400000|2021-08-10 14:40:00|1964.4|1961.4|1966.8|1963.8|1969.4|1966.4|1963.1|1960.1|1145
1628606700000|2021-08-10 14:45:00|1967.1|1964.1|1963.4|1960.4|1970.8|1967.8|1963.4|1960.4|657
1628607000000|2021-08-10 14:50:00|1963.6|1960.6|1962.4|1959.4|1966.4|1963.4|1961.1|1958.1|813
1628607300000|2021-08-10 14:55:00|1962.6|1959.6|1963.9|1960.9|1963.9|1960.9|1959.4|1956.4|493
1628607600000|2021-08-10 15:00:00|1964.4|1961.4|1966.4|1963.4|1970.4|1967.4|1964.4|1961.4|1274
1628607900000|2021-08-10 15:05:00|1965.9|1962.9|1965.7|1962.7|1968.9|1965.9|1963.4|1960.4|849
1628608200000|2021-08-10 15:10:00|1965.4|1962.4|1961.9|1958.9|1966.7|1963.7|1960.6|1957.6|748
1628608500000|2021-08-10 15:15:00|1962.1|1959.1|1967.4|1964.4|1968.4|1965.4|1960.1|1957.1|428
1628608800000|2021-08-10 15:20:00|1967.6|1964.6|1968.9|1965.9|1969.9|1966.9|1967.4|1964.4|340
1628609100000|2021-08-10 15:25:00|1969.4|1966.4|1966.9|1963.9|1969.9|1966.9|1966.4|1963.4|870
1628609400000|2021-08-10 15:30:00|1966.4|1963.4|1967.4|1964.4|1968.9|1965.9|1965.9|1962.9|427
1628609700000|2021-08-10 15:35:00|1968.4|1965.4|1968.9|1965.9|1969.4|1966.4|1967.9|1964.9|690
1628610000000|2021-08-10 15:40:00|1969.4|1966.4|1971.7|1968.7|1973.9|1970.9|1969.4|1966.4|1086
1628610300000|2021-08-10 15:45:00|1972.2|1969.2|1970.4|1967.4|1973.4|1970.4|1967.7|1964.7|529
1628610600000|2021-08-10 15:50:00|1970.2|1967.2|1968.2|1965.2|1970.2|1967.2|1966.9|1963.9|461
1628610900000|2021-08-10 15:55:00|1967.4|1964.4|1969.7|1966.7|1969.9|1966.9|1966.9|1963.9|398
1628611200000|2021-08-10 16:00:00|1969.9|1966.9|1974.4|1971.4|1974.4|1971.4|1969.7|1966.7|605
1628611500000|2021-08-10 16:05:00|1973.9|1970.9|1976|1973|1976|1973|1972.7|1969.7|666
1628611800000|2021-08-10 16:10:00|1976.2|1973.2|1975|1972|1978|1975|1975|1972|838
1628612100000|2021-08-10 16:15:00|1975.2|1972.2|1975|1972|1976|1973|1972.4|1969.4|472
1628612400000|2021-08-10 16:20:00|1976|1973|1977.5|1974.5|1978.5|1975.5|1976|1973|508
1628612700000|2021-08-10 16:25:00|1978|1975|1977|1974|1978.5|1975.5|1977|1974|542
1628613000000|2021-08-10 16:30:00|1976.2|1973.2|1976.5|1973.5|1978.5|1975.5|1975.5|1972.5|632
1628613300000|2021-08-10 16:35:00|1977|1974|1977|1974|1978.5|1975.5|1976.8|1973.8|509
1628613600000|2021-08-10 16:40:00|1976.8|1973.8|1977|1974|1977.8|1974.8|1971|1968|886
1628613900000|2021-08-10 16:45:00|1976|1973|1980.5|1977.5|1981.3|1978.3|1975|1972|1582
1628614200000|2021-08-10 16:50:00|1980.8|1977.8|1976.5|1973.5|1981.3|1978.3|1975.1|1972.1|3931
1628614500000|2021-08-10 16:55:00|1977.5|1974.5|1974.5|1971.5|1978.8|1975.8|1973.8|1970.8|1334
1628667000000|2021-08-11 07:30:00|1978.8|1975.8|1974.3|1971.3|1982.5|1979.5|1969|1966|1526
1628667300000|2021-08-11 07:35:00|1974.5|1971.5|1979.5|1976.5|1980.8|1977.8|1974.3|1971.3|612
1628667600000|2021-08-11 07:40:00|1979.8|1976.8|1973.3|1970.3|1979.8|1976.8|1971.5|1968.5|192
1628667900000|2021-08-11 07:45:00|1973|1970|1970.8|1967.8|1977.5|1974.5|1969.5|1966.5|286
1628668200000|2021-08-11 07:50:00|1970.5|1967.5|1971.5|1968.5|1971.8|1968.8|1970.3|1967.3|388
1628668500000|2021-08-11 07:55:00|1970.8|1967.8|1973|1970|1973.3|1970.3|1970.3|1967.3|295
1628668800000|2021-08-11 08:00:00|1972.8|1969.8|1973.8|1970.8|1974|1971|1972.8|1969.8|333
1628669100000|2021-08-11 08:05:00|1972.8|1969.8|1973.8|1970.8|1973.8|1970.8|1972.8|1969.8|110
1628669400000|2021-08-11 08:10:00|1974|1971|1977.3|1974.3|1977.3|1974.3|1973.3|1970.3|107
1628669700000|2021-08-11 08:15:00|1978.3|1975.3|1971.8|1968.8|1978.5|1975.5|1971.5|1968.5|436
1628670000000|2021-08-11 08:20:00|1972|1969|1970.8|1967.8|1972|1969|1964.2|1961.2|368
1628670300000|2021-08-11 08:25:00|1970|1967|1972.8|1969.8|1973.8|1970.8|1970|1967|102
1628670600000|2021-08-11 08:30:00|1973.3|1970.3|1972.3|1969.3|1973.8|1970.8|1969.3|1966.3|206
1628670900000|2021-08-11 08:35:00|1971.8|1968.8|1972|1969|1972.8|1969.8|1969.8|1966.8|144
1628671200000|2021-08-11 08:40:00|1971.5|1968.5|1971.3|1968.3|1971.5|1968.5|1970.3|1967.3|58
1628671500000|2021-08-11 08:45:00|1969.8|1966.8|1968.5|1965.5|1969.8|1966.8|1968.3|1965.3|63
1628671800000|2021-08-11 08:50:00|1968.8|1965.8|1966.3|1963.3|1969.3|1966.3|1966.3|1963.3|77
1628672100000|2021-08-11 08:55:00|1965.8|1962.8|1967.5|1964.5|1967.8|1964.8|1965.8|1962.8|94
1628672400000|2021-08-11 09:00:00|1967.3|1964.3|1966.5|1963.5|1968.3|1965.3|1965.8|1962.8|82
1628672700000|2021-08-11 09:05:00|1966.3|1963.3|1968.5|1965.5|1968.5|1965.5|1965|1962|98
1628673000000|2021-08-11 09:10:00|1968.8|1965.8|1962|1959|1968.8|1965.8|1960.5|1957.5|399
1628673300000|2021-08-11 09:15:00|1961.8|1958.8|1957.5|1954.5|1963|1960|1957.5|1954.5|210
1628673600000|2021-08-11 09:20:00|1958.3|1955.3|1963.8|1960.8|1963.8|1960.8|1958.3|1955.3|681
1628673900000|2021-08-11 09:25:00|1963|1960|1962.8|1959.8|1963.8|1960.8|1960.8|1957.8|87
1628674200000|2021-08-11 09:30:00|1962.3|1959.3|1966|1963|1967.5|1964.5|1962|1959|90
1628674500000|2021-08-11 09:35:00|1966.3|1963.3|1967|1964|1967|1964|1964.3|1961.3|231
1628674800000|2021-08-11 09:40:00|1965.3|1962.3|1965|1962|1965.3|1962.3|1963.8|1960.8|41
1628675100000|2021-08-11 09:45:00|1964.3|1961.3|1963.3|1960.3|1964.5|1961.5|1963.3|1960.3|63
1628675400000|2021-08-11 09:50:00|1964|1961|1965.3|1962.3|1967|1964|1964|1961|77
1628675700000|2021-08-11 09:55:00|1965|1962|1968.5|1965.5|1969|1966|1963.8|1960.8|75
1628676000000|2021-08-11 10:00:00|1969|1966|1970.8|1967.8|1970.8|1967.8|1969|1966|214
1628676300000|2021-08-11 10:05:00|1971.8|1968.8|1968.8|1965.8|1971.8|1968.8|1968.8|1965.8|169
1628676600000|2021-08-11 10:10:00|1967|1964|1964.8|1961.8|1967.8|1964.8|1962.5|1959.5|219
1628676900000|2021-08-11 10:15:00|1965|1962|1964.3|1961.3|1965|1962|1960.8|1957.8|237
1628677200000|2021-08-11 10:20:00|1964|1961|1963|1960|1965|1962|1961.8|1958.8|129
1628677500000|2021-08-11 10:25:00|1962.8|1959.8|1966.3|1963.3|1966.8|1963.8|1960.5|1957.5|257
1628677800000|2021-08-11 10:30:00|1966.5|1963.5|1966.5|1963.5|1967.3|1964.3|1965.5|1962.5|35
1628678100000|2021-08-11 10:35:00|1966.3|1963.3|1964.8|1961.8|1966.3|1963.3|1962.8|1959.8|53
1628678400000|2021-08-11 10:40:00|1965.5|1962.5|1964.3|1961.3|1966|1963|1963.8|1960.8|132
1628678700000|2021-08-11 10:45:00|1964|1961|1965|1962|1965.8|1962.8|1964|1961|123
1628679000000|2021-08-11 10:50:00|1964.8|1961.8|1961.3|1958.3|1964.8|1961.8|1961.3|1958.3|90
1628679300000|2021-08-11 10:55:00|1961.5|1958.5|1961.5|1958.5|1962.5|1959.5|1961.3|1958.3|6
1628679600000|2021-08-11 11:00:00|1962.3|1959.3|1962.5|1959.5|1963.3|1960.3|1961.8|1958.8|36
1628679900000|2021-08-11 11:05:00|1961.8|1958.8|1962.5|1959.5|1963.5|1960.5|1961.8|1958.8|48
1628680200000|2021-08-11 11:10:00|1961.8|1958.8|1964|1961|1964.3|1961.3|1961.8|1958.8|51
1628680500000|2021-08-11 11:15:00|1964.3|1961.3|1964|1961|1965.8|1962.8|1964|1961|30
1628680800000|2021-08-11 11:20:00|1963.3|1960.3|1965.3|1962.3|1965.3|1962.3|1963.3|1960.3|26
1628681100000|2021-08-11 11:25:00|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|30
1628681400000|2021-08-11 11:30:00|1965|1962|1965.3|1962.3|1965.8|1962.8|1964.5|1961.5|43
1628681700000|2021-08-11 11:35:00|1965.5|1962.5|1964.5|1961.5|1965.5|1962.5|1963.5|1960.5|21
1628682000000|2021-08-11 11:40:00|1964.3|1961.3|1962.3|1959.3|1964.3|1961.3|1962|1959|43
1628682300000|2021-08-11 11:45:00|1962.8|1959.8|1963.3|1960.3|1963.3|1960.3|1962|1959|86
1628682600000|2021-08-11 11:50:00|1963.1|1960.1|1963.1|1960.1|1963.8|1960.8|1963.1|1960.1|50
1628682900000|2021-08-11 11:55:00|1962.8|1959.8|1966.3|1963.3|1966.3|1963.3|1961.8|1958.8|354
1628683200000|2021-08-11 12:00:00|1966.8|1963.8|1970.3|1967.3|1976.3|1973.3|1966.8|1963.8|678
1628683500000|2021-08-11 12:05:00|1970.6|1967.6|1962.8|1959.8|1970.8|1967.8|1962.6|1959.6|464
1628683800000|2021-08-11 12:10:00|1963.5|1960.5|1963.8|1960.8|1967.6|1964.6|1962.6|1959.6|629
1628684100000|2021-08-11 12:15:00|1963.6|1960.6|1958.3|1955.3|1963.6|1960.6|1957.3|1954.3|581
1628684400000|2021-08-11 12:20:00|1956.5|1953.5|1959|1956|1960|1957|1955.8|1952.8|273
1628684700000|2021-08-11 12:25:00|1959.5|1956.5|1962.3|1959.3|1962.8|1959.8|1959.5|1956.5|139
1628685000000|2021-08-11 12:30:00|1962.8|1959.8|1962|1959|1968|1965|1961.8|1958.8|403
1628685300000|2021-08-11 12:35:00|1962.3|1959.3|1969.1|1966.1|1969.1|1966.1|1962.3|1959.3|417
1628685600000|2021-08-11 12:40:00|1968.6|1965.6|1970.6|1967.6|1971.8|1968.8|1967.3|1964.3|502
1628685900000|2021-08-11 12:45:00|1970.3|1967.3|1963.6|1960.6|1970.8|1967.8|1963.3|1960.3|332
1628686200000|2021-08-11 12:50:00|1963.3|1960.3|1959.8|1956.8|1963.8|1960.8|1958.3|1955.3|191
1628686500000|2021-08-11 12:55:00|1959.6|1956.6|1958.8|1955.8|1962.3|1959.3|1958.8|1955.8|330
1628686800000|2021-08-11 13:00:00|1959.3|1956.3|1962.6|1959.6|1964.3|1961.3|1959.1|1956.1|381
1628687100000|2021-08-11 13:05:00|1962.3|1959.3|1957.8|1954.8|1963.6|1960.6|1956.5|1953.5|498
1628687400000|2021-08-11 13:10:00|1958|1955|1965.1|1962.1|1966.3|1963.3|1955.3|1952.3|779
1628687700000|2021-08-11 13:15:00|1964.8|1961.8|1968.1|1965.1|1968.3|1965.3|1964.1|1961.1|274
1628688000000|2021-08-11 13:20:00|1969.3|1966.3|1969.3|1966.3|1970.6|1967.6|1966.1|1963.1|348
1628688300000|2021-08-11 13:25:00|1969.1|1966.1|1967.8|1964.8|1971.8|1968.8|1965.8|1962.8|400
1628688600000|2021-08-11 13:30:00|1968.1|1965.1|1963.1|1960.1|1970.8|1967.8|1963.1|1960.1|434
1628688900000|2021-08-11 13:35:00|1962.8|1959.8|1968.1|1965.1|1969.3|1966.3|1962.3|1959.3|420
1628689200000|2021-08-11 13:40:00|1967.8|1964.8|1965.3|1962.3|1970.8|1967.8|1965.3|1962.3|295
1628689500000|2021-08-11 13:45:00|1965.8|1962.8|1964.8|1961.8|1971.8|1968.8|1964.8|1961.8|318
1628689800000|2021-08-11 13:50:00|1964.1|1961.1|1957.6|1954.6|1964.1|1961.1|1956.8|1953.8|712
1628690100000|2021-08-11 13:55:00|1957.3|1954.3|1962.3|1959.3|1963.3|1960.3|1956.8|1953.8|462
1628690400000|2021-08-11 14:00:00|1961.8|1958.8|1962.3|1959.3|1965.6|1962.6|1960.3|1957.3|489
1628690700000|2021-08-11 14:05:00|1962.6|1959.6|1964.3|1961.3|1965.8|1962.8|1962.6|1959.6|115
1628691000000|2021-08-11 14:10:00|1963.8|1960.8|1963.1|1960.1|1964.1|1961.1|1962.1|1959.1|265
1628691300000|2021-08-11 14:15:00|1963.3|1960.3|1965.8|1962.8|1967.1|1964.1|1963.3|1960.3|234
1628691600000|2021-08-11 14:20:00|1965.3|1962.3|1967.8|1964.8|1968.1|1965.1|1964.3|1961.3|251
1628691900000|2021-08-11 14:25:00|1967.3|1964.3|1966.6|1963.6|1968.1|1965.1|1966.3|1963.3|275
1628692200000|2021-08-11 14:30:00|1966.3|1963.3|1964.6|1961.6|1968.8|1965.8|1964.3|1961.3|426
1628692500000|2021-08-11 14:35:00|1965.1|1962.1|1967.1|1964.1|1967.1|1964.1|1964.1|1961.1|207
1628692800000|2021-08-11 14:40:00|1966.8|1963.8|1972.8|1969.8|1974.1|1971.1|1966.8|1963.8|589
1628693100000|2021-08-11 14:45:00|1972.3|1969.3|1972.6|1969.6|1974.3|1971.3|1970.8|1967.8|420
1628693400000|2021-08-11 14:50:00|1972.1|1969.1|1967.8|1964.8|1972.1|1969.1|1967.8|1964.8|439
1628693700000|2021-08-11 14:55:00|1968.3|1965.3|1968.1|1965.1|1968.8|1965.8|1966.3|1963.3|187
1628694000000|2021-08-11 15:00:00|1967.8|1964.8|1965.3|1962.3|1970.1|1967.1|1964.8|1961.8|470
1628694300000|2021-08-11 15:05:00|1965.6|1962.6|1967.6|1964.6|1970.8|1967.8|1965.6|1962.6|422
1628694600000|2021-08-11 15:10:00|1967.3|1964.3|1967.8|1964.8|1969.8|1966.8|1967.3|1964.3|723
1628694900000|2021-08-11 15:15:00|1967.3|1964.3|1967.8|1964.8|1967.8|1964.8|1966.8|1963.8|93
1628695200000|2021-08-11 15:20:00|1966.8|1963.8|1970.8|1967.8|1971.3|1968.3|1966.8|1963.8|280
1628695500000|2021-08-11 15:25:00|1969.8|1966.8|1968.8|1965.8|1970.8|1967.8|1967.8|1964.8|173
1628695800000|2021-08-11 15:30:00|1969.3|1966.3|1971.8|1968.8|1972.8|1969.8|1969.3|1966.3|165
1628696100000|2021-08-11 15:35:00|1972.1|1969.1|1974.1|1971.1|1974.3|1971.3|1971.8|1968.8|233
1628696400000|2021-08-11 15:40:00|1974.3|1971.3|1972.8|1969.8|1974.3|1971.3|1969.3|1966.3|370
1628696700000|2021-08-11 15:45:00|1972.4|1969.4|1970.8|1967.8|1973.1|1970.1|1970.1|1967.1|224
1628697000000|2021-08-11 15:50:00|1970.6|1967.6|1973.9|1970.9|1973.9|1970.9|1970.6|1967.6|214
1628697300000|2021-08-11 15:55:00|1973.6|1970.6|1971.9|1968.9|1973.6|1970.6|1971.1|1968.1|183
1628697600000|2021-08-11 16:00:00|1972.1|1969.1|1973.6|1970.6|1974.6|1971.6|1969.9|1966.9|467
1628697900000|2021-08-11 16:05:00|1974.1|1971.1|1973.9|1970.9|1975.4|1972.4|1973.9|1970.9|221
1628698200000|2021-08-11 16:10:00|1974.9|1971.9|1975.4|1972.4|1975.4|1972.4|1972.4|1969.4|643
1628698500000|2021-08-11 16:15:00|1975.1|1972.1|1979.9|1976.9|1980.4|1977.4|1974.9|1971.9|787
1628698800000|2021-08-11 16:20:00|1978.9|1975.9|1976.4|1973.4|1978.9|1975.9|1976.4|1973.4|258
1628699100000|2021-08-11 16:25:00|1976.9|1973.9|1976.4|1973.4|1977.9|1974.9|1975.4|1972.4|137
1628699400000|2021-08-11 16:30:00|1976.6|1973.6|1976.9|1973.9|1978.9|1975.9|1975.9|1972.9|254
1628699700000|2021-08-11 16:35:00|1975.9|1972.9|1977.4|1974.4|1978.4|1975.4|1975.6|1972.6|360
1628700000000|2021-08-11 16:40:00|1977.1|1974.1|1976.4|1973.4|1978.4|1975.4|1976.4|1973.4|316
1628700300000|2021-08-11 16:45:00|1975.9|1972.9|1979.9|1976.9|1979.9|1976.9|1975.4|1972.4|294
1628700600000|2021-08-11 16:50:00|1979.4|1976.4|1969.9|1966.9|1979.9|1976.9|1969.9|1966.9|1952
1628700900000|2021-08-11 16:55:00|1970.1|1967.1|1968.4|1965.4|1970.9|1967.9|1965.1|1962.1|758
1628753400000|2021-08-12 07:30:00|1970.2|1967.2|1972.7|1969.7|1977.2|1974.2|1970.2|1967.2|502
1628753700000|2021-08-12 07:35:00|1972.4|1969.4|1974.4|1971.4|1974.7|1971.7|1972.4|1969.4|167
1628754000000|2021-08-12 07:40:00|1974.7|1971.7|1975.2|1972.2|1975.2|1972.2|1973.2|1970.2|187
1628754300000|2021-08-12 07:45:00|1976.2|1973.2|1980|1977|1980|1977|1976.2|1973.2|221
1628754600000|2021-08-12 07:50:00|1980.2|1977.2|1978.7|1975.7|1980.2|1977.2|1978.2|1975.2|728
1628754900000|2021-08-12 07:55:00|1979|1976|1979.2|1976.2|1980.7|1977.7|1977|1974|305
1628755200000|2021-08-12 08:00:00|1980.2|1977.2|1981.2|1978.2|1981.2|1978.2|1979.2|1976.2|109
1628755500000|2021-08-12 08:05:00|1981.7|1978.7|1981.7|1978.7|1982.2|1979.2|1981.2|1978.2|119
1628755800000|2021-08-12 08:10:00|1981.5|1978.5|1984|1981|1985.7|1982.7|1981.2|1978.2|440
1628756100000|2021-08-12 08:15:00|1983.7|1980.7|1983.2|1980.2|1984|1981|1982|1979|151
1628756400000|2021-08-12 08:20:00|1983|1980|1984.5|1981.5|1984.7|1981.7|1983|1980|79
1628756700000|2021-08-12 08:25:00|1984.2|1981.2|1987.7|1984.7|1987.7|1984.7|1983.7|1980.7|370
1628757000000|2021-08-12 08:30:00|1987|1984|1988.5|1985.5|1989.7|1986.7|1987|1984|189
1628757300000|2021-08-12 08:35:00|1988.7|1985.7|1989.2|1986.2|1989.7|1986.7|1988.2|1985.2|103
1628757600000|2021-08-12 08:40:00|1988.7|1985.7|1987.7|1984.7|1989.7|1986.7|1987|1984|211
1628757900000|2021-08-12 08:45:00|1988.7|1985.7|1990.7|1987.7|1990.7|1987.7|1988|1985|97
1628758200000|2021-08-12 08:50:00|1989.2|1986.2|1987.7|1984.7|1990.2|1987.2|1987.7|1984.7|647
1628758500000|2021-08-12 08:55:00|1987.5|1984.5|1988.2|1985.2|1988.2|1985.2|1986|1983|337
1628758800000|2021-08-12 09:00:00|1987.2|1984.2|1989.3|1986.3|1990.3|1987.3|1987.2|1984.2|265
1628759100000|2021-08-12 09:05:00|1989.5|1986.5|1988.8|1985.8|1989.5|1986.5|1987.8|1984.8|59
1628759400000|2021-08-12 09:10:00|1988.5|1985.5|1988.3|1985.3|1989.3|1986.3|1988.3|1985.3|88
1628759700000|2021-08-12 09:15:00|1988.5|1985.5|1989.3|1986.3|1989.3|1986.3|1988.3|1985.3|46
1628760000000|2021-08-12 09:20:00|1989.8|1986.8|1990.8|1987.8|1990.8|1987.8|1989.8|1986.8|164
1628760300000|2021-08-12 09:25:00|1991.8|1988.8|1990.8|1987.8|1991.8|1988.8|1990.8|1987.8|26
1628760600000|2021-08-12 09:30:00|||||||||28
1628760900000|2021-08-12 09:35:00|1991.3|1988.3|1990.8|1987.8|1991.8|1988.8|1990.8|1987.8|247
1628761200000|2021-08-12 09:40:00|1991|1988|1988|1985|1991|1988|1987.8|1984.8|116
1628761500000|2021-08-12 09:45:00|1987.8|1984.8|1986.3|1983.3|1988.3|1985.3|1986.3|1983.3|23
1628761800000|2021-08-12 09:50:00|1985.8|1982.8|1985|1982|1986.8|1983.8|1984.3|1981.3|101
1628762100000|2021-08-12 09:55:00|1985.3|1982.3|1984.5|1981.5|1985.3|1982.3|1983.3|1980.3|348
1628762400000|2021-08-12 10:00:00|1984.8|1981.8|1986.3|1983.3|1986.5|1983.5|1984.3|1981.3|54
1628762700000|2021-08-12 10:05:00|1985.8|1982.8|1986.3|1983.3|1986.3|1983.3|1984.3|1981.3|38
1628763000000|2021-08-12 10:10:00|1985.8|1982.8|1987.3|1984.3|1987.8|1984.8|1984.3|1981.3|306
1628763300000|2021-08-12 10:15:00|1986.8|1983.8|1987.3|1984.3|1987.3|1984.3|1986.3|1983.3|46
1628763600000|2021-08-12 10:20:00|1987|1984|1987.3|1984.3|1987.3|1984.3|1986.3|1983.3|26
1628763900000|2021-08-12 10:25:00|1987.8|1984.8|1988.8|1985.8|1988.8|1985.8|1987.8|1984.8|219
1628764200000|2021-08-12 10:30:00|1988.5|1985.5|1988|1985|1988.5|1985.5|1987.8|1984.8|27
1628764500000|2021-08-12 10:35:00|1987.8|1984.8|1986.5|1983.5|1987.8|1984.8|1985.5|1982.5|51
1628764800000|2021-08-12 10:40:00|1986|1983|1985.3|1982.3|1986.3|1983.3|1985.3|1982.3|18
1628765100000|2021-08-12 10:45:00|1985.5|1982.5|1983.8|1980.8|1985.5|1982.5|1983.8|1980.8|43
1628765400000|2021-08-12 10:50:00|1984|1981|1982|1979|1984.3|1981.3|1982|1979|38
1628765700000|2021-08-12 10:55:00|1982.8|1979.8|1983.8|1980.8|1983.8|1980.8|1981.8|1978.8|194
1628766000000|2021-08-12 11:00:00|1984.8|1981.8|1985.8|1982.8|1986.3|1983.3|1984.8|1981.8|99
1628766300000|2021-08-12 11:05:00|1986|1983|1985.8|1982.8|1986.3|1983.3|1985.8|1982.8|17
1628766600000|2021-08-12 11:10:00|1986.3|1983.3|1988.3|1985.3|1989|1986|1986.3|1983.3|74
1628766900000|2021-08-12 11:15:00|1987.8|1984.8|1989|1986|1989.3|1986.3|1987.8|1984.8|16
1628767200000|2021-08-12 11:20:00|1988.8|1985.8|1988.6|1985.6|1988.8|1985.8|1988.3|1985.3|9
1628767500000|2021-08-12 11:25:00|1988.3|1985.3|1988.3|1985.3|1988.3|1985.3|1987.3|1984.3|32
1628767800000|2021-08-12 11:30:00|1988.6|1985.6|1989.3|1986.3|1989.6|1986.6|1987.6|1984.6|41
1628768100000|2021-08-12 11:35:00|1989.6|1986.6|1988.6|1985.6|1989.6|1986.6|1988.3|1985.3|27
1628768400000|2021-08-12 11:40:00|1988.3|1985.3|1990.8|1987.8|1990.8|1987.8|1987.8|1984.8|103
1628768700000|2021-08-12 11:45:00|1990.6|1987.6|1990.3|1987.3|1990.8|1987.8|1990.1|1987.1|52
1628769000000|2021-08-12 11:50:00|1990.1|1987.1|1989.3|1986.3|1991.3|1988.3|1989.3|1986.3|67
1628769300000|2021-08-12 11:55:00|1990.1|1987.1|1990.8|1987.8|1991.3|1988.3|1990.1|1987.1|267
1628769600000|2021-08-12 12:00:00|1991.3|1988.3|1985.1|1982.1|1991.3|1988.3|1985.1|1982.1|290
1628769900000|2021-08-12 12:05:00|1984.8|1981.8|1981.1|1978.1|1988.1|1985.1|1981.1|1978.1|218
1628770200000|2021-08-12 12:10:00|1980.8|1977.8|1981.8|1978.8|1981.8|1978.8|1979.8|1976.8|170
1628770500000|2021-08-12 12:15:00|1981.3|1978.3|1979.8|1976.8|1981.3|1978.3|1977.8|1974.8|391
1628770800000|2021-08-12 12:20:00|1980.1|1977.1|1979.1|1976.1|1980.1|1977.1|1977.6|1974.6|99
1628771100000|2021-08-12 12:25:00|1979.3|1976.3|1982.8|1979.8|1983.3|1980.3|1978.8|1975.8|169
1628771400000|2021-08-12 12:30:00|1983.3|1980.3|1980.1|1977.1|1983.8|1980.8|1980.1|1977.1|197
1628771700000|2021-08-12 12:35:00|1980.3|1977.3|1972.6|1969.6|1980.6|1977.6|1972.6|1969.6|921
1628772000000|2021-08-12 12:40:00|1972.4|1969.4|1972.4|1969.4|1975.8|1972.8|1972.1|1969.1|243
1628772300000|2021-08-12 12:45:00|1971.8|1968.8|1975.3|1972.3|1975.8|1972.8|1970.4|1967.4|536
1628772600000|2021-08-12 12:50:00|1975.1|1972.1|1977.9|1974.9|1978.3|1975.3|1974.3|1971.3|195
1628772900000|2021-08-12 12:55:00|1977.6|1974.6|1977.3|1974.3|1978.6|1975.6|1976.6|1973.6|141
1628773200000|2021-08-12 13:00:00|1977.1|1974.1|1971.1|1968.1|1977.3|1974.3|1971.1|1968.1|376
1628773500000|2021-08-12 13:05:00|1970.9|1967.9|1971.4|1968.4|1972.6|1969.6|1970.6|1967.6|279
1628773800000|2021-08-12 13:10:00|1971.9|1968.9|1969.4|1966.4|1972.9|1969.9|1967.9|1964.9|759
1628774100000|2021-08-12 13:15:00|1968.9|1965.9|1966.1|1963.1|1969.4|1966.4|1963.9|1960.9|525
1628774400000|2021-08-12 13:20:00|1966.4|1963.4|1966.9|1963.9|1968.4|1965.4|1963.9|1960.9|299
1628774700000|2021-08-12 13:25:00|1967.6|1964.6|1969.6|1966.6|1970.4|1967.4|1967.1|1964.1|196
1628775000000|2021-08-12 13:30:00|1969.9|1966.9|1973.4|1970.4|1973.4|1970.4|1968.9|1965.9|435
1628775300000|2021-08-12 13:35:00|1973.1|1970.1|1967.9|1964.9|1973.4|1970.4|1966.9|1963.9|310
1628775600000|2021-08-12 13:40:00|1968.9|1965.9|1973.9|1970.9|1974.4|1971.4|1968.9|1965.9|554
1628775900000|2021-08-12 13:45:00|1973.6|1970.6|1975.4|1972.4|1976.4|1973.4|1973.4|1970.4|167
1628776200000|2021-08-12 13:50:00|1975.1|1972.1|1973.1|1970.1|1975.4|1972.4|1971.9|1968.9|123
1628776500000|2021-08-12 13:55:00|1973.4|1970.4|1972.9|1969.9|1973.4|1970.4|1971.4|1968.4|153
1628776800000|2021-08-12 14:00:00|1971.9|1968.9|1978.9|1975.9|1978.9|1975.9|1971.9|1968.9|401
1628777100000|2021-08-12 14:05:00|1978.4|1975.4|1981.9|1978.9|1981.9|1978.9|1976.9|1973.9|466
1628777400000|2021-08-12 14:10:00|1982.4|1979.4|1982.4|1979.4|1984.6|1981.6|1982.4|1979.4|298
1628777700000|2021-08-12 14:15:00|1983.1|1980.1|1980.4|1977.4|1983.4|1980.4|1979.4|1976.4|142
1628778000000|2021-08-12 14:20:00|1979.9|1976.9|1977.1|1974.1|1980.4|1977.4|1977.1|1974.1|98
1628778300000|2021-08-12 14:25:00|1976.9|1973.9|1977.4|1974.4|1977.4|1974.4|1976.4|1973.4|91
1628778600000|2021-08-12 14:30:00|1976.9|1973.9|1973.9|1970.9|1977.1|1974.1|1973.4|1970.4|192
1628778900000|2021-08-12 14:35:00|1974.4|1971.4|1973.9|1970.9|1974.6|1971.6|1973.4|1970.4|79
1628779200000|2021-08-12 14:40:00|1973.4|1970.4|1974.9|1971.9|1975.9|1972.9|1973.4|1970.4|217
1628779500000|2021-08-12 14:45:00|1974.4|1971.4|1977.4|1974.4|1978.2|1975.2|1974.2|1971.2|333
1628779800000|2021-08-12 14:50:00|1977.9|1974.9|1974.4|1971.4|1977.9|1974.9|1974.4|1971.4|110
1628780100000|2021-08-12 14:55:00|1974.2|1971.2|1975.4|1972.4|1975.9|1972.9|1973.7|1970.7|231
1628780400000|2021-08-12 15:00:00|1975.2|1972.2|1975.9|1972.9|1975.9|1972.9|1972.9|1969.9|150
1628780700000|2021-08-12 15:05:00|1976.4|1973.4|1975.4|1972.4|1976.4|1973.4|1974.7|1971.7|116
1628781000000|2021-08-12 15:10:00|1975.2|1972.2|1974.4|1971.4|1975.4|1972.4|1973.7|1970.7|203
1628781300000|2021-08-12 15:15:00|1974.7|1971.7|1976.2|1973.2|1976.4|1973.4|1974.4|1971.4|121
1628781600000|2021-08-12 15:20:00|1976.4|1973.4|1975.4|1972.4|1976.4|1973.4|1974.7|1971.7|143
1628781900000|2021-08-12 15:25:00|1974.9|1971.9|1972.7|1969.7|1977.9|1974.9|1970.9|1967.9|587
1628782200000|2021-08-12 15:30:00|1972.9|1969.9|1972.4|1969.4|1972.9|1969.9|1971.9|1968.9|91
1628782500000|2021-08-12 15:35:00|1972.7|1969.7|1974.9|1971.9|1976.2|1973.2|1971.9|1968.9|125
1628782800000|2021-08-12 15:40:00|1973.9|1970.9|1973.9|1970.9|1975.9|1972.9|1973.2|1970.2|533
1628783100000|2021-08-12 15:45:00|1974.2|1971.2|1973.4|1970.4|1974.2|1971.2|1972.9|1969.9|55
1628783400000|2021-08-12 15:50:00|1972.7|1969.7|1971.4|1968.4|1973.4|1970.4|1970.9|1967.9|129
1628783700000|2021-08-12 15:55:00|1972.4|1969.4|1976.7|1973.7|1976.7|1973.7|1972.4|1969.4|202
1628784000000|2021-08-12 16:00:00|1976.5|1973.5|1982.7|1979.7|1983.9|1980.9|1976.5|1973.5|1091
1628784300000|2021-08-12 16:05:00|1983|1980|1986.5|1983.5|1987.2|1984.2|1982.2|1979.2|397
1628784600000|2021-08-12 16:10:00|1985.9|1982.9|1984.2|1981.2|1987.9|1984.9|1984.2|1981.2|416
1628784900000|2021-08-12 16:15:00|1985|1982|1982.5|1979.5|1985.2|1982.2|1981.5|1978.5|140
1628785200000|2021-08-12 16:20:00|1982.7|1979.7|1986.5|1983.5|1986.5|1983.5|1982.7|1979.7|452
1628785500000|2021-08-12 16:25:00|1985.5|1982.5|1985.5|1982.5|1987|1984|1984.5|1981.5|122
1628785800000|2021-08-12 16:30:00|1985.2|1982.2|1985|1982|1985.2|1982.2|1983|1980|215
1628786100000|2021-08-12 16:35:00|1985.2|1982.2|1986.2|1983.2|1986.7|1983.7|1983|1980|244
1628786400000|2021-08-12 16:40:00|1986.5|1983.5|1981.5|1978.5|1987|1984|1981.2|1978.2|259
1628786700000|2021-08-12 16:45:00|1981|1978|1979.2|1976.2|1981.7|1978.7|1979|1976|183
1628787000000|2021-08-12 16:50:00|1979.5|1976.5|1985|1982|1986|1983|1979.2|1976.2|2224
1628787300000|2021-08-12 16:55:00|1985.2|1982.2|1986.2|1983.2|1987.2|1984.2|1984|1981|830
1628839800000|2021-08-13 07:30:00|1986.3|1983.3|1988.5|1985.5|1990|1987|1983.1|1980.1|420
1628840100000|2021-08-13 07:35:00|1987.8|1984.8|1989.5|1986.5|1989.5|1986.5|1984.3|1981.3|186
1628840400000|2021-08-13 07:40:00|1990|1987|1997.8|1994.8|1998|1995|1989.5|1986.5|344
1628840700000|2021-08-13 07:45:00|1995.3|1992.3|1997.3|1994.3|1998|1995|1994|1991|204
1628841000000|2021-08-13 07:50:00|1997.6|1994.6|1997.3|1994.3|1998.1|1995.1|1994.1|1991.1|474
1628841300000|2021-08-13 07:55:00|1996.6|1993.6|1993.8|1990.8|1997.3|1994.3|1993.8|1990.8|174
1628841600000|2021-08-13 08:00:00|1993.4|1990.4|1994.8|1991.8|1994.8|1991.8|1992.8|1989.8|49
1628841900000|2021-08-13 08:05:00|1994.6|1991.6|1995.6|1992.6|1996.3|1993.3|1994.6|1991.6|36
1628842200000|2021-08-13 08:10:00|1995.1|1992.1|1995.6|1992.6|1995.8|1992.8|1994.8|1991.8|50
1628842500000|2021-08-13 08:15:00|1994.8|1991.8|1997.3|1994.3|1997.3|1994.3|1994.3|1991.3|29
1628842800000|2021-08-13 08:20:00|1996.6|1993.6|1995.3|1992.3|1996.6|1993.6|1994.3|1991.3|61
1628843100000|2021-08-13 08:25:00|1994.8|1991.8|1994.6|1991.6|1994.8|1991.8|1994.6|1991.6|43
1628843400000|2021-08-13 08:30:00|1994.3|1991.3|1997.3|1994.3|1997.3|1994.3|1993.3|1990.3|74
1628843700000|2021-08-13 08:35:00|1997.6|1994.6|1998.3|1995.3|1998.3|1995.3|1997.3|1994.3|41
1628844000000|2021-08-13 08:40:00|1998.6|1995.6|1995.9|1992.9|1998.6|1995.6|1995.1|1992.1|89
1628844300000|2021-08-13 08:45:00|1996.1|1993.1|1996.6|1993.6|1998.3|1995.3|1996.1|1993.1|28
1628844600000|2021-08-13 08:50:00|1996.3|1993.3|1997.8|1994.8|1998.8|1995.8|1995.6|1992.6|57
1628844900000|2021-08-13 08:55:00|1998.1|1995.1|1998.9|1995.9|1999.4|1996.4|1997.6|1994.6|40
1628845200000|2021-08-13 09:00:00|1997.9|1994.9|1997.1|1994.1|1997.9|1994.9|1996.4|1993.4|59
1628845500000|2021-08-13 09:05:00|1997.4|1994.4|1995.9|1992.9|1997.9|1994.9|1995.9|1992.9|29
1628845800000|2021-08-13 09:10:00|1996.1|1993.1|1996.1|1993.1|1996.9|1993.9|1996.1|1993.1|27
1628846100000|2021-08-13 09:15:00|1995.9|1992.9|1995.4|1992.4|1995.9|1992.9|1994.6|1991.6|57
1628846400000|2021-08-13 09:20:00|1994.9|1991.9|1995.9|1992.9|1995.9|1992.9|1994.6|1991.6|61
1628846700000|2021-08-13 09:25:00|1994.9|1991.9|1995.9|1992.9|1995.9|1992.9|1994.9|1991.9|24
1628847000000|2021-08-13 09:30:00|1995.4|1992.4|1998.4|1995.4|1998.4|1995.4|1994.9|1991.9|44
1628847300000|2021-08-13 09:35:00|1997.9|1994.9|1999.4|1996.4|1999.4|1996.4|1997.4|1994.4|40
1628847600000|2021-08-13 09:40:00|1999.1|1996.1|1999.4|1996.4|1999.4|1996.4|1998.9|1995.9|36
1628847900000|2021-08-13 09:45:00|1999.9|1996.9|2000.4|1997.4|2000.4|1997.4|1999.4|1996.4|82
1628848200000|2021-08-13 09:50:00|1999.9|1996.9|2000.4|1997.4|2000.4|1997.4|1999.9|1996.9|25
1628848500000|2021-08-13 09:55:00|1998.9|1995.9|1998.6|1995.6|1998.9|1995.9|1998.6|1995.6|25
1628848800000|2021-08-13 10:00:00|1998.9|1995.9|2000.4|1997.4|2000.6|1997.6|1998.9|1995.9|69
1628849100000|2021-08-13 10:05:00|2000.6|1997.6|1999.6|1996.6|2000.6|1997.6|1999.4|1996.4|10
1628849400000|2021-08-13 10:10:00|1999.4|1996.4|1999.2|1996.2|1999.9|1996.9|1998.9|1995.9|128
1628849700000|2021-08-13 10:15:00|1998.9|1995.9|1999.9|1996.9|2000.2|1997.2|1998.7|1995.7|57
1628850000000|2021-08-13 10:20:00|1999.7|1996.7|1999.4|1996.4|2000.2|1997.2|1999.2|1996.2|18
1628850300000|2021-08-13 10:25:00|1999.9|1996.9|1996.4|1993.4|1999.9|1996.9|1996.4|1993.4|95
1628850600000|2021-08-13 10:30:00|1997.4|1994.4|2000.9|1997.9|2001.2|1998.2|1996.9|1993.9|230
1628850900000|2021-08-13 10:35:00|2000.7|1997.7|1999.4|1996.4|2000.9|1997.9|1999.4|1996.4|35
1628851200000|2021-08-13 10:40:00|1999.7|1996.7|2000.2|1997.2|2000.9|1997.9|1999.7|1996.7|15
1628851500000|2021-08-13 10:45:00|2000.4|1997.4|2002.9|1999.9|2002.9|1999.9|2000.4|1997.4|78
1628851800000|2021-08-13 10:50:00|2002.2|1999.2|2001.9|1998.9|2002.7|1999.7|2000.9|1997.9|288
1628852100000|2021-08-13 10:55:00|2002.9|1999.9|2002.7|1999.7|2003.4|2000.4|2002.7|1999.7|28
1628852400000|2021-08-13 11:00:00|2003.4|2000.4|2017.4|2014.4|2018.9|2015.9|2003.4|2000.4|683
1628852700000|2021-08-13 11:05:00|2017.1|2014.1|2014.6|2011.6|2017.9|2014.9|2010.6|2007.6|341
1628853000000|2021-08-13 11:10:00|2014.9|2011.9|2024.1|2021.1|2027.4|2024.4|2014.1|2011.1|704
1628853300000|2021-08-13 11:15:00|2023.9|2020.9|2025.7|2022.7|2026.4|2023.4|2018.9|2015.9|528
1628853600000|2021-08-13 11:20:00|2025.4|2022.4|2019.7|2016.7|2025.4|2022.4|2018.9|2015.9|366
1628853900000|2021-08-13 11:25:00|2020.4|2017.4|2022.9|2019.9|2024.2|2021.2|2020.4|2017.4|150
1628854200000|2021-08-13 11:30:00|2022.7|2019.7|2022.7|2019.7|2022.9|2019.9|2020.4|2017.4|190
1628854500000|2021-08-13 11:35:00|2023.9|2020.9|2021.7|2018.7|2023.9|2020.9|2020.7|2017.7|97
1628854800000|2021-08-13 11:40:00|2021.9|2018.9|2019.9|2016.9|2022.7|2019.7|2018.9|2015.9|186
1628855100000|2021-08-13 11:45:00|2020.5|2017.5|2020.7|2017.7|2021.4|2018.4|2019.4|2016.4|103
1628855400000|2021-08-13 11:50:00|2019.9|2016.9|2019.4|2016.4|2021.4|2018.4|2019.2|2016.2|63
1628855700000|2021-08-13 11:55:00|2019.7|2016.7|2019.7|2016.7|2020.2|2017.2|2017.9|2014.9|150
1628856000000|2021-08-13 12:00:00|2019.4|2016.4|2016.5|2013.5|2020.2|2017.2|2015.5|2012.5|580
1628856300000|2021-08-13 12:05:00|2016.2|2013.2|2015.9|2012.9|2017.9|2014.9|2015.5|2012.5|273
1628856600000|2021-08-13 12:10:00|2016.5|2013.5|2012.9|2009.9|2017.9|2014.9|2012.7|2009.7|277
1628856900000|2021-08-13 12:15:00|2012.7|2009.7|2011|2008|2012.9|2009.9|2010|2007|303
1628857200000|2021-08-13 12:20:00|2012|2009|2009.2|2006.2|2013|2010|2008.2|2005.2|178
1628857500000|2021-08-13 12:25:00|2010|2007|2011.7|2008.7|2013.7|2010.7|2008.2|2005.2|400
1628857800000|2021-08-13 12:30:00|2011.5|2008.5|2016.9|2013.9|2016.9|2013.9|2009.2|2006.2|186
1628858100000|2021-08-13 12:35:00|2016.7|2013.7|2018.7|2015.7|2019.7|2016.7|2016.4|2013.4|549
1628858400000|2021-08-13 12:40:00|2018.2|2015.2|2018.7|2015.7|2021.4|2018.4|2017.4|2014.4|384
1628858700000|2021-08-13 12:45:00|2019.2|2016.2|2019.7|2016.7|2020.9|2017.9|2019|2016|101
1628859000000|2021-08-13 12:50:00|2020.4|2017.4|2015.2|2012.2|2021.4|2018.4|2015|2012|288
1628859300000|2021-08-13 12:55:00|2015.7|2012.7|2018.2|2015.2|2019|2016|2015.7|2012.7|148
1628859600000|2021-08-13 13:00:00|2018|2015|2020|2017|2023.7|2020.7|2016|2013|351
1628859900000|2021-08-13 13:05:00|2019.2|2016.2|2018.7|2015.7|2020.5|2017.5|2018.5|2015.5|71
1628860200000|2021-08-13 13:10:00|2018.5|2015.5|2018.2|2015.2|2018.7|2015.7|2016.5|2013.5|348
1628860500000|2021-08-13 13:15:00|2018|2015|2019.5|2016.5|2019.7|2016.7|2018|2015|32
1628860800000|2021-08-13 13:20:00|2019.2|2016.2|2019.5|2016.5|2020.7|2017.7|2017.7|2014.7|76
1628861100000|2021-08-13 13:25:00|2019.2|2016.2|2018.7|2015.7|2020.5|2017.5|2018.5|2015.5|380
1628861400000|2021-08-13 13:30:00|2019.7|2016.7|2019.7|2016.7|2021.5|2018.5|2016|2013|544
1628861700000|2021-08-13 13:35:00|2020|2017|2020.5|2017.5|2020.5|2017.5|2017.7|2014.7|180
1628862000000|2021-08-13 13:40:00|2021.5|2018.5|2021.7|2018.7|2023.5|2020.5|2020.2|2017.2|377
1628862300000|2021-08-13 13:45:00|2021|2018|2018.2|2015.2|2021.5|2018.5|2017.5|2014.5|185
1628862600000|2021-08-13 13:50:00|2018.5|2015.5|2016|2013|2018.5|2015.5|2016|2013|317
1628862900000|2021-08-13 13:55:00|2016.5|2013.5|2016.2|2013.2|2017.5|2014.5|2016|2013|154
1628863200000|2021-08-13 14:00:00|2016|2013|2019.2|2016.2|2021.2|2018.2|2016|2013|255
1628863500000|2021-08-13 14:05:00|2019.5|2016.5|2021.5|2018.5|2022.2|2019.2|2019.5|2016.5|119
1628863800000|2021-08-13 14:10:00|2022.2|2019.2|2023|2020|2023|2020|2021.2|2018.2|155
1628864100000|2021-08-13 14:15:00|2022.5|2019.5|2022.2|2019.2|2024|2021|2021.2|2018.2|117
1628864400000|2021-08-13 14:20:00|2022.5|2019.5|2025|2022|2025|2022|2021.5|2018.5|210
1628864700000|2021-08-13 14:25:00|2024.7|2021.7|2026|2023|2026.5|2023.5|2023|2020|219
1628865000000|2021-08-13 14:30:00|2025.7|2022.7|2025.5|2022.5|2025.7|2022.7|2024|2021|415
1628865300000|2021-08-13 14:35:00|2025.2|2022.2|2025|2022|2025.5|2022.5|2025|2022|320
1628865600000|2021-08-13 14:40:00|2024.7|2021.7|2022.5|2019.5|2024.7|2021.7|2021.5|2018.5|182
1628865900000|2021-08-13 14:45:00|2022.7|2019.7|2022.2|2019.2|2023.5|2020.5|2021.7|2018.7|264
1628866200000|2021-08-13 14:50:00|2022|2019|2024.5|2021.5|2024.5|2021.5|2021.5|2018.5|181
1628866500000|2021-08-13 14:55:00|2024|2021|2022.7|2019.7|2024.5|2021.5|2021|2018|237
1628866800000|2021-08-13 15:00:00|2022.5|2019.5|2023.5|2020.5|2023.5|2020.5|2022|2019|197
1628867100000|2021-08-13 15:05:00|2023.9|2020.9|2023.5|2020.5|2024.5|2021.5|2023|2020|126
1628867400000|2021-08-13 15:10:00|2024|2021|2024.5|2021.5|2025.5|2022.5|2024|2021|132
1628867700000|2021-08-13 15:15:00|2024|2021|2021.3|2018.3|2024|2021|2021|2018|211
1628868000000|2021-08-13 15:20:00|2021|2018|2021|2018|2022.5|2019.5|2019.5|2016.5|229
1628868300000|2021-08-13 15:25:00|2021.5|2018.5|2014|2011|2022|2019|2011.3|2008.3|487
1628868600000|2021-08-13 15:30:00|2013.6|2010.6|2013.8|2010.8|2016.5|2013.5|2013.3|2010.3|232
1628868900000|2021-08-13 15:35:00|2013|2010|2014.6|2011.6|2015.8|2012.8|2011.3|2008.3|369
1628869200000|2021-08-13 15:40:00|2014|2011|2016.1|2013.1|2016.6|2013.6|2012.6|2009.6|924
1628869500000|2021-08-13 15:45:00|2015.8|2012.8|2016.8|2013.8|2016.8|2013.8|2015.3|2012.3|63
1628869800000|2021-08-13 15:50:00|2017.6|2014.6|2017.8|2014.8|2019.6|2016.6|2017.6|2014.6|85
1628870100000|2021-08-13 15:55:00|2017.1|2014.1|2020.1|2017.1|2020.8|2017.8|2016.6|2013.6|199
1628870400000|2021-08-13 16:00:00|2020.3|2017.3|2018.1|2015.1|2020.8|2017.8|2018.1|2015.1|184
1628870700000|2021-08-13 16:05:00|2018.6|2015.6|2019.1|2016.1|2019.3|2016.3|2018.1|2015.1|320
1628871000000|2021-08-13 16:10:00|2019.6|2016.6|2019.1|2016.1|2020.6|2017.6|2019.1|2016.1|185
1628871300000|2021-08-13 16:15:00|2019.6|2016.6|2018.4|2015.4|2020.1|2017.1|2017.8|2014.8|82
1628871600000|2021-08-13 16:20:00|2018.1|2015.1|2018.1|2015.1|2018.4|2015.4|2015.6|2012.6|138
1628871900000|2021-08-13 16:25:00|2018.9|2015.9|2018.1|2015.1|2019.6|2016.6|2016.6|2013.6|839
1628872200000|2021-08-13 16:30:00|2018.4|2015.4|2017.9|2014.9|2019.1|2016.1|2017.4|2014.4|111
1628872500000|2021-08-13 16:35:00|2018.1|2015.1|2015.6|2012.6|2019.1|2016.1|2015.6|2012.6|231
1628872800000|2021-08-13 16:40:00|2014.6|2011.6|2014.6|2011.6|2016.6|2013.6|2014.6|2011.6|218
1628873100000|2021-08-13 16:45:00|2015.6|2012.6|2016.6|2013.6|2019.1|2016.1|2014.6|2011.6|473
1628873400000|2021-08-13 16:50:00|2016.9|2013.9|2026.6|2023.6|2029.1|2026.1|2015.1|2012.1|2601
1628873700000|2021-08-13 16:55:00|2027.3|2024.3|2038.5|2035.5|2038.5|2035.5|2027.3|2024.3|1884
1629099000000|2021-08-16 07:30:00|2029.2|2026.2|2033.2|2030.2|2035.2|2032.2|2028.2|2025.2|1446
1629099300000|2021-08-16 07:35:00|2032.8|2029.8|2034.9|2031.9|2035.7|2032.7|2030.8|2027.8|461
1629099600000|2021-08-16 07:40:00|2034.7|2031.7|2029.9|2026.9|2034.7|2031.7|2029.9|2026.9|214
1629099900000|2021-08-16 07:45:00|2030.2|2027.2|2028.2|2025.2|2031.7|2028.7|2028.2|2025.2|457
1629100200000|2021-08-16 07:50:00|2027.7|2024.7|2027.2|2024.2|2028.7|2025.7|2026.9|2023.9|148
1629100500000|2021-08-16 07:55:00|2027.7|2024.7|2026.7|2023.7|2028.9|2025.9|2026.2|2023.2|318
1629100800000|2021-08-16 08:00:00|2026.9|2023.9|2028.9|2025.9|2030.2|2027.2|2026.9|2023.9|31
1629101100000|2021-08-16 08:05:00|2028.2|2025.2|2026|2023|2028.2|2025.2|2025.8|2022.8|105
1629101400000|2021-08-16 08:10:00|2026.2|2023.2|2026.8|2023.8|2027.8|2024.8|2026|2023|263
1629101700000|2021-08-16 08:15:00|2026|2023|2026.7|2023.7|2028|2025|2025.8|2022.8|35
1629102000000|2021-08-16 08:20:00|2026.5|2023.5|2028|2025|2028.2|2025.2|2025.8|2022.8|106
1629102300000|2021-08-16 08:25:00|2027.8|2024.8|2030|2027|2030.2|2027.2|2027.2|2024.2|42
1629102600000|2021-08-16 08:30:00|2030.2|2027.2|2031.2|2028.2|2034.5|2031.5|2030|2027|245
1629102900000|2021-08-16 08:35:00|2030.8|2027.8|2031.2|2028.2|2031.5|2028.5|2030.5|2027.5|63
1629103200000|2021-08-16 08:40:00|2031.8|2028.8|2032.2|2029.2|2033.2|2030.2|2031.8|2028.8|52
1629103500000|2021-08-16 08:45:00|2032.5|2029.5|2032.2|2029.2|2033|2030|2030.7|2027.7|30
1629103800000|2021-08-16 08:50:00|2031.8|2028.8|2032.5|2029.5|2034.2|2031.2|2031.7|2028.7|113
1629104100000|2021-08-16 08:55:00|2033.2|2030.2|2031.2|2028.2|2034|2031|2030.8|2027.8|63
1629104400000|2021-08-16 09:00:00|2031.5|2028.5|2030.8|2027.8|2031.5|2028.5|2030.5|2027.5|36
1629104700000|2021-08-16 09:05:00|2031|2028|2030|2027|2032.2|2029.2|2029.8|2026.8|55
1629105000000|2021-08-16 09:10:00|2030.2|2027.2|2030|2027|2030.2|2027.2|2028.8|2025.8|19
1629105300000|2021-08-16 09:15:00|2030.2|2027.2|2030.5|2027.5|2031.2|2028.2|2030.2|2027.2|45
1629105600000|2021-08-16 09:20:00|2030.8|2027.8|2032.3|2029.3|2033.3|2030.3|2030.5|2027.5|47
1629105900000|2021-08-16 09:25:00|2032|2029|2031.3|2028.3|2032.3|2029.3|2031.3|2028.3|15
1629106200000|2021-08-16 09:30:00|2031.7|2028.7|2031.3|2028.3|2033.3|2030.3|2031.3|2028.3|32
1629106500000|2021-08-16 09:35:00|2031.7|2028.7|2031.3|2028.3|2032|2029|2030.5|2027.5|21
1629106800000|2021-08-16 09:40:00|2034|2031|2032.3|2029.3|2034|2031|2031.3|2028.3|52
1629107100000|2021-08-16 09:45:00|2032.5|2029.5|2032.3|2029.3|2033.3|2030.3|2032|2029|22
1629107400000|2021-08-16 09:50:00|2032.5|2029.5|2033.3|2030.3|2033.3|2030.3|2032.3|2029.3|5
1629107700000|2021-08-16 09:55:00|2033.7|2030.7|2033.7|2030.7|2034.7|2031.7|2033|2030|110
1629108000000|2021-08-16 10:00:00|2034.7|2031.7|2036.7|2033.7|2039.2|2036.2|2034.7|2031.7|396
1629108300000|2021-08-16 10:05:00|2036.4|2033.4|2037|2034|2038.7|2035.7|2035.7|2032.7|52
1629108600000|2021-08-16 10:10:00|2036.5|2033.5|2037|2034|2038|2035|2036|2033|66
1629108900000|2021-08-16 10:15:00|2037.3|2034.3|2037.7|2034.7|2037.7|2034.7|2036.3|2033.3|40
1629109200000|2021-08-16 10:20:00|2037.5|2034.5|2035.3|2032.3|2037.7|2034.7|2034.3|2031.3|94
1629109500000|2021-08-16 10:25:00|2035.5|2032.5|2036|2033|2036.7|2033.7|2035.5|2032.5|50
1629109800000|2021-08-16 10:30:00|2036.3|2033.3|2036.7|2033.7|2036.7|2033.7|2035.7|2032.7|27
1629110100000|2021-08-16 10:35:00|2036|2033|2036.7|2033.7|2036.7|2033.7|2035.7|2032.7|99
1629110400000|2021-08-16 10:40:00|2036.3|2033.3|2036.3|2033.3|2036.7|2033.7|2035.7|2032.7|35
1629110700000|2021-08-16 10:45:00|2034.8|2031.8|2033.8|2030.8|2035.3|2032.3|2033.8|2030.8|309
1629111000000|2021-08-16 10:50:00|2034.3|2031.3|2032.3|2029.3|2035.3|2032.3|2032.3|2029.3|59
1629111300000|2021-08-16 10:55:00|2033.3|2030.3|2032.3|2029.3|2034.3|2031.3|2031.8|2028.8|358
1629111600000|2021-08-16 11:00:00|2032.1|2029.1|2032.3|2029.3|2032.3|2029.3|2031.8|2028.8|23
1629111900000|2021-08-16 11:05:00|2031.8|2028.8|2029.7|2026.7|2032.7|2029.7|2029.7|2026.7|252
1629112200000|2021-08-16 11:10:00|2029.3|2026.3|2029|2026|2030|2027|2028.3|2025.3|258
1629112500000|2021-08-16 11:15:00|2029.3|2026.3|2028.3|2025.3|2029.3|2026.3|2028.3|2025.3|126
1629112800000|2021-08-16 11:20:00|2026.9|2023.9|2027.3|2024.3|2027.3|2024.3|2025.9|2022.9|94
1629113100000|2021-08-16 11:25:00|2028.3|2025.3|2029.6|2026.6|2030.6|2027.6|2027.3|2024.3|137
1629113400000|2021-08-16 11:30:00|2029.3|2026.3|2028.6|2025.6|2029.3|2026.3|2027.6|2024.6|30
1629113700000|2021-08-16 11:35:00|2027.6|2024.6|2028.3|2025.3|2028.3|2025.3|2027.6|2024.6|46
1629114000000|2021-08-16 11:40:00|2029.3|2026.3|2032.6|2029.6|2032.6|2029.6|2029.3|2026.3|39
1629114300000|2021-08-16 11:45:00|2032.3|2029.3|2032.1|2029.1|2032.3|2029.3|2031.6|2028.6|39
1629114600000|2021-08-16 11:50:00|2031.9|2028.9|2032.6|2029.6|2032.9|2029.9|2031.9|2028.9|48
1629114900000|2021-08-16 11:55:00|2032.3|2029.3|2033.6|2030.6|2035.6|2032.6|2031.6|2028.6|155
1629115200000|2021-08-16 12:00:00|2033.4|2030.4|2037.9|2034.9|2038.1|2035.1|2029.6|2026.6|508
1629115500000|2021-08-16 12:05:00|2038.1|2035.1|2034.9|2031.9|2040.3|2037.3|2034.9|2031.9|366
1629115800000|2021-08-16 12:10:00|2034.4|2031.4|2032.9|2029.9|2035.3|2032.3|2031.6|2028.6|355
1629116100000|2021-08-16 12:15:00|2032.1|2029.1|2026.4|2023.4|2034.1|2031.1|2023.9|2020.9|428
1629116400000|2021-08-16 12:20:00|2026.2|2023.2|2027.7|2024.7|2027.9|2024.9|2023.9|2020.9|329
1629116700000|2021-08-16 12:25:00|2027.4|2024.4|2032.4|2029.4|2032.4|2029.4|2026.4|2023.4|455
1629117000000|2021-08-16 12:30:00|2032|2029|2031.9|2028.9|2034.9|2031.9|2031.2|2028.2|201
1629117300000|2021-08-16 12:35:00|2032.2|2029.2|2028.4|2025.4|2033.9|2030.9|2027.4|2024.4|256
1629117600000|2021-08-16 12:40:00|2028.2|2025.2|2032.2|2029.2|2032.2|2029.2|2027.7|2024.7|121
1629117900000|2021-08-16 12:45:00|2031.9|2028.9|2037.9|2034.9|2037.9|2034.9|2031.9|2028.9|323
1629118200000|2021-08-16 12:50:00|2037.4|2034.4|2039.7|2036.7|2041.9|2038.9|2037.4|2034.4|244
1629118500000|2021-08-16 12:55:00|2039.9|2036.9|2038.9|2035.9|2039.9|2036.9|2037.2|2034.2|69
1629118800000|2021-08-16 13:00:00|2039.3|2036.3|2041.9|2038.9|2041.9|2038.9|2039.3|2036.3|330
1629119100000|2021-08-16 13:05:00|2041.4|2038.4|2039.9|2036.9|2041.4|2038.4|2038.3|2035.3|366
1629119400000|2021-08-16 13:10:00|2040.3|2037.3|2046.8|2043.8|2048.5|2045.5|2040.3|2037.3|1055
1629119700000|2021-08-16 13:15:00|2046.5|2043.5|2046.8|2043.8|2049.1|2046.1|2045.1|2042.1|367
1629120000000|2021-08-16 13:20:00|2046.4|2043.4|2045.8|2042.8|2046.4|2043.4|2044.4|2041.4|115
1629120300000|2021-08-16 13:25:00|2045.6|2042.6|2048.8|2045.8|2048.8|2045.8|2045.6|2042.6|79
1629120600000|2021-08-16 13:30:00|2049.1|2046.1|2042.5|2039.5|2049.1|2046.1|2041.9|2038.9|1157
1629120900000|2021-08-16 13:35:00|2042.7|2039.7|2039.6|2036.6|2044.7|2041.7|2039.6|2036.6|1481
1629121200000|2021-08-16 13:40:00|2039.3|2036.3|2032.5|2029.5|2039.6|2036.6|2028.1|2025.1|1571
1629121500000|2021-08-16 13:45:00|2032.7|2029.7|2036.2|2033.2|2036.7|2033.7|2032|2029|321
1629121800000|2021-08-16 13:50:00|2036.5|2033.5|2036.7|2033.7|2040|2037|2034.7|2031.7|390
1629122100000|2021-08-16 13:55:00|2036.5|2033.5|2035.7|2032.7|2037.5|2034.5|2034.5|2031.5|214
1629122400000|2021-08-16 14:00:00|2036|2033|2041.5|2038.5|2042.7|2039.7|2036|2033|233
1629122700000|2021-08-16 14:05:00|2041|2038|2041|2038|2042.5|2039.5|2037.7|2034.7|172
1629123000000|2021-08-16 14:10:00|2040.3|2037.3|2044|2041|2044.3|2041.3|2037.8|2034.8|485
1629123300000|2021-08-16 14:15:00|2044.3|2041.3|2044.8|2041.8|2045.5|2042.5|2043|2040|136
1629123600000|2021-08-16 14:20:00|2045|2042|2040.5|2037.5|2045.5|2042.5|2040|2037|216
1629123900000|2021-08-16 14:25:00|2040.3|2037.3|2035.5|2032.5|2040.8|2037.8|2035.3|2032.3|287
1629124200000|2021-08-16 14:30:00|2035.8|2032.8|2034.8|2031.8|2037.5|2034.5|2034.5|2031.5|382
1629124500000|2021-08-16 14:35:00|2035.5|2032.5|2033.8|2030.8|2036.5|2033.5|2032.3|2029.3|273
1629124800000|2021-08-16 14:40:00|2034|2031|2031|2028|2034|2031|2031|2028|185
1629125100000|2021-08-16 14:45:00|2031.8|2028.8|2031.5|2028.5|2032|2029|2029.5|2026.5|217
1629125400000|2021-08-16 14:50:00|2032.5|2029.5|2034.5|2031.5|2036.8|2033.8|2032.5|2029.5|286
1629125700000|2021-08-16 14:55:00|2034.8|2031.8|2034.8|2031.8|2038.5|2035.5|2034.8|2031.8|228
1629126000000|2021-08-16 15:00:00|2035|2032|2034.1|2031.1|2035.8|2032.8|2033.3|2030.3|121
1629126300000|2021-08-16 15:05:00|2033.5|2030.5|2033.8|2030.8|2034.1|2031.1|2029.1|2026.1|307
1629126600000|2021-08-16 15:10:00|2034.1|2031.1|2036.5|2033.5|2036.5|2033.5|2033.5|2030.5|117
1629126900000|2021-08-16 15:15:00|2036.8|2033.8|2034.1|2031.1|2038.5|2035.5|2033.8|2030.8|335
1629127200000|2021-08-16 15:20:00|2033.2|2030.2|2033.1|2030.1|2034.1|2031.1|2032.1|2029.1|241
1629127500000|2021-08-16 15:25:00|2033.5|2030.5|2034.1|2031.1|2034.1|2031.1|2033.5|2030.5|128
1629127800000|2021-08-16 15:30:00|2033.1|2030.1|2034.1|2031.1|2034.1|2031.1|2033.1|2030.1|129
1629128100000|2021-08-16 15:35:00|||||||||79
1629128400000|2021-08-16 15:40:00|2035.1|2032.1|2038.1|2035.1|2039.5|2036.5|2035.1|2032.1|170
1629128700000|2021-08-16 15:45:00|2037.8|2034.8|2036.5|2033.5|2038.1|2035.1|2035.5|2032.5|102
1629129000000|2021-08-16 15:50:00|2036.3|2033.3|2036.5|2033.5|2036.5|2033.5|2035.5|2032.5|109
1629129300000|2021-08-16 15:55:00|2036.3|2033.3|2035.5|2032.5|2036.5|2033.5|2035.5|2032.5|106
1629185400000|2021-08-17 07:30:00|2035.9|2032.9|2038.4|2035.4|2040.9|2037.9|2034.9|2031.9|1137
1629185700000|2021-08-17 07:35:00|2038.7|2035.7|2041.4|2038.4|2043.4|2040.4|2038.4|2035.4|151
1629186000000|2021-08-17 07:40:00|2041.8|2038.8|2045.1|2042.1|2046.8|2043.8|2041.8|2038.8|185
1629186300000|2021-08-17 07:45:00|2045.3|2042.3|2044.1|2041.1|2046.4|2043.4|2043.4|2040.4|444
1629186600000|2021-08-17 07:50:00|2044.4|2041.4|2038.7|2035.7|2044.4|2041.4|2038.7|2035.7|138
1629186900000|2021-08-17 07:55:00|2039|2036|2040|2037|2040|2037|2038.7|2035.7|199
1629187200000|2021-08-17 08:00:00|2041|2038|2047.7|2044.7|2048|2045|2041|2038|133
1629187500000|2021-08-17 08:05:00|2047.4|2044.4|2057.6|2054.6|2059.1|2056.1|2047.4|2044.4|468
1629187800000|2021-08-17 08:10:00|2057.8|2054.8|2057.1|2054.1|2058.6|2055.6|2054.1|2051.1|133
1629188100000|2021-08-17 08:15:00|2056.1|2053.1|2054.4|2051.4|2057.1|2054.1|2052.7|2049.7|128
1629188400000|2021-08-17 08:20:00|2053.4|2050.4|2052.7|2049.7|2055.4|2052.4|2052.7|2049.7|56
1629188700000|2021-08-17 08:25:00|2053.7|2050.7|2052.7|2049.7|2053.7|2050.7|2051.7|2048.7|82
1629189000000|2021-08-17 08:30:00|2053.1|2050.1|2053.1|2050.1|2054.8|2051.8|2052.6|2049.6|100
1629189300000|2021-08-17 08:35:00|2052.9|2049.9|2053.4|2050.4|2053.4|2050.4|2052.1|2049.1|67
1629189600000|2021-08-17 08:40:00|2053.7|2050.7|2052.9|2049.9|2054.9|2051.9|2051.4|2048.4|201
1629189900000|2021-08-17 08:45:00|2053.1|2050.1|2054.1|2051.1|2054.9|2051.9|2052.1|2049.1|86
1629190200000|2021-08-17 08:50:00|2053.9|2050.9|2054.1|2051.1|2054.9|2051.9|2053.6|2050.6|38
1629190500000|2021-08-17 08:55:00|2054.4|2051.4|2054.1|2051.1|2054.9|2051.9|2053.9|2050.9|103
1629190800000|2021-08-17 09:00:00|2053.9|2050.9|2058.1|2055.1|2059.4|2056.4|2053.9|2050.9|120
1629191100000|2021-08-17 09:05:00|2057.9|2054.9|2058.1|2055.1|2060.9|2057.9|2057.9|2054.9|50
1629191400000|2021-08-17 09:10:00|2057.9|2054.9|2060.9|2057.9|2060.9|2057.9|2057.9|2054.9|52
1629191700000|2021-08-17 09:15:00|2061.1|2058.1|2060.9|2057.9|2063.1|2060.1|2060.9|2057.9|220
1629192000000|2021-08-17 09:20:00|2061.1|2058.1|2061.9|2058.9|2062.2|2059.2|2060.1|2057.1|52
1629192300000|2021-08-17 09:25:00|2061.2|2058.2|2061.9|2058.9|2063.2|2060.2|2060.9|2057.9|138
1629192600000|2021-08-17 09:30:00|2061.3|2058.3|2059.9|2056.9|2061.9|2058.9|2059.9|2056.9|62
1629192900000|2021-08-17 09:35:00|2059.2|2056.2|2060.4|2057.4|2061.9|2058.9|2058.4|2055.4|60
1629193200000|2021-08-17 09:40:00|2060.7|2057.7|2063.4|2060.4|2063.4|2060.4|2060.7|2057.7|50
1629193500000|2021-08-17 09:45:00|2063.2|2060.2|2061.2|2058.2|2063.2|2060.2|2059.9|2056.9|77
1629193800000|2021-08-17 09:50:00|2060.9|2057.9|2062.2|2059.2|2062.2|2059.2|2060.7|2057.7|16
1629194100000|2021-08-17 09:55:00|2061.9|2058.9|2063.9|2060.9|2063.9|2060.9|2061.9|2058.9|109
1629194400000|2021-08-17 10:00:00|2064.9|2061.9|2064.9|2061.9|2064.9|2061.9|2063.7|2060.7|104
1629194700000|2021-08-17 10:05:00|2064.4|2061.4|2065.4|2062.4|2067.6|2064.6|2064.4|2061.4|258
1629195000000|2021-08-17 10:10:00|2065.1|2062.1|2063.6|2060.6|2066.3|2063.3|2063.3|2060.3|40
1629195300000|2021-08-17 10:15:00|2065.1|2062.1|2066.8|2063.8|2068.1|2065.1|2065.1|2062.1|320
1629195600000|2021-08-17 10:20:00|2066.6|2063.6|2067.1|2064.1|2067.8|2064.8|2066.1|2063.1|69
1629195900000|2021-08-17 10:25:00|2067.8|2064.8|2062.3|2059.3|2068.5|2065.5|2059.6|2056.6|131
1629196200000|2021-08-17 10:30:00|2061.3|2058.3|2062.3|2059.3|2063.3|2060.3|2061.3|2058.3|343
1629196500000|2021-08-17 10:35:00|2062.9|2059.9|2067.1|2064.1|2067.1|2064.1|2062.3|2059.3|187
1629196800000|2021-08-17 10:40:00|2066.1|2063.1|2068.1|2065.1|2068.3|2065.3|2065.8|2062.8|73
1629197100000|2021-08-17 10:45:00|2068.3|2065.3|2064.6|2061.6|2069.1|2066.1|2064.3|2061.3|294
1629197400000|2021-08-17 10:50:00|2064.3|2061.3|2066.8|2063.8|2066.8|2063.8|2064.3|2061.3|87
1629197700000|2021-08-17 10:55:00|2066.1|2063.1|2064.8|2061.8|2066.1|2063.1|2064.8|2061.8|148
1629198000000|2021-08-17 11:00:00|2065.3|2062.3|2067.1|2064.1|2067.8|2064.8|2065.1|2062.1|63
1629198300000|2021-08-17 11:05:00|2068.1|2065.1|2065.4|2062.4|2068.1|2065.1|2064.4|2061.4|155
1629198600000|2021-08-17 11:10:00|2064.9|2061.9|2062.4|2059.4|2064.9|2061.9|2061.4|2058.4|119
1629198900000|2021-08-17 11:15:00|2062.6|2059.6|2061.6|2058.6|2064.4|2061.4|2061.6|2058.6|119
1629199200000|2021-08-17 11:20:00|2061.9|2058.9|2060.5|2057.5|2062.4|2059.4|2058.9|2055.9|541
1629199500000|2021-08-17 11:25:00|2061|2058|2060|2057|2061.5|2058.5|2059.5|2056.5|25
1629199800000|2021-08-17 11:30:00|2059.8|2056.8|2060.5|2057.5|2061.5|2058.5|2058.5|2055.5|93
1629200100000|2021-08-17 11:35:00|2061.5|2058.5|2059.8|2056.8|2062.5|2059.5|2059.8|2056.8|35
1629200400000|2021-08-17 11:40:00|2060|2057|2059.5|2056.5|2060.5|2057.5|2057.8|2054.8|86
1629200700000|2021-08-17 11:45:00|2060.2|2057.2|2055.8|2052.8|2061.5|2058.5|2054.2|2051.2|166
1629201000000|2021-08-17 11:50:00|2056|2053|2058.2|2055.2|2058.2|2055.2|2052.8|2049.8|124
1629201300000|2021-08-17 11:55:00|2057.7|2054.7|2058.9|2055.9|2059.2|2056.2|2057.2|2054.2|117
1629201600000|2021-08-17 12:00:00|2059.2|2056.2|2062.2|2059.2|2064.4|2061.4|2055.9|2052.9|497
1629201900000|2021-08-17 12:05:00|2061.9|2058.9|2056.7|2053.7|2062.5|2059.5|2054.9|2051.9|153
1629202200000|2021-08-17 12:10:00|2057.7|2054.7|2057.2|2054.2|2061.2|2058.2|2057.2|2054.2|245
1629202500000|2021-08-17 12:15:00|2056.2|2053.2|2051.3|2048.3|2056.2|2053.2|2050.1|2047.1|1397
1629202800000|2021-08-17 12:20:00|2051.1|2048.1|2048.1|2045.1|2051.8|2048.8|2045.9|2042.9|416
1629203100000|2021-08-17 12:25:00|2049.1|2046.1|2051.1|2048.1|2053.1|2050.1|2046.4|2043.4|276
1629203400000|2021-08-17 12:30:00|2051.6|2048.6|2046.1|2043.1|2051.8|2048.8|2044.6|2041.6|364
1629203700000|2021-08-17 12:35:00|2045.9|2042.9|2046.1|2043.1|2046.4|2043.4|2044.6|2041.6|243
1629204000000|2021-08-17 12:40:00|2045.9|2042.9|2048.6|2045.6|2048.6|2045.6|2045.4|2042.4|211
1629204300000|2021-08-17 12:45:00|2048.9|2045.9|2049.1|2046.1|2049.4|2046.4|2047.1|2044.1|124
1629204600000|2021-08-17 12:50:00|2048.4|2045.4|2048.1|2045.1|2048.4|2045.4|2047.1|2044.1|101
1629204900000|2021-08-17 12:55:00|2047.1|2044.1|2050.4|2047.4|2050.4|2047.4|2044.1|2041.1|214
1629205200000|2021-08-17 13:00:00|2050.1|2047.1|2052.1|2049.1|2054.1|2051.1|2049.6|2046.6|324
1629205500000|2021-08-17 13:05:00|2052.4|2049.4|2050.1|2047.1|2052.4|2049.4|2049.3|2046.3|166
1629205800000|2021-08-17 13:10:00|2050.5|2047.5|2050.4|2047.4|2051.4|2048.4|2048.4|2045.4|81
1629206100000|2021-08-17 13:15:00|2050.1|2047.1|2050.1|2047.1|2050.1|2047.1|2048.1|2045.1|115
1629206400000|2021-08-17 13:20:00|2049.7|2046.7|2046.4|2043.4|2049.7|2046.7|2044.4|2041.4|253
1629206700000|2021-08-17 13:25:00|2047.1|2044.1|2044.4|2041.4|2048.4|2045.4|2043.9|2040.9|308
1629207000000|2021-08-17 13:30:00|2044.2|2041.2|2047.1|2044.1|2048.4|2045.4|2042.7|2039.7|732
1629207300000|2021-08-17 13:35:00|2047.5|2044.5|2049.4|2046.4|2051.1|2048.1|2046.7|2043.7|345
1629207600000|2021-08-17 13:40:00|2049.9|2046.9|2046.4|2043.4|2050.4|2047.4|2044.7|2041.7|293
1629207900000|2021-08-17 13:45:00|2046.7|2043.7|2044.7|2041.7|2049.7|2046.7|2044.7|2041.7|188
1629208200000|2021-08-17 13:50:00|2044.2|2041.2|2039.7|2036.7|2045.1|2042.1|2038.7|2035.7|357
1629208500000|2021-08-17 13:55:00|2040.4|2037.4|2038.1|2035.1|2040.7|2037.7|2032.4|2029.4|1130
1629208800000|2021-08-17 14:00:00|2038.6|2035.6|2045.1|2042.1|2045.1|2042.1|2038.1|2035.1|490
1629209100000|2021-08-17 14:05:00|2045.6|2042.6|2041.1|2038.1|2046.1|2043.1|2041.1|2038.1|245
1629209400000|2021-08-17 14:10:00|2041.4|2038.4|2033.7|2030.7|2041.4|2038.4|2031.4|2028.4|536
1629209700000|2021-08-17 14:15:00|2033.9|2030.9|2034.4|2031.4|2034.7|2031.7|2029.2|2026.2|1966
1629210000000|2021-08-17 14:20:00|2034.1|2031.1|2039.1|2036.1|2039.1|2036.1|2034.1|2031.1|287
1629210300000|2021-08-17 14:25:00|2038.7|2035.7|2041.7|2038.7|2042.7|2039.7|2037.7|2034.7|252
1629210600000|2021-08-17 14:30:00|2042.4|2039.4|2039.7|2036.7|2042.7|2039.7|2039.7|2036.7|281
1629210900000|2021-08-17 14:35:00|2039.4|2036.4|2042.9|2039.9|2044.7|2041.7|2039.4|2036.4|324
1629211200000|2021-08-17 14:40:00|2043.2|2040.2|2044.4|2041.4|2044.9|2041.9|2042.4|2039.4|170
1629211500000|2021-08-17 14:45:00|2044.1|2041.1|2046.4|2043.4|2046.4|2043.4|2043.1|2040.1|270
1629211800000|2021-08-17 14:50:00|2047|2044|2032.3|2029.3|2047.4|2044.4|2031.3|2028.3|428
1629212100000|2021-08-17 14:55:00|2031.8|2028.8|2038.2|2035.2|2038.2|2035.2|2029|2026|493
1629212400000|2021-08-17 15:00:00|2038|2035|2040.7|2037.7|2041.3|2038.3|2036.7|2033.7|278
1629212700000|2021-08-17 15:05:00|2040.3|2037.3|2041.7|2038.7|2041.7|2038.7|2039.7|2036.7|129
1629213000000|2021-08-17 15:10:00|2041.3|2038.3|2043|2040|2043.7|2040.7|2040|2037|196
1629213300000|2021-08-17 15:15:00|2042.7|2039.7|2045.7|2042.7|2045.7|2042.7|2042.7|2039.7|212
1629213600000|2021-08-17 15:20:00|2046|2043|2047.3|2044.3|2048.3|2045.3|2045.7|2042.7|259
1629213900000|2021-08-17 15:25:00|2047|2044|2045.3|2042.3|2048.3|2045.3|2045.3|2042.3|701
1629214200000|2021-08-17 15:30:00|2044.3|2041.3|2046.3|2043.3|2046.3|2043.3|2044.3|2041.3|114
1629214500000|2021-08-17 15:35:00|2045.3|2042.3|2045.3|2042.3|2045.6|2042.6|2043.3|2040.3|119
1629214800000|2021-08-17 15:40:00|2045.5|2042.5|2042.3|2039.3|2045.5|2042.5|2042.3|2039.3|72
1629215100000|2021-08-17 15:45:00|2042.5|2039.5|2038.7|2035.7|2042.5|2039.5|2038|2035|228
1629215400000|2021-08-17 15:50:00|2038.3|2035.3|2038.3|2035.3|2040|2037|2036.3|2033.3|180
1629215700000|2021-08-17 15:55:00|2037.3|2034.3|2039|2036|2040|2037|2037.3|2034.3|116
1629216000000|2021-08-17 16:00:00|2039.3|2036.3|2038.3|2035.3|2039.7|2036.7|2037.3|2034.3|120
1629216300000|2021-08-17 16:05:00|2038.9|2035.9|2040|2037|2040|2037|2038.3|2035.3|138
1629216600000|2021-08-17 16:10:00|2039.5|2036.5|2035|2032|2039.5|2036.5|2034.3|2031.3|260
1629216900000|2021-08-17 16:15:00|2035.3|2032.3|2033.3|2030.3|2036.3|2033.3|2032.3|2029.3|357
1629217200000|2021-08-17 16:20:00|2032.3|2029.3|2029.3|2026.3|2033.7|2030.7|2029|2026|216
1629217500000|2021-08-17 16:25:00|2030|2027|2031.7|2028.7|2032|2029|2028.7|2025.7|464
1629217800000|2021-08-17 16:30:00|2030.7|2027.7|2030.7|2027.7|2032.3|2029.3|2030|2027|407
1629218100000|2021-08-17 16:35:00|2031|2028|2033.7|2030.7|2033.7|2030.7|2028.7|2025.7|242
1629218400000|2021-08-17 16:40:00|2033.5|2030.5|2031.5|2028.5|2035.7|2032.7|2031.3|2028.3|331
1629218700000|2021-08-17 16:45:00|2031.3|2028.3|2035.8|2032.8|2037.7|2034.7|2031.3|2028.3|243
1629219000000|2021-08-17 16:50:00|2036|2033|2039.3|2036.3|2039.3|2036.3|2035.3|2032.3|1421
1629219300000|2021-08-17 16:55:00|2039|2036|2040.3|2037.3|2041.3|2038.3|2037.3|2034.3|795
1629271800000|2021-08-18 07:30:00|2040.9|2037.9|2037.9|2034.9|2044.4|2041.4|2034.1|2031.1|394
1629272100000|2021-08-18 07:35:00|2037.4|2034.4|2037.9|2034.9|2041.6|2038.6|2036.9|2033.9|129
1629272400000|2021-08-18 07:40:00|2038.2|2035.2|2038.2|2035.2|2040.7|2037.7|2038.2|2035.2|681
1629272700000|2021-08-18 07:45:00|2037.7|2034.7|2041.4|2038.4|2045.2|2042.2|2037.7|2034.7|209
1629273000000|2021-08-18 07:50:00|2042.4|2039.4|2044.4|2041.4|2045.2|2042.2|2042.4|2039.4|233
1629273300000|2021-08-18 07:55:00|2044.7|2041.7|2045.4|2042.4|2045.9|2042.9|2044.2|2041.2|100
1629273600000|2021-08-18 08:00:00|2045.7|2042.7|2049.6|2046.6|2049.6|2046.6|2045.4|2042.4|254
1629273900000|2021-08-18 08:05:00|2050.6|2047.6|2048.9|2045.9|2050.6|2047.6|2048.9|2045.9|75
1629274200000|2021-08-18 08:10:00|2048.6|2045.6|2048.6|2045.6|2050.6|2047.6|2047.6|2044.6|73
1629274500000|2021-08-18 08:15:00|2048.8|2045.8|2046.6|2043.6|2049.6|2046.6|2046.2|2043.2|106
1629274800000|2021-08-18 08:20:00|2045.9|2042.9|2050.6|2047.6|2050.6|2047.6|2045.9|2042.9|241
1629275100000|2021-08-18 08:25:00|2049.9|2046.9|2049.1|2046.1|2050.4|2047.4|2045.9|2042.9|71
1629275400000|2021-08-18 08:30:00|2048.9|2045.9|2050.6|2047.6|2050.9|2047.9|2048.6|2045.6|140
1629275700000|2021-08-18 08:35:00|2051|2048|2050.6|2047.6|2051.6|2048.6|2050.6|2047.6|61
1629276000000|2021-08-18 08:40:00|2051.6|2048.6|2048.6|2045.6|2051.6|2048.6|2047.6|2044.6|96
1629276300000|2021-08-18 08:45:00|2046.6|2043.6|2053.6|2050.6|2054.6|2051.6|2046.6|2043.6|150
1629276600000|2021-08-18 08:50:00|2054.6|2051.6|2053.6|2050.6|2054.6|2051.6|2052.4|2049.4|175
1629276900000|2021-08-18 08:55:00|2053.1|2050.1|2051.2|2048.2|2055.3|2052.3|2050.6|2047.6|738
1629277200000|2021-08-18 09:00:00|2050.4|2047.4|2054.2|2051.2|2055.5|2052.5|2050.4|2047.4|384
1629277500000|2021-08-18 09:05:00|2055.2|2052.2|2054.5|2051.5|2056.2|2053.2|2054.2|2051.2|89
1629277800000|2021-08-18 09:10:00|2054.7|2051.7|2052.8|2049.8|2054.7|2051.7|2051.8|2048.8|47
1629278100000|2021-08-18 09:15:00|2053.2|2050.2|2055.2|2052.2|2055.2|2052.2|2053.2|2050.2|75
1629278400000|2021-08-18 09:20:00|2055.5|2052.5|2055.2|2052.2|2055.5|2052.5|2054|2051|43
1629278700000|2021-08-18 09:25:00|2055.5|2052.5|2054.7|2051.7|2055.5|2052.5|2054.2|2051.2|34
1629279000000|2021-08-18 09:30:00|2054.5|2051.5|2054.5|2051.5|2055.2|2052.2|2054.2|2051.2|64
1629279300000|2021-08-18 09:35:00|2054.8|2051.8|2052.8|2049.8|2055.2|2052.2|2052.8|2049.8|72
1629279600000|2021-08-18 09:40:00|2052.2|2049.2|2052.5|2049.5|2052.5|2049.5|2050.5|2047.5|46
1629279900000|2021-08-18 09:45:00|2052.2|2049.2|2053.2|2050.2|2053.2|2050.2|2052.2|2049.2|45
1629280200000|2021-08-18 09:50:00|2052.2|2049.2|2051.2|2048.2|2053.2|2050.2|2051.2|2048.2|25
1629280500000|2021-08-18 09:55:00|2051.5|2048.5|2047.5|2044.5|2051.7|2048.7|2046.5|2043.5|59
1629280800000|2021-08-18 10:00:00|2047.2|2044.2|2047.2|2044.2|2047.5|2044.5|2045.2|2042.2|125
1629281100000|2021-08-18 10:05:00|2046.8|2043.8|2045.5|2042.5|2046.8|2043.8|2045.2|2042.2|53
1629281400000|2021-08-18 10:10:00|2045.8|2042.8|2046.9|2043.9|2046.9|2043.9|2045.5|2042.5|45
1629281700000|2021-08-18 10:15:00|2047.2|2044.2|2046.5|2043.5|2047.5|2044.5|2046.2|2043.2|200
1629282000000|2021-08-18 10:20:00|2046.7|2043.7|2046.5|2043.5|2046.7|2043.7|2046.2|2043.2|44
1629282300000|2021-08-18 10:25:00|2047.2|2044.2|2050.2|2047.2|2050.2|2047.2|2047.2|2044.2|87
1629282600000|2021-08-18 10:30:00|2050.5|2047.5|2053.2|2050.2|2053.2|2050.2|2050.2|2047.2|74
1629282900000|2021-08-18 10:35:00|2053.5|2050.5|2053.2|2050.2|2054.2|2051.2|2053|2050|57
1629283200000|2021-08-18 10:40:00|2053.7|2050.7|2054.2|2051.2|2054.2|2051.2|2053.2|2050.2|12
1629283500000|2021-08-18 10:45:00|2054.7|2051.7|2051.2|2048.2|2055.5|2052.5|2049.8|2046.8|105
1629283800000|2021-08-18 10:50:00|2051|2048|2050.5|2047.5|2052.2|2049.2|2049.5|2046.5|42
1629284100000|2021-08-18 10:55:00|2050.3|2047.3|2051.8|2048.8|2052.5|2049.5|2049.2|2046.2|44
1629284400000|2021-08-18 11:00:00|2051.2|2048.2|2049.5|2046.5|2051.2|2048.2|2048.8|2045.8|50
1629284700000|2021-08-18 11:05:00|2049.8|2046.8|2053.2|2050.2|2053.5|2050.5|2049.8|2046.8|341
1629285000000|2021-08-18 11:10:00|2053.5|2050.5|2051.3|2048.3|2053.5|2050.5|2050.3|2047.3|65
1629285300000|2021-08-18 11:15:00|2052.3|2049.3|2052.3|2049.3|2054.3|2051.3|2051.3|2048.3|53
1629285600000|2021-08-18 11:20:00|2051.8|2048.8|2052.3|2049.3|2052.3|2049.3|2049.5|2046.5|63
1629285900000|2021-08-18 11:25:00|2052.5|2049.5|2049.8|2046.8|2052.5|2049.5|2049.5|2046.5|32
1629286200000|2021-08-18 11:30:00|2049.5|2046.5|2051.5|2048.5|2052.5|2049.5|2049.5|2046.5|51
1629286500000|2021-08-18 11:35:00|2050.5|2047.5|2050.5|2047.5|2051.5|2048.5|2050.5|2047.5|10
1629286800000|2021-08-18 11:40:00|2050.3|2047.3|2052.5|2049.5|2052.5|2049.5|2049.8|2046.8|39
1629287100000|2021-08-18 11:45:00|2052.6|2049.6|2049.8|2046.8|2052.8|2049.8|2049.8|2046.8|96
1629287400000|2021-08-18 11:50:00|2050.6|2047.6|2051.8|2048.8|2052.8|2049.8|2050.6|2047.6|92
1629287700000|2021-08-18 11:55:00|2051.4|2048.4|2049.8|2046.8|2052.8|2049.8|2049.6|2046.6|92
1629288000000|2021-08-18 12:00:00|2049.3|2046.3|2051.6|2048.6|2052.8|2049.8|2047.8|2044.8|230
1629288300000|2021-08-18 12:05:00|2051.8|2048.8|2048.8|2045.8|2052.3|2049.3|2047.8|2044.8|140
1629288600000|2021-08-18 12:10:00|2049.3|2046.3|2054.3|2051.3|2055.3|2052.3|2049.3|2046.3|269
1629288900000|2021-08-18 12:15:00|2054.6|2051.6|2054.3|2051.3|2055.3|2052.3|2053.3|2050.3|106
1629289200000|2021-08-18 12:20:00|2054.1|2051.1|2050.6|2047.6|2054.3|2051.3|2050.6|2047.6|127
1629289500000|2021-08-18 12:25:00|2050.3|2047.3|2053.4|2050.4|2053.7|2050.7|2049.3|2046.3|553
1629289800000|2021-08-18 12:30:00|2053.7|2050.7|2057.7|2054.7|2060.1|2057.1|2053.7|2050.7|783
1629290100000|2021-08-18 12:35:00|2056.7|2053.7|2058.1|2055.1|2058.4|2055.4|2055.7|2052.7|139
1629290400000|2021-08-18 12:40:00|2057.9|2054.9|2058.7|2055.7|2060.1|2057.1|2056.7|2053.7|411
1629290700000|2021-08-18 12:45:00|2057.7|2054.7|2057|2054|2058.7|2055.7|2056|2053|107
1629291000000|2021-08-18 12:50:00|2057.2|2054.2|2059.4|2056.4|2060.2|2057.2|2055|2052|208
1629291300000|2021-08-18 12:55:00|2060.2|2057.2|2060.2|2057.2|2060.2|2057.2|2058.4|2055.4|109
1629291600000|2021-08-18 13:00:00|2059.9|2056.9|2061.2|2058.2|2061.2|2058.2|2058.2|2055.2|374
1629291900000|2021-08-18 13:05:00|2060.7|2057.7|2062.2|2059.2|2063.2|2060.2|2060.2|2057.2|382
1629292200000|2021-08-18 13:10:00|2062.4|2059.4|2058.4|2055.4|2062.4|2059.4|2058.2|2055.2|151
1629292500000|2021-08-18 13:15:00|2057.4|2054.4|2060.2|2057.2|2061.2|2058.2|2057.2|2054.2|303
1629292800000|2021-08-18 13:20:00|2060.4|2057.4|2058|2055|2064.2|2061.2|2057.2|2054.2|230
1629293100000|2021-08-18 13:25:00|2058.2|2055.2|2058.2|2055.2|2060.5|2057.5|2055.7|2052.7|136
1629293400000|2021-08-18 13:30:00|2056.7|2053.7|2062.3|2059.3|2062.6|2059.6|2053.2|2050.2|470
1629293700000|2021-08-18 13:35:00|2062.6|2059.6|2060.1|2057.1|2064.6|2061.6|2057.9|2054.9|643
1629294000000|2021-08-18 13:40:00|2059.9|2056.9|2062.6|2059.6|2062.8|2059.8|2059.6|2056.6|257
1629294300000|2021-08-18 13:45:00|2062.2|2059.2|2060.6|2057.6|2062.2|2059.2|2057.6|2054.6|173
1629294600000|2021-08-18 13:50:00|2060.1|2057.1|2059.7|2056.7|2060.6|2057.6|2055|2052|337
1629294900000|2021-08-18 13:55:00|2059.9|2056.9|2059.2|2056.2|2062.4|2059.4|2057.2|2054.2|437
1629295200000|2021-08-18 14:00:00|2059.5|2056.5|2060.8|2057.8|2062.4|2059.4|2059.2|2056.2|364
1629295500000|2021-08-18 14:05:00|2061|2058|2052.3|2049.3|2061.8|2058.8|2051.3|2048.3|630
1629295800000|2021-08-18 14:10:00|2051.8|2048.8|2044.8|2041.8|2053.8|2050.8|2044.8|2041.8|1019
1629296100000|2021-08-18 14:15:00|2045.3|2042.3|2044.6|2041.6|2046.9|2043.9|2040.9|2037.9|754
1629296400000|2021-08-18 14:20:00|2042.9|2039.9|2046.6|2043.6|2047.3|2044.3|2041.9|2038.9|444
1629296700000|2021-08-18 14:25:00|2046.4|2043.4|2046.9|2043.9|2048.9|2045.9|2044.9|2041.9|299
1629297000000|2021-08-18 14:30:00|2047.6|2044.6|2049.4|2046.4|2052.3|2049.3|2047.6|2044.6|581
1629297300000|2021-08-18 14:35:00|2049.6|2046.6|2048.1|2045.1|2051.1|2048.1|2046.3|2043.3|859
1629297600000|2021-08-18 14:40:00|2047.8|2044.8|2047.5|2044.5|2048.1|2045.1|2044.3|2041.3|144
1629297900000|2021-08-18 14:45:00|2047.8|2044.8|2050.1|2047.1|2052.8|2049.8|2045.1|2042.1|392
1629298200000|2021-08-18 14:50:00|2048.8|2045.8|2052.8|2049.8|2052.8|2049.8|2048.3|2045.3|324
1629298500000|2021-08-18 14:55:00|2052.4|2049.4|2050.8|2047.8|2052.4|2049.4|2049.8|2046.8|355
1629298800000|2021-08-18 15:00:00|2050.4|2047.4|2051.8|2048.8|2053.3|2050.3|2050.4|2047.4|143
1629299100000|2021-08-18 15:05:00|2052.1|2049.1|2052.8|2049.8|2053.8|2050.8|2051.8|2048.8|126
1629299400000|2021-08-18 15:10:00|2053.1|2050.1|2052.1|2049.1|2054.8|2051.8|2052.1|2049.1|165
1629299700000|2021-08-18 15:15:00|2051.8|2048.8|2051.8|2048.8|2052.8|2049.8|2051.1|2048.1|291
1629300000000|2021-08-18 15:20:00|2052.8|2049.8|2054.8|2051.8|2054.8|2051.8|2052.1|2049.1|92
1629300300000|2021-08-18 15:25:00|2054.5|2051.5|2054.8|2051.8|2054.8|2051.8|2052.8|2049.8|120
1629300600000|2021-08-18 15:30:00|2053.8|2050.8|2052.8|2049.8|2053.8|2050.8|2050.4|2047.4|239
1629300900000|2021-08-18 15:35:00|2053.1|2050.1|2054.4|2051.4|2055.4|2052.4|2052.8|2049.8|203
1629301200000|2021-08-18 15:40:00|2054.6|2051.6|2054.1|2051.1|2055.4|2052.4|2053.1|2050.1|263
1629301500000|2021-08-18 15:45:00|2054.4|2051.4|2057.4|2054.4|2057.8|2054.8|2052.4|2049.4|316
1629301800000|2021-08-18 15:50:00|2057.2|2054.2|2056.9|2053.9|2058.4|2055.4|2056.4|2053.4|145
1629302100000|2021-08-18 15:55:00|2056|2053|2059.2|2056.2|2060|2057|2055.4|2052.4|318
1629302400000|2021-08-18 16:00:00|2059.4|2056.4|2057|2054|2060|2057|2057|2054|150
1629302700000|2021-08-18 16:05:00|2058|2055|2056|2053|2058|2055|2054|2051|312
1629303000000|2021-08-18 16:10:00|2055|2052|2053.7|2050.7|2055.7|2052.7|2052|2049|428
1629303300000|2021-08-18 16:15:00|2054|2051|2052.7|2049.7|2054.7|2051.7|2051.4|2048.4|333
1629303600000|2021-08-18 16:20:00|2053|2050|2051|2048|2053|2050|2051|2048|673
1629303900000|2021-08-18 16:25:00|2051.3|2048.3|2051.5|2048.5|2052.3|2049.3|2050.5|2047.5|438
1629304200000|2021-08-18 16:30:00|2050.5|2047.5|2050.3|2047.3|2052.3|2049.3|2049.5|2046.5|149
1629304500000|2021-08-18 16:35:00|2049.8|2046.8|2048.8|2045.8|2052|2049|2048|2045|215
1629304800000|2021-08-18 16:40:00|2049|2046|2051.8|2048.8|2052|2049|2048.5|2045.5|140
1629305100000|2021-08-18 16:45:00|2052|2049|2052|2049|2053|2050|2051.5|2048.5|119
1629305400000|2021-08-18 16:50:00|2052.3|2049.3|2055|2052|2055.4|2052.4|2051.3|2048.3|1316
1629305700000|2021-08-18 16:55:00|2054.6|2051.6|2060|2057|2060.6|2057.6|2053|2050|777
1629358200000|2021-08-19 07:30:00|2040.5|2037.5|2035|2032|2041.4|2038.4|2034|2031|1527
1629358500000|2021-08-19 07:35:00|2034.5|2031.5|2034.2|2031.2|2035|2032|2031.4|2028.4|669
1629358800000|2021-08-19 07:40:00|2034.7|2031.7|2025|2022|2034.7|2031.7|2022|2019|579
1629359100000|2021-08-19 07:45:00|2025.2|2022.2|2027.4|2024.4|2028.4|2025.4|2023|2020|380
1629359400000|2021-08-19 07:50:00|2027.9|2024.9|2028.4|2025.4|2028.7|2025.7|2022.2|2019.2|261
1629359700000|2021-08-19 07:55:00|2028|2025|2030.2|2027.2|2030.2|2027.2|2026.7|2023.7|179
1629360000000|2021-08-19 08:00:00|2030|2027|2027|2024|2030.7|2027.7|2026.2|2023.2|180
1629360300000|2021-08-19 08:05:00|2027.3|2024.3|2027.7|2024.7|2028.4|2025.4|2025.2|2022.2|149
1629360600000|2021-08-19 08:10:00|2027.4|2024.4|2027.7|2024.7|2027.7|2024.7|2026|2023|46
1629360900000|2021-08-19 08:15:00|2028|2025|2029|2026|2029.4|2026.4|2026.7|2023.7|125
1629361200000|2021-08-19 08:20:00|2029.2|2026.2|2027.7|2024.7|2029.7|2026.7|2025.7|2022.7|348
1629361500000|2021-08-19 08:25:00|2028|2025|2032.7|2029.7|2032.7|2029.7|2028|2025|95
1629361800000|2021-08-19 08:30:00|2032.9|2029.9|2029.7|2026.7|2035.4|2032.4|2028.7|2025.7|373
1629362100000|2021-08-19 08:35:00|2030|2027|2033.4|2030.4|2033.4|2030.4|2029.7|2026.7|99
1629362400000|2021-08-19 08:40:00|2033.7|2030.7|2034.4|2031.4|2035.4|2032.4|2032.7|2029.7|222
1629362700000|2021-08-19 08:45:00|2034|2031|2033.7|2030.7|2035.4|2032.4|2033.4|2030.4|134
1629363000000|2021-08-19 08:50:00|2033.4|2030.4|2033.4|2030.4|2035.4|2032.4|2032.7|2029.7|114
1629363300000|2021-08-19 08:55:00|2033.2|2030.2|2032.7|2029.7|2034.4|2031.4|2030.4|2027.4|180
1629363600000|2021-08-19 09:00:00|2032.9|2029.9|2032.4|2029.4|2033.4|2030.4|2029.4|2026.4|156
1629363900000|2021-08-19 09:05:00|2032.7|2029.7|2031.4|2028.4|2033.4|2030.4|2031.4|2028.4|120
1629364200000|2021-08-19 09:10:00|2032.4|2029.4|2035.4|2032.4|2035.4|2032.4|2031.4|2028.4|115
1629364500000|2021-08-19 09:15:00|2034.4|2031.4|2036.4|2033.4|2037.4|2034.4|2034.4|2031.4|222
1629364800000|2021-08-19 09:20:00|2035.7|2032.7|2036.4|2033.4|2036.4|2033.4|2035.4|2032.4|47
1629365100000|2021-08-19 09:25:00|2035.4|2032.4|2038.9|2035.9|2038.9|2035.9|2035.4|2032.4|233
1629365400000|2021-08-19 09:30:00|2039.1|2036.1|2041.4|2038.4|2043.4|2040.4|2039.1|2036.1|207
1629365700000|2021-08-19 09:35:00|2040.4|2037.4|2041.2|2038.2|2041.4|2038.4|2039.1|2036.1|142
1629366000000|2021-08-19 09:40:00|2040.9|2037.9|2037.9|2034.9|2040.9|2037.9|2037.4|2034.4|163
1629366300000|2021-08-19 09:45:00|2037.7|2034.7|2034.4|2031.4|2037.9|2034.9|2033|2030|534
1629366600000|2021-08-19 09:50:00|2035|2032|2041.4|2038.4|2041.4|2038.4|2035|2032|81
1629366900000|2021-08-19 09:55:00|2040.4|2037.4|2038.5|2035.5|2040.4|2037.4|2037.4|2034.4|71
1629367200000|2021-08-19 10:00:00|2039.5|2036.5|2038.5|2035.5|2039.5|2036.5|2037.5|2034.5|39
1629367500000|2021-08-19 10:05:00|2038.9|2035.9|2039.2|2036.2|2041.5|2038.5|2038.9|2035.9|99
1629367800000|2021-08-19 10:10:00|2038.9|2035.9|2035.2|2032.2|2039.2|2036.2|2034.9|2031.9|84
1629368100000|2021-08-19 10:15:00|2035.5|2032.5|2034.2|2031.2|2036.9|2033.9|2033.5|2030.5|120
1629368400000|2021-08-19 10:20:00|2033.2|2030.2|2027.8|2024.8|2033.2|2030.2|2026.5|2023.5|456
1629368700000|2021-08-19 10:25:00|2027.2|2024.2|2026.8|2023.8|2027.5|2024.5|2026.5|2023.5|249
1629369000000|2021-08-19 10:30:00|2027.5|2024.5|2026.5|2023.5|2027.8|2024.8|2026.5|2023.5|89
1629369300000|2021-08-19 10:35:00|2025.8|2022.8|2028|2025|2029.5|2026.5|2023.5|2020.5|163
1629369600000|2021-08-19 10:40:00|2027.8|2024.8|2027.1|2024.1|2027.8|2024.8|2026.1|2023.1|49
1629369900000|2021-08-19 10:45:00|2026.8|2023.8|2030.5|2027.5|2030.5|2027.5|2026.8|2023.8|98
1629370200000|2021-08-19 10:50:00|2029.9|2026.9|2030.1|2027.1|2030.5|2027.5|2028.5|2025.5|56
1629370500000|2021-08-19 10:55:00|2030.5|2027.5|2029.8|2026.8|2030.5|2027.5|2029.1|2026.1|54
1629370800000|2021-08-19 11:00:00|2030.5|2027.5|2030.5|2027.5|2031.9|2028.9|2030.1|2027.1|67
1629371100000|2021-08-19 11:05:00|2030.7|2027.7|2029.8|2026.8|2031|2028|2028.8|2025.8|97
1629371400000|2021-08-19 11:10:00|2029.5|2026.5|2030.5|2027.5|2031.2|2028.2|2028.3|2025.3|188
1629371700000|2021-08-19 11:15:00|2030.8|2027.8|2030.5|2027.5|2031.5|2028.5|2029.5|2026.5|24
1629372000000|2021-08-19 11:20:00|2030.3|2027.3|2024.1|2021.1|2030.5|2027.5|2024.1|2021.1|369
1629372300000|2021-08-19 11:25:00|2023.8|2020.8|2024.1|2021.1|2024.1|2021.1|2023.8|2020.8|159
1629372600000|2021-08-19 11:30:00|2026.1|2023.1|2030.2|2027.2|2031.2|2028.2|2025.8|2022.8|391
1629372900000|2021-08-19 11:35:00|2030|2027|2027.1|2024.1|2030.2|2027.2|2026.1|2023.1|1114
1629373200000|2021-08-19 11:40:00|2027.8|2024.8|2028.8|2025.8|2029.8|2026.8|2026.7|2023.7|480
1629373500000|2021-08-19 11:45:00|2029.1|2026.1|2027.8|2024.8|2030.1|2027.1|2026.8|2023.8|173
1629373800000|2021-08-19 11:50:00|2027.1|2024.1|2026.8|2023.8|2027.8|2024.8|2026.1|2023.1|77
1629374100000|2021-08-19 11:55:00|2026.6|2023.6|2022.5|2019.5|2026.6|2023.6|2022.5|2019.5|990
1629374400000|2021-08-19 12:00:00|2023|2020|2021.5|2018.5|2025.2|2022.2|2021.5|2018.5|822
1629374700000|2021-08-19 12:05:00|2022.2|2019.2|2021.5|2018.5|2022.5|2019.5|2017.5|2014.5|393
1629375000000|2021-08-19 12:10:00|2021.2|2018.2|2030.1|2027.1|2031.3|2028.3|2021.2|2018.2|836
1629375300000|2021-08-19 12:15:00|2030.8|2027.8|2027.9|2024.9|2033.1|2030.1|2027.9|2024.9|569
1629375600000|2021-08-19 12:20:00|2027.6|2024.6|2034.2|2031.2|2035.6|2032.6|2027.6|2024.6|2363
1629375900000|2021-08-19 12:25:00|2036|2033|2034.4|2031.4|2036.2|2033.2|2032.6|2029.6|488
1629376200000|2021-08-19 12:30:00|2034.6|2031.6|2037.1|2034.1|2037.4|2034.4|2034.4|2031.4|359
1629376500000|2021-08-19 12:35:00|2036.8|2033.8|2033.4|2030.4|2037.1|2034.1|2033.1|2030.1|447
1629376800000|2021-08-19 12:40:00|2033.6|2030.6|2032.6|2029.6|2035.4|2032.4|2032.4|2029.4|464
1629377100000|2021-08-19 12:45:00|2032.9|2029.9|2030.9|2027.9|2035.1|2032.1|2028.9|2025.9|254
1629377400000|2021-08-19 12:50:00|2030.7|2027.7|2032.2|2029.2|2032.9|2029.9|2028.5|2025.5|205
1629377700000|2021-08-19 12:55:00|2031.9|2028.9|2030.2|2027.2|2032.2|2029.2|2027.5|2024.5|627
1629378000000|2021-08-19 13:00:00|2030|2027|2034|2031|2035.7|2032.7|2030|2027|305
1629378300000|2021-08-19 13:05:00|2033|2030|2036|2033|2037|2034|2032.7|2029.7|273
1629378600000|2021-08-19 13:10:00|2035.7|2032.7|2037.4|2034.4|2038.4|2035.4|2034.7|2031.7|237
1629378900000|2021-08-19 13:15:00|2036.8|2033.8|2032.7|2029.7|2036.8|2033.8|2032.7|2029.7|258
1629379200000|2021-08-19 13:20:00|2032.4|2029.4|2037|2034|2037.4|2034.4|2030.4|2027.4|371
1629379500000|2021-08-19 13:25:00|2037.2|2034.2|2037|2034|2038.4|2035.4|2036|2033|245
1629379800000|2021-08-19 13:30:00|2036.4|2033.4|2039|2036|2039|2036|2033|2030|510
1629380100000|2021-08-19 13:35:00|2038.7|2035.7|2032|2029|2038.7|2035.7|2031|2028|771
1629380400000|2021-08-19 13:40:00|2032.3|2029.3|2031|2028|2032.3|2029.3|2029|2026|325
1629380700000|2021-08-19 13:45:00|2030.8|2027.8|2030.5|2027.5|2033.8|2030.8|2029|2026|283
1629381000000|2021-08-19 13:50:00|2031|2028|2029.5|2026.5|2032.7|2029.7|2028.3|2025.3|168
1629381300000|2021-08-19 13:55:00|2029.3|2026.3|2029|2026|2029.8|2026.8|2025|2022|358
1629381600000|2021-08-19 14:00:00|2028.3|2025.3|2034|2031|2034|2031|2028|2025|193
1629381900000|2021-08-19 14:05:00|2033.7|2030.7|2035|2032|2036|2033|2032.3|2029.3|284
1629382200000|2021-08-19 14:10:00|2035.7|2032.7|2035|2032|2036.4|2033.4|2031|2028|487
1629382500000|2021-08-19 14:15:00|2036|2033|2029|2026|2036|2033|2029|2026|175
1629382800000|2021-08-19 14:20:00|2029.6|2026.6|2030.6|2027.6|2031.6|2028.6|2028.6|2025.6|666
1629383100000|2021-08-19 14:25:00|2030.2|2027.2|2027.6|2024.6|2030.9|2027.9|2027.4|2024.4|301
1629383400000|2021-08-19 14:30:00|2027.4|2024.4|2026.6|2023.6|2027.6|2024.6|2024.6|2021.6|289
1629383700000|2021-08-19 14:35:00|2026.9|2023.9|2023.2|2020.2|2026.9|2023.9|2022.2|2019.2|468
1629384000000|2021-08-19 14:40:00|2022.6|2019.6|2025.9|2022.9|2026.6|2023.6|2022.2|2019.2|218
1629384300000|2021-08-19 14:45:00|2025.6|2022.6|2021.6|2018.6|2025.6|2022.6|2021.6|2018.6|389
1629384600000|2021-08-19 14:50:00|2020.4|2017.4|2021.6|2018.6|2022.6|2019.6|2018.6|2015.6|319
1629384900000|2021-08-19 14:55:00|2020.6|2017.6|2023.9|2020.9|2023.9|2020.9|2019.2|2016.2|241
1629385200000|2021-08-19 15:00:00|2023.6|2020.6|2023.9|2020.9|2023.9|2020.9|2021.2|2018.2|177
1629385500000|2021-08-19 15:05:00|2023.6|2020.6|2023.6|2020.6|2024.6|2021.6|2023.2|2020.2|242
1629385800000|2021-08-19 15:10:00|2023.2|2020.2|2022.6|2019.6|2023.2|2020.2|2021.6|2018.6|275
1629386100000|2021-08-19 15:15:00|2022.1|2019.1|2021.6|2018.6|2022.6|2019.6|2020.6|2017.6|89
1629386400000|2021-08-19 15:20:00|2020.6|2017.6|2020.3|2017.3|2020.6|2017.6|2019.6|2016.6|163
1629386700000|2021-08-19 15:25:00|2019.8|2016.8|2011.6|2008.6|2020.3|2017.3|2009.3|2006.3|1277
1629387000000|2021-08-19 15:30:00|2011|2008|2010.8|2007.8|2012.3|2009.3|2010|2007|301
1629387300000|2021-08-19 15:35:00|2010.6|2007.6|2011.3|2008.3|2011.3|2008.3|2008|2005|397
1629387600000|2021-08-19 15:40:00|2011|2008|2013.5|2010.5|2013.5|2010.5|2010|2007|255
1629387900000|2021-08-19 15:45:00|2013.3|2010.3|2013|2010|2015|2012|2013|2010|332
1629388200000|2021-08-19 15:50:00|2013.3|2010.3|2012.3|2009.3|2013.3|2010.3|2010|2007|165
1629388500000|2021-08-19 15:55:00|2013|2010|2017|2014|2017|2014|2012.3|2009.3|265
1629388800000|2021-08-19 16:00:00|2016.8|2013.8|2018.9|2015.9|2019.2|2016.2|2014.3|2011.3|485
1629389100000|2021-08-19 16:05:00|2019.2|2016.2|2017.6|2014.6|2019.2|2016.2|2016.5|2013.5|114
1629389400000|2021-08-19 16:10:00|2017.9|2014.9|2021.4|2018.4|2024.6|2021.6|2016.9|2013.9|712
1629389700000|2021-08-19 16:15:00|2021.2|2018.2|2023.7|2020.7|2023.7|2020.7|2019.5|2016.5|169
1629390000000|2021-08-19 16:20:00|2023.9|2020.9|2024.5|2021.5|2027.2|2024.2|2023.5|2020.5|295
1629390300000|2021-08-19 16:25:00|2025.5|2022.5|2021.5|2018.5|2026.2|2023.2|2021.5|2018.5|197
1629390600000|2021-08-19 16:30:00|2021.8|2018.8|2019.6|2016.6|2021.8|2018.8|2018.3|2015.3|366
1629390900000|2021-08-19 16:35:00|2020|2017|2018.6|2015.6|2020|2017|2018|2015|94
1629391200000|2021-08-19 16:40:00|2018.3|2015.3|2020.6|2017.6|2021.6|2018.6|2017.1|2014.1|204
1629391500000|2021-08-19 16:45:00|2020.1|2017.1|2020.8|2017.8|2021.3|2018.3|2017.1|2014.1|255
1629391800000|2021-08-19 16:50:00|2020.6|2017.6|2019.2|2016.2|2020.6|2017.6|2013.9|2010.9|1518
1629392100000|2021-08-19 16:55:00|2018.9|2015.9|2017.8|2014.8|2019.2|2016.2|2016.6|2013.6|1003
1629444600000|2021-08-20 07:30:00|2020.7|2017.7|2022.3|2019.3|2025|2022|2020.7|2017.7|1081
1629444900000|2021-08-20 07:35:00|2021.8|2018.8|2024.3|2021.3|2024.3|2021.3|2021.8|2018.8|154
1629445200000|2021-08-20 07:40:00|2024|2021|2022.3|2019.3|2024.3|2021.3|2022|2019|94
1629445500000|2021-08-20 07:45:00|2022.6|2019.6|2026.1|2023.1|2026.6|2023.6|2022.1|2019.1|175
1629445800000|2021-08-20 07:50:00|2026.3|2023.3|2027.1|2024.1|2027.6|2024.6|2023.6|2020.6|89
1629446100000|2021-08-20 07:55:00|2027.4|2024.4|2028.4|2025.4|2030.6|2027.6|2026.6|2023.6|150
1629446400000|2021-08-20 08:00:00|2028.1|2025.1|2031.4|2028.4|2031.9|2028.9|2028.1|2025.1|95
1629446700000|2021-08-20 08:05:00|2031.6|2028.6|2029.2|2026.2|2032.4|2029.4|2028.7|2025.7|201
1629447000000|2021-08-20 08:10:00|2029.4|2026.4|2029.7|2026.7|2029.7|2026.7|2028.5|2025.5|52
1629447300000|2021-08-20 08:15:00|2029.1|2026.1|2027|2024|2029.1|2026.1|2026.7|2023.7|58
1629447600000|2021-08-20 08:20:00|2026.7|2023.7|2026.3|2023.3|2028|2025|2025.5|2022.5|30
1629447900000|2021-08-20 08:25:00|2027|2024|2026|2023|2028.7|2025.7|2025|2022|72
1629448200000|2021-08-20 08:30:00|2027|2024|2029|2026|2029|2026|2027|2024|30
1629448500000|2021-08-20 08:35:00|2029.3|2026.3|2028.7|2025.7|2029.3|2026.3|2027.7|2024.7|34
1629448800000|2021-08-20 08:40:00|2028|2025|2030|2027|2030.3|2027.3|2028|2025|31
1629449100000|2021-08-20 08:45:00|2030.3|2027.3|2030|2027|2030.7|2027.7|2029.3|2026.3|27
1629449400000|2021-08-20 08:50:00|2029.7|2026.7|2029|2026|2030|2027|2029|2026|20
1629449700000|2021-08-20 08:55:00|2030.3|2027.3|2029.5|2026.5|2032.7|2029.7|2029.5|2026.5|191
1629450000000|2021-08-20 09:00:00|2029|2026|2028.7|2025.7|2029.7|2026.7|2028|2025|33
1629450300000|2021-08-20 09:05:00|2027.7|2024.7|2027.3|2024.3|2027.7|2024.7|2026|2023|45
1629450600000|2021-08-20 09:10:00|2027|2024|2023.7|2020.7|2027|2024|2022.7|2019.7|63
1629450900000|2021-08-20 09:15:00|2023.9|2020.9|2025.4|2022.4|2026.4|2023.4|2023.9|2020.9|40
1629451200000|2021-08-20 09:20:00|2025.9|2022.9|2027.7|2024.7|2028.7|2025.7|2025.7|2022.7|61
1629451500000|2021-08-20 09:25:00|2028|2025|2027.2|2024.2|2028.7|2025.7|2026.7|2023.7|23
1629451800000|2021-08-20 09:30:00|2027|2024|2029.7|2026.7|2029.7|2026.7|2026|2023|40
1629452100000|2021-08-20 09:35:00|2030.1|2027.1|2031.7|2028.7|2032.7|2029.7|2030.1|2027.1|48
1629452400000|2021-08-20 09:40:00|2031.3|2028.3|2029.7|2026.7|2031.3|2028.3|2029.7|2026.7|14
1629452700000|2021-08-20 09:45:00|2029|2026|2030|2027|2030|2027|2028.7|2025.7|26
1629453000000|2021-08-20 09:50:00|2031|2028|2029.7|2026.7|2031.2|2028.2|2028.7|2025.7|31
1629453300000|2021-08-20 09:55:00|2029.3|2026.3|2029|2026|2029.7|2026.7|2028.7|2025.7|39
1629453600000|2021-08-20 10:00:00|2029.7|2026.7|2030.3|2027.3|2033.7|2030.7|2028.7|2025.7|178
1629453900000|2021-08-20 10:05:00|2030|2027|2031|2028|2031|2028|2029.7|2026.7|276
1629454200000|2021-08-20 10:10:00|2030|2027|2029|2026|2030.7|2027.7|2028.7|2025.7|29
1629454500000|2021-08-20 10:15:00|2028|2025|2028|2025|2029|2026|2027.2|2024.2|49
1629454800000|2021-08-20 10:20:00|2028.6|2025.6|2029.3|2026.3|2029.3|2026.3|2028|2025|42
1629455100000|2021-08-20 10:25:00|2029|2026|2029.7|2026.7|2030.7|2027.7|2029|2026|28
1629455400000|2021-08-20 10:30:00|2029.3|2026.3|2030.2|2027.2|2030.2|2027.2|2025.7|2022.7|109
1629455700000|2021-08-20 10:35:00|2030|2027|2030.7|2027.7|2030.7|2027.7|2029.7|2026.7|56
1629456000000|2021-08-20 10:40:00|2031.2|2028.2|2031.4|2028.4|2032.6|2029.6|2031.1|2028.1|96
1629456300000|2021-08-20 10:45:00|2031.1|2028.1|2033.1|2030.1|2033.1|2030.1|2030.4|2027.4|48
1629456600000|2021-08-20 10:50:00|2034.1|2031.1|2032.3|2029.3|2034.1|2031.1|2032.3|2029.3|90
1629456900000|2021-08-20 10:55:00|2031.1|2028.1|2031.6|2028.6|2032.1|2029.1|2031.1|2028.1|29
1629457200000|2021-08-20 11:00:00|2031.4|2028.4|2032.1|2029.1|2032.1|2029.1|2031.1|2028.1|14
1629457500000|2021-08-20 11:05:00|2033.4|2030.4|2032.1|2029.1|2035.1|2032.1|2032.1|2029.1|153
1629457800000|2021-08-20 11:10:00|2032.4|2029.4|2034.4|2031.4|2034.4|2031.4|2032.4|2029.4|9
1629458100000|2021-08-20 11:15:00|2034.7|2031.7|2031.7|2028.7|2036.1|2033.1|2031.7|2028.7|43
1629458400000|2021-08-20 11:20:00|2031.9|2028.9|2032.4|2029.4|2033.4|2030.4|2031.7|2028.7|28
1629458700000|2021-08-20 11:25:00|2032.7|2029.7|2032.5|2029.5|2033.2|2030.2|2032.4|2029.4|17
1629459000000|2021-08-20 11:30:00|2032.7|2029.7|2031.5|2028.5|2033.2|2030.2|2030.2|2027.2|45
1629459300000|2021-08-20 11:35:00|2032.2|2029.2|2030.2|2027.2|2033.2|2030.2|2030.2|2027.2|88
1629459600000|2021-08-20 11:40:00|2031.2|2028.2|2030.8|2027.8|2031.2|2028.2|2029.5|2026.5|31
1629459900000|2021-08-20 11:45:00|2031.2|2028.2|2028.2|2025.2|2031.2|2028.2|2027|2024|97
1629460200000|2021-08-20 11:50:00|2027.5|2024.5|2023.8|2020.8|2027.7|2024.7|2023.2|2020.2|96
1629460500000|2021-08-20 11:55:00|2022.9|2019.9|2018.8|2015.8|2023|2020|2018.8|2015.8|436
1629460800000|2021-08-20 12:00:00|2018.5|2015.5|2021.5|2018.5|2023.8|2020.8|2018.2|2015.2|410
1629461100000|2021-08-20 12:05:00|2021.2|2018.2|2016.8|2013.8|2021.8|2018.8|2014.8|2011.8|625
1629461400000|2021-08-20 12:10:00|2017.8|2014.8|2013.8|2010.8|2021.1|2018.1|2013.8|2010.8|282
1629461700000|2021-08-20 12:15:00|2014.8|2011.8|2013.4|2010.4|2014.8|2011.8|2011.8|2008.8|466
1629462000000|2021-08-20 12:20:00|2013.8|2010.8|2014.1|2011.1|2016.8|2013.8|2012.8|2009.8|376
1629462300000|2021-08-20 12:25:00|2014.4|2011.4|2015.8|2012.8|2015.8|2012.8|2010.8|2007.8|290
1629462600000|2021-08-20 12:30:00|2016.8|2013.8|2016.4|2013.4|2017.4|2014.4|2013.8|2010.8|176
1629462900000|2021-08-20 12:35:00|2015.7|2012.7|2017.4|2014.4|2019|2016|2015.7|2012.7|193
1629463200000|2021-08-20 12:40:00|2018.3|2015.3|2015.2|2012.2|2018.7|2015.7|2013.7|2010.7|146
1629463500000|2021-08-20 12:45:00|2015|2012|2014|2011|2017.2|2014.2|2013.4|2010.4|178
1629463800000|2021-08-20 12:50:00|2013.4|2010.4|2016.4|2013.4|2016.4|2013.4|2012.4|2009.4|140
1629464100000|2021-08-20 12:55:00|2017.4|2014.4|2015.4|2012.4|2018.4|2015.4|2013.4|2010.4|459
1629464400000|2021-08-20 13:00:00|2015.6|2012.6|2015.4|2012.4|2018.4|2015.4|2015.4|2012.4|271
1629464700000|2021-08-20 13:05:00|2015.7|2012.7|2018.4|2015.4|2018.4|2015.4|2015.4|2012.4|296
1629465000000|2021-08-20 13:10:00|2018.1|2015.1|2013.4|2010.4|2020.4|2017.4|2013.4|2010.4|645
1629465300000|2021-08-20 13:15:00|2012.2|2009.2|2015.7|2012.7|2016.4|2013.4|2011.7|2008.7|175
1629465600000|2021-08-20 13:20:00|2015.4|2012.4|2017.4|2014.4|2017.4|2014.4|2014.7|2011.7|316
1629465900000|2021-08-20 13:25:00|2016.7|2013.7|2015.7|2012.7|2016.9|2013.9|2015|2012|103
1629466200000|2021-08-20 13:30:00|2015.2|2012.2|2017.1|2014.1|2018.4|2015.4|2013.4|2010.4|434
1629466500000|2021-08-20 13:35:00|2017.4|2014.4|2017.2|2014.2|2018.4|2015.4|2015.7|2012.7|235
1629466800000|2021-08-20 13:40:00|2016.9|2013.9|2019.4|2016.4|2019.4|2016.4|2013.4|2010.4|275
1629467100000|2021-08-20 13:45:00|2018.6|2015.6|2018.7|2015.7|2021.4|2018.4|2017.9|2014.9|327
1629467400000|2021-08-20 13:50:00|2018.4|2015.4|2015|2012|2020.7|2017.7|2014.7|2011.7|132
1629467700000|2021-08-20 13:55:00|2014.7|2011.7|2018.4|2015.4|2018.4|2015.4|2012.2|2009.2|633
1629468000000|2021-08-20 14:00:00|2018.1|2015.1|2021|2018|2021.2|2018.2|2017.4|2014.4|322
1629468300000|2021-08-20 14:05:00|2020|2017|2015.7|2012.7|2021|2018|2015.7|2012.7|398
1629468600000|2021-08-20 14:10:00|2016.4|2013.4|2015|2012|2016.7|2013.7|2014|2011|239
1629468900000|2021-08-20 14:15:00|2014.6|2011.6|2013.4|2010.4|2014.6|2011.6|2011.7|2008.7|586
1629469200000|2021-08-20 14:20:00|2013|2010|2009|2006|2013|2010|2008.6|2005.6|842
1629469500000|2021-08-20 14:25:00|2010|2007|2010.3|2007.3|2011.5|2008.5|2009.6|2006.6|232
1629469800000|2021-08-20 14:30:00|2010|2007|2011|2008|2012.3|2009.3|2007.6|2004.6|386
1629470100000|2021-08-20 14:35:00|2011.3|2008.3|2008|2005|2012.3|2009.3|2007.3|2004.3|476
1629470400000|2021-08-20 14:40:00|2008.3|2005.3|2011.8|2008.8|2012|2009|2006.3|2003.3|287
1629470700000|2021-08-20 14:45:00|2011.6|2008.6|2012|2009|2013|2010|2010.3|2007.3|419
1629471000000|2021-08-20 14:50:00|2011.8|2008.8|2006.8|2003.8|2011.8|2008.8|2005.6|2002.6|667
1629471300000|2021-08-20 14:55:00|2007.3|2004.3|2006|2003|2007.6|2004.6|2006|2003|154
1629471600000|2021-08-20 15:00:00|2005.8|2002.8|2008.3|2005.3|2009|2006|2005.6|2002.6|191
1629471900000|2021-08-20 15:05:00|2007.6|2004.6|2008.3|2005.3|2008.6|2005.6|2006.3|2003.3|376
1629472200000|2021-08-20 15:10:00|2008.6|2005.6|2009|2006|2011|2008|2008|2005|166
1629472500000|2021-08-20 15:15:00|2008.6|2005.6|2009.6|2006.6|2010|2007|2007.3|2004.3|71
1629472800000|2021-08-20 15:20:00|2009.3|2006.3|2009|2006|2009.6|2006.6|2007.6|2004.6|87
1629473100000|2021-08-20 15:25:00|2009.3|2006.3|2007.6|2004.6|2009.6|2006.6|2007.6|2004.6|131
1629473400000|2021-08-20 15:30:00|2008|2005|2006.6|2003.6|2011.3|2008.3|2006.6|2003.6|234
1629473700000|2021-08-20 15:35:00|2007.6|2004.6|2005.6|2002.6|2007.6|2004.6|2005.6|2002.6|133
1629474000000|2021-08-20 15:40:00|2005.2|2002.2|2002.7|1999.7|2005.2|2002.2|2001.6|1998.6|285
1629474300000|2021-08-20 15:45:00|2002.4|1999.4|1997.2|1994.2|2002.7|1999.7|1996.2|1993.2|1303
1629474600000|2021-08-20 15:50:00|1996.7|1993.7|1997.7|1994.7|1998.2|1995.2|1996|1993|677
1629474900000|2021-08-20 15:55:00|1997.2|1994.2|2001|1998|2001|1998|1997.2|1994.2|275
1629475200000|2021-08-20 16:00:00|2000.3|1997.3|1999.8|1996.8|2001.3|1998.3|1999.3|1996.3|152
1629475500000|2021-08-20 16:05:00|1999.3|1996.3|1999.9|1996.9|2002.3|1999.3|1998.3|1995.3|1710
1629475800000|2021-08-20 16:10:00|1999.6|1996.6|2001.1|1998.1|2003.6|2000.6|1999.6|1996.6|167
1629476100000|2021-08-20 16:15:00|2000.9|1997.9|2000.9|1997.9|2001.9|1998.9|1998.9|1995.9|428
1629476400000|2021-08-20 16:20:00|2001.1|1998.1|2001.6|1998.6|2002.6|1999.6|2000.9|1997.9|180
1629476700000|2021-08-20 16:25:00|2001.9|1998.9|2001.9|1998.9|2003.9|2000.9|2000.9|1997.9|258
1629477000000|2021-08-20 16:30:00|2002.2|1999.2|2004.9|2001.9|2004.9|2001.9|2001.9|1998.9|336
1629477300000|2021-08-20 16:35:00|2003.9|2000.9|2002.5|1999.5|2004.6|2001.6|2001.7|1998.7|538
1629477600000|2021-08-20 16:40:00|2002.2|1999.2|2001.9|1998.9|2003.3|2000.3|2000.9|1997.9|774
1629477900000|2021-08-20 16:45:00|2001.7|1998.7|1998.5|1995.5|2001.7|1998.7|1997.2|1994.2|803
1629478200000|2021-08-20 16:50:00|1998.7|1995.7|1998.3|1995.3|2000.9|1997.9|1997.5|1994.5|1415
1629478500000|2021-08-20 16:55:00|1998.9|1995.9|1990.2|1987.2|1999.6|1996.6|1988.9|1985.9|1721
1629703800000|2021-08-23 07:30:00|2005.2|2002.2|2016.8|2013.8|2020.8|2017.8|2004.2|2001.2|1260
1629704100000|2021-08-23 07:35:00|2016.2|2013.2|2010.5|2007.5|2017.5|2014.5|2010.5|2007.5|429
1629704400000|2021-08-23 07:40:00|2011.2|2008.2|2008.5|2005.5|2011.2|2008.2|2008.5|2005.5|153
1629704700000|2021-08-23 07:45:00|2009.3|2006.3|2003.8|2000.8|2009.5|2006.5|2003.1|2000.1|484
1629705000000|2021-08-23 07:50:00|2003.6|2000.6|2005.8|2002.8|2005.8|2002.8|2002.4|1999.4|92
1629705300000|2021-08-23 07:55:00|2005.5|2002.5|2007.8|2004.8|2007.8|2004.8|2004.8|2001.8|113
1629705600000|2021-08-23 08:00:00|2007.6|2004.6|2004.5|2001.5|2008.1|2005.1|2004.5|2001.5|68
1629705900000|2021-08-23 08:05:00|2004.3|2001.3|2005.1|2002.1|2005.1|2002.1|2003.8|2000.8|30
1629706200000|2021-08-23 08:10:00|2006.1|2003.1|2008.1|2005.1|2008.4|2005.4|2006.1|2003.1|45
1629706500000|2021-08-23 08:15:00|2007.8|2004.8|2009.5|2006.5|2010|2007|2006.8|2003.8|71
1629706800000|2021-08-23 08:20:00|2009.8|2006.8|2007.1|2004.1|2009.8|2006.8|2006.8|2003.8|34
1629707100000|2021-08-23 08:25:00|2006.8|2003.8|2007.8|2004.8|2008.1|2005.1|2006.8|2003.8|25
1629707400000|2021-08-23 08:30:00|2006.8|2003.8|2010.1|2007.1|2010.1|2007.1|2006.8|2003.8|30
1629707700000|2021-08-23 08:35:00|2009.1|2006.1|2009.1|2006.1|2010.1|2007.1|2008.6|2005.6|16
1629708000000|2021-08-23 08:40:00|2008.8|2005.8|2008.8|2005.8|2009.8|2006.8|2006.8|2003.8|103
1629708300000|2021-08-23 08:45:00|2010|2007|2008.8|2005.8|2010|2007|2008.2|2005.2|87
1629708600000|2021-08-23 08:50:00|2008.5|2005.5|2008.5|2005.5|2009|2006|2006.5|2003.5|85
1629708900000|2021-08-23 08:55:00|2008.3|2005.3|2005.1|2002.1|2008.8|2005.8|2004.8|2001.8|95
1629709200000|2021-08-23 09:00:00|2004.4|2001.4|2004.4|2001.4|2004.4|2001.4|2003.4|2000.4|89
1629709500000|2021-08-23 09:05:00|2004.8|2001.8|2004.4|2001.4|2005.4|2002.4|2004.1|2001.1|54
1629709800000|2021-08-23 09:10:00|2004.1|2001.1|2005.1|2002.1|2005.5|2002.5|2004.1|2001.1|34
1629710100000|2021-08-23 09:15:00|2004.5|2001.5|2001.5|1998.5|2005.5|2002.5|2000.8|1997.8|148
1629710400000|2021-08-23 09:20:00|2002.1|1999.1|2000.8|1997.8|2002.1|1999.1|1999.8|1996.8|46
1629710700000|2021-08-23 09:25:00|2000.5|1997.5|1999.8|1996.8|2001.8|1998.8|1999.8|1996.8|37
1629711000000|2021-08-23 09:30:00|2000.8|1997.8|1999.8|1996.8|2001.8|1998.8|1999.8|1996.8|84
1629711300000|2021-08-23 09:35:00|2000.5|1997.5|2002.2|1999.2|2002.2|1999.2|2000.5|1997.5|18
1629711600000|2021-08-23 09:40:00|2001.8|1998.8|2000.5|1997.5|2002.2|1999.2|2000.5|1997.5|104
1629711900000|2021-08-23 09:45:00|2000.2|1997.2|2000.5|1997.5|2001.2|1998.2|1999.8|1996.8|148
1629712200000|2021-08-23 09:50:00|2000.8|1997.8|1999.8|1996.8|2001.2|1998.2|1999.8|1996.8|43
1629712500000|2021-08-23 09:55:00|2000.2|1997.2|1998.8|1995.8|2000.2|1997.2|1998.8|1995.8|88
1629712800000|2021-08-23 10:00:00|1999.2|1996.2|1997.9|1994.9|1999.9|1996.9|1997.9|1994.9|77
1629713100000|2021-08-23 10:05:00|1998.2|1995.2|1999.2|1996.2|1999.9|1996.9|1998.2|1995.2|23
1629713400000|2021-08-23 10:10:00|1998.9|1995.9|2000.9|1997.9|2000.9|1997.9|1998.9|1995.9|22
1629713700000|2021-08-23 10:15:00|2000.2|1997.2|2000.9|1997.9|2000.9|1997.9|2000.2|1997.2|20
1629714000000|2021-08-23 10:20:00|2001.9|1998.9|2001.9|1998.9|2002.5|1999.5|2000.9|1997.9|48
1629714300000|2021-08-23 10:25:00|2002.2|1999.2|2001.2|1998.2|2002.2|1999.2|2000.2|1997.2|590
1629714600000|2021-08-23 10:30:00|2000.9|1997.9|2002.2|1999.2|2002.2|1999.2|2000.9|1997.9|70
1629714900000|2021-08-23 10:35:00|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|1999.5|1996.5|140
1629715200000|2021-08-23 10:40:00|2001.5|1998.5|2001.9|1998.9|2001.9|1998.9|2000.9|1997.9|20
1629715500000|2021-08-23 10:45:00|2001.6|1998.6|2001.2|1998.2|2001.6|1998.6|2000.2|1997.2|32
1629715800000|2021-08-23 10:50:00|2000.5|1997.5|2001.2|1998.2|2001.2|1998.2|2000.5|1997.5|20
1629716100000|2021-08-23 10:55:00|2000.9|1997.9|2000.2|1997.2|2000.9|1997.9|2000.2|1997.2|30
1629716400000|2021-08-23 11:00:00|2000.5|1997.5|2001.5|1998.5|2002.2|1999.2|2000.5|1997.5|32
1629716700000|2021-08-23 11:05:00|2002.2|1999.2|2004.2|2001.2|2004.2|2001.2|2002|1999|113
1629717000000|2021-08-23 11:10:00|2003.9|2000.9|2001.5|1998.5|2003.9|2000.9|2001.2|1998.2|68
1629717300000|2021-08-23 11:15:00|2001.2|1998.2|2000.7|1997.7|2001.2|1998.2|2000.2|1997.2|27
1629717600000|2021-08-23 11:20:00|2000.5|1997.5|2001.2|1998.2|2001.9|1998.9|2000.2|1997.2|27
1629717900000|2021-08-23 11:25:00|2000.5|1997.5|1999.7|1996.7|2000.5|1997.5|1998.5|1995.5|124
1629718200000|2021-08-23 11:30:00|1999.9|1996.9|1999.9|1996.9|1999.9|1996.9|1998.5|1995.5|161
1629718500000|2021-08-23 11:35:00|2000.2|1997.2|1999.2|1996.2|2000.2|1997.2|1998.9|1995.9|32
1629718800000|2021-08-23 11:40:00|1999.5|1996.5|1999.9|1996.9|2000.5|1997.5|1999.5|1996.5|73
1629719100000|2021-08-23 11:45:00|2000.2|1997.2|2000.2|1997.2|2000.2|1997.2|1999.2|1996.2|30
1629719400000|2021-08-23 11:50:00|1999.9|1996.9|1999.2|1996.2|1999.9|1996.9|1998.5|1995.5|107
1629719700000|2021-08-23 11:55:00|1998.9|1995.9|1997.5|1994.5|1998.9|1995.9|1997.5|1994.5|95
1629720000000|2021-08-23 12:00:00|1997.7|1994.7|1999.4|1996.4|1999.9|1996.9|1995.5|1992.5|471
1629720300000|2021-08-23 12:05:00|1999.2|1996.2|1997.5|1994.5|1999.9|1996.9|1997.5|1994.5|179
1629720600000|2021-08-23 12:10:00|1997.2|1994.2|1995.5|1992.5|1997.2|1994.2|1994.9|1991.9|581
1629720900000|2021-08-23 12:15:00|1995.2|1992.2|1997.2|1994.2|1997.2|1994.2|1995.2|1992.2|110
1629721200000|2021-08-23 12:20:00|1996.9|1993.9|1996.2|1993.2|1996.9|1993.9|1994.9|1991.9|93
1629721500000|2021-08-23 12:25:00|1995.9|1992.9|1994.6|1991.6|1995.9|1992.9|1993.9|1990.9|496
1629721800000|2021-08-23 12:30:00|1995.2|1992.2|1997.9|1994.9|1997.9|1994.9|1994.9|1991.9|144
1629722100000|2021-08-23 12:35:00|1998.9|1995.9|1999.6|1996.6|1999.9|1996.9|1997.9|1994.9|132
1629722400000|2021-08-23 12:40:00|1998.2|1995.2|1998.2|1995.2|1998.2|1995.2|1996.7|1993.7|72
1629722700000|2021-08-23 12:45:00|1997.9|1994.9|1998.2|1995.2|1998.9|1995.9|1996.9|1993.9|66
1629723000000|2021-08-23 12:50:00|1997.9|1994.9|1999.6|1996.6|1999.6|1996.6|1997.6|1994.6|35
1629723300000|2021-08-23 12:55:00|1998.3|1995.3|1996.1|1993.1|1998.6|1995.6|1995.6|1992.6|196
1629723600000|2021-08-23 13:00:00|1996.3|1993.3|1998.6|1995.6|1998.6|1995.6|1993.9|1990.9|242
1629723900000|2021-08-23 13:05:00|1998.3|1995.3|2001.3|1998.3|2001.3|1998.3|1997.9|1994.9|229
1629724200000|2021-08-23 13:10:00|2000.9|1997.9|2002.6|1999.6|2003.1|2000.1|1999.3|1996.3|256
1629724500000|2021-08-23 13:15:00|2003.6|2000.6|2004.4|2001.4|2005.9|2002.9|2002.6|1999.6|453
1629724800000|2021-08-23 13:20:00|2004.6|2001.6|2006.6|2003.6|2008.6|2005.6|2004.6|2001.6|695
1629725100000|2021-08-23 13:25:00|2006.2|2003.2|2005.8|2002.8|2007.2|2004.2|2005.8|2002.8|585
1629725400000|2021-08-23 13:30:00|2006.3|2003.3|2009.5|2006.5|2009.8|2006.8|2005.8|2002.8|306
1629725700000|2021-08-23 13:35:00|2009.7|2006.7|2003.8|2000.8|2009.7|2006.7|2003.8|2000.8|307
1629726000000|2021-08-23 13:40:00|2004.5|2001.5|2005.5|2002.5|2006.2|2003.2|2004.5|2001.5|447
1629726300000|2021-08-23 13:45:00|2004.8|2001.8|2004.8|2001.8|2005.5|2002.5|2003.8|2000.8|130
1629726600000|2021-08-23 13:50:00|2005|2002|2005.2|2002.2|2008.2|2005.2|2004.8|2001.8|133
1629726900000|2021-08-23 13:55:00|2005|2002|2004.2|2001.2|2006.2|2003.2|2004.2|2001.2|97
1629727200000|2021-08-23 14:00:00|2005.2|2002.2|2007.5|2004.5|2008.2|2005.2|2003.9|2000.9|253
1629727500000|2021-08-23 14:05:00|2007.2|2004.2|2006.5|2003.5|2009.2|2006.2|2005.9|2002.9|162
1629727800000|2021-08-23 14:10:00|2006.2|2003.2|2010.6|2007.6|2010.6|2007.6|2005.9|2002.9|817
1629728100000|2021-08-23 14:15:00|2010.3|2007.3|2004.2|2001.2|2011|2008|2004.2|2001.2|348
1629728400000|2021-08-23 14:20:00|2004.5|2001.5|2006.2|2003.2|2006.9|2003.9|2004.2|2001.2|76
1629728700000|2021-08-23 14:25:00|2005.9|2002.9|2003.2|2000.2|2005.9|2002.9|2003.2|2000.2|258
1629729000000|2021-08-23 14:30:00|2004.2|2001.2|2003.9|2000.9|2005.9|2002.9|2003.2|2000.2|387
1629729300000|2021-08-23 14:35:00|2003.6|2000.6|2002.2|1999.2|2004.2|2001.2|2002.2|1999.2|162
1629729600000|2021-08-23 14:40:00|2002.4|1999.4|2003.9|2000.9|2003.9|2000.9|2001.2|1998.2|137
1629729900000|2021-08-23 14:45:00|2003.6|2000.6|2003.2|2000.2|2004.2|2001.2|2002.2|1999.2|256
1629730200000|2021-08-23 14:50:00|2003.6|2000.6|2003.3|2000.3|2004.3|2001.3|2002.3|1999.3|265
1629730500000|2021-08-23 14:55:00|2003.4|2000.4|2003.3|2000.3|2004.3|2001.3|2003.3|2000.3|155
1629730800000|2021-08-23 15:00:00|2002.6|1999.6|2000.9|1997.9|2002.6|1999.6|2000.3|1997.3|641
1629731100000|2021-08-23 15:05:00|2000.6|1997.6|1998.3|1995.3|2000.6|1997.6|1997.6|1994.6|117
1629731400000|2021-08-23 15:10:00|1998.6|1995.6|1995.3|1992.3|1998.6|1995.6|1994.9|1991.9|235
1629731700000|2021-08-23 15:15:00|1995.6|1992.6|1997|1994|1997|1994|1995.3|1992.3|202
1629732000000|2021-08-23 15:20:00|1997.3|1994.3|1998.3|1995.3|1999|1996|1997.1|1994.1|109
1629732300000|2021-08-23 15:25:00|1999|1996|2005.5|2002.5|2005.6|2002.6|1998.6|1995.6|479
1629732600000|2021-08-23 15:30:00|2005.6|2002.6|2003.3|2000.3|2005.6|2002.6|2003.3|2000.3|243
1629732900000|2021-08-23 15:35:00|2003.5|2000.5|2000.3|1997.3|2003.6|2000.6|1999.9|1996.9|705
1629733200000|2021-08-23 15:40:00|2000.6|1997.6|1999.9|1996.9|2001.3|1998.3|1999.9|1996.9|160
1629733500000|2021-08-23 15:45:00|1999.6|1996.6|1997.6|1994.6|2000.9|1997.9|1997.6|1994.6|213
1629733800000|2021-08-23 15:50:00|1997.9|1994.9|1998.9|1995.9|1998.9|1995.9|1997.6|1994.6|150
1629734100000|2021-08-23 15:55:00|1998.3|1995.3|2007.3|2004.3|2007.3|2004.3|1997.9|1994.9|593
1629790200000|2021-08-24 07:30:00|2009.7|2006.7|2006.7|2003.7|2012.5|2009.5|2006.7|2003.7|446
1629790500000|2021-08-24 07:35:00|2007.4|2004.4|2007.4|2004.4|2008.7|2005.7|2005.7|2002.7|90
1629790800000|2021-08-24 07:40:00|2007.7|2004.7|2007.4|2004.4|2009.2|2006.2|2006.7|2003.7|106
1629791100000|2021-08-24 07:45:00|2007.2|2004.2|2006|2003|2007.2|2004.2|2005.7|2002.7|133
1629791400000|2021-08-24 07:50:00|2006.4|2003.4|2005.7|2002.7|2007.4|2004.4|2005.7|2002.7|45
1629791700000|2021-08-24 07:55:00|2006.4|2003.4|2005.7|2002.7|2006.7|2003.7|2005.7|2002.7|59
1629792000000|2021-08-24 08:00:00|2006|2003|2005.7|2002.7|2008.1|2005.1|2005.7|2002.7|208
1629792300000|2021-08-24 08:05:00|2006.7|2003.7|2005.7|2002.7|2006.7|2003.7|2005.7|2002.7|45
1629792600000|2021-08-24 08:10:00|2004.7|2001.7|2005.7|2002.7|2006.7|2003.7|2004.7|2001.7|42
1629792900000|2021-08-24 08:15:00|2005.4|2002.4|2003.7|2000.7|2005.4|2002.4|2002.7|1999.7|70
1629793200000|2021-08-24 08:20:00|2003.4|2000.4|2000.7|1997.7|2003.4|2000.4|2000.7|1997.7|109
1629793500000|2021-08-24 08:25:00|1999.7|1996.7|1999.7|1996.7|2000.4|1997.4|1998.7|1995.7|170
1629793800000|2021-08-24 08:30:00|1999.4|1996.4|2000.7|1997.7|2001.7|1998.7|1998.4|1995.4|169
1629794100000|2021-08-24 08:35:00|2001.3|1998.3|2001.7|1998.7|2003.7|2000.7|2000.7|1997.7|199
1629794400000|2021-08-24 08:40:00|2001.4|1998.4|2001.7|1998.7|2002.7|1999.7|2001.4|1998.4|67
1629794700000|2021-08-24 08:45:00|2001.4|1998.4|2000.7|1997.7|2001.4|1998.4|2000.7|1997.7|19
1629795000000|2021-08-24 08:50:00|2001.7|1998.7|2000.7|1997.7|2001.7|1998.7|2000.4|1997.4|56
1629795300000|2021-08-24 08:55:00|2001.7|1998.7|2001.4|1998.4|2001.7|1998.7|1999.9|1996.9|454
1629795600000|2021-08-24 09:00:00|2001|1998|1999.4|1996.4|2001|1998|1999.4|1996.4|251
1629795900000|2021-08-24 09:05:00|1999.7|1996.7|1999.7|1996.7|2000.4|1997.4|1999.4|1996.4|44
1629796200000|2021-08-24 09:10:00|1999.4|1996.4|2000.4|1997.4|2000.4|1997.4|1999.4|1996.4|52
1629796500000|2021-08-24 09:15:00|2000.7|1997.7|2004|2001|2004|2001|2000.7|1997.7|53
1629796800000|2021-08-24 09:20:00|2003.7|2000.7|2001.3|1998.3|2003.7|2000.7|2001|1998|1581
1629797100000|2021-08-24 09:25:00|2001.6|1998.6|2003|2000|2003|2000|2001.3|1998.3|80
1629797400000|2021-08-24 09:30:00|2002.6|1999.6|2007.3|2004.3|2008|2005|2002.3|1999.3|200
1629797700000|2021-08-24 09:35:00|2006.6|2003.6|2008.3|2005.3|2008.3|2005.3|2006.3|2003.3|34
1629798000000|2021-08-24 09:40:00|2009|2006|2008.7|2005.7|2010.3|2007.3|2008.7|2005.7|289
1629798300000|2021-08-24 09:45:00|2009.7|2006.7|2009.7|2006.7|2010.7|2007.7|2009.3|2006.3|169
1629798600000|2021-08-24 09:50:00|||||||||28
1629798900000|2021-08-24 09:55:00|||||||||55
1629799200000|2021-08-24 10:00:00|2010.3|2007.3|2009.7|2006.7|2010.3|2007.3|2009.7|2006.7|74
1629799500000|2021-08-24 10:05:00|2008.7|2005.7|2011.7|2008.7|2011.7|2008.7|2008.7|2005.7|199
1629799800000|2021-08-24 10:10:00|2011|2008|2016|2013|2016.9|2013.9|2010.7|2007.7|395
1629800100000|2021-08-24 10:15:00|2015.7|2012.7|2017.7|2014.7|2019|2016|2015|2012|308
1629800400000|2021-08-24 10:20:00|2018|2015|2019|2016|2019|2016|2017|2014|34
1629800700000|2021-08-24 10:25:00|2019.4|2016.4|2021|2018|2022.2|2019.2|2019.4|2016.4|226
1629801000000|2021-08-24 10:30:00|2020.4|2017.4|2026|2023|2028|2025|2020|2017|428
1629801300000|2021-08-24 10:35:00|2025.7|2022.7|2023.3|2020.3|2025.7|2022.7|2023.3|2020.3|63
1629801600000|2021-08-24 10:40:00|2023|2020|2024.5|2021.5|2025|2022|2022.3|2019.3|93
1629801900000|2021-08-24 10:45:00|2024.3|2021.3|2019.3|2016.3|2024.3|2021.3|2019.3|2016.3|596
1629802200000|2021-08-24 10:50:00|2019|2016|2021.3|2018.3|2021.3|2018.3|2018.8|2015.8|56
1629802500000|2021-08-24 10:55:00|2022|2019|2023.4|2020.4|2023.7|2020.7|2021.3|2018.3|39
1629802800000|2021-08-24 11:00:00|2024.1|2021.1|2021.1|2018.1|2024.7|2021.7|2020.7|2017.7|91
1629803100000|2021-08-24 11:05:00|2021.4|2018.4|2023.9|2020.9|2024.4|2021.4|2019.7|2016.7|29
1629803400000|2021-08-24 11:10:00|2023.7|2020.7|2023.2|2020.2|2024.4|2021.4|2023.2|2020.2|23
1629803700000|2021-08-24 11:15:00|2023.1|2020.1|2021.8|2018.8|2023.1|2020.1|2021.8|2018.8|11
1629804000000|2021-08-24 11:20:00|2021.6|2018.6|2022.8|2019.8|2022.8|2019.8|2021.1|2018.1|19
1629804300000|2021-08-24 11:25:00|2022.6|2019.6|2021.1|2018.1|2022.6|2019.6|2020.1|2017.1|83
1629804600000|2021-08-24 11:30:00|2020.7|2017.7|2020.4|2017.4|2022.4|2019.4|2020.1|2017.1|181
1629804900000|2021-08-24 11:35:00|2020.1|2017.1|2021.1|2018.1|2022.8|2019.8|2020.1|2017.1|86
1629805200000|2021-08-24 11:40:00|2020.4|2017.4|2021.8|2018.8|2022.3|2019.3|2020.1|2017.1|48
1629805500000|2021-08-24 11:45:00|2021.4|2018.4|2019.5|2016.5|2022.1|2019.1|2019.5|2016.5|414
1629805800000|2021-08-24 11:50:00|2018.5|2015.5|2021.1|2018.1|2021.5|2018.5|2018.5|2015.5|663
1629806100000|2021-08-24 11:55:00|2021.3|2018.3|2016.5|2013.5|2022.8|2019.8|2016.5|2013.5|240
1629806400000|2021-08-24 12:00:00|2016.1|2013.1|2020.1|2017.1|2020.1|2017.1|2015.5|2012.5|233
1629806700000|2021-08-24 12:05:00|2019.8|2016.8|2014.1|2011.1|2020.8|2017.8|2014.1|2011.1|294
1629807000000|2021-08-24 12:10:00|2013.5|2010.5|2014.8|2011.8|2014.8|2011.8|2011.1|2008.1|202
1629807300000|2021-08-24 12:15:00|2014.5|2011.5|2014.8|2011.8|2015.8|2012.8|2013.8|2010.8|58
1629807600000|2021-08-24 12:20:00|2015.8|2012.8|2016|2013|2017.2|2014.2|2014.8|2011.8|175
1629807900000|2021-08-24 12:25:00|2015.8|2012.8|2018.6|2015.6|2021.3|2018.3|2015.2|2012.2|314
1629808200000|2021-08-24 12:30:00|2018.2|2015.2|2018.2|2015.2|2018.9|2015.9|2016.2|2013.2|109
1629808500000|2021-08-24 12:35:00|2017.9|2014.9|2018.8|2015.8|2020.8|2017.8|2017.2|2014.2|78
1629808800000|2021-08-24 12:40:00|2019.8|2016.8|2019.8|2016.8|2019.8|2016.8|2019.8|2016.8|36
1629809100000|2021-08-24 12:45:00|2018.8|2015.8|2018.8|2015.8|2019.3|2016.3|2018.5|2015.5|135
1629809400000|2021-08-24 12:50:00|2018.7|2015.7|2019.5|2016.5|2020.8|2017.8|2018.5|2015.5|111
1629809700000|2021-08-24 12:55:00|2019.9|2016.9|2019.2|2016.2|2021.2|2018.2|2018.5|2015.5|140
1629810000000|2021-08-24 13:00:00|2019.4|2016.4|2020.2|2017.2|2020.2|2017.2|2018.2|2015.2|146
1629810300000|2021-08-24 13:05:00|2022.2|2019.2|2021.2|2018.2|2022.2|2019.2|2020.2|2017.2|95
1629810600000|2021-08-24 13:10:00|2020.5|2017.5|2019.2|2016.2|2020.5|2017.5|2016.9|2013.9|225
1629810900000|2021-08-24 13:15:00|2019|2016|2021.6|2018.6|2023.9|2020.9|2019|2016|227
1629811200000|2021-08-24 13:20:00|2021.2|2018.2|2022.6|2019.6|2022.6|2019.6|2019.9|2016.9|229
1629811500000|2021-08-24 13:25:00|2023.6|2020.6|2020.6|2017.6|2023.6|2020.6|2020.6|2017.6|45
1629811800000|2021-08-24 13:30:00|2020.2|2017.2|2017.9|2014.9|2021.6|2018.6|2017.6|2014.6|328
1629812100000|2021-08-24 13:35:00|2017.6|2014.6|2021.6|2018.6|2023|2020|2015.2|2012.2|349
1629812400000|2021-08-24 13:40:00|2022.3|2019.3|2024.4|2021.4|2027.4|2024.4|2021.6|2018.6|1515
1629812700000|2021-08-24 13:45:00|2024.1|2021.1|2029|2026|2030.7|2027.7|2024.1|2021.1|1275
1629813000000|2021-08-24 13:50:00|2028.3|2025.3|2026.3|2023.3|2030|2027|2026|2023|266
1629813300000|2021-08-24 13:55:00|2026.7|2023.7|2023.7|2020.7|2027|2024|2022.2|2019.2|622
1629813600000|2021-08-24 14:00:00|2024.3|2021.3|2025.3|2022.3|2027|2024|2023.8|2020.8|423
1629813900000|2021-08-24 14:05:00|2024.7|2021.7|2023|2020|2027.3|2024.3|2020.8|2017.8|496
1629814200000|2021-08-24 14:10:00|2022.6|2019.6|2022.5|2019.5|2024|2021|2022|2019|129
1629814500000|2021-08-24 14:15:00|2022.7|2019.7|2019|2016|2023|2020|2018.3|2015.3|391
1629814800000|2021-08-24 14:20:00|2019.3|2016.3|2015.6|2012.6|2019.5|2016.5|2015.6|2012.6|315
1629815100000|2021-08-24 14:25:00|2016.6|2013.6|2018|2015|2019|2016|2015.6|2012.6|528
1629815400000|2021-08-24 14:30:00|2018.4|2015.4|2016|2013|2019|2016|2016|2013|166
1629815700000|2021-08-24 14:35:00|2016.3|2013.3|2015.6|2012.6|2016.6|2013.6|2014.6|2011.6|358
1629816000000|2021-08-24 14:40:00|2016.6|2013.6|2017|2014|2017|2014|2015.6|2012.6|189
1629816300000|2021-08-24 14:45:00|2016.6|2013.6|2014.6|2011.6|2016.6|2013.6|2014.6|2011.6|112
1629816600000|2021-08-24 14:50:00|2015.3|2012.3|2016|2013|2017|2014|2015.3|2012.3|461
1629816900000|2021-08-24 14:55:00|2015.6|2012.6|2015.6|2012.6|2016|2013|2014.6|2011.6|124
1629817200000|2021-08-24 15:00:00|2016|2013|2016|2013|2016.6|2013.6|2015|2012|242
1629817500000|2021-08-24 15:05:00|2015.6|2012.6|2016.6|2013.6|2016.6|2013.6|2014.6|2011.6|99
1629817800000|2021-08-24 15:10:00|2016|2013|2013.5|2010.5|2016|2013|2012.6|2009.6|192
1629818100000|2021-08-24 15:15:00|2013.7|2010.7|2009.9|2006.9|2013.7|2010.7|2008.3|2005.3|984
1629818400000|2021-08-24 15:20:00|2009.3|2006.3|2009.9|2006.9|2010.3|2007.3|2007.9|2004.9|627
1629818700000|2021-08-24 15:25:00|2010.3|2007.3|2010.6|2007.6|2011.9|2008.9|2009.8|2006.8|554
1629819000000|2021-08-24 15:30:00|2009.6|2006.6|2010.6|2007.6|2011.3|2008.3|2009.6|2006.6|243
1629819300000|2021-08-24 15:35:00|2010.3|2007.3|2010.9|2007.9|2011.1|2008.1|2009.3|2006.3|641
1629819600000|2021-08-24 15:40:00|2010.6|2007.6|2010.9|2007.9|2010.9|2007.9|2008.9|2005.9|163
1629819900000|2021-08-24 15:45:00|2010.4|2007.4|2010.9|2007.9|2011.9|2008.9|2010.4|2007.4|129
1629820200000|2021-08-24 15:50:00|2011.9|2008.9|2011.6|2008.6|2011.9|2008.9|2010.9|2007.9|270
1629820500000|2021-08-24 15:55:00|2011.3|2008.3|2011|2008|2012|2009|2010.3|2007.3|135
1629820800000|2021-08-24 16:00:00|2011.3|2008.3|2010|2007|2012|2009|2008.6|2005.6|322
1629821100000|2021-08-24 16:05:00|2009.6|2006.6|2009|2006|2011|2008|2009|2006|67
1629821400000|2021-08-24 16:10:00|2010|2007|2011|2008|2011|2008|2009|2006|142
1629821700000|2021-08-24 16:15:00|2012|2009|2011|2008|2012|2009|2010|2007|85
1629822000000|2021-08-24 16:20:00|2011.6|2008.6|2009.8|2006.8|2011.6|2008.6|2009.3|2006.3|598
1629822300000|2021-08-24 16:25:00|2010|2007|2011.6|2008.6|2011.6|2008.6|2008.6|2005.6|305
1629822600000|2021-08-24 16:30:00|2011.2|2008.2|2009.2|2006.2|2011.6|2008.6|2009.2|2006.2|234
1629822900000|2021-08-24 16:35:00|2008.9|2005.9|2011.2|2008.2|2011.2|2008.2|2008.9|2005.9|119
1629823200000|2021-08-24 16:40:00|2011.6|2008.6|2010|2007|2012|2009|2009.6|2006.6|406
1629823500000|2021-08-24 16:45:00|2009.6|2006.6|2008.3|2005.3|2010.6|2007.6|2007.6|2004.6|798
1629823800000|2021-08-24 16:50:00|2009|2006|2005.6|2002.6|2009|2006|2004.6|2001.6|2232
1629824100000|2021-08-24 16:55:00|2006.6|2003.6|2008|2005|2008|2005|2005.6|2002.6|1051
1629824400000|2021-08-24 17:00:00|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|0
1629876600000|2021-08-25 07:30:00|2000.7|1997.7|1995.7|1992.7|2004.8|2001.8|1994.1|1991.1|511
1629876900000|2021-08-25 07:35:00|1996.4|1993.4|1996.1|1993.1|1997.6|1994.6|1996.1|1993.1|207
1629877200000|2021-08-25 07:40:00|1996.3|1993.3|1995.1|1992.1|1996.3|1993.3|1995.1|1992.1|72
1629877500000|2021-08-25 07:45:00|1995.8|1992.8|1996.1|1993.1|1997.8|1994.8|1995.8|1992.8|98
1629877800000|2021-08-25 07:50:00|1995.8|1992.8|1994.8|1991.8|1995.8|1992.8|1993.4|1990.4|243
1629878100000|2021-08-25 07:55:00|1994.5|1991.5|1995.8|1992.8|1997.1|1994.1|1993.6|1990.6|196
1629878400000|2021-08-25 08:00:00|1996.1|1993.1|1994.1|1991.1|1996.1|1993.1|1994.1|1991.1|79
1629878700000|2021-08-25 08:05:00|1994.4|1991.4|1995.8|1992.8|1996.1|1993.1|1994.3|1991.3|47
1629879000000|2021-08-25 08:10:00|1995.6|1992.6|1996.1|1993.1|1996.1|1993.1|1995.6|1992.6|27
1629879300000|2021-08-25 08:15:00|1995.6|1992.6|1994.8|1991.8|1996.1|1993.1|1994.8|1991.8|39
1629879600000|2021-08-25 08:20:00|1995.1|1992.1|1996.1|1993.1|1997.1|1994.1|1995.1|1992.1|58
1629879900000|2021-08-25 08:25:00|1995.8|1992.8|1996.8|1993.8|1997.8|1994.8|1995.8|1992.8|55
1629880200000|2021-08-25 08:30:00|1997.2|1994.2|1995.8|1992.8|1998.2|1995.2|1995.8|1992.8|61
1629880500000|2021-08-25 08:35:00|1996.5|1993.5|1995.8|1992.8|1996.8|1993.8|1995.8|1992.8|81
1629880800000|2021-08-25 08:40:00|1996.5|1993.5|1995.8|1992.8|1996.5|1993.5|1995.8|1992.8|62
1629881100000|2021-08-25 08:45:00|1995.1|1992.1|1994.8|1991.8|1995.8|1992.8|1994.8|1991.8|70
1629881400000|2021-08-25 08:50:00|1994.1|1991.1|1993.8|1990.8|1994.3|1991.3|1993.8|1990.8|37
1629881700000|2021-08-25 08:55:00|1993.5|1990.5|1993|1990|1993.8|1990.8|1991.8|1988.8|378
1629882000000|2021-08-25 09:00:00|1992.8|1989.8|1992.8|1989.8|1993.8|1990.8|1992.5|1989.5|102
1629882300000|2021-08-25 09:05:00|1993.3|1990.3|1993.8|1990.8|1996.2|1993.2|1993.3|1990.3|107
1629882600000|2021-08-25 09:10:00|1994.2|1991.2|1998.3|1995.3|1998.8|1995.8|1994.2|1991.2|78
1629882900000|2021-08-25 09:15:00|1998.5|1995.5|1998.5|1995.5|1998.8|1995.8|1997.5|1994.5|83
1629883200000|2021-08-25 09:20:00|1998.8|1995.8|1995.8|1992.8|1998.8|1995.8|1995.8|1992.8|22
1629883500000|2021-08-25 09:25:00|1996.5|1993.5|1998.5|1995.5|1998.5|1995.5|1996.5|1993.5|37
1629883800000|2021-08-25 09:30:00|1999.2|1996.2|2000.8|1997.8|2001.2|1998.2|1999.2|1996.2|200
1629884100000|2021-08-25 09:35:00|2000.7|1997.7|1999.2|1996.2|2001.2|1998.2|1999.2|1996.2|34
1629884400000|2021-08-25 09:40:00|2000.2|1997.2|2001.2|1998.2|2001.2|1998.2|2000.2|1997.2|28
1629884700000|2021-08-25 09:45:00|2000.7|1997.7|2001.2|1998.2|2001.2|1998.2|2000.7|1997.7|29
1629885000000|2021-08-25 09:50:00|2001.9|1998.9|2002.2|1999.2|2002.2|1999.2|2001.9|1998.9|64
1629885300000|2021-08-25 09:55:00|2001.2|1998.2|2001.9|1998.9|2001.9|1998.9|2000.2|1997.2|28
1629885600000|2021-08-25 10:00:00|2001.5|1998.5|1999.9|1996.9|2002.2|1999.2|1999.9|1996.9|19
1629885900000|2021-08-25 10:05:00|2000.2|1997.2|1997.9|1994.9|2000.9|1997.9|1997.9|1994.9|77
1629886200000|2021-08-25 10:10:00|||||||||26
1629886500000|2021-08-25 10:15:00|||||||||31
1629886800000|2021-08-25 10:20:00|||||||||52
1629887100000|2021-08-25 10:25:00|1997.3|1994.3|1999.6|1996.6|1999.6|1996.6|1997.3|1994.3|115
1629887400000|2021-08-25 10:30:00|1999.9|1996.9|1999.6|1996.6|1999.9|1996.9|1999.6|1996.6|6
1629887700000|2021-08-25 10:35:00|1999.2|1996.2|1998.6|1995.6|1999.2|1996.2|1997.9|1994.9|66
1629888000000|2021-08-25 10:40:00|1998.9|1995.9|2000.2|1997.2|2000.9|1997.9|1998.9|1995.9|37
1629888300000|2021-08-25 10:45:00|1999.9|1996.9|1999.9|1996.9|1999.9|1996.9|1999.9|1996.9|10
1629888600000|2021-08-25 10:50:00|2000.2|1997.2|1999.9|1996.9|2000.2|1997.2|1998.9|1995.9|21
1629888900000|2021-08-25 10:55:00|2001.6|1998.6|2001.2|1998.2|2001.6|1998.6|2001.2|1998.2|33
1629889200000|2021-08-25 11:00:00|2001.6|1998.6|2002.9|1999.9|2002.9|1999.9|2000.6|1997.6|128
1629889500000|2021-08-25 11:05:00|2003.3|2000.3|2002.9|1999.9|2003.3|2000.3|2002.3|1999.3|108
1629889800000|2021-08-25 11:10:00|2002.6|1999.6|2001.3|1998.3|2003.3|2000.3|2001.3|1998.3|109
1629890100000|2021-08-25 11:15:00|2001.9|1998.9|2001.9|1998.9|2002.4|1999.4|2000.9|1997.9|30
1629890400000|2021-08-25 11:20:00|2004.1|2001.1|2005.6|2002.6|2005.6|2002.6|2002.9|1999.9|239
1629890700000|2021-08-25 11:25:00|2006.6|2003.6|2010.6|2007.6|2012.6|2009.6|2006.6|2003.6|212
1629891000000|2021-08-25 11:30:00|2010.2|2007.2|2009.3|2006.3|2010.2|2007.2|2006.9|2003.9|215
1629891300000|2021-08-25 11:35:00|2009.9|2006.9|2009.9|2006.9|2011.6|2008.6|2009.5|2006.5|50
1629891600000|2021-08-25 11:40:00|2009.6|2006.6|2010.6|2007.6|2010.6|2007.6|2007.9|2004.9|38
1629891900000|2021-08-25 11:45:00|2011.3|2008.3|2011.5|2008.5|2012.6|2009.6|2010.4|2007.4|103
1629892200000|2021-08-25 11:50:00|2011|2008|2009.6|2006.6|2012|2009|2007.6|2004.6|97
1629892500000|2021-08-25 11:55:00|2010|2007|2015.1|2012.1|2015.3|2012.3|2010|2007|135
1629892800000|2021-08-25 12:00:00|2015.3|2012.3|2010.6|2007.6|2016.8|2013.8|2008.6|2005.6|264
1629893100000|2021-08-25 12:05:00|2011.1|2008.1|2019.6|2016.6|2019.6|2016.6|2011.1|2008.1|252
1629893400000|2021-08-25 12:10:00|2019.3|2016.3|2012.6|2009.6|2019.6|2016.6|2010.3|2007.3|349
1629893700000|2021-08-25 12:15:00|2012.3|2009.3|2016.6|2013.6|2017|2014|2011|2008|150
1629894000000|2021-08-25 12:20:00|2017|2014|2019|2016|2019.6|2016.6|2016|2013|335
1629894300000|2021-08-25 12:25:00|2020.3|2017.3|2019.3|2016.3|2021|2018|2018.6|2015.6|440
1629894600000|2021-08-25 12:30:00|2019|2016|2017|2014|2019.6|2016.6|2015.6|2012.6|728
1629894900000|2021-08-25 12:35:00|2016.8|2013.8|2013.6|2010.6|2016.8|2013.8|2013.3|2010.3|260
1629895200000|2021-08-25 12:40:00|2014.3|2011.3|2019|2016|2019|2016|2014.3|2011.3|35
1629895500000|2021-08-25 12:45:00|2018.7|2015.7|2016.6|2013.6|2019|2016|2015|2012|99
1629895800000|2021-08-25 12:50:00|2016|2013|2017|2014|2017|2014|2015.3|2012.3|38
1629896100000|2021-08-25 12:55:00|2017.6|2014.6|2015.3|2012.3|2018.6|2015.6|2014.8|2011.8|132
1629896400000|2021-08-25 13:00:00|2014.3|2011.3|2011.6|2008.6|2014.3|2011.3|2011.3|2008.3|88
1629896700000|2021-08-25 13:05:00|2011.3|2008.3|2013.6|2010.6|2014.6|2011.6|2011.3|2008.3|95
1629897000000|2021-08-25 13:10:00|2013.3|2010.3|2015|2012|2015|2012|2012.6|2009.6|113
1629897300000|2021-08-25 13:15:00|2016|2013|2013.3|2010.3|2017.8|2014.8|2013.3|2010.3|108
1629897600000|2021-08-25 13:20:00|2013.6|2010.6|2012.8|2009.8|2014.3|2011.3|2012.6|2009.6|175
1629897900000|2021-08-25 13:25:00|2012.6|2009.6|2009.5|2006.5|2013.3|2010.3|2008|2005|127
1629898200000|2021-08-25 13:30:00|2009.3|2006.3|2002|1999|2010.2|2007.2|1999.9|1996.9|1305
1629898500000|2021-08-25 13:35:00|2001.6|1998.6|2004|2001|2005|2002|2001|1998|232
1629898800000|2021-08-25 13:40:00|2004.1|2001.1|2003.8|2000.8|2007.3|2004.3|2003.6|2000.6|230
1629899100000|2021-08-25 13:45:00|2004|2001|2003.6|2000.6|2006|2003|2002.1|1999.1|163
1629899400000|2021-08-25 13:50:00|2003.8|2000.8|2001.6|1998.6|2005.3|2002.3|2001.6|1998.6|190
1629899700000|2021-08-25 13:55:00|2001.3|1998.3|2007|2004|2007|2004|2000|1997|354
1629900000000|2021-08-25 14:00:00|2006.6|2003.6|2008|2005|2008.5|2005.5|2005.6|2002.6|139
1629900300000|2021-08-25 14:05:00|2007.6|2004.6|2007|2004|2009|2006|2007|2004|223
1629900600000|2021-08-25 14:10:00|2007.6|2004.6|2004.3|2001.3|2009|2006|2003|2000|381
1629900900000|2021-08-25 14:15:00|2004|2001|2000.7|1997.7|2004|2001|2000.2|1997.2|177
1629901200000|2021-08-25 14:20:00|2001|1998|2004|2001|2004|2001|2001|1998|351
1629901500000|2021-08-25 14:25:00|2004.3|2001.3|2003|2000|2004.3|2001.3|2001.7|1998.7|149
1629901800000|2021-08-25 14:30:00|2003.2|2000.2|2003|2000|2006.7|2003.7|2002.8|1999.8|190
1629902100000|2021-08-25 14:35:00|2003.2|2000.2|2002.3|1999.3|2004|2001|2002|1999|137
1629902400000|2021-08-25 14:40:00|2001.7|1998.7|2002.7|1999.7|2002.7|1999.7|2001|1998|150
1629902700000|2021-08-25 14:45:00|2002.3|1999.3|2005.7|2002.7|2005.7|2002.7|2002|1999|290
1629903000000|2021-08-25 14:50:00|2006.2|2003.2|2002|1999|2006.8|2003.8|2002|1999|426
1629903300000|2021-08-25 14:55:00|2001.7|1998.7|2003|2000|2003.7|2000.7|2001|1998|117
1629903600000|2021-08-25 15:00:00|2002.7|1999.7|2004.7|2001.7|2006.7|2003.7|2002.7|1999.7|278
1629903900000|2021-08-25 15:05:00|2005|2002|2010|2007|2010.2|2007.2|2005|2002|250
1629904200000|2021-08-25 15:10:00|2009.7|2006.7|2008|2005|2010.7|2007.7|2008|2005|110
1629904500000|2021-08-25 15:15:00|2007.7|2004.7|2008.7|2005.7|2010.7|2007.7|2007.7|2004.7|504
1629904800000|2021-08-25 15:20:00|2008.4|2005.4|2010.7|2007.7|2011|2008|2008.4|2005.4|215
1629905100000|2021-08-25 15:25:00|2010|2007|2014|2011|2014|2011|2010|2007|242
1629905400000|2021-08-25 15:30:00|2013.7|2010.7|2013|2010|2014|2011|2012|2009|206
1629905700000|2021-08-25 15:35:00|2012|2009|2012|2009|2013.4|2010.4|2010.7|2007.7|233
1629906000000|2021-08-25 15:40:00|2012.5|2009.5|2011|2008|2014|2011|2011|2008|146
1629906300000|2021-08-25 15:45:00|2010|2007|2008.4|2005.4|2010|2007|2008.3|2005.3|277
1629906600000|2021-08-25 15:50:00|2009|2006|2015|2012|2016|2013|2008|2005|316
1629906900000|2021-08-25 15:55:00|2014|2011|2015|2012|2015|2012|2014|2011|48
1629907200000|2021-08-25 16:00:00|2015.4|2012.4|2014.9|2011.9|2015.7|2012.7|2013.7|2010.7|260
1629907500000|2021-08-25 16:05:00|2014.7|2011.7|2019|2016|2020|2017|2014.7|2011.7|306
1629907800000|2021-08-25 16:10:00|2018|2015|2018.7|2015.7|2019.4|2016.4|2017.2|2014.2|100
1629908100000|2021-08-25 16:15:00|2019.4|2016.4|2023.7|2020.7|2024.6|2021.6|2019.4|2016.4|515
1629908400000|2021-08-25 16:20:00|2023.5|2020.5|2026.2|2023.2|2026.7|2023.7|2023.4|2020.4|548
1629908700000|2021-08-25 16:25:00|2026.4|2023.4|2025.4|2022.4|2026.4|2023.4|2023.9|2020.9|455
1629909000000|2021-08-25 16:30:00|2025.2|2022.2|2025.4|2022.4|2026.4|2023.4|2024.7|2021.7|178
1629909300000|2021-08-25 16:35:00|2025.8|2022.8|2023.8|2020.8|2025.8|2022.8|2022.3|2019.3|274
1629909600000|2021-08-25 16:40:00|2023.4|2020.4|2023.1|2020.1|2023.8|2020.8|2022.1|2019.1|435
1629909900000|2021-08-25 16:45:00|2022.4|2019.4|2024.1|2021.1|2024.4|2021.4|2022.4|2019.4|75
1629910200000|2021-08-25 16:50:00|2024.8|2021.8|2018.4|2015.4|2027.4|2024.4|2018.4|2015.4|1877
1629910500000|2021-08-25 16:55:00|2018.6|2015.6|2029.8|2026.8|2030.1|2027.1|2017.4|2014.4|990
1629910800000|2021-08-25 17:00:00|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|0
1629963000000|2021-08-26 07:30:00|2027.9|2024.9|2033.3|2030.3|2033.3|2030.3|2027.9|2024.9|282
1629963300000|2021-08-26 07:35:00|2033.8|2030.8|2025.3|2022.3|2033.8|2030.8|2025.3|2022.3|282
1629963600000|2021-08-26 07:40:00|2025.9|2022.9|2025.6|2022.6|2026.3|2023.3|2024.8|2021.8|35
1629963900000|2021-08-26 07:45:00|2025.3|2022.3|2023.9|2020.9|2027.1|2024.1|2022.9|2019.9|142
1629964200000|2021-08-26 07:50:00|2024.3|2021.3|2019.6|2016.6|2025.3|2022.3|2019.3|2016.3|119
1629964500000|2021-08-26 07:55:00|2019.3|2016.3|2019.6|2016.6|2021.9|2018.9|2019.3|2016.3|67
1629964800000|2021-08-26 08:00:00|2019.3|2016.3|2013.9|2010.9|2019.3|2016.3|2012.6|2009.6|145
1629965100000|2021-08-26 08:05:00|2014.3|2011.3|2014.6|2011.6|2015.3|2012.3|2013.3|2010.3|168
1629965400000|2021-08-26 08:10:00|2014.9|2011.9|2013.3|2010.3|2016.3|2013.3|2012.6|2009.6|89
1629965700000|2021-08-26 08:15:00|2013.6|2010.6|2011.8|2008.8|2013.6|2010.6|2009.6|2006.6|321
1629966000000|2021-08-26 08:20:00|2012|2009|2008.3|2005.3|2012.8|2009.8|2008.3|2005.3|114
1629966300000|2021-08-26 08:25:00|2008.1|2005.1|2007.6|2004.6|2009.3|2006.3|2006.4|2003.4|511
1629966600000|2021-08-26 08:30:00|2007.3|2004.3|2006.3|2003.3|2008.6|2005.6|2005.9|2002.9|398
1629966900000|2021-08-26 08:35:00|2006.6|2003.6|2006.6|2003.6|2009.3|2006.3|2006.3|2003.3|91
1629967200000|2021-08-26 08:40:00|2006.3|2003.3|2007.6|2004.6|2008.3|2005.3|2005.9|2002.9|58
1629967500000|2021-08-26 08:45:00|2007.3|2004.3|2008|2005|2009.5|2006.5|2006.9|2003.9|76
1629967800000|2021-08-26 08:50:00|2007.8|2004.8|2008.6|2005.6|2010.1|2007.1|2007.8|2004.8|77
1629968100000|2021-08-26 08:55:00|2009.1|2006.1|2010.6|2007.6|2010.6|2007.6|2009.1|2006.1|169
1629968400000|2021-08-26 09:00:00|2011|2008|2010|2007|2011.6|2008.6|2010|2007|45
1629968700000|2021-08-26 09:05:00|2009.3|2006.3|2009.3|2006.3|2009.6|2006.6|2009.3|2006.3|24
1629969000000|2021-08-26 09:10:00|2009.5|2006.5|2009.6|2006.6|2011|2008|2009.3|2006.3|49
1629969300000|2021-08-26 09:15:00|2009.5|2006.5|2011.6|2008.6|2012|2009|2009.5|2006.5|112
1629969600000|2021-08-26 09:20:00|2010.6|2007.6|2010.3|2007.3|2011|2008|2010|2007|53
1629969900000|2021-08-26 09:25:00|2010|2007|2009.8|2006.8|2010|2007|2009.8|2006.8|25
1629970200000|2021-08-26 09:30:00|2009.3|2006.3|2007|2004|2010|2007|2007|2004|88
1629970500000|2021-08-26 09:35:00|2006.6|2003.6|2008.7|2005.7|2008.7|2005.7|2006.6|2003.6|62
1629970800000|2021-08-26 09:40:00|2009|2006|2007|2004|2009|2006|2007|2004|28
1629971100000|2021-08-26 09:45:00|2008|2005|2007|2004|2008|2005|2006.7|2003.7|35
1629971400000|2021-08-26 09:50:00|2007.5|2004.5|2007|2004|2008|2005|2007|2004|31
1629971700000|2021-08-26 09:55:00|2007.3|2004.3|2008|2005|2008.5|2005.5|2007|2004|45
1629972000000|2021-08-26 10:00:00|2008.3|2005.3|2009.7|2006.7|2010.2|2007.2|2007.3|2004.3|67
1629972300000|2021-08-26 10:05:00|2009.3|2006.3|2006.5|2003.5|2009.3|2006.3|2006.5|2003.5|46
1629972600000|2021-08-26 10:10:00|2006.7|2003.7|2006|2003|2006.7|2003.7|2004.3|2001.3|73
1629972900000|2021-08-26 10:15:00|2007.7|2004.7|2007.7|2004.7|2008|2005|2007|2004|30
1629973200000|2021-08-26 10:20:00|2007|2004|2007|2004|2007|2004|2006.3|2003.3|19
1629973500000|2021-08-26 10:25:00|2008|2005|2009.7|2006.7|2010|2007|2007.7|2004.7|59
1629973800000|2021-08-26 10:30:00|2010|2007|2008.3|2005.3|2010|2007|2007.3|2004.3|180
1629974100000|2021-08-26 10:35:00|2008|2005|2006.3|2003.3|2008|2005|2006.3|2003.3|34
1629974400000|2021-08-26 10:40:00|2006.8|2003.8|2006.3|2003.3|2007|2004|2006.3|2003.3|18
1629974700000|2021-08-26 10:45:00|2007.3|2004.3|2007.3|2004.3|2007.3|2004.3|2007|2004|28
1629975000000|2021-08-26 10:50:00|2008|2005|2007.4|2004.4|2008|2005|2007.3|2004.3|17
1629975300000|2021-08-26 10:55:00|2006.4|2003.4|2005.4|2002.4|2006.7|2003.7|2005.4|2002.4|30
1629975600000|2021-08-26 11:00:00|2007|2004|2005.4|2002.4|2007.4|2004.4|2005.4|2002.4|57
1629975900000|2021-08-26 11:05:00|2006.4|2003.4|2006|2003|2006.4|2003.4|2006|2003|20
1629976200000|2021-08-26 11:10:00|2006.4|2003.4|2008|2005|2008|2005|2006|2003|33
1629976500000|2021-08-26 11:15:00|2008.4|2005.4|2010|2007|2010.4|2007.4|2008.4|2005.4|68
1629976800000|2021-08-26 11:20:00|2010.7|2007.7|2010.5|2007.5|2011.5|2008.5|2010.4|2007.4|58
1629977100000|2021-08-26 11:25:00|2010.4|2007.4|2009.4|2006.4|2010.4|2007.4|2007.4|2004.4|58
1629977400000|2021-08-26 11:30:00|2009|2006|2006.4|2003.4|2009|2006|2006.4|2003.4|32
1629977700000|2021-08-26 11:35:00|2006|2003|2006.9|2003.9|2007.4|2004.4|2006|2003|7
1629978000000|2021-08-26 11:40:00|2007|2004|2005.4|2002.4|2007.4|2004.4|2004.4|2001.4|89
1629978300000|2021-08-26 11:45:00|2006.4|2003.4|2007.9|2004.9|2009|2006|2005.9|2002.9|59
1629978600000|2021-08-26 11:50:00|2008.1|2005.1|2005.2|2002.2|2008.4|2005.4|2004.4|2001.4|146
1629978900000|2021-08-26 11:55:00|2005|2002|2006.7|2003.7|2006.7|2003.7|2004.7|2001.7|58
1629979200000|2021-08-26 12:00:00|2007|2004|2003|2000|2007.7|2004.7|2003|2000|336
1629979500000|2021-08-26 12:05:00|2002|1999|2001|1998|2002|1999|2000|1997|471
1629979800000|2021-08-26 12:10:00|2000.7|1997.7|2002.4|1999.4|2004.4|2001.4|2000|1997|404
1629980100000|2021-08-26 12:15:00|2001.4|1998.4|1999.7|1996.7|2003.4|2000.4|1999.4|1996.4|266
1629980400000|2021-08-26 12:20:00|1999.1|1996.1|2010.4|2007.4|2010.8|2007.8|1999.1|1996.1|1042
1629980700000|2021-08-26 12:25:00|2010.8|2007.8|2009.1|2006.1|2011.6|2008.6|2008.1|2005.1|325
1629981000000|2021-08-26 12:30:00|2008.7|2005.7|2012.1|2009.1|2013.4|2010.4|2007.4|2004.4|346
1629981300000|2021-08-26 12:35:00|2012.4|2009.4|2014.4|2011.4|2015.4|2012.4|2009.4|2006.4|193
1629981600000|2021-08-26 12:40:00|2015.1|2012.1|2011.8|2008.8|2016.1|2013.1|2011.1|2008.1|163
1629981900000|2021-08-26 12:45:00|2011.9|2008.9|2011.4|2008.4|2013.1|2010.1|2010.8|2007.8|293
1629982200000|2021-08-26 12:50:00|2011.8|2008.8|2012.8|2009.8|2013.8|2010.8|2011.8|2008.8|79
1629982500000|2021-08-26 12:55:00|2011.8|2008.8|2010.8|2007.8|2014.1|2011.1|2009.8|2006.8|285
1629982800000|2021-08-26 13:00:00|2011.1|2008.1|2009.4|2006.4|2011.8|2008.8|2008.4|2005.4|113
1629983100000|2021-08-26 13:05:00|2008.8|2005.8|2010.4|2007.4|2011.1|2008.1|2008.1|2005.1|49
1629983400000|2021-08-26 13:10:00|2009.9|2006.9|2012.8|2009.8|2012.8|2009.8|2009.4|2006.4|201
1629983700000|2021-08-26 13:15:00|2013.1|2010.1|2010.1|2007.1|2014.8|2011.8|2008.8|2005.8|306
1629984000000|2021-08-26 13:20:00|2010.4|2007.4|2009.8|2006.8|2010.9|2007.9|2008.4|2005.4|80
1629984300000|2021-08-26 13:25:00|2009.4|2006.4|2010.6|2007.6|2010.8|2007.8|2007.8|2004.8|81
1629984600000|2021-08-26 13:30:00|2010.3|2007.3|2007.1|2004.1|2011.8|2008.8|2006.4|2003.4|182
1629984900000|2021-08-26 13:35:00|2006.4|2003.4|2004.8|2001.8|2006.4|2003.4|2004.4|2001.4|170
1629985200000|2021-08-26 13:40:00|2004.6|2001.6|2006.4|2003.4|2007.8|2004.8|2003.4|2000.4|263
1629985500000|2021-08-26 13:45:00|2005.4|2002.4|2007.4|2004.4|2009.6|2006.6|2005.4|2002.4|238
1629985800000|2021-08-26 13:50:00|2006.8|2003.8|2008.6|2005.6|2008.6|2005.6|2004.1|2001.1|234
1629986100000|2021-08-26 13:55:00|2008.8|2005.8|2006.5|2003.5|2009.4|2006.4|2006.5|2003.5|146
1629986400000|2021-08-26 14:00:00|2007.1|2004.1|2005.5|2002.5|2009.8|2006.8|2005.5|2002.5|269
1629986700000|2021-08-26 14:05:00|2006.5|2003.5|2008.8|2005.8|2008.8|2005.8|2005.1|2002.1|138
1629987000000|2021-08-26 14:10:00|2011.1|2008.1|2015.1|2012.1|2015.5|2012.5|2011.1|2008.1|277
1629987300000|2021-08-26 14:15:00|2014.8|2011.8|2013.8|2010.8|2015.8|2012.8|2012.5|2009.5|177
1629987600000|2021-08-26 14:20:00|2012.8|2009.8|2013.5|2010.5|2014.5|2011.5|2011.8|2008.8|114
1629987900000|2021-08-26 14:25:00|2013.1|2010.1|2008.8|2005.8|2013.5|2010.5|2008.8|2005.8|183
1629988200000|2021-08-26 14:30:00|2008.3|2005.3|2005.8|2002.8|2011|2008|2005.6|2002.6|201
1629988500000|2021-08-26 14:35:00|2006.1|2003.1|2005.5|2002.5|2009.1|2006.1|2005.1|2002.1|157
1629988800000|2021-08-26 14:40:00|2005.1|2002.1|2005.1|2002.1|2007.5|2004.5|2004.5|2001.5|218
1629989100000|2021-08-26 14:45:00|2005|2002|2005.3|2002.3|2006.5|2003.5|2004.5|2001.5|319
1629989400000|2021-08-26 14:50:00|2005.5|2002.5|2006.1|2003.1|2008.1|2005.1|2003.5|2000.5|163
1629989700000|2021-08-26 14:55:00|2006.5|2003.5|2005.8|2002.8|2008.3|2005.3|2004.1|2001.1|200
1629990000000|2021-08-26 15:00:00|2006.1|2003.1|2006.3|2003.3|2007.1|2004.1|2005.5|2002.5|191
1629990300000|2021-08-26 15:05:00|2005.8|2002.8|2004.5|2001.5|2005.8|2002.8|2002.8|1999.8|204
1629990600000|2021-08-26 15:10:00|2004.8|2001.8|2002.8|1999.8|2005.5|2002.5|2002.2|1999.2|427
1629990900000|2021-08-26 15:15:00|2003.5|2000.5|2005.5|2002.5|2007.7|2004.7|2002.8|1999.8|241
1629991200000|2021-08-26 15:20:00|2004.8|2001.8|2005.5|2002.5|2005.5|2002.5|2004.5|2001.5|52
1629991500000|2021-08-26 15:25:00|2006.2|2003.2|2010.2|2007.2|2010.2|2007.2|2005.5|2002.5|300
1629991800000|2021-08-26 15:30:00|2009.5|2006.5|2008.8|2005.8|2009.5|2006.5|2007.2|2004.2|219
1629992100000|2021-08-26 15:35:00|2009.2|2006.2|2006.2|2003.2|2009.2|2006.2|2006.2|2003.2|76
1629992400000|2021-08-26 15:40:00|2006.5|2003.5|2006.8|2003.8|2007.2|2004.2|2005.5|2002.5|277
1629992700000|2021-08-26 15:45:00|2007.2|2004.2|2008.2|2005.2|2009.2|2006.2|2006.8|2003.8|412
1629993000000|2021-08-26 15:50:00|2008.5|2005.5|2009.4|2006.4|2009.9|2006.9|2006.2|2003.2|191
1629993300000|2021-08-26 15:55:00|2009.5|2006.5|2008.2|2005.2|2011.2|2008.2|2008.2|2005.2|532
1629993600000|2021-08-26 16:00:00|2008.5|2005.5|2007.5|2004.5|2009.2|2006.2|2007.5|2004.5|90
1629993900000|2021-08-26 16:05:00|2007.2|2004.2|2006.2|2003.2|2008.7|2005.7|2006.2|2003.2|90
1629994200000|2021-08-26 16:10:00|2006.9|2003.9|2008.5|2005.5|2008.5|2005.5|2006.2|2003.2|312
1629994500000|2021-08-26 16:15:00|2008.9|2005.9|2007.9|2004.9|2009.5|2006.5|2007.2|2004.2|303
1629994800000|2021-08-26 16:20:00|2007.5|2004.5|2007.2|2004.2|2009.5|2006.5|2006.9|2003.9|115
1629995100000|2021-08-26 16:25:00|2007.5|2004.5|2010.2|2007.2|2010.7|2007.7|2006.2|2003.2|269
1629995400000|2021-08-26 16:30:00|2010.6|2007.6|2010.9|2007.9|2010.9|2007.9|2009.2|2006.2|57
1629995700000|2021-08-26 16:35:00|2011.2|2008.2|2011.2|2008.2|2011.9|2008.9|2009.6|2006.6|488
1629996000000|2021-08-26 16:40:00|2010.7|2007.7|2013.1|2010.1|2013.6|2010.6|2009.9|2006.9|719
1629996300000|2021-08-26 16:45:00|2012.6|2009.6|2018.3|2015.3|2018.9|2015.9|2012.2|2009.2|912
1629996600000|2021-08-26 16:50:00|2018.6|2015.6|2012.6|2009.6|2018.6|2015.6|2012.6|2009.6|1436
1629996900000|2021-08-26 16:55:00|2012.2|2009.2|2012.9|2009.9|2014.9|2011.9|2011.6|2008.6|663
1630049400000|2021-08-27 07:30:00|2012.7|2009.7|2016|2013|2016|2013|2009.5|2006.5|367
1630049700000|2021-08-27 07:35:00|2016.4|2013.4|2017|2014|2017|2014|2014.4|2011.4|123
1630050000000|2021-08-27 07:40:00|2017.4|2014.4|2016.7|2013.7|2017.4|2014.4|2015.7|2012.7|47
1630050300000|2021-08-27 07:45:00|2017|2014|2017.4|2014.4|2017.4|2014.4|2016.4|2013.4|52
1630050600000|2021-08-27 07:50:00|2017|2014|2017|2014|2019.7|2016.7|2017|2014|159
1630050900000|2021-08-27 07:55:00|2018|2015|2014.2|2011.2|2018|2015|2013.7|2010.7|62
1630051200000|2021-08-27 08:00:00|2014.4|2011.4|2017|2014|2017|2014|2013.9|2010.9|51
1630051500000|2021-08-27 08:05:00|2016.4|2013.4|2017|2014|2017|2014|2016|2013|28
1630051800000|2021-08-27 08:10:00|2016.9|2013.9|2018|2015|2019|2016|2016.4|2013.4|53
1630052100000|2021-08-27 08:15:00|2017.7|2014.7|2017.4|2014.4|2017.7|2014.7|2015.7|2012.7|34
1630052400000|2021-08-27 08:20:00|2018|2015|2016|2013|2019.7|2016.7|2015.7|2012.7|69
1630052700000|2021-08-27 08:25:00|2016.7|2013.7|2016.7|2013.7|2017|2014|2016|2013|36
1630053000000|2021-08-27 08:30:00|2016.4|2013.4|2015.1|2012.1|2016.7|2013.7|2015.1|2012.1|18
1630053300000|2021-08-27 08:35:00|2015.2|2012.2|2016.1|2013.1|2016.1|2013.1|2014.1|2011.1|23
1630053600000|2021-08-27 08:40:00|2015.7|2012.7|2018.4|2015.4|2018.4|2015.4|2015.7|2012.7|30
1630053900000|2021-08-27 08:45:00|2018.1|2015.1|2016.7|2013.7|2018.7|2015.7|2016.7|2013.7|94
1630054500000|2021-08-27 08:55:00|2016.6|2013.6|2014.1|2011.1|2016.6|2013.6|2014.1|2011.1|25
1630054800000|2021-08-27 09:00:00|2015.1|2012.1|2017.7|2014.7|2018.7|2015.7|2015.1|2012.1|40
1630055100000|2021-08-27 09:05:00|2017.4|2014.4|2019.4|2016.4|2020.7|2017.7|2016.7|2013.7|299
1630055400000|2021-08-27 09:10:00|2019.1|2016.1|2019.4|2016.4|2019.4|2016.4|2019.1|2016.1|15
1630055700000|2021-08-27 09:15:00|2019.6|2016.6|2020.1|2017.1|2020.1|2017.1|2019.1|2016.1|77
1630056000000|2021-08-27 09:20:00|2020.2|2017.2|2017.7|2014.7|2020.7|2017.7|2017.7|2014.7|132
1630056300000|2021-08-27 09:25:00|2017.6|2014.6|2017.7|2014.7|2018.1|2015.1|2017.4|2014.4|14
1630056600000|2021-08-27 09:30:00|2017.1|2014.1|2018.1|2015.1|2018.7|2015.7|2017.1|2014.1|31
1630056900000|2021-08-27 09:35:00|2018.7|2015.7|2019.4|2016.4|2019.4|2016.4|2018.1|2015.1|39
1630057200000|2021-08-27 09:40:00|2019.1|2016.1|2018.4|2015.4|2019.1|2016.1|2017.7|2014.7|26
1630057500000|2021-08-27 09:45:00|2018.8|2015.8|2020.4|2017.4|2020.4|2017.4|2018.8|2015.8|73
1630057800000|2021-08-27 09:50:00|2019.8|2016.8|2019.8|2016.8|2020.8|2017.8|2018.6|2015.6|51
1630058100000|2021-08-27 09:55:00|2019.4|2016.4|2019.9|2016.9|2020.1|2017.1|2019.3|2016.3|23
1630058400000|2021-08-27 10:00:00|2020.1|2017.1|2022.1|2019.1|2022.4|2019.4|2018.8|2015.8|243
1630058700000|2021-08-27 10:05:00|2021.4|2018.4|2022.4|2019.4|2023.1|2020.1|2021.1|2018.1|99
1630059000000|2021-08-27 10:10:00|2023.1|2020.1|2023.1|2020.1|2023.1|2020.1|2021.8|2018.8|66
1630059300000|2021-08-27 10:15:00|2022.9|2019.9|2022.1|2019.1|2022.9|2019.9|2020.4|2017.4|339
1630059600000|2021-08-27 10:20:00|2022.8|2019.8|2024.8|2021.8|2025.8|2022.8|2022.8|2019.8|259
1630059900000|2021-08-27 10:25:00|2025.1|2022.1|2024.8|2021.8|2026.1|2023.1|2024.1|2021.1|343
1630060200000|2021-08-27 10:30:00|2025.1|2022.1|2029.4|2026.4|2030.8|2027.8|2025.1|2022.1|653
1630060500000|2021-08-27 10:35:00|2029.8|2026.8|2030.8|2027.8|2031.3|2028.3|2028.8|2025.8|627
1630060800000|2021-08-27 10:40:00|2030.4|2027.4|2032.8|2029.8|2034.8|2031.8|2030.4|2027.4|508
1630061100000|2021-08-27 10:45:00|2033.1|2030.1|2033.1|2030.1|2033.4|2030.4|2031.8|2028.8|370
1630061400000|2021-08-27 10:50:00|2032.6|2029.6|2032.8|2029.8|2033.1|2030.1|2032.1|2029.1|93
1630061700000|2021-08-27 10:55:00|2033.1|2030.1|2029.1|2026.1|2035.1|2032.1|2028.8|2025.8|302
1630062000000|2021-08-27 11:00:00|2029.4|2026.4|2028.8|2025.8|2030.4|2027.4|2028.8|2025.8|57
1630062300000|2021-08-27 11:05:00|2029|2026|2032.1|2029.1|2033.8|2030.8|2028.8|2025.8|103
1630062600000|2021-08-27 11:10:00|2031.8|2028.8|2031.8|2028.8|2031.8|2028.8|2029.8|2026.8|31
1630062900000|2021-08-27 11:15:00|2032.1|2029.1|2031.1|2028.1|2032.1|2029.1|2031.1|2028.1|12
1630063200000|2021-08-27 11:20:00|2031.3|2028.3|2033.6|2030.6|2033.8|2030.8|2030.8|2027.8|83
1630063500000|2021-08-27 11:25:00|2033.5|2030.5|2033.1|2030.1|2033.8|2030.8|2032.1|2029.1|70
1630063800000|2021-08-27 11:30:00|2032.8|2029.8|2033.1|2030.1|2033.1|2030.1|2030.8|2027.8|73
1630064100000|2021-08-27 11:35:00|2033.8|2030.8|2031.8|2028.8|2033.8|2030.8|2031.3|2028.3|62
1630064400000|2021-08-27 11:40:00|2032.5|2029.5|2029.8|2026.8|2032.5|2029.5|2029.1|2026.1|40
1630064700000|2021-08-27 11:45:00|2030.1|2027.1|2027.6|2024.6|2030.5|2027.5|2027.5|2024.5|37
1630065000000|2021-08-27 11:50:00|2027.8|2024.8|2029.8|2026.8|2030.5|2027.5|2027.8|2024.8|173
1630065300000|2021-08-27 11:55:00|2030.8|2027.8|2027.1|2024.1|2030.8|2027.8|2027.1|2024.1|66
1630065600000|2021-08-27 12:00:00|2027.8|2024.8|2031.8|2028.8|2035.1|2032.1|2027.8|2024.8|302
1630065900000|2021-08-27 12:05:00|2032|2029|2032.1|2029.1|2033.1|2030.1|2031.8|2028.8|303
1630066200000|2021-08-27 12:10:00|2032.6|2029.6|2032.5|2029.5|2034.8|2031.8|2029.7|2026.7|429
1630066500000|2021-08-27 12:15:00|2032.2|2029.2|2030.8|2027.8|2033.7|2030.7|2030.5|2027.5|132
1630066800000|2021-08-27 12:20:00|2031.5|2028.5|2030.8|2027.8|2031.5|2028.5|2029.2|2026.2|174
1630067100000|2021-08-27 12:25:00|2031.2|2028.2|2034.2|2031.2|2034.7|2031.7|2031.2|2028.2|97
1630067400000|2021-08-27 12:30:00|2034.8|2031.8|2034.8|2031.8|2036.8|2033.8|2034.8|2031.8|343
1630067700000|2021-08-27 12:35:00|2035.2|2032.2|2035.2|2032.2|2036.2|2033.2|2034.2|2031.2|91
1630068000000|2021-08-27 12:40:00|2034.8|2031.8|2032.5|2029.5|2034.8|2031.8|2032.5|2029.5|417
1630068300000|2021-08-27 12:45:00|2031.5|2028.5|2034.8|2031.8|2035.5|2032.5|2031.5|2028.5|197
1630068600000|2021-08-27 12:50:00|2034.2|2031.2|2034.5|2031.5|2035.5|2032.5|2033.3|2030.3|175
1630068900000|2021-08-27 12:55:00|2034.8|2031.8|2033.5|2030.5|2035.2|2032.2|2033.5|2030.5|116
1630069200000|2021-08-27 13:00:00|2032.8|2029.8|2032.3|2029.3|2032.8|2029.8|2030.8|2027.8|120
1630069500000|2021-08-27 13:05:00|2031.8|2028.8|2023.7|2020.7|2032.5|2029.5|2021.8|2018.8|1016
1630069800000|2021-08-27 13:10:00|2023.5|2020.5|2021.9|2018.9|2023.9|2020.9|2017.9|2014.9|650
1630070100000|2021-08-27 13:15:00|2021.5|2018.5|2022.2|2019.2|2022.5|2019.5|2019.2|2016.2|219
1630070400000|2021-08-27 13:20:00|2022.5|2019.5|2023.9|2020.9|2025.2|2022.2|2022.2|2019.2|207
1630070700000|2021-08-27 13:25:00|2023.5|2020.5|2025.5|2022.5|2025.5|2022.5|2022.5|2019.5|132
1630071000000|2021-08-27 13:30:00|2026.2|2023.2|2022.5|2019.5|2026.2|2023.2|2020.2|2017.2|370
1630071300000|2021-08-27 13:35:00|2022.2|2019.2|2023.5|2020.5|2024.2|2021.2|2020.5|2017.5|240
1630071600000|2021-08-27 13:40:00|2023.9|2020.9|2024.9|2021.9|2025.2|2022.2|2020.2|2017.2|266
1630071900000|2021-08-27 13:45:00|2025.5|2022.5|2026.9|2023.9|2027.9|2024.9|2023.5|2020.5|208
1630072200000|2021-08-27 13:50:00|2026.5|2023.5|2027.9|2024.9|2028.7|2025.7|2025.5|2022.5|167
1630072500000|2021-08-27 13:55:00|2028.2|2025.2|2030.2|2027.2|2031.2|2028.2|2025.2|2022.2|288
1630072800000|2021-08-27 14:00:00|2030.5|2027.5|2030.5|2027.5|2033|2030|2029.5|2026.5|221
1630073100000|2021-08-27 14:05:00|2030.2|2027.2|2034.2|2031.2|2035.2|2032.2|2028.5|2025.5|499
1630073400000|2021-08-27 14:10:00|2033.9|2030.9|2034.4|2031.4|2035.9|2032.9|2033.2|2030.2|204
1630073700000|2021-08-27 14:15:00|2034.2|2031.2|2034.9|2031.9|2036.4|2033.4|2033.9|2030.9|231
1630074000000|2021-08-27 14:20:00|2035.4|2032.4|2032.9|2029.9|2037.9|2034.9|2032.9|2029.9|374
1630074300000|2021-08-27 14:25:00|2033.4|2030.4|2032.2|2029.2|2035.5|2032.5|2032.2|2029.2|454
1630074600000|2021-08-27 14:30:00|2033.9|2030.9|2032.6|2029.6|2037.5|2034.5|2032.6|2029.6|305
1630074900000|2021-08-27 14:35:00|2032.2|2029.2|2033.6|2030.6|2034.2|2031.2|2031.6|2028.6|239
1630075200000|2021-08-27 14:40:00|2033.9|2030.9|2033.9|2030.9|2034.2|2031.2|2031.2|2028.2|139
1630075500000|2021-08-27 14:45:00|2034.2|2031.2|2034.9|2031.9|2035.2|2032.2|2033.2|2030.2|255
1630075800000|2021-08-27 14:50:00|2034.6|2031.6|2035.2|2032.2|2036.2|2033.2|2033.6|2030.6|169
1630076100000|2021-08-27 14:55:00|2035.7|2032.7|2036.2|2033.2|2036.2|2033.2|2034.2|2031.2|87
1630076400000|2021-08-27 15:00:00|2036.9|2033.9|2039.9|2036.9|2041.2|2038.2|2036.9|2033.9|360
1630076700000|2021-08-27 15:05:00|2039.7|2036.7|2038.9|2035.9|2042.2|2039.2|2037.9|2034.9|432
1630077000000|2021-08-27 15:10:00|2038.6|2035.6|2035.6|2032.6|2038.6|2035.6|2034.9|2031.9|208
1630077300000|2021-08-27 15:15:00|2035.9|2032.9|2036.9|2033.9|2038.6|2035.6|2035.9|2032.9|244
1630077600000|2021-08-27 15:20:00|2037.3|2034.3|2035.3|2032.3|2037.3|2034.3|2034.3|2031.3|145
1630077900000|2021-08-27 15:25:00|2035.9|2032.9|2035.3|2032.3|2035.9|2032.9|2034.9|2031.9|156
1630078200000|2021-08-27 15:30:00|2036.3|2033.3|2034.9|2031.9|2036.3|2033.3|2034.3|2031.3|216
1630078500000|2021-08-27 15:35:00|2035.3|2032.3|2036.3|2033.3|2038.3|2035.3|2035.3|2032.3|123
1630078800000|2021-08-27 15:40:00|2036.9|2033.9|2037.3|2034.3|2038.3|2035.3|2035.3|2032.3|163
1630079100000|2021-08-27 15:45:00|2038.3|2035.3|2038.9|2035.9|2038.9|2035.9|2037.8|2034.8|139
1630079400000|2021-08-27 15:50:00|2039.3|2036.3|2039.6|2036.6|2041.1|2038.1|2039.3|2036.3|284
1630079700000|2021-08-27 15:55:00|2039.9|2036.9|2040.8|2037.8|2041.3|2038.3|2039.6|2036.6|207
1630080000000|2021-08-27 16:00:00|2040.9|2037.9|2038.9|2035.9|2042.6|2039.6|2036.6|2033.6|185
1630080300000|2021-08-27 16:05:00|2037.9|2034.9|2039.1|2036.1|2039.9|2036.9|2037.3|2034.3|162
1630080600000|2021-08-27 16:10:00|2039.3|2036.3|2041.3|2038.3|2041.9|2038.9|2039.3|2036.3|188
1630080900000|2021-08-27 16:15:00|2040.9|2037.9|2041.6|2038.6|2041.9|2038.9|2039.3|2036.3|91
1630081200000|2021-08-27 16:20:00|2041.9|2038.9|2046.3|2043.3|2047.3|2044.3|2041.9|2038.9|319
1630081500000|2021-08-27 16:25:00|2045.9|2042.9|2045.4|2042.4|2047.3|2044.3|2044.3|2041.3|301
1630081800000|2021-08-27 16:30:00|2045.9|2042.9|2047.9|2044.9|2048.3|2045.3|2044.3|2041.3|291
1630082100000|2021-08-27 16:35:00|2047.6|2044.6|2048|2045|2048.3|2045.3|2047|2044|232
1630082400000|2021-08-27 16:40:00|2047.6|2044.6|2048.3|2045.3|2048.8|2045.8|2047|2044|163
1630082700000|2021-08-27 16:45:00|2049|2046|2047|2044|2049.3|2046.3|2045|2042|409
1630083000000|2021-08-27 16:50:00|2046.3|2043.3|2051.6|2048.6|2051.6|2048.6|2044|2041|1808
1630083300000|2021-08-27 16:55:00|2051.3|2048.3|2050.5|2045.5|2053.3|2050.3|2049.6|2045.1|1246
1630323000000|2021-08-30 11:30:00|2057.7|2054.7|2048.9|2045.9|2058.2|2055.2|2048.9|2045.9|591
1630323300000|2021-08-30 11:35:00|2048.5|2045.5|2054.2|2051.2|2054.3|2051.3|2047.5|2044.5|314
1630323600000|2021-08-30 11:40:00|2054.9|2051.9|2056.5|2053.5|2058.9|2055.9|2054.5|2051.5|870
1630323900000|2021-08-30 11:45:00|2056.3|2053.3|2056.8|2053.8|2058.5|2055.5|2056.2|2053.2|47
1630324200000|2021-08-30 11:50:00|2056.7|2053.7|2056.5|2053.5|2057.3|2054.3|2056.2|2053.2|38
1630324500000|2021-08-30 11:55:00|2056.8|2053.8|2064.4|2061.4|2064.6|2061.6|2056.8|2053.8|501
1630324800000|2021-08-30 12:00:00|2064.3|2061.3|2066.7|2063.7|2067.1|2064.1|2062.1|2059.1|785
1630325100000|2021-08-30 12:05:00|2067.1|2064.1|2069.1|2066.1|2069.4|2066.4|2066.2|2063.2|306
1630325400000|2021-08-30 12:10:00|2068.1|2065.1|2065.8|2062.8|2068.1|2065.1|2062.5|2059.5|578
1630325700000|2021-08-30 12:15:00|2065.7|2062.7|2066.2|2063.2|2067.8|2064.8|2065.2|2062.2|214
1630326000000|2021-08-30 12:20:00|2065.8|2062.8|2064.8|2061.8|2065.8|2062.8|2061.5|2058.5|519
1630326300000|2021-08-30 12:25:00|2065.8|2062.8|2064.5|2061.5|2065.8|2062.8|2062.9|2059.9|334
1630326600000|2021-08-30 12:30:00|2064.2|2061.2|2065.9|2062.9|2066|2063|2062.5|2059.5|180
1630326900000|2021-08-30 12:35:00|2065.5|2062.5|2068.8|2065.8|2068.8|2065.8|2064.5|2061.5|249
1630327200000|2021-08-30 12:40:00|2068.2|2065.2|2063.5|2060.5|2068.8|2065.8|2061.5|2058.5|391
1630327500000|2021-08-30 12:45:00|2063.9|2060.9|2065.9|2062.9|2066.9|2063.9|2062.2|2059.2|173
1630327800000|2021-08-30 12:50:00|2066.5|2063.5|2065.9|2062.9|2067.5|2064.5|2065.2|2062.2|181
1630328100000|2021-08-30 12:55:00|2065.5|2062.5|2068.4|2065.4|2069.5|2066.5|2065.5|2062.5|168
1630328400000|2021-08-30 13:00:00|2068.5|2065.5|2070.2|2067.2|2071.5|2068.5|2066.2|2063.2|454
1630328700000|2021-08-30 13:05:00|2070.5|2067.5|2070.2|2067.2|2071.8|2068.8|2069.5|2066.5|217
1630329000000|2021-08-30 13:10:00|2070.5|2067.5|2070.2|2067.2|2071.2|2068.2|2069.8|2066.8|130
1630329300000|2021-08-30 13:15:00|2069.9|2066.9|2069.8|2066.8|2070.5|2067.5|2069.2|2066.2|393
1630329600000|2021-08-30 13:20:00|2071|2068|2073.1|2070.1|2073.1|2070.1|2068.5|2065.5|336
1630329900000|2021-08-30 13:25:00|2072.1|2069.1|2070.5|2067.5|2072.5|2069.5|2069.5|2066.5|587
1630330200000|2021-08-30 13:30:00|2069.8|2066.8|2069.2|2066.2|2072.2|2069.2|2068.5|2065.5|594
1630330500000|2021-08-30 13:35:00|2069.5|2066.5|2069.2|2066.2|2070.8|2067.8|2067.8|2064.8|211
1630330800000|2021-08-30 13:40:00|2068.8|2065.8|2070.2|2067.2|2070.3|2067.3|2067.5|2064.5|415
1630331100000|2021-08-30 13:45:00|2069.8|2066.8|2068.6|2065.6|2069.8|2066.8|2066.8|2063.8|153
1630331400000|2021-08-30 13:50:00|2068.2|2065.2|2064.6|2061.6|2068.8|2065.8|2064.6|2061.6|894
1630331700000|2021-08-30 13:55:00|2064.9|2061.9|2063.6|2060.6|2067.9|2064.9|2063.2|2060.2|455
1630332000000|2021-08-30 14:00:00|2063.7|2060.7|2060.6|2057.6|2065.2|2062.2|2060.6|2057.6|364
1630332300000|2021-08-30 14:05:00|2060.2|2057.2|2058.9|2055.9|2060.6|2057.6|2056.9|2053.9|610
1630332600000|2021-08-30 14:10:00|2058.6|2055.6|2058.3|2055.3|2058.9|2055.9|2057.9|2054.9|331
1630332900000|2021-08-30 14:15:00|2058.1|2055.1|2055.3|2052.3|2058.9|2055.9|2055.3|2052.3|308
1630333200000|2021-08-30 14:20:00|2055.4|2052.4|2059.6|2056.6|2060.6|2057.6|2055.3|2052.3|344
1630333500000|2021-08-30 14:25:00|2058.9|2055.9|2058.3|2055.3|2059.9|2056.9|2057.6|2054.6|267
1630333800000|2021-08-30 14:30:00|2057.6|2054.6|2062.6|2059.6|2063.6|2060.6|2057.3|2054.3|268
1630334100000|2021-08-30 14:35:00|2063.6|2060.6|2065.9|2062.9|2066.9|2063.9|2061.9|2058.9|285
1630334400000|2021-08-30 14:40:00|2066.3|2063.3|2064.9|2061.9|2066.6|2063.6|2063.9|2060.9|212
1630334700000|2021-08-30 14:45:00|2065.2|2062.2|2066.9|2063.9|2068.6|2065.6|2065.2|2062.2|333
1630335000000|2021-08-30 14:50:00|2067.3|2064.3|2069|2066|2069.5|2066.5|2065|2062|148
1630335300000|2021-08-30 14:55:00|2070|2067|2069|2066|2070|2067|2067.5|2064.5|137
1630335600000|2021-08-30 15:00:00|2068.6|2065.6|2069|2066|2070.3|2067.3|2068.6|2065.6|484
1630335900000|2021-08-30 15:05:00|2068.6|2065.6|2067|2064|2069|2066|2066.6|2063.6|119
1630336200000|2021-08-30 15:10:00|2067.5|2064.5|2067.3|2064.3|2069.3|2066.3|2067|2064|167
1630336500000|2021-08-30 15:15:00|2066.3|2063.3|2065.4|2062.4|2066.3|2063.3|2064.3|2061.3|116
1630336800000|2021-08-30 15:20:00|2065.6|2062.6|2069.3|2066.3|2069.9|2066.9|2065.6|2062.6|120
1630337100000|2021-08-30 15:25:00|2068.3|2065.3|2067|2064|2068.3|2065.3|2065.3|2062.3|151
1630337400000|2021-08-30 15:30:00|2067.3|2064.3|2066|2063|2069.1|2066.1|2066|2063|200
1630337700000|2021-08-30 15:35:00|2065.6|2062.6|2065|2062|2066.6|2063.6|2065|2062|133
1630338000000|2021-08-30 15:40:00|2064.3|2061.3|2066|2063|2066.3|2063.3|2063.3|2060.3|165
1630338300000|2021-08-30 15:45:00|2065.7|2062.7|2064|2061|2065.7|2062.7|2063.5|2060.5|128
1630338600000|2021-08-30 15:50:00|2063.7|2060.7|2064.3|2061.3|2066.6|2063.6|2063.7|2060.7|224
1630338900000|2021-08-30 15:55:00|2064.5|2061.5|2065.6|2062.6|2066.6|2063.6|2064.5|2061.5|345
1630339200000|2021-08-30 16:00:00|2066|2063|2066.6|2063.6|2066.6|2063.6|2065.6|2062.6|107
1630339500000|2021-08-30 16:05:00|2066|2063|2069.9|2066.9|2069.9|2066.9|2066|2063|330
1630339800000|2021-08-30 16:10:00|2069.6|2066.6|2068.6|2065.6|2069.6|2066.6|2067.6|2064.6|313
1630340100000|2021-08-30 16:15:00|2068.3|2065.3|2067.3|2064.3|2069.6|2066.6|2067.3|2064.3|146
1630340400000|2021-08-30 16:20:00|2067|2064|2067.5|2064.5|2068.6|2065.6|2067|2064|208
1630340700000|2021-08-30 16:25:00|2067.3|2064.3|2066|2063|2068|2065|2065.3|2062.3|104
1630341000000|2021-08-30 16:30:00|2065.6|2062.6|2070.1|2067.1|2070.6|2067.6|2064.6|2061.6|539
1630341300000|2021-08-30 16:35:00|2070|2067|2070|2067|2070.6|2067.6|2066.8|2063.8|324
1630341600000|2021-08-30 16:40:00|2069.8|2066.8|2068.2|2065.2|2069.8|2066.8|2066.3|2063.3|804
1630341900000|2021-08-30 16:45:00|2068|2065|2067.3|2064.3|2069.5|2066.5|2066|2063|498
1630342200000|2021-08-30 16:50:00|2068|2065|2069|2066|2069.3|2066.3|2066.3|2063.3|1527
1630342500000|2021-08-30 16:55:00|2070|2067|2072|2069|2072.3|2069.3|2068.7|2065.7|948
1630395000000|2021-08-31 07:30:00|2071.8|2068.8|2071.6|2068.6|2072.8|2069.8|2066|2063|221
1630395300000|2021-08-31 07:35:00|2071.1|2068.1|2068.8|2065.8|2072.9|2069.9|2068.4|2065.4|136
1630395600000|2021-08-31 07:40:00|2069.3|2066.3|2066.1|2063.1|2069.3|2066.3|2066.1|2063.1|55
1630395900000|2021-08-31 07:45:00|2065.8|2062.8|2063.8|2060.8|2066.5|2063.5|2062.8|2059.8|107
1630396200000|2021-08-31 07:50:00|2062.9|2059.9|2063.8|2060.8|2063.8|2060.8|2062.8|2059.8|66
1630396500000|2021-08-31 07:55:00|2063.4|2060.4|2063.1|2060.1|2063.4|2060.4|2062.8|2059.8|19
1630396800000|2021-08-31 08:00:00|2062.8|2059.8|2064.1|2061.1|2064.8|2061.8|2062.8|2059.8|50
1630397100000|2021-08-31 08:05:00|2063.8|2060.8|2060|2057|2063.8|2060.8|2059.5|2056.5|262
1630397400000|2021-08-31 08:10:00|2060.1|2057.1|2059.8|2056.8|2061.5|2058.5|2059.2|2056.2|94
1630397700000|2021-08-31 08:15:00|2060.8|2057.8|2061.8|2058.8|2062.5|2059.5|2060.2|2057.2|130
1630398000000|2021-08-31 08:20:00|2061.5|2058.5|2060.9|2057.9|2062.2|2059.2|2060.9|2057.9|162
1630398300000|2021-08-31 08:25:00|2061.9|2058.9|2061.5|2058.5|2062.2|2059.2|2060.9|2057.9|91
1630398600000|2021-08-31 08:30:00|2061.9|2058.9|2061.9|2058.9|2062.9|2059.9|2060.9|2057.9|97
1630398900000|2021-08-31 08:35:00|2061.7|2058.7|2061.9|2058.9|2061.9|2058.9|2061.4|2058.4|26
1630399200000|2021-08-31 08:40:00|2061.7|2058.7|2061.2|2058.2|2061.9|2058.9|2061.2|2058.2|16
1630399500000|2021-08-31 08:45:00|2061.9|2058.9|2060.2|2057.2|2062.2|2059.2|2060.2|2057.2|111
1630399800000|2021-08-31 08:50:00|2060.6|2057.6|2063.2|2060.2|2063.4|2060.4|2060.2|2057.2|83
1630400100000|2021-08-31 08:55:00|2063.6|2060.6|2063.2|2060.2|2063.7|2060.7|2062.2|2059.2|25
1630400400000|2021-08-31 09:00:00|2062.9|2059.9|2062.4|2059.4|2063.9|2060.9|2061.9|2058.9|209
1630400700000|2021-08-31 09:05:00|2062.6|2059.6|2060|2057|2062.9|2059.9|2059.3|2056.3|441
1630401000000|2021-08-31 09:10:00|2059.7|2056.7|2059|2056|2060.7|2057.7|2058.7|2055.7|260
1630401300000|2021-08-31 09:15:00|2059.2|2056.2|2058.7|2055.7|2059.2|2056.2|2057.7|2054.7|177
1630401600000|2021-08-31 09:20:00|2058.5|2055.5|2059|2056|2061.3|2058.3|2058|2055|366
1630401900000|2021-08-31 09:25:00|2059.4|2056.4|2059.4|2056.4|2061|2058|2058.4|2055.4|299
1630402200000|2021-08-31 09:30:00|2060.1|2057.1|2057.7|2054.7|2060.1|2057.1|2056.7|2053.7|248
1630402500000|2021-08-31 09:35:00|2058.1|2055.1|2055.7|2052.7|2058.2|2055.2|2055.4|2052.4|245
1630402800000|2021-08-31 09:40:00|2056.4|2053.4|2054|2051|2056.7|2053.7|2053.7|2050.7|479
1630403100000|2021-08-31 09:45:00|2054.7|2051.7|2055.3|2052.3|2056|2053|2054.7|2051.7|108
1630403400000|2021-08-31 09:50:00|2055.7|2052.7|2056.3|2053.3|2058.7|2055.7|2054.7|2051.7|194
1630403700000|2021-08-31 09:55:00|2056.7|2053.7|2056.7|2053.7|2057.4|2054.4|2056.7|2053.7|38
1630404000000|2021-08-31 10:00:00|2057|2054|2056.7|2053.7|2058.7|2055.7|2056.2|2053.2|55
1630404300000|2021-08-31 10:05:00|2056|2053|2055.5|2052.5|2056|2053|2055|2052|84
1630404600000|2021-08-31 10:10:00|2055.7|2052.7|2057.5|2054.5|2057.7|2054.7|2055.7|2052.7|62
1630404900000|2021-08-31 10:15:00|2057.4|2054.4|2056|2053|2058.7|2055.7|2055.7|2052.7|68
1630405200000|2021-08-31 10:20:00|2056.2|2053.2|2056.7|2053.7|2057.7|2054.7|2056.2|2053.2|46
1630405500000|2021-08-31 10:25:00|2056|2053|2056.7|2053.7|2056.7|2053.7|2055.7|2052.7|38
1630405800000|2021-08-31 10:30:00|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|18
1630406100000|2021-08-31 10:35:00|2056.2|2053.2|2056.3|2053.3|2056.7|2053.7|2055.7|2052.7|58
1630406400000|2021-08-31 10:40:00|2057.3|2054.3|2059.8|2056.8|2059.8|2056.8|2056.7|2053.7|48
1630406700000|2021-08-31 10:45:00|2059.7|2056.7|2058.7|2055.7|2059.7|2056.7|2057|2054|65
1630407000000|2021-08-31 10:50:00|2058.8|2055.8|2056.7|2053.7|2058.8|2055.8|2056.7|2053.7|44
1630407300000|2021-08-31 10:55:00|2056.8|2053.8|2056.4|2053.4|2057.3|2054.3|2056.3|2053.3|22
1630407600000|2021-08-31 11:00:00|2056.7|2053.7|2055.4|2052.4|2056.7|2053.7|2055|2052|73
1630407900000|2021-08-31 11:05:00|2055.7|2052.7|2049.7|2046.7|2055.7|2052.7|2047|2044|388
1630408200000|2021-08-31 11:10:00|2049.6|2046.6|2050.1|2047.1|2051.1|2048.1|2048.7|2045.7|166
1630408500000|2021-08-31 11:15:00|2050.4|2047.4|2051.1|2048.1|2051.8|2048.8|2050.1|2047.1|72
1630408800000|2021-08-31 11:20:00|2051.4|2048.4|2051.1|2048.1|2052.7|2049.7|2051.1|2048.1|57
1630409100000|2021-08-31 11:25:00|2050.9|2047.9|2052.7|2049.7|2052.7|2049.7|2050.4|2047.4|170
1630409400000|2021-08-31 11:30:00|2053.7|2050.7|2052.7|2049.7|2054.1|2051.1|2052.2|2049.2|73
1630409700000|2021-08-31 11:35:00|2053.1|2050.1|2055.4|2052.4|2056.1|2053.1|2053.1|2050.1|61
1630410000000|2021-08-31 11:40:00|2055.6|2052.6|2054.4|2051.4|2055.7|2052.7|2053.4|2050.4|70
1630410300000|2021-08-31 11:45:00|2054.2|2051.2|2053.4|2050.4|2054.2|2051.2|2053.4|2050.4|74
1630410600000|2021-08-31 11:50:00|2054.1|2051.1|2053.8|2050.8|2054.4|2051.4|2053.4|2050.4|231
1630410900000|2021-08-31 11:55:00|2054.2|2051.2|2051.2|2048.2|2054.2|2051.2|2050.8|2047.8|107
1630411200000|2021-08-31 12:00:00|2051.8|2048.8|2049.5|2046.5|2052.7|2049.7|2048.4|2045.4|884
1630411500000|2021-08-31 12:05:00|2049.1|2046.1|2048.5|2045.5|2050.5|2047.5|2048.5|2045.5|259
1630411800000|2021-08-31 12:10:00|2047.2|2044.2|2046.8|2043.8|2048.2|2045.2|2045.2|2042.2|476
1630412100000|2021-08-31 12:15:00|2047.2|2044.2|2049.5|2046.5|2050.5|2047.5|2046.5|2043.5|354
1630412400000|2021-08-31 12:20:00|2049.1|2046.1|2049.6|2046.6|2050.1|2047.1|2047|2044|171
1630412700000|2021-08-31 12:25:00|2049.5|2046.5|2051.1|2048.1|2051.5|2048.5|2049.2|2046.2|427
1630413000000|2021-08-31 12:30:00|2050.5|2047.5|2049.2|2046.2|2050.8|2047.8|2047.2|2044.2|305
1630413300000|2021-08-31 12:35:00|2049.3|2046.3|2051.1|2048.1|2051.1|2048.1|2048.8|2045.8|147
1630413600000|2021-08-31 12:40:00|2051.5|2048.5|2051.5|2048.5|2051.8|2048.8|2050.5|2047.5|151
1630413900000|2021-08-31 12:45:00|2050.8|2047.8|2054.5|2051.5|2055.1|2052.1|2050.6|2047.6|135
1630414200000|2021-08-31 12:50:00|2054.6|2051.6|2053.5|2050.5|2055.8|2052.8|2053.5|2050.5|132
1630414500000|2021-08-31 12:55:00|2053|2050|2053.6|2050.6|2055.1|2052.1|2052.5|2049.5|209
1630414800000|2021-08-31 13:00:00|2053.8|2050.8|2050.5|2047.5|2054.5|2051.5|2049.5|2046.5|166
1630415100000|2021-08-31 13:05:00|2050|2047|2049.2|2046.2|2051.5|2048.5|2048.5|2045.5|210
1630415400000|2021-08-31 13:10:00|2048.8|2045.8|2050.3|2047.3|2051.2|2048.2|2048.2|2045.2|230
1630415700000|2021-08-31 13:15:00|2050.5|2047.5|2047.1|2044.1|2050.5|2047.5|2045.2|2042.2|569
1630416000000|2021-08-31 13:20:00|2047.2|2044.2|2047.9|2044.9|2048.6|2045.6|2046.9|2043.9|233
1630416300000|2021-08-31 13:25:00|2047.2|2044.2|2049.6|2046.6|2050.9|2047.9|2046.9|2043.9|203
1630416600000|2021-08-31 13:30:00|2049.9|2046.9|2046.9|2043.9|2050.6|2047.6|2045.9|2042.9|841
1630416900000|2021-08-31 13:35:00|2047.4|2044.4|2045.9|2042.9|2049.6|2046.6|2045.9|2042.9|408
1630417200000|2021-08-31 13:40:00|2046.4|2043.4|2041.6|2038.6|2046.6|2043.6|2041.6|2038.6|1195
1630417500000|2021-08-31 13:45:00|2041.9|2038.9|2043.1|2040.1|2043.2|2040.2|2039.9|2036.9|701
1630417800000|2021-08-31 13:50:00|2043.2|2040.2|2039.9|2036.9|2046.1|2043.1|2039.9|2036.9|339
1630418100000|2021-08-31 13:55:00|2039.8|2036.8|2038.2|2035.2|2041.6|2038.6|2038.2|2035.2|455
1630418400000|2021-08-31 14:00:00|2038.9|2035.9|2029.7|2026.7|2038.9|2035.9|2029.7|2026.7|1105
1630418700000|2021-08-31 14:05:00|2030.3|2027.3|2030.9|2027.9|2030.9|2027.9|2025.2|2022.2|932
1630419000000|2021-08-31 14:10:00|2030.8|2027.8|2031.7|2028.7|2032.7|2029.7|2029.3|2026.3|456
1630419300000|2021-08-31 14:15:00|2031.3|2028.3|2031.7|2028.7|2032.9|2029.9|2030.7|2027.7|352
1630419600000|2021-08-31 14:20:00|2031.4|2028.4|2030.7|2027.7|2033.9|2030.9|2029.9|2026.9|515
1630419900000|2021-08-31 14:25:00|2030|2027|2030.3|2027.3|2030.7|2027.7|2028.7|2025.7|383
1630420200000|2021-08-31 14:30:00|2029.7|2026.7|2034.3|2031.3|2034.3|2031.3|2029.3|2026.3|351
1630420500000|2021-08-31 14:35:00|2034.2|2031.2|2033.4|2030.4|2035.2|2032.2|2029|2026|1301
1630420800000|2021-08-31 14:40:00|2033.5|2030.5|2035.7|2032.7|2038|2035|2033.4|2030.4|1046
1630421100000|2021-08-31 14:45:00|2035.8|2032.8|2034.4|2031.4|2038.7|2035.7|2034.4|2031.4|863
1630421400000|2021-08-31 14:50:00|2034.7|2031.7|2034.2|2031.2|2036.4|2033.4|2033.8|2030.8|2743
1630421700000|2021-08-31 14:55:00|2033.8|2030.8|2034.2|2031.2|2034.2|2031.2|2031.5|2028.5|1699
1630422000000|2021-08-31 15:00:00|2034.5|2031.5|2034.5|2031.5|2037.5|2034.5|2034.2|2031.2|224
1630422300000|2021-08-31 15:05:00|2033.5|2030.5|2037.2|2034.2|2037.7|2034.7|2032.5|2029.5|292
1630422600000|2021-08-31 15:10:00|2036.8|2033.8|2034.8|2031.8|2037.8|2034.8|2034.8|2031.8|893
1630422900000|2021-08-31 15:15:00|2036.1|2033.1|2037.1|2034.1|2038.1|2035.1|2034.8|2031.8|273
1630423200000|2021-08-31 15:20:00|2037.8|2034.8|2038.8|2035.8|2039.5|2036.5|2035.8|2032.8|766
1630423500000|2021-08-31 15:25:00|2038.5|2035.5|2039.1|2036.1|2039.5|2036.5|2037.8|2034.8|287
1630423800000|2021-08-31 15:30:00|2038.1|2035.1|2038.8|2035.8|2041.5|2038.5|2036.8|2033.8|417
1630424100000|2021-08-31 15:35:00|2038.1|2035.1|2037.1|2034.1|2038.6|2035.6|2035.8|2032.8|257
1630424400000|2021-08-31 15:40:00|2036.8|2033.8|2037.1|2034.1|2038.1|2035.1|2035.8|2032.8|339
1630424700000|2021-08-31 15:45:00|2037.6|2034.6|2039.4|2036.4|2039.8|2036.8|2035.8|2032.8|428
1630425000000|2021-08-31 15:50:00|2037.1|2034.1|2037.4|2034.4|2037.9|2034.9|2036.1|2033.1|214
1630425300000|2021-08-31 15:55:00|2037.8|2034.8|2038.1|2035.1|2039.1|2036.1|2037.3|2034.3|157
1630425600000|2021-08-31 16:00:00|2038.3|2035.3|2038.8|2035.8|2039.1|2036.1|2037.1|2034.1|296
1630425900000|2021-08-31 16:05:00|2039.1|2036.1|2042.1|2039.1|2044.4|2041.4|2038.1|2035.1|820
1630426200000|2021-08-31 16:10:00|2041.6|2038.6|2044.2|2041.2|2044.2|2041.2|2040.1|2037.1|370
1630426500000|2021-08-31 16:15:00|2044.3|2041.3|2043.8|2040.8|2045.2|2042.2|2041.4|2038.4|350
1630426800000|2021-08-31 16:20:00|2043.4|2040.4|2044.1|2041.1|2045.4|2042.4|2042.4|2039.4|790
1630427100000|2021-08-31 16:25:00|2044.4|2041.4|2043.4|2040.4|2045.6|2042.6|2043.1|2040.1|314
1630427400000|2021-08-31 16:30:00|2043.1|2040.1|2042.7|2039.7|2043.4|2040.4|2041.4|2038.4|406
1630427700000|2021-08-31 16:35:00|2042.4|2039.4|2043|2040|2043.4|2040.4|2041.7|2038.7|165
1630428000000|2021-08-31 16:40:00|2043.4|2040.4|2039.1|2036.1|2044|2041|2039.1|2036.1|991
1630428300000|2021-08-31 16:45:00|2038.5|2035.5|2034.6|2031.6|2038.5|2035.5|2034.5|2031.5|453
1630428600000|2021-08-31 16:50:00|2034.5|2031.5|2035.9|2032.9|2037.7|2034.7|2034.5|2031.5|2589
1630428900000|2021-08-31 16:55:00|2035.7|2032.7|2035.7|2032.7|2036.7|2033.7|2033.7|2030.7|1053
1630481400000|2021-09-01 07:30:00|2046.8|2043.8|2039.8|2036.8|2048.6|2045.6|2039.6|2036.6|169
1630481700000|2021-09-01 07:35:00|2039.6|2036.6|2042.1|2039.1|2042.8|2039.8|2039.1|2036.1|116
1630482000000|2021-09-01 07:40:00|2042.5|2039.5|2043.1|2040.1|2044.1|2041.1|2040.5|2037.5|47
1630482300000|2021-09-01 07:45:00|2042.5|2039.5|2044.8|2041.8|2045.1|2042.1|2042.5|2039.5|58
1630482600000|2021-09-01 07:50:00|2046.1|2043.1|2047|2044|2049.5|2046.5|2046.1|2043.1|179
1630482900000|2021-09-01 07:55:00|2047.1|2044.1|2046.6|2043.6|2047.5|2044.5|2044.9|2041.9|53
1630483200000|2021-09-01 08:00:00|2046.8|2043.8|2047.5|2044.5|2048.5|2045.5|2045.9|2042.9|36
1630483500000|2021-09-01 08:05:00|2047.1|2044.1|2046.2|2043.2|2047.4|2044.4|2046.2|2043.2|25
1630483800000|2021-09-01 08:10:00|2045.9|2042.9|2045|2042|2045.9|2042.9|2044.9|2041.9|43
1630484100000|2021-09-01 08:15:00|2045.5|2042.5|2047.5|2044.5|2048.5|2045.5|2045.5|2042.5|54
1630484400000|2021-09-01 08:20:00|2047.4|2044.4|2048.4|2045.4|2049|2046|2045.5|2042.5|51
1630484700000|2021-09-01 08:25:00|2048.5|2045.5|2050.5|2047.5|2050.5|2047.5|2047.9|2044.9|104
1630485000000|2021-09-01 08:30:00|2050.2|2047.2|2052.2|2049.2|2054.8|2051.8|2047.2|2044.2|120
1630485300000|2021-09-01 08:35:00|2051.8|2048.8|2051.5|2048.5|2053.8|2050.8|2051.2|2048.2|69
1630485600000|2021-09-01 08:40:00|2051.2|2048.2|2051.9|2048.9|2053.5|2050.5|2050.9|2047.9|87
1630485900000|2021-09-01 08:45:00|2052.3|2049.3|2049.4|2046.4|2052.3|2049.3|2048.9|2045.9|82
1630486200000|2021-09-01 08:50:00|2049.3|2046.3|2049.3|2046.3|2049.5|2046.5|2049.3|2046.3|20
1630486500000|2021-09-01 08:55:00|2049|2046|2050.3|2047.3|2050.5|2047.5|2048.3|2045.3|58
1630486800000|2021-09-01 09:00:00|2049.9|2046.9|2050.3|2047.3|2050.9|2047.9|2049.3|2046.3|43
1630487100000|2021-09-01 09:05:00|2050.4|2047.4|2048.9|2045.9|2050.9|2047.9|2048.9|2045.9|23
1630487400000|2021-09-01 09:10:00|2049.3|2046.3|2052|2049|2052.8|2049.8|2048.9|2045.9|381
1630487700000|2021-09-01 09:15:00|2051.7|2048.7|2052.4|2049.4|2052.4|2049.4|2051|2048|113
1630488000000|2021-09-01 09:20:00|2052|2049|2052.4|2049.4|2052.5|2049.5|2051.4|2048.4|29
1630488300000|2021-09-01 09:25:00|2052.5|2049.5|2047.1|2044.1|2052.5|2049.5|2046.7|2043.7|152
1630488600000|2021-09-01 09:30:00|2047.7|2044.7|2048.7|2045.7|2048.7|2045.7|2047.7|2044.7|23
1630488900000|2021-09-01 09:35:00|2049.1|2046.1|2048.1|2045.1|2049.1|2046.1|2048.1|2045.1|7
1630489200000|2021-09-01 09:40:00|2048.4|2045.4|2048.1|2045.1|2048.4|2045.4|2047.7|2044.7|19
1630489500000|2021-09-01 09:45:00|2047.7|2044.7|2047.5|2044.5|2047.7|2044.7|2047.5|2044.5|23
1630489800000|2021-09-01 09:50:00|2048.1|2045.1|2048.7|2045.7|2048.7|2045.7|2048.1|2045.1|135
1630490100000|2021-09-01 09:55:00|2049.5|2046.5|2048.5|2045.5|2049.5|2046.5|2048.1|2045.1|20
1630490400000|2021-09-01 10:00:00|2048.7|2045.7|2049.1|2046.1|2049.1|2046.1|2047.7|2044.7|158
1630490700000|2021-09-01 10:05:00|2049.8|2046.8|2052.7|2049.7|2052.7|2049.7|2049.8|2046.8|145
1630491000000|2021-09-01 10:10:00|2052.4|2049.4|2052.7|2049.7|2053.7|2050.7|2052.1|2049.1|149
1630491300000|2021-09-01 10:15:00|2053.1|2050.1|2053.7|2050.7|2053.7|2050.7|2052.7|2049.7|104
1630491600000|2021-09-01 10:20:00|2054.7|2051.7|2054.5|2051.5|2056|2053|2054|2051|188
1630491900000|2021-09-01 10:25:00|2054.7|2051.7|2054|2051|2055|2052|2052.4|2049.4|108
1630492200000|2021-09-01 10:30:00|2053.5|2050.5|2052.8|2049.8|2055|2052|2052.4|2049.4|120
1630492500000|2021-09-01 10:35:00|2052.9|2049.9|2049.8|2046.8|2053|2050|2049.4|2046.4|76
1630492800000|2021-09-01 10:40:00|2050.8|2047.8|2048.4|2045.4|2050.8|2047.8|2047.9|2044.9|74
1630493100000|2021-09-01 10:45:00|2048.8|2045.8|2048.4|2045.4|2049|2046|2047.9|2044.9|42
1630493400000|2021-09-01 10:50:00|2048.3|2045.3|2047.9|2044.9|2049.4|2046.4|2047.9|2044.9|29
1630493700000|2021-09-01 10:55:00|2048|2045|2048.4|2045.4|2049|2046|2048|2045|42
1630494000000|2021-09-01 11:00:00|2048|2045|2047.3|2044.3|2048|2045|2046.8|2043.8|62
1630494300000|2021-09-01 11:05:00|2046.8|2043.8|2047.4|2044.4|2047.4|2044.4|2046.8|2043.8|87
1630494600000|2021-09-01 11:10:00|2046.9|2043.9|2048.8|2045.8|2048.8|2045.8|2046.9|2043.9|18
1630494900000|2021-09-01 11:15:00|2048.2|2045.2|2047|2044|2048.2|2045.2|2046.1|2043.1|107
1630495200000|2021-09-01 11:20:00|2046.5|2043.5|2043.5|2040.5|2046.5|2043.5|2043.5|2040.5|56
1630495500000|2021-09-01 11:25:00|2043.6|2040.6|2045.5|2042.5|2046.6|2043.6|2043.6|2040.6|77
1630495800000|2021-09-01 11:30:00|2044.6|2041.6|2043.2|2040.2|2044.6|2041.6|2042.2|2039.2|70
1630496100000|2021-09-01 11:35:00|2042.2|2039.2|2043.8|2040.8|2043.8|2040.8|2040.2|2037.2|226
1630496400000|2021-09-01 11:40:00|2044.8|2041.8|2046.8|2043.8|2046.8|2043.8|2044.2|2041.2|59
1630496700000|2021-09-01 11:45:00|2046.7|2043.7|2044.8|2041.8|2046.7|2043.7|2044.8|2041.8|49
1630497000000|2021-09-01 11:50:00|2045.2|2042.2|2045.2|2042.2|2046.2|2043.2|2045.2|2042.2|24
1630497300000|2021-09-01 11:55:00|2044.8|2041.8|2042.5|2039.5|2046.2|2043.2|2042.5|2039.5|113
1630497600000|2021-09-01 12:00:00|2042.7|2039.7|2040.2|2037.2|2043.5|2040.5|2039.5|2036.5|409
1630497900000|2021-09-01 12:05:00|2039.8|2036.8|2043.2|2040.2|2043.2|2040.2|2039.5|2036.5|199
1630498200000|2021-09-01 12:10:00|2042.8|2039.8|2042.5|2039.5|2044.2|2041.2|2039.5|2036.5|1795
1630498500000|2021-09-01 12:15:00|2043.2|2040.2|2042.5|2039.5|2043.2|2040.2|2040.2|2037.2|806
1630498800000|2021-09-01 12:20:00|2042.2|2039.2|2038.5|2035.5|2042.5|2039.5|2038.5|2035.5|409
1630499100000|2021-09-01 12:25:00|2039.5|2036.5|2038.9|2035.9|2040.5|2037.5|2037.9|2034.9|439
1630499400000|2021-09-01 12:30:00|2038.5|2035.5|2037.5|2034.5|2039.9|2036.9|2037.5|2034.5|131
1630499700000|2021-09-01 12:35:00|2037.9|2034.9|2042.5|2039.5|2042.8|2039.8|2037.9|2034.9|579
1630500000000|2021-09-01 12:40:00|2042|2039|2044.5|2041.5|2045.5|2042.5|2041.5|2038.5|202
1630500300000|2021-09-01 12:45:00|2044.3|2041.3|2045.8|2042.8|2046.5|2043.5|2043.8|2040.8|510
1630500600000|2021-09-01 12:50:00|2045.5|2042.5|2045.1|2042.1|2046.4|2043.4|2044.1|2041.1|552
1630500900000|2021-09-01 12:55:00|2044.4|2041.4|2047.1|2044.1|2047.6|2044.6|2044.1|2041.1|235
1630501200000|2021-09-01 13:00:00|2047.3|2044.3|2043|2040|2047.4|2044.4|2042.1|2039.1|449
1630501500000|2021-09-01 13:05:00|2042.8|2039.8|2042.5|2039.5|2043.8|2040.8|2041.1|2038.1|386
1630501800000|2021-09-01 13:10:00|2042.3|2039.3|2040.8|2037.8|2042.8|2039.8|2040.8|2037.8|217
1630502100000|2021-09-01 13:15:00|2040.5|2037.5|2037.8|2034.8|2040.8|2037.8|2037.8|2034.8|460
1630502400000|2021-09-01 13:20:00|2038.2|2035.2|2036.9|2033.9|2038.2|2035.2|2036.8|2033.8|471
1630502700000|2021-09-01 13:25:00|2037.5|2034.5|2037.2|2034.2|2037.9|2034.9|2036.9|2033.9|298
1630503000000|2021-09-01 13:30:00|2037.4|2034.4|2036.9|2033.9|2038.4|2035.4|2035.9|2032.9|493
1630503300000|2021-09-01 13:35:00|2036.7|2033.7|2041|2038|2041|2038|2036.2|2033.2|798
1630503600000|2021-09-01 13:40:00|2041.7|2038.7|2043.9|2040.9|2044.4|2041.4|2038.5|2035.5|554
1630503900000|2021-09-01 13:45:00|2043.4|2040.4|2043.1|2040.1|2044.4|2041.4|2041.4|2038.4|285
1630504200000|2021-09-01 13:50:00|2042.8|2039.8|2040.8|2037.8|2042.9|2039.9|2038.1|2035.1|470
1630504500000|2021-09-01 13:55:00|2040.4|2037.4|2039|2036|2040.4|2037.4|2037.9|2034.9|275
1630504800000|2021-09-01 14:00:00|2037.9|2034.9|2035.9|2032.9|2038.1|2035.1|2035.9|2032.9|410
1630505100000|2021-09-01 14:05:00|2036.2|2033.2|2039.9|2036.9|2039.9|2036.9|2035.9|2032.9|445
1630505400000|2021-09-01 14:10:00|2039.6|2036.6|2037.2|2034.2|2039.9|2036.9|2036.9|2033.9|603
1630505700000|2021-09-01 14:15:00|2037.7|2034.7|2038.6|2035.6|2038.6|2035.6|2037.2|2034.2|259
1630506000000|2021-09-01 14:20:00|2037.9|2034.9|2034.6|2031.6|2038.6|2035.6|2034.6|2031.6|531
1630506300000|2021-09-01 14:25:00|2035.6|2032.6|2037.6|2034.6|2037.6|2034.6|2034.6|2031.6|651
1630506600000|2021-09-01 14:30:00|2038.6|2035.6|2038.6|2035.6|2042.2|2039.2|2038.6|2035.6|856
1630506900000|2021-09-01 14:35:00|2039.6|2036.6|2040.6|2037.6|2040.6|2037.6|2038.6|2035.6|463
1630507200000|2021-09-01 14:40:00|2039.6|2036.6|2042.8|2039.8|2043.6|2040.6|2039.6|2036.6|644
1630507500000|2021-09-01 14:45:00|2042.6|2039.6|2034.6|2031.6|2042.6|2039.6|2034.6|2031.6|386
1630507800000|2021-09-01 14:50:00|2035.6|2032.6|2037.9|2034.9|2037.9|2034.9|2034.9|2031.9|718
1630508100000|2021-09-01 14:55:00|2037.5|2034.5|2037.9|2034.9|2037.9|2034.9|2035.6|2032.6|190
1630508400000|2021-09-01 15:00:00|2037.3|2034.3|2033.6|2030.6|2038.2|2035.2|2033.6|2030.6|565
1630508700000|2021-09-01 15:05:00|2033.3|2030.3|2034.9|2031.9|2034.9|2031.9|2032.9|2029.9|457
1630509000000|2021-09-01 15:10:00|2033.9|2030.9|2031.9|2028.9|2034.9|2031.9|2031.9|2028.9|262
1630509300000|2021-09-01 15:15:00|2032.2|2029.2|2029.9|2026.9|2032.9|2029.9|2028.9|2025.9|670
1630509600000|2021-09-01 15:20:00|2029.3|2026.3|2028.9|2025.9|2030.6|2027.6|2028.9|2025.9|417
1630509900000|2021-09-01 15:25:00|2029.9|2026.9|2028.9|2025.9|2029.9|2026.9|2028.9|2025.9|314
1630510200000|2021-09-01 15:30:00|2028.6|2025.6|2028|2025|2028.6|2025.6|2026.4|2023.4|855
1630510500000|2021-09-01 15:35:00|2027.6|2024.6|2023.7|2020.7|2028|2025|2023.1|2020.1|750
1630510800000|2021-09-01 15:40:00|2023.1|2020.1|2023.4|2020.4|2023.4|2020.4|2021.1|2018.1|787
1630511100000|2021-09-01 15:45:00|2023.1|2020.1|2024.1|2021.1|2024.4|2021.4|2022.4|2019.4|389
1630511400000|2021-09-01 15:50:00|2024.4|2021.4|2024.2|2021.2|2024.7|2021.7|2022.7|2019.7|576
1630511700000|2021-09-01 15:55:00|2024.1|2021.1|2024.1|2021.1|2026.7|2023.7|2023.1|2020.1|596
1630512000000|2021-09-01 16:00:00|2023.1|2020.1|2023.5|2020.5|2024.5|2021.5|2022.3|2019.3|1010
1630512300000|2021-09-01 16:05:00|2023.8|2020.8|2022.8|2019.8|2024.8|2021.8|2022.8|2019.8|564
1630512600000|2021-09-01 16:10:00|2022.2|2019.2|2018.8|2015.8|2022.2|2019.2|2018.8|2015.8|715
1630512900000|2021-09-01 16:15:00|2019.8|2016.8|2021.1|2018.1|2021.1|2018.1|2019.3|2016.3|624
1630513200000|2021-09-01 16:20:00|2022.1|2019.1|2020.1|2017.1|2023.4|2020.4|2019.8|2016.8|573
1630513500000|2021-09-01 16:25:00|2020.4|2017.4|2021.8|2018.8|2022.4|2019.4|2020.4|2017.4|407
1630513800000|2021-09-01 16:30:00|2021.4|2018.4|2022.1|2019.1|2024.1|2021.1|2021.4|2018.4|920
1630514100000|2021-09-01 16:35:00|2021.1|2018.1|2023.9|2020.9|2023.9|2020.9|2020.9|2017.9|813
1630514400000|2021-09-01 16:40:00|2023.5|2020.5|2023.5|2020.5|2023.9|2020.9|2023.1|2020.1|580
1630514700000|2021-09-01 16:45:00|2023.1|2020.1|2026.9|2023.9|2026.9|2023.9|2020.9|2017.9|1184
1630515000000|2021-09-01 16:50:00|2026.2|2023.2|2022.5|2019.5|2029.2|2026.2|2022.1|2019.1|2786
1630515300000|2021-09-01 16:55:00|2022.1|2019.1|2025.5|2022.5|2026.9|2023.9|2021.1|2018.1|2114
1630567800000|2021-09-02 07:30:00|2031.4|2028.4|2028.4|2025.4|2032.4|2029.4|2027.5|2024.5|123
1630568100000|2021-09-02 07:35:00|2028|2025|2026.7|2023.7|2028.4|2025.4|2024.4|2021.4|172
1630568400000|2021-09-02 07:40:00|2027.1|2024.1|2028.8|2025.8|2029.1|2026.1|2026.1|2023.1|123
1630568700000|2021-09-02 07:45:00|2029.4|2026.4|2030.8|2027.8|2033.6|2030.6|2029.4|2026.4|229
1630569000000|2021-09-02 07:50:00|2030.6|2027.6|2030.5|2027.5|2032.1|2029.1|2030.4|2027.4|146
1630569300000|2021-09-02 07:55:00|2030.4|2027.4|2029.4|2026.4|2030.4|2027.4|2028.9|2025.9|35
1630569600000|2021-09-02 08:00:00|2028.7|2025.7|2028.5|2025.5|2029.4|2026.4|2028.4|2025.4|44
1630569900000|2021-09-02 08:05:00|2028.4|2025.4|2028.1|2025.1|2028.8|2025.8|2027.4|2024.4|61
1630570200000|2021-09-02 08:10:00|||||||||17
1630570500000|2021-09-02 08:15:00|2028.3|2025.3|2027.8|2024.8|2028.6|2025.6|2027.1|2024.1|194
1630570800000|2021-09-02 08:20:00|2027.4|2024.4|2026.1|2023.1|2027.4|2024.4|2026.1|2023.1|34
1630571100000|2021-09-02 08:25:00|2025.8|2022.8|2029.1|2026.1|2029.1|2026.1|2025.1|2022.1|443
1630571400000|2021-09-02 08:30:00|2029.4|2026.4|2030.6|2027.6|2030.8|2027.8|2029.4|2026.4|57
1630571700000|2021-09-02 08:35:00|2030.8|2027.8|2026.5|2023.5|2030.8|2027.8|2026.5|2023.5|720
1630572000000|2021-09-02 08:40:00|2025.9|2022.9|2024.5|2021.5|2025.9|2022.9|2024.2|2021.2|91
1630572300000|2021-09-02 08:45:00|2024.3|2021.3|2022.5|2019.5|2024.3|2021.3|2022.5|2019.5|97
1630572600000|2021-09-02 08:50:00|2022.2|2019.2|2022.5|2019.5|2023.2|2020.2|2022.2|2019.2|21
1630572900000|2021-09-02 08:55:00|2022.2|2019.2|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|62
1630573200000|2021-09-02 09:00:00|2022.5|2019.5|2024.9|2021.9|2024.9|2021.9|2021.2|2018.2|381
1630573500000|2021-09-02 09:05:00|2024.5|2021.5|2025.2|2022.2|2025.7|2022.7|2024.2|2021.2|66
1630573800000|2021-09-02 09:10:00|2025.5|2022.5|2026.2|2023.2|2027.2|2024.2|2025.2|2022.2|41
1630574100000|2021-09-02 09:15:00|2025.2|2022.2|2027.3|2024.3|2028.2|2025.2|2025.2|2022.2|164
1630574400000|2021-09-02 09:20:00|2027.2|2024.2|2027.4|2024.4|2027.8|2024.8|2026.4|2023.4|107
1630574700000|2021-09-02 09:25:00|2027.8|2024.8|2028.8|2025.8|2029.2|2026.2|2027.3|2024.3|110
1630575000000|2021-09-02 09:30:00|2028.4|2025.4|2028.8|2025.8|2028.8|2025.8|2028.2|2025.2|35
1630575300000|2021-09-02 09:35:00|2028.5|2025.5|2029.2|2026.2|2029.8|2026.8|2028.5|2025.5|21
1630575600000|2021-09-02 09:40:00|2029.5|2026.5|2033.1|2030.1|2034.5|2031.5|2029.5|2026.5|366
1630575900000|2021-09-02 09:45:00|2033.5|2030.5|2035.5|2032.5|2035.5|2032.5|2033.1|2030.1|16
1630576200000|2021-09-02 09:50:00|2035.1|2032.1|2038.5|2035.5|2038.6|2035.6|2034.1|2031.1|75
1630576500000|2021-09-02 09:55:00|2038.1|2035.1|2036.1|2033.1|2038.6|2035.6|2036.1|2033.1|173
1630576800000|2021-09-02 10:00:00|2036.5|2033.5|2038.5|2035.5|2040|2037|2036.5|2033.5|79
1630577100000|2021-09-02 10:05:00|2038.6|2035.6|2037.5|2034.5|2039.1|2036.1|2037.5|2034.5|79
1630577400000|2021-09-02 10:10:00|2035.5|2032.5|2036.5|2033.5|2036.5|2033.5|2035.5|2032.5|33
1630577700000|2021-09-02 10:15:00|2035.7|2032.7|2034.5|2031.5|2037.5|2034.5|2034.5|2031.5|42
1630578000000|2021-09-02 10:20:00|2035|2032|2036.5|2033.5|2037.6|2034.6|2035|2032|90
1630578300000|2021-09-02 10:25:00|2035.5|2032.5|2035.5|2032.5|2035.5|2032.5|2035.5|2032.5|49
1630578600000|2021-09-02 10:30:00|2034.3|2031.3|2034.6|2031.6|2034.6|2031.6|2033.5|2030.5|28
1630578900000|2021-09-02 10:35:00|2034.8|2031.8|2034.1|2031.1|2035.1|2032.1|2032.1|2029.1|78
1630579200000|2021-09-02 10:40:00|2033.5|2030.5|2033.9|2030.9|2034|2031|2033.1|2030.1|40
1630579500000|2021-09-02 10:45:00|2033.5|2030.5|2033.9|2030.9|2034|2031|2032.9|2029.9|29
1630579800000|2021-09-02 10:50:00|2033.5|2030.5|2033.5|2030.5|2034.4|2031.4|2032.5|2029.5|41
1630580100000|2021-09-02 10:55:00|2033.4|2030.4|2033.5|2030.5|2034.5|2031.5|2032.5|2029.5|47
1630580400000|2021-09-02 11:00:00|2033|2030|2031.5|2028.5|2034.5|2031.5|2031.5|2028.5|36
1630580700000|2021-09-02 11:05:00|2032.1|2029.1|2032.5|2029.5|2032.5|2029.5|2032|2029|41
1630581000000|2021-09-02 11:10:00|2032.1|2029.1|2031.1|2028.1|2032.5|2029.5|2030.5|2027.5|62
1630581300000|2021-09-02 11:15:00|2030.8|2027.8|2029.8|2026.8|2031.6|2028.6|2029.5|2026.5|106
1630581600000|2021-09-02 11:20:00|2029.6|2026.6|2029.9|2026.9|2031.8|2028.8|2028.6|2025.6|92
1630581900000|2021-09-02 11:25:00|2029.1|2026.1|2028.9|2025.9|2029.8|2026.8|2028.1|2025.1|346
1630582200000|2021-09-02 11:30:00|2029.3|2026.3|2030.1|2027.1|2030.1|2027.1|2028.8|2025.8|82
1630582500000|2021-09-02 11:35:00|2029.1|2026.1|2027.1|2024.1|2029.3|2026.3|2027.1|2024.1|198
1630582800000|2021-09-02 11:40:00|2027.4|2024.4|2029.7|2026.7|2030.1|2027.1|2027.4|2024.4|143
1630583100000|2021-09-02 11:45:00|2029.3|2026.3|2029.7|2026.7|2029.7|2026.7|2028.1|2025.1|128
1630583400000|2021-09-02 11:50:00|2030|2027|2032.3|2029.3|2032.6|2029.6|2030|2027|203
1630583700000|2021-09-02 11:55:00|2032.6|2029.6|2033.2|2030.2|2034.7|2031.7|2030.2|2027.2|240
1630584000000|2021-09-02 12:00:00|2032.7|2029.7|2031|2028|2033.2|2030.2|2029.3|2026.3|439
1630584300000|2021-09-02 12:05:00|2030.6|2027.6|2025.7|2022.7|2032|2029|2025.2|2022.2|445
1630584600000|2021-09-02 12:10:00|2025.6|2022.6|2025.7|2022.7|2028.2|2025.2|2024.8|2021.8|263
1630584900000|2021-09-02 12:15:00|2026.1|2023.1|2025.1|2022.1|2026.3|2023.3|2025.1|2022.1|201
1630585200000|2021-09-02 12:20:00|2024.1|2021.1|2023.8|2020.8|2024.1|2021.1|2023.1|2020.1|234
1630585500000|2021-09-02 12:25:00|2023.4|2020.4|2024.1|2021.1|2024.1|2021.1|2021.9|2018.9|263
1630585800000|2021-09-02 12:30:00|2025.1|2022.1|2023.1|2020.1|2026.3|2023.3|2023.1|2020.1|320
1630586100000|2021-09-02 12:35:00|2022.7|2019.7|2025|2022|2026.6|2023.6|2022.7|2019.7|190
1630586400000|2021-09-02 12:40:00|2025.4|2022.4|2025|2022|2025.9|2022.9|2023.6|2020.6|97
1630586700000|2021-09-02 12:45:00|2025.4|2022.4|2025.3|2022.3|2028.3|2025.3|2025|2022|643
1630587000000|2021-09-02 12:50:00|2026.4|2023.4|2028.9|2025.9|2029.3|2026.3|2025.9|2022.9|575
1630587300000|2021-09-02 12:55:00|2029.6|2026.6|2031.9|2028.9|2032.9|2029.9|2028.9|2025.9|655
1630587600000|2021-09-02 13:00:00|2032.3|2029.3|2034|2031|2036.9|2033.9|2032.3|2029.3|424
1630587900000|2021-09-02 13:05:00|2033.6|2030.6|2039.5|2036.5|2040.5|2037.5|2033.6|2030.6|1115
1630588200000|2021-09-02 13:10:00|2039.9|2036.9|2037.9|2034.9|2040.9|2037.9|2036.9|2033.9|199
1630588500000|2021-09-02 13:15:00|2037.8|2034.8|2032.9|2029.9|2037.8|2034.8|2032.9|2029.9|201
1630588800000|2021-09-02 13:20:00|2033.3|2030.3|2032.9|2029.9|2034.8|2031.8|2031.9|2028.9|305
1630589100000|2021-09-02 13:25:00|2033.3|2030.3|2033.3|2030.3|2034.9|2031.9|2032.8|2029.8|86
1630589400000|2021-09-02 13:30:00|2032.9|2029.9|2030.7|2027.7|2033.3|2030.3|2028.4|2025.4|446
1630589700000|2021-09-02 13:35:00|2030.5|2027.5|2026.4|2023.4|2030.5|2027.5|2024.4|2021.4|317
1630590000000|2021-09-02 13:40:00|2026.3|2023.3|2021.4|2018.4|2027.4|2024.4|2021.3|2018.3|374
1630590300000|2021-09-02 13:45:00|2021.3|2018.3|2019.8|2016.8|2022.4|2019.4|2019.4|2016.4|393
1630590600000|2021-09-02 13:50:00|2019.4|2016.4|2024.4|2021.4|2025|2022|2019.4|2016.4|575
1630590900000|2021-09-02 13:55:00|2023.7|2020.7|2025.5|2022.5|2025.5|2022.5|2022.7|2019.7|282
1630591200000|2021-09-02 14:00:00|2025.7|2022.7|2022.7|2019.7|2025.7|2022.7|2022.7|2019.7|235
1630591500000|2021-09-02 14:05:00|2022.9|2019.9|2025.6|2022.6|2025.9|2022.9|2022.7|2019.7|344
1630591800000|2021-09-02 14:10:00|2025.9|2022.9|2028.6|2025.6|2028.9|2025.9|2025.1|2022.1|338
1630592100000|2021-09-02 14:15:00|2028.9|2025.9|2030.9|2027.9|2033.3|2030.3|2028.9|2025.9|869
1630592400000|2021-09-02 14:20:00|2031.1|2028.1|2031.9|2028.9|2034.2|2031.2|2029.9|2026.9|284
1630592700000|2021-09-02 14:25:00|2031.6|2028.6|2031.2|2028.2|2032.6|2029.6|2030.2|2027.2|111
1630593000000|2021-09-02 14:30:00|2032.2|2029.2|2036|2033|2036.7|2033.7|2029.2|2026.2|872
1630593300000|2021-09-02 14:35:00|2036.4|2033.4|2036.4|2033.4|2038.7|2035.7|2034.7|2031.7|688
1630593600000|2021-09-02 14:40:00|2036.7|2033.7|2042.6|2039.6|2044.1|2041.1|2036.7|2033.7|561
1630593900000|2021-09-02 14:45:00|2042.1|2039.1|2039.5|2036.5|2044.5|2041.5|2039.1|2036.1|512
1630594200000|2021-09-02 14:50:00|2040.5|2037.5|2041.2|2038.2|2041.2|2038.2|2038.5|2035.5|393
1630594500000|2021-09-02 14:55:00|2041|2038|2041.2|2038.2|2043.2|2040.2|2040.2|2037.2|157
1630594800000|2021-09-02 15:00:00|2040.6|2037.6|2041|2038|2041.1|2038.1|2039.7|2036.7|549
1630595100000|2021-09-02 15:05:00|2040.7|2037.7|2039.7|2036.7|2040.7|2037.7|2039.3|2036.3|284
1630595400000|2021-09-02 15:10:00|2040.1|2037.1|2041.7|2038.7|2041.7|2038.7|2039.7|2036.7|498
1630595700000|2021-09-02 15:15:00|2042|2039|2039.7|2036.7|2042.7|2039.7|2039.7|2036.7|296
1630596000000|2021-09-02 15:20:00|2039.3|2036.3|2039|2036|2041.2|2038.2|2038.7|2035.7|494
1630596300000|2021-09-02 15:25:00|2038.8|2035.8|2038.3|2035.3|2040.7|2037.7|2038|2035|265
1630596600000|2021-09-02 15:30:00|2038.7|2035.7|2043|2040|2043.7|2040.7|2038.7|2035.7|247
1630596900000|2021-09-02 15:35:00|2042.8|2039.8|2043.9|2040.9|2045|2042|2042.7|2039.7|262
1630597200000|2021-09-02 15:40:00|2044|2041|2042.5|2039.5|2044.7|2041.7|2042.5|2039.5|470
1630597500000|2021-09-02 15:45:00|2041.5|2038.5|2042.2|2039.2|2042.5|2039.5|2041.2|2038.2|448
1630597800000|2021-09-02 15:50:00|2041.8|2038.8|2041.8|2038.8|2042.2|2039.2|2041.3|2038.3|231
1630598100000|2021-09-02 15:55:00|2041.5|2038.5|2043.7|2040.7|2044.7|2041.7|2041.2|2038.2|1114
1630598400000|2021-09-02 16:00:00|2043.4|2040.4|2041|2038|2043.7|2040.7|2040.9|2037.9|181
1630598700000|2021-09-02 16:05:00|2040.9|2037.9|2043|2040|2043|2040|2040.9|2037.9|136
1630599000000|2021-09-02 16:10:00|2042.9|2039.9|2042.2|2039.2|2043|2040|2041.7|2038.7|130
1630599300000|2021-09-02 16:15:00|2042.1|2039.1|2043.1|2040.1|2043.5|2040.5|2040.7|2037.7|270
1630599600000|2021-09-02 16:20:00|2043.2|2040.2|2042.7|2039.7|2045.1|2042.1|2041.5|2038.5|217
1630599900000|2021-09-02 16:25:00|2043.1|2040.1|2043.5|2040.5|2044.7|2041.7|2041.5|2038.5|240
1630600200000|2021-09-02 16:30:00|2043.1|2040.1|2040.6|2037.6|2043.5|2040.5|2039.5|2036.5|256
1630600500000|2021-09-02 16:35:00|2040.7|2037.7|2040.4|2037.4|2041.5|2038.5|2039.5|2036.5|1641
1630600800000|2021-09-02 16:40:00|2040.5|2037.5|2040.5|2037.5|2041.5|2038.5|2039.5|2036.5|710
1630601100000|2021-09-02 16:45:00|2043.5|2040.5|2041.9|2038.9|2044.8|2041.8|2041.9|2038.9|969
1630601400000|2021-09-02 16:50:00|2042.2|2039.2|2044.3|2041.3|2045.5|2042.5|2040.5|2037.5|5051
1630601700000|2021-09-02 16:55:00|2043.8|2040.8|2038.1|2035.1|2044.9|2041.9|2038.1|2035.1|1539
1630654200000|2021-09-03 07:30:00|2042.6|2039.6|2032|2029|2043.3|2040.3|2032|2029|437
1630654500000|2021-09-03 07:35:00|2032.1|2029.1|2032.6|2029.6|2033.3|2030.3|2030.9|2027.9|150
1630654800000|2021-09-03 07:40:00|2032.8|2029.8|2032|2029|2032.8|2029.8|2031|2028|118
1630655100000|2021-09-03 07:45:00|2032.3|2029.3|2032.7|2029.7|2033.3|2030.3|2031.3|2028.3|103
1630655400000|2021-09-03 07:50:00|2032.3|2029.3|2032.5|2029.5|2033.5|2030.5|2032.3|2029.3|116
1630655700000|2021-09-03 07:55:00|2033.5|2030.5|2031.3|2028.3|2033.5|2030.5|2030.9|2027.9|43
1630656000000|2021-09-03 08:00:00|2031.5|2028.5|2032.3|2029.3|2032.3|2029.3|2031.5|2028.5|28
1630656300000|2021-09-03 08:05:00|2031.7|2028.7|2030.3|2027.3|2031.7|2028.7|2030.3|2027.3|52
1630656600000|2021-09-03 08:10:00|2030|2027|2029.3|2026.3|2030|2027|2028.3|2025.3|117
1630656900000|2021-09-03 08:15:00|2028.7|2025.7|2028.3|2025.3|2029.3|2026.3|2027.3|2024.3|105
1630657200000|2021-09-03 08:20:00|2028.2|2025.2|2027|2024|2028.2|2025.2|2026.3|2023.3|47
1630657500000|2021-09-03 08:25:00|2026.7|2023.7|2027.7|2024.7|2027.7|2024.7|2026|2023|122
1630657800000|2021-09-03 08:30:00|2028|2025|2028.7|2025.7|2029.3|2026.3|2027.7|2024.7|39
1630658100000|2021-09-03 08:35:00|2029|2026|2031.1|2028.1|2031.1|2028.1|2029|2026|38
1630658400000|2021-09-03 08:40:00|2030.7|2027.7|2030.1|2027.1|2031.2|2028.2|2030.1|2027.1|18
1630658700000|2021-09-03 08:45:00|2029.1|2026.1|2029.6|2026.6|2030.1|2027.1|2029.1|2026.1|40
1630659000000|2021-09-03 08:50:00|2029.4|2026.4|2027.2|2024.2|2029.4|2026.4|2027.2|2024.2|319
1630659300000|2021-09-03 08:55:00|2027.8|2024.8|2025.2|2022.2|2027.8|2024.8|2025.2|2022.2|58
1630659600000|2021-09-03 09:00:00|2023.8|2020.8|2024.2|2021.2|2024.8|2021.8|2023.5|2020.5|123
1630659900000|2021-09-03 09:05:00|2024.6|2021.6|2025.3|2022.3|2025.7|2022.7|2024.2|2021.2|143
1630660200000|2021-09-03 09:10:00|2025.4|2022.4|2028.1|2025.1|2028.4|2025.4|2025.4|2022.4|379
1630660500000|2021-09-03 09:15:00|2027.7|2024.7|2029.1|2026.1|2030.1|2027.1|2027.1|2024.1|65
1630660800000|2021-09-03 09:20:00|2028.9|2025.9|2028.4|2025.4|2029.4|2026.4|2028.1|2025.1|112
1630661100000|2021-09-03 09:25:00|2028.8|2025.8|2029.4|2026.4|2029.8|2026.8|2028.4|2025.4|49
1630661400000|2021-09-03 09:30:00|2029.1|2026.1|2029.8|2026.8|2030.8|2027.8|2027.8|2024.8|342
1630661700000|2021-09-03 09:35:00|||||||||68
1630662000000|2021-09-03 09:40:00|2028.8|2025.8|2026.8|2023.8|2028.8|2025.8|2026.3|2023.3|79
1630662300000|2021-09-03 09:45:00|2026.7|2023.7|2026.8|2023.8|2027.8|2024.8|2026.7|2023.7|74
1630662600000|2021-09-03 09:50:00|2026.5|2023.5|2025.2|2022.2|2026.8|2023.8|2024.8|2021.8|52
1630662900000|2021-09-03 09:55:00|2025.6|2022.6|2024.2|2021.2|2025.8|2022.8|2023.6|2020.6|132
1630663200000|2021-09-03 10:00:00|2023.7|2020.7|2023.8|2020.8|2025.2|2022.2|2023.7|2020.7|101
1630663500000|2021-09-03 10:05:00|2024.6|2021.6|2024.6|2021.6|2024.8|2021.8|2024.6|2021.6|89
1630663800000|2021-09-03 10:10:00|2023.6|2020.6|2024.6|2021.6|2024.6|2021.6|2023.6|2020.6|46
1630664100000|2021-09-03 10:15:00|2025.2|2022.2|2027.6|2024.6|2027.7|2024.7|2025.2|2022.2|82
1630664400000|2021-09-03 10:20:00|2027.8|2024.8|2030.6|2027.6|2031.2|2028.2|2027.6|2024.6|61
1630664700000|2021-09-03 10:25:00|2029.6|2026.6|2030.1|2027.1|2030.6|2027.6|2028.6|2025.6|83
1630665000000|2021-09-03 10:30:00|2030.2|2027.2|2029.6|2026.6|2030.2|2027.2|2028.6|2025.6|44
1630665300000|2021-09-03 10:35:00|2028.6|2025.6|2025.6|2022.6|2029.6|2026.6|2025.6|2022.6|309
1630665600000|2021-09-03 10:40:00|2024.6|2021.6|2025.6|2022.6|2025.6|2022.6|2024.6|2021.6|152
1630665900000|2021-09-03 10:45:00|2025.2|2022.2|2025.6|2022.6|2026.6|2023.6|2025.1|2022.1|59
1630666200000|2021-09-03 10:50:00|2026.6|2023.6|2027.9|2024.9|2028.6|2025.6|2026.6|2023.6|74
1630666500000|2021-09-03 10:55:00|2028.2|2025.2|2027|2024|2028.6|2025.6|2025.6|2022.6|141
1630666800000|2021-09-03 11:00:00|2026.6|2023.6|2027.6|2024.6|2028.6|2025.6|2026.6|2023.6|74
1630667100000|2021-09-03 11:05:00|2027.2|2024.2|2027|2024|2027.4|2024.4|2026.6|2023.6|8
1630667400000|2021-09-03 11:10:00|2027.5|2024.5|2026.6|2023.6|2027.6|2024.6|2026.6|2023.6|40
1630667700000|2021-09-03 11:15:00|2027|2024|2027|2024|2027|2024|2026.6|2023.6|11
1630668000000|2021-09-03 11:20:00|2026.6|2023.6|2028.4|2025.4|2029.8|2026.8|2026.6|2023.6|219
1630668300000|2021-09-03 11:25:00|2028.8|2025.8|2028.9|2025.9|2028.9|2025.9|2027.9|2024.9|95
1630668600000|2021-09-03 11:30:00|2028.8|2025.8|2032.8|2029.8|2033.3|2030.3|2028.8|2025.8|323
1630668900000|2021-09-03 11:35:00|2033.1|2030.1|2032.5|2029.5|2035.4|2032.4|2032.5|2029.5|164
1630669200000|2021-09-03 11:40:00|2032.9|2029.9|2032|2029|2033|2030|2031.9|2028.9|23
1630669500000|2021-09-03 11:45:00|2031.9|2028.9|2031.9|2028.9|2032.4|2029.4|2031.9|2028.9|36
1630669800000|2021-09-03 11:50:00|2032|2029|2033.5|2030.5|2034.2|2031.2|2031.9|2028.9|44
1630670100000|2021-09-03 11:55:00|2033.7|2030.7|2031.3|2028.3|2034.2|2031.2|2031.3|2028.3|218
1630670400000|2021-09-03 12:00:00|2031|2028|2033.9|2030.9|2034.3|2031.3|2030.6|2027.6|288
1630670700000|2021-09-03 12:05:00|2034|2031|2034.2|2031.2|2034.9|2031.9|2032.9|2029.9|128
1630671000000|2021-09-03 12:10:00|2033.9|2030.9|2026.5|2023.5|2033.9|2030.9|2026.5|2023.5|310
1630671300000|2021-09-03 12:15:00|2026.9|2023.9|2027.9|2024.9|2028.9|2025.9|2026.9|2023.9|164
1630671600000|2021-09-03 12:20:00|2026.9|2023.9|2025.5|2022.5|2027.5|2024.5|2025.2|2022.2|192
1630671900000|2021-09-03 12:25:00|2025.2|2022.2|2024.2|2021.2|2025.2|2022.2|2023.9|2020.9|231
1630672200000|2021-09-03 12:30:00|2024.9|2021.9|2024.5|2021.5|2027.5|2024.5|2024.2|2021.2|272
1630672500000|2021-09-03 12:35:00|2024.9|2021.9|2022.9|2019.9|2025.2|2022.2|2022.9|2019.9|427
1630672800000|2021-09-03 12:40:00|2022.3|2019.3|2023.3|2020.3|2025.2|2022.2|2021.9|2018.9|654
1630673100000|2021-09-03 12:45:00|2023.2|2020.2|2024.2|2021.2|2024.2|2021.2|2022.4|2019.4|184
1630673400000|2021-09-03 12:50:00|2023.9|2020.9|2024.2|2021.2|2024.2|2021.2|2023.2|2020.2|166
1630673700000|2021-09-03 12:55:00|2024.1|2021.1|2022.2|2019.2|2024.2|2021.2|2022.2|2019.2|190
1630674000000|2021-09-03 13:00:00|2022.6|2019.6|2023.2|2020.2|2025.2|2022.2|2022.2|2019.2|311
1630674300000|2021-09-03 13:05:00|2023.6|2020.6|2021.9|2018.9|2023.6|2020.6|2021.9|2018.9|163
1630674600000|2021-09-03 13:10:00|2020.9|2017.9|2019.9|2016.9|2020.9|2017.9|2018.7|2015.7|879
1630674900000|2021-09-03 13:15:00|2020.3|2017.3|2019.7|2016.7|2021.7|2018.7|2019.7|2016.7|418
1630675200000|2021-09-03 13:20:00|2019.9|2016.9|2018.7|2015.7|2020.7|2017.7|2017.7|2014.7|550
1630675500000|2021-09-03 13:25:00|2018.2|2015.2|2017.7|2014.7|2018.7|2015.7|2017.7|2014.7|195
1630675800000|2021-09-03 13:30:00|2018.7|2015.7|2018|2015|2018.9|2015.9|2017.7|2014.7|492
1630676100000|2021-09-03 13:35:00|2017|2014|2017.7|2014.7|2018|2015|2017|2014|203
1630676400000|2021-09-03 13:40:00|2017.3|2014.3|2017.8|2014.8|2018.3|2015.3|2017|2014|214
1630676700000|2021-09-03 13:45:00|2018|2015|2021.2|2018.2|2022.2|2019.2|2018|2015|443
1630677000000|2021-09-03 13:50:00|2021.1|2018.1|2020.3|2017.3|2021.7|2018.7|2020.2|2017.2|297
1630677300000|2021-09-03 13:55:00|2020.5|2017.5|2020.2|2017.2|2020.5|2017.5|2019.3|2016.3|205
1630677600000|2021-09-03 14:00:00|2019.2|2016.2|2019.2|2016.2|2020.8|2017.8|2017.2|2014.2|698
1630677900000|2021-09-03 14:05:00|2019.1|2016.1|2018.2|2015.2|2019.2|2016.2|2018.1|2015.1|332
1630678200000|2021-09-03 14:10:00|2018.1|2015.1|2018.2|2015.2|2019.2|2016.2|2018.1|2015.1|222
1630678500000|2021-09-03 14:15:00|2019.1|2016.1|2020.5|2017.5|2020.5|2017.5|2018.5|2015.5|536
1630678800000|2021-09-03 14:20:00|2020.4|2017.4|2019.5|2016.5|2020.5|2017.5|2018.2|2015.2|348
1630679100000|2021-09-03 14:25:00|2019.2|2016.2|2015.2|2012.2|2019.2|2016.2|2015.2|2012.2|719
1630679400000|2021-09-03 14:30:00|2015.1|2012.1|2015|2012|2016|2013|2015|2012|758
1630679700000|2021-09-03 14:35:00|2016|2013|2015.2|2012.2|2016.2|2013.2|2015|2012|618
1630680000000|2021-09-03 14:40:00|2015.1|2012.1|2011.4|2008.4|2015.2|2012.2|2010|2007|1532
1630680300000|2021-09-03 14:45:00|2011|2008|2014.2|2011.2|2014.2|2011.2|2010|2007|483
1630680600000|2021-09-03 14:50:00|2014.1|2011.1|2014.1|2011.1|2015.9|2012.9|2013.2|2010.2|492
1630680900000|2021-09-03 14:55:00|2014|2011|2012.7|2009.7|2017.2|2014.2|2012.7|2009.7|336
1630681200000|2021-09-03 15:00:00|2012.9|2009.9|2013.7|2010.7|2014.7|2011.7|2011.7|2008.7|444
1630681500000|2021-09-03 15:05:00|2014.7|2011.7|2017|2014|2018|2015|2014.7|2011.7|420
1630681800000|2021-09-03 15:10:00|2016.4|2013.4|2014|2011|2017|2014|2014|2011|338
1630682100000|2021-09-03 15:15:00|2014.4|2011.4|2014.6|2011.6|2014.6|2011.6|2013.3|2010.3|363
1630682400000|2021-09-03 15:20:00|2014.3|2011.3|2014.3|2011.3|2014.6|2011.6|2013.3|2010.3|270
1630682700000|2021-09-03 15:25:00|2014.6|2011.6|2014.3|2011.3|2014.6|2011.6|2013.3|2010.3|260
1630683000000|2021-09-03 15:30:00|2013.9|2010.9|2015.3|2012.3|2015.6|2012.6|2013.3|2010.3|176
1630683300000|2021-09-03 15:35:00|2015.1|2012.1|2015.5|2012.5|2018.5|2015.5|2015.1|2012.1|361
1630683600000|2021-09-03 15:40:00|2015.8|2012.8|2013.3|2010.3|2016.5|2013.5|2012.3|2009.3|368
1630683900000|2021-09-03 15:45:00|2013.6|2010.6|2013.3|2010.3|2014.3|2011.3|2013.3|2010.3|226
1630684200000|2021-09-03 15:50:00|2012.5|2009.5|2012.3|2009.3|2013.3|2010.3|2012.3|2009.3|254
1630684500000|2021-09-03 15:55:00|2008.5|2005.5|2011.2|2008.2|2012.2|2009.2|2008.5|2005.5|486
1630684800000|2021-09-03 16:00:00|2011.5|2008.5|2012.2|2009.2|2012.4|2009.4|2011.5|2008.5|397
1630685100000|2021-09-03 16:05:00|2012.5|2009.5|2015.2|2012.2|2015.2|2012.2|2012.2|2009.2|482
1630685400000|2021-09-03 16:10:00|2014.8|2011.8|2014.5|2011.5|2014.8|2011.8|2013.5|2010.5|115
1630685700000|2021-09-03 16:15:00|2014.2|2011.2|2016.5|2013.5|2016.5|2013.5|2014.2|2011.2|317
1630686000000|2021-09-03 16:20:00|2016.2|2013.2|2016.5|2013.5|2017.5|2014.5|2015.5|2012.5|144
1630686300000|2021-09-03 16:25:00|2016.9|2013.9|2014.6|2011.6|2017.5|2014.5|2014.6|2011.6|321
1630686600000|2021-09-03 16:30:00|2014.8|2011.8|2016.9|2013.9|2017.6|2014.6|2013.6|2010.6|618
1630686900000|2021-09-03 16:35:00|2017.3|2014.3|2016.9|2013.9|2017.6|2014.6|2016.6|2013.6|285
1630687200000|2021-09-03 16:40:00|2016.6|2013.6|2015.9|2012.9|2017.3|2014.3|2014.3|2011.3|505
1630687500000|2021-09-03 16:45:00|2016.6|2013.6|2016.1|2013.1|2017.3|2014.3|2016.1|2013.1|964
1630687800000|2021-09-03 16:50:00|2015.3|2012.3|2017.3|2014.3|2017.9|2014.9|2012.3|2009.3|5853
1630688100000|2021-09-03 16:55:00|2016.6|2013.6|2013.4|2010.4|2016.9|2013.9|2013.4|2010.4|2703
1630913400000|2021-09-06 07:30:00|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|0
1630923300000|2021-09-06 10:15:00|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|0
1630934400000|2021-09-06 13:20:00|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|0
1630945500000|2021-09-06 16:25:00|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|0
1630999800000|2021-09-07 07:30:00|2022|2019|2026.1|2023.1|2026.1|2023.1|2021.1|2018.1|681
1631000100000|2021-09-07 07:35:00|2026.5|2023.5|2021.2|2018.2|2027.5|2024.5|2021.2|2018.2|169
1631000400000|2021-09-07 07:40:00|2021.6|2018.6|2019.6|2016.6|2022.6|2019.6|2019.5|2016.5|126
1631000700000|2021-09-07 07:45:00|2018.9|2015.9|2018.9|2015.9|2020.9|2017.9|2017.9|2014.9|101
1631001000000|2021-09-07 07:50:00|2018.5|2015.5|2016.6|2013.6|2018.5|2015.5|2016.2|2013.2|192
1631001300000|2021-09-07 07:55:00|2017.3|2014.3|2018.4|2015.4|2019.4|2016.4|2017.3|2014.3|202
1631001600000|2021-09-07 08:00:00|2018.3|2015.3|2016.9|2013.9|2018.3|2015.3|2016.9|2013.9|52
1631001900000|2021-09-07 08:05:00|2017.4|2014.4|2016.7|2013.7|2017.9|2014.9|2016.7|2013.7|87
1631002200000|2021-09-07 08:10:00|2015.7|2012.7|2016.7|2013.7|2016.7|2013.7|2015.7|2012.7|290
1631002500000|2021-09-07 08:15:00|2016.5|2013.5|2015.8|2012.8|2016.7|2013.7|2015.4|2012.4|195
1631002800000|2021-09-07 08:20:00|2015.4|2012.4|2013.4|2010.4|2016.4|2013.4|2013.2|2010.2|372
1631003100000|2021-09-07 08:25:00|2013.8|2010.8|2013.8|2010.8|2014.2|2011.2|2013.8|2010.8|115
1631003400000|2021-09-07 08:30:00|2014.3|2011.3|2016.5|2013.5|2017.5|2014.5|2014.2|2011.2|133
1631003700000|2021-09-07 08:35:00|2016.1|2013.1|2014|2011|2016.1|2013.1|2013.5|2010.5|123
1631004000000|2021-09-07 08:40:00|2014.3|2011.3|2014.5|2011.5|2015.2|2012.2|2014.3|2011.3|77
1631004300000|2021-09-07 08:45:00|2014.4|2011.4|2015.9|2012.9|2015.9|2012.9|2014.4|2011.4|90
1631004600000|2021-09-07 08:50:00|2015.5|2012.5|2015.5|2012.5|2015.9|2012.9|2014.9|2011.9|100
1631004900000|2021-09-07 08:55:00|2015.9|2012.9|2014.9|2011.9|2015.9|2012.9|2014.5|2011.5|78
1631005200000|2021-09-07 09:00:00|2014.5|2011.5|2014.5|2011.5|2014.9|2011.9|2014.3|2011.3|67
1631005500000|2021-09-07 09:05:00|2014.3|2011.3|2013.3|2010.3|2014.3|2011.3|2013.3|2010.3|110
1631005800000|2021-09-07 09:10:00|2014.3|2011.3|2013|2010|2014.3|2011.3|2012.3|2009.3|221
1631006100000|2021-09-07 09:15:00|2012.7|2009.7|2013.2|2010.2|2013.7|2010.7|2012.7|2009.7|101
1631006400000|2021-09-07 09:20:00|2013.6|2010.6|2013.3|2010.3|2014.1|2011.1|2013.3|2010.3|63
1631006700000|2021-09-07 09:25:00|2013.2|2010.2|2013.1|2010.1|2013.3|2010.3|2012.7|2009.7|56
1631007000000|2021-09-07 09:30:00|2012.7|2009.7|2011.1|2008.1|2012.7|2009.7|2011.1|2008.1|515
1631007300000|2021-09-07 09:35:00|2012.1|2009.1|2012.5|2009.5|2012.5|2009.5|2012.1|2009.1|54
1631007600000|2021-09-07 09:40:00|2012.1|2009.1|2013.1|2010.1|2013.5|2010.5|2012.1|2009.1|64
1631007900000|2021-09-07 09:45:00|2013|2010|2013.5|2010.5|2013.5|2010.5|2013|2010|75
1631008200000|2021-09-07 09:50:00|2013.1|2010.1|2014.5|2011.5|2014.5|2011.5|2013.1|2010.1|77
1631008500000|2021-09-07 09:55:00|2014.1|2011.1|2014.7|2011.7|2016.7|2013.7|2014.1|2011.1|262
1631008800000|2021-09-07 10:00:00|2014.1|2011.1|2015.1|2012.1|2015.1|2012.1|2014.1|2011.1|62
1631009100000|2021-09-07 10:05:00|2014.7|2011.7|2017.3|2014.3|2017.3|2014.3|2013.7|2010.7|333
1631009400000|2021-09-07 10:10:00|2017.7|2014.7|2019.2|2016.2|2019.2|2016.2|2015.4|2012.4|687
1631009700000|2021-09-07 10:15:00|2018.7|2015.7|2018.5|2015.5|2020.7|2017.7|2018.2|2015.2|325
1631010000000|2021-09-07 10:20:00|2018.7|2015.7|2017.7|2014.7|2018.7|2015.7|2016.5|2013.5|233
1631010300000|2021-09-07 10:25:00|2018.5|2015.5|2019.7|2016.7|2020.2|2017.2|2017.7|2014.7|175
1631010600000|2021-09-07 10:30:00|2019.3|2016.3|2019.7|2016.7|2020.2|2017.2|2018.7|2015.7|95
1631010900000|2021-09-07 10:35:00|2017.8|2014.8|2016.1|2013.1|2018.7|2015.7|2016.1|2013.1|239
1631011200000|2021-09-07 10:40:00|2015.7|2012.7|2015.5|2012.5|2016.1|2013.1|2015.5|2012.5|89
1631011500000|2021-09-07 10:45:00|2015.1|2012.1|2014.5|2011.5|2016.1|2013.1|2013.5|2010.5|206
1631011800000|2021-09-07 10:50:00|2014.7|2011.7|2014.7|2011.7|2015.5|2012.5|2014.5|2011.5|112
1631012100000|2021-09-07 10:55:00|2015.1|2012.1|2015.7|2012.7|2015.7|2012.7|2015.1|2012.1|133
1631012400000|2021-09-07 11:00:00|2015|2012|2014.6|2011.6|2015.7|2012.7|2014.5|2011.5|54
1631012700000|2021-09-07 11:05:00|2014.5|2011.5|2015.1|2012.1|2015.5|2012.5|2014.5|2011.5|57
1631013000000|2021-09-07 11:10:00|2015.5|2012.5|2013.8|2010.8|2015.5|2012.5|2013.5|2010.5|40
1631013300000|2021-09-07 11:15:00|2014|2011|2014.5|2011.5|2014.8|2011.8|2014|2011|15
1631013600000|2021-09-07 11:20:00|2014.2|2011.2|2013.5|2010.5|2014.5|2011.5|2013.5|2010.5|23
1631013900000|2021-09-07 11:25:00|2013.2|2010.2|2014.5|2011.5|2014.5|2011.5|2013.2|2010.2|41
1631014200000|2021-09-07 11:30:00|2014.2|2011.2|2014.2|2011.2|2014.6|2011.6|2013.5|2010.5|128
1631014500000|2021-09-07 11:35:00|2014.6|2011.6|2014.8|2011.8|2014.8|2011.8|2013.6|2010.6|136
1631014800000|2021-09-07 11:40:00|2014|2011|2015|2012|2015|2012|2013.8|2010.8|164
1631015100000|2021-09-07 11:45:00|2016|2013|2013.9|2010.9|2016|2013|2013.8|2010.8|139
1631015400000|2021-09-07 11:50:00|2014|2011|2017|2014|2017|2014|2013.8|2010.8|140
1631015700000|2021-09-07 11:55:00|2016.9|2013.9|2014.3|2011.3|2017|2014|2013.8|2010.8|219
1631016000000|2021-09-07 12:00:00|2014.4|2011.4|2012.4|2009.4|2014.4|2011.4|2012.1|2009.1|521
1631016300000|2021-09-07 12:05:00|2012.6|2009.6|2011.6|2008.6|2013.4|2010.4|2011.6|2008.6|169
1631016600000|2021-09-07 12:10:00|2011|2008|2011.4|2008.4|2011.4|2008.4|2010.4|2007.4|282
1631016900000|2021-09-07 12:15:00|2010.8|2007.8|2011.4|2008.4|2012.4|2009.4|2010.4|2007.4|361
1631017200000|2021-09-07 12:20:00|2012.2|2009.2|2014.3|2011.3|2014.4|2011.4|2012.2|2009.2|269
1631017500000|2021-09-07 12:25:00|2013.2|2010.2|2016.2|2013.2|2016.2|2013.2|2013.2|2010.2|1042
1631017800000|2021-09-07 12:30:00|2017.2|2014.2|2016|2013|2017.2|2014.2|2016|2013|316
1631018100000|2021-09-07 12:35:00|2015.2|2012.2|2014|2011|2017.2|2014.2|2014|2011|810
1631018400000|2021-09-07 12:40:00|2013.6|2010.6|2013.2|2010.2|2014|2011|2013.2|2010.2|288
1631018700000|2021-09-07 12:45:00|2013.7|2010.7|2014.2|2011.2|2014.2|2011.2|2013.2|2010.2|1031
1631019000000|2021-09-07 12:50:00|2014.4|2011.4|2014.2|2011.2|2014.4|2011.4|2013.2|2010.2|635
1631019300000|2021-09-07 12:55:00|2013.6|2010.6|2013.7|2010.7|2014.2|2011.2|2012.2|2009.2|792
1631019600000|2021-09-07 13:00:00|2013.8|2010.8|2011.2|2008.2|2014.2|2011.2|2011.2|2008.2|361
1631019900000|2021-09-07 13:05:00|2012|2009|2012.2|2009.2|2012.2|2009.2|2012|2009|83
1631020200000|2021-09-07 13:10:00|2013.2|2010.2|2014.4|2011.4|2015.4|2012.4|2013.2|2010.2|304
1631020500000|2021-09-07 13:15:00|2013.4|2010.4|2012.2|2009.2|2013.4|2010.4|2011.2|2008.2|670
1631020800000|2021-09-07 13:20:00|2011.6|2008.6|2011.2|2008.2|2011.6|2008.6|2011.2|2008.2|294
1631021100000|2021-09-07 13:25:00|2011.6|2008.6|2011.2|2008.2|2012.2|2009.2|2011.2|2008.2|302
1631021400000|2021-09-07 13:30:00|2011.4|2008.4|2010.2|2007.2|2012.2|2009.2|2009.1|2006.1|1104
1631021700000|2021-09-07 13:35:00|2009.6|2006.6|2009|2006|2011|2008|2008|2005|1231
1631022000000|2021-09-07 13:40:00|2009.4|2006.4|2009.9|2006.9|2010|2007|2008.4|2005.4|182
1631022300000|2021-09-07 13:45:00|2010|2007|2011.5|2008.5|2012.6|2009.6|2009|2006|2232
1631022600000|2021-09-07 13:50:00|2011.4|2008.4|2010.6|2007.6|2012.6|2009.6|2009.6|2006.6|230
1631022900000|2021-09-07 13:55:00|2010.5|2007.5|2010.1|2007.1|2010.6|2007.6|2009.6|2006.6|598
1631023200000|2021-09-07 14:00:00|2010.8|2007.8|2006.8|2003.8|2011.8|2008.8|2005.8|2002.8|621
1631023500000|2021-09-07 14:05:00|2006.9|2003.9|2007.1|2004.1|2008.5|2005.5|2005.1|2002.1|567
1631023800000|2021-09-07 14:10:00|2007|2004|2007.1|2004.1|2007.1|2004.1|2006.1|2003.1|205
1631024100000|2021-09-07 14:15:00|2006.9|2003.9|2008.1|2005.1|2008.1|2005.1|2005.9|2002.9|275
1631024400000|2021-09-07 14:20:00|2009.1|2006.1|2008.1|2005.1|2009.1|2006.1|2007.3|2004.3|220
1631024700000|2021-09-07 14:25:00|2007.9|2004.9|2009.3|2006.3|2010.3|2007.3|2007.1|2004.1|611
1631025000000|2021-09-07 14:30:00|2009.1|2006.1|2005.1|2002.1|2009.1|2006.1|2005.1|2002.1|481
1631025300000|2021-09-07 14:35:00|2005.5|2002.5|2007.1|2004.1|2008.5|2005.5|2005.1|2002.1|1509
1631025600000|2021-09-07 14:40:00|2007.5|2004.5|2006.5|2003.5|2007.7|2004.7|2006.5|2003.5|314
1631025900000|2021-09-07 14:45:00|2007|2004|2009.7|2006.7|2010.7|2007.7|2006.5|2003.5|427
1631026200000|2021-09-07 14:50:00|2010.7|2007.7|2011.3|2008.3|2012.8|2009.8|2009.7|2006.7|1287
1631026500000|2021-09-07 14:55:00|2011.7|2008.7|2012.9|2009.9|2014.3|2011.3|2011.7|2008.7|597
1631026800000|2021-09-07 15:00:00|2013.3|2010.3|2012.9|2009.9|2013.5|2010.5|2010.7|2007.7|329
1631027100000|2021-09-07 15:05:00|2013.9|2010.9|2017.9|2014.9|2019.7|2016.7|2012.5|2009.5|969
1631027400000|2021-09-07 15:10:00|2017.7|2014.7|2017.9|2014.9|2017.9|2014.9|2015.7|2012.7|808
1631027700000|2021-09-07 15:15:00|2017.8|2014.8|2016.7|2013.7|2019.7|2016.7|2015.7|2012.7|448
1631028000000|2021-09-07 15:20:00|2016.1|2013.1|2014.9|2011.9|2017.6|2014.6|2013.9|2010.9|518
1631028300000|2021-09-07 15:25:00|2015.3|2012.3|2012.1|2009.1|2015.3|2012.3|2012.1|2009.1|478
1631028600000|2021-09-07 15:30:00|2012.3|2009.3|2009.1|2006.1|2013.3|2010.3|2009.1|2006.1|514
1631028900000|2021-09-07 15:35:00|2008.7|2005.7|2008.1|2005.1|2009.1|2006.1|2008.1|2005.1|482
1631029200000|2021-09-07 15:40:00|2007.3|2004.3|2007.7|2004.7|2008.3|2005.3|2007.3|2004.3|335
1631029500000|2021-09-07 15:45:00|2007.3|2004.3|2005.9|2002.9|2008.1|2005.1|2005.9|2002.9|174
1631029800000|2021-09-07 15:50:00|2006.3|2003.3|2007.5|2004.5|2007.5|2004.5|2005.9|2002.9|443
1631030100000|2021-09-07 15:55:00|2007.7|2004.7|2008.6|2005.6|2011.2|2008.2|2007.6|2004.6|659
1631030400000|2021-09-07 16:00:00|2008.5|2005.5|2010.6|2007.6|2011|2008|2008.1|2005.1|110
1631030700000|2021-09-07 16:05:00|2010.2|2007.2|2009.2|2006.2|2011.2|2008.2|2009.2|2006.2|631
1631031000000|2021-09-07 16:10:00|2008.6|2005.6|2007.6|2004.6|2009.2|2006.2|2007.6|2004.6|638
1631031300000|2021-09-07 16:15:00|2008|2005|2006.2|2003.2|2008.6|2005.6|2006|2003|359
1631031600000|2021-09-07 16:20:00|2006.1|2003.1|2008.2|2005.2|2008.2|2005.2|2005.8|2002.8|345
1631031900000|2021-09-07 16:25:00|2008.6|2005.6|2007.6|2004.6|2009|2006|2006|2003|755
1631032200000|2021-09-07 16:30:00|2008|2005|2007.6|2004.6|2008.6|2005.6|2007.1|2004.1|448
1631032500000|2021-09-07 16:35:00|2007.2|2004.2|2006|2003|2008|2005|2006|2003|472
1631032800000|2021-09-07 16:40:00|2006.8|2003.8|2007|2004|2007|2004|2006|2003|672
1631033100000|2021-09-07 16:45:00|2006|2003|2006|2003|2008.1|2005.1|2006|2003|932
1631033400000|2021-09-07 16:50:00|2005.6|2002.6|2004|2001|2006|2003|2001.2|1998.2|5483
1631033700000|2021-09-07 16:55:00|2003|2000|1999.8|1996.8|2003|2000|1999.8|1996.8|1319
1631086200000|2021-09-08 07:30:00|2002.4|1999.4|2006.4|2003.4|2006.4|2003.4|2000.4|1997.4|318
1631086500000|2021-09-08 07:35:00|2006.3|2003.3|2009.2|2006.2|2010.2|2007.2|2005.4|2002.4|203
1631086800000|2021-09-08 07:40:00|2009.7|2006.7|2010.2|2007.2|2010.3|2007.3|2009.2|2006.2|89
1631087100000|2021-09-08 07:45:00|2010.4|2007.4|2009.4|2006.4|2011.4|2008.4|2008.4|2005.4|216
1631087400000|2021-09-08 07:50:00|2009.3|2006.3|2008.2|2005.2|2010.4|2007.4|2007.4|2004.4|345
1631087700000|2021-09-08 07:55:00|2007.2|2004.2|2006.4|2003.4|2007.8|2004.8|2005.4|2002.4|153
1631088000000|2021-09-08 08:00:00|2006.2|2003.2|2003|2000|2006.2|2003.2|2003|2000|98
1631088300000|2021-09-08 08:05:00|2003.4|2000.4|2003|2000|2003.8|2000.8|2003|2000|321
1631088600000|2021-09-08 08:10:00|2002.9|1999.9|2003.4|2000.4|2003.8|2000.8|2002.8|1999.8|97
1631088900000|2021-09-08 08:15:00|2003.8|2000.8|2004|2001|2004.9|2001.9|2003.4|2000.4|80
1631089200000|2021-09-08 08:20:00|2003.6|2000.6|2003|2000|2003.6|2000.6|2003|2000|77
1631089500000|2021-09-08 08:25:00|2002.4|1999.4|2004.1|2001.1|2004.4|2001.4|2002|1999|130
1631089800000|2021-09-08 08:30:00|2003.1|2000.1|2005.1|2002.1|2005.6|2002.6|2003.1|2000.1|141
1631090100000|2021-09-08 08:35:00|2006.1|2003.1|2006.1|2003.1|2006.1|2003.1|2006.1|2003.1|166
1631090400000|2021-09-08 08:40:00|2005.7|2002.7|2005.1|2002.1|2006.1|2003.1|2005.1|2002.1|69
1631090700000|2021-09-08 08:45:00|2005|2002|2005.1|2002.1|2005.1|2002.1|2004.1|2001.1|94
1631091000000|2021-09-08 08:50:00|2004.7|2001.7|2004.1|2001.1|2004.7|2001.7|2003.9|2000.9|107
1631091300000|2021-09-08 08:55:00|2004|2001|2004.3|2001.3|2005.7|2002.7|2004|2001|500
1631091600000|2021-09-08 09:00:00|2005.3|2002.3|2004.3|2001.3|2005.3|2002.3|2004.3|2001.3|29
1631091900000|2021-09-08 09:05:00|2004.2|2001.2|2005.7|2002.7|2005.7|2002.7|2004.2|2001.2|45
1631092200000|2021-09-08 09:10:00|2005.3|2002.3|2005.1|2002.1|2006.1|2003.1|2005.1|2002.1|222
1631092500000|2021-09-08 09:15:00|2005.6|2002.6|2005.1|2002.1|2006.1|2003.1|2005.1|2002.1|64
1631092800000|2021-09-08 09:20:00|2005.3|2002.3|2005.3|2002.3|2006.1|2003.1|2005.2|2002.2|98
1631093100000|2021-09-08 09:25:00|2006.3|2003.3|2005.3|2002.3|2006.5|2003.5|2005.3|2002.3|198
1631093400000|2021-09-08 09:30:00|2005.5|2002.5|2006.3|2003.3|2006.3|2003.3|2005.3|2002.3|92
1631093700000|2021-09-08 09:35:00|2007.3|2004.3|2009.9|2006.9|2010.9|2007.9|2005.4|2002.4|388
1631094000000|2021-09-08 09:40:00|2009.4|2006.4|2013.1|2010.1|2013.6|2010.6|2009.4|2006.4|559
1631094300000|2021-09-08 09:45:00|2013.5|2010.5|2013.1|2010.1|2014.1|2011.1|2012.5|2009.5|268
1631094600000|2021-09-08 09:50:00|2012.5|2009.5|2016.3|2013.3|2017.3|2014.3|2012.1|2009.1|476
1631094900000|2021-09-08 09:55:00|2016.2|2013.2|2016.2|2013.2|2017.1|2014.1|2015.1|2012.1|779
1631095200000|2021-09-08 10:00:00|2016.1|2013.1|2015.1|2012.1|2016.1|2013.1|2014.7|2011.7|82
1631095500000|2021-09-08 10:05:00|2014.1|2011.1|2015.1|2012.1|2016.1|2013.1|2014.1|2011.1|49
1631095800000|2021-09-08 10:10:00|2015.7|2012.7|2015.3|2012.3|2016.1|2013.1|2014.7|2011.7|43
1631096100000|2021-09-08 10:15:00|2016.3|2013.3|2014.5|2011.5|2017.1|2014.1|2014.1|2011.1|160
1631096400000|2021-09-08 10:20:00|2015.1|2012.1|2016.8|2013.8|2016.8|2013.8|2013.9|2010.9|1043
1631096700000|2021-09-08 10:25:00|2017.8|2014.8|2018.1|2015.1|2018.1|2015.1|2016.1|2013.1|182
1631097000000|2021-09-08 10:30:00|2017.7|2014.7|2016.2|2013.2|2017.7|2014.7|2015.1|2012.1|105
1631097300000|2021-09-08 10:35:00|2016.1|2013.1|2016.7|2013.7|2016.7|2013.7|2015.7|2012.7|394
1631097600000|2021-09-08 10:40:00|2016.3|2013.3|2016.5|2013.5|2016.9|2013.9|2015.3|2012.3|134
1631097900000|2021-09-08 10:45:00|2017.5|2014.5|2019|2016|2019.5|2016.5|2015.3|2012.3|263
1631098200000|2021-09-08 10:50:00|2019.5|2016.5|2019.3|2016.3|2020.8|2017.8|2017.7|2014.7|2602
1631098500000|2021-09-08 10:55:00|2018.7|2015.7|2016.6|2013.6|2018.7|2015.7|2016.5|2013.5|339
1631098800000|2021-09-08 11:00:00|2016.5|2013.5|2019.1|2016.1|2019.1|2016.1|2015.1|2012.1|346
1631099100000|2021-09-08 11:05:00|2019.5|2016.5|2020.1|2017.1|2021.5|2018.5|2018.7|2015.7|201
1631099400000|2021-09-08 11:10:00|2020|2017|2019.6|2016.6|2021.6|2018.6|2019.6|2016.6|207
1631099700000|2021-09-08 11:15:00|2019.7|2016.7|2020.7|2017.7|2020.7|2017.7|2019.1|2016.1|139
1631100000000|2021-09-08 11:20:00|2021.7|2018.7|2021.8|2018.8|2021.8|2018.8|2020.7|2017.7|171
1631100300000|2021-09-08 11:25:00|2020.8|2017.8|2020.8|2017.8|2021.8|2018.8|2020.8|2017.8|129
1631100600000|2021-09-08 11:30:00|2020.2|2017.2|2020.8|2017.8|2020.8|2017.8|2020.2|2017.2|83
1631100900000|2021-09-08 11:35:00|2019.8|2016.8|2016.2|2013.2|2019.8|2016.8|2016.2|2013.2|138
1631101200000|2021-09-08 11:40:00|2016.7|2013.7|2017.6|2014.6|2017.6|2014.6|2016.7|2013.7|59
1631101500000|2021-09-08 11:45:00|2017.7|2014.7|2018.5|2015.5|2018.6|2015.6|2017.4|2014.4|280
1631101800000|2021-09-08 11:50:00|2018.4|2015.4|2019|2016|2019.6|2016.6|2018|2015|160
1631102100000|2021-09-08 11:55:00|2018.6|2015.6|2019|2016|2019.4|2016.4|2017.6|2014.6|111
1631102400000|2021-09-08 12:00:00|2019.2|2016.2|2018.4|2015.4|2020.6|2017.6|2018|2015|447
1631102700000|2021-09-08 12:05:00|2018.3|2015.3|2020.8|2017.8|2022.8|2019.8|2017.8|2014.8|485
1631103000000|2021-09-08 12:10:00|2020.2|2017.2|2021.2|2018.2|2022.8|2019.8|2018.6|2015.6|427
1631103300000|2021-09-08 12:15:00|2021.6|2018.6|2021.6|2018.6|2022.6|2019.6|2020.6|2017.6|380
1631103600000|2021-09-08 12:20:00|2022.2|2019.2|2025.6|2022.6|2025.8|2022.8|2022.2|2019.2|463
1631103900000|2021-09-08 12:25:00|2025.7|2022.7|2024.2|2021.2|2025.8|2022.8|2023.2|2020.2|529
1631104200000|2021-09-08 12:30:00|2024.3|2021.3|2020.6|2017.6|2024.4|2021.4|2020.2|2017.2|565
1631104500000|2021-09-08 12:35:00|2020.2|2017.2|2018.6|2015.6|2020.2|2017.2|2017.6|2014.6|880
1631104800000|2021-09-08 12:40:00|2018.1|2015.1|2018.6|2015.6|2019|2016|2017|2014|321
1631105100000|2021-09-08 12:45:00|2019.1|2016.1|2018.8|2015.8|2019.8|2016.8|2017.6|2014.6|299
1631105400000|2021-09-08 12:50:00|2018.4|2015.4|2021.6|2018.6|2021.6|2018.6|2017.8|2014.8|282
1631105700000|2021-09-08 12:55:00|2021.4|2018.4|2019.6|2016.6|2021.6|2018.6|2019.6|2016.6|209
1631106000000|2021-09-08 13:00:00|2019.7|2016.7|2018.2|2015.2|2020.5|2017.5|2017.6|2014.6|1050
1631106300000|2021-09-08 13:05:00|2018.1|2015.1|2015.2|2012.2|2018.2|2015.2|2015|2012|299
1631106600000|2021-09-08 13:10:00|2015.1|2012.1|2015|2012|2016|2013|2013.4|2010.4|306
1631106900000|2021-09-08 13:15:00|2014.2|2011.2|2015|2012|2015|2012|2012|2009|488
1631107200000|2021-09-08 13:20:00|2016|2013|2018.2|2015.2|2019.3|2016.3|2016|2013|3561
1631107500000|2021-09-08 13:25:00|2017.2|2014.2|2019.1|2016.1|2019.2|2016.2|2017|2014|1290
1631107800000|2021-09-08 13:30:00|2019|2016|2013.6|2010.6|2019.6|2016.6|2013.6|2010.6|1142
1631108100000|2021-09-08 13:35:00|2014|2011|2014.6|2011.6|2015.7|2012.7|2013.6|2010.6|395
1631108400000|2021-09-08 13:40:00|2014.2|2011.2|2016.1|2013.1|2016.2|2013.2|2014.1|2011.1|683
1631108700000|2021-09-08 13:45:00|2016|2013|2014.8|2011.8|2016.2|2013.2|2014.8|2011.8|209
1631109000000|2021-09-08 13:50:00|2014.9|2011.9|2016|2013|2018|2015|2014.8|2011.8|243
1631109300000|2021-09-08 13:55:00|2015.4|2012.4|2016.2|2013.2|2016.8|2013.8|2014.8|2011.8|1670
1631109600000|2021-09-08 14:00:00|2017.2|2014.2|2019.2|2016.2|2020.2|2017.2|2017.2|2014.2|484
1631109900000|2021-09-08 14:05:00|2019.1|2016.1|2016.6|2013.6|2019.2|2016.2|2015.2|2012.2|449
1631110200000|2021-09-08 14:10:00|2016.2|2013.2|2013.4|2010.4|2017|2014|2013.4|2010.4|869
1631110500000|2021-09-08 14:15:00|2013|2010|2015|2012|2015.4|2012.4|2011.6|2008.6|2466
1631110800000|2021-09-08 14:20:00|2015.1|2012.1|2015.6|2012.6|2015.6|2012.6|2014|2011|309
1631111100000|2021-09-08 14:25:00|2016|2013|2012.4|2009.4|2016|2013|2011.4|2008.4|159
1631111400000|2021-09-08 14:30:00|2011.5|2008.5|2011.6|2008.6|2012.6|2009.6|2010.4|2007.4|316
1631111700000|2021-09-08 14:35:00|2012|2009|2010.4|2007.4|2012|2009|2010.4|2007.4|368
1631112000000|2021-09-08 14:40:00|2010|2007|2008.4|2005.4|2010|2007|2007|2004|587
1631112300000|2021-09-08 14:45:00|2007.8|2004.8|2008.6|2005.6|2009|2006|2006.4|2003.4|447
1631112600000|2021-09-08 14:50:00|2008.4|2005.4|2006|2003|2008.6|2005.6|2006|2003|687
1631112900000|2021-09-08 14:55:00|2005.6|2002.6|2005.6|2002.6|2006.4|2003.4|2005.4|2002.4|1240
1631113200000|2021-09-08 15:00:00|2005.5|2002.5|2004.7|2001.7|2006.1|2003.1|2004.7|2001.7|356
1631113500000|2021-09-08 15:05:00|2005.5|2002.5|2003.3|2000.3|2005.5|2002.5|2002.5|1999.5|898
1631113800000|2021-09-08 15:10:00|2002.9|1999.9|2002.5|1999.5|2003.3|2000.3|2001.5|1998.5|432
1631114100000|2021-09-08 15:15:00|2002.4|1999.4|2002.5|1999.5|2002.5|1999.5|2001.5|1998.5|390
1631114400000|2021-09-08 15:20:00|2003.3|2000.3|2001.5|1998.5|2003.3|2000.3|2001.5|1998.5|265
1631114700000|2021-09-08 15:25:00|2002.5|1999.5|2001.9|1998.9|2002.5|1999.5|2001.5|1998.5|251
1631115000000|2021-09-08 15:30:00|2001.5|1998.5|2001.5|1998.5|2002.3|1999.3|2001.5|1998.5|289
1631115300000|2021-09-08 15:35:00|2001.7|1998.7|2002.5|1999.5|2002.5|1999.5|2001.5|1998.5|389
1631115600000|2021-09-08 15:40:00|2002.7|1999.7|2006.9|2003.9|2006.9|2003.9|2002.7|1999.7|705
1631115900000|2021-09-08 15:45:00|2006.8|2003.8|2008.9|2005.9|2008.9|2005.9|2005.9|2002.9|438
1631116200000|2021-09-08 15:50:00|2009.9|2006.9|2007.3|2004.3|2009.9|2006.9|2007.3|2004.3|1483
1631116500000|2021-09-08 15:55:00|2007.9|2004.9|2008.9|2005.9|2010.1|2007.1|2007.4|2004.4|958
1631116800000|2021-09-08 16:00:00|2009.3|2006.3|2005.9|2002.9|2009.3|2006.3|2005.7|2002.7|535
1631117100000|2021-09-08 16:05:00|2005.7|2002.7|2005.7|2002.7|2006.9|2003.9|2003.9|2000.9|357
1631117400000|2021-09-08 16:10:00|2005.8|2002.8|2005.7|2002.7|2006.7|2003.7|2005.3|2002.3|250
1631117700000|2021-09-08 16:15:00|2005.8|2002.8|2006.9|2003.9|2006.9|2003.9|2005.8|2002.8|252
1631118000000|2021-09-08 16:20:00|2006.7|2003.7|2003.9|2000.9|2007.5|2004.5|2003.9|2000.9|2445
1631118300000|2021-09-08 16:25:00|2002.9|1999.9|2002.9|1999.9|2003.9|2000.9|2002.9|1999.9|334
1631118600000|2021-09-08 16:30:00|2002.5|1999.5|2002.1|1999.1|2003.1|2000.1|2002.1|1999.1|395
1631118900000|2021-09-08 16:35:00|2001.5|1998.5|2000.2|1997.2|2001.7|1998.7|2000.1|1997.1|1913
1631119200000|2021-09-08 16:40:00|2000.1|1997.1|2000.1|1997.1|2000.9|1997.9|2000.1|1997.1|1247
1631119500000|2021-09-08 16:45:00|2000.2|1997.2|1999.1|1996.1|2000.3|1997.3|1998.7|1995.7|2564
1631119800000|2021-09-08 16:50:00|1999.2|1996.2|1998.7|1995.7|2000.1|1997.1|1996.5|1993.5|10906
1631120100000|2021-09-08 16:55:00|1998.5|1995.5|1997.3|1994.3|1998.5|1995.5|1996.1|1993.1|3610
1631172600000|2021-09-09 07:30:00|2001.9|1998.9|1999.1|1996.1|2003.5|2000.5|1999.1|1996.1|292
1631172900000|2021-09-09 07:35:00|2000|1997|2000.9|1997.9|2000.9|1997.9|1999.1|1996.1|92
1631173200000|2021-09-09 07:40:00|2000|1997|1999.5|1996.5|2000.5|1997.5|1999.5|1996.5|98
1631173500000|2021-09-09 07:45:00|2000.5|1997.5|1999.9|1996.9|2001.6|1998.6|1999.9|1996.9|164
1631173800000|2021-09-09 07:50:00|1999.5|1996.5|1999.9|1996.9|1999.9|1996.9|1998.9|1995.9|148
1631174100000|2021-09-09 07:55:00|1999.5|1996.5|1998.9|1995.9|1999.9|1996.9|1998.7|1995.7|229
1631174400000|2021-09-09 08:00:00|1998.7|1995.7|1997.9|1994.9|1998.7|1995.7|1995.9|1992.9|142
1631174700000|2021-09-09 08:05:00|1997.7|1994.7|1997.7|1994.7|1997.7|1994.7|1996.7|1993.7|81
1631175000000|2021-09-09 08:10:00|1997.6|1994.6|1997.7|1994.7|1997.7|1994.7|1997.6|1994.6|163
1631175300000|2021-09-09 08:15:00|1998.5|1995.5|1995.1|1992.1|1998.5|1995.5|1994.6|1991.6|275
1631175600000|2021-09-09 08:20:00|1994.7|1991.7|1994.5|1991.5|1995.5|1992.5|1994.5|1991.5|165
1631175900000|2021-09-09 08:25:00|1995.5|1992.5|1991.1|1988.1|1995.5|1992.5|1991.1|1988.1|503
1631176200000|2021-09-09 08:30:00|1990.1|1987.1|1990.1|1987.1|1990.1|1987.1|1990.1|1987.1|207
1631176500000|2021-09-09 08:35:00|1991.1|1988.1|1991.6|1988.6|1992.3|1989.3|1990.3|1987.3|458
1631176800000|2021-09-09 08:40:00|1991.5|1988.5|1990.5|1987.5|1992.1|1989.1|1990.5|1987.5|197
1631177100000|2021-09-09 08:45:00|1990.6|1987.6|1992.7|1989.7|1992.8|1989.8|1990.6|1987.6|138
1631177400000|2021-09-09 08:50:00|1992.3|1989.3|1993.9|1990.9|1994.5|1991.5|1992.3|1989.3|378
1631177700000|2021-09-09 08:55:00|1993.5|1990.5|1994.5|1991.5|1995.9|1992.9|1993.5|1990.5|288
1631178000000|2021-09-09 09:00:00|1993.9|1990.9|1991.5|1988.5|1993.9|1990.9|1991.5|1988.5|178
1631178300000|2021-09-09 09:05:00|1991.3|1988.3|1986.8|1983.8|1991.3|1988.3|1986.8|1983.8|817
1631178600000|2021-09-09 09:10:00|1986.4|1983.4|1987.4|1984.4|1987.4|1984.4|1984.8|1981.8|476
1631178900000|2021-09-09 09:15:00|1987.8|1984.8|1988.2|1985.2|1988.2|1985.2|1986.2|1983.2|287
1631179200000|2021-09-09 09:20:00|1987.8|1984.8|1987|1984|1988.2|1985.2|1987|1984|113
1631179500000|2021-09-09 09:25:00|1986.6|1983.6|1987.8|1984.8|1988.4|1985.4|1986.6|1983.6|179
1631179800000|2021-09-09 09:30:00|1988.2|1985.2|1989.4|1986.4|1989.4|1986.4|1987.8|1984.8|148
1631180100000|2021-09-09 09:35:00|1990.8|1987.8|1991.2|1988.2|1991.2|1988.2|1989.4|1986.4|143
1631180400000|2021-09-09 09:40:00|1991.4|1988.4|1988.2|1985.2|1991.4|1988.4|1988.2|1985.2|213
1631180700000|2021-09-09 09:45:00|1988.6|1985.6|1988.2|1985.2|1988.7|1985.7|1987.2|1984.2|473
1631181000000|2021-09-09 09:50:00|1988.1|1985.1|1988|1985|1989.3|1986.3|1987.6|1984.6|396
1631181300000|2021-09-09 09:55:00|1988.1|1985.1|1987.8|1984.8|1988.3|1985.3|1986|1983|266
1631181600000|2021-09-09 10:00:00|1987.4|1984.4|1987.8|1984.8|1987.8|1984.8|1987.3|1984.3|99
1631181900000|2021-09-09 10:05:00|1987.4|1984.4|1985.4|1982.4|1987.4|1984.4|1985.2|1982.2|48
1631182200000|2021-09-09 10:10:00|1985.8|1982.8|1985.4|1982.4|1985.8|1982.8|1985.3|1982.3|74
1631182500000|2021-09-09 10:15:00|1985.2|1982.2|1985.2|1982.2|1985.3|1982.3|1984.8|1981.8|133
1631182800000|2021-09-09 10:20:00|1984.8|1981.8|1984.2|1981.2|1985.2|1982.2|1983.2|1980.2|399
1631183100000|2021-09-09 10:25:00|1985.2|1982.2|1985.2|1982.2|1985.2|1982.2|1984.2|1981.2|90
1631183400000|2021-09-09 10:30:00|1985|1982|1981.6|1978.6|1985|1982|1981|1978|93
1631183700000|2021-09-09 10:35:00|1982|1979|1972.5|1969.5|1982|1979|1971.5|1968.5|902
1631184000000|2021-09-09 10:40:00|1972.6|1969.6|1974.2|1971.2|1976.2|1973.2|1972.6|1969.6|263
1631184300000|2021-09-09 10:45:00|1973.2|1970.2|1974.2|1971.2|1974.2|1971.2|1973.2|1970.2|154
1631184600000|2021-09-09 10:50:00|1974.1|1971.1|1978.2|1975.2|1978.4|1975.4|1974|1971|1165
1631184900000|2021-09-09 10:55:00|1977.8|1974.8|1978.3|1975.3|1978.4|1975.4|1977.2|1974.2|121
1631185200000|2021-09-09 11:00:00|1978.4|1975.4|1979.4|1976.4|1980.4|1977.4|1977.8|1974.8|231
1631185500000|2021-09-09 11:05:00|1978.5|1975.5|1977|1974|1979.4|1976.4|1977|1974|90
1631185800000|2021-09-09 11:10:00|1976.6|1973.6|1976|1973|1978.5|1975.5|1976|1973|197
1631186100000|2021-09-09 11:15:00|1976.4|1973.4|1974|1971|1976.6|1973.6|1972.9|1969.9|515
1631186400000|2021-09-09 11:20:00|1973.5|1970.5|1972.4|1969.4|1973.9|1970.9|1971.4|1968.4|167
1631186700000|2021-09-09 11:25:00|1972.5|1969.5|1970.4|1967.4|1973.4|1970.4|1970.4|1967.4|529
1631187000000|2021-09-09 11:30:00|1970.5|1967.5|1969.2|1966.2|1971.6|1968.6|1968.4|1965.4|832
1631187300000|2021-09-09 11:35:00|1969.4|1966.4|1970.2|1967.2|1970.2|1967.2|1966.2|1963.2|964
1631187600000|2021-09-09 11:40:00|1970.7|1967.7|1973.8|1970.8|1973.8|1970.8|1970.2|1967.2|414
1631187900000|2021-09-09 11:45:00|1973.4|1970.4|1975.6|1972.6|1977.1|1974.1|1973.2|1970.2|271
1631188200000|2021-09-09 11:50:00|1976.2|1973.2|1977.3|1974.3|1979.2|1976.2|1975.8|1972.8|573
1631188500000|2021-09-09 11:55:00|1977.4|1974.4|1973.2|1970.2|1979.2|1976.2|1972.6|1969.6|598
1631188800000|2021-09-09 12:00:00|1973|1970|1969.1|1966.1|1973.6|1970.6|1968.2|1965.2|953
1631189100000|2021-09-09 12:05:00|1968.6|1965.6|1971.2|1968.2|1971.2|1968.2|1966.2|1963.2|1278
1631189400000|2021-09-09 12:10:00|1968.1|1965.1|1969.4|1966.4|1971.3|1968.3|1966.7|1963.7|1217
1631189700000|2021-09-09 12:15:00|1969.2|1966.2|1970.2|1967.2|1970.2|1967.2|1968.7|1965.7|571
1631190000000|2021-09-09 12:20:00|1970.1|1967.1|1968.3|1965.3|1970.2|1967.2|1968.2|1965.2|207
1631190300000|2021-09-09 12:25:00|1968.1|1965.1|1969.1|1966.1|1970.3|1967.3|1967.7|1964.7|523
1631190600000|2021-09-09 12:30:00|1968.1|1965.1|1968.3|1965.3|1970.3|1967.3|1967.3|1964.3|340
1631190900000|2021-09-09 12:35:00|1968.1|1965.1|1967.1|1964.1|1968.1|1965.1|1965.9|1962.9|350
1631191200000|2021-09-09 12:40:00|1968.1|1965.1|1967.1|1964.1|1969.1|1966.1|1966.7|1963.7|448
1631191500000|2021-09-09 12:45:00|1966.7|1963.7|1967.7|1964.7|1968.1|1965.1|1965.9|1962.9|436
1631191800000|2021-09-09 12:50:00|1968.1|1965.1|1967.1|1964.1|1968.7|1965.7|1966.7|1963.7|140
1631192100000|2021-09-09 12:55:00|1967.2|1964.2|1966.1|1963.1|1967.3|1964.3|1965.3|1962.3|412
1631192400000|2021-09-09 13:00:00|1966.3|1963.3|1966.1|1963.1|1966.3|1963.3|1962.3|1959.3|754
1631192700000|2021-09-09 13:05:00|1965.3|1962.3|1966.3|1963.3|1967.3|1964.3|1963.7|1960.7|490
1631193000000|2021-09-09 13:10:00|1965.8|1962.8|1966.5|1963.5|1967.9|1964.9|1965.3|1962.3|805
1631193300000|2021-09-09 13:15:00|1965.9|1962.9|1966.5|1963.5|1966.5|1963.5|1964.5|1961.5|547
1631193600000|2021-09-09 13:20:00|1966.7|1963.7|1966.7|1963.7|1968.6|1965.6|1966.7|1963.7|655
1631193900000|2021-09-09 13:25:00|1967.1|1964.1|1966.7|1963.7|1968.7|1965.7|1966.7|1963.7|548
1631194200000|2021-09-09 13:30:00|1966.5|1963.5|1968.7|1965.7|1968.7|1965.7|1964.7|1961.7|525
1631194500000|2021-09-09 13:35:00|1968.6|1965.6|1969.7|1966.7|1970.7|1967.7|1968.5|1965.5|845
1631194800000|2021-09-09 13:40:00|1970.1|1967.1|1975.8|1972.8|1976.7|1973.7|1969.7|1966.7|707
1631195100000|2021-09-09 13:45:00|1975.9|1972.9|1979.7|1976.7|1982.3|1979.3|1975.7|1972.7|1816
1631195400000|2021-09-09 13:50:00|1979.3|1976.3|1990|1987|1990.9|1987.9|1978.7|1975.7|1709
1631195700000|2021-09-09 13:55:00|1990.5|1987.5|1984.4|1981.4|1990.5|1987.5|1984.4|1981.4|881
1631196000000|2021-09-09 14:00:00|1984.1|1981.1|1986.5|1983.5|1987|1984|1982.9|1979.9|777
1631196300000|2021-09-09 14:05:00|1986.1|1983.1|1981.9|1978.9|1987.1|1984.1|1981.9|1978.9|380
1631196600000|2021-09-09 14:10:00|1981.7|1978.7|1983.3|1980.3|1983.3|1980.3|1980.9|1977.9|327
1631196900000|2021-09-09 14:15:00|1983.4|1980.4|1989.8|1986.8|1989.8|1986.8|1982.9|1979.9|780
1631197200000|2021-09-09 14:20:00|1989.9|1986.9|1994|1991|1994.4|1991.4|1988.9|1985.9|2056
1631197500000|2021-09-09 14:25:00|1994.4|1991.4|2001.4|1998.4|2001.5|1998.5|1993.9|1990.9|1574
1631197800000|2021-09-09 14:30:00|2001.3|1998.3|2000.3|1997.3|2004|2001|1999.3|1996.3|1033
1631198100000|2021-09-09 14:35:00|2000.7|1997.7|1996.7|1993.7|2000.7|1997.7|1994.7|1991.7|1237
1631198400000|2021-09-09 14:40:00|1996.3|1993.3|1994.7|1991.7|1998.7|1995.7|1991.7|1988.7|1386
1631198700000|2021-09-09 14:45:00|1994.6|1991.6|1994.5|1991.5|1996.1|1993.1|1992.6|1989.6|955
1631199000000|2021-09-09 14:50:00|1995.5|1992.5|1993.7|1990.7|1998.5|1995.5|1993.7|1990.7|413
1631199300000|2021-09-09 14:55:00|1994.1|1991.1|1993.5|1990.5|1995.1|1992.1|1992.1|1989.1|1169
1631199600000|2021-09-09 15:00:00|1993.1|1990.1|1995.5|1992.5|1995.5|1992.5|1990.4|1987.4|1271
1631199900000|2021-09-09 15:05:00|1996.5|1993.5|1988.3|1985.3|1996.5|1993.5|1988.2|1985.2|1186
1631200200000|2021-09-09 15:10:00|1988.7|1985.7|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|248
1631200500000|2021-09-09 15:15:00|1990.7|1987.7|1989.5|1986.5|1990.7|1987.7|1986.7|1983.7|1399
1631200800000|2021-09-09 15:20:00|1989.4|1986.4|1987.6|1984.6|1989.5|1986.5|1987.1|1984.1|614
1631201100000|2021-09-09 15:25:00|1987.5|1984.5|1988.3|1985.3|1988.7|1985.7|1986.5|1983.5|674
1631201400000|2021-09-09 15:30:00|1987.9|1984.9|1987.7|1984.7|1988.3|1985.3|1986.9|1983.9|194
1631201700000|2021-09-09 15:35:00|1987.3|1984.3|1983.9|1980.9|1988.7|1985.7|1982.9|1979.9|380
1631202000000|2021-09-09 15:40:00|1984.3|1981.3|1983.3|1980.3|1984.9|1981.9|1983.3|1980.3|195
1631202300000|2021-09-09 15:45:00|1982.7|1979.7|1984.4|1981.4|1984.9|1981.9|1982.7|1979.7|297
1631202600000|2021-09-09 15:50:00|1984.5|1981.5|1991|1988|1991.9|1988.9|1984.5|1981.5|538
1631202900000|2021-09-09 15:55:00|1991.1|1988.1|1992.3|1989.3|1992.3|1989.3|1988.5|1985.5|1218
1631203200000|2021-09-09 16:00:00|1991.9|1988.9|1984.4|1981.4|1992.3|1989.3|1983.3|1980.3|646
1631203500000|2021-09-09 16:05:00|1984.3|1981.3|1984.1|1981.1|1985.9|1982.9|1982.5|1979.5|711
1631203800000|2021-09-09 16:10:00|1984.5|1981.5|1985.9|1982.9|1985.9|1982.9|1982.9|1979.9|949
1631204100000|2021-09-09 16:15:00|1985.5|1982.5|1983.7|1980.7|1987.9|1984.9|1982.8|1979.8|716
1631204400000|2021-09-09 16:20:00|1984.1|1981.1|1983.7|1980.7|1985.3|1982.3|1983.7|1980.7|604
1631204700000|2021-09-09 16:25:00|1984.3|1981.3|1986.6|1983.6|1987.6|1984.6|1983.7|1980.7|831
1631205000000|2021-09-09 16:30:00|1987.6|1984.6|1988.7|1985.7|1990.6|1987.6|1987|1984|299
1631205300000|2021-09-09 16:35:00|1989.3|1986.3|1991.6|1988.6|1992.6|1989.6|1986.7|1983.7|688
1631205600000|2021-09-09 16:40:00|1992|1989|1986.4|1983.4|1992.6|1989.6|1986.2|1983.2|1129
1631205900000|2021-09-09 16:45:00|1986.3|1983.3|1977.2|1974.2|1986.4|1983.4|1977.2|1974.2|1840
1631206200000|2021-09-09 16:50:00|1977.6|1974.6|1980.7|1977.7|1982.4|1979.4|1977.6|1974.6|9141
1631206500000|2021-09-09 16:55:00|1981.3|1978.3|1976.1|1973.1|1981.3|1978.3|1976.1|1973.1|2617
1631259000000|2021-09-10 07:30:00|1978.7|1975.7|1974.5|1971.5|1979.7|1976.7|1974.1|1971.1|454
1631259300000|2021-09-10 07:35:00|1974.1|1971.1|1977.1|1974.1|1977.7|1974.7|1973.6|1970.6|151
1631259600000|2021-09-10 07:40:00|1977|1974|1973.5|1970.5|1977.5|1974.5|1973.5|1970.5|333
1631259900000|2021-09-10 07:45:00|1974|1971|1972.5|1969.5|1974.5|1971.5|1971.4|1968.4|209
1631260200000|2021-09-10 07:50:00|1973|1970|1972.5|1969.5|1973|1970|1972.5|1969.5|177
1631260500000|2021-09-10 07:55:00|1972.6|1969.6|1973.5|1970.5|1973.5|1970.5|1972.5|1969.5|97
1631260800000|2021-09-10 08:00:00|1974.5|1971.5|1974.5|1971.5|1975|1972|1973.5|1970.5|109
1631261100000|2021-09-10 08:05:00|1974.6|1971.6|1974.5|1971.5|1975.9|1972.9|1974.4|1971.4|353
1631261400000|2021-09-10 08:10:00|1974.4|1971.4|1974.4|1971.4|1974.4|1971.4|1974.4|1971.4|90
1631261700000|2021-09-10 08:15:00|1973.5|1970.5|1971.4|1968.4|1973.5|1970.5|1971.4|1968.4|113
1631262000000|2021-09-10 08:20:00|1971.5|1968.5|1972.9|1969.9|1973|1970|1971.4|1968.4|123
1631262300000|2021-09-10 08:25:00|1973|1970|1972.4|1969.4|1973.4|1970.4|1972.4|1969.4|99
1631262600000|2021-09-10 08:30:00|1972.9|1969.9|1973.4|1970.4|1974|1971|1972.5|1969.5|184
1631262900000|2021-09-10 08:35:00|1973.6|1970.6|1973|1970|1973.6|1970.6|1972.6|1969.6|40
1631263200000|2021-09-10 08:40:00|1973.4|1970.4|1972.6|1969.6|1973.6|1970.6|1972.4|1969.4|193
1631263500000|2021-09-10 08:45:00|1971.4|1968.4|1974.6|1971.6|1975.6|1972.6|1970.4|1967.4|195
1631263800000|2021-09-10 08:50:00|1974.1|1971.1|1974.6|1971.6|1975.6|1972.6|1974.1|1971.1|95
1631264100000|2021-09-10 08:55:00|1973.6|1970.6|1970.7|1967.7|1973.6|1970.6|1970.6|1967.6|409
1631264400000|2021-09-10 09:00:00|1971.7|1968.7|1971.8|1968.8|1971.8|1968.8|1971.7|1968.7|66
1631264700000|2021-09-10 09:05:00|1971.6|1968.6|1971.6|1968.6|1971.6|1968.6|1971.6|1968.6|85
1631265000000|2021-09-10 09:10:00|1972.6|1969.6|1972.8|1969.8|1972.8|1969.8|1972.6|1969.6|31
1631265300000|2021-09-10 09:15:00|1972.6|1969.6|1972.6|1969.6|1972.7|1969.7|1972.6|1969.6|25
1631265600000|2021-09-10 09:20:00|1973.4|1970.4|1972.6|1969.6|1973.4|1970.4|1972.6|1969.6|22
1631265900000|2021-09-10 09:25:00|1971.6|1968.6|1968.6|1965.6|1971.6|1968.6|1967.6|1964.6|382
1631266200000|2021-09-10 09:30:00|||||||||115
1631266500000|2021-09-10 09:35:00|1968.2|1965.2|1968.8|1965.8|1968.8|1965.8|1967.8|1964.8|129
1631266800000|2021-09-10 09:40:00|1968.7|1965.7|1968.2|1965.2|1968.8|1965.8|1967.8|1964.8|74
1631267100000|2021-09-10 09:45:00|1967.6|1964.6|1967.7|1964.7|1968.6|1965.6|1967.6|1964.6|109
1631267400000|2021-09-10 09:50:00|1968.6|1965.6|1967.6|1964.6|1968.7|1965.7|1967.6|1964.6|139
1631267700000|2021-09-10 09:55:00|1967.8|1964.8|1967.8|1964.8|1967.8|1964.8|1967.7|1964.7|79
1631268000000|2021-09-10 10:00:00|1967.7|1964.7|1964.8|1961.8|1968.6|1965.6|1964.8|1961.8|298
1631268300000|2021-09-10 10:05:00|1964.6|1961.6|1966.6|1963.6|1967.6|1964.6|1964.6|1961.6|538
1631268600000|2021-09-10 10:10:00|1966.4|1963.4|1965.8|1962.8|1966.6|1963.6|1965.2|1962.2|685
1631268900000|2021-09-10 10:15:00|1965.6|1962.6|1965.2|1962.2|1965.7|1962.7|1964.8|1961.8|62
1631269200000|2021-09-10 10:20:00|1964.8|1961.8|1964.6|1961.6|1965.2|1962.2|1964.6|1961.6|107
1631269500000|2021-09-10 10:25:00|1964.7|1961.7|1964.6|1961.6|1964.7|1961.7|1963.6|1960.6|119
1631269800000|2021-09-10 10:30:00|1964.2|1961.2|1963.6|1960.6|1964.2|1961.2|1963.6|1960.6|84
1631270100000|2021-09-10 10:35:00|1964.6|1961.6|1964.6|1961.6|1964.7|1961.7|1964.2|1961.2|66
1631270400000|2021-09-10 10:40:00|1964.8|1961.8|1963.8|1960.8|1964.8|1961.8|1963.8|1960.8|58
1631270700000|2021-09-10 10:45:00|1963.6|1960.6|1963.8|1960.8|1964.2|1961.2|1963.6|1960.6|525
1631271000000|2021-09-10 10:50:00|1964.7|1961.7|1963.8|1960.8|1964.8|1961.8|1962.8|1959.8|226
1631271300000|2021-09-10 10:55:00|1964.8|1961.8|1965|1962|1965|1962|1964.8|1961.8|263
1631271600000|2021-09-10 11:00:00|1965.8|1962.8|1965.9|1962.9|1966|1963|1964.9|1961.9|67
1631271900000|2021-09-10 11:05:00|1965.8|1962.8|1970.4|1967.4|1971|1968|1965.8|1962.8|201
1631272200000|2021-09-10 11:10:00|1970|1967|1969|1966|1970|1967|1968.4|1965.4|52
1631272500000|2021-09-10 11:15:00|1968.4|1965.4|1970|1967|1970|1967|1968|1965|323
1631272800000|2021-09-10 11:20:00|1969|1966|1968.4|1965.4|1969|1966|1968|1965|180
1631273100000|2021-09-10 11:25:00|1968|1965|1967.4|1964.4|1968|1965|1967|1964|114
1631273400000|2021-09-10 11:30:00|1967|1964|1965|1962|1967|1964|1965|1962|479
1631273700000|2021-09-10 11:35:00|1965.2|1962.2|1966|1963|1966|1963|1965.2|1962.2|204
1631274000000|2021-09-10 11:40:00|1967|1964|1960.8|1957.8|1967|1964|1960.4|1957.4|465
1631274300000|2021-09-10 11:45:00|1961.2|1958.2|1957|1954|1961.2|1958.2|1954.7|1951.7|1215
1631274600000|2021-09-10 11:50:00|1956.6|1953.6|1957.4|1954.4|1957.6|1954.6|1955.6|1952.6|257
1631274900000|2021-09-10 11:55:00|1957.6|1954.6|1956.6|1953.6|1957.6|1954.6|1955.6|1952.6|249
1631275200000|2021-09-10 12:00:00|1957|1954|1955.6|1952.6|1957|1954|1954.6|1951.6|328
1631275500000|2021-09-10 12:05:00|1955.4|1952.4|1955.2|1952.2|1955.4|1952.4|1953.2|1950.2|570
1631275800000|2021-09-10 12:10:00|1954.4|1951.4|1955.4|1952.4|1956.4|1953.4|1954.2|1951.2|620
1631276100000|2021-09-10 12:15:00|1955.3|1952.3|1955.7|1952.7|1956.4|1953.4|1955.3|1952.3|398
1631276400000|2021-09-10 12:20:00|1955.6|1952.6|1954.6|1951.6|1957.6|1954.6|1954.6|1951.6|335
1631276700000|2021-09-10 12:25:00|1953.6|1950.6|1953.6|1950.6|1953.7|1950.7|1953.4|1950.4|259
1631277000000|2021-09-10 12:30:00|1954.6|1951.6|1953.6|1950.6|1954.6|1951.6|1953.4|1950.4|235
1631277300000|2021-09-10 12:35:00|1953.5|1950.5|1954.4|1951.4|1954.6|1951.6|1953.4|1950.4|533
1631277600000|2021-09-10 12:40:00|1953.4|1950.4|1953.4|1950.4|1953.8|1950.8|1953.4|1950.4|321
1631277900000|2021-09-10 12:45:00|1953.2|1950.2|1953.4|1950.4|1953.4|1950.4|1952.8|1949.8|298
1631278200000|2021-09-10 12:50:00|1952.8|1949.8|1952.2|1949.2|1953.2|1950.2|1952.2|1949.2|490
1631278500000|2021-09-10 12:55:00|1952.4|1949.4|1951.8|1948.8|1952.4|1949.4|1951.8|1948.8|421
1631278800000|2021-09-10 13:00:00|1952.2|1949.2|1951.1|1948.1|1952.2|1949.2|1951.1|1948.1|1126
1631279100000|2021-09-10 13:05:00|1950.2|1947.2|1949.1|1946.1|1950.5|1947.5|1949.1|1946.1|562
1631279400000|2021-09-10 13:10:00|1949|1946|1952.1|1949.1|1952.1|1949.1|1948.1|1945.1|568
1631279700000|2021-09-10 13:15:00|1951.1|1948.1|1951.5|1948.5|1951.9|1948.9|1950.5|1947.5|401
1631280000000|2021-09-10 13:20:00|1950.9|1947.9|1948.9|1945.9|1951|1948|1948.9|1945.9|802
1631280300000|2021-09-10 13:25:00|1949.1|1946.1|1949.9|1946.9|1950.9|1947.9|1949.1|1946.1|339
1631280600000|2021-09-10 13:30:00|1950.3|1947.3|1949.9|1946.9|1950.3|1947.3|1948.9|1945.9|464
1631280900000|2021-09-10 13:35:00|1948.9|1945.9|1948.7|1945.7|1949.9|1946.9|1945.8|1942.8|690
1631281200000|2021-09-10 13:40:00|1949.8|1946.8|1948.5|1945.5|1949.8|1946.8|1947.7|1944.7|664
1631281500000|2021-09-10 13:45:00|1948.7|1945.7|1946|1943|1949.7|1946.7|1946|1943|1014
1631281800000|2021-09-10 13:50:00|1946.4|1943.4|1951.4|1948.4|1951.4|1948.4|1946|1943|752
1631282100000|2021-09-10 13:55:00|1951|1948|1951.4|1948.4|1952|1949|1949.4|1946.4|1392
1631282400000|2021-09-10 14:00:00|1950.5|1947.5|1956|1953|1957|1954|1950.4|1947.4|776
1631282700000|2021-09-10 14:05:00|1955.5|1952.5|1957.4|1954.4|1958.4|1955.4|1954.2|1951.2|909
1631283000000|2021-09-10 14:10:00|1957.3|1954.3|1956.5|1953.5|1958.7|1955.7|1956.2|1953.2|1344
1631283300000|2021-09-10 14:15:00|1956.4|1953.4|1954.6|1951.6|1956.5|1953.5|1953.4|1950.4|570
1631283600000|2021-09-10 14:20:00|1954.5|1951.5|1956.1|1953.1|1958.7|1955.7|1954.5|1951.5|1396
1631283900000|2021-09-10 14:25:00|1956.3|1953.3|1958.2|1955.2|1959.6|1956.6|1955.7|1952.7|484
1631284200000|2021-09-10 14:30:00|1958.6|1955.6|1956.6|1953.6|1959.6|1956.6|1955.7|1952.7|766
1631284500000|2021-09-10 14:35:00|1955.7|1952.7|1951.5|1948.5|1957.8|1954.8|1951.4|1948.4|912
1631284800000|2021-09-10 14:40:00|1951.4|1948.4|1955.4|1952.4|1955.4|1952.4|1951.4|1948.4|858
1631285100000|2021-09-10 14:45:00|1954.8|1951.8|1953.8|1950.8|1955.8|1952.8|1953.4|1950.4|389
1631285400000|2021-09-10 14:50:00|1953.4|1950.4|1952.9|1949.9|1955.4|1952.4|1952.4|1949.4|598
1631285700000|2021-09-10 14:55:00|1952.8|1949.8|1953.6|1950.6|1954.6|1951.6|1951.4|1948.4|1498
1631286000000|2021-09-10 15:00:00|1954.6|1951.6|1949.6|1946.6|1954.6|1951.6|1949.6|1946.6|438
1631286300000|2021-09-10 15:05:00|1950.6|1947.6|1950.6|1947.6|1951.6|1948.6|1950.6|1947.6|380
1631286600000|2021-09-10 15:10:00|1950.4|1947.4|1950.2|1947.2|1950.4|1947.4|1947.6|1944.6|1854
1631286900000|2021-09-10 15:15:00|1949.2|1946.2|1951.1|1948.1|1951.2|1948.2|1949.2|1946.2|1719
1631287200000|2021-09-10 15:20:00|1951.2|1948.2|1948.9|1945.9|1954.1|1951.1|1948.1|1945.1|1473
1631287500000|2021-09-10 15:25:00|1948.5|1945.5|1946.5|1943.5|1948.5|1945.5|1946.1|1943.1|1114
1631287800000|2021-09-10 15:30:00|1946.1|1943.1|1941.9|1938.9|1946.9|1943.9|1941|1938|1227
1631288100000|2021-09-10 15:35:00|1941.5|1938.5|1936.9|1933.9|1942.1|1939.1|1936.7|1933.7|1414
1631288400000|2021-09-10 15:40:00|1936.8|1933.8|1940.9|1937.9|1941.9|1938.9|1936.8|1933.8|1801
1631288700000|2021-09-10 15:45:00|1940.5|1937.5|1940.9|1937.9|1941.9|1938.9|1939.9|1936.9|908
1631289000000|2021-09-10 15:50:00|1941.9|1938.9|1942.9|1939.9|1943.1|1940.1|1941.9|1938.9|1305
1631289300000|2021-09-10 15:55:00|1943.1|1940.1|1942.2|1939.2|1943.1|1940.1|1941.7|1938.7|878
1631289600000|2021-09-10 16:00:00|1941.8|1938.8|1940.1|1937.1|1942.3|1939.3|1940.1|1937.1|424
1631289900000|2021-09-10 16:05:00|1940.7|1937.7|1940.1|1937.1|1943.3|1940.3|1940.1|1937.1|846
1631290200000|2021-09-10 16:10:00|1940.3|1937.3|1937.1|1934.1|1940.3|1937.3|1937.1|1934.1|435
1631290500000|2021-09-10 16:15:00|1937.2|1934.2|1936.3|1933.3|1937.7|1934.7|1935.1|1932.1|1614
1631290800000|2021-09-10 16:20:00|1936.9|1933.9|1937.4|1934.4|1938.3|1935.3|1936.4|1933.4|413
1631291100000|2021-09-10 16:25:00|1937.6|1934.6|1938.4|1935.4|1938.4|1935.4|1937.6|1934.6|568
1631291400000|2021-09-10 16:30:00|1939.4|1936.4|1941|1938|1941.5|1938.5|1937.4|1934.4|531
1631291700000|2021-09-10 16:35:00|1940.6|1937.6|1940.9|1937.9|1942.5|1939.5|1940.5|1937.5|677
1631292000000|2021-09-10 16:40:00|1940.5|1937.5|1940.3|1937.3|1941.5|1938.5|1939.3|1936.3|662
1631292300000|2021-09-10 16:45:00|1940.5|1937.5|1938.3|1935.3|1940.5|1937.5|1937.3|1934.3|1600
1631292600000|2021-09-10 16:50:00|1938.7|1935.7|1940.3|1937.3|1940.5|1937.5|1936.1|1933.1|6198
1631292900000|2021-09-10 16:55:00|1940.7|1937.7|1945.3|1942.3|1945.3|1942.3|1940.7|1937.7|2780
1631518200000|2021-09-13 07:30:00|1944.3|1941.3|1940.3|1937.3|1945.3|1942.3|1940.3|1937.3|199
1631518500000|2021-09-13 07:35:00|1939.2|1936.2|1943.2|1940.2|1943.3|1940.3|1936.2|1933.2|364
1631518800000|2021-09-13 07:40:00|1942.3|1939.3|1943.6|1940.6|1943.6|1940.6|1942.2|1939.2|230
1631519100000|2021-09-13 07:45:00|1944.7|1941.7|1941.2|1938.2|1945.2|1942.2|1941.2|1938.2|226
1631519400000|2021-09-13 07:50:00|1941.3|1938.3|1939.3|1936.3|1942.1|1939.1|1939.3|1936.3|125
1631519700000|2021-09-13 07:55:00|1939.8|1936.8|1937.8|1934.8|1940.8|1937.8|1937.8|1934.8|68
1631520000000|2021-09-13 08:00:00|1938.3|1935.3|1934|1931|1938.8|1935.8|1933|1930|288
1631520300000|2021-09-13 08:05:00|1933.2|1930.2|1933.1|1930.1|1934.2|1931.2|1932.6|1929.6|151
1631520600000|2021-09-13 08:10:00|1933.6|1930.6|1931.9|1928.9|1934.1|1931.1|1931.9|1928.9|436
1631520900000|2021-09-13 08:15:00|1932.5|1929.5|1924.1|1921.1|1933|1930|1923.5|1920.5|448
1631521200000|2021-09-13 08:20:00|1924|1921|1925.1|1922.1|1925.3|1922.3|1922.9|1919.9|404
1631521500000|2021-09-13 08:25:00|1925.5|1922.5|1925.6|1922.6|1926.1|1923.1|1925.5|1922.5|329
1631521800000|2021-09-13 08:30:00|1925.5|1922.5|1925.5|1922.5|1926.1|1923.1|1925.1|1922.1|141
1631522100000|2021-09-13 08:35:00|1925.1|1922.1|1927.2|1924.2|1927.2|1924.2|1925.1|1922.1|128
1631522400000|2021-09-13 08:40:00|1927.1|1924.1|1924.2|1921.2|1927.1|1924.1|1924.2|1921.2|147
1631522700000|2021-09-13 08:45:00|1924.6|1921.6|1923.2|1920.2|1924.6|1921.6|1922.1|1919.1|184
1631523000000|2021-09-13 08:50:00|1923.6|1920.6|1922.2|1919.2|1924.2|1921.2|1922.1|1919.1|454
1631523300000|2021-09-13 08:55:00|1921.8|1918.8|1923.2|1920.2|1923.3|1920.3|1921.8|1918.8|145
1631523600000|2021-09-13 09:00:00|1923.3|1920.3|1925.5|1922.5|1926.4|1923.4|1923.3|1920.3|688
1631523900000|2021-09-13 09:05:00|1925.4|1922.4|1926.5|1923.5|1927.5|1924.5|1925.4|1922.4|974
1631524200000|2021-09-13 09:10:00|1925.5|1922.5|1927.6|1924.6|1927.6|1924.6|1925.5|1922.5|321
1631524500000|2021-09-13 09:15:00|1927.7|1924.7|1928.5|1925.5|1929|1926|1927.1|1924.1|108
1631524800000|2021-09-13 09:20:00|1928.6|1925.6|1929.5|1926.5|1929.5|1926.5|1927.7|1924.7|150
1631525100000|2021-09-13 09:25:00|1929|1926|1929.7|1926.7|1930.1|1927.1|1928.7|1925.7|242
1631525400000|2021-09-13 09:30:00|1929.8|1926.8|1929.5|1926.5|1931.1|1928.1|1929.1|1926.1|114
1631525700000|2021-09-13 09:35:00|1929.7|1926.7|1930.6|1927.6|1930.7|1927.7|1929.7|1926.7|116
1631526000000|2021-09-13 09:40:00|1930.7|1927.7|1933.5|1930.5|1933.5|1930.5|1930.5|1927.5|280
1631526300000|2021-09-13 09:45:00|1933.7|1930.7|1935.1|1932.1|1936.5|1933.5|1933.7|1930.7|258
1631526600000|2021-09-13 09:50:00|1934.7|1931.7|1934.7|1931.7|1935.6|1932.6|1933.7|1930.7|141
1631526900000|2021-09-13 09:55:00|1934.6|1931.6|1934.7|1931.7|1934.7|1931.7|1932.1|1929.1|171
1631527200000|2021-09-13 10:00:00|1935.2|1932.2|1933.8|1930.8|1935.7|1932.7|1933.7|1930.7|228
1631527500000|2021-09-13 10:05:00|1933.7|1930.7|1931.7|1928.7|1933.7|1930.7|1930.7|1927.7|96
1631527800000|2021-09-13 10:10:00|1932.7|1929.7|1933.3|1930.3|1933.7|1930.7|1930.7|1927.7|143
1631528100000|2021-09-13 10:15:00|1932.9|1929.9|1932.7|1929.7|1933.9|1930.9|1932.7|1929.7|110
1631528400000|2021-09-13 10:20:00|1932.9|1929.9|1932.9|1929.9|1932.9|1929.9|1932.9|1929.9|180
1631528700000|2021-09-13 10:25:00|1933.7|1930.7|1933.7|1930.7|1934.3|1931.3|1933.7|1930.7|507
1631529000000|2021-09-13 10:30:00|1934.7|1931.7|1937.3|1934.3|1937.9|1934.9|1933.8|1930.8|123
1631529300000|2021-09-13 10:35:00|1936.3|1933.3|1933.1|1930.1|1936.3|1933.3|1932.7|1929.7|263
1631529600000|2021-09-13 10:40:00|1932.7|1929.7|1935.6|1932.6|1935.6|1932.6|1932.7|1929.7|221
1631529900000|2021-09-13 10:45:00|1935.2|1932.2|1934.7|1931.7|1935.7|1932.7|1934.2|1931.2|127
1631530200000|2021-09-13 10:50:00|1934.6|1931.6|1934.2|1931.2|1934.7|1931.7|1934.2|1931.2|127
1631530500000|2021-09-13 10:55:00|1933.7|1930.7|1934.6|1931.6|1935.7|1932.7|1933.7|1930.7|311
1631530800000|2021-09-13 11:00:00|1934.7|1931.7|1936.7|1933.7|1936.7|1933.7|1934.6|1931.6|160
1631531100000|2021-09-13 11:05:00|1935.9|1932.9|1933.7|1930.7|1935.9|1932.9|1933.7|1930.7|171
1631531400000|2021-09-13 11:10:00|1933.6|1930.6|1934.9|1931.9|1935.2|1932.2|1932.7|1929.7|279
1631531700000|2021-09-13 11:15:00|1935.7|1932.7|1935.7|1932.7|1936.7|1933.7|1935.7|1932.7|110
1631532000000|2021-09-13 11:20:00|1936.3|1933.3|1937.9|1934.9|1937.9|1934.9|1936.3|1933.3|129
1631532300000|2021-09-13 11:25:00|1938.3|1935.3|1940.7|1937.7|1940.7|1937.7|1938.3|1935.3|243
1631532600000|2021-09-13 11:30:00|1940.3|1937.3|1934|1931|1940.3|1937.3|1934|1931|204
1631532900000|2021-09-13 11:35:00|1933.9|1930.9|1937|1934|1937.8|1934.8|1933.9|1930.9|210
1631533200000|2021-09-13 11:40:00|1937.8|1934.8|1937.5|1934.5|1940|1937|1937.5|1934.5|184
1631533500000|2021-09-13 11:45:00|1937.9|1934.9|1936.9|1933.9|1938.1|1935.1|1936.9|1933.9|133
1631533800000|2021-09-13 11:50:00|1937|1934|1937|1934|1937.9|1934.9|1937|1934|119
1631534100000|2021-09-13 11:55:00|1937.1|1934.1|1934.1|1931.1|1938.1|1935.1|1934.1|1931.1|177
1631534400000|2021-09-13 12:00:00|1933.9|1930.9|1935.9|1932.9|1936.4|1933.4|1931.9|1928.9|294
1631534700000|2021-09-13 12:05:00|1936.1|1933.1|1937|1934|1937.9|1934.9|1935.9|1932.9|280
1631535000000|2021-09-13 12:10:00|1936.9|1933.9|1941.2|1938.2|1941.2|1938.2|1935.9|1932.9|500
1631535300000|2021-09-13 12:15:00|1941.1|1938.1|1939.1|1936.1|1941.2|1938.2|1937.1|1934.1|657
1631535600000|2021-09-13 12:20:00|1939.2|1936.2|1942.2|1939.2|1943.2|1940.2|1938.1|1935.1|503
1631535900000|2021-09-13 12:25:00|1942.6|1939.6|1942.2|1939.2|1944.1|1941.1|1941.1|1938.1|522
1631536200000|2021-09-13 12:30:00|1942.1|1939.1|1941.9|1938.9|1945.9|1942.9|1941.6|1938.6|729
1631536500000|2021-09-13 12:35:00|1942.4|1939.4|1943.6|1940.6|1943.8|1940.8|1941.9|1938.9|207
1631536800000|2021-09-13 12:40:00|1943.8|1940.8|1944.8|1941.8|1946.8|1943.8|1943.8|1940.8|392
1631537100000|2021-09-13 12:45:00|1944.6|1941.6|1942.6|1939.6|1944.8|1941.8|1942.6|1939.6|221
1631537400000|2021-09-13 12:50:00|1942.5|1939.5|1942.5|1939.5|1945.6|1942.6|1942.5|1939.5|307
1631537700000|2021-09-13 12:55:00|1941.6|1938.6|1940.7|1937.7|1942.6|1939.6|1940.6|1937.6|492
1631538000000|2021-09-13 13:00:00|1940.5|1937.5|1939.4|1936.4|1940.5|1937.5|1938.4|1935.4|413
1631538300000|2021-09-13 13:05:00|1938.5|1935.5|1936.4|1933.4|1938.5|1935.5|1935.5|1932.5|304
1631538600000|2021-09-13 13:10:00|1935.4|1932.4|1936.2|1933.2|1937.4|1934.4|1934.9|1931.9|739
1631538900000|2021-09-13 13:15:00|1935.8|1932.8|1932.4|1929.4|1937.2|1934.2|1929.8|1926.8|595
1631539200000|2021-09-13 13:20:00|1931.9|1928.9|1933.2|1930.2|1933.2|1930.2|1930.2|1927.2|1705
1631539500000|2021-09-13 13:25:00|1934.2|1931.2|1934.4|1931.4|1935.2|1932.2|1933.2|1930.2|766
1631539800000|2021-09-13 13:30:00|1933.8|1930.8|1933.2|1930.2|1933.8|1930.8|1930.8|1927.8|586
1631540100000|2021-09-13 13:35:00|1932.8|1929.8|1935.8|1932.8|1936.2|1933.2|1932.8|1929.8|269
1631540400000|2021-09-13 13:40:00|1935.4|1932.4|1932.2|1929.2|1936.4|1933.4|1931.8|1928.8|1384
1631540700000|2021-09-13 13:45:00|1931.4|1928.4|1931.4|1928.4|1934.4|1931.4|1929.8|1926.8|706
1631541000000|2021-09-13 13:50:00|1931.5|1928.5|1934.4|1931.4|1935.4|1932.4|1931.5|1928.5|391
1631541300000|2021-09-13 13:55:00|1935.2|1932.2|1943.4|1940.4|1943.4|1940.4|1934.4|1931.4|745
1631541600000|2021-09-13 14:00:00|1942.4|1939.4|1937.5|1934.5|1942.4|1939.4|1937.4|1934.4|404
1631541900000|2021-09-13 14:05:00|1938.4|1935.4|1936.8|1933.8|1938.4|1935.4|1935.3|1932.3|645
1631542200000|2021-09-13 14:10:00|1937.4|1934.4|1938.3|1935.3|1940.8|1937.8|1936.8|1933.8|640
1631542500000|2021-09-13 14:15:00|1938.4|1935.4|1937.4|1934.4|1938.4|1935.4|1937.3|1934.3|302
1631542800000|2021-09-13 14:20:00|1934.8|1931.8|1934.4|1931.4|1935.3|1932.3|1933.8|1930.8|804
1631543100000|2021-09-13 14:25:00|1934.8|1931.8|1934.4|1931.4|1934.8|1931.8|1934.4|1931.4|464
1631543400000|2021-09-13 14:30:00|1934.3|1931.3|1933.1|1930.1|1934.3|1931.3|1931.1|1928.1|1658
1631543700000|2021-09-13 14:35:00|1932.7|1929.7|1935.7|1932.7|1936.1|1933.1|1932.1|1929.1|1187
1631544000000|2021-09-13 14:40:00|1935.6|1932.6|1934.3|1931.3|1935.7|1932.7|1933.3|1930.3|1062
1631544300000|2021-09-13 14:45:00|1936.9|1933.9|1936.4|1933.4|1939.4|1936.4|1935.5|1932.5|1822
1631544600000|2021-09-13 14:50:00|1936|1933|1938.6|1935.6|1939.4|1936.4|1935.4|1932.4|771
1631544900000|2021-09-13 14:55:00|1939.4|1936.4|1940.6|1937.6|1940.6|1937.6|1939.4|1936.4|243
1631545200000|2021-09-13 15:00:00|1940.5|1937.5|1941.6|1938.6|1941.6|1938.6|1938.6|1935.6|828
1631545500000|2021-09-13 15:05:00|1943|1940|1945.5|1942.5|1946.1|1943.1|1943|1940|685
1631545800000|2021-09-13 15:10:00|1945.4|1942.4|1940.6|1937.6|1945.4|1942.4|1939.6|1936.6|689
1631546100000|2021-09-13 15:15:00|1941.7|1938.7|1941.6|1938.6|1942.6|1939.6|1940.7|1937.7|745
1631546400000|2021-09-13 15:20:00|1941.7|1938.7|1943.6|1940.6|1943.6|1940.6|1941.6|1938.6|552
1631546700000|2021-09-13 15:25:00|1944.2|1941.2|1943.3|1940.3|1945.7|1942.7|1943.3|1940.3|260
1631547000000|2021-09-13 15:30:00|1943.2|1940.2|1944.7|1941.7|1945.7|1942.7|1941.7|1938.7|575
1631547300000|2021-09-13 15:35:00|1944.9|1941.9|1943.2|1940.2|1945.7|1942.7|1943.2|1940.2|265
1631547600000|2021-09-13 15:40:00|1943.6|1940.6|1949.6|1946.6|1951.6|1948.6|1943.6|1940.6|1348
1631547900000|2021-09-13 15:45:00|1949.5|1946.5|1952.5|1949.5|1955.5|1952.5|1949.5|1946.5|787
1631548200000|2021-09-13 15:50:00|1952.6|1949.6|1953.5|1950.5|1953.5|1950.5|1952.5|1949.5|257
1631548500000|2021-09-13 15:55:00|1953.6|1950.6|1950.2|1947.2|1953.6|1950.6|1949.6|1946.6|2170
1631548800000|2021-09-13 16:00:00|1950.6|1947.6|1949.7|1946.7|1951.7|1948.7|1948.6|1945.6|399
1631549100000|2021-09-13 16:05:00|1949.6|1946.6|1948.6|1945.6|1950.6|1947.6|1948.6|1945.6|861
1631549400000|2021-09-13 16:10:00|1948.2|1945.2|1948.6|1945.6|1949.9|1946.9|1948.2|1945.2|947
1631549700000|2021-09-13 16:15:00|1948.8|1945.8|1949.8|1946.8|1950.8|1947.8|1947.8|1944.8|386
1631550000000|2021-09-13 16:20:00|1949.3|1946.3|1949.6|1946.6|1949.8|1946.8|1947.6|1944.6|385
1631550300000|2021-09-13 16:25:00|1949.2|1946.2|1955.8|1952.8|1955.8|1952.8|1947.9|1944.9|1109
1631550600000|2021-09-13 16:30:00|1955.3|1952.3|1957.8|1954.8|1959.6|1956.6|1953.6|1950.6|315
1631550900000|2021-09-13 16:35:00|1958.6|1955.6|1961.7|1958.7|1961.8|1958.8|1957.6|1954.6|497
1631551200000|2021-09-13 16:40:00|1961.2|1958.2|1961.8|1958.8|1962.8|1959.8|1959.7|1956.7|444
1631551500000|2021-09-13 16:45:00|1962.6|1959.6|1961.8|1958.8|1962.8|1959.8|1960.7|1957.7|503
1631551800000|2021-09-13 16:50:00|1961.7|1958.7|1960.6|1957.6|1962.6|1959.6|1958.6|1955.6|4883
1631552100000|2021-09-13 16:55:00|1960.2|1957.2|1964.5|1961.5|1965.5|1962.5|1959.8|1956.8|2573
1631604600000|2021-09-14 07:30:00|1968.7|1965.7|1966.1|1963.1|1970.2|1967.2|1963|1960|502
1631604900000|2021-09-14 07:35:00|1967|1964|1965.1|1962.1|1967.1|1964.1|1962.6|1959.6|70
1631605200000|2021-09-14 07:40:00|1965.5|1962.5|1966.3|1963.3|1967.7|1964.7|1965.5|1962.5|434
1631605500000|2021-09-14 07:45:00|1967.1|1964.1|1968.8|1965.8|1968.8|1965.8|1966.1|1963.1|118
1631605800000|2021-09-14 07:50:00|1968.7|1965.7|1973.8|1970.8|1975.3|1972.3|1968.7|1965.7|970
1631606100000|2021-09-14 07:55:00|1973.6|1970.6|1979.8|1976.8|1980.3|1977.3|1971.3|1968.3|639
1631606400000|2021-09-14 08:00:00|1979.3|1976.3|1976.7|1973.7|1979.3|1976.3|1975.7|1972.7|156
1631606700000|2021-09-14 08:05:00|1976.2|1973.2|1975.7|1972.7|1976.8|1973.8|1975.3|1972.3|72
1631607000000|2021-09-14 08:10:00|1976.1|1973.1|1975.2|1972.2|1977.1|1974.1|1975.2|1972.2|105
1631607300000|2021-09-14 08:15:00|1975.1|1972.1|1976.1|1973.1|1977.1|1974.1|1971.6|1968.6|127
1631607600000|2021-09-14 08:20:00|1976|1973|1978.2|1975.2|1978.3|1975.3|1976|1973|247
1631607900000|2021-09-14 08:25:00|1978.3|1975.3|1977.1|1974.1|1978.3|1975.3|1977.1|1974.1|86
1631608200000|2021-09-14 08:30:00|1976.6|1973.6|1978.1|1975.1|1978.1|1975.1|1976|1973|122
1631608500000|2021-09-14 08:35:00|1978|1975|1980|1977|1980.1|1977.1|1977.6|1974.6|99
1631608800000|2021-09-14 08:40:00|1979.1|1976.1|1981|1978|1981|1978|1979|1976|108
1631609100000|2021-09-14 08:45:00|1980.6|1977.6|1979|1976|1980.6|1977.6|1978|1975|96
1631609400000|2021-09-14 08:50:00|1979.2|1976.2|1977|1974|1979.2|1976.2|1977|1974|138
1631609700000|2021-09-14 08:55:00|1978|1975|1977|1974|1978|1975|1977|1974|107
1631610000000|2021-09-14 09:00:00|1976.5|1973.5|1976|1973|1977|1974|1976|1973|245
1631610300000|2021-09-14 09:05:00|1975.9|1972.9|1975|1972|1975.9|1972.9|1975|1972|106
1631610600000|2021-09-14 09:10:00|1976|1973|1975.9|1972.9|1977|1974|1975|1972|40
1631610900000|2021-09-14 09:15:00|1976|1973|1975.9|1972.9|1976.5|1973.5|1974.9|1971.9|45
1631611200000|2021-09-14 09:20:00|1975.8|1972.8|1974.9|1971.9|1975.9|1972.9|1974.5|1971.5|88
1631611500000|2021-09-14 09:25:00|1974|1971|1973.9|1970.9|1974.5|1971.5|1972.9|1969.9|111
1631611800000|2021-09-14 09:30:00|1972.9|1969.9|1973.4|1970.4|1973.9|1970.9|1972|1969|28
1631612100000|2021-09-14 09:35:00|1973|1970|1973.5|1970.5|1974.5|1971.5|1972.5|1969.5|73
1631612400000|2021-09-14 09:40:00|1973|1970|1969|1966|1973|1970|1968|1965|254
1631612700000|2021-09-14 09:45:00|1968.9|1965.9|1968.2|1965.2|1970.2|1967.2|1967.5|1964.5|497
1631613000000|2021-09-14 09:50:00|1968.6|1965.6|1968.2|1965.2|1969.2|1966.2|1968.2|1965.2|78
1631613300000|2021-09-14 09:55:00|1968.6|1965.6|1968.1|1965.1|1968.6|1965.6|1967.2|1964.2|75
1631613600000|2021-09-14 10:00:00|1968.2|1965.2|1969.7|1966.7|1970.1|1967.1|1968.1|1965.1|196
1631613900000|2021-09-14 10:05:00|1970.1|1967.1|1968.6|1965.6|1970.2|1967.2|1967.2|1964.2|91
1631614200000|2021-09-14 10:10:00|1969.1|1966.1|1968.3|1965.3|1969.2|1966.2|1967.8|1964.8|81
1631614500000|2021-09-14 10:15:00|1967.8|1964.8|1967.3|1964.3|1968.2|1965.2|1966.5|1963.5|86
1631614800000|2021-09-14 10:20:00|1966.8|1963.8|1968.3|1965.3|1968.3|1965.3|1966.8|1963.8|81
1631615100000|2021-09-14 10:25:00|1968.7|1965.7|1968.8|1965.8|1969.3|1966.3|1967.8|1964.8|126
1631615400000|2021-09-14 10:30:00|1969.2|1966.2|1970.2|1967.2|1971.2|1968.2|1969.2|1966.2|25
1631615700000|2021-09-14 10:35:00|1969.3|1966.3|1970.2|1967.2|1971.3|1968.3|1969.3|1966.3|88
1631616000000|2021-09-14 10:40:00|1971.2|1968.2|1970.1|1967.1|1972.1|1969.1|1969.7|1966.7|89
1631616300000|2021-09-14 10:45:00|1969.6|1966.6|1971.1|1968.1|1971.5|1968.5|1969.1|1966.1|276
1631616600000|2021-09-14 10:50:00|1971|1968|1970.5|1967.5|1971.6|1968.6|1970.1|1967.1|361
1631616900000|2021-09-14 10:55:00|1971.1|1968.1|1971|1968|1971.1|1968.1|1969.5|1966.5|95
1631617200000|2021-09-14 11:00:00|1970.5|1967.5|1965.1|1962.1|1970.5|1967.5|1965.1|1962.1|156
1631617500000|2021-09-14 11:05:00|1964.7|1961.7|1965|1962|1966|1963|1964.5|1961.5|131
1631617800000|2021-09-14 11:10:00|1964.1|1961.1|1964.5|1961.5|1965.1|1962.1|1964.1|1961.1|127
1631618100000|2021-09-14 11:15:00|1964|1961|1965.1|1962.1|1966.1|1963.1|1964|1961|96
1631618400000|2021-09-14 11:20:00|1965.5|1962.5|1964.1|1961.1|1965.5|1962.5|1964.1|1961.1|140
1631618700000|2021-09-14 11:25:00|1964.2|1961.2|1965.2|1962.2|1967.3|1964.3|1964.2|1961.2|1299
1631619000000|2021-09-14 11:30:00|1964.8|1961.8|1964.4|1961.4|1964.8|1961.8|1964.3|1961.3|28
1631619300000|2021-09-14 11:35:00|1964.3|1961.3|1964.4|1961.4|1966.4|1963.4|1964.3|1961.3|81
1631619600000|2021-09-14 11:40:00|1964.2|1961.2|1960.4|1957.4|1964.2|1961.2|1960.4|1957.4|115
1631619900000|2021-09-14 11:45:00|1959.3|1956.3|1961.4|1958.4|1961.4|1958.4|1959.2|1956.2|236
1631620200000|2021-09-14 11:50:00|1962.4|1959.4|1959.3|1956.3|1962.4|1959.4|1958.4|1955.4|98
1631620500000|2021-09-14 11:55:00|1958.4|1955.4|1960.4|1957.4|1962.4|1959.4|1957.4|1954.4|478
1631620800000|2021-09-14 12:00:00|1959.4|1956.4|1952.8|1949.8|1960.4|1957.4|1947.4|1944.4|277
1631621100000|2021-09-14 12:05:00|1952.4|1949.4|1951.8|1948.8|1955.3|1952.3|1950.3|1947.3|234
1631621400000|2021-09-14 12:10:00|1952.3|1949.3|1954.4|1951.4|1954.4|1951.4|1948.8|1945.8|274
1631621700000|2021-09-14 12:15:00|1955.3|1952.3|1954.3|1951.3|1956.4|1953.4|1953.7|1950.7|259
1631622000000|2021-09-14 12:20:00|1954.2|1951.2|1953.2|1950.2|1955.3|1952.3|1952.3|1949.3|224
1631622300000|2021-09-14 12:25:00|1953.3|1950.3|1952.1|1949.1|1955.2|1952.2|1952.1|1949.1|1513
1631622600000|2021-09-14 12:30:00|1952.3|1949.3|1955.1|1952.1|1957.3|1954.3|1952.3|1949.3|599
1631622900000|2021-09-14 12:35:00|1956|1953|1955.6|1952.6|1958|1955|1955|1952|564
1631623200000|2021-09-14 12:40:00|1956.1|1953.1|1954.7|1951.7|1956.3|1953.3|1952.1|1949.1|1224
1631623500000|2021-09-14 12:45:00|1954.2|1951.2|1956.4|1953.4|1957.3|1954.3|1954.2|1951.2|1410
1631623800000|2021-09-14 12:50:00|1957.3|1954.3|1962.9|1959.9|1965.9|1962.9|1957.3|1954.3|1004
1631624100000|2021-09-14 12:55:00|1963.4|1960.4|1960.3|1957.3|1964.4|1961.4|1960.3|1957.3|500
1631624400000|2021-09-14 13:00:00|1960.4|1957.4|1960.3|1957.3|1961.4|1958.4|1959.3|1956.3|382
1631624700000|2021-09-14 13:05:00|1960.2|1957.2|1958.9|1955.9|1960.2|1957.2|1958.3|1955.3|200
1631625000000|2021-09-14 13:10:00|1959.3|1956.3|1958.3|1955.3|1960.3|1957.3|1958.3|1955.3|202
1631625300000|2021-09-14 13:15:00|1958.7|1955.7|1959.3|1956.3|1960.2|1957.2|1957.3|1954.3|233
1631625600000|2021-09-14 13:20:00|1959.4|1956.4|1964.6|1961.6|1964.6|1961.6|1959.4|1956.4|1258
1631625900000|2021-09-14 13:25:00|1964.5|1961.5|1964.6|1961.6|1966.6|1963.6|1963.6|1960.6|536
1631626200000|2021-09-14 13:30:00|1963.6|1960.6|1957.6|1954.6|1964.6|1961.6|1957.6|1954.6|578
1631626500000|2021-09-14 13:35:00|1958.6|1955.6|1962.3|1959.3|1964.8|1961.8|1958.4|1955.4|1789
1631626800000|2021-09-14 13:40:00|1962.7|1959.7|1962.9|1959.9|1964.8|1961.8|1961.8|1958.8|476
1631627100000|2021-09-14 13:45:00|1962.8|1959.8|1967.7|1964.7|1968.7|1965.7|1962.8|1959.8|1163
1631627400000|2021-09-14 13:50:00|1967.9|1964.9|1969.7|1966.7|1970.8|1967.8|1967.7|1964.7|400
1631627700000|2021-09-14 13:55:00|1968.7|1965.7|1967.6|1964.6|1969.6|1966.6|1966.6|1963.6|255
1631628000000|2021-09-14 14:00:00|1966.6|1963.6|1965.7|1962.7|1967.6|1964.6|1961.6|1958.6|842
1631628300000|2021-09-14 14:05:00|1965.6|1962.6|1966.6|1963.6|1967.6|1964.6|1964.5|1961.5|412
1631628600000|2021-09-14 14:10:00|1966.7|1963.7|1967.6|1964.6|1968.5|1965.5|1966.5|1963.5|301
1631628900000|2021-09-14 14:15:00|1968.6|1965.6|1968.6|1965.6|1971.6|1968.6|1968.6|1965.6|326
1631629200000|2021-09-14 14:20:00|1969.6|1966.6|1960.7|1957.7|1969.6|1966.6|1960.7|1957.7|472
1631629500000|2021-09-14 14:25:00|1960.6|1957.6|1963.6|1960.6|1963.6|1960.6|1959.6|1956.6|678
1631629800000|2021-09-14 14:30:00|1964.5|1961.5|1963.7|1960.7|1965.6|1962.6|1961.5|1958.5|933
1631630100000|2021-09-14 14:35:00|1964.2|1961.2|1963.6|1960.6|1967.7|1964.7|1962.2|1959.2|494
1631630400000|2021-09-14 14:40:00|1963.5|1960.5|1954.6|1951.6|1963.5|1960.5|1954.5|1951.5|949
1631630700000|2021-09-14 14:45:00|1955.6|1952.6|1953.5|1950.5|1957.5|1954.5|1952.5|1949.5|968
1631631000000|2021-09-14 14:50:00|1952.4|1949.4|1954.9|1951.9|1956.5|1953.5|1951.4|1948.4|640
1631631300000|2021-09-14 14:55:00|1955.4|1952.4|1957.1|1954.1|1957.6|1954.6|1954.9|1951.9|815
1631631600000|2021-09-14 15:00:00|1956.6|1953.6|1956.5|1953.5|1957.6|1954.6|1955.1|1952.1|820
1631631900000|2021-09-14 15:05:00|1956.6|1953.6|1955.5|1952.5|1957.6|1954.6|1955.5|1952.5|523
1631632200000|2021-09-14 15:10:00|1955.6|1952.6|1957.5|1954.5|1957.5|1954.5|1955.5|1952.5|305
1631632500000|2021-09-14 15:15:00|1956.6|1953.6|1958.6|1955.6|1958.6|1955.6|1956.5|1953.5|373
1631632800000|2021-09-14 15:20:00|1958.5|1955.5|1951.4|1948.4|1958.6|1955.6|1950.5|1947.5|861
1631633100000|2021-09-14 15:25:00|1951.5|1948.5|1950.5|1947.5|1952.5|1949.5|1950.5|1947.5|898
1631633400000|2021-09-14 15:30:00|1952.5|1949.5|1956.1|1953.1|1956.6|1953.6|1952.4|1949.4|1024
1631633700000|2021-09-14 15:35:00|1955.6|1952.6|1960.5|1957.5|1960.5|1957.5|1955.6|1952.6|562
1631634000000|2021-09-14 15:40:00|1960.1|1957.1|1959.6|1956.6|1960.1|1957.1|1958.5|1955.5|340
1631634300000|2021-09-14 15:45:00|1958.6|1955.6|1959.5|1956.5|1961.5|1958.5|1958.6|1955.6|464
1631634600000|2021-09-14 15:50:00|1959.1|1956.1|1959.5|1956.5|1961.5|1958.5|1958.5|1955.5|486
1631634900000|2021-09-14 15:55:00|1959.6|1956.6|1962|1959|1962.8|1959.8|1959.5|1956.5|2015
1631635200000|2021-09-14 16:00:00|1964.5|1961.5|1961.5|1958.5|1965.5|1962.5|1961.5|1958.5|326
1631635500000|2021-09-14 16:05:00|1961.4|1958.4|1962.5|1959.5|1962.5|1959.5|1960.5|1957.5|594
1631635800000|2021-09-14 16:10:00|1961.6|1958.6|1959.5|1956.5|1962.5|1959.5|1959.1|1956.1|851
1631636100000|2021-09-14 16:15:00|1959.7|1956.7|1958.5|1955.5|1959.7|1956.7|1958.5|1955.5|606
1631636400000|2021-09-14 16:20:00|1957.1|1954.1|1956.7|1953.7|1957.7|1954.7|1956.5|1953.5|882
1631636700000|2021-09-14 16:25:00|1957.2|1954.2|1956.7|1953.7|1957.7|1954.7|1956.7|1953.7|666
1631637000000|2021-09-14 16:30:00|1957.7|1954.7|1953.7|1950.7|1957.7|1954.7|1953.7|1950.7|334
1631637300000|2021-09-14 16:35:00|1953.8|1950.8|1953.7|1950.7|1954.8|1951.8|1953.7|1950.7|212
1631637600000|2021-09-14 16:40:00|1953.2|1950.2|1952.7|1949.7|1953.8|1950.8|1952.2|1949.2|528
1631637900000|2021-09-14 16:45:00|1952.8|1949.8|1953.7|1950.7|1957.8|1954.8|1952.7|1949.7|397
1631638200000|2021-09-14 16:50:00|1953.8|1950.8|1960.4|1957.4|1960.4|1957.4|1951.8|1948.8|6677
1631638500000|2021-09-14 16:55:00|1959.5|1956.5|1959.3|1956.3|1959.5|1956.5|1957.9|1954.9|1915
1631691000000|2021-09-15 07:30:00|1962.9|1959.9|1964.5|1961.5|1964.5|1961.5|1960.9|1957.9|994
1631691300000|2021-09-15 07:35:00|1964|1961|1966|1963|1968|1965|1964|1961|120
1631691600000|2021-09-15 07:40:00|1966.4|1963.4|1965.8|1962.8|1966.9|1963.9|1965|1962|215
1631691900000|2021-09-15 07:45:00|1964.9|1961.9|1967.8|1964.8|1967.8|1964.8|1964.8|1961.8|97
1631692200000|2021-09-15 07:50:00|1967.9|1964.9|1969.8|1966.8|1969.8|1966.8|1967.9|1964.9|105
1631692500000|2021-09-15 07:55:00|1970.8|1967.8|1970.9|1967.9|1971.8|1968.8|1970.8|1967.8|98
1631692800000|2021-09-15 08:00:00|1970.8|1967.8|1970.9|1967.9|1971.9|1968.9|1970.4|1967.4|125
1631693100000|2021-09-15 08:05:00|1969.9|1966.9|1971.9|1968.9|1971.9|1968.9|1969.9|1966.9|61
1631693400000|2021-09-15 08:10:00|1970.9|1967.9|1970.9|1967.9|1971.5|1968.5|1970.9|1967.9|32
1631693700000|2021-09-15 08:15:00|1971|1968|1971.9|1968.9|1971.9|1968.9|1970.9|1967.9|142
1631694000000|2021-09-15 08:20:00|1972.1|1969.1|1974.9|1971.9|1975.9|1972.9|1972|1969|973
1631694300000|2021-09-15 08:25:00|1977|1974|1977.9|1974.9|1978.9|1975.9|1976.9|1973.9|350
1631694600000|2021-09-15 08:30:00|1977.4|1974.4|1974.9|1971.9|1977.4|1974.4|1974.9|1971.9|59
1631694900000|2021-09-15 08:35:00|1975.1|1972.1|1978|1975|1978.9|1975.9|1975.1|1972.1|101
1631695200000|2021-09-15 08:40:00|1978.1|1975.1|1980.9|1977.9|1980.9|1977.9|1977.9|1974.9|135
1631695500000|2021-09-15 08:45:00|1980.1|1977.1|1977.9|1974.9|1980.1|1977.1|1977.1|1974.1|394
1631695800000|2021-09-15 08:50:00|1978|1975|1980.5|1977.5|1980.9|1977.9|1976.9|1973.9|141
1631696100000|2021-09-15 08:55:00|1980.9|1977.9|1980.4|1977.4|1980.9|1977.9|1979.9|1976.9|48
1631696400000|2021-09-15 09:00:00|1979.9|1976.9|1978.9|1975.9|1979.9|1976.9|1977.5|1974.5|49
1631696700000|2021-09-15 09:05:00|1979.9|1976.9|1983.1|1980.1|1983.1|1980.1|1979.9|1976.9|33
1631697000000|2021-09-15 09:10:00|1983.9|1980.9|1981.9|1978.9|1985.9|1982.9|1981.9|1978.9|316
1631697300000|2021-09-15 09:15:00|1982.9|1979.9|1983.1|1980.1|1985.9|1982.9|1982.9|1979.9|314
1631697600000|2021-09-15 09:20:00|1983|1980|1983.1|1980.1|1985|1982|1982.6|1979.6|329
1631697900000|2021-09-15 09:25:00|1982.1|1979.1|1982.2|1979.2|1982.2|1979.2|1981.1|1978.1|56
1631698200000|2021-09-15 09:30:00|1983.2|1980.2|1986.8|1983.8|1987.3|1984.3|1983.2|1980.2|1240
1631698500000|2021-09-15 09:35:00|1986.3|1983.3|1986.3|1983.3|1989.2|1986.2|1986.3|1983.3|89
1631698800000|2021-09-15 09:40:00|1986.8|1983.8|1987.2|1984.2|1987.2|1984.2|1986.2|1983.2|231
1631699100000|2021-09-15 09:45:00|1986.8|1983.8|1987.2|1984.2|1987.3|1984.3|1986.2|1983.2|63
1631699400000|2021-09-15 09:50:00|1987.3|1984.3|1988.2|1985.2|1988.2|1985.2|1986.2|1983.2|85
1631699700000|2021-09-15 09:55:00|1989.2|1986.2|1987.2|1984.2|1989.2|1986.2|1986.8|1983.8|164
1631700000000|2021-09-15 10:00:00|1986.8|1983.8|1989.2|1986.2|1989.2|1986.2|1986.8|1983.8|105
1631700300000|2021-09-15 10:05:00|1989.3|1986.3|1987.2|1984.2|1990.2|1987.2|1987.2|1984.2|325
1631700600000|2021-09-15 10:10:00|1988.2|1985.2|1987.8|1984.8|1989.2|1986.2|1987.2|1984.2|137
1631700900000|2021-09-15 10:15:00|1988.2|1985.2|1989.8|1986.8|1990.2|1987.2|1987.2|1984.2|776
1631701200000|2021-09-15 10:20:00|1990.2|1987.2|1988.8|1985.8|1990.2|1987.2|1988.8|1985.8|146
1631701500000|2021-09-15 10:25:00|1988.3|1985.3|1985.2|1982.2|1988.3|1985.3|1985.2|1982.2|86
1631701800000|2021-09-15 10:30:00|1986.2|1983.2|1986.2|1983.2|1987.2|1984.2|1985.8|1982.8|214
1631702100000|2021-09-15 10:35:00|1985.8|1982.8|1982.4|1979.4|1986.3|1983.3|1982.3|1979.3|285
1631702400000|2021-09-15 10:40:00|1983.2|1980.2|1982.4|1979.4|1984.2|1981.2|1981.4|1978.4|75
1631702700000|2021-09-15 10:45:00|1983.2|1980.2|1982.2|1979.2|1983.2|1980.2|1982.2|1979.2|71
1631703000000|2021-09-15 10:50:00|1982.3|1979.3|1982.4|1979.4|1982.4|1979.4|1982.3|1979.3|82
1631703300000|2021-09-15 10:55:00|1982.3|1979.3|1983.3|1980.3|1983.4|1980.4|1982.3|1979.3|35
1631703600000|2021-09-15 11:00:00|1983.4|1980.4|1983.3|1980.3|1983.4|1980.4|1982.3|1979.3|65
1631703900000|2021-09-15 11:05:00|1982.8|1979.8|1982.3|1979.3|1982.8|1979.8|1980.4|1977.4|86
1631704200000|2021-09-15 11:10:00|1982.4|1979.4|1983.4|1980.4|1983.4|1980.4|1982.4|1979.4|44
1631704500000|2021-09-15 11:15:00|1983.3|1980.3|1983.4|1980.4|1983.4|1980.4|1982.4|1979.4|31
1631704800000|2021-09-15 11:20:00|1983.8|1980.8|1984.3|1981.3|1984.4|1981.4|1983.4|1980.4|47
1631705100000|2021-09-15 11:25:00|1983.4|1980.4|1985.3|1982.3|1985.3|1982.3|1983.4|1980.4|129
1631705400000|2021-09-15 11:30:00|1985.1|1982.1|1983.1|1980.1|1985.1|1982.1|1982.3|1979.3|352
1631705700000|2021-09-15 11:35:00|1982.7|1979.7|1983.2|1980.2|1983.2|1980.2|1982.7|1979.7|18
1631706000000|2021-09-15 11:40:00|1982.2|1979.2|1982.2|1979.2|1982.2|1979.2|1980.3|1977.3|156
1631706300000|2021-09-15 11:45:00|1981.6|1978.6|1982.2|1979.2|1982.2|1979.2|1981.2|1978.2|52
1631706600000|2021-09-15 11:50:00|1983.2|1980.2|1982.3|1979.3|1983.2|1980.2|1981.2|1978.2|111
1631706900000|2021-09-15 11:55:00|1982.7|1979.7|1982.7|1979.7|1983.2|1980.2|1982.3|1979.3|38
1631707200000|2021-09-15 12:00:00|1983.2|1980.2|1987.2|1984.2|1988.1|1985.1|1983.2|1980.2|233
1631707500000|2021-09-15 12:05:00|1986.3|1983.3|1993.2|1990.2|1993.2|1990.2|1986.2|1983.2|363
1631707800000|2021-09-15 12:10:00|1994.3|1991.3|1997.3|1994.3|1998.3|1995.3|1993.2|1990.2|1011
1631708100000|2021-09-15 12:15:00|1995.7|1992.7|1997.3|1994.3|1998.7|1995.7|1995.7|1992.7|152
1631708400000|2021-09-15 12:20:00|1998.2|1995.2|1997.2|1994.2|1998.2|1995.2|1997.2|1994.2|200
1631708700000|2021-09-15 12:25:00|1997.3|1994.3|1997.2|1994.2|1999.2|1996.2|1995.7|1992.7|190
1631709000000|2021-09-15 12:30:00|1997.4|1994.4|2002.3|1999.3|2002.3|1999.3|1997.4|1994.4|587
1631709300000|2021-09-15 12:35:00|2001.9|1998.9|1996.3|1993.3|2003.4|2000.4|1995.3|1992.3|711
1631709600000|2021-09-15 12:40:00|1997.2|1994.2|1998.3|1995.3|1999.3|1996.3|1996.7|1993.7|140
1631709900000|2021-09-15 12:45:00|1997.3|1994.3|2000.3|1997.3|2000.3|1997.3|1995.7|1992.7|318
1631710200000|2021-09-15 12:50:00|2000.8|1997.8|2001.2|1998.2|2002.2|1999.2|1999.8|1996.8|172
1631710500000|2021-09-15 12:55:00|2002.2|1999.2|2006.3|2003.3|2006.3|2003.3|2001.3|1998.3|541
1631710800000|2021-09-15 13:00:00|2006.4|2003.4|2007.2|2004.2|2008.3|2005.3|2006.2|2003.2|570
1631711100000|2021-09-15 13:05:00|2008.2|2005.2|2006.2|2003.2|2008.2|2005.2|2005.2|2002.2|809
1631711400000|2021-09-15 13:10:00|2007.2|2004.2|2012.8|2009.8|2012.8|2009.8|2007.2|2004.2|330
1631711700000|2021-09-15 13:15:00|2012.3|2009.3|2010.1|2007.1|2015.1|2012.1|2010.1|2007.1|1773
1631712000000|2021-09-15 13:20:00|2010.2|2007.2|2009.1|2006.1|2011.1|2008.1|2008.6|2005.6|164
1631712300000|2021-09-15 13:25:00|2008.2|2005.2|2009.6|2006.6|2010.1|2007.1|2007.2|2004.2|170
1631712600000|2021-09-15 13:30:00|2009.8|2006.8|2011.7|2008.7|2014.1|2011.1|2009.8|2006.8|217
1631712900000|2021-09-15 13:35:00|2012.1|2009.1|2008.2|2005.2|2014.2|2011.2|2008.2|2005.2|392
1631713200000|2021-09-15 13:40:00|2008.1|2005.1|2009.3|2006.3|2012.2|2009.2|2006.2|2003.2|384
1631713500000|2021-09-15 13:45:00|2010.3|2007.3|2013.2|2010.2|2013.2|2010.2|2009.3|2006.3|253
1631713800000|2021-09-15 13:50:00|2014.2|2011.2|2013.8|2010.8|2014.2|2011.2|2010.2|2007.2|412
1631714100000|2021-09-15 13:55:00|2014.2|2011.2|2012.2|2009.2|2014.2|2011.2|2012.2|2009.2|203
1631714400000|2021-09-15 14:00:00|2012.3|2009.3|2012.2|2009.2|2013.2|2010.2|2010.8|2007.8|203
1631714700000|2021-09-15 14:05:00|2012.4|2009.4|2010.2|2007.2|2014.2|2011.2|2008.4|2005.4|633
1631715000000|2021-09-15 14:10:00|2011.1|2008.1|2011.2|2008.2|2012.2|2009.2|2010.2|2007.2|507
1631715300000|2021-09-15 14:15:00|2011.4|2008.4|2019.1|2016.1|2019.1|2016.1|2011.4|2008.4|714
1631715600000|2021-09-15 14:20:00|2019.2|2016.2|2026.2|2023.2|2027.2|2024.2|2018.3|2015.3|2136
1631715900000|2021-09-15 14:25:00|2026.1|2023.1|2028.1|2025.1|2029.1|2026.1|2024.1|2021.1|491
1631716200000|2021-09-15 14:30:00|2029.1|2026.1|2024.1|2021.1|2029.1|2026.1|2024.1|2021.1|567
1631716500000|2021-09-15 14:35:00|2024.2|2021.2|2027.1|2024.1|2028.1|2025.1|2023.1|2020.1|817
1631716800000|2021-09-15 14:40:00|2026.1|2023.1|2025.1|2022.1|2028|2025|2025|2022|267
1631717100000|2021-09-15 14:45:00|2025|2022|2023|2020|2025|2022|2021.1|2018.1|299
1631717400000|2021-09-15 14:50:00|2023.5|2020.5|2018.4|2015.4|2025|2022|2017.4|2014.4|3010
1631717700000|2021-09-15 14:55:00|2018|2015|2010.5|2007.5|2019.9|2016.9|2009.5|2006.5|7554
1631718000000|2021-09-15 15:00:00|2009.5|2006.5|2012.5|2009.5|2013.5|2010.5|2009.5|2006.5|2088
1631718300000|2021-09-15 15:05:00|2013|2010|2014.1|2011.1|2017.5|2014.5|2012.5|2009.5|2167
1631718600000|2021-09-15 15:10:00|2014.6|2011.6|2015.8|2012.8|2015.9|2012.9|2013.9|2010.9|1213
1631718900000|2021-09-15 15:15:00|2015|2012|2015.3|2012.3|2015.9|2012.9|2014.9|2011.9|296
1631719200000|2021-09-15 15:20:00|2015.8|2012.8|2014.9|2011.9|2017.8|2014.8|2013.8|2010.8|269
1631719500000|2021-09-15 15:25:00|2015|2012|2013.9|2010.9|2015.8|2012.8|2013.9|2010.9|143
1631719800000|2021-09-15 15:30:00|2012.9|2009.9|2013.9|2010.9|2013.9|2010.9|2011.9|2008.9|227
1631720100000|2021-09-15 15:35:00|2014.3|2011.3|2016.9|2013.9|2016.9|2013.9|2012.9|2009.9|263
1631720400000|2021-09-15 15:40:00|2016|2013|2019.8|2016.8|2019.9|2016.9|2016|2013|256
1631720700000|2021-09-15 15:45:00|2019.7|2016.7|2021.2|2018.2|2023.2|2020.2|2018.8|2015.8|1054
1631721000000|2021-09-15 15:50:00|2020.7|2017.7|2019|2016|2023|2020|2018.9|2015.9|485
1631721300000|2021-09-15 15:55:00|2019.5|2016.5|2018.9|2015.9|2020|2017|2018|2015|124
1631721600000|2021-09-15 16:00:00|2019.4|2016.4|2020.8|2017.8|2020.8|2017.8|2018.8|2015.8|285
1631721900000|2021-09-15 16:05:00|2020.7|2017.7|2018.9|2015.9|2021.8|2018.8|2017.8|2014.8|455
1631722200000|2021-09-15 16:10:00|2019.4|2016.4|2017.9|2014.9|2019.9|2016.9|2017.9|2014.9|294
1631722500000|2021-09-15 16:15:00|2018.4|2015.4|2018.9|2015.9|2019.8|2016.8|2017.9|2014.9|364
1631722800000|2021-09-15 16:20:00|2019.8|2016.8|2018.9|2015.9|2019.9|2016.9|2018.9|2015.9|202
1631723100000|2021-09-15 16:25:00|2019.4|2016.4|2017.8|2014.8|2020.9|2017.9|2016.9|2013.9|593
1631723400000|2021-09-15 16:30:00|2017.4|2014.4|2017.8|2014.8|2019.3|2016.3|2017.3|2014.3|140
1631723700000|2021-09-15 16:35:00|2016.9|2013.9|2016.8|2013.8|2020.1|2017.1|2016.8|2013.8|635
1631724000000|2021-09-15 16:40:00|2017.3|2014.3|2016.9|2013.9|2017.9|2014.9|2012.8|2009.8|673
1631724300000|2021-09-15 16:45:00|2017.8|2014.8|2015.8|2012.8|2020.9|2017.9|2015.8|2012.8|474
1631724600000|2021-09-15 16:50:00|2015.9|2012.9|2020|2017|2020.3|2017.3|2015.1|2012.1|2439
1631724900000|2021-09-15 16:55:00|2019.5|2016.5|2025.8|2022.8|2025.8|2022.8|2019.5|2016.5|1186
1631777400000|2021-09-16 07:30:00|2016.9|2013.9|2015.4|2012.4|2018.4|2015.4|2014.1|2011.1|144
1631777700000|2021-09-16 07:35:00|2014.9|2011.9|2012.4|2009.4|2016.4|2013.4|2012.4|2009.4|124
1631778000000|2021-09-16 07:40:00|2013.3|2010.3|2013.6|2010.6|2014.4|2011.4|2013.3|2010.3|60
1631778300000|2021-09-16 07:45:00|2014.5|2011.5|2015.8|2012.8|2019.3|2016.3|2014.5|2011.5|104
1631778600000|2021-09-16 07:50:00|2015.4|2012.4|2014.5|2011.5|2015.4|2012.4|2014.5|2011.5|7
1631778900000|2021-09-16 07:55:00|2014.9|2011.9|2013.5|2010.5|2015.9|2012.9|2013.5|2010.5|39
1631779200000|2021-09-16 08:00:00|||||||||30
1631779500000|2021-09-16 08:05:00|2013|2010|2012.5|2009.5|2013.5|2010.5|2012.5|2009.5|32
1631779800000|2021-09-16 08:10:00|2012.9|2009.9|2012.5|2009.5|2014.4|2011.4|2012.5|2009.5|19
1631780100000|2021-09-16 08:15:00|2012.9|2009.9|2013.4|2010.4|2014.9|2011.9|2012.9|2009.9|26
1631780400000|2021-09-16 08:20:00|2013.9|2010.9|2015.4|2012.4|2015.4|2012.4|2013.4|2010.4|18
1631780700000|2021-09-16 08:25:00|2014.4|2011.4|2013.4|2010.4|2014.9|2011.9|2013.4|2010.4|28
1631781000000|2021-09-16 08:30:00|2013.5|2010.5|2015.5|2012.5|2015.5|2012.5|2013.5|2010.5|233
1631781300000|2021-09-16 08:35:00|2015.6|2012.6|2017.5|2014.5|2018.5|2015.5|2015.6|2012.6|97
1631781600000|2021-09-16 08:40:00|2018|2015|2017.5|2014.5|2018|2015|2016.6|2013.6|9
1631781900000|2021-09-16 08:45:00|2016.6|2013.6|2011.5|2008.5|2018.5|2015.5|2009.5|2006.5|89
1631782200000|2021-09-16 08:50:00|2012|2009|2014.6|2011.6|2015|2012|2012|2009|38
1631782500000|2021-09-16 08:55:00|2013.6|2010.6|2012.5|2009.5|2015.1|2012.1|2012.5|2009.5|33
1631782800000|2021-09-16 09:00:00|2012.6|2009.6|2013.6|2010.6|2014.1|2011.1|2012.5|2009.5|10
1631783100000|2021-09-16 09:05:00|2014|2011|2017.5|2014.5|2017.5|2014.5|2014|2011|62
1631783400000|2021-09-16 09:10:00|2016.6|2013.6|2016.7|2013.7|2017.6|2014.6|2016.6|2013.6|280
1631783700000|2021-09-16 09:15:00|2017.6|2014.6|2018.9|2015.9|2021.3|2018.3|2017.6|2014.6|494
1631784000000|2021-09-16 09:20:00|2019|2016|2019.9|2016.9|2020.4|2017.4|2018|2015|13
1631784300000|2021-09-16 09:25:00|2020|2017|2019.2|2016.2|2020.9|2017.9|2018.2|2015.2|424
1631784600000|2021-09-16 09:30:00|2019.1|2016.1|2019.6|2016.6|2021.1|2018.1|2019.1|2016.1|595
1631784900000|2021-09-16 09:35:00|2020|2017|2019.1|2016.1|2020.1|2017.1|2019|2016|154
1631785200000|2021-09-16 09:40:00|2019|2016|2022.4|2019.4|2022.4|2019.4|2017.7|2014.7|996
1631785500000|2021-09-16 09:45:00|2022.8|2019.8|2020.7|2017.7|2022.9|2019.9|2020.6|2017.6|106
1631785800000|2021-09-16 09:50:00|2019.7|2016.7|2020.1|2017.1|2020.1|2017.1|2018.7|2015.7|208
1631786100000|2021-09-16 09:55:00|2019.6|2016.6|2019.2|2016.2|2020.6|2017.6|2018.7|2015.7|74
1631786400000|2021-09-16 10:00:00|2019.1|2016.1|2018.7|2015.7|2019.1|2016.1|2017.7|2014.7|91
1631786700000|2021-09-16 10:05:00|2018.6|2015.6|2019.6|2016.6|2019.7|2016.7|2017.7|2014.7|246
1631787000000|2021-09-16 10:10:00|2019.1|2016.1|2022.7|2019.7|2024.7|2021.7|2019.1|2016.1|208
1631787300000|2021-09-16 10:15:00|2023.6|2020.6|2022.8|2019.8|2023.6|2020.6|2022.7|2019.7|248
1631787600000|2021-09-16 10:20:00|2022.9|2019.9|2023.2|2020.2|2023.8|2020.8|2022.8|2019.8|32
1631787900000|2021-09-16 10:25:00|2022.8|2019.8|2024.6|2021.6|2025.1|2022.1|2022.8|2019.8|100
1631788200000|2021-09-16 10:30:00|2024.1|2021.1|2023.1|2020.1|2024.1|2021.1|2022.7|2019.7|58
1631788500000|2021-09-16 10:35:00|2022.7|2019.7|2021.7|2018.7|2023.1|2020.1|2021.7|2018.7|119
1631788800000|2021-09-16 10:40:00|2022.6|2019.6|2022.6|2019.6|2022.6|2019.6|2021.7|2018.7|803
1631789100000|2021-09-16 10:45:00|2021.7|2018.7|2021.6|2018.6|2021.7|2018.7|2020.7|2017.7|1011
1631789400000|2021-09-16 10:50:00|2020.7|2017.7|2020.7|2017.7|2021.1|2018.1|2019.8|2016.8|316
1631789700000|2021-09-16 10:55:00|2019.8|2016.8|2017.8|2014.8|2020.3|2017.3|2017.8|2014.8|104
1631790000000|2021-09-16 11:00:00|2018.8|2015.8|2019.6|2016.6|2019.7|2016.7|2018.3|2015.3|89
1631790300000|2021-09-16 11:05:00|2019.7|2016.7|2018.7|2015.7|2020.6|2017.6|2018.6|2015.6|32
1631790600000|2021-09-16 11:10:00|2017.8|2014.8|2021.7|2018.7|2021.7|2018.7|2017.8|2014.8|26
1631790900000|2021-09-16 11:15:00|2022.6|2019.6|2018.7|2015.7|2022.7|2019.7|2018.2|2015.2|142
1631791200000|2021-09-16 11:20:00|2018.2|2015.2|2017.7|2014.7|2018.6|2015.6|2016.7|2013.7|19
1631791500000|2021-09-16 11:25:00|2017.6|2014.6|2018.5|2015.5|2019|2016|2016.7|2013.7|288
1631791800000|2021-09-16 11:30:00|2018.4|2015.4|2019.5|2016.5|2019.6|2016.6|2018.4|2015.4|32
1631792100000|2021-09-16 11:35:00|2019|2016|2019|2016|2019.5|2016.5|2018.5|2015.5|27
1631792400000|2021-09-16 11:40:00|2019.1|2016.1|2019|2016|2019.5|2016.5|2018.5|2015.5|138
1631792700000|2021-09-16 11:45:00|2019.1|2016.1|2017.6|2014.6|2020.5|2017.5|2016.6|2013.6|173
1631793000000|2021-09-16 11:50:00|2017.5|2014.5|2017.6|2014.6|2018.5|2015.5|2016.6|2013.6|75
1631793300000|2021-09-16 11:55:00|2017.7|2014.7|2018.6|2015.6|2020.1|2017.1|2017.7|2014.7|25
1631793600000|2021-09-16 12:00:00|2019.5|2016.5|2021.7|2018.7|2022.6|2019.6|2019.5|2016.5|589
1631793900000|2021-09-16 12:05:00|2021.6|2018.6|2026.2|2023.2|2026.6|2023.6|2021.6|2018.6|328
1631794200000|2021-09-16 12:10:00|2026.6|2023.6|2026.7|2023.7|2028.7|2025.7|2025.7|2022.7|253
1631794500000|2021-09-16 12:15:00|2026.9|2023.9|2027.6|2024.6|2028.2|2025.2|2026.1|2023.1|269
1631794800000|2021-09-16 12:20:00|2027.1|2024.1|2026.2|2023.2|2027.1|2024.1|2025.7|2022.7|122
1631795100000|2021-09-16 12:25:00|2026.6|2023.6|2026.7|2023.7|2026.7|2023.7|2025.3|2022.3|252
1631795400000|2021-09-16 12:30:00|2025.7|2022.7|2025.6|2022.6|2026.7|2023.7|2025.6|2022.6|152
1631795700000|2021-09-16 12:35:00|2025.7|2022.7|2025.1|2022.1|2025.7|2022.7|2023.7|2020.7|346
1631796000000|2021-09-16 12:40:00|2024.6|2021.6|2020.6|2017.6|2024.6|2021.6|2020.6|2017.6|176
1631796300000|2021-09-16 12:45:00|2020.1|2017.1|2021.6|2018.6|2023.6|2020.6|2020.1|2017.1|114
1631796600000|2021-09-16 12:50:00|2022.5|2019.5|2023.6|2020.6|2023.6|2020.6|2021.5|2018.5|355
1631796900000|2021-09-16 12:55:00|2022.8|2019.8|2019.8|2016.8|2022.8|2019.8|2019.8|2016.8|488
1631797200000|2021-09-16 13:00:00|2019.9|2016.9|2023.9|2020.9|2024.8|2021.8|2019.8|2016.8|306
1631797500000|2021-09-16 13:05:00|2022.9|2019.9|2024.9|2021.9|2024.9|2021.9|2022.9|2019.9|219
1631797800000|2021-09-16 13:10:00|2024.4|2021.4|2023.9|2020.9|2027.3|2024.3|2023.9|2020.9|595
1631798100000|2021-09-16 13:15:00|2024.8|2021.8|2019.7|2016.7|2024.8|2021.8|2019.7|2016.7|464
1631798400000|2021-09-16 13:20:00|2019.8|2016.8|2020.1|2017.1|2021.5|2018.5|2018.7|2015.7|214
1631798700000|2021-09-16 13:25:00|2019.7|2016.7|2017.5|2014.5|2020.7|2017.7|2017.5|2014.5|197
1631799000000|2021-09-16 13:30:00|2018.5|2015.5|2018.4|2015.4|2019.3|2016.3|2015.4|2012.4|468
1631799300000|2021-09-16 13:35:00|2019.3|2016.3|2018.3|2015.3|2019.3|2016.3|2017.4|2014.4|215
1631799600000|2021-09-16 13:40:00|2018.4|2015.4|2014.4|2011.4|2019.3|2016.3|2014.4|2011.4|466
1631799900000|2021-09-16 13:45:00|2014.5|2011.5|2009.4|2006.4|2016.4|2013.4|2009.4|2006.4|343
1631800200000|2021-09-16 13:50:00|2010.4|2007.4|2005.3|2002.3|2011.4|2008.4|2005.3|2002.3|435
1631800500000|2021-09-16 13:55:00|2006.2|2003.2|2005.1|2002.1|2008.2|2005.2|2004.2|2001.2|830
1631800800000|2021-09-16 14:00:00|2006.2|2003.2|2005.2|2002.2|2009.1|2006.1|2005.2|2002.2|265
1631801100000|2021-09-16 14:05:00|2005.3|2002.3|2001.3|1998.3|2006.3|2003.3|1996.1|1993.1|310
1631801400000|2021-09-16 14:10:00|2002.2|1999.2|1998.7|1995.7|2002.2|1999.2|1991.6|1988.6|526
1631801700000|2021-09-16 14:15:00|1999.6|1996.6|2000.6|1997.6|2002.6|1999.6|1997.6|1994.6|252
1631802000000|2021-09-16 14:20:00|1999.7|1996.7|1999.7|1996.7|2000.6|1997.6|1997.7|1994.7|118
1631802300000|2021-09-16 14:25:00|2000.6|1997.6|2006.5|2003.5|2006.6|2003.6|2000.6|1997.6|219
1631802600000|2021-09-16 14:30:00|2006.6|2003.6|2006.6|2003.6|2008|2005|2005.6|2002.6|185
1631802900000|2021-09-16 14:35:00|2006.7|2003.7|2004.6|2001.6|2007.6|2004.6|2004.6|2001.6|270
1631803200000|2021-09-16 14:40:00|2003.7|2000.7|1993.6|1990.6|2005.6|2002.6|1993.1|1990.1|244
1631803500000|2021-09-16 14:45:00|1993.1|1990.1|1998.6|1995.6|1998.6|1995.6|1993.1|1990.1|454
1631803800000|2021-09-16 14:50:00|1997.6|1994.6|1997.5|1994.5|1998.6|1995.6|1996.1|1993.1|374
1631804100000|2021-09-16 14:55:00|1997.1|1994.1|1996.6|1993.6|1997.6|1994.6|1994.6|1991.6|282
1631804400000|2021-09-16 15:00:00|1997.6|1994.6|2002.8|1999.8|2002.8|1999.8|1996.6|1993.6|641
1631804700000|2021-09-16 15:05:00|2002.7|1999.7|2002.7|1999.7|2003.7|2000.7|2001.8|1998.8|450
1631805000000|2021-09-16 15:10:00|2002.8|1999.8|2004.8|2001.8|2006.7|2003.7|2002.8|1999.8|528
1631805300000|2021-09-16 15:15:00|2005.3|2002.3|2005.9|2002.9|2005.9|2002.9|2003.5|2000.5|592
1631805600000|2021-09-16 15:20:00|2006|2003|2004|2001|2006.1|2003.1|2004|2001|172
1631805900000|2021-09-16 15:25:00|2005|2002|2004.9|2001.9|2006.9|2003.9|2004.9|2001.9|160
1631806200000|2021-09-16 15:30:00|2005.1|2002.1|2004.1|2001.1|2006.1|2003.1|2003.9|2000.9|159
1631806500000|2021-09-16 15:35:00|2004.9|2001.9|2002.1|1999.1|2004.9|2001.9|2001.6|1998.6|483
1631806800000|2021-09-16 15:40:00|2002.5|1999.5|2003.8|2000.8|2004.7|2001.7|2002.1|1999.1|740
1631807100000|2021-09-16 15:45:00|2003.9|2000.9|2004|2001|2005|2002|2003.8|2000.8|147
1631807400000|2021-09-16 15:50:00|2005|2002|2004|2001|2005.9|2002.9|2003.8|2000.8|97
1631807700000|2021-09-16 15:55:00|2004.1|2001.1|2004|2001|2004.1|2001.1|2004|2001|216
1631808000000|2021-09-16 16:00:00|2005|2002|2007|2004|2008|2005|2004|2001|189
1631808300000|2021-09-16 16:05:00|2007.1|2004.1|2008.3|2005.3|2008.9|2005.9|2005.5|2002.5|786
1631808600000|2021-09-16 16:10:00|2007.9|2004.9|2005.9|2002.9|2007.9|2004.9|2004.9|2001.9|55
1631808900000|2021-09-16 16:15:00|2006.7|2003.7|2006.9|2003.9|2007.3|2004.3|2006.7|2003.7|60
1631809200000|2021-09-16 16:20:00|2006|2003|2003.9|2000.9|2006.8|2003.8|2003.9|2000.9|81
1631809500000|2021-09-16 16:25:00|2002.9|1999.9|2000.9|1997.9|2003.9|2000.9|2000.9|1997.9|224
1631809800000|2021-09-16 16:30:00|2001|1998|2002|1999|2002|1999|2000.9|1997.9|127
1631810100000|2021-09-16 16:35:00|2002.9|1999.9|2007.9|2004.9|2007.9|2004.9|2002.9|1999.9|94
1631810400000|2021-09-16 16:40:00|2008.9|2005.9|2007.9|2004.9|2008.9|2005.9|2006.8|2003.8|459
1631810700000|2021-09-16 16:45:00|2007|2004|2007|2004|2008.9|2005.9|2006.9|2003.9|251
1631811000000|2021-09-16 16:50:00|2006.9|2003.9|2006.8|2003.8|2008.8|2005.8|2004.8|2001.8|1959
1631811300000|2021-09-16 16:55:00|2006.9|2003.9|2009.9|2006.9|2010.8|2007.8|2005.9|2002.9|930
1631863800000|2021-09-17 07:30:00|2009.7|2006.7|2012.4|2009.4|2012.4|2009.4|2007.2|2004.2|134
1631864100000|2021-09-17 07:35:00|2012.5|2009.5|2012.5|2009.5|2012.5|2009.5|2012.4|2009.4|70
1631864400000|2021-09-17 07:40:00|2014.5|2011.5|2016.4|2013.4|2016.4|2013.4|2014.5|2011.5|49
1631864700000|2021-09-17 07:45:00|2016.3|2013.3|2010.4|2007.4|2016.4|2013.4|2010.4|2007.4|94
1631865000000|2021-09-17 07:50:00|2011.4|2008.4|2010.4|2007.4|2011.9|2008.9|2010.4|2007.4|12
1631865300000|2021-09-17 07:55:00|2010.3|2007.3|2009|2006|2010.9|2007.9|2008.9|2005.9|72
1631865600000|2021-09-17 08:00:00|2008.5|2005.5|2009.5|2006.5|2010.5|2007.5|2008.5|2005.5|7
1631865900000|2021-09-17 08:05:00|2009.4|2006.4|2009.4|2006.4|2009.4|2006.4|2006.5|2003.5|41
1631866200000|2021-09-17 08:10:00|2009.3|2006.3|2009.4|2006.4|2010.3|2007.3|2008.4|2005.4|5
1631866500000|2021-09-17 08:15:00|2009.3|2006.3|2010.8|2007.8|2010.8|2007.8|2009.3|2006.3|8
1631866800000|2021-09-17 08:20:00|2010.9|2007.9|2010.3|2007.3|2011.3|2008.3|2009.4|2006.4|4
1631867100000|2021-09-17 08:25:00|2010.4|2007.4|2002.5|1999.5|2010.4|2007.4|2002.5|1999.5|81
1631867400000|2021-09-17 08:30:00|2003.4|2000.4|2001.5|1998.5|2004.4|2001.4|2001.5|1998.5|185
1631867700000|2021-09-17 08:35:00|2002.4|1999.4|2004.4|2001.4|2005.4|2002.4|2002.4|1999.4|21
1631868000000|2021-09-17 08:40:00|2004.5|2001.5|2002.5|1999.5|2004.5|2001.5|2002.5|1999.5|7
1631868300000|2021-09-17 08:45:00|2002.4|1999.4|2002.5|1999.5|2003.5|2000.5|2001.5|1998.5|28
1631868600000|2021-09-17 08:50:00|2002.6|1999.6|2003.5|2000.5|2004.5|2001.5|2002.6|1999.6|445
1631868900000|2021-09-17 08:55:00|2003|2000|2002.4|1999.4|2003.5|2000.5|2002.4|1999.4|20
1631869200000|2021-09-17 09:00:00|2002|1999|2003.4|2000.4|2003.5|2000.5|2002|1999|14
1631869500000|2021-09-17 09:05:00|2003.5|2000.5|2002.5|1999.5|2004.4|2001.4|2002.4|1999.4|18
1631869800000|2021-09-17 09:10:00|2001.6|1998.6|2000.6|1997.6|2001.6|1998.6|2000.6|1997.6|10
1631870100000|2021-09-17 09:15:00|2000.1|1997.1|2000.5|1997.5|2001.5|1998.5|1998.6|1995.6|56
1631870400000|2021-09-17 09:20:00|2000.6|1997.6|2000.5|1997.5|2000.6|1997.6|1999.6|1996.6|5
1631870700000|2021-09-17 09:25:00|1999.5|1996.5|2000.5|1997.5|2000.5|1997.5|1999.5|1996.5|10
1631871000000|2021-09-17 09:30:00|1999.5|1996.5|1997.5|1994.5|1999.5|1996.5|1996.6|1993.6|29
1631871300000|2021-09-17 09:35:00|1997.6|1994.6|1999.5|1996.5|2000.5|1997.5|1997.6|1994.6|12
1631871600000|2021-09-17 09:40:00|1999.6|1996.6|1998.6|1995.6|2000|1997|1998.5|1995.5|24
1631871900000|2021-09-17 09:45:00|1998.5|1995.5|2001.5|1998.5|2001.5|1998.5|1998.5|1995.5|6
1631872200000|2021-09-17 09:50:00|2001.4|1998.4|2000|1997|2001.4|1998.4|1999|1996|17
1631872500000|2021-09-17 09:55:00|2000.5|1997.5|1998.6|1995.6|2000.5|1997.5|1998.5|1995.5|10
1631872800000|2021-09-17 10:00:00|1999.5|1996.5|1995.6|1992.6|1999.6|1996.6|1995.1|1992.1|37
1631873100000|2021-09-17 10:05:00|1996|1993|1991.6|1988.6|1996|1993|1990.6|1987.6|90
1631873400000|2021-09-17 10:10:00|1991.1|1988.1|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|30
1631873700000|2021-09-17 10:15:00|1990.6|1987.6|1988.6|1985.6|1991.6|1988.6|1988.5|1985.5|396
1631874000000|2021-09-17 10:20:00|1988.5|1985.5|1989.6|1986.6|1989.6|1986.6|1987.6|1984.6|141
1631874300000|2021-09-17 10:25:00|1990.6|1987.6|1989.6|1986.6|1990.7|1987.7|1989.6|1986.6|68
1631874600000|2021-09-17 10:30:00|1989.7|1986.7|1987.6|1984.6|1991.6|1988.6|1987.6|1984.6|33
1631874900000|2021-09-17 10:35:00|1987.7|1984.7|1988.6|1985.6|1988.6|1985.6|1987.7|1984.7|104
1631875200000|2021-09-17 10:40:00|1988.1|1985.1|1990.6|1987.6|1992.5|1989.5|1988.1|1985.1|363
1631875500000|2021-09-17 10:45:00|1990.5|1987.5|1990|1987|1990.6|1987.6|1987.6|1984.6|47
1631875800000|2021-09-17 10:50:00|1989.6|1986.6|1992.6|1989.6|1993.6|1990.6|1989.6|1986.6|10
1631876100000|2021-09-17 10:55:00|1992.5|1989.5|1993.6|1990.6|1994.6|1991.6|1992.5|1989.5|21
1631876400000|2021-09-17 11:00:00|1993.7|1990.7|1997.6|1994.6|1997.6|1994.6|1993.7|1990.7|105
1631876700000|2021-09-17 11:05:00|1998.1|1995.1|1998.5|1995.5|2000.6|1997.6|1997.6|1994.6|61
1631877000000|2021-09-17 11:10:00|1999.4|1996.4|1999|1996|2000.4|1997.4|1998.4|1995.4|14
1631877300000|2021-09-17 11:15:00|1999.5|1996.5|2000.4|1997.4|2000.4|1997.4|1995.4|1992.4|248
1631877600000|2021-09-17 11:20:00|1999.4|1996.4|2001.4|1998.4|2001.9|1998.9|1999.4|1996.4|6
1631877900000|2021-09-17 11:25:00|2001.5|1998.5|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|42
1631878200000|2021-09-17 11:30:00|2002.3|1999.3|2001.4|1998.4|2003.3|2000.3|2001.4|1998.4|62
1631878500000|2021-09-17 11:35:00|2000.4|1997.4|2001.4|1998.4|2003.3|2000.3|2000.4|1997.4|329
1631878800000|2021-09-17 11:40:00|2001.3|1998.3|1999.4|1996.4|2001.3|1998.3|1999.3|1996.3|7
1631879100000|2021-09-17 11:45:00|1999.9|1996.9|2001.3|1998.3|2001.3|1998.3|1999.3|1996.3|422
1631879400000|2021-09-17 11:50:00|2002.2|1999.2|1997.3|1994.3|2002.2|1999.2|1995.2|1992.2|502
1631879700000|2021-09-17 11:55:00|1997.2|1994.2|2003.7|2000.7|2004.2|2001.2|1997.2|1994.2|40
1631880000000|2021-09-17 12:00:00|2003.3|2000.3|1994.2|1991.2|2003.3|2000.3|1991.3|1988.3|233
1631880300000|2021-09-17 12:05:00|1993.2|1990.2|1992.1|1989.1|1993.2|1990.2|1990.3|1987.3|789
1631880600000|2021-09-17 12:10:00|1993|1990|1993|1990|1994|1991|1988|1985|455
1631880900000|2021-09-17 12:15:00|1992.6|1989.6|1989.5|1986.5|1994.2|1991.2|1988|1985|193
1631881200000|2021-09-17 12:20:00|1989|1986|1990.4|1987.4|1990.5|1987.5|1988|1985|212
1631881500000|2021-09-17 12:25:00|1990|1987|1988|1985|1990|1987|1986|1983|195
1631881800000|2021-09-17 12:30:00|1987|1984|1989.7|1986.7|1989.7|1986.7|1985.9|1982.9|1377
1631882100000|2021-09-17 12:35:00|1989.8|1986.8|1993.9|1990.9|1993.9|1990.9|1989.8|1986.8|1415
1631882400000|2021-09-17 12:40:00|1994|1991|1991.9|1988.9|1995|1992|1991.9|1988.9|31
1631882700000|2021-09-17 12:45:00|1991.5|1988.5|1990|1987|1992|1989|1989.9|1986.9|79
1631883000000|2021-09-17 12:50:00|1989.9|1986.9|1984|1981|1989.9|1986.9|1984|1981|146
1631883300000|2021-09-17 12:55:00|1984.1|1981.1|1988.1|1985.1|1988.1|1985.1|1984.1|1981.1|91
1631883600000|2021-09-17 13:00:00|1987.1|1984.1|1983.1|1980.1|1987.1|1984.1|1981.1|1978.1|312
1631883900000|2021-09-17 13:05:00|1983|1980|1985.2|1982.2|1985.2|1982.2|1981.7|1978.7|129
1631884200000|2021-09-17 13:10:00|1985.1|1982.1|1981.2|1978.2|1986.2|1983.2|1980.7|1977.7|150
1631884500000|2021-09-17 13:15:00|1982.2|1979.2|1987.2|1984.2|1988.1|1985.1|1981.2|1978.2|47
1631884800000|2021-09-17 13:20:00|1986.3|1983.3|1984|1981|1987.2|1984.2|1984|1981|474
1631885100000|2021-09-17 13:25:00|1984.9|1981.9|1986.1|1983.1|1987|1984|1984|1981|112
1631885400000|2021-09-17 13:30:00|1985|1982|1982.9|1979.9|1987.1|1984.1|1982.9|1979.9|530
1631885700000|2021-09-17 13:35:00|1982.8|1979.8|1984.1|1981.1|1988|1985|1981.8|1978.8|429
1631886000000|2021-09-17 13:40:00|1984.5|1981.5|1981.1|1978.1|1986.2|1983.2|1981.1|1978.1|158
1631886300000|2021-09-17 13:45:00|1979.7|1976.7|1978|1975|1981.6|1978.6|1978|1975|112
1631886600000|2021-09-17 13:50:00|1978.1|1975.1|1976.1|1973.1|1978.1|1975.1|1976.1|1973.1|95
1631886900000|2021-09-17 13:55:00|1977|1974|1969.2|1966.2|1977.1|1974.1|1966.7|1963.7|800
1631887200000|2021-09-17 14:00:00|1969.1|1966.1|1970.2|1967.2|1971.3|1968.3|1964.7|1961.7|453
1631887500000|2021-09-17 14:05:00|1969.2|1966.2|1970.2|1967.2|1973.3|1970.3|1969.2|1966.2|104
1631887800000|2021-09-17 14:10:00|1969.2|1966.2|1971.3|1968.3|1972.4|1969.4|1968.2|1965.2|293
1631888100000|2021-09-17 14:15:00|1970.3|1967.3|1977.3|1974.3|1978.4|1975.4|1970.3|1967.3|135
1631888400000|2021-09-17 14:20:00|1976.3|1973.3|1974.3|1971.3|1977.3|1974.3|1974.2|1971.2|60
1631888700000|2021-09-17 14:25:00|1974.2|1971.2|1973.2|1970.2|1975.3|1972.3|1973.2|1970.2|53
1631889000000|2021-09-17 14:30:00|1972.2|1969.2|1974.3|1971.3|1976.4|1973.4|1972.2|1969.2|275
1631889300000|2021-09-17 14:35:00|1974.2|1971.2|1978.1|1975.1|1979.2|1976.2|1972.2|1969.2|101
1631889600000|2021-09-17 14:40:00|1978|1975|1976.2|1973.2|1978|1975|1975.1|1972.1|70
1631889900000|2021-09-17 14:45:00|1976|1973|1980.1|1977.1|1981.2|1978.2|1975.1|1972.1|129
1631890200000|2021-09-17 14:50:00|1979.2|1976.2|1983|1980|1983.1|1980.1|1979.1|1976.1|95
1631890500000|2021-09-17 14:55:00|1982.6|1979.6|1984.1|1981.1|1985|1982|1979|1976|183
1631890800000|2021-09-17 15:00:00|1985|1982|1985|1982|1985.6|1982.6|1983.1|1980.1|88
1631891100000|2021-09-17 15:05:00|1986|1983|1981|1978|1986|1983|1980.1|1977.1|187
1631891400000|2021-09-17 15:10:00|1980.1|1977.1|1983|1980|1983|1980|1980|1977|81
1631891700000|2021-09-17 15:15:00|1982.1|1979.1|1980.1|1977.1|1984|1981|1979.6|1976.6|76
1631892000000|2021-09-17 15:20:00|1980.5|1977.5|1977|1974|1980.5|1977.5|1976.1|1973.1|63
1631892300000|2021-09-17 15:25:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976|1973|84
1631892600000|2021-09-17 15:30:00|1977.6|1974.6|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|65
1631892900000|2021-09-17 15:35:00|1978|1975|1978|1975|1979|1976|1976|1973|141
1631893200000|2021-09-17 15:40:00|1978.1|1975.1|1976.9|1973.9|1979.1|1976.1|1976.9|1973.9|69
1631893500000|2021-09-17 15:45:00|1975.9|1972.9|1977.5|1974.5|1977.9|1974.9|1974.9|1971.9|101
1631893800000|2021-09-17 15:50:00|1977|1974|1976|1973|1977|1974|1976|1973|46
1631894100000|2021-09-17 15:55:00|1975.9|1972.9|1977|1974|1977|1974|1975.9|1972.9|52
1631894400000|2021-09-17 16:00:00|1977.9|1974.9|1979.9|1976.9|1979.9|1976.9|1977|1974|112
1631894700000|2021-09-17 16:05:00|1980|1977|1978.9|1975.9|1981.9|1978.9|1978.9|1975.9|94
1631895000000|2021-09-17 16:10:00|1979.9|1976.9|1978.9|1975.9|1979.9|1976.9|1978.9|1975.9|100
1631895300000|2021-09-17 16:15:00|1979|1976|1975.9|1972.9|1979.4|1976.4|1975|1972|52
1631895600000|2021-09-17 16:20:00|1975.5|1972.5|1975|1972|1975.9|1972.9|1974.9|1971.9|60
1631895900000|2021-09-17 16:25:00|1975.9|1972.9|1978.1|1975.1|1978.1|1975.1|1972.9|1969.9|365
1631896200000|2021-09-17 16:30:00|1978|1975|1978.2|1975.2|1978.2|1975.2|1977|1974|96
1631896500000|2021-09-17 16:35:00|1978.1|1975.1|1976.5|1973.5|1978.2|1975.2|1976|1973|144
1631896800000|2021-09-17 16:40:00|1976|1973|1980.2|1977.2|1980.2|1977.2|1976|1973|278
1631897100000|2021-09-17 16:45:00|1981.6|1978.6|1976.1|1973.1|1982.1|1979.1|1976.1|1973.1|124
1631897400000|2021-09-17 16:50:00|1976.2|1973.2|1979.2|1976.2|1983.2|1980.2|1976.1|1973.1|1338
1631897700000|2021-09-17 16:55:00|1980.2|1977.2|1978.1|1975.1|1981.2|1978.2|1978.1|1975.1|691
1632123000000|2021-09-20 07:30:00|1958.1|1955.1|1965|1962|1967.1|1964.1|1952.6|1949.6|439
1632123300000|2021-09-20 07:35:00|1966|1963|1972|1969|1972|1969|1966|1963|122
1632123600000|2021-09-20 07:40:00|1972.1|1969.1|1974.1|1971.1|1975|1972|1970.7|1967.7|75
1632123900000|2021-09-20 07:45:00|1974|1971|1973.1|1970.1|1976|1973|1970.6|1967.6|161
1632124200000|2021-09-20 07:50:00|1973.5|1970.5|1972.1|1969.1|1975|1972|1972.1|1969.1|27
1632124500000|2021-09-20 07:55:00|1974|1971|1973.1|1970.1|1974.1|1971.1|1969.6|1966.6|48
1632124800000|2021-09-20 08:00:00|1974|1971|1973.6|1970.6|1974|1971|1970.1|1967.1|19
1632125100000|2021-09-20 08:05:00|1974|1971|1972.6|1969.6|1974|1971|1972|1969|15
1632125400000|2021-09-20 08:10:00|1973|1970|1972.1|1969.1|1974|1971|1972|1969|8
1632125700000|2021-09-20 08:15:00|1972|1969|1969|1966|1972|1969|1969|1966|20
1632126000000|2021-09-20 08:20:00|1970|1967|1967.1|1964.1|1970|1967|1967.1|1964.1|11
1632126300000|2021-09-20 08:25:00|1968|1965|1966.6|1963.6|1969.1|1966.1|1966.6|1963.6|7
1632126600000|2021-09-20 08:30:00|1967.1|1964.1|1966.6|1963.6|1968.1|1965.1|1966.6|1963.6|12
1632126900000|2021-09-20 08:35:00|1967.1|1964.1|1963.6|1960.6|1967.1|1964.1|1963.6|1960.6|77
1632127200000|2021-09-20 08:40:00|1964.1|1961.1|1965.1|1962.1|1965.1|1962.1|1964.1|1961.1|21
1632127500000|2021-09-20 08:45:00|1964.6|1961.6|1964.6|1961.6|1965.1|1962.1|1963.6|1960.6|31
1632127800000|2021-09-20 08:50:00|1965.1|1962.1|1963.1|1960.1|1965.1|1962.1|1963.1|1960.1|2
1632128100000|2021-09-20 08:55:00|1963|1960|1963.1|1960.1|1963.1|1960.1|1961.6|1958.6|24
1632128400000|2021-09-20 09:00:00|1964.1|1961.1|1962.5|1959.5|1965.1|1962.1|1962.1|1959.1|314
1632128700000|2021-09-20 09:05:00|1962|1959|1961|1958|1962.1|1959.1|1961|1958|18
1632129000000|2021-09-20 09:10:00|1962|1959|1960.1|1957.1|1963|1960|1960.1|1957.1|49
1632129300000|2021-09-20 09:15:00|||||||||7
1632129600000|2021-09-20 09:20:00|1960|1957|1956.1|1953.1|1960.1|1957.1|1956.1|1953.1|207
1632129900000|2021-09-20 09:25:00|1956.5|1953.5|1958|1955|1958|1955|1956.5|1953.5|127
1632130200000|2021-09-20 09:30:00|1957.1|1954.1|1960.1|1957.1|1961.4|1958.4|1956.2|1953.2|88
1632130500000|2021-09-20 09:35:00|1960|1957|1959|1956|1960.1|1957.1|1957|1954|492
1632130800000|2021-09-20 09:40:00|1958.9|1955.9|1957|1954|1959|1956|1955.9|1952.9|177
1632131100000|2021-09-20 09:45:00|1956.9|1953.9|1956|1953|1957|1954|1956|1953|62
1632131400000|2021-09-20 09:50:00|1957|1954|1958|1955|1958|1955|1957|1954|6
1632131700000|2021-09-20 09:55:00|1958.1|1955.1|1959|1956|1960|1957|1958|1955|22
1632132000000|2021-09-20 10:00:00|1958.5|1955.5|1958|1955|1961|1958|1958|1955|28
1632132300000|2021-09-20 10:05:00|1958.1|1955.1|1958|1955|1959|1956|1958|1955|1
1632132600000|2021-09-20 10:10:00|1958.1|1955.1|1957|1954|1959|1956|1957|1954|65
1632132900000|2021-09-20 10:15:00|1956.1|1953.1|1955.1|1952.1|1957.1|1954.1|1955.1|1952.1|121
1632133200000|2021-09-20 10:20:00|1955|1952|1954.1|1951.1|1955.1|1952.1|1954.1|1951.1|60
1632133500000|2021-09-20 10:25:00|1955|1952|1954.1|1951.1|1955|1952|1954.1|1951.1|21
1632133800000|2021-09-20 10:30:00|1955|1952|1954.1|1951.1|1955|1952|1953.2|1950.2|446
1632134100000|2021-09-20 10:35:00|1953.7|1950.7|1954.1|1951.1|1954.1|1951.1|1953.2|1950.2|65
1632134400000|2021-09-20 10:40:00|1953.7|1950.7|1954.1|1951.1|1955.1|1952.1|1953.7|1950.7|42
1632134700000|2021-09-20 10:45:00|1955.1|1952.1|1955.1|1952.1|1955.1|1952.1|1955.1|1952.1|12
1632135000000|2021-09-20 10:50:00|1954.1|1951.1|1955.1|1952.1|1956.1|1953.1|1954.1|1951.1|115
1632135300000|2021-09-20 10:55:00|1954.1|1951.1|1953.1|1950.1|1954.1|1951.1|1953.1|1950.1|9
1632135600000|2021-09-20 11:00:00|1954.1|1951.1|1953.1|1950.1|1954.1|1951.1|1953.1|1950.1|3
1632135900000|2021-09-20 11:05:00|1954.1|1951.1|1958.1|1955.1|1958.1|1955.1|1954.1|1951.1|84
1632136200000|2021-09-20 11:10:00|1959.1|1956.1|1958.1|1955.1|1959.1|1956.1|1957.1|1954.1|32
1632136500000|2021-09-20 11:15:00|1957.1|1954.1|1958|1955|1958.1|1955.1|1957.1|1954.1|123
1632136800000|2021-09-20 11:20:00|1958.1|1955.1|1956|1953|1958.1|1955.1|1956|1953|10
1632137100000|2021-09-20 11:25:00|1956.1|1953.1|1959|1956|1959.5|1956.5|1956|1953|16
1632137400000|2021-09-20 11:30:00|1958.1|1955.1|1954|1951|1958.1|1955.1|1953.1|1950.1|33
1632137700000|2021-09-20 11:35:00|1955|1952|1957|1954|1957.5|1954.5|1954|1951|77
1632138000000|2021-09-20 11:40:00|1957.1|1954.1|1958.1|1955.1|1959.1|1956.1|1957.1|1954.1|91
1632138300000|2021-09-20 11:45:00|1959|1956|1957.6|1954.6|1959.1|1956.1|1957.6|1954.6|198
1632138600000|2021-09-20 11:50:00|1958.1|1955.1|1957.2|1954.2|1958.6|1955.6|1957.2|1954.2|38
1632138900000|2021-09-20 11:55:00|1958.1|1955.1|1955.1|1952.1|1958.6|1955.6|1954.1|1951.1|37
1632139200000|2021-09-20 12:00:00|1954.7|1951.7|1949.2|1946.2|1954.7|1951.7|1948.3|1945.3|190
1632139500000|2021-09-20 12:05:00|1949.3|1946.3|1948.2|1945.2|1949.3|1946.3|1947.2|1944.2|181
1632139800000|2021-09-20 12:10:00|1949.2|1946.2|1951.2|1948.2|1951.2|1948.2|1946.3|1943.3|123
1632140100000|2021-09-20 12:15:00|1950.2|1947.2|1954.2|1951.2|1955.7|1952.7|1950.2|1947.2|104
1632140400000|2021-09-20 12:20:00|1953.6|1950.6|1953.2|1950.2|1954.6|1951.6|1950.2|1947.2|110
1632140700000|2021-09-20 12:25:00|1954.1|1951.1|1953.1|1950.1|1955.1|1952.1|1953.1|1950.1|14
1632141000000|2021-09-20 12:30:00|1952.2|1949.2|1956.2|1953.2|1957.1|1954.1|1952.2|1949.2|45
1632141300000|2021-09-20 12:35:00|1956.6|1953.6|1958.1|1955.1|1960.1|1957.1|1956.1|1953.1|65
1632141600000|2021-09-20 12:40:00|1958.2|1955.2|1957.1|1954.1|1960.1|1957.1|1957.1|1954.1|35
1632141900000|2021-09-20 12:45:00|1957.2|1954.2|1959.2|1956.2|1961.1|1958.1|1956.2|1953.2|38
1632142200000|2021-09-20 12:50:00|1958.7|1955.7|1962.2|1959.2|1966.1|1963.1|1958.2|1955.2|103
1632142500000|2021-09-20 12:55:00|1963.1|1960.1|1958.2|1955.2|1963.1|1960.1|1958.2|1955.2|56
1632142800000|2021-09-20 13:00:00|1959.1|1956.1|1962.1|1959.1|1962.7|1959.7|1955.2|1952.2|289
1632143100000|2021-09-20 13:05:00|1961.6|1958.6|1961.1|1958.1|1962.1|1959.1|1959.1|1956.1|23
1632143400000|2021-09-20 13:10:00|1962.1|1959.1|1965.1|1962.1|1965.1|1962.1|1961.1|1958.1|36
1632143700000|2021-09-20 13:15:00|1966.1|1963.1|1963.1|1960.1|1966.1|1963.1|1963.1|1960.1|29
1632144000000|2021-09-20 13:20:00|1964.1|1961.1|1972.1|1969.1|1972.1|1969.1|1964.1|1961.1|567
1632144300000|2021-09-20 13:25:00|1971.1|1968.1|1971.1|1968.1|1974.1|1971.1|1971.1|1968.1|214
1632144600000|2021-09-20 13:30:00|1970.1|1967.1|1972|1969|1975|1972|1968.1|1965.1|536
1632144900000|2021-09-20 13:35:00|1973|1970|1972|1969|1973|1970|1969.1|1966.1|122
1632145200000|2021-09-20 13:40:00|1972.1|1969.1|1972.1|1969.1|1973.1|1970.1|1971.1|1968.1|279
1632145500000|2021-09-20 13:45:00|1974.1|1971.1|1972|1969|1977|1974|1971.1|1968.1|412
1632145800000|2021-09-20 13:50:00|1971.1|1968.1|1969|1966|1972.1|1969.1|1967|1964|171
1632146100000|2021-09-20 13:55:00|1969.1|1966.1|1969.1|1966.1|1970|1967|1968.1|1965.1|76
1632146400000|2021-09-20 14:00:00|1969|1966|1969|1966|1970.1|1967.1|1968.1|1965.1|68
1632146700000|2021-09-20 14:05:00|1968.1|1965.1|1967|1964|1969|1966|1967|1964|404
1632147000000|2021-09-20 14:10:00|1967.1|1964.1|1968|1965|1968.1|1965.1|1967|1964|173
1632147300000|2021-09-20 14:15:00|1967|1964|1967|1964|1969|1966|1967|1964|243
1632147600000|2021-09-20 14:20:00|1967.1|1964.1|1969|1966|1969.1|1966.1|1967|1964|46
1632147900000|2021-09-20 14:25:00|1968.1|1965.1|1969.6|1966.6|1971|1968|1967|1964|137
1632148200000|2021-09-20 14:30:00|1969.1|1966.1|1968|1965|1970.1|1967.1|1968|1965|204
1632148500000|2021-09-20 14:35:00|1969|1966|1975|1972|1975|1972|1968.5|1965.5|140
1632148800000|2021-09-20 14:40:00|1976|1973|1971|1968|1976|1973|1971|1968|69
1632149100000|2021-09-20 14:45:00|1971.5|1968.5|1973|1970|1974|1971|1971|1968|134
1632149400000|2021-09-20 14:50:00|1972|1969|1968|1965|1972|1969|1967|1964|245
1632149700000|2021-09-20 14:55:00|1967.9|1964.9|1963|1960|1968|1965|1963|1960|140
1632150000000|2021-09-20 15:00:00|1963.5|1960.5|1966|1963|1967|1964|1963|1960|169
1632150300000|2021-09-20 15:05:00|1966.1|1963.1|1965|1962|1967|1964|1965|1962|61
1632150600000|2021-09-20 15:10:00|1963.1|1960.1|1964.5|1961.5|1965|1962|1963|1960|227
1632150900000|2021-09-20 15:15:00|1965|1962|1963|1960|1965|1962|1962.1|1959.1|423
1632151200000|2021-09-20 15:20:00|1962.1|1959.1|1964.5|1961.5|1964.5|1961.5|1962.1|1959.1|595
1632151500000|2021-09-20 15:25:00|1965|1962|1964|1961|1965.9|1962.9|1964|1961|136
1632151800000|2021-09-20 15:30:00|1963|1960|1958|1955|1963|1960|1958|1955|539
1632152100000|2021-09-20 15:35:00|1958.5|1955.5|1959.9|1956.9|1959.9|1956.9|1956.9|1953.9|246
1632152400000|2021-09-20 15:40:00|1959|1956|1958.9|1955.9|1961.5|1958.5|1958.9|1955.9|92
1632152700000|2021-09-20 15:45:00|1959|1956|1957|1954|1959|1956|1956.5|1953.5|587
1632153000000|2021-09-20 15:50:00|1956.5|1953.5|1957|1954|1958|1955|1956.5|1953.5|75
1632153300000|2021-09-20 15:55:00|1956.9|1953.9|1953.1|1950.1|1956.9|1953.9|1952.1|1949.1|351
1632153600000|2021-09-20 16:00:00|1953.5|1950.5|1953.1|1950.1|1954.5|1951.5|1953.1|1950.1|96
1632153900000|2021-09-20 16:05:00|1952.1|1949.1|1951.1|1948.1|1954.1|1951.1|1951.1|1948.1|264
1632154200000|2021-09-20 16:10:00|1952|1949|1956.1|1953.1|1957.1|1954.1|1952|1949|181
1632154500000|2021-09-20 16:15:00|1956|1953|1954.1|1951.1|1956|1953|1953.1|1950.1|177
1632154800000|2021-09-20 16:20:00|1955|1952|1954.1|1951.1|1957.1|1954.1|1954.1|1951.1|220
1632155100000|2021-09-20 16:25:00|1955.1|1952.1|1955.1|1952.1|1956.1|1953.1|1954.1|1951.1|131
1632155400000|2021-09-20 16:30:00|1956|1953|1955|1952|1956|1953|1954.1|1951.1|100
1632155700000|2021-09-20 16:35:00|1957|1954|1955|1952|1957|1954|1955|1952|96
1632156000000|2021-09-20 16:40:00|1955.1|1952.1|1954.1|1951.1|1956.1|1953.1|1953.2|1950.2|165
1632156300000|2021-09-20 16:45:00|1953.1|1950.1|1950.2|1947.2|1954|1951|1950.2|1947.2|203
1632156600000|2021-09-20 16:50:00|1950.1|1947.1|1957|1954|1957|1954|1949.2|1946.2|1549
1632156900000|2021-09-20 16:55:00|1958|1955|1959.5|1956.5|1960.5|1957.5|1958|1955|315
1632209400000|2021-09-21 07:30:00|1968.6|1965.6|1972.5|1969.5|1974.5|1971.5|1967|1964|216
1632209700000|2021-09-21 07:35:00|1972|1969|1970.6|1967.6|1972|1969|1970.1|1967.1|19
1632210000000|2021-09-21 07:40:00|1971.5|1968.5|1967.6|1964.6|1971.6|1968.6|1967.6|1964.6|91
1632210300000|2021-09-21 07:45:00|1968.5|1965.5|1965.5|1962.5|1969.5|1966.5|1965.5|1962.5|70
1632210600000|2021-09-21 07:50:00|1966.1|1963.1|1964.5|1961.5|1966.5|1963.5|1963.5|1960.5|77
1632210900000|2021-09-21 07:55:00|1964|1961|1965.6|1962.6|1965.6|1962.6|1964|1961|180
1632211200000|2021-09-21 08:00:00|1966.5|1963.5|1966.6|1963.6|1968.1|1965.1|1966.5|1963.5|117
1632211500000|2021-09-21 08:05:00|1966.5|1963.5|1968.6|1965.6|1968.6|1965.6|1966.5|1963.5|34
1632211800000|2021-09-21 08:10:00|1969.1|1966.1|1973.5|1970.5|1973.5|1970.5|1969.1|1966.1|24
1632212100000|2021-09-21 08:15:00|1974.5|1971.5|1976.6|1973.6|1977.6|1974.6|1974.5|1971.5|197
1632212400000|2021-09-21 08:20:00|1977.1|1974.1|1978.6|1975.6|1979.1|1976.1|1976.1|1973.1|146
1632212700000|2021-09-21 08:25:00|1977.6|1974.6|1977.6|1974.6|1977.6|1974.6|1976.6|1973.6|16
1632213000000|2021-09-21 08:30:00|1978.6|1975.6|1985.7|1982.7|1986.6|1983.6|1978.6|1975.6|209
1632213300000|2021-09-21 08:35:00|1984.7|1981.7|1989.6|1986.6|1989.6|1986.6|1984.7|1981.7|319
1632213600000|2021-09-21 08:40:00|1989.7|1986.7|1987.7|1984.7|1992.1|1989.1|1986.7|1983.7|104
1632213900000|2021-09-21 08:45:00|1987.6|1984.6|1985.7|1982.7|1987.7|1984.7|1985.7|1982.7|6
1632214200000|2021-09-21 08:50:00|1985.6|1982.6|1986.7|1983.7|1986.7|1983.7|1984.7|1981.7|31
1632214500000|2021-09-21 08:55:00|1986.6|1983.6|1984.7|1981.7|1986.7|1983.7|1984.7|1981.7|5
1632214800000|2021-09-21 09:00:00|1984.8|1981.8|1985.7|1982.7|1986.7|1983.7|1984.7|1981.7|3
1632215100000|2021-09-21 09:05:00|1985.8|1982.8|1987.2|1984.2|1987.2|1984.2|1985.8|1982.8|9
1632215400000|2021-09-21 09:10:00|1986.7|1983.7|1986.7|1983.7|1987.6|1984.6|1986.7|1983.7|24
1632215700000|2021-09-21 09:15:00|1985.7|1982.7|1985.7|1982.7|1985.7|1982.7|1985.7|1982.7|6
1632216300000|2021-09-21 09:25:00|1986.7|1983.7|1986.7|1983.7|1987.2|1984.2|1985.7|1982.7|32
1632216600000|2021-09-21 09:30:00|1985.8|1982.8|1984.7|1981.7|1985.8|1982.8|1982.7|1979.7|52
1632216900000|2021-09-21 09:35:00|1984.2|1981.2|1984.7|1981.7|1984.7|1981.7|1984.2|1981.2|393
1632217200000|2021-09-21 09:40:00|1985.7|1982.7|1985.7|1982.7|1985.7|1982.7|1984.7|1981.7|17
1632217500000|2021-09-21 09:45:00|1984.6|1981.6|1982.6|1979.6|1984.6|1981.6|1982.6|1979.6|32
1632217800000|2021-09-21 09:50:00|1981.6|1978.6|1981.6|1978.6|1982.7|1979.7|1981.6|1978.6|22
1632218100000|2021-09-21 09:55:00|1981.7|1978.7|1982.6|1979.6|1982.7|1979.7|1981.6|1978.6|14
1632218400000|2021-09-21 10:00:00|1981.7|1978.7|1981.6|1978.6|1981.7|1978.7|1980.6|1977.6|14
1632218700000|2021-09-21 10:05:00|1981.7|1978.7|1980.6|1977.6|1981.7|1978.7|1980.6|1977.6|13
1632219000000|2021-09-21 10:10:00|1980.7|1977.7|1980.6|1977.6|1980.7|1977.7|1978.7|1975.7|62
1632219300000|2021-09-21 10:15:00|1980.7|1977.7|1979.7|1976.7|1982.6|1979.6|1979.7|1976.7|42
1632219600000|2021-09-21 10:20:00|1980.1|1977.1|1984.1|1981.1|1984.6|1981.6|1980.1|1977.1|188
1632219900000|2021-09-21 10:25:00|1984.6|1981.6|1981.6|1978.6|1984.6|1981.6|1981.6|1978.6|80
1632220200000|2021-09-21 10:30:00|1981.1|1978.1|1980.6|1977.6|1982.1|1979.1|1979.6|1976.6|23
1632220500000|2021-09-21 10:35:00|1981.1|1978.1|1981.1|1978.1|1981.6|1978.6|1980.6|1977.6|13
1632220800000|2021-09-21 10:40:00|1981.6|1978.6|1980.6|1977.6|1981.6|1978.6|1980.6|1977.6|11
1632221100000|2021-09-21 10:45:00|1979.6|1976.6|1978.6|1975.6|1980.6|1977.6|1978.6|1975.6|129
1632221400000|2021-09-21 10:50:00|1979.6|1976.6|1978.6|1975.6|1979.6|1976.6|1977.6|1974.6|23
1632221700000|2021-09-21 10:55:00|1977.6|1974.6|1978.6|1975.6|1978.6|1975.6|1977.6|1974.6|29
1632222000000|2021-09-21 11:00:00|1977.6|1974.6|1977.6|1974.6|1978.6|1975.6|1977.6|1974.6|296
1632222300000|2021-09-21 11:05:00|1978.6|1975.6|1975.6|1972.6|1979.5|1976.5|1975.6|1972.6|54
1632222600000|2021-09-21 11:10:00|1976.6|1973.6|1976.6|1973.6|1976.6|1973.6|1974.6|1971.6|112
1632222900000|2021-09-21 11:15:00|1976.1|1973.1|1974.6|1971.6|1976.1|1973.1|1973.6|1970.6|17
1632223200000|2021-09-21 11:20:00|1973.6|1970.6|1974.6|1971.6|1974.6|1971.6|1972.6|1969.6|24
1632223500000|2021-09-21 11:25:00|1974.1|1971.1|1972.6|1969.6|1974.6|1971.6|1972.6|1969.6|274
1632223800000|2021-09-21 11:30:00|1973.5|1970.5|1973.6|1970.6|1973.6|1970.6|1971.5|1968.5|45
1632224100000|2021-09-21 11:35:00|1974.6|1971.6|1972.6|1969.6|1974.6|1971.6|1972.5|1969.5|28
1632224400000|2021-09-21 11:40:00|1973.6|1970.6|1972.6|1969.6|1973.6|1970.6|1971.6|1968.6|40
1632224700000|2021-09-21 11:45:00|1972.5|1969.5|1969.6|1966.6|1972.5|1969.5|1969.6|1966.6|17
1632225000000|2021-09-21 11:50:00|1970.6|1967.6|1972.6|1969.6|1974.6|1971.6|1970.6|1967.6|306
1632225300000|2021-09-21 11:55:00|1973.6|1970.6|1973.6|1970.6|1974.6|1971.6|1972.6|1969.6|42
1632225600000|2021-09-21 12:00:00|1974.6|1971.6|1969.6|1966.6|1975.1|1972.1|1968.6|1965.6|99
1632225900000|2021-09-21 12:05:00|1968.6|1965.6|1970.6|1967.6|1971.6|1968.6|1968.6|1965.6|32
1632226200000|2021-09-21 12:10:00|1971.1|1968.1|1969.6|1966.6|1971.1|1968.1|1965.6|1962.6|539
1632226500000|2021-09-21 12:15:00|1970.1|1967.1|1968.6|1965.6|1971.6|1968.6|1968.6|1965.6|123
1632226800000|2021-09-21 12:20:00|1969.6|1966.6|1968.6|1965.6|1969.6|1966.6|1967.6|1964.6|48
1632227100000|2021-09-21 12:25:00|1969.6|1966.6|1971.6|1968.6|1971.6|1968.6|1969.6|1966.6|39
1632227400000|2021-09-21 12:30:00|1972.6|1969.6|1974.6|1971.6|1975.6|1972.6|1972.6|1969.6|97
1632227700000|2021-09-21 12:35:00|1975.6|1972.6|1968.6|1965.6|1975.6|1972.6|1968.6|1965.6|345
1632228000000|2021-09-21 12:40:00|1967.6|1964.6|1967.6|1964.6|1968.1|1965.1|1965.6|1962.6|124
1632228300000|2021-09-21 12:45:00|1967.1|1964.1|1967.6|1964.6|1967.6|1964.6|1965.6|1962.6|71
1632228600000|2021-09-21 12:50:00|1966.6|1963.6|1970.6|1967.6|1970.6|1967.6|1966.6|1963.6|108
1632228900000|2021-09-21 12:55:00|1969.6|1966.6|1968.6|1965.6|1971.6|1968.6|1968.6|1965.6|35
1632229200000|2021-09-21 13:00:00|1969.1|1966.1|1969.7|1966.7|1969.7|1966.7|1965.6|1962.6|397
1632229500000|2021-09-21 13:05:00|1970.2|1967.2|1965.7|1962.7|1970.7|1967.7|1965.7|1962.7|57
1632229800000|2021-09-21 13:10:00|1966.7|1963.7|1969.2|1966.2|1969.2|1966.2|1966.7|1963.7|27
1632230100000|2021-09-21 13:15:00|1969.7|1966.7|1968.7|1965.7|1970.7|1967.7|1967.7|1964.7|13
1632230400000|2021-09-21 13:20:00|1968.2|1965.2|1967.7|1964.7|1969.7|1966.7|1966.7|1963.7|159
1632230700000|2021-09-21 13:25:00|1968.6|1965.6|1967.7|1964.7|1968.7|1965.7|1966.7|1963.7|226
1632231000000|2021-09-21 13:30:00|1967.2|1964.2|1969.6|1966.6|1970.6|1967.6|1964.7|1961.7|488
1632231300000|2021-09-21 13:35:00|1968.6|1965.6|1968.6|1965.6|1972.6|1969.6|1968.6|1965.6|1374
1632231600000|2021-09-21 13:40:00|1968.7|1965.7|1969.6|1966.6|1969.6|1966.6|1967.6|1964.6|125
1632231900000|2021-09-21 13:45:00|1969.7|1966.7|1971.7|1968.7|1973.6|1970.6|1969.6|1966.6|52
1632232200000|2021-09-21 13:50:00|1971.6|1968.6|1967.6|1964.6|1971.6|1968.6|1967.6|1964.6|41
1632232500000|2021-09-21 13:55:00|1966.7|1963.7|1963.7|1960.7|1966.7|1963.7|1962.7|1959.7|196
1632232800000|2021-09-21 14:00:00|1964.6|1961.6|1961.6|1958.6|1964.7|1961.7|1960.7|1957.7|166
1632233100000|2021-09-21 14:05:00|1961.1|1958.1|1957.7|1954.7|1961.6|1958.6|1957.6|1954.6|130
1632233400000|2021-09-21 14:10:00|1957.6|1954.6|1961.6|1958.6|1961.6|1958.6|1957.6|1954.6|97
1632233700000|2021-09-21 14:15:00|1961.7|1958.7|1962.7|1959.7|1964.6|1961.6|1961.7|1958.7|162
1632234000000|2021-09-21 14:20:00|1962.6|1959.6|1962.7|1959.7|1965.7|1962.7|1961.7|1958.7|194
1632234300000|2021-09-21 14:25:00|1963.7|1960.7|1962.7|1959.7|1963.7|1960.7|1961.7|1958.7|113
1632234600000|2021-09-21 14:30:00|1962.6|1959.6|1962.7|1959.7|1963.7|1960.7|1961.7|1958.7|128
1632234900000|2021-09-21 14:35:00|1962.6|1959.6|1962.2|1959.2|1962.6|1959.6|1956.6|1953.6|238
1632235200000|2021-09-21 14:40:00|1962.6|1959.6|1956.7|1953.7|1962.6|1959.6|1956.6|1953.6|384
1632235500000|2021-09-21 14:45:00|1957.6|1954.6|1954.7|1951.7|1957.7|1954.7|1954.6|1951.6|108
1632235800000|2021-09-21 14:50:00|1953.7|1950.7|1955.7|1952.7|1955.7|1952.7|1953.7|1950.7|93
1632236100000|2021-09-21 14:55:00|1956.7|1953.7|1956.7|1953.7|1957.7|1954.7|1956.7|1953.7|44
1632236400000|2021-09-21 15:00:00|1957.7|1954.7|1967.7|1964.7|1968.7|1965.7|1957.7|1954.7|231
1632236700000|2021-09-21 15:05:00|1969.7|1966.7|1971.7|1968.7|1971.7|1968.7|1968.7|1965.7|640
1632237000000|2021-09-21 15:10:00|1971.2|1968.2|1970.7|1967.7|1972.7|1969.7|1970.7|1967.7|397
1632237300000|2021-09-21 15:15:00|1970.2|1967.2|1969.7|1966.7|1971.2|1968.2|1969.7|1966.7|40
1632237600000|2021-09-21 15:20:00|1968.7|1965.7|1964.7|1961.7|1968.7|1965.7|1964.7|1961.7|82
1632237900000|2021-09-21 15:25:00|1965.7|1962.7|1966.7|1963.7|1967.7|1964.7|1965.7|1962.7|143
1632238200000|2021-09-21 15:30:00|1967.2|1964.2|1972.7|1969.7|1973.7|1970.7|1966.7|1963.7|451
1632238500000|2021-09-21 15:35:00|1973.1|1970.1|1971.7|1968.7|1973.7|1970.7|1970.7|1967.7|130
1632238800000|2021-09-21 15:40:00|1972.7|1969.7|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|138
1632239100000|2021-09-21 15:45:00|1972.6|1969.6|1971.6|1968.6|1972.6|1969.6|1970.7|1967.7|63
1632239400000|2021-09-21 15:50:00|1970.7|1967.7|1970.6|1967.6|1970.7|1967.7|1969.6|1966.6|53
1632239700000|2021-09-21 15:55:00|1970.7|1967.7|1974.6|1971.6|1975.6|1972.6|1970.7|1967.7|201
1632240000000|2021-09-21 16:00:00|1975.6|1972.6|1978.6|1975.6|1979.6|1976.6|1975.6|1972.6|161
1632240300000|2021-09-21 16:05:00|1978.7|1975.7|1978.6|1975.6|1979.6|1976.6|1978.6|1975.6|160
1632240600000|2021-09-21 16:10:00|1977.6|1974.6|1972.2|1969.2|1977.6|1974.6|1971.7|1968.7|227
1632240900000|2021-09-21 16:15:00|1972.6|1969.6|1970.1|1967.1|1973.6|1970.6|1969.6|1966.6|90
1632241200000|2021-09-21 16:20:00|1969.7|1966.7|1972.6|1969.6|1973.6|1970.6|1968.7|1965.7|198
1632241500000|2021-09-21 16:25:00|1973.1|1970.1|1972.7|1969.7|1973.6|1970.6|1972.6|1969.6|582
1632241800000|2021-09-21 16:30:00|1973.7|1970.7|1976.7|1973.7|1977.7|1974.7|1972.6|1969.6|188
1632242100000|2021-09-21 16:35:00|1976.2|1973.2|1977.6|1974.6|1978.6|1975.6|1976.1|1973.1|285
1632242400000|2021-09-21 16:40:00|1977.7|1974.7|1978.6|1975.6|1979.6|1976.6|1977.7|1974.7|218
1632242700000|2021-09-21 16:45:00|1977.6|1974.6|1973.6|1970.6|1977.6|1974.6|1973.6|1970.6|242
1632243000000|2021-09-21 16:50:00|1971.7|1968.7|1976.6|1973.6|1976.6|1973.6|1968.1|1965.1|1908
1632243300000|2021-09-21 16:55:00|1976.1|1973.1|1972.6|1969.6|1976.5|1973.5|1972.6|1969.6|444
1632295800000|2021-09-22 07:30:00|1978|1975|1984|1981|1986|1983|1978|1975|198
1632296100000|2021-09-22 07:35:00|1983|1980|1982.6|1979.6|1987.1|1984.1|1982.6|1979.6|264
1632296400000|2021-09-22 07:40:00|1983.1|1980.1|1986.6|1983.6|1987.1|1984.1|1982.1|1979.1|51
1632296700000|2021-09-22 07:45:00|1987.1|1984.1|1985.1|1982.1|1987.1|1984.1|1982.1|1979.1|35
1632297000000|2021-09-22 07:50:00|1984.1|1981.1|1985.1|1982.1|1985.1|1982.1|1983.1|1980.1|28
1632297300000|2021-09-22 07:55:00|1984.6|1981.6|1985.1|1982.1|1985.1|1982.1|1984.1|1981.1|87
1632297600000|2021-09-22 08:00:00|1984.6|1981.6|1983.1|1980.1|1984.6|1981.6|1982.1|1979.1|5
1632297900000|2021-09-22 08:05:00|1984.1|1981.1|1984.1|1981.1|1984.1|1981.1|1984.1|1981.1|1
1632298200000|2021-09-22 08:10:00|1983.6|1980.6|1984.1|1981.1|1984.1|1981.1|1983.6|1980.6|1
1632298500000|2021-09-22 08:15:00|1984.6|1981.6|1984.1|1981.1|1984.6|1981.6|1983.6|1980.6|642
1632298800000|2021-09-22 08:20:00|1983.7|1980.7|1986|1983|1986|1983|1983.1|1980.1|911
1632299100000|2021-09-22 08:25:00|1985.6|1982.6|1990|1987|1994|1991|1985.6|1982.6|811
1632299400000|2021-09-22 08:30:00|1990.1|1987.1|1989.5|1986.5|1993|1990|1989|1986|17
1632299700000|2021-09-22 08:35:00|1990|1987|1989.1|1986.1|1990|1987|1989.1|1986.1|103
1632300000000|2021-09-22 08:40:00|1989|1986|1990|1987|1990|1987|1988.1|1985.1|143
1632300300000|2021-09-22 08:45:00|1989.5|1986.5|1988|1985|1990|1987|1987.5|1984.5|67
1632300600000|2021-09-22 08:50:00|1987.1|1984.1|1988|1985|1989|1986|1987.1|1984.1|16
1632300900000|2021-09-22 08:55:00|1987.5|1984.5|1989|1986|1989|1986|1987.5|1984.5|4
1632301200000|2021-09-22 09:00:00|1989.1|1986.1|1990.1|1987.1|1991|1988|1989|1986|5
1632301500000|2021-09-22 09:05:00|1991|1988|1991.1|1988.1|1991.1|1988.1|1989.6|1986.6|12
1632301800000|2021-09-22 09:10:00|1991|1988|1994|1991|1994|1991|1989.1|1986.1|68
1632302100000|2021-09-22 09:15:00|1993.6|1990.6|2002|1999|2003|2000|1993|1990|70
1632302400000|2021-09-22 09:20:00|2002.5|1999.5|2001|1998|2004.5|2001.5|2001|1998|209
1632302700000|2021-09-22 09:25:00|2002|1999|2002|1999|2002|1999|2001|1998|3
1632303000000|2021-09-22 09:30:00|2001|1998|2001|1998|2001.5|1998.5|2000|1997|31
1632303300000|2021-09-22 09:35:00|2000|1997|1999|1996|2002.5|1999.5|1998.5|1995.5|159
1632303600000|2021-09-22 09:40:00|1998|1995|1996.5|1993.5|1998|1995|1996|1993|201
1632303900000|2021-09-22 09:45:00|1997|1994|1996|1993|1997|1994|1995|1992|7
1632304200000|2021-09-22 09:50:00|1995.5|1992.5|1997.1|1994.1|1997.6|1994.6|1995.5|1992.5|420
1632304500000|2021-09-22 09:55:00|1996.6|1993.6|1995.1|1992.1|1998.1|1995.1|1995.1|1992.1|23
1632304800000|2021-09-22 10:00:00|1994.1|1991.1|1995.1|1992.1|1995.1|1992.1|1994.1|1991.1|25
1632305100000|2021-09-22 10:05:00|1994.1|1991.1|1992.1|1989.1|1995.1|1992.1|1992.1|1989.1|80
1632305400000|2021-09-22 10:10:00|1991.6|1988.6|1992.1|1989.1|1993.1|1990.1|1991.6|1988.6|51
1632305700000|2021-09-22 10:15:00|1992.6|1989.6|1989.1|1986.1|1992.6|1989.6|1989.1|1986.1|22
1632306000000|2021-09-22 10:20:00|1989.2|1986.2|1991.1|1988.1|1992.1|1989.1|1989.1|1986.1|11
1632306300000|2021-09-22 10:25:00|1992.1|1989.1|1990.1|1987.1|1992.1|1989.1|1989.2|1986.2|28
1632306600000|2021-09-22 10:30:00|1990.2|1987.2|1994.2|1991.2|1994.2|1991.2|1990.1|1987.1|92
1632306900000|2021-09-22 10:35:00|1995.2|1992.2|1991.2|1988.2|1995.2|1992.2|1991.2|1988.2|13
1632307200000|2021-09-22 10:40:00|1991.7|1988.7|1992.1|1989.1|1992.2|1989.2|1991.2|1988.2|24
1632307500000|2021-09-22 10:45:00|1993.1|1990.1|1992.2|1989.2|1993.2|1990.2|1992.2|1989.2|26
1632307800000|2021-09-22 10:50:00|1993.2|1990.2|1995.2|1992.2|1995.2|1992.2|1993.2|1990.2|8
1632308100000|2021-09-22 10:55:00|1996.2|1993.2|1996.2|1993.2|1996.2|1993.2|1996.2|1993.2|26
1632308400000|2021-09-22 11:00:00|1995.2|1992.2|1996.3|1993.3|1996.3|1993.3|1994.2|1991.2|25
1632308700000|2021-09-22 11:05:00|1997.2|1994.2|1997.3|1994.3|1999.2|1996.2|1997.2|1994.2|15
1632309000000|2021-09-22 11:10:00|1997.8|1994.8|1997.2|1994.2|1998.3|1995.3|1995.3|1992.3|143
1632309300000|2021-09-22 11:15:00|1996.3|1993.3|1994.7|1991.7|1997.2|1994.2|1994.7|1991.7|311
1632309600000|2021-09-22 11:20:00|1995.2|1992.2|1993.2|1990.2|1995.7|1992.7|1992.3|1989.3|6
1632309900000|2021-09-22 11:25:00|1993.3|1990.3|1996.2|1993.2|1996.3|1993.3|1993.2|1990.2|24
1632310200000|2021-09-22 11:30:00|1995.2|1992.2|1998.2|1995.2|1998.2|1995.2|1995.2|1992.2|113
1632310500000|2021-09-22 11:35:00|1997.3|1994.3|1999.2|1996.2|1999.2|1996.2|1997.3|1994.3|6
1632310800000|2021-09-22 11:40:00|1999.3|1996.3|1996.2|1993.2|1999.3|1996.3|1996.2|1993.2|236
1632311100000|2021-09-22 11:45:00|1995.3|1992.3|1998.3|1995.3|1998.3|1995.3|1995.3|1992.3|19
1632311400000|2021-09-22 11:50:00|1997.3|1994.3|1998.3|1995.3|1998.3|1995.3|1997.3|1994.3|120
1632311700000|2021-09-22 11:55:00|1997.3|1994.3|1998.3|1995.3|1998.3|1995.3|1997.3|1994.3|44
1632312000000|2021-09-22 12:00:00|1997.3|1994.3|1997.3|1994.3|1998.3|1995.3|1994.3|1991.3|255
1632312300000|2021-09-22 12:05:00|1997.8|1994.8|1999.3|1996.3|2000.3|1997.3|1996.3|1993.3|31
1632312600000|2021-09-22 12:10:00|2001.2|1998.2|2000.8|1997.8|2003.3|2000.3|1997.3|1994.3|89
1632312900000|2021-09-22 12:15:00|2000.3|1997.3|2003.3|2000.3|2003.3|2000.3|1998.3|1995.3|52
1632313200000|2021-09-22 12:20:00|2004.3|2001.3|2001.3|1998.3|2004.3|2001.3|2000.3|1997.3|33
1632313500000|2021-09-22 12:25:00|2002.3|1999.3|2004.3|2001.3|2004.3|2001.3|2002.3|1999.3|8
1632313800000|2021-09-22 12:30:00|2006.3|2003.3|2008.3|2005.3|2009.3|2006.3|2006.3|2003.3|232
1632314100000|2021-09-22 12:35:00|2008.8|2005.8|2011.3|2008.3|2011.3|2008.3|2008.3|2005.3|439
1632314400000|2021-09-22 12:40:00|2010.3|2007.3|2007.3|2004.3|2010.3|2007.3|2007.3|2004.3|259
1632314700000|2021-09-22 12:45:00|2006.8|2003.8|2006.4|2003.4|2006.8|2003.8|2004.3|2001.3|62
1632315000000|2021-09-22 12:50:00|2006.8|2003.8|2010.3|2007.3|2010.3|2007.3|2006.8|2003.8|26
1632315300000|2021-09-22 12:55:00|2011.3|2008.3|2011.3|2008.3|2012.3|2009.3|2009.3|2006.3|66
1632315600000|2021-09-22 13:00:00|2010.4|2007.4|2010.3|2007.3|2010.8|2007.8|2008.3|2005.3|104
1632315900000|2021-09-22 13:05:00|2010.8|2007.8|2010.4|2007.4|2012.4|2009.4|2009.3|2006.3|371
1632316200000|2021-09-22 13:10:00|2010.3|2007.3|2010.4|2007.4|2011.4|2008.4|2009.4|2006.4|395
1632316500000|2021-09-22 13:15:00|2010.8|2007.8|2007.3|2004.3|2010.8|2007.8|2006.4|2003.4|29
1632316800000|2021-09-22 13:20:00|2006.4|2003.4|2005.4|2002.4|2006.4|2003.4|2003.3|2000.3|227
1632317100000|2021-09-22 13:25:00|2006.4|2003.4|2006.4|2003.4|2006.4|2003.4|2004.4|2001.4|55
1632317400000|2021-09-22 13:30:00|2004.9|2001.9|2002.4|1999.4|2006.4|2003.4|2001.9|1998.9|189
1632317700000|2021-09-22 13:35:00|2003.3|2000.3|2005.4|2002.4|2006.4|2003.4|2003.3|2000.3|60
1632318000000|2021-09-22 13:40:00|2006.4|2003.4|1994.4|1991.4|2006.4|2003.4|1991.4|1988.4|208
1632318300000|2021-09-22 13:45:00|1995.4|1992.4|1994.4|1991.4|1996.9|1993.9|1993.4|1990.4|177
1632318600000|2021-09-22 13:50:00|1995.4|1992.4|1993.4|1990.4|1995.4|1992.4|1993.4|1990.4|37
1632318900000|2021-09-22 13:55:00|1994.4|1991.4|1995.4|1992.4|1996.4|1993.4|1994.4|1991.4|76
1632319200000|2021-09-22 14:00:00|1994.4|1991.4|1996.4|1993.4|1996.5|1993.5|1992.5|1989.5|1075
1632319500000|2021-09-22 14:05:00|1996|1993|1993.5|1990.5|1996.5|1993.5|1992.5|1989.5|803
1632319800000|2021-09-22 14:10:00|1993.4|1990.4|1992.5|1989.5|1994.5|1991.5|1991.5|1988.5|87
1632320100000|2021-09-22 14:15:00|1993.5|1990.5|1996.5|1993.5|1996.5|1993.5|1992.5|1989.5|138
1632320400000|2021-09-22 14:20:00|1996.4|1993.4|1996.5|1993.5|1996.5|1993.5|1995.5|1992.5|103
1632320700000|2021-09-22 14:25:00|1997.5|1994.5|1996.4|1993.4|1999|1996|1996.4|1993.4|65
1632321000000|2021-09-22 14:30:00|1996.5|1993.5|1993.5|1990.5|1996.5|1993.5|1993.5|1990.5|48
1632321300000|2021-09-22 14:35:00|1994|1991|1994.5|1991.5|1995.5|1992.5|1991.4|1988.4|169
1632321600000|2021-09-22 14:40:00|1994.4|1991.4|1996.9|1993.9|1997.5|1994.5|1994.4|1991.4|44
1632321900000|2021-09-22 14:45:00|1996.5|1993.5|1994.5|1991.5|1996.5|1993.5|1993.5|1990.5|55
1632322200000|2021-09-22 14:50:00|1994.4|1991.4|1993.5|1990.5|1995.4|1992.4|1992.5|1989.5|39
1632322500000|2021-09-22 14:55:00|1994.5|1991.5|1996.5|1993.5|1997.5|1994.5|1994.5|1991.5|75
1632322800000|2021-09-22 15:00:00|1997.4|1994.4|1994.5|1991.5|1997.5|1994.5|1994.5|1991.5|92
1632323100000|2021-09-22 15:05:00|1994.4|1991.4|1993.5|1990.5|1994.5|1991.5|1992.5|1989.5|45
1632323400000|2021-09-22 15:10:00|1993|1990|1991.5|1988.5|1993|1990|1988.5|1985.5|68
1632323700000|2021-09-22 15:15:00|1992.4|1989.4|1993.4|1990.4|1993.4|1990.4|1991.4|1988.4|60
1632324000000|2021-09-22 15:20:00|1993.5|1990.5|1992.4|1989.4|1993.5|1990.5|1991.4|1988.4|76
1632324300000|2021-09-22 15:25:00|1992.5|1989.5|1992.9|1989.9|1993.4|1990.4|1992.4|1989.4|383
1632324600000|2021-09-22 15:30:00|1993.4|1990.4|1993.4|1990.4|1994.4|1991.4|1992.4|1989.4|58
1632324900000|2021-09-22 15:35:00|1994.4|1991.4|1993.9|1990.9|1994.4|1991.4|1993.4|1990.4|104
1632325200000|2021-09-22 15:40:00|1993.4|1990.4|1995.4|1992.4|1995.4|1992.4|1993.4|1990.4|40
1632325500000|2021-09-22 15:45:00|1994.5|1991.5|1994.4|1991.4|1994.5|1991.5|1994.4|1991.4|47
1632325800000|2021-09-22 15:50:00|1994.5|1991.5|1994.4|1991.4|1995.4|1992.4|1993.4|1990.4|78
1632326100000|2021-09-22 15:55:00|1993.4|1990.4|1993.4|1990.4|1994.4|1991.4|1992.4|1989.4|61
1632326400000|2021-09-22 16:00:00|1992.4|1989.4|1996.4|1993.4|1996.4|1993.4|1992.4|1989.4|63
1632326700000|2021-09-22 16:05:00|1997.4|1994.4|2000.9|1997.9|2001.4|1998.4|1997.4|1994.4|75
1632327000000|2021-09-22 16:10:00|2000.4|1997.4|2002.4|1999.4|2002.5|1999.5|2000.4|1997.4|187
1632327300000|2021-09-22 16:15:00|2002.9|1999.9|2001.5|1998.5|2004.4|2001.4|2001.4|1998.4|85
1632327600000|2021-09-22 16:20:00|2001.4|1998.4|2002.4|1999.4|2003.4|2000.4|2000.9|1997.9|83
1632327900000|2021-09-22 16:25:00|2002|1999|2000.4|1997.4|2002|1999|1999.5|1996.5|178
1632328200000|2021-09-22 16:30:00|1999.5|1996.5|2002.4|1999.4|2002.5|1999.5|1999.5|1996.5|107
1632328500000|2021-09-22 16:35:00|2001.5|1998.5|2000.4|1997.4|2001.5|1998.5|1999.4|1996.4|55
1632328800000|2021-09-22 16:40:00|2001.4|1998.4|2000.4|1997.4|2002.4|1999.4|2000.4|1997.4|92
1632329100000|2021-09-22 16:45:00|2002.4|1999.4|2007.4|2004.4|2007.4|2004.4|2002.4|1999.4|100
1632329400000|2021-09-22 16:50:00|2006.4|2003.4|2004.6|2001.6|2009|2006|2003.5|2000.5|1361
1632329700000|2021-09-22 16:55:00|2003.6|2000.6|2001.7|1998.7|2004.6|2001.6|2001.6|1998.6|497
1632382200000|2021-09-23 07:30:00|2011.1|2008.1|2012|2009|2014|2011|2009|2006|218
1632382500000|2021-09-23 07:35:00|2012.1|2009.1|2013.1|2010.1|2015.1|2012.1|2012.1|2009.1|96
1632382800000|2021-09-23 07:40:00|2012.6|2009.6|2013.6|2010.6|2014|2011|2012.1|2009.1|4
1632383100000|2021-09-23 07:45:00|2014|2011|2012.5|2009.5|2015.1|2012.1|2012.5|2009.5|87
1632383400000|2021-09-23 07:50:00|2012|2009|2012|2009|2013|2010|2012|2009|8
1632383700000|2021-09-23 07:55:00|2012.5|2009.5|2014|2011|2014|2011|2012|2009|44
1632384000000|2021-09-23 08:00:00|2013.5|2010.5|2012|2009|2014|2011|2012|2009|76
1632384300000|2021-09-23 08:05:00|2011|2008|2012.1|2009.1|2013|2010|2011|2008|86
1632384600000|2021-09-23 08:10:00|2011.1|2008.1|2012.1|2009.1|2012.1|2009.1|2011.1|2008.1|5
1632384900000|2021-09-23 08:15:00|2012|2009|2013.1|2010.1|2013.1|2010.1|2011.6|2008.6|128
1632385200000|2021-09-23 08:20:00|2014.1|2011.1|2014.6|2011.6|2014.6|2011.6|2013.1|2010.1|21
1632385500000|2021-09-23 08:25:00|2014.5|2011.5|2014.1|2011.1|2015.1|2012.1|2013.1|2010.1|56
1632385800000|2021-09-23 08:30:00|2015.1|2012.1|2016.6|2013.6|2017.1|2014.1|2014.1|2011.1|61
1632386100000|2021-09-23 08:35:00|2017.1|2014.1|2017.6|2014.6|2019.1|2016.1|2017.1|2014.1|84
1632386400000|2021-09-23 08:40:00|2017.1|2014.1|2017.1|2014.1|2017.1|2014.1|2016.1|2013.1|8
1632386700000|2021-09-23 08:45:00|2018.1|2015.1|2016|2013|2018.1|2015.1|2016|2013|380
1632387000000|2021-09-23 08:50:00|2015.1|2012.1|2015|2012|2015.1|2012.1|2013.1|2010.1|189
1632387300000|2021-09-23 08:55:00|2016|2013|2016|2013|2016.5|2013.5|2015.1|2012.1|21
1632387600000|2021-09-23 09:00:00|2015|2012|2015|2012|2015|2012|2015|2012|104
1632387900000|2021-09-23 09:05:00|2014|2011|2015|2012|2015.1|2012.1|2013.5|2010.5|7
1632388200000|2021-09-23 09:10:00|2015.1|2012.1|2017.1|2014.1|2017.1|2014.1|2015.1|2012.1|17
1632388500000|2021-09-23 09:15:00|2017.5|2014.5|2020|2017|2020|2017|2017.5|2014.5|10
1632388800000|2021-09-23 09:20:00|2020.1|2017.1|2020|2017|2020.1|2017.1|2020|2017|7
1632389100000|2021-09-23 09:25:00|2020.1|2017.1|2020.1|2017.1|2020.1|2017.1|2020|2017|6
1632389400000|2021-09-23 09:30:00|2019.1|2016.1|2018.1|2015.1|2019.1|2016.1|2017.1|2014.1|7
1632389700000|2021-09-23 09:35:00|2018|2015|2020.1|2017.1|2021.1|2018.1|2018|2015|18
1632390000000|2021-09-23 09:40:00|2020|2017|2020.1|2017.1|2020.1|2017.1|2019.1|2016.1|24
1632390300000|2021-09-23 09:45:00|2021.1|2018.1|2020.1|2017.1|2021.1|2018.1|2020.1|2017.1|5
1632390600000|2021-09-23 09:50:00|2019.1|2016.1|2019.1|2016.1|2019.1|2016.1|2019.1|2016.1|53
1632390900000|2021-09-23 09:55:00|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|49
1632391200000|2021-09-23 10:00:00|2019.1|2016.1|2020.1|2017.1|2020.1|2017.1|2018.1|2015.1|6
1632391500000|2021-09-23 10:05:00|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|11
1632391800000|2021-09-23 10:10:00|2017.1|2014.1|2015.1|2012.1|2017.1|2014.1|2015.1|2012.1|47
1632392100000|2021-09-23 10:15:00|2014.6|2011.6|2014.1|2011.1|2015.1|2012.1|2013.1|2010.1|12
1632392400000|2021-09-23 10:20:00|2013.1|2010.1|2014.1|2011.1|2014.1|2011.1|2013.1|2010.1|62
1632392700000|2021-09-23 10:25:00|2015.1|2012.1|2014.1|2011.1|2015.1|2012.1|2014.1|2011.1|7
1632393000000|2021-09-23 10:30:00|2015.1|2012.1|2015.1|2012.1|2015.1|2012.1|2015.1|2012.1|62
1632393300000|2021-09-23 10:35:00|2014.1|2011.1|2013.1|2010.1|2015.1|2012.1|2013.1|2010.1|252
1632393600000|2021-09-23 10:40:00|2014.1|2011.1|2013.1|2010.1|2014.1|2011.1|2013.1|2010.1|64
1632393900000|2021-09-23 10:45:00|2012.1|2009.1|2011.1|2008.1|2013.2|2010.2|2011.1|2008.1|69
1632394200000|2021-09-23 10:50:00|2011.6|2008.6|2012.1|2009.1|2013.1|2010.1|2011.6|2008.6|109
1632394500000|2021-09-23 10:55:00|2011.7|2008.7|2011.2|2008.2|2012.2|2009.2|2011.1|2008.1|6
1632394800000|2021-09-23 11:00:00|2010.2|2007.2|2011.1|2008.1|2011.2|2008.2|2010.2|2007.2|68
1632395100000|2021-09-23 11:05:00|2011.2|2008.2|2013.1|2010.1|2013.2|2010.2|2011.2|2008.2|38
1632395400000|2021-09-23 11:10:00|2012.2|2009.2|2007.6|2004.6|2012.2|2009.2|2006.1|2003.1|246
1632395700000|2021-09-23 11:15:00|2008.1|2005.1|2006.2|2003.2|2009.1|2006.1|2006.2|2003.2|8
1632396000000|2021-09-23 11:20:00|2007.1|2004.1|2007.1|2004.1|2008.1|2005.1|2007.1|2004.1|14
1632396300000|2021-09-23 11:25:00|2006.6|2003.6|2005.2|2002.2|2006.6|2003.6|2005.1|2002.1|12
1632396600000|2021-09-23 11:30:00|2005.1|2002.1|2007.2|2004.2|2008.1|2005.1|2005.1|2002.1|26
1632396900000|2021-09-23 11:35:00|2007.1|2004.1|2006.7|2003.7|2007.1|2004.1|2006.2|2003.2|21
1632397200000|2021-09-23 11:40:00|2007.2|2004.2|2005.2|2002.2|2007.2|2004.2|2005.2|2002.2|54
1632397500000|2021-09-23 11:45:00|2005.7|2002.7|2006.2|2003.2|2006.2|2003.2|2005.7|2002.7|16
1632397800000|2021-09-23 11:50:00|2005.7|2002.7|2006.2|2003.2|2006.2|2003.2|2005.2|2002.2|4
1632398100000|2021-09-23 11:55:00|2005.7|2002.7|2005.2|2002.2|2006.2|2003.2|2005.2|2002.2|4
1632398400000|2021-09-23 12:00:00|2006.2|2003.2|2008.2|2005.2|2010.2|2007.2|2006.2|2003.2|78
1632398700000|2021-09-23 12:05:00|2007.2|2004.2|2003.2|2000.2|2007.2|2004.2|2003.2|2000.2|317
1632399000000|2021-09-23 12:10:00|2004.2|2001.2|2004.2|2001.2|2004.2|2001.2|2003.2|2000.2|162
1632399300000|2021-09-23 12:15:00|2003.7|2000.7|2006.2|2003.2|2006.2|2003.2|2003.7|2000.7|62
1632399600000|2021-09-23 12:20:00|2005.2|2002.2|2005.2|2002.2|2008.2|2005.2|2005.2|2002.2|110
1632399900000|2021-09-23 12:25:00|2006.2|2003.2|2007.2|2004.2|2008.2|2005.2|2006.2|2003.2|152
1632400200000|2021-09-23 12:30:00|2008.2|2005.2|2009.2|2006.2|2009.2|2006.2|2008.2|2005.2|29
1632400500000|2021-09-23 12:35:00|2008.2|2005.2|2013.2|2010.2|2013.2|2010.2|2007.2|2004.2|247
1632400800000|2021-09-23 12:40:00|2012.2|2009.2|2011.7|2008.7|2013.2|2010.2|2011.2|2008.2|33
1632401100000|2021-09-23 12:45:00|2011.2|2008.2|2012.2|2009.2|2012.7|2009.7|2011.2|2008.2|44
1632401400000|2021-09-23 12:50:00|2013.2|2010.2|2012.2|2009.2|2013.2|2010.2|2012.2|2009.2|344
1632401700000|2021-09-23 12:55:00|2011.2|2008.2|2013.2|2010.2|2013.2|2010.2|2011.2|2008.2|60
1632402000000|2021-09-23 13:00:00|2014.1|2011.1|2011.2|2008.2|2015.1|2012.1|2011.2|2008.2|62
1632402300000|2021-09-23 13:05:00|2011.7|2008.7|2012.2|2009.2|2012.2|2009.2|2010.2|2007.2|65
1632402600000|2021-09-23 13:10:00|2013.2|2010.2|2015.2|2012.2|2015.2|2012.2|2013.2|2010.2|50
1632402900000|2021-09-23 13:15:00|2014.2|2011.2|2016.2|2013.2|2018.2|2015.2|2014.2|2011.2|168
1632403200000|2021-09-23 13:20:00|2017.2|2014.2|2017.2|2014.2|2017.2|2014.2|2016.2|2013.2|105
1632403500000|2021-09-23 13:25:00|2018.2|2015.2|2016.7|2013.7|2018.2|2015.2|2016.2|2013.2|124
1632403800000|2021-09-23 13:30:00|2017.2|2014.2|2014.2|2011.2|2018.2|2015.2|2014.2|2011.2|123
1632404100000|2021-09-23 13:35:00|2013.7|2010.7|2016.2|2013.2|2017.2|2014.2|2013.2|2010.2|65
1632404400000|2021-09-23 13:40:00|2015.2|2012.2|2013.2|2010.2|2015.7|2012.7|2013.2|2010.2|1207
1632404700000|2021-09-23 13:45:00|2013.7|2010.7|2013.2|2010.2|2014.2|2011.2|2011.2|2008.2|556
1632405000000|2021-09-23 13:50:00|2013.7|2010.7|2013.2|2010.2|2014.2|2011.2|2012.2|2009.2|525
1632405300000|2021-09-23 13:55:00|2011.2|2008.2|2012.2|2009.2|2013.2|2010.2|2011.2|2008.2|87
1632405600000|2021-09-23 14:00:00|2013.2|2010.2|2013.2|2010.2|2015.6|2012.6|2012.1|2009.1|960
1632405900000|2021-09-23 14:05:00|2014.2|2011.2|2010.2|2007.2|2014.2|2011.2|2010.2|2007.2|609
1632406200000|2021-09-23 14:10:00|2011.2|2008.2|2010.2|2007.2|2011.2|2008.2|2008.2|2005.2|112
1632406500000|2021-09-23 14:15:00|2009.2|2006.2|2010.2|2007.2|2011.2|2008.2|2009.2|2006.2|41
1632406800000|2021-09-23 14:20:00|2011.2|2008.2|2011.2|2008.2|2012.2|2009.2|2010.2|2007.2|77
1632407100000|2021-09-23 14:25:00|2012.2|2009.2|2010.2|2007.2|2012.2|2009.2|2010.2|2007.2|192
1632407400000|2021-09-23 14:30:00|2011.2|2008.2|2011.2|2008.2|2011.2|2008.2|2010.2|2007.2|217
1632407700000|2021-09-23 14:35:00|2012.2|2009.2|2016.2|2013.2|2016.2|2013.2|2012.2|2009.2|332
1632408000000|2021-09-23 14:40:00|2016.8|2013.8|2020.2|2017.2|2020.2|2017.2|2016.2|2013.2|267
1632408300000|2021-09-23 14:45:00|2019.2|2016.2|2018.2|2015.2|2020.2|2017.2|2018.2|2015.2|187
1632408600000|2021-09-23 14:50:00|2017.2|2014.2|2019.2|2016.2|2019.2|2016.2|2017.2|2014.2|101
1632408900000|2021-09-23 14:55:00|2018.2|2015.2|2020.2|2017.2|2020.2|2017.2|2018.2|2015.2|102
1632409200000|2021-09-23 15:00:00|2019.2|2016.2|2020.2|2017.2|2020.2|2017.2|2018.2|2015.2|292
1632409500000|2021-09-23 15:05:00|2019.2|2016.2|2019.2|2016.2|2019.2|2016.2|2019.2|2016.2|148
1632409800000|2021-09-23 15:10:00|2020.2|2017.2|2018.2|2015.2|2020.2|2017.2|2017.2|2014.2|105
1632410100000|2021-09-23 15:15:00|2017.7|2014.7|2018.2|2015.2|2018.2|2015.2|2017.2|2014.2|95
1632410400000|2021-09-23 15:20:00|2019.2|2016.2|2019.2|2016.2|2021.2|2018.2|2018.2|2015.2|568
1632410700000|2021-09-23 15:25:00|2021.2|2018.2|2022.2|2019.2|2024.2|2021.2|2020.2|2017.2|52
1632411000000|2021-09-23 15:30:00|2023.2|2020.2|2022.2|2019.2|2023.2|2020.2|2021.2|2018.2|174
1632411300000|2021-09-23 15:35:00|2021.2|2018.2|2021.2|2018.2|2022.2|2019.2|2020.2|2017.2|98
1632411600000|2021-09-23 15:40:00|2020.2|2017.2|2019.7|2016.7|2021.2|2018.2|2019.2|2016.2|69
1632411900000|2021-09-23 15:45:00|2019.2|2016.2|2021.2|2018.2|2021.2|2018.2|2019.2|2016.2|56
1632412200000|2021-09-23 15:50:00|2022.2|2019.2|2023.2|2020.2|2023.2|2020.2|2021.7|2018.7|84
1632412500000|2021-09-23 15:55:00|2022.2|2019.2|2023.2|2020.2|2023.2|2020.2|2021.2|2018.2|43
1632412800000|2021-09-23 16:00:00|2022.2|2019.2|2023.2|2020.2|2023.2|2020.2|2022.2|2019.2|56
1632413100000|2021-09-23 16:05:00|2022.2|2019.2|2021.2|2018.2|2022.2|2019.2|2020.2|2017.2|79
1632413400000|2021-09-23 16:10:00|2022.2|2019.2|2021.2|2018.2|2022.2|2019.2|2021.2|2018.2|81
1632413700000|2021-09-23 16:15:00|2022.2|2019.2|2018.2|2015.2|2022.2|2019.2|2017.2|2014.2|122
1632414000000|2021-09-23 16:20:00|2018.7|2015.7|2020.2|2017.2|2020.7|2017.7|2018.2|2015.2|978
1632414300000|2021-09-23 16:25:00|2019.7|2016.7|2020.2|2017.2|2021.2|2018.2|2019.2|2016.2|105
1632414600000|2021-09-23 16:30:00|2021.2|2018.2|2022.2|2019.2|2022.2|2019.2|2020.2|2017.2|72
1632414900000|2021-09-23 16:35:00|2021.2|2018.2|2022.2|2019.2|2022.2|2019.2|2021.2|2018.2|74
1632415200000|2021-09-23 16:40:00|2023.2|2020.2|2024.2|2021.2|2024.2|2021.2|2023.2|2020.2|335
1632415500000|2021-09-23 16:45:00|2025.2|2022.2|2023.2|2020.2|2025.2|2022.2|2023.2|2020.2|169
1632415800000|2021-09-23 16:50:00|2023.7|2020.7|2029.2|2026.2|2029.2|2026.2|2023.7|2020.7|1439
1632416100000|2021-09-23 16:55:00|2028.2|2025.2|2026.2|2023.2|2032.2|2029.2|2026.2|2023.2|353
1632468600000|2021-09-24 07:30:00|2028.8|2025.8|2025.8|2022.8|2028.8|2025.8|2021.8|2018.8|172
1632468900000|2021-09-24 07:35:00|2026.3|2023.3|2025.7|2022.7|2028.7|2025.7|2025.7|2022.7|35
1632469200000|2021-09-24 07:40:00|2024.7|2021.7|2024.7|2021.7|2024.7|2021.7|2024.7|2021.7|2
1632469500000|2021-09-24 07:45:00|2027.8|2024.8|2026.7|2023.7|2029.2|2026.2|2025.7|2022.7|227
1632469800000|2021-09-24 07:50:00|2026.2|2023.2|2025.7|2022.7|2026.2|2023.2|2024.7|2021.7|10
1632470100000|2021-09-24 07:55:00|2026.2|2023.2|2024.7|2021.7|2026.2|2023.2|2024.7|2021.7|37
1632470400000|2021-09-24 08:00:00|2023.7|2020.7|2021.7|2018.7|2023.7|2020.7|2019.7|2016.7|20
1632470700000|2021-09-24 08:05:00|2021.2|2018.2|2018.8|2015.8|2021.7|2018.7|2018.8|2015.8|21
1632471000000|2021-09-24 08:10:00|2017.8|2014.8|2019.2|2016.2|2019.8|2016.8|2017.8|2014.8|5
1632471300000|2021-09-24 08:15:00|2019.7|2016.7|2021.7|2018.7|2022.2|2019.2|2019.7|2016.7|15
1632471600000|2021-09-24 08:20:00|2021.2|2018.2|2021.8|2018.8|2021.8|2018.8|2019.8|2016.8|4
1632471900000|2021-09-24 08:25:00|2021.7|2018.7|2020.7|2017.7|2021.7|2018.7|2020.7|2017.7|3
1632472200000|2021-09-24 08:30:00|2020.8|2017.8|2021.8|2018.8|2022.7|2019.7|2020.7|2017.7|7
1632472500000|2021-09-24 08:35:00|2021.7|2018.7|2022.7|2019.7|2022.7|2019.7|2021.7|2018.7|11
1632472800000|2021-09-24 08:40:00|2021.8|2018.8|2023.7|2020.7|2024.7|2021.7|2021.8|2018.8|458
1632473100000|2021-09-24 08:45:00|2022.7|2019.7|2022.8|2019.8|2023.7|2020.7|2022.7|2019.7|12
1632473400000|2021-09-24 08:50:00|2022.7|2019.7|2020.8|2017.8|2022.8|2019.8|2020.7|2017.7|48
1632473700000|2021-09-24 08:55:00|2020.7|2017.7|2020.8|2017.8|2020.8|2017.8|2020.7|2017.7|12
1632474000000|2021-09-24 09:00:00|2021.7|2018.7|2021.7|2018.7|2021.7|2018.7|2020.7|2017.7|36
1632474300000|2021-09-24 09:05:00|2020.7|2017.7|2020.7|2017.7|2020.7|2017.7|2020.7|2017.7|20
1632474600000|2021-09-24 09:10:00|2019.7|2016.7|2020.7|2017.7|2020.7|2017.7|2019.7|2016.7|3
1632474900000|2021-09-24 09:15:00|2019.7|2016.7|2019.7|2016.7|2019.7|2016.7|2019.7|2016.7|20
1632475200000|2021-09-24 09:20:00|2019.8|2016.8|2019.8|2016.8|2019.8|2016.8|2019.7|2016.7|15
1632475500000|2021-09-24 09:25:00|2019.7|2016.7|2020.7|2017.7|2020.7|2017.7|2019.7|2016.7|16
1632475800000|2021-09-24 09:30:00|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|17
1632476100000|2021-09-24 09:35:00|2019.8|2016.8|2019.8|2016.8|2020.8|2017.8|2019.8|2016.8|11
1632476400000|2021-09-24 09:40:00|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|62
1632476700000|2021-09-24 09:45:00|2019.8|2016.8|2016.7|2013.7|2019.8|2016.8|2014.7|2011.7|1208
1632477000000|2021-09-24 09:50:00|2016.8|2013.8|2014.7|2011.7|2017.7|2014.7|2014.2|2011.2|246
1632477300000|2021-09-24 09:55:00|2014.8|2011.8|2016.8|2013.8|2016.8|2013.8|2014.8|2011.8|22
1632477600000|2021-09-24 10:00:00|2015.8|2012.8|2015.8|2012.8|2016.8|2013.8|2014.8|2011.8|33
1632477900000|2021-09-24 10:05:00|2014.8|2011.8|2015.8|2012.8|2015.8|2012.8|2014.8|2011.8|34
1632478200000|2021-09-24 10:10:00|2015.9|2012.9|2016.8|2013.8|2016.8|2013.8|2015.9|2012.9|14
1632478500000|2021-09-24 10:15:00|2015.8|2012.8|2015.9|2012.9|2016.8|2013.8|2015.8|2012.8|24
1632478800000|2021-09-24 10:20:00|2015.8|2012.8|2013.9|2010.9|2015.8|2012.8|2013.8|2010.8|16
1632479100000|2021-09-24 10:25:00|2013.8|2010.8|2011.8|2008.8|2014.9|2011.9|2011.8|2008.8|18
1632479400000|2021-09-24 10:30:00|2012.3|2009.3|2011.8|2008.8|2012.8|2009.8|2010.8|2007.8|79
1632479700000|2021-09-24 10:35:00|2011.3|2008.3|2010.8|2007.8|2011.8|2008.8|2010.8|2007.8|10
1632480000000|2021-09-24 10:40:00|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|2
1632480300000|2021-09-24 10:45:00|2011.9|2008.9|2011.9|2008.9|2011.9|2008.9|2011.8|2008.8|30
1632480600000|2021-09-24 10:50:00|2011.4|2008.4|2013.8|2010.8|2013.8|2010.8|2010.9|2007.9|8
1632480900000|2021-09-24 10:55:00|2013.9|2010.9|2014.9|2011.9|2014.9|2011.9|2013.8|2010.8|11
1632481200000|2021-09-24 11:00:00|2015.8|2012.8|2016.3|2013.3|2016.9|2013.9|2015.8|2012.8|5
1632481500000|2021-09-24 11:05:00|2015.9|2012.9|2014.4|2011.4|2016.4|2013.4|2013.9|2010.9|157
1632481800000|2021-09-24 11:10:00|2013.9|2010.9|2011.4|2008.4|2013.9|2010.9|2011.4|2008.4|4
1632482100000|2021-09-24 11:15:00|2010.9|2007.9|2012.4|2009.4|2012.9|2009.9|2010.9|2007.9|4
1632482400000|2021-09-24 11:20:00|2012.9|2009.9|2012.9|2009.9|2013.9|2010.9|2012.9|2009.9|1
1632482700000|2021-09-24 11:25:00|2012.4|2009.4|2013.9|2010.9|2013.9|2010.9|2011.9|2008.9|24
1632483000000|2021-09-24 11:30:00|2012.9|2009.9|2015|2012|2016|2013|2012.9|2009.9|501
1632483300000|2021-09-24 11:35:00|2016|2013|2017.5|2014.5|2018.5|2015.5|2015.5|2012.5|43
1632483600000|2021-09-24 11:40:00|2017|2014|2014.9|2011.9|2017|2014|2014.9|2011.9|144
1632483900000|2021-09-24 11:45:00|2015.9|2012.9|2012.9|2009.9|2015.9|2012.9|2012.9|2009.9|468
1632484200000|2021-09-24 11:50:00|2013.4|2010.4|2011.9|2008.9|2013.9|2010.9|2011.9|2008.9|329
1632484500000|2021-09-24 11:55:00|2011.4|2008.4|2010.9|2007.9|2011.4|2008.4|2009.9|2006.9|22
1632484800000|2021-09-24 12:00:00|2009.9|2006.9|1992.9|1989.9|2009.9|2006.9|1988.9|1985.9|206
1632485100000|2021-09-24 12:05:00|1991.9|1988.9|1993.4|1990.4|1994.9|1991.9|1986.9|1983.9|98
1632485400000|2021-09-24 12:10:00|1993.9|1990.9|1991.9|1988.9|1994.9|1991.9|1991.5|1988.5|22
1632485700000|2021-09-24 12:15:00|1990.9|1987.9|1992.9|1989.9|1995.9|1992.9|1990.9|1987.9|63
1632486000000|2021-09-24 12:20:00|1993.9|1990.9|1996|1993|1997|1994|1993.9|1990.9|313
1632486300000|2021-09-24 12:25:00|1995.5|1992.5|1995|1992|1996|1993|1993|1990|78
1632486600000|2021-09-24 12:30:00|1994|1991|1990.9|1987.9|1995|1992|1990.9|1987.9|137
1632486900000|2021-09-24 12:35:00|1991|1988|1994|1991|1994|1991|1990.9|1987.9|75
1632487200000|2021-09-24 12:40:00|1994.5|1991.5|1994.9|1991.9|1994.9|1991.9|1991.9|1988.9|811
1632487500000|2021-09-24 12:45:00|1994.4|1991.4|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|320
1632487800000|2021-09-24 12:50:00|1993.4|1990.4|1992.9|1989.9|1993.9|1990.9|1992.9|1989.9|316
1632488100000|2021-09-24 12:55:00|1991.9|1988.9|1992.4|1989.4|1992.9|1989.9|1991.9|1988.9|63
1632488400000|2021-09-24 13:00:00|1992.9|1989.9|1993.9|1990.9|1993.9|1990.9|1991.9|1988.9|69
1632488700000|2021-09-24 13:05:00|1992.9|1989.9|1993.4|1990.4|1994.9|1991.9|1991.9|1988.9|374
1632489000000|2021-09-24 13:10:00|1993.9|1990.9|1993.4|1990.4|1994.4|1991.4|1992.9|1989.9|172
1632489300000|2021-09-24 13:15:00|1993.9|1990.9|1994.9|1991.9|1995.9|1992.9|1992.9|1989.9|55
1632489600000|2021-09-24 13:20:00|1994.4|1991.4|1993.9|1990.9|1994.9|1991.9|1992.9|1989.9|12
1632489900000|2021-09-24 13:25:00|1994.9|1991.9|1994.9|1991.9|1994.9|1991.9|1993.9|1990.9|12
1632490200000|2021-09-24 13:30:00|1993.9|1990.9|1998.9|1995.9|2000.9|1997.9|1993.9|1990.9|288
1632490500000|2021-09-24 13:35:00|1998|1995|1994.5|1991.5|1998|1995|1994|1991|20
1632490800000|2021-09-24 13:40:00|1994.9|1991.9|1993.9|1990.9|1995|1992|1992.9|1989.9|8
1632491100000|2021-09-24 13:45:00|1993.4|1990.4|1994|1991|1996.9|1993.9|1992.9|1989.9|79
1632491400000|2021-09-24 13:50:00|1995|1992|1993.9|1990.9|1996.4|1993.4|1993.9|1990.9|271
1632491700000|2021-09-24 13:55:00|1993|1990|1991|1988|1993|1990|1990.9|1987.9|449
1632492000000|2021-09-24 14:00:00|1991.9|1988.9|1993|1990|1993|1990|1991.9|1988.9|22
1632492300000|2021-09-24 14:05:00|1992.5|1989.5|1992|1989|1995|1992|1991.9|1988.9|378
1632492600000|2021-09-24 14:10:00|1991.9|1988.9|1991|1988|1992.9|1989.9|1991|1988|31
1632492900000|2021-09-24 14:15:00|1991.9|1988.9|1990|1987|1991.9|1988.9|1990|1987|12
1632493200000|2021-09-24 14:20:00|1991|1988|1990.5|1987.5|1991|1988|1990|1987|16
1632493500000|2021-09-24 14:25:00|1990|1987|1988|1985|1990|1987|1983|1980|332
1632493800000|2021-09-24 14:30:00|1989|1986|1992|1989|1992|1989|1988|1985|352
1632494100000|2021-09-24 14:35:00|1991.9|1988.9|1996.5|1993.5|1998|1995|1991|1988|168
1632494400000|2021-09-24 14:40:00|1996.9|1993.9|1995.9|1992.9|1997|1994|1995|1992|210
1632494700000|2021-09-24 14:45:00|1995|1992|1996|1993|1996.9|1993.9|1995|1992|59
1632495000000|2021-09-24 14:50:00|1996.9|1993.9|1993|1990|1997.9|1994.9|1993|1990|51
1632495300000|2021-09-24 14:55:00|1992|1989|1992|1989|1993.5|1990.5|1991|1988|263
1632495600000|2021-09-24 15:00:00|1993|1990|1990|1987|1993|1990|1989|1986|24
1632495900000|2021-09-24 15:05:00|1991|1988|1996|1993|1996|1993|1991|1988|16
1632496200000|2021-09-24 15:10:00|1997|1994|1997.9|1994.9|1998.9|1995.9|1994.9|1991.9|811
1632496500000|2021-09-24 15:15:00|1998.9|1995.9|1998.9|1995.9|1999.9|1996.9|1997.9|1994.9|572
1632496800000|2021-09-24 15:20:00|1999.4|1996.4|1997.9|1994.9|1999.9|1996.9|1997.9|1994.9|384
1632497100000|2021-09-24 15:25:00|1996.9|1993.9|1993.9|1990.9|1997.9|1994.9|1993.9|1990.9|90
1632497400000|2021-09-24 15:30:00|1994.9|1991.9|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|19
1632497700000|2021-09-24 15:35:00|1991.9|1988.9|1993.9|1990.9|1994.9|1991.9|1991.9|1988.9|142
1632498000000|2021-09-24 15:40:00|1992.9|1989.9|1992.9|1989.9|1993.9|1990.9|1992.9|1989.9|6
1632498300000|2021-09-24 15:45:00|1993|1990|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|286
1632498600000|2021-09-24 15:50:00|1992|1989|1992.9|1989.9|1993.9|1990.9|1992|1989|55
1632498900000|2021-09-24 15:55:00|1993|1990|1992.9|1989.9|1993.9|1990.9|1992.9|1989.9|34
1632499200000|2021-09-24 16:00:00|1993|1990|1994.9|1991.9|1995.4|1992.4|1993|1990|23
1632499500000|2021-09-24 16:05:00|1995.9|1992.9|1993.9|1990.9|1995.9|1992.9|1993|1990|33
1632499800000|2021-09-24 16:10:00|1993|1990|1994.9|1991.9|1995.5|1992.5|1992.9|1989.9|21
1632500100000|2021-09-24 16:15:00|1994.4|1991.4|1995|1992|1995.9|1992.9|1994|1991|202
1632500400000|2021-09-24 16:20:00|1994|1991|1992|1989|1994|1991|1992|1989|328
1632500700000|2021-09-24 16:25:00|1993|1990|1993|1990|1993|1990|1990.5|1987.5|41
1632501000000|2021-09-24 16:30:00|1992|1989|1993|1990|1993|1990|1992|1989|79
1632501300000|2021-09-24 16:35:00|1992.5|1989.5|1993|1990|1993|1990|1992|1989|95
1632501600000|2021-09-24 16:40:00|1994|1991|1991|1988|1994|1991|1990|1987|135
1632501900000|2021-09-24 16:45:00|1990|1987|1990|1987|1991|1988|1990|1987|305
1632502200000|2021-09-24 16:50:00|1991|1988|1995|1992|1995|1992|1990|1987|669
1632502500000|2021-09-24 16:55:00|1994.5|1991.5|1995|1992|1996|1993|1994|1991|1070
1632727800000|2021-09-27 07:30:00|2006.4|2003.4|1998.9|1995.9|2006.9|2003.9|1998.9|1995.9|629
1632728100000|2021-09-27 07:35:00|1998.4|1995.4|1998.9|1995.9|2000.9|1997.9|1996.9|1993.9|326
1632728400000|2021-09-27 07:40:00|1997.9|1994.9|2001.9|1998.9|2001.9|1998.9|1997.9|1994.9|107
1632728700000|2021-09-27 07:45:00|2001.4|1998.4|2001.9|1998.9|2002.9|1999.9|2000.9|1997.9|61
1632729000000|2021-09-27 07:50:00|2000.9|1997.9|2002.9|1999.9|2003.9|2000.9|2000.9|1997.9|89
1632729300000|2021-09-27 07:55:00|2002.4|1999.4|2003.9|2000.9|2003.9|2000.9|2002.4|1999.4|59
1632729600000|2021-09-27 08:00:00|2004.9|2001.9|2007.9|2004.9|2008.9|2005.9|2004.9|2001.9|139
1632729900000|2021-09-27 08:05:00|2009.9|2006.9|2010.9|2007.9|2011.9|2008.9|2008.9|2005.9|157
1632730200000|2021-09-27 08:10:00|2009.9|2006.9|2008.9|2005.9|2012.9|2009.9|2008.9|2005.9|241
1632730500000|2021-09-27 08:15:00|2009.9|2006.9|2012.9|2009.9|2012.9|2009.9|2009.4|2006.4|71
1632730800000|2021-09-27 08:20:00|2011.9|2008.9|2010.9|2007.9|2011.9|2008.9|2010.9|2007.9|39
1632731100000|2021-09-27 08:25:00|2009.9|2006.9|2010.4|2007.4|2010.9|2007.9|2008.9|2005.9|38
1632731400000|2021-09-27 08:30:00|2009.9|2006.9|2007.9|2004.9|2010.4|2007.4|2007.9|2004.9|41
1632731700000|2021-09-27 08:35:00|2008.4|2005.4|2007.4|2004.4|2008.4|2005.4|2006.9|2003.9|45
1632732000000|2021-09-27 08:40:00|2007.9|2004.9|2011.9|2008.9|2011.9|2008.9|2007.9|2004.9|86
1632732300000|2021-09-27 08:45:00|2010.9|2007.9|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|57
1632732600000|2021-09-27 08:50:00|2010.4|2007.4|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|13
1632732900000|2021-09-27 08:55:00|2008.9|2005.9|2008.9|2005.9|2009.9|2006.9|2008.9|2005.9|27
1632733200000|2021-09-27 09:00:00|2009.9|2006.9|2008.9|2005.9|2009.9|2006.9|2008.9|2005.9|129
1632733500000|2021-09-27 09:05:00|2008.8|2005.8|2006.9|2003.9|2008.8|2005.8|2006.4|2003.4|48
1632733800000|2021-09-27 09:10:00|2006.8|2003.8|2005.8|2002.8|2006.8|2003.8|2005.8|2002.8|17
1632734100000|2021-09-27 09:15:00|2004.8|2001.8|2001.8|1998.8|2004.8|2001.8|2001.8|1998.8|130
1632734400000|2021-09-27 09:20:00|2000.8|1997.8|1999.3|1996.3|2000.8|1997.8|1996.8|1993.8|273
1632734700000|2021-09-27 09:25:00|1998.8|1995.8|1997.8|1994.8|1998.8|1995.8|1996.8|1993.8|33
1632735000000|2021-09-27 09:30:00|1999.8|1996.8|2000.8|1997.8|2001.8|1998.8|1998.8|1995.8|160
1632735300000|2021-09-27 09:35:00|2000.3|1997.3|2000.8|1997.8|2000.8|1997.8|1999.8|1996.8|31
1632735600000|2021-09-27 09:40:00|1999.8|1996.8|1998.8|1995.8|1999.8|1996.8|1998.8|1995.8|43
1632735900000|2021-09-27 09:45:00|1999.8|1996.8|2001.8|1998.8|2001.8|1998.8|1999.8|1996.8|142
1632736200000|2021-09-27 09:50:00|2002.8|1999.8|2002.8|1999.8|2003.8|2000.8|2002.3|1999.3|72
1632736500000|2021-09-27 09:55:00|2003.3|2000.3|2001.8|1998.8|2003.8|2000.8|2001.8|1998.8|54
1632736800000|2021-09-27 10:00:00|2000.8|1997.8|2000.8|1997.8|2002.8|1999.8|2000.8|1997.8|87
1632737100000|2021-09-27 10:05:00|1999.8|1996.8|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|75
1632737400000|2021-09-27 10:10:00|2000.8|1997.8|2000.8|1997.8|2001.8|1998.8|1999.8|1996.8|749
1632737700000|2021-09-27 10:15:00|2001.3|1998.3|2000.8|1997.8|2001.8|1998.8|1999.8|1996.8|138
1632738000000|2021-09-27 10:20:00|2001.3|1998.3|2001.3|1998.3|2001.8|1998.8|2000.8|1997.8|17
1632738300000|2021-09-27 10:25:00|2000.8|1997.8|1996.8|1993.8|2000.8|1997.8|1996.8|1993.8|496
1632738600000|2021-09-27 10:30:00|1995.8|1992.8|1994.8|1991.8|1996.3|1993.3|1994.8|1991.8|271
1632738900000|2021-09-27 10:35:00|1995.8|1992.8|1995.8|1992.8|1996.8|1993.8|1991.8|1988.8|1063
1632739200000|2021-09-27 10:40:00|1994.8|1991.8|1997.8|1994.8|1998.8|1995.8|1994.8|1991.8|796
1632739500000|2021-09-27 10:45:00|1997.3|1994.3|1997.3|1994.3|1997.8|1994.8|1997.3|1994.3|23
1632739800000|2021-09-27 10:50:00|1996.8|1993.8|1998.8|1995.8|1998.8|1995.8|1996.8|1993.8|73
1632740100000|2021-09-27 10:55:00|1997.8|1994.8|1994.3|1991.3|1997.8|1994.8|1993.8|1990.8|307
1632740400000|2021-09-27 11:00:00|1994.8|1991.8|1996.8|1993.8|1996.8|1993.8|1994.8|1991.8|142
1632740700000|2021-09-27 11:05:00|1997.8|1994.8|1996.8|1993.8|1999.8|1996.8|1996.3|1993.3|108
1632741000000|2021-09-27 11:10:00|1997.3|1994.3|1996.8|1993.8|1997.8|1994.8|1996.8|1993.8|129
1632741300000|2021-09-27 11:15:00|1997.8|1994.8|1996.8|1993.8|1997.8|1994.8|1995.8|1992.8|77
1632741600000|2021-09-27 11:20:00|1995.8|1992.8|2000.3|1997.3|2000.8|1997.8|1995.8|1992.8|74
1632741900000|2021-09-27 11:25:00|1999.8|1996.8|1994.8|1991.8|1999.8|1996.8|1993.3|1990.3|808
1632742200000|2021-09-27 11:30:00|1995.3|1992.3|1995.8|1992.8|1997.8|1994.8|1994.3|1991.3|73
1632742500000|2021-09-27 11:35:00|1996.8|1993.8|1997.8|1994.8|1997.8|1994.8|1996.3|1993.3|34
1632742800000|2021-09-27 11:40:00|1998.8|1995.8|1998.8|1995.8|1999.8|1996.8|1996.8|1993.8|88
1632743100000|2021-09-27 11:45:00|1998.3|1995.3|1997.8|1994.8|1998.3|1995.3|1995.8|1992.8|188
1632743400000|2021-09-27 11:50:00|1996.8|1993.8|1996.8|1993.8|1997.8|1994.8|1996.8|1993.8|31
1632743700000|2021-09-27 11:55:00|1995.8|1992.8|1994.8|1991.8|1996.3|1993.3|1993.8|1990.8|45
1632744000000|2021-09-27 12:00:00|1995.3|1992.3|1992.8|1989.8|1998.8|1995.8|1992.8|1989.8|193
1632744300000|2021-09-27 12:05:00|1991.8|1988.8|1991.3|1988.3|1994.8|1991.8|1988.8|1985.8|489
1632744600000|2021-09-27 12:10:00|1991.8|1988.8|1990.3|1987.3|1992.8|1989.8|1989.8|1986.8|477
1632744900000|2021-09-27 12:15:00|1989.8|1986.8|1988.8|1985.8|1991.8|1988.8|1987.8|1984.8|233
1632745200000|2021-09-27 12:20:00|1989.8|1986.8|1988.8|1985.8|1989.8|1986.8|1985.8|1982.8|453
1632745500000|2021-09-27 12:25:00|1989.8|1986.8|1983.3|1980.3|1989.8|1986.8|1979.3|1976.3|1410
1632745800000|2021-09-27 12:30:00|1982.8|1979.8|1978.3|1975.3|1982.8|1979.8|1977.8|1974.8|441
1632746100000|2021-09-27 12:35:00|1978.8|1975.8|1979.8|1976.8|1979.8|1976.8|1977.8|1974.8|215
1632746400000|2021-09-27 12:40:00|1980.8|1977.8|1980.8|1977.8|1981.8|1978.8|1979.8|1976.8|127
1632746700000|2021-09-27 12:45:00|1979.8|1976.8|1974.8|1971.8|1980.8|1977.8|1974.8|1971.8|454
1632747000000|2021-09-27 12:50:00|1975.8|1972.8|1975.8|1972.8|1977.3|1974.3|1974.8|1971.8|251
1632747300000|2021-09-27 12:55:00|1975.3|1972.3|1974.8|1971.8|1975.3|1972.3|1972.8|1969.8|445
1632747600000|2021-09-27 13:00:00|1975.8|1972.8|1976.3|1973.3|1976.8|1973.8|1974.8|1971.8|170
1632747900000|2021-09-27 13:05:00|1975.8|1972.8|1974.8|1971.8|1976.8|1973.8|1973.8|1970.8|238
1632748200000|2021-09-27 13:10:00|1975.3|1972.3|1976.8|1973.8|1977.8|1974.8|1974.8|1971.8|639
1632748500000|2021-09-27 13:15:00|1975.8|1972.8|1974.3|1971.3|1975.8|1972.8|1973.8|1970.8|141
1632748800000|2021-09-27 13:20:00|1973.8|1970.8|1976.8|1973.8|1976.8|1973.8|1973.8|1970.8|146
1632749100000|2021-09-27 13:25:00|1976.3|1973.3|1977.3|1974.3|1977.8|1974.8|1976.3|1973.3|215
1632749400000|2021-09-27 13:30:00|1977.8|1974.8|1981.8|1978.8|1982.8|1979.8|1976.8|1973.8|751
1632749700000|2021-09-27 13:35:00|1981.3|1978.3|1981.8|1978.8|1982.8|1979.8|1978.8|1975.8|627
1632750000000|2021-09-27 13:40:00|1982.8|1979.8|1984.8|1981.8|1986.8|1983.8|1982.8|1979.8|544
1632750300000|2021-09-27 13:45:00|1983.8|1980.8|1985.8|1982.8|1986.8|1983.8|1982.8|1979.8|396
1632750600000|2021-09-27 13:50:00|1986.3|1983.3|1988.8|1985.8|1991.8|1988.8|1985.8|1982.8|455
1632750900000|2021-09-27 13:55:00|1989.3|1986.3|1988.8|1985.8|1993.3|1990.3|1987.8|1984.8|771
1632751200000|2021-09-27 14:00:00|1987.8|1984.8|1989.8|1986.8|1992.8|1989.8|1987.8|1984.8|380
1632751500000|2021-09-27 14:05:00|1988.8|1985.8|1986.8|1983.8|1989.8|1986.8|1986.3|1983.3|463
1632751800000|2021-09-27 14:10:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1983.8|1980.8|397
1632752100000|2021-09-27 14:15:00|1984.8|1981.8|1982.8|1979.8|1986.8|1983.8|1982.8|1979.8|364
1632752400000|2021-09-27 14:20:00|1983.8|1980.8|1981.8|1978.8|1983.8|1980.8|1981.8|1978.8|299
1632752700000|2021-09-27 14:25:00|1982.8|1979.8|1976.8|1973.8|1982.8|1979.8|1976.8|1973.8|615
1632753000000|2021-09-27 14:30:00|1975.8|1972.8|1977.8|1974.8|1977.8|1974.8|1975.8|1972.8|263
1632753300000|2021-09-27 14:35:00|1978.8|1975.8|1975.8|1972.8|1978.8|1975.8|1975.8|1972.8|418
1632753600000|2021-09-27 14:40:00|1976.8|1973.8|1974.8|1971.8|1976.8|1973.8|1974.8|1971.8|197
1632753900000|2021-09-27 14:45:00|1975.3|1972.3|1977.8|1974.8|1977.8|1974.8|1975.3|1972.3|570
1632754200000|2021-09-27 14:50:00|1976.8|1973.8|1978.8|1975.8|1979.8|1976.8|1976.8|1973.8|648
1632754500000|2021-09-27 14:55:00|1977.8|1974.8|1977.8|1974.8|1978.8|1975.8|1976.8|1973.8|247
1632754800000|2021-09-27 15:00:00|1976.8|1973.8|1977.8|1974.8|1978.8|1975.8|1976.8|1973.8|156
1632755100000|2021-09-27 15:05:00|1976.8|1973.8|1975.8|1972.8|1977.8|1974.8|1975.8|1972.8|432
1632755400000|2021-09-27 15:10:00|1975.3|1972.3|1975.8|1972.8|1975.8|1972.8|1973.8|1970.8|129
1632755700000|2021-09-27 15:15:00|1976.8|1973.8|1972.8|1969.8|1976.8|1973.8|1972.8|1969.8|403
1632756000000|2021-09-27 15:20:00|1972.3|1969.3|1973.8|1970.8|1973.8|1970.8|1971.8|1968.8|356
1632756300000|2021-09-27 15:25:00|1974.8|1971.8|1974.8|1971.8|1974.8|1971.8|1972.8|1969.8|298
1632756600000|2021-09-27 15:30:00|1975.8|1972.8|1980.8|1977.8|1981.8|1978.8|1975.8|1972.8|549
1632756900000|2021-09-27 15:35:00|1979.8|1976.8|1977.8|1974.8|1980.8|1977.8|1977.8|1974.8|314
1632757200000|2021-09-27 15:40:00|1976.8|1973.8|1978.8|1975.8|1980.8|1977.8|1976.8|1973.8|1011
1632757500000|2021-09-27 15:45:00|1979.8|1976.8|1978.8|1975.8|1979.8|1976.8|1977.8|1974.8|272
1632757800000|2021-09-27 15:50:00|1979.8|1976.8|1978.8|1975.8|1979.8|1976.8|1978.8|1975.8|121
1632758100000|2021-09-27 15:55:00|1978.3|1975.3|1978.8|1975.8|1978.8|1975.8|1976.8|1973.8|443
1632758400000|2021-09-27 16:00:00|1977.8|1974.8|1980.8|1977.8|1980.8|1977.8|1975.8|1972.8|279
1632758700000|2021-09-27 16:05:00|1979.8|1976.8|1982.7|1979.7|1982.7|1979.7|1979.8|1976.8|285
1632759000000|2021-09-27 16:10:00|1983.7|1980.7|1982.7|1979.7|1984.7|1981.7|1981.7|1978.7|301
1632759300000|2021-09-27 16:15:00|1981.7|1978.7|1980.7|1977.7|1982.7|1979.7|1980.7|1977.7|505
1632759600000|2021-09-27 16:20:00|1980.2|1977.2|1979.7|1976.7|1980.7|1977.7|1978.7|1975.7|218
1632759900000|2021-09-27 16:25:00|1978.7|1975.7|1978.7|1975.7|1979.7|1976.7|1978.7|1975.7|190
1632760200000|2021-09-27 16:30:00|1979.7|1976.7|1978.7|1975.7|1979.7|1976.7|1978.7|1975.7|134
1632760500000|2021-09-27 16:35:00|1977.7|1974.7|1979.7|1976.7|1981.7|1978.7|1977.7|1974.7|264
1632760800000|2021-09-27 16:40:00|1978.7|1975.7|1980.7|1977.7|1980.7|1977.7|1978.7|1975.7|232
1632761100000|2021-09-27 16:45:00|1979.7|1976.7|1973.7|1970.7|1979.7|1976.7|1972.7|1969.7|484
1632761400000|2021-09-27 16:50:00|1972.7|1969.7|1968.8|1965.8|1972.7|1969.7|1967.8|1964.8|4124
1632761700000|2021-09-27 16:55:00|1967.8|1964.8|1967.8|1964.8|1969.8|1966.8|1967.8|1964.8|1165
1632814200000|2021-09-28 07:30:00|1963.1|1960.1|1969.1|1966.1|1971.6|1968.6|1963.1|1960.1|629
1632814500000|2021-09-28 07:35:00|1968.6|1965.6|1962.6|1959.6|1968.6|1965.6|1962.6|1959.6|484
1632814800000|2021-09-28 07:40:00|1963.1|1960.1|1965.6|1962.6|1966.6|1963.6|1962.6|1959.6|95
1632815100000|2021-09-28 07:45:00|1965.1|1962.1|1956.6|1953.6|1965.6|1962.6|1955.6|1952.6|688
1632815400000|2021-09-28 07:50:00|1957.6|1954.6|1957.6|1954.6|1957.6|1954.6|1956.6|1953.6|193
1632815700000|2021-09-28 07:55:00|1957.1|1954.1|1959.1|1956.1|1959.6|1956.6|1956.6|1953.6|197
1632816000000|2021-09-28 08:00:00|1959.6|1956.6|1957.6|1954.6|1960.6|1957.6|1957.6|1954.6|215
1632816300000|2021-09-28 08:05:00|1958.6|1955.6|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|49
1632816600000|2021-09-28 08:10:00|1956.6|1953.6|1955.6|1952.6|1956.6|1953.6|1955.6|1952.6|272
1632816900000|2021-09-28 08:15:00|1954.6|1951.6|1959.6|1956.6|1959.6|1956.6|1954.6|1951.6|271
1632817200000|2021-09-28 08:20:00|1959.1|1956.1|1959.6|1956.6|1959.6|1956.6|1958.6|1955.6|157
1632817500000|2021-09-28 08:25:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1959.6|1956.6|189
1632817800000|2021-09-28 08:30:00|1960.1|1957.1|1962.6|1959.6|1962.6|1959.6|1960.1|1957.1|125
1632818100000|2021-09-28 08:35:00|1963.6|1960.6|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|113
1632818400000|2021-09-28 08:40:00|1963.6|1960.6|1964.6|1961.6|1967.6|1964.6|1963.6|1960.6|295
1632818700000|2021-09-28 08:45:00|1964.1|1961.1|1960.6|1957.6|1964.6|1961.6|1960.6|1957.6|52
1632819000000|2021-09-28 08:50:00|1961.6|1958.6|1960.6|1957.6|1961.6|1958.6|1960.6|1957.6|71
1632819300000|2021-09-28 08:55:00|||||||||20
1632819600000|2021-09-28 09:00:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|271
1632819900000|2021-09-28 09:05:00|1960.6|1957.6|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|131
1632820200000|2021-09-28 09:10:00|||||||||68
1632820500000|2021-09-28 09:15:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|84
1632820800000|2021-09-28 09:20:00|1960.1|1957.1|1961.6|1958.6|1962.6|1959.6|1960.1|1957.1|80
1632821100000|2021-09-28 09:25:00|1960.6|1957.6|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|94
1632821400000|2021-09-28 09:30:00|1960.1|1957.1|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|75
1632821700000|2021-09-28 09:35:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|72
1632822000000|2021-09-28 09:40:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|121
1632822300000|2021-09-28 09:45:00|1960.6|1957.6|1961.6|1958.6|1961.6|1958.6|1959.6|1956.6|107
1632822600000|2021-09-28 09:50:00|1962.6|1959.6|1964.6|1961.6|1965.1|1962.1|1962.6|1959.6|52
1632822900000|2021-09-28 09:55:00|1963.6|1960.6|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|30
1632823200000|2021-09-28 10:00:00|1963.6|1960.6|1960.6|1957.6|1963.6|1960.6|1959.6|1956.6|119
1632823500000|2021-09-28 10:05:00|1960.1|1957.1|1959.6|1956.6|1960.1|1957.1|1959.6|1956.6|55
1632823800000|2021-09-28 10:10:00|1958.6|1955.6|1958.1|1955.1|1958.6|1955.6|1958.1|1955.1|264
1632824100000|2021-09-28 10:15:00|1958.6|1955.6|1957.6|1954.6|1959.6|1956.6|1957.6|1954.6|86
1632824400000|2021-09-28 10:20:00|1958.6|1955.6|1958.6|1955.6|1958.6|1955.6|1957.6|1954.6|48
1632824700000|2021-09-28 10:25:00|1957.6|1954.6|1958.6|1955.6|1958.6|1955.6|1956.6|1953.6|140
1632825000000|2021-09-28 10:30:00|1959.6|1956.6|1957.6|1954.6|1960.1|1957.1|1957.6|1954.6|69
1632825300000|2021-09-28 10:35:00|1958.1|1955.1|1957.6|1954.6|1959.6|1956.6|1957.6|1954.6|197
1632825600000|2021-09-28 10:40:00|1958.6|1955.6|1956.6|1953.6|1958.6|1955.6|1955.6|1952.6|126
1632825900000|2021-09-28 10:45:00|1956.1|1953.1|1954.6|1951.6|1956.1|1953.1|1954.6|1951.6|167
1632826200000|2021-09-28 10:50:00|1954.1|1951.1|1953.6|1950.6|1954.1|1951.1|1953.6|1950.6|120
1632826500000|2021-09-28 10:55:00|1949.6|1946.6|1950.6|1947.6|1950.6|1947.6|1946.6|1943.6|578
1632826800000|2021-09-28 11:00:00|1949.6|1946.6|1949.6|1946.6|1950.6|1947.6|1948.6|1945.6|171
1632827100000|2021-09-28 11:05:00|1949.1|1946.1|1949.6|1946.6|1949.6|1946.6|1948.6|1945.6|49
1632827400000|2021-09-28 11:10:00|1950.6|1947.6|1951.6|1948.6|1952.6|1949.6|1950.6|1947.6|98
1632827700000|2021-09-28 11:15:00|1952.6|1949.6|1950.6|1947.6|1952.6|1949.6|1950.6|1947.6|116
1632828000000|2021-09-28 11:20:00|1951.6|1948.6|1953.6|1950.6|1953.6|1950.6|1950.6|1947.6|124
1632828300000|2021-09-28 11:25:00|1953.1|1950.1|1955.6|1952.6|1955.6|1952.6|1953.1|1950.1|329
1632828600000|2021-09-28 11:30:00|1954.6|1951.6|1952.6|1949.6|1955.6|1952.6|1951.6|1948.6|145
1632828900000|2021-09-28 11:35:00|1953.6|1950.6|1955.5|1952.5|1957.6|1954.6|1952.6|1949.6|194
1632829200000|2021-09-28 11:40:00|1955|1952|1955.5|1952.5|1956.5|1953.5|1954.5|1951.5|97
1632829500000|2021-09-28 11:45:00|1956.5|1953.5|1955.5|1952.5|1956.5|1953.5|1955.5|1952.5|83
1632829800000|2021-09-28 11:50:00|1955|1952|1959.5|1956.5|1960.5|1957.5|1954.5|1951.5|376
1632830100000|2021-09-28 11:55:00|1958.5|1955.5|1959.5|1956.5|1961|1958|1957|1954|100
1632830400000|2021-09-28 12:00:00|1960.5|1957.5|1956.5|1953.5|1962.5|1959.5|1955.5|1952.5|525
1632830700000|2021-09-28 12:05:00|1955.5|1952.5|1958|1955|1958.5|1955.5|1955.5|1952.5|436
1632831000000|2021-09-28 12:10:00|1957.5|1954.5|1954.5|1951.5|1957.5|1954.5|1954.5|1951.5|419
1632831300000|2021-09-28 12:15:00|1955|1952|1961.5|1958.5|1961.5|1958.5|1954.5|1951.5|663
1632831600000|2021-09-28 12:20:00|1962.5|1959.5|1960.5|1957.5|1963|1960|1958.5|1955.5|680
1632831900000|2021-09-28 12:25:00|1961.5|1958.5|1963.5|1960.5|1964.5|1961.5|1961.5|1958.5|841
1632832200000|2021-09-28 12:30:00|1962.5|1959.5|1965.5|1962.5|1966.5|1963.5|1960.5|1957.5|431
1632832500000|2021-09-28 12:35:00|1964.5|1961.5|1967|1964|1968.5|1965.5|1961.5|1958.5|282
1632832800000|2021-09-28 12:40:00|1966.5|1963.5|1965.5|1962.5|1968.5|1965.5|1965|1962|411
1632833100000|2021-09-28 12:45:00|1965|1962|1964.5|1961.5|1966.5|1963.5|1961.5|1958.5|463
1632833400000|2021-09-28 12:50:00|1963.5|1960.5|1961.5|1958.5|1967.5|1964.5|1961.5|1958.5|598
1632833700000|2021-09-28 12:55:00|1962.5|1959.5|1960.5|1957.5|1963.5|1960.5|1960.5|1957.5|243
1632834000000|2021-09-28 13:00:00|1959.5|1956.5|1961.5|1958.5|1962.5|1959.5|1959|1956|711
1632834300000|2021-09-28 13:05:00|1962.5|1959.5|1968.5|1965.5|1969.5|1966.5|1961.5|1958.5|366
1632834600000|2021-09-28 13:10:00|1967.5|1964.5|1973.5|1970.5|1976.5|1973.5|1967.5|1964.5|976
1632834900000|2021-09-28 13:15:00|1974.5|1971.5|1975.5|1972.5|1975.5|1972.5|1971.5|1968.5|326
1632835200000|2021-09-28 13:20:00|1976.5|1973.5|1984.9|1981.9|1985.4|1982.4|1976.5|1973.5|687
1632835500000|2021-09-28 13:25:00|1985.4|1982.4|1986.4|1983.4|1989.4|1986.4|1983.5|1980.5|1014
1632835800000|2021-09-28 13:30:00|1985.4|1982.4|1984.4|1981.4|1987.4|1984.4|1983.4|1980.4|613
1632836100000|2021-09-28 13:35:00|1982.9|1979.9|1981.4|1978.4|1983.4|1980.4|1979|1976|500
1632836400000|2021-09-28 13:40:00|1981.9|1978.9|1990.4|1987.4|1991.4|1988.4|1981.9|1978.9|822
1632836700000|2021-09-28 13:45:00|1988.9|1985.9|1982.4|1979.4|1988.9|1985.9|1982.4|1979.4|282
1632837000000|2021-09-28 13:50:00|1981.9|1978.9|1981.4|1978.4|1982.4|1979.4|1979.4|1976.4|399
1632837300000|2021-09-28 13:55:00|1980.9|1977.9|1984.4|1981.4|1986.4|1983.4|1980.9|1977.9|672
1632837600000|2021-09-28 14:00:00|1982.9|1979.9|1981.4|1978.4|1983.9|1980.9|1980.4|1977.4|485
1632837900000|2021-09-28 14:05:00|1980.9|1977.9|1985.4|1982.4|1985.4|1982.4|1980.4|1977.4|385
1632838200000|2021-09-28 14:10:00|1986.4|1983.4|1985.4|1982.4|1990.4|1987.4|1984.4|1981.4|743
1632838500000|2021-09-28 14:15:00|1984.4|1981.4|1977.9|1974.9|1984.4|1981.4|1977.9|1974.9|657
1632838800000|2021-09-28 14:20:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1976.4|1973.4|348
1632839100000|2021-09-28 14:25:00|1981.4|1978.4|1979.4|1976.4|1982.4|1979.4|1979.4|1976.4|549
1632839400000|2021-09-28 14:30:00|1980.4|1977.4|1976.4|1973.4|1981.4|1978.4|1976.4|1973.4|467
1632839700000|2021-09-28 14:35:00|1977.4|1974.4|1976.4|1973.4|1977.4|1974.4|1973.4|1970.4|417
1632840000000|2021-09-28 14:40:00|1975.9|1972.9|1981.4|1978.4|1981.4|1978.4|1975.4|1972.4|426
1632840300000|2021-09-28 14:45:00|1980.4|1977.4|1980.4|1977.4|1981.4|1978.4|1980.4|1977.4|123
1632840600000|2021-09-28 14:50:00|1979.4|1976.4|1979.4|1976.4|1981.4|1978.4|1977.4|1974.4|299
1632840900000|2021-09-28 14:55:00|1979.9|1976.9|1975.4|1972.4|1980.4|1977.4|1974.4|1971.4|456
1632841200000|2021-09-28 15:00:00|1976.4|1973.4|1975.4|1972.4|1977.4|1974.4|1974.4|1971.4|556
1632841500000|2021-09-28 15:05:00|1976.4|1973.4|1978.4|1975.4|1979.4|1976.4|1976.4|1973.4|428
1632841800000|2021-09-28 15:10:00|1979.4|1976.4|1977.4|1974.4|1980.4|1977.4|1977.4|1974.4|464
1632842100000|2021-09-28 15:15:00|1976.4|1973.4|1977.4|1974.4|1977.4|1974.4|1976.4|1973.4|262
1632842400000|2021-09-28 15:20:00|1976.4|1973.4|1977.4|1974.4|1978.4|1975.4|1976.4|1973.4|238
1632842700000|2021-09-28 15:25:00|1978.4|1975.4|1973.4|1970.4|1978.4|1975.4|1973.4|1970.4|676
1632843000000|2021-09-28 15:30:00|1973.9|1970.9|1976.4|1973.4|1977.4|1974.4|1972.4|1969.4|332
1632843300000|2021-09-28 15:35:00|1976.9|1973.9|1976.4|1973.4|1977.4|1974.4|1975.4|1972.4|216
1632843600000|2021-09-28 15:40:00|1977.4|1974.4|1977.4|1974.4|1978.4|1975.4|1975.4|1972.4|224
1632843900000|2021-09-28 15:45:00|1978.4|1975.4|1979.4|1976.4|1980.4|1977.4|1977.4|1974.4|185
1632844200000|2021-09-28 15:50:00|1978.4|1975.4|1977.4|1974.4|1979.4|1976.4|1976.9|1973.9|147
1632844500000|2021-09-28 15:55:00|1978.4|1975.4|1979.4|1976.4|1981.4|1978.4|1978.4|1975.4|285
1632844800000|2021-09-28 16:00:00|1980.3|1977.3|1983.4|1980.4|1984.3|1981.3|1980.3|1977.3|182
1632845100000|2021-09-28 16:05:00|1983.9|1980.9|1983.4|1980.4|1983.9|1980.9|1982.4|1979.4|64
1632845400000|2021-09-28 16:10:00|1982.4|1979.4|1982.9|1979.9|1983.4|1980.4|1982.4|1979.4|177
1632845700000|2021-09-28 16:15:00|1982.4|1979.4|1978.9|1975.9|1983.4|1980.4|1978.9|1975.9|194
1632846000000|2021-09-28 16:20:00|1979.4|1976.4|1976.4|1973.4|1979.4|1976.4|1976.4|1973.4|231
1632846300000|2021-09-28 16:25:00|1975.4|1972.4|1973.4|1970.4|1975.4|1972.4|1971.4|1968.4|546
1632846600000|2021-09-28 16:30:00|1973.9|1970.9|1973.4|1970.4|1975.4|1972.4|1972.4|1969.4|385
1632846900000|2021-09-28 16:35:00|1973.9|1970.9|1976.4|1973.4|1976.4|1973.4|1973.4|1970.4|255
1632847200000|2021-09-28 16:40:00|1976.3|1973.3|1974.4|1971.4|1976.4|1973.4|1974.4|1971.4|354
1632847500000|2021-09-28 16:45:00|1974.9|1971.9|1980.9|1977.9|1982.4|1979.4|1974.4|1971.4|644
1632847800000|2021-09-28 16:50:00|1981.4|1978.4|1988.4|1985.4|1988.4|1985.4|1980.4|1977.4|2256
1632848100000|2021-09-28 16:55:00|1987.4|1984.4|1989.4|1986.4|1989.4|1986.4|1986.4|1983.4|727
1632900600000|2021-09-29 07:30:00|1988.1|1985.1|1985.2|1982.2|1992.6|1989.6|1985.2|1982.2|1544
1632900900000|2021-09-29 07:35:00|1985.1|1982.1|1980.7|1977.7|1986.1|1983.1|1977.2|1974.2|469
1632901200000|2021-09-29 07:40:00|1980.2|1977.2|1980.2|1977.2|1982.2|1979.2|1978.2|1975.2|143
1632901500000|2021-09-29 07:45:00|1980.7|1977.7|1977.2|1974.2|1981.7|1978.7|1976.2|1973.2|206
1632901800000|2021-09-29 07:50:00|1978.2|1975.2|1978.2|1975.2|1979.7|1976.7|1977.2|1974.2|36
1632902100000|2021-09-29 07:55:00|1979.2|1976.2|1981.2|1978.2|1981.2|1978.2|1978.2|1975.2|45
1632902400000|2021-09-29 08:00:00|1981.6|1978.6|1980.2|1977.2|1982.1|1979.1|1980.2|1977.2|46
1632902700000|2021-09-29 08:05:00|1979.7|1976.7|1979.2|1976.2|1981.2|1978.2|1979.2|1976.2|49
1632903000000|2021-09-29 08:10:00|1978.2|1975.2|1974.2|1971.2|1978.2|1975.2|1974.2|1971.2|139
1632903300000|2021-09-29 08:15:00|1973.2|1970.2|1977.2|1974.2|1979.1|1976.1|1973.2|1970.2|145
1632903600000|2021-09-29 08:20:00|1976.7|1973.7|1978.2|1975.2|1979.2|1976.2|1976.2|1973.2|39
1632903900000|2021-09-29 08:25:00|1978.1|1975.1|1974.2|1971.2|1978.1|1975.1|1973.2|1970.2|127
1632904200000|2021-09-29 08:30:00|1973.7|1970.7|1972.2|1969.2|1974.2|1971.2|1971.2|1968.2|98
1632904500000|2021-09-29 08:35:00|1971.7|1968.7|1970.2|1967.2|1972.2|1969.2|1969.2|1966.2|389
1632904800000|2021-09-29 08:40:00|1969.7|1966.7|1969.2|1966.2|1970.2|1967.2|1969.2|1966.2|20
1632905100000|2021-09-29 08:45:00|1969.7|1966.7|1968.2|1965.2|1970.2|1967.2|1968.2|1965.2|69
1632905400000|2021-09-29 08:50:00|1969.2|1966.2|1968.2|1965.2|1969.2|1966.2|1968.2|1965.2|88
1632905700000|2021-09-29 08:55:00|1967.2|1964.2|1968.2|1965.2|1968.2|1965.2|1966.2|1963.2|101
1632906000000|2021-09-29 09:00:00|1967.7|1964.7|1969.2|1966.2|1969.2|1966.2|1966.2|1963.2|94
1632906300000|2021-09-29 09:05:00|1968.2|1965.2|1965.2|1962.2|1968.2|1965.2|1965.2|1962.2|147
1632906600000|2021-09-29 09:10:00|1966.2|1963.2|1971.2|1968.2|1971.2|1968.2|1966.2|1963.2|108
1632906900000|2021-09-29 09:15:00|1972.2|1969.2|1970.2|1967.2|1972.2|1969.2|1969.7|1966.7|34
1632907200000|2021-09-29 09:20:00|1969.7|1966.7|1969.2|1966.2|1970.2|1967.2|1969.2|1966.2|37
1632907500000|2021-09-29 09:25:00|1968.2|1965.2|1968.2|1965.2|1968.2|1965.2|1967.2|1964.2|45
1632907800000|2021-09-29 09:30:00|1967.7|1964.7|1966.2|1963.2|1967.7|1964.7|1966.2|1963.2|34
1632908100000|2021-09-29 09:35:00|1966.1|1963.1|1966.2|1963.2|1967.2|1964.2|1966.1|1963.1|126
1632908400000|2021-09-29 09:40:00|1967.2|1964.2|1967.2|1964.2|1967.2|1964.2|1966.7|1963.7|139
1632908700000|2021-09-29 09:45:00|1967.1|1964.1|1967.2|1964.2|1967.2|1964.2|1966.2|1963.2|44
1632909000000|2021-09-29 09:50:00|1968.2|1965.2|1968.2|1965.2|1969.2|1966.2|1966.7|1963.7|144
1632909300000|2021-09-29 09:55:00|1967.7|1964.7|1966.2|1963.2|1967.7|1964.7|1966.2|1963.2|32
1632909600000|2021-09-29 10:00:00|1965.2|1962.2|1965.2|1962.2|1965.2|1962.2|1965.2|1962.2|96
1632909900000|2021-09-29 10:05:00|1965.1|1962.1|1965.2|1962.2|1965.2|1962.2|1963.1|1960.1|121
1632910200000|2021-09-29 10:10:00|1964.7|1961.7|1964.2|1961.2|1965.2|1962.2|1964.2|1961.2|116
1632910500000|2021-09-29 10:15:00|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|1963.1|1960.1|62
1632910800000|2021-09-29 10:20:00|||||||||18
1632911100000|2021-09-29 10:25:00|1963.1|1960.1|1963.2|1960.2|1964.2|1961.2|1963.1|1960.1|63
1632911400000|2021-09-29 10:30:00|1964.2|1961.2|1962.2|1959.2|1964.2|1961.2|1962.2|1959.2|31
1632911700000|2021-09-29 10:35:00|1963.2|1960.2|1967.6|1964.6|1968.1|1965.1|1963.2|1960.2|142
1632912000000|2021-09-29 10:40:00|1967.1|1964.1|1971.1|1968.1|1972.1|1969.1|1967.1|1964.1|142
1632912300000|2021-09-29 10:45:00|1970.6|1967.6|1971.1|1968.1|1971.1|1968.1|1970.1|1967.1|17
1632912600000|2021-09-29 10:50:00|1972.1|1969.1|1974.1|1971.1|1974.6|1971.6|1971.1|1968.1|159
1632912900000|2021-09-29 10:55:00|1973.1|1970.1|1976.1|1973.1|1976.1|1973.1|1973.1|1970.1|93
1632913200000|2021-09-29 11:00:00|1975.6|1972.6|1974.1|1971.1|1976.1|1973.1|1974.1|1971.1|54
1632913500000|2021-09-29 11:05:00|1975.1|1972.1|1972.1|1969.1|1975.1|1972.1|1972.1|1969.1|93
1632913800000|2021-09-29 11:10:00|1973.1|1970.1|1976.1|1973.1|1976.1|1973.1|1972.6|1969.6|118
1632914100000|2021-09-29 11:15:00|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|166
1632914400000|2021-09-29 11:20:00|1978.1|1975.1|1976.1|1973.1|1978.1|1975.1|1976.1|1973.1|52
1632914700000|2021-09-29 11:25:00|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|8
1632915000000|2021-09-29 11:30:00|1978.1|1975.1|1976.1|1973.1|1979.1|1976.1|1976.1|1973.1|39
1632915300000|2021-09-29 11:35:00|1975.1|1972.1|1975.1|1972.1|1976.1|1973.1|1975.1|1972.1|45
1632915600000|2021-09-29 11:40:00|1976.1|1973.1|1976.1|1973.1|1976.6|1973.6|1976.1|1973.1|62
1632915900000|2021-09-29 11:45:00|1975.6|1972.6|1976.1|1973.1|1976.6|1973.6|1974.1|1971.1|160
1632916200000|2021-09-29 11:50:00|1977.1|1974.1|1976.1|1973.1|1977.1|1974.1|1976.1|1973.1|150
1632916500000|2021-09-29 11:55:00|1977.1|1974.1|1975.1|1972.1|1980.1|1977.1|1975.1|1972.1|172
1632916800000|2021-09-29 12:00:00|1975.6|1972.6|1976.1|1973.1|1979.1|1976.1|1975.1|1972.1|259
1632917100000|2021-09-29 12:05:00|1975.1|1972.1|1974.1|1971.1|1976.1|1973.1|1973.1|1970.1|208
1632917400000|2021-09-29 12:10:00|1973.1|1970.1|1979.1|1976.1|1980.1|1977.1|1973.1|1970.1|289
1632917700000|2021-09-29 12:15:00|1980.1|1977.1|1977.1|1974.1|1980.1|1977.1|1976.1|1973.1|389
1632918000000|2021-09-29 12:20:00|1978.1|1975.1|1978.6|1975.6|1979.1|1976.1|1978.1|1975.1|120
1632918300000|2021-09-29 12:25:00|1979.1|1976.1|1982.1|1979.1|1986.1|1983.1|1978.1|1975.1|864
1632918600000|2021-09-29 12:30:00|1983.1|1980.1|1980.1|1977.1|1984.1|1981.1|1979.1|1976.1|234
1632918900000|2021-09-29 12:35:00|1981.1|1978.1|1982.1|1979.1|1983.1|1980.1|1980.1|1977.1|310
1632919200000|2021-09-29 12:40:00|1983.1|1980.1|1988.1|1985.1|1989.1|1986.1|1982.1|1979.1|416
1632919500000|2021-09-29 12:45:00|1989.1|1986.1|1987.1|1984.1|1990.1|1987.1|1987.1|1984.1|337
1632919800000|2021-09-29 12:50:00|1986.1|1983.1|1986.1|1983.1|1987.1|1984.1|1984.1|1981.1|329
1632920100000|2021-09-29 12:55:00|1986|1983|1984.1|1981.1|1986.1|1983.1|1983.1|1980.1|138
1632920400000|2021-09-29 13:00:00|1983.6|1980.6|1984.1|1981.1|1988.1|1985.1|1983.6|1980.6|447
1632920700000|2021-09-29 13:05:00|1985.1|1982.1|1989.1|1986.1|1990|1987|1985.1|1982.1|244
1632921000000|2021-09-29 13:10:00|1988.1|1985.1|1990.1|1987.1|1990.1|1987.1|1988.1|1985.1|172
1632921300000|2021-09-29 13:15:00|1989.1|1986.1|1993.1|1990.1|1994.1|1991.1|1988|1985|698
1632921600000|2021-09-29 13:20:00|1992.1|1989.1|1986.1|1983.1|1994.1|1991.1|1986.1|1983.1|403
1632921900000|2021-09-29 13:25:00|1987.1|1984.1|1986.1|1983.1|1988.1|1985.1|1986.1|1983.1|128
1632922200000|2021-09-29 13:30:00|1987.1|1984.1|1987.1|1984.1|1990.1|1987.1|1986.1|1983.1|238
1632922500000|2021-09-29 13:35:00|1986.1|1983.1|1983.1|1980.1|1986.1|1983.1|1983.1|1980.1|334
1632922800000|2021-09-29 13:40:00|1984.1|1981.1|1981.1|1978.1|1985.1|1982.1|1981.1|1978.1|414
1632923100000|2021-09-29 13:45:00|1979.1|1976.1|1982.1|1979.1|1983.1|1980.1|1978.1|1975.1|276
1632923400000|2021-09-29 13:50:00|1982.6|1979.6|1983.1|1980.1|1985.1|1982.1|1982.1|1979.1|221
1632923700000|2021-09-29 13:55:00|1984.1|1981.1|1981.1|1978.1|1985.1|1982.1|1981.1|1978.1|203
1632924000000|2021-09-29 14:00:00|1980.1|1977.1|1982.1|1979.1|1983.1|1980.1|1980.1|1977.1|207
1632924300000|2021-09-29 14:05:00|1981.1|1978.1|1984.1|1981.1|1984.5|1981.5|1979.1|1976.1|209
1632924600000|2021-09-29 14:10:00|1984|1981|1984|1981|1984.1|1981.1|1981.1|1978.1|234
1632924900000|2021-09-29 14:15:00|1983|1980|1981.1|1978.1|1984|1981|1980.1|1977.1|143
1632925200000|2021-09-29 14:20:00|1982|1979|1982.1|1979.1|1985|1982|1982|1979|77
1632925500000|2021-09-29 14:25:00|1983|1980|1982.1|1979.1|1983.1|1980.1|1982.1|1979.1|48
1632925800000|2021-09-29 14:30:00|1981.1|1978.1|1983|1980|1983|1980|1979|1976|469
1632926100000|2021-09-29 14:35:00|1983.1|1980.1|1982.1|1979.1|1986|1983|1982.1|1979.1|430
1632926400000|2021-09-29 14:40:00|1981.6|1978.6|1986|1983|1986|1983|1981.1|1978.1|468
1632926700000|2021-09-29 14:45:00|1987|1984|1984.5|1981.5|1989|1986|1984|1981|632
1632927000000|2021-09-29 14:50:00|1985|1982|1988|1985|1988|1985|1985|1982|60
1632927300000|2021-09-29 14:55:00|1989|1986|1988|1985|1989|1986|1987|1984|588
1632927600000|2021-09-29 15:00:00|1989|1986|1990|1987|1992|1989|1988|1985|445
1632927900000|2021-09-29 15:05:00|1990.5|1987.5|1991|1988|1992|1989|1989|1986|109
1632928200000|2021-09-29 15:10:00|1990.5|1987.5|1989|1986|1991|1988|1988|1985|158
1632928500000|2021-09-29 15:15:00|1988|1985|1985|1982|1989|1986|1985|1982|345
1632928800000|2021-09-29 15:20:00|1985.5|1982.5|1987|1984|1988|1985|1985.5|1982.5|174
1632929100000|2021-09-29 15:25:00|1986|1983|1986|1983|1986|1983|1985|1982|141
1632929400000|2021-09-29 15:30:00|1985|1982|1986|1983|1988|1985|1985|1982|275
1632929700000|2021-09-29 15:35:00|1986.5|1983.5|1985|1982|1987|1984|1985|1982|226
1632930000000|2021-09-29 15:40:00|1984|1981|1982.1|1979.1|1985|1982|1982|1979|663
1632930300000|2021-09-29 15:45:00|1982|1979|1981.1|1978.1|1983.1|1980.1|1981.1|1978.1|244
1632930600000|2021-09-29 15:50:00|1982.1|1979.1|1982.1|1979.1|1984.1|1981.1|1982.1|1979.1|296
1632930900000|2021-09-29 15:55:00|1982.6|1979.6|1983.6|1980.6|1984.1|1981.1|1981.1|1978.1|303
1632931200000|2021-09-29 16:00:00|1984.1|1981.1|1985.1|1982.1|1986.1|1983.1|1983.1|1980.1|284
1632931500000|2021-09-29 16:05:00|1986.1|1983.1|1979.1|1976.1|1986.1|1983.1|1979.1|1976.1|332
1632931800000|2021-09-29 16:10:00|1978.1|1975.1|1980.1|1977.1|1981.1|1978.1|1978.1|1975.1|521
1632932100000|2021-09-29 16:15:00|1979.1|1976.1|1981.1|1978.1|1981.1|1978.1|1978.1|1975.1|268
1632932400000|2021-09-29 16:20:00|1981.6|1978.6|1979.1|1976.1|1981.6|1978.6|1976.1|1973.1|398
1632932700000|2021-09-29 16:25:00|1978.6|1975.6|1978.1|1975.1|1981.1|1978.1|1977.1|1974.1|353
1632933000000|2021-09-29 16:30:00|1979.1|1976.1|1979.1|1976.1|1981.1|1978.1|1977.1|1974.1|302
1632933300000|2021-09-29 16:35:00|1978.1|1975.1|1978.1|1975.1|1980.1|1977.1|1978.1|1975.1|382
1632933600000|2021-09-29 16:40:00|1978.6|1975.6|1978.1|1975.1|1979.6|1976.6|1977.1|1974.1|270
1632933900000|2021-09-29 16:45:00|1977.1|1974.1|1977.1|1974.1|1980.1|1977.1|1976.1|1973.1|526
1632934200000|2021-09-29 16:50:00|1976.1|1973.1|1971.1|1968.1|1977.1|1974.1|1971.1|1968.1|2308
1632934500000|2021-09-29 16:55:00|1970.6|1967.6|1971.1|1968.1|1975.1|1972.1|1970.1|1967.1|860
1632987000000|2021-09-30 07:30:00|1977.9|1974.9|1977.9|1974.9|1980.9|1977.9|1976.9|1973.9|268
1632987300000|2021-09-30 07:35:00|1977.4|1974.4|1979.9|1976.9|1979.9|1976.9|1974.9|1971.9|67
1632987600000|2021-09-30 07:40:00|1981.4|1978.4|1976.9|1973.9|1981.9|1978.9|1976.9|1973.9|132
1632987900000|2021-09-30 07:45:00|1977.4|1974.4|1979.4|1976.4|1980.4|1977.4|1977.4|1974.4|36
1632988200000|2021-09-30 07:50:00|1979.9|1976.9|1979.9|1976.9|1981.4|1978.4|1979.4|1976.4|88
1632988500000|2021-09-30 07:55:00|1980.9|1977.9|1976.4|1973.4|1980.9|1977.9|1974.4|1971.4|130
1632988800000|2021-09-30 08:00:00|1976.9|1973.9|1975.9|1972.9|1976.9|1973.9|1974.9|1971.9|51
1632989100000|2021-09-30 08:05:00|1976.4|1973.4|1976.9|1973.9|1976.9|1973.9|1976.4|1973.4|21
1632989400000|2021-09-30 08:10:00|1977.4|1974.4|1975.9|1972.9|1977.9|1974.9|1975.9|1972.9|23
1632989700000|2021-09-30 08:15:00|1976.4|1973.4|1977.9|1974.9|1978.9|1975.9|1975.9|1972.9|33
1632990000000|2021-09-30 08:20:00|1978.4|1975.4|1977.9|1974.9|1978.9|1975.9|1977.4|1974.4|94
1632990300000|2021-09-30 08:25:00|1977.4|1974.4|1978.4|1975.4|1978.4|1975.4|1976.9|1973.9|18
1632990600000|2021-09-30 08:30:00|1977.9|1974.9|1976.9|1973.9|1977.9|1974.9|1975.9|1972.9|34
1632990900000|2021-09-30 08:35:00|1977.4|1974.4|1977.9|1974.9|1977.9|1974.9|1977.4|1974.4|21
1632991200000|2021-09-30 08:40:00|||||||||8
1632991500000|2021-09-30 08:45:00|1978.9|1975.9|1978.9|1975.9|1978.9|1975.9|1978.9|1975.9|24
1632991800000|2021-09-30 08:50:00|1977.4|1974.4|1975.9|1972.9|1977.4|1974.4|1975.9|1972.9|51
1632992100000|2021-09-30 08:55:00|1976.4|1973.4|1975.9|1972.9|1976.4|1973.4|1975.9|1972.9|45
1632992400000|2021-09-30 09:00:00|||||||||7
1632992700000|2021-09-30 09:05:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|100
1632993000000|2021-09-30 09:10:00|||||||||73
1632993300000|2021-09-30 09:15:00|1973.9|1970.9|1975.9|1972.9|1976.9|1973.9|1973.9|1970.9|38
1632993600000|2021-09-30 09:20:00|1974.9|1971.9|1975.9|1972.9|1975.9|1972.9|1974.9|1971.9|33
1632993900000|2021-09-30 09:25:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|20
1632994200000|2021-09-30 09:30:00|1973.9|1970.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|65
1632994500000|2021-09-30 09:35:00|1974.9|1971.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|63
1632994800000|2021-09-30 09:40:00|||||||||20
1632995100000|2021-09-30 09:45:00|||||||||3
1632995400000|2021-09-30 09:50:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|19
1632995700000|2021-09-30 09:55:00|1973.9|1970.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|61
1632996000000|2021-09-30 10:00:00|1974.9|1971.9|1972.9|1969.9|1974.9|1971.9|1972.9|1969.9|47
1632996300000|2021-09-30 10:05:00|1973.9|1970.9|1974.9|1971.9|1974.9|1971.9|1973.9|1970.9|13
1632996600000|2021-09-30 10:10:00|1975.9|1972.9|1973.9|1970.9|1975.9|1972.9|1973.9|1970.9|50
1632996900000|2021-09-30 10:15:00|1972.9|1969.9|1972.9|1969.9|1973.4|1970.4|1972.9|1969.9|19
1632997200000|2021-09-30 10:20:00|||||||||57
1632997500000|2021-09-30 10:25:00|1971.9|1968.9|1969.9|1966.9|1971.9|1968.9|1969.9|1966.9|161
1632997800000|2021-09-30 10:30:00|1969.4|1966.4|1968.9|1965.9|1969.4|1966.4|1968.9|1965.9|162
1632998100000|2021-09-30 10:35:00|||||||||113
1632998400000|2021-09-30 10:40:00|1969.9|1966.9|1969.9|1966.9|1969.9|1966.9|1968.9|1965.9|119
1632998700000|2021-09-30 10:45:00|1969.4|1966.4|1969.9|1966.9|1969.9|1966.9|1968.9|1965.9|23
1632999000000|2021-09-30 10:50:00|||||||||35
1632999300000|2021-09-30 10:55:00|1968.9|1965.9|1968.9|1965.9|1968.9|1965.9|1968.9|1965.9|13
1632999600000|2021-09-30 11:00:00|1969.9|1966.9|1969.9|1966.9|1969.9|1966.9|1968.9|1965.9|49
1632999900000|2021-09-30 11:05:00|1970.9|1967.9|1972.9|1969.9|1973.9|1970.9|1970.9|1967.9|77
1633000200000|2021-09-30 11:10:00|1972.4|1969.4|1973.9|1970.9|1973.9|1970.9|1971.9|1968.9|143
1633000500000|2021-09-30 11:15:00|1972.9|1969.9|1974.9|1971.9|1974.9|1971.9|1972.9|1969.9|126
1633000800000|2021-09-30 11:20:00|1973.9|1970.9|1971.9|1968.9|1975.9|1972.9|1971.9|1968.9|202
1633001100000|2021-09-30 11:25:00|1973.9|1970.9|1970.9|1967.9|1973.9|1970.9|1970.9|1967.9|243
1633001400000|2021-09-30 11:30:00|1969.9|1966.9|1968.9|1965.9|1969.9|1966.9|1968.9|1965.9|55
1633001700000|2021-09-30 11:35:00|1967.9|1964.9|1967.9|1964.9|1968.9|1965.9|1967.9|1964.9|84
1633002000000|2021-09-30 11:40:00|1968.9|1965.9|1968.9|1965.9|1970.4|1967.4|1968.9|1965.9|101
1633002300000|2021-09-30 11:45:00|1967.9|1964.9|1968.9|1965.9|1969.9|1966.9|1966.9|1963.9|229
1633002600000|2021-09-30 11:50:00|1967.9|1964.9|1966.9|1963.9|1967.9|1964.9|1966.9|1963.9|43
1633002900000|2021-09-30 11:55:00|1967.4|1964.4|1966.9|1963.9|1967.4|1964.4|1966.9|1963.9|26
1633003200000|2021-09-30 12:00:00|1967.9|1964.9|1965.9|1962.9|1969.8|1966.8|1965.9|1962.9|279
1633003500000|2021-09-30 12:05:00|1967.9|1964.9|1962.9|1959.9|1967.9|1964.9|1962.9|1959.9|642
1633003800000|2021-09-30 12:10:00|1960.9|1957.9|1955.9|1952.9|1961.9|1958.9|1955.9|1952.9|893
1633004100000|2021-09-30 12:15:00|1956.9|1953.9|1957.9|1954.9|1959.9|1956.9|1955.9|1952.9|515
1633004400000|2021-09-30 12:20:00|1958.9|1955.9|1958.9|1955.9|1959.9|1956.9|1957.9|1954.9|153
1633004700000|2021-09-30 12:25:00|1957.9|1954.9|1959.9|1956.9|1959.9|1956.9|1957.8|1954.8|163
1633005000000|2021-09-30 12:30:00|1960.4|1957.4|1956.9|1953.9|1961.9|1958.9|1956.9|1953.9|331
1633005300000|2021-09-30 12:35:00|1955.9|1952.9|1960.8|1957.8|1960.8|1957.8|1955.9|1952.9|226
1633005600000|2021-09-30 12:40:00|1960.9|1957.9|1962.8|1959.8|1962.8|1959.8|1960.9|1957.9|115
1633005900000|2021-09-30 12:45:00|1961.8|1958.8|1960.9|1957.9|1962.8|1959.8|1960.4|1957.4|533
1633006200000|2021-09-30 12:50:00|1959.9|1956.9|1960.9|1957.9|1960.9|1957.9|1958.9|1955.9|104
1633006500000|2021-09-30 12:55:00|1962.9|1959.9|1962.8|1959.8|1965.9|1962.9|1961.8|1958.8|275
1633006800000|2021-09-30 13:00:00|1963.8|1960.8|1959.9|1956.9|1963.8|1960.8|1958.9|1955.9|427
1633007100000|2021-09-30 13:05:00|1959.4|1956.4|1960.4|1957.4|1960.9|1957.9|1958.9|1955.9|212
1633007400000|2021-09-30 13:10:00|1960.8|1957.8|1961.8|1958.8|1962.8|1959.8|1959.9|1956.9|197
1633007700000|2021-09-30 13:15:00|1962.8|1959.8|1958.9|1955.9|1962.8|1959.8|1958.9|1955.9|231
1633008000000|2021-09-30 13:20:00|1959.8|1956.8|1960.8|1957.8|1960.9|1957.9|1958.9|1955.9|190
1633008300000|2021-09-30 13:25:00|1959.9|1956.9|1961.8|1958.8|1962.9|1959.9|1958.9|1955.9|383
1633008600000|2021-09-30 13:30:00|1962.8|1959.8|1967.8|1964.8|1969.8|1966.8|1962.8|1959.8|441
1633008900000|2021-09-30 13:35:00|1968.8|1965.8|1968.8|1965.8|1970.8|1967.8|1966.8|1963.8|373
1633009200000|2021-09-30 13:40:00|1969.8|1966.8|1970.8|1967.8|1970.8|1967.8|1968.8|1965.8|475
1633009500000|2021-09-30 13:45:00|1971.8|1968.8|1972.8|1969.8|1975.8|1972.8|1970.8|1967.8|561
1633009800000|2021-09-30 13:50:00|1971.8|1968.8|1974.8|1971.8|1975.8|1972.8|1971.8|1968.8|154
1633010100000|2021-09-30 13:55:00|1973.8|1970.8|1969.8|1966.8|1975.8|1972.8|1969.8|1966.8|288
1633010400000|2021-09-30 14:00:00|1970.8|1967.8|1968.8|1965.8|1970.8|1967.8|1967.8|1964.8|364
1633010700000|2021-09-30 14:05:00|1968.3|1965.3|1973.8|1970.8|1973.8|1970.8|1968.3|1965.3|231
1633011000000|2021-09-30 14:10:00|1974.8|1971.8|1975.8|1972.8|1975.8|1972.8|1972.8|1969.8|278
1633011300000|2021-09-30 14:15:00|1976.8|1973.8|1976.8|1973.8|1978.8|1975.8|1975.8|1972.8|381
1633011600000|2021-09-30 14:20:00|1977.8|1974.8|1981.8|1978.8|1982.8|1979.8|1976.8|1973.8|312
1633011900000|2021-09-30 14:25:00|1980.8|1977.8|1977.8|1974.8|1981.8|1978.8|1977.8|1974.8|267
1633012200000|2021-09-30 14:30:00|1978.8|1975.8|1981.8|1978.8|1981.8|1978.8|1977.8|1974.8|360
1633012500000|2021-09-30 14:35:00|1982.8|1979.8|1985.8|1982.8|1987.3|1984.3|1982.8|1979.8|569
1633012800000|2021-09-30 14:40:00|1984.8|1981.8|1988.8|1985.8|1988.8|1985.8|1984.8|1981.8|391
1633013100000|2021-09-30 14:45:00|1989.8|1986.8|1990.8|1987.8|1990.8|1987.8|1987.8|1984.8|748
1633013400000|2021-09-30 14:50:00|1991.7|1988.7|1989.7|1986.7|1992.8|1989.8|1988.8|1985.8|627
1633013700000|2021-09-30 14:55:00|1988.8|1985.8|1986.8|1983.8|1989.7|1986.7|1985.8|1982.8|673
1633014000000|2021-09-30 15:00:00|1986.7|1983.7|1991.7|1988.7|1992.7|1989.7|1986.7|1983.7|446
1633014300000|2021-09-30 15:05:00|1990.8|1987.8|1986.7|1983.7|1991.7|1988.7|1986.7|1983.7|286
1633014600000|2021-09-30 15:10:00|1986.8|1983.8|1986.7|1983.7|1987.7|1984.7|1983.8|1980.8|425
1633014900000|2021-09-30 15:15:00|1987.7|1984.7|1987.7|1984.7|1988.7|1985.7|1986.2|1983.2|302
1633015200000|2021-09-30 15:20:00|1986.7|1983.7|1990.7|1987.7|1991.7|1988.7|1985.7|1982.7|402
1633015500000|2021-09-30 15:25:00|1991.7|1988.7|1999.7|1996.7|1999.7|1996.7|1991.7|1988.7|1527
1633015800000|2021-09-30 15:30:00|2000.7|1997.7|2005.6|2002.6|2007.6|2004.6|2000.7|1997.7|1708
1633016100000|2021-09-30 15:35:00|2004.7|2001.7|2011.6|2008.6|2013.1|2010.1|2004.6|2001.6|1399
1633016400000|2021-09-30 15:40:00|2010.6|2007.6|2017.6|2014.6|2017.6|2014.6|2004.6|2001.6|1246
1633016700000|2021-09-30 15:45:00|2017.1|2014.1|2014.6|2011.6|2018.6|2015.6|2012.6|2009.6|864
1633017000000|2021-09-30 15:50:00|2015.1|2012.1|2016.6|2013.6|2016.6|2013.6|2014.6|2011.6|409
1633017300000|2021-09-30 15:55:00|2017.6|2014.6|2018.6|2015.6|2018.6|2015.6|2016.6|2013.6|394
1633017600000|2021-09-30 16:00:00|2018.1|2015.1|2017.6|2014.6|2018.6|2015.6|2014.6|2011.6|747
1633017900000|2021-09-30 16:05:00|2018.6|2015.6|2008.6|2005.6|2018.6|2015.6|2008.6|2005.6|471
1633018200000|2021-09-30 16:10:00|2009.6|2006.6|2007.6|2004.6|2010.6|2007.6|2004.1|2001.1|824
1633018500000|2021-09-30 16:15:00|2006.7|2003.7|2003.6|2000.6|2009.1|2006.1|2002.1|1999.1|461
1633018800000|2021-09-30 16:20:00|2004.1|2001.1|2006.6|2003.6|2007.6|2004.6|2001.6|1998.6|291
1633019100000|2021-09-30 16:25:00|2007.6|2004.6|2006.6|2003.6|2008.6|2005.6|2006.6|2003.6|276
1633019400000|2021-09-30 16:30:00|2005.6|2002.6|2016.6|2013.6|2016.6|2013.6|2004.6|2001.6|785
1633019700000|2021-09-30 16:35:00|2015.6|2012.6|2023.6|2020.6|2023.6|2020.6|2015.6|2012.6|1187
1633020000000|2021-09-30 16:40:00|2024.6|2021.6|2025.6|2022.6|2026.6|2023.6|2021.6|2018.6|940
1633020300000|2021-09-30 16:45:00|2026.6|2023.6|2029.6|2026.6|2029.6|2026.6|2024.6|2021.6|1221
1633020600000|2021-09-30 16:50:00|2030.6|2027.6|2037.6|2034.6|2037.6|2034.6|2029.6|2026.6|5048
1633020900000|2021-09-30 16:55:00|2036.6|2033.6|2025.6|2022.6|2036.6|2033.6|2024.6|2021.6|1422
1633073400000|2021-10-01 07:30:00|2026.9|2023.9|2027.3|2024.3|2031.3|2028.3|2024.3|2021.3|461
1633073700000|2021-10-01 07:35:00|2028.3|2025.3|2023.4|2020.4|2028.4|2025.4|2021.4|2018.4|347
1633074000000|2021-10-01 07:40:00|2023.3|2020.3|2025.3|2022.3|2025.3|2022.3|2023.3|2020.3|64
1633074300000|2021-10-01 07:45:00|2026.3|2023.3|2027.3|2024.3|2027.3|2024.3|2025.3|2022.3|76
1633074600000|2021-10-01 07:50:00|2027.8|2024.8|2032.3|2029.3|2032.3|2029.3|2027.8|2024.8|197
1633074900000|2021-10-01 07:55:00|2032.8|2029.8|2033.3|2030.3|2034.3|2031.3|2032.3|2029.3|240
1633075200000|2021-10-01 08:00:00|2034.3|2031.3|2031.8|2028.8|2034.3|2031.3|2030.3|2027.3|224
1633075500000|2021-10-01 08:05:00|2031.3|2028.3|2027.8|2024.8|2031.3|2028.3|2027.3|2024.3|88
1633075800000|2021-10-01 08:10:00|2027.3|2024.3|2031.3|2028.3|2032.3|2029.3|2026.8|2023.8|220
1633076100000|2021-10-01 08:15:00|2030.8|2027.8|2029.3|2026.3|2033.3|2030.3|2028.3|2025.3|149
1633076400000|2021-10-01 08:20:00|2028.3|2025.3|2028.3|2025.3|2028.3|2025.3|2026.3|2023.3|88
1633076700000|2021-10-01 08:25:00|2027.3|2024.3|2026.8|2023.8|2027.3|2024.3|2024.3|2021.3|114
1633077000000|2021-10-01 08:30:00|2027.3|2024.3|2026.3|2023.3|2027.3|2024.3|2024.3|2021.3|108
1633077300000|2021-10-01 08:35:00|2025.3|2022.3|2023.4|2020.4|2025.3|2022.3|2022.4|2019.4|119
1633077600000|2021-10-01 08:40:00|2023.9|2020.9|2024.4|2021.4|2027.3|2024.3|2021.4|2018.4|200
1633077900000|2021-10-01 08:45:00|2024.3|2021.3|2023.4|2020.4|2024.3|2021.3|2022.4|2019.4|113
1633078200000|2021-10-01 08:50:00|2023.3|2020.3|2022.4|2019.4|2023.3|2020.3|2022.4|2019.4|78
1633078500000|2021-10-01 08:55:00|2021.4|2018.4|2022.4|2019.4|2022.4|2019.4|2021.4|2018.4|57
1633078800000|2021-10-01 09:00:00|2024.3|2021.3|2026.8|2023.8|2026.8|2023.8|2023.9|2020.9|208
1633079100000|2021-10-01 09:05:00|2027.3|2024.3|2027.4|2024.4|2027.4|2024.4|2025.4|2022.4|61
1633079400000|2021-10-01 09:10:00|2027.3|2024.3|2029.3|2026.3|2029.3|2026.3|2027.3|2024.3|73
1633079700000|2021-10-01 09:15:00|2028.9|2025.9|2029.3|2026.3|2029.4|2026.4|2028.4|2025.4|60
1633080000000|2021-10-01 09:20:00|2029.4|2026.4|2026.4|2023.4|2029.4|2026.4|2026.4|2023.4|42
1633080300000|2021-10-01 09:25:00|2027.3|2024.3|2028.3|2025.3|2028.3|2025.3|2027.3|2024.3|11
1633080600000|2021-10-01 09:30:00|2027.4|2024.4|2029.3|2026.3|2029.3|2026.3|2025.9|2022.9|192
1633080900000|2021-10-01 09:35:00|2028.4|2025.4|2026.3|2023.3|2028.4|2025.4|2026.3|2023.3|95
1633081200000|2021-10-01 09:40:00|2026.4|2023.4|2027.3|2024.3|2027.3|2024.3|2026.4|2023.4|7
1633081500000|2021-10-01 09:45:00|2027.8|2024.8|2027.3|2024.3|2027.8|2024.8|2027.3|2024.3|30
1633081800000|2021-10-01 09:50:00|2026.4|2023.4|2023.4|2020.4|2026.4|2023.4|2023.4|2020.4|144
1633082100000|2021-10-01 09:55:00|2023.9|2020.9|2023.4|2020.4|2024.4|2021.4|2023.4|2020.4|81
1633082400000|2021-10-01 10:00:00|2023.9|2020.9|2025.3|2022.3|2026.3|2023.3|2023.9|2020.9|70
1633082700000|2021-10-01 10:05:00|2024.4|2021.4|2023.3|2020.3|2024.4|2021.4|2023.3|2020.3|17
1633083000000|2021-10-01 10:10:00|2023.8|2020.8|2025.3|2022.3|2025.3|2022.3|2023.3|2020.3|35
1633083300000|2021-10-01 10:15:00|2025.8|2022.8|2024.8|2021.8|2027.3|2024.3|2024.8|2021.8|91
1633083600000|2021-10-01 10:20:00|2025.3|2022.3|2025.3|2022.3|2025.3|2022.3|2024.3|2021.3|23
1633083900000|2021-10-01 10:25:00|2026.8|2023.8|2026.3|2023.3|2027.3|2024.3|2026.3|2023.3|53
1633084200000|2021-10-01 10:30:00|2027.3|2024.3|2027.3|2024.3|2027.3|2024.3|2026.3|2023.3|53
1633084500000|2021-10-01 10:35:00|2026.3|2023.3|2025.3|2022.3|2026.3|2023.3|2025.3|2022.3|69
1633084800000|2021-10-01 10:40:00|2024.4|2021.4|2025.3|2022.3|2025.3|2022.3|2024.3|2021.3|27
1633085100000|2021-10-01 10:45:00|2024.3|2021.3|2023.3|2020.3|2024.3|2021.3|2022.8|2019.8|44
1633085400000|2021-10-01 10:50:00|2022.3|2019.3|2022.3|2019.3|2023.3|2020.3|2022.3|2019.3|68
1633085700000|2021-10-01 10:55:00|2021.4|2018.4|2015.4|2012.4|2021.4|2018.4|2014.9|2011.9|369
1633086000000|2021-10-01 11:00:00|2016.4|2013.4|2016.4|2013.4|2017.4|2014.4|2015.4|2012.4|125
1633086300000|2021-10-01 11:05:00|2015.9|2012.9|2019.3|2016.3|2020.3|2017.3|2015.4|2012.4|209
1633086600000|2021-10-01 11:10:00|2020.3|2017.3|2021.8|2018.8|2021.8|2018.8|2019.3|2016.3|72
1633086900000|2021-10-01 11:15:00|2021.3|2018.3|2019.3|2016.3|2022.3|2019.3|2019.3|2016.3|46
1633087200000|2021-10-01 11:20:00|2020.3|2017.3|2018.3|2015.3|2020.3|2017.3|2018.3|2015.3|39
1633087500000|2021-10-01 11:25:00|2018.8|2015.8|2018.3|2015.3|2019.8|2016.8|2018.3|2015.3|71
1633087800000|2021-10-01 11:30:00|2018.8|2015.8|2020.3|2017.3|2020.3|2017.3|2017.3|2014.3|97
1633088100000|2021-10-01 11:35:00|2020.8|2017.8|2019.3|2016.3|2022.3|2019.3|2018.3|2015.3|106
1633088400000|2021-10-01 11:40:00|2018.3|2015.3|2018.4|2015.4|2018.4|2015.4|2016.3|2013.3|91
1633088700000|2021-10-01 11:45:00|2019.4|2016.4|2017.4|2014.4|2019.4|2016.4|2016.9|2013.9|52
1633089000000|2021-10-01 11:50:00|2016.4|2013.4|2013.4|2010.4|2016.4|2013.4|2013.4|2010.4|159
1633089300000|2021-10-01 11:55:00|2012.4|2009.4|2015.4|2012.4|2018.3|2015.3|2012.4|2009.4|372
1633089600000|2021-10-01 12:00:00|2014.9|2011.9|2013.4|2010.4|2015.4|2012.4|2012.4|2009.4|234
1633089900000|2021-10-01 12:05:00|2012.4|2009.4|2013.4|2010.4|2015.3|2012.3|2012.4|2009.4|361
1633090200000|2021-10-01 12:10:00|2012.4|2009.4|2009.4|2006.4|2012.4|2009.4|2007.9|2004.9|1093
1633090500000|2021-10-01 12:15:00|2010.4|2007.4|2009.4|2006.4|2010.4|2007.4|2009.4|2006.4|152
1633090800000|2021-10-01 12:20:00|2008.4|2005.4|2009.9|2006.9|2010.4|2007.4|2006.4|2003.4|394
1633091100000|2021-10-01 12:25:00|2009.4|2006.4|2011.3|2008.3|2011.3|2008.3|2008.4|2005.4|311
1633091400000|2021-10-01 12:30:00|2012.3|2009.3|2010.4|2007.4|2014.3|2011.3|2010.3|2007.3|251
1633091700000|2021-10-01 12:35:00|2010.3|2007.3|2005.4|2002.4|2010.3|2007.3|2005.4|2002.4|147
1633092000000|2021-10-01 12:40:00|2006.4|2003.4|2007.4|2004.4|2007.4|2004.4|2004.4|2001.4|296
1633092300000|2021-10-01 12:45:00|2006.4|2003.4|2006.4|2003.4|2008.4|2005.4|2006.4|2003.4|230
1633092600000|2021-10-01 12:50:00|2007.4|2004.4|2004.4|2001.4|2007.4|2004.4|2003.4|2000.4|202
1633092900000|2021-10-01 12:55:00|2003.4|2000.4|2004.4|2001.4|2005.4|2002.4|2003.4|2000.4|257
1633093200000|2021-10-01 13:00:00|2003.4|2000.4|2004.4|2001.4|2004.4|2001.4|2002.4|1999.4|439
1633093500000|2021-10-01 13:05:00|2005.4|2002.4|2007.4|2004.4|2008.4|2005.4|2004.4|2001.4|329
1633093800000|2021-10-01 13:10:00|2008.4|2005.4|2008.3|2005.3|2011.4|2008.4|2008.3|2005.3|243
1633094100000|2021-10-01 13:15:00|2008.4|2005.4|2013.3|2010.3|2017.3|2014.3|2008.3|2005.3|634
1633094400000|2021-10-01 13:20:00|2014.3|2011.3|2014.3|2011.3|2017.3|2014.3|2013.3|2010.3|183
1633094700000|2021-10-01 13:25:00|2013.3|2010.3|2015.3|2012.3|2016.3|2013.3|2011.3|2008.3|221
1633095000000|2021-10-01 13:30:00|2014.8|2011.8|2012.3|2009.3|2017.3|2014.3|2012.3|2009.3|289
1633095300000|2021-10-01 13:35:00|2012.4|2009.4|2013.3|2010.3|2014.3|2011.3|2011.3|2008.3|360
1633095600000|2021-10-01 13:40:00|2012.8|2009.8|2010.3|2007.3|2014.3|2011.3|2010.3|2007.3|268
1633095900000|2021-10-01 13:45:00|2009.3|2006.3|2015.3|2012.3|2015.3|2012.3|2009.3|2006.3|240
1633096200000|2021-10-01 13:50:00|2014.3|2011.3|2016.3|2013.3|2018.3|2015.3|2014.3|2011.3|395
1633096500000|2021-10-01 13:55:00|2017.3|2014.3|2017.3|2014.3|2018.3|2015.3|2015.3|2012.3|245
1633096800000|2021-10-01 14:00:00|2018.3|2015.3|2019.3|2016.3|2020.3|2017.3|2017.4|2014.4|361
1633097100000|2021-10-01 14:05:00|2018.3|2015.3|2013.3|2010.3|2018.3|2015.3|2012.3|2009.3|233
1633097400000|2021-10-01 14:10:00|2012.3|2009.3|2012.3|2009.3|2012.3|2009.3|2010.3|2007.3|232
1633097700000|2021-10-01 14:15:00|2011.3|2008.3|2018.3|2015.3|2019.3|2016.3|2009.3|2006.3|353
1633098000000|2021-10-01 14:20:00|2019.3|2016.3|2023.3|2020.3|2025.3|2022.3|2017.3|2014.3|465
1633098300000|2021-10-01 14:25:00|2023.8|2020.8|2024.3|2021.3|2025.3|2022.3|2023.3|2020.3|337
1633098600000|2021-10-01 14:30:00|2025.3|2022.3|2023.3|2020.3|2027.3|2024.3|2022.3|2019.3|595
1633098900000|2021-10-01 14:35:00|2022.3|2019.3|2022.3|2019.3|2025.3|2022.3|2022.3|2019.3|332
1633099200000|2021-10-01 14:40:00|2023.3|2020.3|2020.3|2017.3|2024.3|2021.3|2020.3|2017.3|321
1633099500000|2021-10-01 14:45:00|2019.3|2016.3|2017.3|2014.3|2020.3|2017.3|2017.3|2014.3|302
1633099800000|2021-10-01 14:50:00|2018.3|2015.3|2015.3|2012.3|2018.3|2015.3|2014.3|2011.3|367
1633100100000|2021-10-01 14:55:00|2016.3|2013.3|2021.3|2018.3|2021.3|2018.3|2016.3|2013.3|382
1633100400000|2021-10-01 15:00:00|2019.8|2016.8|2018.3|2015.3|2019.8|2016.8|2017.3|2014.3|191
1633100700000|2021-10-01 15:05:00|2019.3|2016.3|2022.3|2019.3|2023.3|2020.3|2019.3|2016.3|190
1633101000000|2021-10-01 15:10:00|2021.3|2018.3|2023.3|2020.3|2023.3|2020.3|2020.3|2017.3|112
1633101300000|2021-10-01 15:15:00|2022.8|2019.8|2019.3|2016.3|2023.3|2020.3|2019.3|2016.3|184
1633101600000|2021-10-01 15:20:00|2020.3|2017.3|2019.3|2016.3|2020.3|2017.3|2017.3|2014.3|312
1633101900000|2021-10-01 15:25:00|2020.3|2017.3|2023.8|2020.8|2023.8|2020.8|2019.3|2016.3|214
1633102200000|2021-10-01 15:30:00|2024.3|2021.3|2023.3|2020.3|2026.2|2023.2|2023.3|2020.3|387
1633102500000|2021-10-01 15:35:00|2022.8|2019.8|2018.8|2015.8|2023.3|2020.3|2018.3|2015.3|208
1633102800000|2021-10-01 15:40:00|2019.3|2016.3|2017.3|2014.3|2020.3|2017.3|2016.3|2013.3|267
1633103100000|2021-10-01 15:45:00|2018.3|2015.3|2017.3|2014.3|2019.8|2016.8|2017.3|2014.3|137
1633103400000|2021-10-01 15:50:00|2016.3|2013.3|2017.3|2014.3|2017.3|2014.3|2014.3|2011.3|171
1633103700000|2021-10-01 15:55:00|2016.4|2013.4|2015.3|2012.3|2016.4|2013.4|2012.3|2009.3|281
1633104000000|2021-10-01 16:00:00|2014.8|2011.8|2012.3|2009.3|2015.3|2012.3|2012.3|2009.3|135
1633104300000|2021-10-01 16:05:00|2011.4|2008.4|2012.3|2009.3|2013.3|2010.3|2010.8|2007.8|198
1633104600000|2021-10-01 16:10:00|2012.4|2009.4|2013.8|2010.8|2013.8|2010.8|2009.8|2006.8|649
1633104900000|2021-10-01 16:15:00|2013.3|2010.3|2016.8|2013.8|2019.3|2016.3|2013.3|2010.3|330
1633105200000|2021-10-01 16:20:00|2017.3|2014.3|2017.3|2014.3|2018.3|2015.3|2016.3|2013.3|129
1633105500000|2021-10-01 16:25:00|2016.3|2013.3|2016.3|2013.3|2016.8|2013.8|2012.3|2009.3|277
1633105800000|2021-10-01 16:30:00|2017.3|2014.3|2016.3|2013.3|2018.3|2015.3|2014.3|2011.3|230
1633106100000|2021-10-01 16:35:00|2017.3|2014.3|2020.3|2017.3|2020.3|2017.3|2015.3|2012.3|245
1633106400000|2021-10-01 16:40:00|2021.3|2018.3|2019.3|2016.3|2021.3|2018.3|2018.3|2015.3|247
1633106700000|2021-10-01 16:45:00|2018.3|2015.3|2017.3|2014.3|2019.3|2016.3|2015.3|2012.3|448
1633107000000|2021-10-01 16:50:00|2016.4|2013.4|2002.3|1999.3|2016.4|2013.4|2002.3|1999.3|2411
1633107300000|2021-10-01 16:55:00|2002.8|1999.8|2004.3|2001.3|2008.3|2005.3|2002.8|1999.8|970
1633332600000|2021-10-04 07:30:00|1986.4|1983.4|1986.4|1983.4|1992.4|1989.4|1986.4|1983.4|581
1633332900000|2021-10-04 07:35:00|1987.4|1984.4|1989.5|1986.5|1990.5|1987.5|1986|1983|353
1633333200000|2021-10-04 07:40:00|1990|1987|1991.5|1988.5|1993|1990|1990|1987|83
1633333500000|2021-10-04 07:45:00|1991|1988|1995|1992|1995.5|1992.5|1990|1987|88
1633333800000|2021-10-04 07:50:00|1994.5|1991.5|1995.5|1992.5|1995.5|1992.5|1993.5|1990.5|39
1633334100000|2021-10-04 07:55:00|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|27
1633334400000|2021-10-04 08:00:00|1995.5|1992.5|1994.5|1991.5|1995.5|1992.5|1994.5|1991.5|89
1633334700000|2021-10-04 08:05:00|1992.5|1989.5|1992.5|1989.5|1992.5|1989.5|1991|1988|42
1633335000000|2021-10-04 08:10:00|1993.5|1990.5|1992.5|1989.5|1994.5|1991.5|1992.5|1989.5|119
1633335300000|2021-10-04 08:15:00|1993|1990|1994.5|1991.5|1994.5|1991.5|1992.5|1989.5|30
1633335600000|2021-10-04 08:20:00|1995|1992|1994.5|1991.5|1996|1993|1993.5|1990.5|83
1633335900000|2021-10-04 08:25:00|1995|1992|1997.5|1994.5|1997.5|1994.5|1994.5|1991.5|19
1633336200000|2021-10-04 08:30:00|1997.4|1994.4|1997.5|1994.5|1997.5|1994.5|1995.5|1992.5|105
1633336500000|2021-10-04 08:35:00|1995.6|1992.6|1996.5|1993.5|1997|1994|1995.5|1992.5|73
1633336800000|2021-10-04 08:40:00|1997.5|1994.5|2000.5|1997.5|2002.9|1999.9|1997.5|1994.5|374
1633337100000|2021-10-04 08:45:00|1999.5|1996.5|2000.5|1997.5|2000.5|1997.5|1999.5|1996.5|34
1633337400000|2021-10-04 08:50:00|2001.5|1998.5|2003.4|2000.4|2003.5|2000.5|2001.5|1998.5|50
1633337700000|2021-10-04 08:55:00|2003.5|2000.5|2004.4|2001.4|2004.4|2001.4|2003.5|2000.5|56
1633338000000|2021-10-04 09:00:00|2004.5|2001.5|2004.5|2001.5|2004.5|2001.5|2004.5|2001.5|217
1633338300000|2021-10-04 09:05:00|2004.4|2001.4|2004.4|2001.4|2004.5|2001.5|2003.5|2000.5|133
1633338600000|2021-10-04 09:10:00|2003.4|2000.4|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|53
1633338900000|2021-10-04 09:15:00|2004.4|2001.4|2003.4|2000.4|2004.4|2001.4|2003.4|2000.4|109
1633339200000|2021-10-04 09:20:00|2002.4|1999.4|2002.9|1999.9|2003.4|2000.4|2002.4|1999.4|40
1633339500000|2021-10-04 09:25:00|2002.4|1999.4|2003.4|2000.4|2003.9|2000.9|2002.4|1999.4|14
1633339800000|2021-10-04 09:30:00|2004.4|2001.4|2003.4|2000.4|2004.4|2001.4|2003.4|2000.4|71
1633340100000|2021-10-04 09:35:00|2002.4|1999.4|2002.4|1999.4|2003.4|2000.4|2002.4|1999.4|18
1633340400000|2021-10-04 09:40:00|2002.9|1999.9|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|8
1633340700000|2021-10-04 09:45:00|2002.5|1999.5|2003.4|2000.4|2003.4|2000.4|2000.5|1997.5|26
1633341000000|2021-10-04 09:50:00|2003.9|2000.9|2004.4|2001.4|2004.4|2001.4|2003.4|2000.4|15
1633341300000|2021-10-04 09:55:00|2004.9|2001.9|2005.4|2002.4|2005.4|2002.4|2004.9|2001.9|31
1633341600000|2021-10-04 10:00:00|2004.9|2001.9|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|44
1633341900000|2021-10-04 10:05:00|2005.4|2002.4|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|79
1633342200000|2021-10-04 10:10:00|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|119
1633342500000|2021-10-04 10:15:00|||||||||17
1633342800000|2021-10-04 10:20:00|2004.5|2001.5|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|61
1633343100000|2021-10-04 10:25:00|2004.4|2001.4|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|39
1633343400000|2021-10-04 10:30:00|2004.4|2001.4|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|58
1633343700000|2021-10-04 10:35:00|2004.5|2001.5|2004.4|2001.4|2004.5|2001.5|2004.4|2001.4|40
1633344000000|2021-10-04 10:40:00|2004.5|2001.5|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|76
1633344300000|2021-10-04 10:45:00|2005.4|2002.4|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|47
1633344600000|2021-10-04 10:50:00|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|121
1633344900000|2021-10-04 10:55:00|2005.5|2002.5|2005.4|2002.4|2006.4|2003.4|2005.4|2002.4|60
1633345200000|2021-10-04 11:00:00|2004.5|2001.5|2004.4|2001.4|2004.5|2001.5|2004.4|2001.4|19
1633345500000|2021-10-04 11:05:00|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|26
1633345800000|2021-10-04 11:10:00|2005.9|2002.9|2006.4|2003.4|2006.4|2003.4|2005.9|2002.9|48
1633346100000|2021-10-04 11:15:00|||||||||84
1633346400000|2021-10-04 11:20:00|2006.5|2003.5|2006.4|2003.4|2006.5|2003.5|2006.4|2003.4|15
1633346700000|2021-10-04 11:25:00|||||||||28
1633347000000|2021-10-04 11:30:00|2007.4|2004.4|2007.4|2004.4|2008.4|2005.4|2007.4|2004.4|124
1633347300000|2021-10-04 11:35:00|2007.9|2004.9|2007.4|2004.4|2007.9|2004.9|2007.4|2004.4|37
1633347600000|2021-10-04 11:40:00|2007.9|2004.9|2007.4|2004.4|2007.9|2004.9|2007.4|2004.4|33
1633347900000|2021-10-04 11:45:00|||||||||44
1633348200000|2021-10-04 11:50:00|2006.5|2003.5|2007.5|2004.5|2007.5|2004.5|2005.9|2002.9|244
1633348500000|2021-10-04 11:55:00|2006.5|2003.5|1998.6|1995.6|2006.5|2003.5|1998.6|1995.6|982
1633348800000|2021-10-04 12:00:00|1999.1|1996.1|1991.1|1988.1|1999.6|1996.6|1990.7|1987.7|698
1633349100000|2021-10-04 12:05:00|1990.7|1987.7|1989.7|1986.7|1992.6|1989.6|1987.7|1984.7|1187
1633349400000|2021-10-04 12:10:00|1987.7|1984.7|1987.7|1984.7|1988.7|1985.7|1986.7|1983.7|484
1633349700000|2021-10-04 12:15:00|1988.6|1985.6|1989.7|1986.7|1989.7|1986.7|1987.7|1984.7|370
1633350000000|2021-10-04 12:20:00|1988.7|1985.7|1988.7|1985.7|1988.7|1985.7|1986.7|1983.7|343
1633350300000|2021-10-04 12:25:00|1989.7|1986.7|1989.7|1986.7|1990.7|1987.7|1987.7|1984.7|175
1633350600000|2021-10-04 12:30:00|1988.7|1985.7|1982.2|1979.2|1988.7|1985.7|1981.7|1978.7|412
1633350900000|2021-10-04 12:35:00|1982.7|1979.7|1971.7|1968.7|1982.7|1979.7|1970.3|1967.3|1306
1633351200000|2021-10-04 12:40:00|1971.3|1968.3|1967.8|1964.8|1973.7|1970.7|1967.7|1964.7|1220
1633351500000|2021-10-04 12:45:00|1968.3|1965.3|1973.7|1970.7|1973.7|1970.7|1967.8|1964.8|658
1633351800000|2021-10-04 12:50:00|1973.2|1970.2|1975.7|1972.7|1977.7|1974.7|1973.2|1970.2|475
1633352100000|2021-10-04 12:55:00|1974.7|1971.7|1975.7|1972.7|1979.6|1976.6|1974.7|1971.7|465
1633352400000|2021-10-04 13:00:00|1976.2|1973.2|1973.7|1970.7|1976.7|1973.7|1973.7|1970.7|219
1633352700000|2021-10-04 13:05:00|1972.7|1969.7|1972.7|1969.7|1974.7|1971.7|1972.7|1969.7|225
1633353000000|2021-10-04 13:10:00|1972.2|1969.2|1976.7|1973.7|1976.7|1973.7|1972.2|1969.2|299
1633353300000|2021-10-04 13:15:00|1977.6|1974.6|1974.7|1971.7|1977.6|1974.6|1974.7|1971.7|85
1633353600000|2021-10-04 13:20:00|1973.7|1970.7|1973.7|1970.7|1973.7|1970.7|1972.7|1969.7|141
1633353900000|2021-10-04 13:25:00|1972.7|1969.7|1976.7|1973.7|1976.7|1973.7|1972.7|1969.7|204
1633354200000|2021-10-04 13:30:00|1977.6|1974.6|1978.7|1975.7|1979.7|1976.7|1975.7|1972.7|462
1633354500000|2021-10-04 13:35:00|1978.6|1975.6|1975.7|1972.7|1978.6|1975.6|1974.7|1971.7|247
1633354800000|2021-10-04 13:40:00|1976.2|1973.2|1982.7|1979.7|1983.6|1980.6|1975.7|1972.7|501
1633355100000|2021-10-04 13:45:00|1982.6|1979.6|1990.1|1987.1|1990.6|1987.6|1981.7|1978.7|946
1633355400000|2021-10-04 13:50:00|1989.6|1986.6|1987.2|1984.2|1989.6|1986.6|1982.7|1979.7|591
1633355700000|2021-10-04 13:55:00|1987.6|1984.6|1985.6|1982.6|1988.6|1985.6|1984.7|1981.7|325
1633356000000|2021-10-04 14:00:00|1986.6|1983.6|1983.6|1980.6|1986.6|1983.6|1983.6|1980.6|230
1633356300000|2021-10-04 14:05:00|1984.1|1981.1|1990.6|1987.6|1992.6|1989.6|1984.1|1981.1|356
1633356600000|2021-10-04 14:10:00|1989.6|1986.6|1993.6|1990.6|1993.6|1990.6|1988.6|1985.6|535
1633356900000|2021-10-04 14:15:00|1992.6|1989.6|1990.6|1987.6|1992.6|1989.6|1990.6|1987.6|238
1633357200000|2021-10-04 14:20:00|1991.5|1988.5|1993.6|1990.6|1994.6|1991.6|1991.5|1988.5|107
1633357500000|2021-10-04 14:25:00|1994.5|1991.5|1992.5|1989.5|1994.6|1991.6|1989.6|1986.6|255
1633357800000|2021-10-04 14:30:00|1991.6|1988.6|1992.6|1989.6|1992.6|1989.6|1990.5|1987.5|155
1633358100000|2021-10-04 14:35:00|1991.6|1988.6|1988.6|1985.6|1992.6|1989.6|1988.6|1985.6|381
1633358400000|2021-10-04 14:40:00|1989.6|1986.6|1989.6|1986.6|1990.6|1987.6|1986.6|1983.6|281
1633358700000|2021-10-04 14:45:00|1989.1|1986.1|1987.6|1984.6|1989.6|1986.6|1986.6|1983.6|83
1633359000000|2021-10-04 14:50:00|1986.7|1983.7|1984.6|1981.6|1989.6|1986.6|1984.6|1981.6|373
1633359300000|2021-10-04 14:55:00|1983.6|1980.6|1978.7|1975.7|1983.6|1980.6|1978.6|1975.6|654
1633359600000|2021-10-04 15:00:00|1978.6|1975.6|1974.6|1971.6|1978.6|1975.6|1974.6|1971.6|410
1633359900000|2021-10-04 15:05:00|1974.7|1971.7|1973.6|1970.6|1975.6|1972.6|1973.6|1970.6|215
1633360200000|2021-10-04 15:10:00|1972.7|1969.7|1974.2|1971.2|1974.6|1971.6|1972.7|1969.7|212
1633360500000|2021-10-04 15:15:00|1974.6|1971.6|1975.7|1972.7|1975.7|1972.7|1973.7|1970.7|341
1633360800000|2021-10-04 15:20:00|1974.7|1971.7|1973.7|1970.7|1975.7|1972.7|1973.7|1970.7|269
1633361100000|2021-10-04 15:25:00|1973.6|1970.6|1972.7|1969.7|1973.7|1970.7|1972.7|1969.7|295
1633361400000|2021-10-04 15:30:00|1973.7|1970.7|1973.7|1970.7|1973.7|1970.7|1973.2|1970.2|71
1633361700000|2021-10-04 15:35:00|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|63
1633362000000|2021-10-04 15:40:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1971.7|1968.7|238
1633362300000|2021-10-04 15:45:00|1972.2|1969.2|1971.7|1968.7|1972.7|1969.7|1970.7|1967.7|253
1633362600000|2021-10-04 15:50:00|1972.6|1969.6|1971.7|1968.7|1972.6|1969.6|1971.7|1968.7|66
1633362900000|2021-10-04 15:55:00|1970.7|1967.7|1971.7|1968.7|1971.7|1968.7|1969.7|1966.7|917
1633363200000|2021-10-04 16:00:00|1970.7|1967.7|1969.7|1966.7|1970.7|1967.7|1969.7|1966.7|257
1633363500000|2021-10-04 16:05:00|1970.7|1967.7|1970.7|1967.7|1971.7|1968.7|1970.7|1967.7|551
1633363800000|2021-10-04 16:10:00|1969.7|1966.7|1969.7|1966.7|1970.6|1967.6|1969.7|1966.7|257
1633364100000|2021-10-04 16:15:00|||||||||46
1633364400000|2021-10-04 16:20:00|1968.7|1965.7|1966.7|1963.7|1968.7|1965.7|1965.7|1962.7|668
1633364700000|2021-10-04 16:25:00|1965.7|1962.7|1963.7|1960.7|1965.7|1962.7|1962.7|1959.7|410
1633365000000|2021-10-04 16:30:00|1963.2|1960.2|1965.7|1962.7|1967.7|1964.7|1962.7|1959.7|340
1633365300000|2021-10-04 16:35:00|1965.2|1962.2|1964.6|1961.6|1965.7|1962.7|1963.7|1960.7|137
1633365600000|2021-10-04 16:40:00|1964.2|1961.2|1963.2|1960.2|1964.7|1961.7|1962.7|1959.7|734
1633365900000|2021-10-04 16:45:00|1963.7|1960.7|1964.7|1961.7|1966.7|1963.7|1962.7|1959.7|563
1633366200000|2021-10-04 16:50:00|1964.2|1961.2|1967.6|1964.6|1969.6|1966.6|1963.2|1960.2|2191
1633366500000|2021-10-04 16:55:00|1967.1|1964.1|1967.6|1964.6|1969.6|1966.6|1966.6|1963.6|447
1633419000000|2021-10-05 07:30:00|1975.4|1972.4|1974.4|1971.4|1979.9|1976.9|1974.4|1971.4|231
1633419300000|2021-10-05 07:35:00|1974.3|1971.3|1973.4|1970.4|1974.4|1971.4|1971.9|1968.9|220
1633419600000|2021-10-05 07:40:00|1973.9|1970.9|1971.5|1968.5|1974.4|1971.4|1971.4|1968.4|67
1633419900000|2021-10-05 07:45:00|1971|1968|1974.4|1971.4|1974.4|1971.4|1971|1968|61
1633420200000|2021-10-05 07:50:00|1974.5|1971.5|1974.5|1971.5|1974.5|1971.5|1973.5|1970.5|147
1633420500000|2021-10-05 07:55:00|1974.4|1971.4|1974.5|1971.5|1974.5|1971.5|1974.4|1971.4|74
1633420800000|2021-10-05 08:00:00|1974|1971|1973.5|1970.5|1974.5|1971.5|1973.5|1970.5|29
1633421100000|2021-10-05 08:05:00|1973.9|1970.9|1974.4|1971.4|1974.4|1971.4|1973.9|1970.9|14
1633421400000|2021-10-05 08:10:00|1974|1971|1973.4|1970.4|1974.4|1971.4|1971.5|1968.5|82
1633421700000|2021-10-05 08:15:00|1973.5|1970.5|1973.5|1970.5|1975.4|1972.4|1973.5|1970.5|49
1633422000000|2021-10-05 08:20:00|1973.4|1970.4|1975.4|1972.4|1975.9|1972.9|1973.4|1970.4|82
1633422300000|2021-10-05 08:25:00|1974.4|1971.4|1971.4|1968.4|1974.4|1971.4|1971.4|1968.4|34
1633422600000|2021-10-05 08:30:00|1972.4|1969.4|1971.5|1968.5|1974.4|1971.4|1971.4|1968.4|44
1633422900000|2021-10-05 08:35:00|1971.4|1968.4|1966.5|1963.5|1971.4|1968.4|1966|1963|35
1633423200000|2021-10-05 08:40:00|1967.5|1964.5|1963.5|1960.5|1967.5|1964.5|1963.5|1960.5|225
1633423500000|2021-10-05 08:45:00|1964.5|1961.5|1963|1960|1964.5|1961.5|1962|1959|162
1633423800000|2021-10-05 08:50:00|1963.5|1960.5|1965.5|1962.5|1965.5|1962.5|1963.5|1960.5|60
1633424100000|2021-10-05 08:55:00|1966.5|1963.5|1969.5|1966.5|1969.5|1966.5|1966.5|1963.5|120
1633424400000|2021-10-05 09:00:00|1968.5|1965.5|1969.5|1966.5|1970.5|1967.5|1968.5|1965.5|147
1633424700000|2021-10-05 09:05:00|1968.5|1965.5|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|46
1633425000000|2021-10-05 09:10:00|1968.5|1965.5|1969.5|1966.5|1969.5|1966.5|1968.5|1965.5|7
1633425300000|2021-10-05 09:15:00|||||||||3
1633425600000|2021-10-05 09:20:00|1970.4|1967.4|1969.5|1966.5|1970.5|1967.5|1969.5|1966.5|23
1633425900000|2021-10-05 09:25:00|1969.4|1966.4|1968.5|1965.5|1969.4|1966.4|1968.5|1965.5|18
1633426200000|2021-10-05 09:30:00|1968|1965|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|23
1633426500000|2021-10-05 09:35:00|||||||||11
1633426800000|2021-10-05 09:40:00|1968.5|1965.5|1967.5|1964.5|1968.5|1965.5|1966.5|1963.5|77
1633427100000|2021-10-05 09:45:00|||||||||18
1633427400000|2021-10-05 09:50:00|1968.5|1965.5|1967.5|1964.5|1968.5|1965.5|1966.5|1963.5|34
1633427700000|2021-10-05 09:55:00|1966.5|1963.5|1967.5|1964.5|1968|1965|1966.5|1963.5|75
1633428000000|2021-10-05 10:00:00|1967|1964|1966.5|1963.5|1967.5|1964.5|1966.5|1963.5|21
1633428300000|2021-10-05 10:05:00|1966|1963|1966.5|1963.5|1966.5|1963.5|1965.5|1962.5|70
1633428600000|2021-10-05 10:10:00|1966|1963|1966.5|1963.5|1966.5|1963.5|1965.5|1962.5|30
1633428900000|2021-10-05 10:15:00|1966|1963|1962.5|1959.5|1966|1963|1962.5|1959.5|42
1633429200000|2021-10-05 10:20:00|1962.1|1959.1|1962.5|1959.5|1962.5|1959.5|1961.5|1958.5|29
1633429500000|2021-10-05 10:25:00|1963|1960|1962.5|1959.5|1963|1960|1962.5|1959.5|45
1633429800000|2021-10-05 10:30:00|||||||||1
1633430100000|2021-10-05 10:35:00|1963.5|1960.5|1965.5|1962.5|1965.5|1962.5|1963.5|1960.5|94
1633430400000|2021-10-05 10:40:00|1966.5|1963.5|1966.5|1963.5|1967.5|1964.5|1966.5|1963.5|95
1633430700000|2021-10-05 10:45:00|1966.4|1963.4|1966.5|1963.5|1968.4|1965.4|1966.4|1963.4|25
1633431000000|2021-10-05 10:50:00|1965.5|1962.5|1964.5|1961.5|1965.5|1962.5|1964.5|1961.5|45
1633431300000|2021-10-05 10:55:00|1965.5|1962.5|1966|1963|1966.5|1963.5|1965.5|1962.5|80
1633431600000|2021-10-05 11:00:00|1966.5|1963.5|1968.5|1965.5|1969.5|1966.5|1966.5|1963.5|89
1633431900000|2021-10-05 11:05:00|1969|1966|1969.5|1966.5|1969.5|1966.5|1968.5|1965.5|48
1633432200000|2021-10-05 11:10:00|1970|1967|1971.5|1968.5|1972.5|1969.5|1969.5|1966.5|64
1633432500000|2021-10-05 11:15:00|1971|1968|1971.5|1968.5|1974.5|1971.5|1970.5|1967.5|103
1633432800000|2021-10-05 11:20:00|1972|1969|1971.5|1968.5|1973.4|1970.4|1971.5|1968.5|26
1633433100000|2021-10-05 11:25:00|1971.4|1968.4|1974.9|1971.9|1975.4|1972.4|1971.4|1968.4|58
1633433400000|2021-10-05 11:30:00|1974.5|1971.5|1975.4|1972.4|1975.5|1972.5|1973.5|1970.5|45
1633433700000|2021-10-05 11:35:00|1975|1972|1976.4|1973.4|1976.4|1973.4|1974.4|1971.4|176
1633434000000|2021-10-05 11:40:00|1977.4|1974.4|1977.4|1974.4|1977.4|1974.4|1975.4|1972.4|101
1633434300000|2021-10-05 11:45:00|1976.4|1973.4|1977.3|1974.3|1977.4|1974.4|1976.4|1973.4|84
1633434600000|2021-10-05 11:50:00|1976.4|1973.4|1976.4|1973.4|1976.4|1973.4|1975.4|1972.4|65
1633434900000|2021-10-05 11:55:00|1977.3|1974.3|1980.3|1977.3|1981.3|1978.3|1977.3|1974.3|487
1633435200000|2021-10-05 12:00:00|1980.8|1977.8|1977.4|1974.4|1981.3|1978.3|1974.4|1971.4|686
1633435500000|2021-10-05 12:05:00|1977.3|1974.3|1977.4|1974.4|1983.3|1980.3|1975.4|1972.4|295
1633435800000|2021-10-05 12:10:00|1977.3|1974.3|1980.3|1977.3|1983.3|1980.3|1976.4|1973.4|456
1633436100000|2021-10-05 12:15:00|1981.3|1978.3|1980.3|1977.3|1982.3|1979.3|1980.3|1977.3|166
1633436400000|2021-10-05 12:20:00|1981.3|1978.3|1982.3|1979.3|1984.3|1981.3|1981.3|1978.3|221
1633436700000|2021-10-05 12:25:00|1983.3|1980.3|1983.3|1980.3|1983.8|1980.8|1980.3|1977.3|169
1633437000000|2021-10-05 12:30:00|1982.3|1979.3|1984.3|1981.3|1984.3|1981.3|1982.3|1979.3|104
1633437300000|2021-10-05 12:35:00|1983.3|1980.3|1994.3|1991.3|1996.2|1993.2|1983.3|1980.3|614
1633437600000|2021-10-05 12:40:00|1994.8|1991.8|1997.2|1994.2|1997.2|1994.2|1991.3|1988.3|440
1633437900000|2021-10-05 12:45:00|1996.7|1993.7|1997.3|1994.3|2000.2|1997.2|1996.2|1993.2|567
1633438200000|2021-10-05 12:50:00|1998.3|1995.3|1998.2|1995.2|2002.2|1999.2|1997.3|1994.3|270
1633438500000|2021-10-05 12:55:00|1998.7|1995.7|1992.3|1989.3|2001.2|1998.2|1991.8|1988.8|403
1633438800000|2021-10-05 13:00:00|1993.3|1990.3|1990.3|1987.3|1994.2|1991.2|1989.3|1986.3|250
1633439100000|2021-10-05 13:05:00|1989.8|1986.8|1986.3|1983.3|1990.3|1987.3|1986.2|1983.2|307
1633439400000|2021-10-05 13:10:00|1986.2|1983.2|1988.2|1985.2|1988.2|1985.2|1985.3|1982.3|469
1633439700000|2021-10-05 13:15:00|1987.2|1984.2|1987.3|1984.3|1988.3|1985.3|1984.3|1981.3|300
1633440000000|2021-10-05 13:20:00|1986.4|1983.4|1987.3|1984.3|1989.3|1986.3|1986.3|1983.3|180
1633440300000|2021-10-05 13:25:00|1986.3|1983.3|1981.3|1978.3|1986.3|1983.3|1980.4|1977.4|294
1633440600000|2021-10-05 13:30:00|1980.8|1977.8|1985.3|1982.3|1985.3|1982.3|1980.3|1977.3|269
1633440900000|2021-10-05 13:35:00|1986.3|1983.3|1983.3|1980.3|1986.3|1983.3|1981.3|1978.3|251
1633441200000|2021-10-05 13:40:00|1983.4|1980.4|1987.3|1984.3|1987.3|1984.3|1983.3|1980.3|131
1633441500000|2021-10-05 13:45:00|1988.3|1985.3|1990.2|1987.2|1991.3|1988.3|1988.3|1985.3|244
1633441800000|2021-10-05 13:50:00|1990.3|1987.3|1988.3|1985.3|1993.2|1990.2|1988.3|1985.3|262
1633442100000|2021-10-05 13:55:00|1989.3|1986.3|1986.3|1983.3|1989.3|1986.3|1986.3|1983.3|112
1633442400000|2021-10-05 14:00:00|1987.3|1984.3|1985.3|1982.3|1987.3|1984.3|1985.3|1982.3|123
1633442700000|2021-10-05 14:05:00|1986.3|1983.3|1991.3|1988.3|1991.3|1988.3|1986.3|1983.3|116
1633443000000|2021-10-05 14:10:00|1992.3|1989.3|1995.2|1992.2|1996.2|1993.2|1991.3|1988.3|371
1633443300000|2021-10-05 14:15:00|1994.3|1991.3|1996.2|1993.2|1998.7|1995.7|1994.2|1991.2|650
1633443600000|2021-10-05 14:20:00|1996.1|1993.1|1994.2|1991.2|1996.2|1993.2|1994.2|1991.2|182
1633443900000|2021-10-05 14:25:00|1995.2|1992.2|1993.2|1990.2|1996.2|1993.2|1993.2|1990.2|190
1633444200000|2021-10-05 14:30:00|1991.3|1988.3|1993.2|1990.2|1994.2|1991.2|1991.2|1988.2|251
1633444500000|2021-10-05 14:35:00|1994.2|1991.2|1994.2|1991.2|1996.2|1993.2|1993.2|1990.2|225
1633444800000|2021-10-05 14:40:00|1993.3|1990.3|1990.2|1987.2|1993.7|1990.7|1989.7|1986.7|237
1633445100000|2021-10-05 14:45:00|1991.2|1988.2|1992.2|1989.2|1993.2|1990.2|1991.2|1988.2|91
1633445400000|2021-10-05 14:50:00|1993.2|1990.2|1992.2|1989.2|1993.2|1990.2|1991.7|1988.7|177
1633445700000|2021-10-05 14:55:00|1993.2|1990.2|1994.2|1991.2|1995.2|1992.2|1993.2|1990.2|152
1633446000000|2021-10-05 15:00:00|1995.2|1992.2|1999.2|1996.2|1999.2|1996.2|1995.2|1992.2|333
1633446300000|2021-10-05 15:05:00|2000.1|1997.1|2001.2|1998.2|2001.7|1998.7|1999.2|1996.2|228
1633446600000|2021-10-05 15:10:00|2000.2|1997.2|1999.2|1996.2|2000.2|1997.2|1998.2|1995.2|84
1633446900000|2021-10-05 15:15:00|2000.2|1997.2|1999.2|1996.2|2001.2|1998.2|1999.2|1996.2|147
1633447200000|2021-10-05 15:20:00|1998.2|1995.2|1998.2|1995.2|1998.2|1995.2|1998.2|1995.2|251
1633447500000|2021-10-05 15:25:00|1997.7|1994.7|1997.2|1994.2|1998.2|1995.2|1997.2|1994.2|170
1633447800000|2021-10-05 15:30:00|1996.2|1993.2|1998.2|1995.2|1998.2|1995.2|1996.2|1993.2|267
1633448100000|2021-10-05 15:35:00|1997.7|1994.7|1997.2|1994.2|1998.2|1995.2|1997.2|1994.2|61
1633448400000|2021-10-05 15:40:00|1995.2|1992.2|1990.2|1987.2|1995.7|1992.7|1989.2|1986.2|602
1633448700000|2021-10-05 15:45:00|1991.2|1988.2|1996.2|1993.2|1996.2|1993.2|1991.2|1988.2|252
1633449000000|2021-10-05 15:50:00|1997.1|1994.1|1997.2|1994.2|1998.2|1995.2|1997.1|1994.1|98
1633449300000|2021-10-05 15:55:00|1996.2|1993.2|1992.2|1989.2|1996.2|1993.2|1990.7|1987.7|212
1633449600000|2021-10-05 16:00:00|||||||||63
1633449900000|2021-10-05 16:05:00|1993.2|1990.2|1987.2|1984.2|1993.2|1990.2|1986.3|1983.3|410
1633450200000|2021-10-05 16:10:00|1986.8|1983.8|1986.3|1983.3|1986.8|1983.8|1985.3|1982.3|47
1633450500000|2021-10-05 16:15:00|1986.2|1983.2|1986.2|1983.2|1987.3|1984.3|1985.2|1982.2|178
1633450800000|2021-10-05 16:20:00|1986.3|1983.3|1985.3|1982.3|1986.3|1983.3|1984.8|1981.8|107
1633451100000|2021-10-05 16:25:00|1986.2|1983.2|1986.3|1983.3|1986.3|1983.3|1983.3|1980.3|277
1633451400000|2021-10-05 16:30:00|1985.3|1982.3|1983.3|1980.3|1986.3|1983.3|1982.3|1979.3|420
1633451700000|2021-10-05 16:35:00|1982.8|1979.8|1981.3|1978.3|1983.3|1980.3|1981.3|1978.3|231
1633452000000|2021-10-05 16:40:00|1982.3|1979.3|1982.3|1979.3|1983.3|1980.3|1982.3|1979.3|260
1633452300000|2021-10-05 16:45:00|1982.8|1979.8|1980.9|1977.9|1983.4|1980.4|1980.3|1977.3|445
1633452600000|2021-10-05 16:50:00|1981.3|1978.3|1984.4|1981.4|1985.4|1982.4|1980.4|1977.4|1547
1633452900000|2021-10-05 16:55:00|1985.4|1982.4|1982.9|1979.9|1985.4|1982.4|1982.4|1979.4|728
1633505400000|2021-10-06 07:30:00|1982.7|1979.7|1979.7|1976.7|1985.2|1982.2|1977.2|1974.2|360
1633505700000|2021-10-06 07:35:00|1979.2|1976.2|1973.4|1970.4|1979.2|1976.2|1972.8|1969.8|224
1633506000000|2021-10-06 07:40:00|1973.3|1970.3|1974.3|1971.3|1975.3|1972.3|1973.3|1970.3|117
1633506300000|2021-10-06 07:45:00|1974.8|1971.8|1975.3|1972.3|1978.2|1975.2|1974.8|1971.8|123
1633506600000|2021-10-06 07:50:00|1974.3|1971.3|1972.3|1969.3|1974.3|1971.3|1972.3|1969.3|103
1633506900000|2021-10-06 07:55:00|1971.9|1968.9|1969.4|1966.4|1971.9|1968.9|1969.4|1966.4|492
1633507200000|2021-10-06 08:00:00|1968.9|1965.9|1965.4|1962.4|1968.9|1965.9|1964.4|1961.4|310
1633507500000|2021-10-06 08:05:00|1964.9|1961.9|1966.4|1963.4|1966.4|1963.4|1964.4|1961.4|91
1633507800000|2021-10-06 08:10:00|1967.4|1964.4|1966.4|1963.4|1968.4|1965.4|1966.4|1963.4|141
1633508100000|2021-10-06 08:15:00|1967.4|1964.4|1968.9|1965.9|1968.9|1965.9|1966.9|1963.9|82
1633508400000|2021-10-06 08:20:00|1969.4|1966.4|1972.4|1969.4|1973.4|1970.4|1969.4|1966.4|89
1633508700000|2021-10-06 08:25:00|1973.4|1970.4|1973.4|1970.4|1975.4|1972.4|1972.4|1969.4|62
1633509000000|2021-10-06 08:30:00|1974.4|1971.4|1974.4|1971.4|1975.4|1972.4|1974.4|1971.4|83
1633509300000|2021-10-06 08:35:00|1973.4|1970.4|1973.4|1970.4|1973.4|1970.4|1972.4|1969.4|43
1633509600000|2021-10-06 08:40:00|1974.4|1971.4|1978.4|1975.4|1978.4|1975.4|1974.3|1971.3|222
1633509900000|2021-10-06 08:45:00|||||||||180
1633510200000|2021-10-06 08:50:00|1979.4|1976.4|1980.3|1977.3|1982.3|1979.3|1979.4|1976.4|192
1633510500000|2021-10-06 08:55:00|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|45
1633510800000|2021-10-06 09:00:00|1979.4|1976.4|1981.3|1978.3|1981.3|1978.3|1977.3|1974.3|111
1633511100000|2021-10-06 09:05:00|||||||||76
1633511400000|2021-10-06 09:10:00|1980.8|1977.8|1980.3|1977.3|1981.3|1978.3|1980.3|1977.3|17
1633511700000|2021-10-06 09:15:00|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|13
1633512000000|2021-10-06 09:20:00|1980.3|1977.3|1979.3|1976.3|1980.8|1977.8|1979.3|1976.3|35
1633512300000|2021-10-06 09:25:00|1979.2|1976.2|1978.8|1975.8|1979.3|1976.3|1978.3|1975.3|21
1633512600000|2021-10-06 09:30:00|1978.3|1975.3|1977.3|1974.3|1980.3|1977.3|1977.3|1974.3|25
1633512900000|2021-10-06 09:35:00|1976.8|1973.8|1976.3|1973.3|1977.3|1974.3|1974.3|1971.3|47
1633513200000|2021-10-06 09:40:00|1975.8|1972.8|1976.3|1973.3|1976.3|1973.3|1974.3|1971.3|54
1633513500000|2021-10-06 09:45:00|1975.8|1972.8|1976.3|1973.3|1976.3|1973.3|1975.8|1972.8|39
1633513800000|2021-10-06 09:50:00|1977.3|1974.3|1978.3|1975.3|1978.3|1975.3|1977.3|1974.3|14
1633514100000|2021-10-06 09:55:00|1977.3|1974.3|1977.3|1974.3|1978.3|1975.3|1976.8|1973.8|23
1633514400000|2021-10-06 10:00:00|1976.8|1973.8|1975.3|1972.3|1976.8|1973.8|1974.3|1971.3|59
1633514700000|2021-10-06 10:05:00|1974.3|1971.3|1975.3|1972.3|1975.3|1972.3|1974.3|1971.3|16
1633515000000|2021-10-06 10:10:00|1976.2|1973.2|1977.3|1974.3|1977.3|1974.3|1976.2|1973.2|46
1633515300000|2021-10-06 10:15:00|1978.3|1975.3|1979.3|1976.3|1979.3|1976.3|1978.3|1975.3|25
1633515600000|2021-10-06 10:20:00|1980.3|1977.3|1979.7|1976.7|1981.2|1978.2|1979.2|1976.2|55
1633515900000|2021-10-06 10:25:00|1979.3|1976.3|1980.2|1977.2|1980.7|1977.7|1979.2|1976.2|18
1633516200000|2021-10-06 10:30:00|1980.1|1977.1|1978.3|1975.3|1980.1|1977.1|1977.8|1974.8|23
1633516500000|2021-10-06 10:35:00|1977.8|1974.8|1979.2|1976.2|1979.2|1976.2|1977.3|1974.3|30
1633516800000|2021-10-06 10:40:00|1980.2|1977.2|1978.2|1975.2|1980.2|1977.2|1978.2|1975.2|21
1633517100000|2021-10-06 10:45:00|1978.3|1975.3|1979.2|1976.2|1979.2|1976.2|1978.3|1975.3|14
1633517700000|2021-10-06 10:55:00|1978.7|1975.7|1979.2|1976.2|1979.2|1976.2|1978.7|1975.7|4
1633518000000|2021-10-06 11:00:00|1978.3|1975.3|1978.3|1975.3|1979.2|1976.2|1978.2|1975.2|118
1633518300000|2021-10-06 11:05:00|1978.2|1975.2|1977.3|1974.3|1978.2|1975.2|1976.3|1973.3|49
1633518600000|2021-10-06 11:10:00|1976.3|1973.3|1978.3|1975.3|1978.3|1975.3|1976.3|1973.3|38
1633518900000|2021-10-06 11:15:00|1979.2|1976.2|1981.2|1978.2|1981.2|1978.2|1979.2|1976.2|53
1633519200000|2021-10-06 11:20:00|||||||||26
1633519500000|2021-10-06 11:25:00|1980.7|1977.7|1980.2|1977.2|1980.7|1977.7|1980.2|1977.2|45
1633519800000|2021-10-06 11:30:00|1979.2|1976.2|1981.2|1978.2|1981.2|1978.2|1978.2|1975.2|268
1633520100000|2021-10-06 11:35:00|1979.3|1976.3|1980.2|1977.2|1980.2|1977.2|1979.3|1976.3|50
1633520400000|2021-10-06 11:40:00|1980.3|1977.3|1980.3|1977.3|1980.7|1977.7|1980.2|1977.2|16
1633520700000|2021-10-06 11:45:00|1981.2|1978.2|1980.3|1977.3|1981.3|1978.3|1979.8|1976.8|131
1633521000000|2021-10-06 11:50:00|1980.2|1977.2|1980.3|1977.3|1980.3|1977.3|1979.3|1976.3|27
1633521300000|2021-10-06 11:55:00|1979.3|1976.3|1979.3|1976.3|1980.3|1977.3|1978.3|1975.3|123
1633521600000|2021-10-06 12:00:00|1978.8|1975.8|1971.4|1968.4|1979.3|1976.3|1970.4|1967.4|924
1633521900000|2021-10-06 12:05:00|1970.9|1967.9|1972.9|1969.9|1973.4|1970.4|1970.4|1967.4|239
1633522200000|2021-10-06 12:10:00|1972.4|1969.4|1974.4|1971.4|1975.4|1972.4|1969.4|1966.4|510
1633522500000|2021-10-06 12:15:00|1973.4|1970.4|1977.4|1974.4|1979.3|1976.3|1973.4|1970.4|178
1633522800000|2021-10-06 12:20:00|1977.3|1974.3|1980.3|1977.3|1981.3|1978.3|1976.3|1973.3|242
1633523100000|2021-10-06 12:25:00|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|1980.3|1977.3|236
1633523400000|2021-10-06 12:30:00|1980.3|1977.3|1977.3|1974.3|1981.3|1978.3|1977.3|1974.3|219
1633523700000|2021-10-06 12:35:00|1977.8|1974.8|1976.3|1973.3|1978.3|1975.3|1975.3|1972.3|108
1633524000000|2021-10-06 12:40:00|1975.3|1972.3|1976.3|1973.3|1979.3|1976.3|1975.3|1972.3|116
1633524300000|2021-10-06 12:45:00|1975.3|1972.3|1972.3|1969.3|1975.8|1972.8|1972.3|1969.3|155
1633524600000|2021-10-06 12:50:00|1973.3|1970.3|1971.3|1968.3|1973.3|1970.3|1971.3|1968.3|108
1633524900000|2021-10-06 12:55:00|1970.4|1967.4|1972.4|1969.4|1973.4|1970.4|1969.4|1966.4|264
1633525200000|2021-10-06 13:00:00|1973.3|1970.3|1975.3|1972.3|1975.3|1972.3|1972.3|1969.3|239
1633525500000|2021-10-06 13:05:00|1976.3|1973.3|1978.3|1975.3|1978.3|1975.3|1976.3|1973.3|176
1633525800000|2021-10-06 13:10:00|1979.3|1976.3|1980.3|1977.3|1980.3|1977.3|1978.3|1975.3|134
1633526100000|2021-10-06 13:15:00|1979.4|1976.4|1978.3|1975.3|1979.4|1976.4|1977.3|1974.3|105
1633526400000|2021-10-06 13:20:00|1979.3|1976.3|1976.3|1973.3|1979.3|1976.3|1976.3|1973.3|123
1633526700000|2021-10-06 13:25:00|1975.3|1972.3|1973.4|1970.4|1975.3|1972.3|1972.9|1969.9|159
1633527000000|2021-10-06 13:30:00|1972.4|1969.4|1975.4|1972.4|1977.3|1974.3|1972.4|1969.4|158
1633527300000|2021-10-06 13:35:00|1975.3|1972.3|1974.3|1971.3|1975.3|1972.3|1972.3|1969.3|579
1633527600000|2021-10-06 13:40:00|1973.4|1970.4|1972.3|1969.3|1973.9|1970.9|1969.4|1966.4|497
1633527900000|2021-10-06 13:45:00|1973.3|1970.3|1972.3|1969.3|1974.3|1971.3|1972.3|1969.3|273
1633528200000|2021-10-06 13:50:00|1973.3|1970.3|1973.3|1970.3|1973.3|1970.3|1973.3|1970.3|108
1633528500000|2021-10-06 13:55:00|1972.3|1969.3|1973.3|1970.3|1974.3|1971.3|1972.3|1969.3|430
1633528800000|2021-10-06 14:00:00|1972.3|1969.3|1974.3|1971.3|1974.3|1971.3|1972.3|1969.3|278
1633529100000|2021-10-06 14:05:00|1973.8|1970.8|1974.3|1971.3|1974.3|1971.3|1972.3|1969.3|349
1633529400000|2021-10-06 14:10:00|1973.3|1970.3|1973.8|1970.8|1974.3|1971.3|1972.3|1969.3|278
1633529700000|2021-10-06 14:15:00|1973.4|1970.4|1972.3|1969.3|1974.3|1971.3|1972.3|1969.3|116
1633530000000|2021-10-06 14:20:00|1973.3|1970.3|1972.4|1969.4|1973.3|1970.3|1971.3|1968.3|203
1633530300000|2021-10-06 14:25:00|1971.5|1968.5|1971.4|1968.4|1972.4|1969.4|1971.4|1968.4|194
1633530600000|2021-10-06 14:30:00|1971.5|1968.5|1969.4|1966.4|1972.4|1969.4|1969.4|1966.4|191
1633530900000|2021-10-06 14:35:00|1970.3|1967.3|1969.4|1966.4|1970.3|1967.3|1969.4|1966.4|307
1633531200000|2021-10-06 14:40:00|1970.3|1967.3|1969.4|1966.4|1970.3|1967.3|1968.4|1965.4|320
1633531500000|2021-10-06 14:45:00|1969.3|1966.3|1969.4|1966.4|1970.4|1967.4|1969.3|1966.3|267
1633531800000|2021-10-06 14:50:00|1970.4|1967.4|1977.3|1974.3|1979.3|1976.3|1970.3|1967.3|431
1633532100000|2021-10-06 14:55:00|1976.3|1973.3|1972.4|1969.4|1977.3|1974.3|1972.4|1969.4|150
1633532400000|2021-10-06 15:00:00|1972.3|1969.3|1970.4|1967.4|1973.4|1970.4|1970.4|1967.4|149
1633532700000|2021-10-06 15:05:00|1969.4|1966.4|1979.3|1976.3|1980.3|1977.3|1969.4|1966.4|512
1633533000000|2021-10-06 15:10:00|1980.2|1977.2|1978.3|1975.3|1980.2|1977.2|1977.3|1974.3|339
1633533300000|2021-10-06 15:15:00|1979.2|1976.2|1981.2|1978.2|1982.2|1979.2|1978.2|1975.2|395
1633533600000|2021-10-06 15:20:00|1980.2|1977.2|1979.3|1976.3|1981.2|1978.2|1978.3|1975.3|407
1633533900000|2021-10-06 15:25:00|1981.2|1978.2|1977.3|1974.3|1981.2|1978.2|1977.3|1974.3|359
1633534200000|2021-10-06 15:30:00|1977.8|1974.8|1977.3|1974.3|1978.3|1975.3|1977.3|1974.3|64
1633534500000|2021-10-06 15:35:00|1976.3|1973.3|1976.3|1973.3|1977.3|1974.3|1975.3|1972.3|133
1633534800000|2021-10-06 15:40:00|1976.4|1973.4|1976.4|1973.4|1978.3|1975.3|1976.4|1973.4|97
1633535100000|2021-10-06 15:45:00|1976.3|1973.3|1976.4|1973.4|1978.3|1975.3|1976.3|1973.3|97
1633535400000|2021-10-06 15:50:00|1976.3|1973.3|1978.3|1975.3|1978.3|1975.3|1976.3|1973.3|92
1633535700000|2021-10-06 15:55:00|1979.2|1976.2|1978.3|1975.3|1981.3|1978.3|1978.3|1975.3|120
1633536000000|2021-10-06 16:00:00|1978.4|1975.4|1979.3|1976.3|1980.3|1977.3|1977.8|1974.8|207
1633536300000|2021-10-06 16:05:00|1980.2|1977.2|1976.3|1973.3|1980.3|1977.3|1976.3|1973.3|174
1633536600000|2021-10-06 16:10:00|1977.3|1974.3|1979.3|1976.3|1979.3|1976.3|1977.3|1974.3|169
1633536900000|2021-10-06 16:15:00|1979.4|1976.4|1982.4|1979.4|1982.4|1979.4|1979.3|1976.3|166
1633537200000|2021-10-06 16:20:00|1982.3|1979.3|1980.3|1977.3|1982.4|1979.4|1980.3|1977.3|106
1633537500000|2021-10-06 16:25:00|1979.4|1976.4|1981.3|1978.3|1981.3|1978.3|1978.3|1975.3|342
1633537800000|2021-10-06 16:30:00|1980.3|1977.3|1978.3|1975.3|1980.3|1977.3|1977.3|1974.3|228
1633538100000|2021-10-06 16:35:00|1978.2|1975.2|1977.3|1974.3|1979.2|1976.2|1977.3|1974.3|345
1633538400000|2021-10-06 16:40:00|1976.3|1973.3|1981.3|1978.3|1981.3|1978.3|1976.3|1973.3|176
1633538700000|2021-10-06 16:45:00|1980.3|1977.3|1979.3|1976.3|1980.8|1977.8|1976.3|1973.3|370
1633539000000|2021-10-06 16:50:00|1980.2|1977.2|1974.2|1971.2|1980.3|1977.3|1974.2|1971.2|1732
1633539300000|2021-10-06 16:55:00|1973.3|1970.3|1973.2|1970.2|1974.3|1971.3|1973.2|1970.2|579
1633591800000|2021-10-07 07:30:00|1981.1|1978.1|1988.6|1985.6|1991.5|1988.5|1981.1|1978.1|542
1633592100000|2021-10-07 07:35:00|1988.5|1985.5|1990|1987|1991|1988|1987|1984|171
1633592400000|2021-10-07 07:40:00|1990.5|1987.5|1991|1988|1992|1989|1990|1987|120
1633592700000|2021-10-07 07:45:00|1991.5|1988.5|1989|1986|1993|1990|1989|1986|113
1633593000000|2021-10-07 07:50:00|1988.5|1985.5|1988|1985|1989.5|1986.5|1987.5|1984.5|111
1633593300000|2021-10-07 07:55:00|1988.1|1985.1|1992.5|1989.5|1993|1990|1988.1|1985.1|77
1633593600000|2021-10-07 08:00:00|1992.1|1989.1|1993|1990|1993|1990|1992|1989|45
1633593900000|2021-10-07 08:05:00|1992.9|1989.9|1991|1988|1993|1990|1990.5|1987.5|27
1633594200000|2021-10-07 08:10:00|1990|1987|1991|1988|1992|1989|1989|1986|57
1633594500000|2021-10-07 08:15:00|1991.4|1988.4|1987|1984|1991.5|1988.5|1987|1984|47
1633594800000|2021-10-07 08:20:00|1986.5|1983.5|1987|1984|1987|1984|1986|1983|124
1633595100000|2021-10-07 08:25:00|1986.5|1983.5|1988|1985|1988|1985|1983|1980|191
1633595400000|2021-10-07 08:30:00|1989|1986|1990|1987|1990|1987|1988|1985|41
1633595700000|2021-10-07 08:35:00|1990.5|1987.5|1991|1988|1991|1988|1990.5|1987.5|16
1633596000000|2021-10-07 08:40:00|1992|1989|1992|1989|1992|1989|1992|1989|18
1633596300000|2021-10-07 08:45:00|1991|1988|1990.5|1987.5|1992|1989|1990.5|1987.5|63
1633596600000|2021-10-07 08:50:00|1990|1987|1992|1989|1992|1989|1988.1|1985.1|170
1633596900000|2021-10-07 08:55:00|1991|1988|1991|1988|1991|1988|1990.5|1987.5|22
1633597200000|2021-10-07 09:00:00|1990.5|1987.5|1991|1988|1991|1988|1990.5|1987.5|17
1633597500000|2021-10-07 09:05:00|1990|1987|1990|1987|1991|1988|1990|1987|39
1633597800000|2021-10-07 09:10:00|1989|1986|1990|1987|1990|1987|1989|1986|87
1633598100000|2021-10-07 09:15:00|1991|1988|1992|1989|1993|1990|1991|1988|164
1633598400000|2021-10-07 09:20:00|1993|1990|1993|1990|1993|1990|1992|1989|45
1633598700000|2021-10-07 09:25:00|1992|1989|1993|1990|1993|1990|1992|1989|21
1633599000000|2021-10-07 09:30:00|||||||||51
1633599300000|2021-10-07 09:35:00|1994|1991|1994|1991|1994|1991|1994|1991|43
1633599600000|2021-10-07 09:40:00|1996|1993|1998|1995|1998|1995|1995|1992|248
1633599900000|2021-10-07 09:45:00|1997|1994|1996|1993|1997|1994|1996|1993|113
1633600200000|2021-10-07 09:50:00|1997|1994|1997|1994|1997|1994|1995|1992|61
1633600500000|2021-10-07 09:55:00|1996|1993|1996|1993|1996|1993|1996|1993|23
1633600800000|2021-10-07 10:00:00|1996.9|1993.9|1998.9|1995.9|1999|1996|1996.9|1993.9|142
1633601100000|2021-10-07 10:05:00|1999|1996|1998.5|1995.5|1999|1996|1998|1995|66
1633601400000|2021-10-07 10:10:00|1998.4|1995.4|1998.9|1995.9|1999|1996|1997|1994|128
1633601700000|2021-10-07 10:15:00|1998|1995|1995|1992|1998.4|1995.4|1995|1992|170
1633602000000|2021-10-07 10:20:00|1996|1993|1996|1993|1996|1993|1996|1993|29
1633602300000|2021-10-07 10:25:00|1995|1992|1995|1992|1995|1992|1995|1992|49
1633602600000|2021-10-07 10:30:00|1994|1991|1995|1992|1996|1993|1994|1991|172
1633602900000|2021-10-07 10:35:00|||||||||13
1633603200000|2021-10-07 10:40:00|1996|1993|1994|1991|1996|1993|1994|1991|58
1633603500000|2021-10-07 10:45:00|1993.9|1990.9|1994|1991|1994|1991|1993.9|1990.9|5
1633603800000|2021-10-07 10:50:00|1994.9|1991.9|1994.9|1991.9|1995|1992|1994.9|1991.9|35
1633604100000|2021-10-07 10:55:00|1995|1992|1996.9|1993.9|1996.9|1993.9|1995|1992|53
1633604400000|2021-10-07 11:00:00|1997|1994|1999.9|1996.9|1999.9|1996.9|1996.9|1993.9|233
1633604700000|2021-10-07 11:05:00|||||||||20
1633605000000|2021-10-07 11:10:00|1999.4|1996.4|1999.9|1996.9|1999.9|1996.9|1999.4|1996.4|57
1633605300000|2021-10-07 11:15:00|1999|1996|1999|1996|1999.9|1996.9|1998.9|1995.9|35
1633605600000|2021-10-07 11:20:00|1998.9|1995.9|1998.9|1995.9|1998.9|1995.9|1998.9|1995.9|6
1633605900000|2021-10-07 11:25:00|1999|1996|1997|1994|1999|1996|1997|1994|125
1633606200000|2021-10-07 11:30:00|1997.4|1994.4|1994|1991|1998|1995|1994|1991|29
1633606500000|2021-10-07 11:35:00|1994.9|1991.9|1996|1993|1996|1993|1994.9|1991.9|52
1633606800000|2021-10-07 11:40:00|1996.4|1993.4|1996.9|1993.9|1997.9|1994.9|1996|1993|62
1633607100000|2021-10-07 11:45:00|1995.9|1992.9|1995.9|1992.9|1996.9|1993.9|1995.4|1992.4|93
1633607400000|2021-10-07 11:50:00|1995.4|1992.4|1995|1992|1995.4|1992.4|1993.9|1990.9|38
1633607700000|2021-10-07 11:55:00|1994|1991|1996.9|1993.9|1997.4|1994.4|1992|1989|129
1633608000000|2021-10-07 12:00:00|1997.4|1994.4|1996.9|1993.9|1999.9|1996.9|1993.9|1990.9|375
1633608300000|2021-10-07 12:05:00|1997|1994|1998|1995|2000|1997|1997|1994|281
1633608600000|2021-10-07 12:10:00|1998.9|1995.9|1989.1|1986.1|1999|1996|1988|1985|375
1633608900000|2021-10-07 12:15:00|1989|1986|1989.5|1986.5|1991|1988|1988|1985|161
1633609200000|2021-10-07 12:20:00|1989.1|1986.1|1991|1988|1991|1988|1988|1985|241
1633609500000|2021-10-07 12:25:00|1990.9|1987.9|1991|1988|1992.9|1989.9|1990|1987|220
1633609800000|2021-10-07 12:30:00|1990.9|1987.9|1989|1986|1991|1988|1989|1986|193
1633610100000|2021-10-07 12:35:00|1989.1|1986.1|1989|1986|1990.1|1987.1|1989|1986|57
1633610400000|2021-10-07 12:40:00|1989.6|1986.6|1989|1986|1992|1989|1988.1|1985.1|240
1633610700000|2021-10-07 12:45:00|1989.1|1986.1|1995|1992|1996.9|1993.9|1989.1|1986.1|313
1633611000000|2021-10-07 12:50:00|1994|1991|1993|1990|1995|1992|1993|1990|108
1633611300000|2021-10-07 12:55:00|1992.1|1989.1|1992.1|1989.1|1995.1|1992.1|1992.1|1989.1|227
1633611600000|2021-10-07 13:00:00|1993|1990|1992|1989|1994|1991|1991.1|1988.1|207
1633611900000|2021-10-07 13:05:00|1992.1|1989.1|1988.1|1985.1|1992.1|1989.1|1988.1|1985.1|326
1633612200000|2021-10-07 13:10:00|1989.1|1986.1|1989.1|1986.1|1989.1|1986.1|1989.1|1986.1|163
1633612500000|2021-10-07 13:15:00|1991.1|1988.1|1989.1|1986.1|1992.1|1989.1|1989.1|1986.1|69
1633612800000|2021-10-07 13:20:00|1990.1|1987.1|1989.1|1986.1|1990.1|1987.1|1989.1|1986.1|194
1633613100000|2021-10-07 13:25:00|1990.1|1987.1|1990.1|1987.1|1990.1|1987.1|1989.1|1986.1|96
1633613400000|2021-10-07 13:30:00|1989.1|1986.1|1984.1|1981.1|1990.1|1987.1|1983.1|1980.1|1065
1633613700000|2021-10-07 13:35:00|1983.6|1980.6|1984.1|1981.1|1984.1|1981.1|1982.1|1979.1|281
1633614000000|2021-10-07 13:40:00|1983.1|1980.1|1982.1|1979.1|1983.1|1980.1|1981.1|1978.1|272
1633614300000|2021-10-07 13:45:00|1983.1|1980.1|1981.1|1978.1|1984.1|1981.1|1981.1|1978.1|344
1633614600000|2021-10-07 13:50:00|1982.1|1979.1|1981.1|1978.1|1983.1|1980.1|1981.1|1978.1|101
1633614900000|2021-10-07 13:55:00|1980.1|1977.1|1978.1|1975.1|1980.1|1977.1|1975.6|1972.6|681
1633615200000|2021-10-07 14:00:00|1977.1|1974.1|1977|1974|1978.1|1975.1|1976|1973|374
1633615500000|2021-10-07 14:05:00|1976.6|1973.6|1979|1976|1979|1976|1976.1|1973.1|186
1633615800000|2021-10-07 14:10:00|1980|1977|1983|1980|1985|1982|1979.1|1976.1|488
1633616100000|2021-10-07 14:15:00|1982|1979|1983|1980|1985.9|1982.9|1980|1977|535
1633616400000|2021-10-07 14:20:00|1982|1979|1982|1979|1982|1979|1979.9|1976.9|132
1633616700000|2021-10-07 14:25:00|1982.9|1979.9|1984.9|1981.9|1986.9|1983.9|1982|1979|402
1633617000000|2021-10-07 14:30:00|1984.4|1981.4|1982|1979|1984.9|1981.9|1981.9|1978.9|157
1633617300000|2021-10-07 14:35:00|1981.9|1978.9|1980|1977|1981.9|1978.9|1979.9|1976.9|179
1633617600000|2021-10-07 14:40:00|1980.9|1977.9|1982.4|1979.4|1985.9|1982.9|1980.4|1977.4|356
1633617900000|2021-10-07 14:45:00|1982|1979|1982|1979|1982.9|1979.9|1980|1977|349
1633618200000|2021-10-07 14:50:00|1983|1980|1983|1980|1985|1982|1982|1979|346
1633618500000|2021-10-07 14:55:00|1984|1981|1983|1980|1985|1982|1982|1979|288
1633618800000|2021-10-07 15:00:00|1982|1979|1978|1975|1982|1979|1978|1975|455
1633619100000|2021-10-07 15:05:00|1977|1974|1975.1|1972.1|1977|1974|1975|1972|325
1633619400000|2021-10-07 15:10:00|1975|1972|1978|1975|1978|1975|1974.6|1971.6|264
1633619700000|2021-10-07 15:15:00|1977|1974|1975|1972|1978|1975|1975|1972|408
1633620000000|2021-10-07 15:20:00|1975.9|1972.9|1978|1975|1978|1975|1975.5|1972.5|335
1633620300000|2021-10-07 15:25:00|1979|1976|1981|1978|1982|1979|1978.5|1975.5|257
1633620600000|2021-10-07 15:30:00|1980.5|1977.5|1980|1977|1981|1978|1978.1|1975.1|176
1633620900000|2021-10-07 15:35:00|1979|1976|1981|1978|1981|1978|1979|1976|162
1633621200000|2021-10-07 15:40:00|1981.9|1978.9|1981|1978|1982|1979|1980.9|1977.9|159
1633621500000|2021-10-07 15:45:00|1980|1977|1980|1977|1981|1978|1979|1976|165
1633621800000|2021-10-07 15:50:00|1979.9|1976.9|1982.9|1979.9|1982.9|1979.9|1979|1976|231
1633622100000|2021-10-07 15:55:00|1981.9|1978.9|1984.9|1981.9|1984.9|1981.9|1980.9|1977.9|219
1633622400000|2021-10-07 16:00:00|1984.4|1981.4|1985.9|1982.9|1986.9|1983.9|1983.9|1980.9|251
1633622700000|2021-10-07 16:05:00|1984.9|1981.9|1983.9|1980.9|1984.9|1981.9|1983|1980|129
1633623000000|2021-10-07 16:10:00|1983|1980|1984.9|1981.9|1984.9|1981.9|1982.9|1979.9|132
1633623300000|2021-10-07 16:15:00|1985|1982|1984.9|1981.9|1986.9|1983.9|1984.9|1981.9|163
1633623600000|2021-10-07 16:20:00|1983.9|1980.9|1982.9|1979.9|1984.9|1981.9|1981.9|1978.9|150
1633623900000|2021-10-07 16:25:00|1983.9|1980.9|1981.9|1978.9|1984.9|1981.9|1980.9|1977.9|224
1633624200000|2021-10-07 16:30:00|1982|1979|1981.9|1978.9|1982.9|1979.9|1981|1978|135
1633624500000|2021-10-07 16:35:00|1980.9|1977.9|1979.9|1976.9|1980.9|1977.9|1978.9|1975.9|66
1633624800000|2021-10-07 16:40:00|1978.9|1975.9|1979.9|1976.9|1979.9|1976.9|1977.9|1974.9|266
1633625100000|2021-10-07 16:45:00|1980.9|1977.9|1984.9|1981.9|1984.9|1981.9|1979.9|1976.9|265
1633625400000|2021-10-07 16:50:00|1983.9|1980.9|1979.9|1976.9|1985.8|1982.8|1979.9|1976.9|1304
1633625700000|2021-10-07 16:55:00|1980.8|1977.8|1982.8|1979.8|1983.3|1980.3|1980.8|1977.8|640
1633678200000|2021-10-08 07:30:00|1986.5|1983.5|1988.5|1985.5|1990.5|1987.5|1986.5|1983.5|710
1633678500000|2021-10-08 07:35:00|1989|1986|1990.5|1987.5|1990.5|1987.5|1989|1986|196
1633678800000|2021-10-08 07:40:00|1990.6|1987.6|1991.6|1988.6|1992|1989|1990.5|1987.5|128
1633679100000|2021-10-08 07:45:00|1991.5|1988.5|1994.5|1991.5|1995.5|1992.5|1991.5|1988.5|123
1633679400000|2021-10-08 07:50:00|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|166
1633679700000|2021-10-08 07:55:00|1994.5|1991.5|1995|1992|1995|1992|1994.5|1991.5|45
1633680000000|2021-10-08 08:00:00|1994.5|1991.5|1995.5|1992.5|1995.5|1992.5|1993.5|1990.5|157
1633680300000|2021-10-08 08:05:00|1997.5|1994.5|1998.5|1995.5|1998.5|1995.5|1997.5|1994.5|326
1633680600000|2021-10-08 08:10:00|1997.5|1994.5|1998.5|1995.5|1998.5|1995.5|1997.5|1994.5|61
1633680900000|2021-10-08 08:15:00|1998|1995|1998|1995|1998.5|1995.5|1997.5|1994.5|60
1633681200000|2021-10-08 08:20:00|1997.5|1994.5|1996.6|1993.6|1998.5|1995.5|1996.6|1993.6|118
1633681500000|2021-10-08 08:25:00|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|37
1633681800000|2021-10-08 08:30:00|1995.6|1992.6|1993.6|1990.6|1995.6|1992.6|1991.6|1988.6|173
1633682100000|2021-10-08 08:35:00|1994.1|1991.1|1993.6|1990.6|1994.1|1991.1|1993.6|1990.6|14
1633682400000|2021-10-08 08:40:00|1994.5|1991.5|1993.1|1990.1|1994.6|1991.6|1992.6|1989.6|50
1633682700000|2021-10-08 08:45:00|1992.6|1989.6|1991.6|1988.6|1992.6|1989.6|1990.7|1987.7|69
1633683000000|2021-10-08 08:50:00|1991.7|1988.7|1992.6|1989.6|1992.6|1989.6|1991.6|1988.6|27
1633683300000|2021-10-08 08:55:00|1993.6|1990.6|1993.6|1990.6|1993.6|1990.6|1993.6|1990.6|11
1633683600000|2021-10-08 09:00:00|1992.7|1989.7|1991.7|1988.7|1993.6|1990.6|1991.6|1988.6|70
1633683900000|2021-10-08 09:05:00|1991.6|1988.6|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|68
1633684200000|2021-10-08 09:10:00|1991.1|1988.1|1990.6|1987.6|1991.6|1988.6|1990.6|1987.6|59
1633684500000|2021-10-08 09:15:00|1991.6|1988.6|1990.6|1987.6|1991.6|1988.6|1988.6|1985.6|454
1633684800000|2021-10-08 09:20:00|1990.7|1987.7|1991.6|1988.6|1992.1|1989.1|1989.7|1986.7|41
1633685100000|2021-10-08 09:25:00|||||||||12
1633685400000|2021-10-08 09:30:00|||||||||11
1633685700000|2021-10-08 09:35:00|1992.1|1989.1|1991.6|1988.6|1992.1|1989.1|1991.6|1988.6|8
1633686000000|2021-10-08 09:40:00|1992.6|1989.6|1993.6|1990.6|1993.7|1990.7|1992.6|1989.6|42
1633686300000|2021-10-08 09:45:00|1993.5|1990.5|1992.6|1989.6|1993.5|1990.5|1991.6|1988.6|47
1633686600000|2021-10-08 09:50:00|1991.6|1988.6|1991.6|1988.6|1991.6|1988.6|1988.6|1985.6|208
1633686900000|2021-10-08 09:55:00|1992.6|1989.6|1992.6|1989.6|1992.6|1989.6|1991.6|1988.6|12
1633687200000|2021-10-08 10:00:00|1993.6|1990.6|1992.6|1989.6|1993.6|1990.6|1992.6|1989.6|79
1633687500000|2021-10-08 10:05:00|1991.7|1988.7|1991.7|1988.7|1992.6|1989.6|1991.6|1988.6|83
1633687800000|2021-10-08 10:10:00|1992.1|1989.1|1993.6|1990.6|1993.6|1990.6|1991.7|1988.7|18
1633688100000|2021-10-08 10:15:00|1994.6|1991.6|1995.6|1992.6|1996.6|1993.6|1994.6|1991.6|65
1633688400000|2021-10-08 10:20:00|1995.7|1992.7|1995.1|1992.1|1996.6|1993.6|1994.7|1991.7|36
1633688700000|2021-10-08 10:25:00|1995.6|1992.6|1995.6|1992.6|1995.6|1992.6|1995.6|1992.6|9
1633689000000|2021-10-08 10:30:00|1994.7|1991.7|1997.6|1994.6|1997.6|1994.6|1994.7|1991.7|57
1633689300000|2021-10-08 10:35:00|1998.1|1995.1|1996.6|1993.6|1998.6|1995.6|1996.6|1993.6|69
1633689600000|2021-10-08 10:40:00|1995.7|1992.7|1996.6|1993.6|1997.5|1994.5|1995.6|1992.6|43
1633689900000|2021-10-08 10:45:00|1995.6|1992.6|1996.6|1993.6|1996.6|1993.6|1995.6|1992.6|16
1633690200000|2021-10-08 10:50:00|1997.6|1994.6|1997.6|1994.6|1997.6|1994.6|1996.6|1993.6|23
1633690500000|2021-10-08 10:55:00|1997.5|1994.5|1993.6|1990.6|1997.5|1994.5|1993.6|1990.6|139
1633690800000|2021-10-08 11:00:00|1992.7|1989.7|1995.6|1992.6|1995.6|1992.6|1992.7|1989.7|64
1633691100000|2021-10-08 11:05:00|1994.6|1991.6|1994.6|1991.6|1995.6|1992.6|1994.6|1991.6|36
1633691400000|2021-10-08 11:10:00|1995.1|1992.1|1994.6|1991.6|1995.6|1992.6|1994.6|1991.6|38
1633691700000|2021-10-08 11:15:00|||||||||9
1633692000000|2021-10-08 11:20:00|1993.7|1990.7|1994.6|1991.6|1995.6|1992.6|1993.7|1990.7|48
1633692300000|2021-10-08 11:25:00|1993.6|1990.6|1993.7|1990.7|1995.6|1992.6|1993.6|1990.6|23
1633692600000|2021-10-08 11:30:00|1993.6|1990.6|1993.6|1990.6|1993.7|1990.7|1993.6|1990.6|109
1633692900000|2021-10-08 11:35:00|1993.7|1990.7|1996.6|1993.6|1996.6|1993.6|1993.7|1990.7|57
1633693200000|2021-10-08 11:40:00|1996.7|1993.7|1993.7|1990.7|1996.7|1993.7|1993.6|1990.6|188
1633693500000|2021-10-08 11:45:00|1994.6|1991.6|1994.6|1991.6|1994.6|1991.6|1993.6|1990.6|7
1633693800000|2021-10-08 11:50:00|1994.7|1991.7|1994.7|1991.7|1995.6|1992.6|1994.6|1991.6|43
1633694100000|2021-10-08 11:55:00|1994.6|1991.6|1998.6|1995.6|1998.6|1995.6|1994.6|1991.6|338
1633694400000|2021-10-08 12:00:00|1999.6|1996.6|1999.6|1996.6|2001.6|1998.6|1999.6|1996.6|448
1633694700000|2021-10-08 12:05:00|1998.6|1995.6|1996.6|1993.6|2000.6|1997.6|1996.6|1993.6|253
1633695000000|2021-10-08 12:10:00|1997.1|1994.1|1994.7|1991.7|1997.6|1994.6|1992.7|1989.7|305
1633695300000|2021-10-08 12:15:00|1995.6|1992.6|1996.7|1993.7|1996.7|1993.7|1994.7|1991.7|66
1633695600000|2021-10-08 12:20:00|1997.2|1994.2|1996.7|1993.7|1997.2|1994.2|1996.7|1993.7|16
1633695900000|2021-10-08 12:25:00|1996.6|1993.6|1997.6|1994.6|1997.7|1994.7|1995.6|1992.6|126
1633696200000|2021-10-08 12:30:00|1998.6|1995.6|1995.6|1992.6|1998.6|1995.6|1994.6|1991.6|376
1633696500000|2021-10-08 12:35:00|1996.6|1993.6|1999.6|1996.6|2000.6|1997.6|1996.6|1993.6|151
1633696800000|2021-10-08 12:40:00|1998.6|1995.6|1998.6|1995.6|1999.6|1996.6|1998.6|1995.6|163
1633697100000|2021-10-08 12:45:00|1999.5|1996.5|1997.6|1994.6|1999.6|1996.6|1997.6|1994.6|77
1633697400000|2021-10-08 12:50:00|1998.6|1995.6|1999.6|1996.6|1999.6|1996.6|1998.6|1995.6|73
1633697700000|2021-10-08 12:55:00|1998.6|1995.6|1998.6|1995.6|1998.6|1995.6|1997.6|1994.6|178
1633698000000|2021-10-08 13:00:00|1999.1|1996.1|1997.6|1994.6|1999.6|1996.6|1997.6|1994.6|207
1633698300000|2021-10-08 13:05:00|1996.6|1993.6|1995.6|1992.6|1997.6|1994.6|1995.6|1992.6|72
1633698600000|2021-10-08 13:10:00|1996.6|1993.6|1996.6|1993.6|1996.6|1993.6|1996.6|1993.6|37
1633698900000|2021-10-08 13:15:00|1995.6|1992.6|1991.7|1988.7|1995.6|1992.6|1991.6|1988.6|220
1633699200000|2021-10-08 13:20:00|1990.7|1987.7|1991.7|1988.7|1992.6|1989.6|1990.2|1987.2|191
1633699500000|2021-10-08 13:25:00|1992.2|1989.2|1992.7|1989.7|1993.6|1990.6|1991.7|1988.7|76
1633699800000|2021-10-08 13:30:00|1992.2|1989.2|1984.2|1981.2|1992.6|1989.6|1982.7|1979.7|878
1633700100000|2021-10-08 13:35:00|1983.8|1980.8|1988.7|1985.7|1988.7|1985.7|1983.7|1980.7|459
1633700400000|2021-10-08 13:40:00|1988.6|1985.6|1989.6|1986.6|1989.6|1986.6|1985.7|1982.7|259
1633700700000|2021-10-08 13:45:00|1990.6|1987.6|1988.6|1985.6|1990.6|1987.6|1987.7|1984.7|161
1633701000000|2021-10-08 13:50:00|1989.6|1986.6|1988.7|1985.7|1989.7|1986.7|1988.6|1985.6|79
1633701300000|2021-10-08 13:55:00|1987.7|1984.7|1987.7|1984.7|1989.6|1986.6|1986.7|1983.7|92
1633701600000|2021-10-08 14:00:00|1988.6|1985.6|1989.6|1986.6|1989.7|1986.7|1986.6|1983.6|256
1633701900000|2021-10-08 14:05:00|1990.5|1987.5|1992.5|1989.5|1993.5|1990.5|1989.5|1986.5|369
1633702200000|2021-10-08 14:10:00|1993.5|1990.5|1992.5|1989.5|1993.5|1990.5|1992.5|1989.5|97
1633702500000|2021-10-08 14:15:00|1993.5|1990.5|1994.5|1991.5|1994.5|1991.5|1991.5|1988.5|171
1633702800000|2021-10-08 14:20:00|1993.5|1990.5|1996.5|1993.5|1996.5|1993.5|1993.5|1990.5|169
1633703100000|2021-10-08 14:25:00|1997.4|1994.4|1998.5|1995.5|1999.5|1996.5|1996.5|1993.5|289
1633703400000|2021-10-08 14:30:00|1997.5|1994.5|1997.5|1994.5|1997.5|1994.5|1996.5|1993.5|73
1633703700000|2021-10-08 14:35:00|1998.5|1995.5|1997.5|1994.5|1998.5|1995.5|1997.5|1994.5|173
1633704000000|2021-10-08 14:40:00|1996.5|1993.5|2005.4|2002.4|2005.4|2002.4|1996.5|1993.5|398
1633704300000|2021-10-08 14:45:00|2006.4|2003.4|2009.4|2006.4|2009.4|2006.4|2006.4|2003.4|1031
1633704600000|2021-10-08 14:50:00|2009.5|2006.5|2013.4|2010.4|2014.4|2011.4|2008.5|2005.5|772
1633704900000|2021-10-08 14:55:00|2013.9|2010.9|2016.5|2013.5|2017.4|2014.4|2011.4|2008.4|535
1633705200000|2021-10-08 15:00:00|2016.4|2013.4|2016.5|2013.5|2019.3|2016.3|2015.5|2012.5|1157
1633705500000|2021-10-08 15:05:00|2017.4|2014.4|2023.3|2020.3|2025.3|2022.3|2017.4|2014.4|862
1633705800000|2021-10-08 15:10:00|2023.8|2020.8|2022.2|2019.2|2026.3|2023.3|2022.2|2019.2|1651
1633706100000|2021-10-08 15:15:00|2023.2|2020.2|2018.3|2015.3|2023.2|2020.2|2017.3|2014.3|716
1633706400000|2021-10-08 15:20:00|2019.2|2016.2|2019.3|2016.3|2019.3|2016.3|2017.3|2014.3|375
1633706700000|2021-10-08 15:25:00|2018.3|2015.3|2021.2|2018.2|2021.3|2018.3|2018.3|2015.3|303
1633707000000|2021-10-08 15:30:00|2020.3|2017.3|2019.3|2016.3|2021.2|2018.2|2019.2|2016.2|262
1633707300000|2021-10-08 15:35:00|2019.2|2016.2|2020.2|2017.2|2021.1|2018.1|2018.3|2015.3|403
1633707600000|2021-10-08 15:40:00|2021.1|2018.1|2020.3|2017.3|2021.2|2018.2|2018.3|2015.3|326
1633707900000|2021-10-08 15:45:00|2020.7|2017.7|2022.2|2019.2|2022.2|2019.2|2019.2|2016.2|170
1633708200000|2021-10-08 15:50:00|2023.2|2020.2|2023.2|2020.2|2024.2|2021.2|2022.3|2019.3|281
1633708500000|2021-10-08 15:55:00|2023.3|2020.3|2022.3|2019.3|2024.2|2021.2|2022.3|2019.3|202
1633708800000|2021-10-08 16:00:00|2022.8|2019.8|2024.2|2021.2|2024.3|2021.3|2022.8|2019.8|348
1633709100000|2021-10-08 16:05:00|2023.2|2020.2|2024.2|2021.2|2025.2|2022.2|2023.2|2020.2|281
1633709400000|2021-10-08 16:10:00|2025.2|2022.2|2025.2|2022.2|2026.2|2023.2|2023.3|2020.3|398
1633709700000|2021-10-08 16:15:00|2025.7|2022.7|2023.2|2020.2|2026.2|2023.2|2022.2|2019.2|484
1633710000000|2021-10-08 16:20:00|2023.7|2020.7|2025.2|2022.2|2025.2|2022.2|2023.7|2020.7|311
1633710300000|2021-10-08 16:25:00|2026.2|2023.2|2026.2|2023.2|2026.2|2023.2|2026.2|2023.2|103
1633710600000|2021-10-08 16:30:00|2026.1|2023.1|2024.2|2021.2|2026.2|2023.2|2024.2|2021.2|350
1633710900000|2021-10-08 16:35:00|2024.7|2021.7|2025.2|2022.2|2026.2|2023.2|2023.7|2020.7|305
1633711200000|2021-10-08 16:40:00|2024.2|2021.2|2022.3|2019.3|2025.2|2022.2|2021.3|2018.3|308
1633711500000|2021-10-08 16:45:00|2022.4|2019.4|2026.3|2023.3|2026.3|2023.3|2022.4|2019.4|491
1633711800000|2021-10-08 16:50:00|2027.2|2024.2|2026.3|2023.3|2031.2|2028.2|2025.3|2022.3|2273
1633712100000|2021-10-08 16:55:00|2026.7|2023.7|2027.8|2024.8|2027.8|2024.8|2022.8|2019.8|645
1633937400000|2021-10-11 07:30:00|2041.9|2038.9|2032.7|2029.7|2043.9|2040.9|2032.2|2029.2|1067
1633937700000|2021-10-11 07:35:00|2032.6|2029.6|2034.2|2031.2|2036.6|2033.6|2032.6|2029.6|222
1633938000000|2021-10-11 07:40:00|2033.7|2030.7|2035.2|2032.2|2035.2|2032.2|2032.2|2029.2|168
1633938300000|2021-10-11 07:45:00|2034.2|2031.2|2036.7|2033.7|2037.1|2034.1|2034.2|2031.2|103
1633938600000|2021-10-11 07:50:00|2037.1|2034.1|2041.1|2038.1|2043|2040|2037.1|2034.1|298
1633938900000|2021-10-11 07:55:00|2040.2|2037.2|2041.1|2038.1|2042.1|2039.1|2038.2|2035.2|261
1633939200000|2021-10-11 08:00:00|2040.6|2037.6|2044|2041|2045|2042|2040.1|2037.1|178
1633939500000|2021-10-11 08:05:00|2045|2042|2042.1|2039.1|2045.9|2042.9|2042.1|2039.1|631
1633939800000|2021-10-11 08:10:00|2041.6|2038.6|2044|2041|2044.5|2041.5|2041.1|2038.1|49
1633940100000|2021-10-11 08:15:00|2044.5|2041.5|2040.1|2037.1|2044.5|2041.5|2040.1|2037.1|59
1633940400000|2021-10-11 08:20:00|2039.1|2036.1|2039.1|2036.1|2039.6|2036.6|2038.1|2035.1|91
1633940700000|2021-10-11 08:25:00|2039.2|2036.2|2040.1|2037.1|2040.6|2037.6|2037.2|2034.2|74
1633941000000|2021-10-11 08:30:00|2039.6|2036.6|2040.1|2037.1|2041.1|2038.1|2039.6|2036.6|42
1633941300000|2021-10-11 08:35:00|2040.6|2037.6|2041.1|2038.1|2042|2039|2040.1|2037.1|54
1633941600000|2021-10-11 08:40:00|2041|2038|2039.1|2036.1|2041|2038|2038.1|2035.1|75
1633941900000|2021-10-11 08:45:00|2039.6|2036.6|2039.1|2036.1|2039.6|2036.6|2038.1|2035.1|36
1633942200000|2021-10-11 08:50:00|2040|2037|2040.1|2037.1|2041|2038|2040|2037|73
1633942500000|2021-10-11 08:55:00|2040.6|2037.6|2041.5|2038.5|2041.5|2038.5|2040.1|2037.1|40
1633942800000|2021-10-11 09:00:00|2041.1|2038.1|2040.1|2037.1|2041.1|2038.1|2040.1|2037.1|22
1633943100000|2021-10-11 09:05:00|2040.5|2037.5|2038.6|2035.6|2040.5|2037.5|2038.1|2035.1|39
1633943400000|2021-10-11 09:10:00|2038.1|2035.1|2040.1|2037.1|2040.1|2037.1|2038.1|2035.1|24
1633943700000|2021-10-11 09:15:00|2040|2037|2040.1|2037.1|2040.1|2037.1|2039.1|2036.1|27
1633944000000|2021-10-11 09:20:00|2040|2037|2038.1|2035.1|2040.1|2037.1|2038.1|2035.1|111
1633944300000|2021-10-11 09:25:00|2038.6|2035.6|2038|2035|2039.1|2036.1|2037.1|2034.1|113
1633944600000|2021-10-11 09:30:00|2038.1|2035.1|2037.1|2034.1|2038.1|2035.1|2037.1|2034.1|85
1633944900000|2021-10-11 09:35:00|2037.5|2034.5|2035.6|2032.6|2038|2035|2035.6|2032.6|60
1633945200000|2021-10-11 09:40:00|2035.1|2032.1|2034.2|2031.2|2035.1|2032.1|2034.1|2031.1|70
1633945500000|2021-10-11 09:45:00|2034.1|2031.1|2033.2|2030.2|2034.2|2031.2|2033.2|2030.2|77
1633945800000|2021-10-11 09:50:00|2033.3|2030.3|2034.2|2031.2|2034.2|2031.2|2033.2|2030.2|31
1633946100000|2021-10-11 09:55:00|2033.3|2030.3|2033.2|2030.2|2033.3|2030.3|2032.2|2029.2|155
1633946400000|2021-10-11 10:00:00|2032.8|2029.8|2033.1|2030.1|2033.2|2030.2|2032.2|2029.2|60
1633946700000|2021-10-11 10:05:00|2033.2|2030.2|2034.2|2031.2|2034.6|2031.6|2033.2|2030.2|53
1633947000000|2021-10-11 10:10:00|2035.1|2032.1|2034.2|2031.2|2035.1|2032.1|2034.1|2031.1|16
1633947300000|2021-10-11 10:15:00|2034.1|2031.1|2036.1|2033.1|2036.6|2033.6|2034.1|2031.1|34
1633947600000|2021-10-11 10:20:00|2036.6|2033.6|2036.1|2033.1|2037|2034|2035.6|2032.6|23
1633947900000|2021-10-11 10:25:00|2035.2|2032.2|2036.1|2033.1|2036.1|2033.1|2035.1|2032.1|28
1633948200000|2021-10-11 10:30:00|2035.1|2032.1|2033.3|2030.3|2035.2|2032.2|2033.3|2030.3|56
1633948500000|2021-10-11 10:35:00|2033.2|2030.2|2033.1|2030.1|2034.1|2031.1|2032.2|2029.2|119
1633948800000|2021-10-11 10:40:00|2033.2|2030.2|2032.5|2029.5|2034.1|2031.1|2031.2|2028.2|105
1633949100000|2021-10-11 10:45:00|2032.1|2029.1|2030.1|2027.1|2033|2030|2029.6|2026.6|117
1633949400000|2021-10-11 10:50:00|2029.6|2026.6|2032.1|2029.1|2032.1|2029.1|2029.1|2026.1|32
1633949700000|2021-10-11 10:55:00|2031.2|2028.2|2032.1|2029.1|2033|2030|2031.2|2028.2|41
1633950000000|2021-10-11 11:00:00|2032.5|2029.5|2035.1|2032.1|2035.1|2032.1|2032.1|2029.1|70
1633950300000|2021-10-11 11:05:00|2035.5|2032.5|2039|2036|2039|2036|2035.1|2032.1|225
1633950600000|2021-10-11 11:10:00|2038.1|2035.1|2039|2036|2039.4|2036.4|2038|2035|65
1633950900000|2021-10-11 11:15:00|2040|2037|2040.9|2037.9|2040.9|2037.9|2039.9|2036.9|69
1633951200000|2021-10-11 11:20:00|2041|2038|2040.9|2037.9|2041|2038|2040|2037|68
1633951500000|2021-10-11 11:25:00|2041|2038|2042|2039|2042|2039|2040.9|2037.9|68
1633951800000|2021-10-11 11:30:00|2041|2038|2037.2|2034.2|2041.9|2038.9|2036.2|2033.2|114
1633952100000|2021-10-11 11:35:00|2037.1|2034.1|2036.2|2033.2|2037.2|2034.2|2035.3|2032.3|127
1633952400000|2021-10-11 11:40:00|2037.2|2034.2|2037.1|2034.1|2037.2|2034.2|2037.1|2034.1|43
1633952700000|2021-10-11 11:45:00|2036.2|2033.2|2036.2|2033.2|2037.1|2034.1|2036.2|2033.2|39
1633953000000|2021-10-11 11:50:00|2036.6|2033.6|2037.2|2034.2|2037.2|2034.2|2036.6|2033.6|23
1633953300000|2021-10-11 11:55:00|2036.2|2033.2|2030.8|2027.8|2036.2|2033.2|2030.4|2027.4|294
1633953600000|2021-10-11 12:00:00|2031.3|2028.3|2024.3|2021.3|2031.3|2028.3|2020.9|2017.9|598
1633953900000|2021-10-11 12:05:00|2025.3|2022.3|2025.3|2022.3|2027.3|2024.3|2024.8|2021.8|225
1633954200000|2021-10-11 12:10:00|2023.3|2020.3|2029.2|2026.2|2030.3|2027.3|2022.4|2019.4|565
1633954500000|2021-10-11 12:15:00|2030.2|2027.2|2033.2|2030.2|2033.2|2030.2|2029.2|2026.2|368
1633954800000|2021-10-11 12:20:00|2033.1|2030.1|2039|2036|2039|2036|2032.2|2029.2|227
1633955100000|2021-10-11 12:25:00|2038.1|2035.1|2037|2034|2039|2036|2036|2033|285
1633955400000|2021-10-11 12:30:00|2038|2035|2035.1|2032.1|2038.1|2035.1|2035.1|2032.1|140
1633955700000|2021-10-11 12:35:00|2036.1|2033.1|2035.1|2032.1|2037.1|2034.1|2034.2|2031.2|224
1633956000000|2021-10-11 12:40:00|2035.2|2032.2|2031.1|2028.1|2035.2|2032.2|2030.6|2027.6|139
1633956300000|2021-10-11 12:45:00|2030.2|2027.2|2031.2|2028.2|2033.1|2030.1|2029.2|2026.2|189
1633956600000|2021-10-11 12:50:00|2030.2|2027.2|2028.2|2025.2|2030.2|2027.2|2027.7|2024.7|110
1633956900000|2021-10-11 12:55:00|2029.1|2026.1|2032.2|2029.2|2033.1|2030.1|2027.3|2024.3|232
1633957200000|2021-10-11 13:00:00|2032.6|2029.6|2034.1|2031.1|2034.1|2031.1|2030.7|2027.7|209
1633957500000|2021-10-11 13:05:00|2033.1|2030.1|2035|2032|2036|2033|2033.1|2030.1|291
1633957800000|2021-10-11 13:10:00|2036|2033|2036|2033|2036|2033|2034.1|2031.1|359
1633958100000|2021-10-11 13:15:00|2035.9|2032.9|2037|2034|2038|2035|2035.9|2032.9|188
1633958400000|2021-10-11 13:20:00|2037.9|2034.9|2038|2035|2040|2037|2037.9|2034.9|206
1633958700000|2021-10-11 13:25:00|2037.9|2034.9|2036.9|2033.9|2038|2035|2036.9|2033.9|152
1633959000000|2021-10-11 13:30:00|2037|2034|2033|2030|2037.9|2034.9|2033|2030|307
1633959300000|2021-10-11 13:35:00|2034|2031|2038.9|2035.9|2039|2036|2034|2031|139
1633959600000|2021-10-11 13:40:00|2039|2036|2039.9|2036.9|2040.9|2037.9|2039|2036|159
1633959900000|2021-10-11 13:45:00|2040.8|2037.8|2040.9|2037.9|2040.9|2037.9|2039.9|2036.9|321
1633960200000|2021-10-11 13:50:00|2041.9|2038.9|2053.6|2050.6|2054.7|2051.7|2041.9|2038.9|1871
1633960500000|2021-10-11 13:55:00|2053.7|2050.7|2048.8|2045.8|2053.7|2050.7|2048.8|2045.8|578
1633960800000|2021-10-11 14:00:00|2049.8|2046.8|2052.7|2049.7|2054.6|2051.6|2048.8|2045.8|707
1633961100000|2021-10-11 14:05:00|2051.7|2048.7|2053.7|2050.7|2054.7|2051.7|2050.7|2047.7|577
1633961400000|2021-10-11 14:10:00|2053.2|2050.2|2053.7|2050.7|2056.6|2053.6|2052.7|2049.7|1073
1633961700000|2021-10-11 14:15:00|2054.6|2051.6|2051.8|2048.8|2054.7|2051.7|2050.8|2047.8|404
1633962000000|2021-10-11 14:20:00|2052.7|2049.7|2052.8|2049.8|2053.8|2050.8|2052.7|2049.7|268
1633962300000|2021-10-11 14:25:00|2051.9|2048.9|2050.9|2047.9|2052.8|2049.8|2050.9|2047.9|292
1633962600000|2021-10-11 14:30:00|2051.8|2048.8|2050|2047|2051.9|2048.9|2049|2046|271
1633962900000|2021-10-11 14:35:00|2050.9|2047.9|2054.8|2051.8|2055.8|2052.8|2050.9|2047.9|336
1633963200000|2021-10-11 14:40:00|2055.8|2052.8|2053.9|2050.9|2056.8|2053.8|2053.9|2050.9|332
1633963500000|2021-10-11 14:45:00|2054.9|2051.9|2048.9|2045.9|2054.9|2051.9|2048.9|2045.9|305
1633963800000|2021-10-11 14:50:00|2048.4|2045.4|2046.1|2043.1|2048.9|2045.9|2045|2042|482
1633964100000|2021-10-11 14:55:00|2046.5|2043.5|2045|2042|2046.5|2043.5|2043.1|2040.1|362
1633964400000|2021-10-11 15:00:00|2045.1|2042.1|2044.1|2041.1|2046|2043|2044.1|2041.1|151
1633964700000|2021-10-11 15:05:00|2043.1|2040.1|2043.1|2040.1|2044.1|2041.1|2042.1|2039.1|402
1633965000000|2021-10-11 15:10:00|2042.1|2039.1|2029.8|2026.8|2043.1|2040.1|2029.3|2026.3|1347
1633965300000|2021-10-11 15:15:00|2029.3|2026.3|2024.4|2021.4|2031.3|2028.3|2019.5|2016.5|1096
1633965600000|2021-10-11 15:20:00|2026.3|2023.3|2028.4|2025.4|2028.4|2025.4|2025.4|2022.4|474
1633965900000|2021-10-11 15:25:00|2029.4|2026.4|2030.9|2027.9|2032.4|2029.4|2028.4|2025.4|462
1633966200000|2021-10-11 15:30:00|2030.4|2027.4|2027.4|2024.4|2030.4|2027.4|2026.9|2023.9|528
1633966500000|2021-10-11 15:35:00|2027.5|2024.5|2033.2|2030.2|2035.1|2032.1|2027.4|2024.4|210
1633966800000|2021-10-11 15:40:00|2034.2|2031.2|2031.2|2028.2|2034.2|2031.2|2030.2|2027.2|109
1633967100000|2021-10-11 15:45:00|2030.7|2027.7|2030.2|2027.2|2031.2|2028.2|2028.8|2025.8|176
1633967400000|2021-10-11 15:50:00|2029.7|2026.7|2030.2|2027.2|2031.2|2028.2|2029.7|2026.7|67
1633967700000|2021-10-11 15:55:00|2031.1|2028.1|2032.2|2029.2|2034.1|2031.1|2030.2|2027.2|212
1633968000000|2021-10-11 16:00:00|2031.3|2028.3|2031.2|2028.2|2032.1|2029.1|2029.7|2026.7|183
1633968300000|2021-10-11 16:05:00|2031.7|2028.7|2036|2033|2036.1|2033.1|2031.7|2028.7|142
1633968600000|2021-10-11 16:10:00|2035.1|2032.1|2037|2034|2037.5|2034.5|2034.1|2031.1|328
1633968900000|2021-10-11 16:15:00|2037.9|2034.9|2037|2034|2038.5|2035.5|2036|2033|119
1633969200000|2021-10-11 16:20:00|2036|2033|2033.1|2030.1|2036.5|2033.5|2033.1|2030.1|290
1633969500000|2021-10-11 16:25:00|2033.2|2030.2|2032.2|2029.2|2033.2|2030.2|2032.1|2029.1|83
1633969800000|2021-10-11 16:30:00|2032.1|2029.1|2031.1|2028.1|2032.2|2029.2|2030.2|2027.2|98
1633970100000|2021-10-11 16:35:00|2031.2|2028.2|2030.2|2027.2|2032.1|2029.1|2030.1|2027.1|177
1633970400000|2021-10-11 16:40:00|2031.1|2028.1|2025.2|2022.2|2031.1|2028.1|2025.2|2022.2|308
1633970700000|2021-10-11 16:45:00|2025.3|2022.3|2025.3|2022.3|2026.2|2023.2|2024.3|2021.3|205
1633971000000|2021-10-11 16:50:00|2026.3|2023.3|2032.3|2029.3|2033.2|2030.2|2025.3|2022.3|1830
1633971300000|2021-10-11 16:55:00|2033.2|2030.2|2028.7|2025.7|2033.2|2030.2|2027.4|2024.4|489
1634023800000|2021-10-12 07:30:00|2026.9|2023.9|2020|2017|2026.9|2023.9|2014.9|2011.9|758
1634024100000|2021-10-12 07:35:00|2020.4|2017.4|2023.4|2020.4|2024.9|2021.9|2019|2016|135
1634024400000|2021-10-12 07:40:00|2023.8|2020.8|2023.9|2020.9|2025.9|2022.9|2023.4|2020.4|84
1634024700000|2021-10-12 07:45:00|2023.8|2020.8|2026.4|2023.4|2027.4|2024.4|2023.8|2020.8|93
1634025000000|2021-10-12 07:50:00|2026.9|2023.9|2026.4|2023.4|2028.9|2025.9|2025.9|2022.9|74
1634025300000|2021-10-12 07:55:00|2025.9|2022.9|2025.5|2022.5|2027.6|2024.6|2025|2022|107
1634025600000|2021-10-12 08:00:00|2025.1|2022.1|2027.1|2024.1|2027.6|2024.6|2023.1|2020.1|50
1634025900000|2021-10-12 08:05:00|2028.1|2025.1|2028.1|2025.1|2029.1|2026.1|2027.6|2024.6|25
1634026200000|2021-10-12 08:10:00|2028.5|2025.5|2026.2|2023.2|2032.1|2029.1|2025.7|2022.7|167
1634026500000|2021-10-12 08:15:00|2026.1|2023.1|2026.2|2023.2|2026.2|2023.2|2025.2|2022.2|29
1634026800000|2021-10-12 08:20:00|2026.6|2023.6|2026.2|2023.2|2027.2|2024.2|2025.2|2022.2|26
1634027100000|2021-10-12 08:25:00|2026.6|2023.6|2028.6|2025.6|2028.7|2025.7|2026.2|2023.2|40
1634027400000|2021-10-12 08:30:00|2029.1|2026.1|2029.2|2026.2|2030.1|2027.1|2028.7|2025.7|39
1634027700000|2021-10-12 08:35:00|2030.1|2027.1|2028.7|2025.7|2031.2|2028.2|2028.7|2025.7|95
1634028000000|2021-10-12 08:40:00|2029.2|2026.2|2028.2|2025.2|2029.2|2026.2|2027.7|2024.7|11
1634028300000|2021-10-12 08:45:00|2029.1|2026.1|2030.2|2027.2|2030.7|2027.7|2028.7|2025.7|79
1634028600000|2021-10-12 08:50:00|2030.1|2027.1|2030.6|2027.6|2031.1|2028.1|2027.7|2024.7|63
1634028900000|2021-10-12 08:55:00|2030.2|2027.2|2030.2|2027.2|2030.2|2027.2|2029.2|2026.2|38
1634029200000|2021-10-12 09:00:00|2029.2|2026.2|2030.7|2027.7|2033.2|2030.2|2028.2|2025.2|292
1634029500000|2021-10-12 09:05:00|2031.2|2028.2|2031.2|2028.2|2032.2|2029.2|2029.7|2026.7|82
1634029800000|2021-10-12 09:10:00|2032.2|2029.2|2032.2|2029.2|2032.2|2029.2|2031.2|2028.2|46
1634030100000|2021-10-12 09:15:00|2033.2|2030.2|2032.2|2029.2|2034.2|2031.2|2031.7|2028.7|58
1634030400000|2021-10-12 09:20:00|2031.7|2028.7|2030.2|2027.2|2032.2|2029.2|2029.2|2026.2|69
1634030700000|2021-10-12 09:25:00|2030.7|2027.7|2032.2|2029.2|2032.2|2029.2|2030.7|2027.7|37
1634031000000|2021-10-12 09:30:00|2031.3|2028.3|2030.2|2027.2|2032.2|2029.2|2030.2|2027.2|42
1634031300000|2021-10-12 09:35:00|2031.7|2028.7|2030.2|2027.2|2032.1|2029.1|2030.2|2027.2|49
1634031600000|2021-10-12 09:40:00|2028.2|2025.2|2026.2|2023.2|2028.2|2025.2|2025.7|2022.7|36
1634031900000|2021-10-12 09:45:00|2026.8|2023.8|2027.2|2024.2|2027.2|2024.2|2025.8|2022.8|41
1634032200000|2021-10-12 09:50:00|2026.3|2023.3|2026.3|2023.3|2026.3|2023.3|2025.8|2022.8|73
1634032500000|2021-10-12 09:55:00|2026.2|2023.2|2025.2|2022.2|2026.2|2023.2|2024.2|2021.2|72
1634032800000|2021-10-12 10:00:00|2025.3|2022.3|2026.2|2023.2|2026.3|2023.3|2025.3|2022.3|119
1634033100000|2021-10-12 10:05:00|2025.2|2022.2|2025.2|2022.2|2026.3|2023.3|2025.2|2022.2|149
1634033400000|2021-10-12 10:10:00|2024.7|2021.7|2022.2|2019.2|2025.2|2022.2|2022.2|2019.2|166
1634033700000|2021-10-12 10:15:00|2022.3|2019.3|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|30
1634034000000|2021-10-12 10:20:00|2022.3|2019.3|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|20
1634034300000|2021-10-12 10:25:00|2023.2|2020.2|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|20
1634034600000|2021-10-12 10:30:00|2022.3|2019.3|2025.1|2022.1|2025.1|2022.1|2020.2|2017.2|188
1634034900000|2021-10-12 10:35:00|2027.1|2024.1|2029.1|2026.1|2030.1|2027.1|2027.1|2024.1|146
1634035200000|2021-10-12 10:40:00|2028.6|2025.6|2028.1|2025.1|2029.1|2026.1|2027.1|2024.1|44
1634035500000|2021-10-12 10:45:00|2027.2|2024.2|2028.6|2025.6|2028.6|2025.6|2026.2|2023.2|47
1634035800000|2021-10-12 10:50:00|2028.1|2025.1|2028.1|2025.1|2029.1|2026.1|2027.2|2024.2|76
1634036100000|2021-10-12 10:55:00|2029.1|2026.1|2026.2|2023.2|2029.1|2026.1|2026.1|2023.1|48
1634036400000|2021-10-12 11:00:00|2026.1|2023.1|2025.2|2022.2|2026.1|2023.1|2024.2|2021.2|21
1634036700000|2021-10-12 11:05:00|2026.1|2023.1|2026.1|2023.1|2027|2024|2025.2|2022.2|46
1634037000000|2021-10-12 11:10:00|2026.6|2023.6|2025.2|2022.2|2026.6|2023.6|2024.2|2021.2|45
1634037300000|2021-10-12 11:15:00|2024.2|2021.2|2024.2|2021.2|2025.1|2022.1|2024.2|2021.2|41
1634037600000|2021-10-12 11:20:00|2025.1|2022.1|2026.2|2023.2|2026.2|2023.2|2025.1|2022.1|27
1634037900000|2021-10-12 11:25:00|2025.2|2022.2|2027.2|2024.2|2028.2|2025.2|2024.2|2021.2|94
1634038200000|2021-10-12 11:30:00|2028.1|2025.1|2026.2|2023.2|2028.1|2025.1|2026.2|2023.2|30
1634038500000|2021-10-12 11:35:00|2025.2|2022.2|2024.2|2021.2|2025.7|2022.7|2024.1|2021.1|35
1634038800000|2021-10-12 11:40:00|2023.2|2020.2|2023.7|2020.7|2024.2|2021.2|2023.2|2020.2|17
1634039100000|2021-10-12 11:45:00|2023.6|2020.6|2023.1|2020.1|2023.6|2020.6|2022.1|2019.1|35
1634039400000|2021-10-12 11:50:00|2023.2|2020.2|2021.7|2018.7|2024.1|2021.1|2021.2|2018.2|79
1634039700000|2021-10-12 11:55:00|2021.2|2018.2|2024.1|2021.1|2026.1|2023.1|2021.2|2018.2|91
1634040000000|2021-10-12 12:00:00|2026.1|2023.1|2026.1|2023.1|2031|2028|2026.1|2023.1|614
1634040300000|2021-10-12 12:05:00|2027|2024|2021.2|2018.2|2027|2024|2020.2|2017.2|572
1634040600000|2021-10-12 12:10:00|2020.2|2017.2|2013.2|2010.2|2021.2|2018.2|2012.3|2009.3|841
1634040900000|2021-10-12 12:15:00|2012.8|2009.8|2016.2|2013.2|2017.3|2014.3|2012.8|2009.8|195
1634041200000|2021-10-12 12:20:00|2015.2|2012.2|2014.3|2011.3|2015.3|2012.3|2013.3|2010.3|254
1634041500000|2021-10-12 12:25:00|2015.2|2012.2|2013.3|2010.3|2015.3|2012.3|2012.3|2009.3|246
1634041800000|2021-10-12 12:30:00|2013.2|2010.2|2019.2|2016.2|2019.2|2016.2|2013.2|2010.2|299
1634042100000|2021-10-12 12:35:00|2018.7|2015.7|2016.2|2013.2|2019.2|2016.2|2016.2|2013.2|155
1634042400000|2021-10-12 12:40:00|2017.2|2014.2|2019.2|2016.2|2020.2|2017.2|2016.7|2013.7|84
1634042700000|2021-10-12 12:45:00|2018.3|2015.3|2016.2|2013.2|2019.2|2016.2|2016.2|2013.2|148
1634043000000|2021-10-12 12:50:00|2016.7|2013.7|2018.2|2015.2|2019.1|2016.1|2016.7|2013.7|138
1634043300000|2021-10-12 12:55:00|2019.1|2016.1|2024.1|2021.1|2024.1|2021.1|2018.1|2015.1|290
1634043600000|2021-10-12 13:00:00|2024.2|2021.2|2024.1|2021.1|2026.1|2023.1|2022.1|2019.1|268
1634043900000|2021-10-12 13:05:00|2025.1|2022.1|2019.2|2016.2|2025.1|2022.1|2017.7|2014.7|416
1634044200000|2021-10-12 13:10:00|2019.6|2016.6|2021.1|2018.1|2021.6|2018.6|2018.2|2015.2|147
1634044500000|2021-10-12 13:15:00|2021|2018|2021.2|2018.2|2021.6|2018.6|2020.3|2017.3|99
1634044800000|2021-10-12 13:20:00|2021.1|2018.1|2023.1|2020.1|2027|2024|2021.1|2018.1|342
1634045100000|2021-10-12 13:25:00|2023.2|2020.2|2025|2022|2025|2022|2023.1|2020.1|128
1634045400000|2021-10-12 13:30:00|2024|2021|2025|2022|2026|2023|2022.1|2019.1|194
1634045700000|2021-10-12 13:35:00|2025.1|2022.1|2018.1|2015.1|2025.1|2022.1|2017.1|2014.1|437
1634046000000|2021-10-12 13:40:00|2017.6|2014.6|2018.1|2015.1|2019.6|2016.6|2016.1|2013.1|285
1634046300000|2021-10-12 13:45:00|2017.2|2014.2|2018.1|2015.1|2018.1|2015.1|2016.6|2013.6|95
1634046600000|2021-10-12 13:50:00|2019|2016|2018.1|2015.1|2019.1|2016.1|2017.1|2014.1|333
1634046900000|2021-10-12 13:55:00|2017.7|2014.7|2022.3|2019.3|2023.2|2020.2|2017.2|2014.2|438
1634047200000|2021-10-12 14:00:00|2021.3|2018.3|2022.3|2019.3|2023.3|2020.3|2020.3|2017.3|435
1634047500000|2021-10-12 14:05:00|2023.2|2020.2|2017.3|2014.3|2023.3|2020.3|2017.3|2014.3|239
1634047800000|2021-10-12 14:10:00|2017.2|2014.2|2019.3|2016.3|2019.3|2016.3|2016.3|2013.3|346
1634048100000|2021-10-12 14:15:00|2019.2|2016.2|2016.3|2013.3|2020.3|2017.3|2016.3|2013.3|346
1634048400000|2021-10-12 14:20:00|2016.4|2013.4|2016.3|2013.3|2018.3|2015.3|2016.3|2013.3|321
1634048700000|2021-10-12 14:25:00|2016.2|2013.2|2016.3|2013.3|2016.3|2013.3|2013.3|2010.3|511
1634049000000|2021-10-12 14:30:00|2016.4|2013.4|2014.3|2011.3|2017.3|2014.3|2014.3|2011.3|273
1634049300000|2021-10-12 14:35:00|2013.4|2010.4|2020.3|2017.3|2023.3|2020.3|2012.3|2009.3|567
1634049600000|2021-10-12 14:40:00|2021.3|2018.3|2019.3|2016.3|2021.3|2018.3|2018.3|2015.3|134
1634049900000|2021-10-12 14:45:00|2020.3|2017.3|2017.3|2014.3|2020.3|2017.3|2016.8|2013.8|278
1634050200000|2021-10-12 14:50:00|2018.2|2015.2|2017.3|2014.3|2018.3|2015.3|2016.3|2013.3|233
1634050500000|2021-10-12 14:55:00|2017.2|2014.2|2017.4|2014.4|2018.3|2015.3|2016.3|2013.3|309
1634050800000|2021-10-12 15:00:00|2018.3|2015.3|2017.4|2014.4|2018.3|2015.3|2016.4|2013.4|254
1634051100000|2021-10-12 15:05:00|2017.3|2014.3|2016.4|2013.4|2017.4|2014.4|2016.4|2013.4|144
1634051400000|2021-10-12 15:10:00|2016.3|2013.3|2014.4|2011.4|2016.3|2013.3|2013.4|2010.4|248
1634051700000|2021-10-12 15:15:00|2015.4|2012.4|2013.4|2010.4|2015.4|2012.4|2013.4|2010.4|184
1634052000000|2021-10-12 15:20:00|2014.4|2011.4|2015.4|2012.4|2015.4|2012.4|2013.4|2010.4|190
1634052300000|2021-10-12 15:25:00|2014.5|2011.5|2014.4|2011.4|2015.4|2012.4|2013.4|2010.4|134
1634052600000|2021-10-12 15:30:00|2013.9|2010.9|2014.4|2011.4|2015.4|2012.4|2013.9|2010.9|137
1634052900000|2021-10-12 15:35:00|2015.4|2012.4|2015.4|2012.4|2016.4|2013.4|2015.4|2012.4|125
1634053200000|2021-10-12 15:40:00|||||||||70
1634053500000|2021-10-12 15:45:00|2014.4|2011.4|2015.4|2012.4|2015.4|2012.4|2014.4|2011.4|166
1634053800000|2021-10-12 15:50:00|2016.4|2013.4|2012.5|2009.5|2017.3|2014.3|2012.5|2009.5|303
1634054100000|2021-10-12 15:55:00|2013.4|2010.4|2013|2010|2014.5|2011.5|2012.5|2009.5|371
1634054400000|2021-10-12 16:00:00|2012.5|2009.5|2003.5|2000.5|2012.5|2009.5|2000.4|1997.4|2083
1634054700000|2021-10-12 16:05:00|2004.5|2001.5|2005.5|2002.5|2008.5|2005.5|2003.5|2000.5|673
1634055000000|2021-10-12 16:10:00|2006.4|2003.4|2008.5|2005.5|2008.5|2005.5|2004.5|2001.5|664
1634055300000|2021-10-12 16:15:00|2008.4|2005.4|2008.4|2005.4|2010.4|2007.4|2007.4|2004.4|335
1634055600000|2021-10-12 16:20:00|2007.4|2004.4|2006.4|2003.4|2007.4|2004.4|2006.4|2003.4|283
1634055900000|2021-10-12 16:25:00|2006.9|2003.9|2002.4|1999.4|2006.9|2003.9|2002.4|1999.4|352
1634056200000|2021-10-12 16:30:00|2002.3|1999.3|2002.4|1999.4|2003.3|2000.3|2001.4|1998.4|190
1634056500000|2021-10-12 16:35:00|2001.9|1998.9|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|233
1634056800000|2021-10-12 16:40:00|2001.5|1998.5|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|84
1634057100000|2021-10-12 16:45:00|2001.4|1998.4|2000.4|1997.4|2002|1999|2000.4|1997.4|381
1634057400000|2021-10-12 16:50:00|2000.3|1997.3|2003.3|2000.3|2007.2|2004.2|2000.3|1997.3|1671
1634057700000|2021-10-12 16:55:00|2004.2|2001.2|2006.2|2003.2|2007.2|2004.2|2004.2|2001.2|571
1634110200000|2021-10-13 07:30:00|2004.6|2001.6|2003.1|2000.1|2007|2004|2002.1|1999.1|175
1634110500000|2021-10-13 07:35:00|2004.1|2001.1|2004|2001|2006.1|2003.1|2004|2001|71
1634110800000|2021-10-13 07:40:00|2004.1|2001.1|2002.1|1999.1|2004.1|2001.1|2002.1|1999.1|23
1634111100000|2021-10-13 07:45:00|2002.6|1999.6|2004.6|2001.6|2004.6|2001.6|2002.1|1999.1|32
1634111400000|2021-10-13 07:50:00|2005.1|2002.1|2003.1|2000.1|2005.1|2002.1|2003.1|2000.1|27
1634111700000|2021-10-13 07:55:00|2002.2|1999.2|2002.1|1999.1|2003.1|2000.1|2002.1|1999.1|43
1634112000000|2021-10-13 08:00:00|2002.6|1999.6|2002.1|1999.1|2003.1|2000.1|2001.1|1998.1|36
1634112300000|2021-10-13 08:05:00|2001.2|1998.2|1996.7|1993.7|2001.6|1998.6|1993.3|1990.3|452
1634112600000|2021-10-13 08:10:00|1996.2|1993.2|1989.3|1986.3|1996.3|1993.3|1988.8|1985.8|364
1634112900000|2021-10-13 08:15:00|1989.8|1986.8|1988.3|1985.3|1990.3|1987.3|1985.8|1982.8|244
1634113200000|2021-10-13 08:20:00|1987.8|1984.8|1987.8|1984.8|1990.3|1987.3|1987.8|1984.8|148
1634113500000|2021-10-13 08:25:00|1988.3|1985.3|1987.8|1984.8|1988.3|1985.3|1987.8|1984.8|25
1634113800000|2021-10-13 08:30:00|1987.4|1984.4|1989.8|1986.8|1990.3|1987.3|1987.3|1984.3|97
1634114100000|2021-10-13 08:35:00|1989.3|1986.3|1982.3|1979.3|1989.3|1986.3|1982.3|1979.3|357
1634114400000|2021-10-13 08:40:00|1983.2|1980.2|1985.3|1982.3|1985.7|1982.7|1982.8|1979.8|181
1634114700000|2021-10-13 08:45:00|1985.2|1982.2|1985.3|1982.3|1988.2|1985.2|1984.3|1981.3|240
1634115000000|2021-10-13 08:50:00|1985.2|1982.2|1987.3|1984.3|1987.3|1984.3|1984.3|1981.3|88
1634115300000|2021-10-13 08:55:00|1987.4|1984.4|1989.3|1986.3|1989.3|1986.3|1987.3|1984.3|48
1634115600000|2021-10-13 09:00:00|1989.2|1986.2|1987.3|1984.3|1989.2|1986.2|1987.3|1984.3|51
1634115900000|2021-10-13 09:05:00|1988.3|1985.3|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|55
1634116200000|2021-10-13 09:10:00|1990.8|1987.8|1988.3|1985.3|1991.3|1988.3|1988.3|1985.3|159
1634116500000|2021-10-13 09:15:00|1987.4|1984.4|1989.3|1986.3|1989.3|1986.3|1987.3|1984.3|35
1634116800000|2021-10-13 09:20:00|1988.8|1985.8|1989.3|1986.3|1990.3|1987.3|1988.3|1985.3|59
1634117100000|2021-10-13 09:25:00|1988.8|1985.8|1989.3|1986.3|1989.3|1986.3|1988.3|1985.3|16
1634117400000|2021-10-13 09:30:00|1988.8|1985.8|1986.9|1983.9|1989.2|1986.2|1985.9|1982.9|109
1634117700000|2021-10-13 09:35:00|1986.4|1983.4|1987.4|1984.4|1987.4|1984.4|1986.4|1983.4|27
1634118000000|2021-10-13 09:40:00|1986.9|1983.9|1987.4|1984.4|1988.4|1985.4|1986.9|1983.9|34
1634118300000|2021-10-13 09:45:00|1988.3|1985.3|1989.3|1986.3|1989.3|1986.3|1988.3|1985.3|9
1634118600000|2021-10-13 09:50:00|1988.9|1985.9|1993.2|1990.2|1993.2|1990.2|1988.3|1985.3|238
1634118900000|2021-10-13 09:55:00|1993.3|1990.3|1991.3|1988.3|1993.3|1990.3|1990.8|1987.8|41
1634119200000|2021-10-13 10:00:00|1990.3|1987.3|1990.8|1987.8|1991.4|1988.4|1987.4|1984.4|106
1634119500000|2021-10-13 10:05:00|1990.9|1987.9|1997.3|1994.3|1999.7|1996.7|1990.9|1987.9|427
1634119800000|2021-10-13 10:10:00|1996.8|1993.8|1995.2|1992.2|1996.8|1993.8|1994.3|1991.3|67
1634120100000|2021-10-13 10:15:00|1995.3|1992.3|1997.3|1994.3|1997.3|1994.3|1993.3|1990.3|87
1634120400000|2021-10-13 10:20:00|1996.4|1993.4|1996.3|1993.3|1997.3|1994.3|1996.3|1993.3|119
1634120700000|2021-10-13 10:25:00|1996.4|1993.4|1997.3|1994.3|1998.2|1995.2|1996.3|1993.3|41
1634121000000|2021-10-13 10:30:00|1996.8|1993.8|1994.8|1991.8|1996.8|1993.8|1993.8|1990.8|68
1634121300000|2021-10-13 10:35:00|1994.3|1991.3|1994.3|1991.3|1995.3|1992.3|1993.3|1990.3|66
1634121600000|2021-10-13 10:40:00|1995.3|1992.3|1995.3|1992.3|1996.3|1993.3|1995.3|1992.3|24
1634121900000|2021-10-13 10:45:00|1994.4|1991.4|1995.3|1992.3|1995.3|1992.3|1994.3|1991.3|50
1634122200000|2021-10-13 10:50:00|1997.8|1994.8|1997.3|1994.3|1998.2|1995.2|1997.3|1994.3|123
1634122500000|2021-10-13 10:55:00|1996.3|1993.3|1995.3|1992.3|1996.3|1993.3|1995.3|1992.3|22
1634122800000|2021-10-13 11:00:00|1993.8|1990.8|1994.3|1991.3|1995.3|1992.3|1993.3|1990.3|13
1634123100000|2021-10-13 11:05:00|1995.3|1992.3|1995.3|1992.3|1996.3|1993.3|1995.3|1992.3|24
1634123400000|2021-10-13 11:10:00|1994.4|1991.4|1992.3|1989.3|1994.4|1991.4|1992.3|1989.3|24
1634123700000|2021-10-13 11:15:00|1993.2|1990.2|1993.3|1990.3|1993.3|1990.3|1992.3|1989.3|40
1634124000000|2021-10-13 11:20:00|1993.2|1990.2|1993.8|1990.8|1994.2|1991.2|1991.3|1988.3|52
1634124300000|2021-10-13 11:25:00|1994.2|1991.2|1996.7|1993.7|1997.2|1994.2|1993.2|1990.2|103
1634124600000|2021-10-13 11:30:00|1996.2|1993.2|1996.2|1993.2|1997.1|1994.1|1996.1|1993.1|20
1634124900000|2021-10-13 11:35:00|1996.7|1993.7|1999.7|1996.7|2001.1|1998.1|1996.7|1993.7|67
1634125200000|2021-10-13 11:40:00|1999.2|1996.2|2002.1|1999.1|2002.1|1999.1|1998.2|1995.2|90
1634125500000|2021-10-13 11:45:00|2002.2|1999.2|2003.1|2000.1|2004.6|2001.6|2002.1|1999.1|201
1634125800000|2021-10-13 11:50:00|2002.6|1999.6|2007|2004|2008|2005|2002.2|1999.2|362
1634126100000|2021-10-13 11:55:00|2006|2003|2006.1|2003.1|2007.1|2004.1|2005.1|2002.1|147
1634126400000|2021-10-13 12:00:00|2005.1|2002.1|2004.1|2001.1|2009.1|2006.1|2003.1|2000.1|722
1634126700000|2021-10-13 12:05:00|2003.7|2000.7|2005.6|2002.6|2006.1|2003.1|2002.2|1999.2|246
1634127000000|2021-10-13 12:10:00|2006.1|2003.1|1996.3|1993.3|2006.1|2003.1|1995.3|1992.3|512
1634127300000|2021-10-13 12:15:00|1996.2|1993.2|2003.2|2000.2|2004.2|2001.2|1994.2|1991.2|201
1634127600000|2021-10-13 12:20:00|2005.2|2002.2|1999.2|1996.2|2007.2|2004.2|1999.2|1996.2|492
1634127900000|2021-10-13 12:25:00|2000.1|1997.1|2002.1|1999.1|2002.7|1999.7|1999.2|1996.2|117
1634128200000|2021-10-13 12:30:00|2001.7|1998.7|2003.2|2000.2|2004.1|2001.1|2001.2|1998.2|134
1634128500000|2021-10-13 12:35:00|2002.3|1999.3|2002.2|1999.2|2003.2|2000.2|2001.2|1998.2|66
1634128800000|2021-10-13 12:40:00|2001.7|1998.7|2010.1|2007.1|2011.1|2008.1|2001.2|1998.2|360
1634129100000|2021-10-13 12:45:00|2010|2007|2003.2|2000.2|2010|2007|2003.2|2000.2|202
1634129400000|2021-10-13 12:50:00|2003.1|2000.1|2004.2|2001.2|2004.2|2001.2|2001.2|1998.2|124
1634129700000|2021-10-13 12:55:00|2003.3|2000.3|2001.2|1998.2|2005.2|2002.2|2001.2|1998.2|129
1634130000000|2021-10-13 13:00:00|2001.3|1998.3|1995.2|1992.2|2004.2|2001.2|1994.3|1991.3|473
1634130300000|2021-10-13 13:05:00|1995.3|1992.3|1996.3|1993.3|1996.3|1993.3|1993.3|1990.3|634
1634130600000|2021-10-13 13:10:00|1995.8|1992.8|1998.3|1995.3|1998.3|1995.3|1995.3|1992.3|327
1634130900000|2021-10-13 13:15:00|1998.2|1995.2|1996.2|1993.2|1998.3|1995.3|1996.2|1993.2|141
1634131200000|2021-10-13 13:20:00|1995.3|1992.3|1999.3|1996.3|1999.3|1996.3|1995.3|1992.3|355
1634131500000|2021-10-13 13:25:00|1999.2|1996.2|1994.3|1991.3|1999.3|1996.3|1994.3|1991.3|297
1634131800000|2021-10-13 13:30:00|1995.2|1992.2|1992.3|1989.3|1996.2|1993.2|1992.3|1989.3|378
1634132100000|2021-10-13 13:35:00|1992.2|1989.2|1995.3|1992.3|1995.3|1992.3|1992.2|1989.2|181
1634132400000|2021-10-13 13:40:00|1995.2|1992.2|1991.3|1988.3|1995.3|1992.3|1990.3|1987.3|450
1634132700000|2021-10-13 13:45:00|1990.3|1987.3|1987.3|1984.3|1992.2|1989.2|1987.3|1984.3|505
1634133000000|2021-10-13 13:50:00|1988.2|1985.2|1985.4|1982.4|1988.3|1985.3|1985.4|1982.4|874
1634133300000|2021-10-13 13:55:00|1985.3|1982.3|1989.2|1986.2|1990.2|1987.2|1984.4|1981.4|498
1634133600000|2021-10-13 14:00:00|1989.3|1986.3|1989.3|1986.3|1989.4|1986.4|1985.3|1982.3|495
1634133900000|2021-10-13 14:05:00|1989.4|1986.4|1987.4|1984.4|1990.3|1987.3|1987.3|1984.3|164
1634134200000|2021-10-13 14:10:00|1987.3|1984.3|1985.4|1982.4|1987.3|1984.3|1984.3|1981.3|510
1634134500000|2021-10-13 14:15:00|1985.3|1982.3|1985.3|1982.3|1986.3|1983.3|1984.3|1981.3|199
1634134800000|2021-10-13 14:20:00|1985.4|1982.4|1984.2|1981.2|1986.3|1983.3|1983.3|1980.3|482
1634135100000|2021-10-13 14:25:00|1983.8|1980.8|1984.3|1981.3|1986.2|1983.2|1983.3|1980.3|399
1634135400000|2021-10-13 14:30:00|1985.3|1982.3|1984.2|1981.2|1986.3|1983.3|1984.2|1981.2|220
1634135700000|2021-10-13 14:35:00|1983.3|1980.3|1984.3|1981.3|1984.3|1981.3|1982.2|1979.2|486
1634136000000|2021-10-13 14:40:00|1984.2|1981.2|1982.2|1979.2|1985.2|1982.2|1982.2|1979.2|448
1634136300000|2021-10-13 14:45:00|1983.2|1980.2|1984.2|1981.2|1984.2|1981.2|1983.2|1980.2|207
1634136600000|2021-10-13 14:50:00|1984.1|1981.1|1986.1|1983.1|1987.1|1984.1|1984.1|1981.1|261
1634136900000|2021-10-13 14:55:00|1986.2|1983.2|1982.2|1979.2|1986.2|1983.2|1982.1|1979.1|289
1634137200000|2021-10-13 15:00:00|1982.1|1979.1|1983.1|1980.1|1984.1|1981.1|1982.1|1979.1|138
1634137500000|2021-10-13 15:05:00|1984|1981|1982.2|1979.2|1984.1|1981.1|1982.2|1979.2|207
1634137800000|2021-10-13 15:10:00|1982.1|1979.1|1982.2|1979.2|1982.2|1979.2|1980.1|1977.1|459
1634138100000|2021-10-13 15:15:00|1981.2|1978.2|1981.2|1978.2|1982.2|1979.2|1981.1|1978.1|317
1634138400000|2021-10-13 15:20:00|1981.1|1978.1|1981.2|1978.2|1983.1|1980.1|1980.1|1977.1|443
1634138700000|2021-10-13 15:25:00|1982.1|1979.1|1985.1|1982.1|1985.1|1982.1|1982.1|1979.1|206
1634139000000|2021-10-13 15:30:00|1985|1982|1986.1|1983.1|1987|1984|1984.1|1981.1|226
1634139300000|2021-10-13 15:35:00|1986|1983|1985.1|1982.1|1986|1983|1984.1|1981.1|287
1634139600000|2021-10-13 15:40:00|1986.1|1983.1|1988|1985|1988|1985|1985.1|1982.1|115
1634139900000|2021-10-13 15:45:00|1987.5|1984.5|1988|1985|1991.9|1988.9|1987.1|1984.1|431
1634140200000|2021-10-13 15:50:00|1987.1|1984.1|1990.1|1987.1|1990.1|1987.1|1986.1|1983.1|252
1634140500000|2021-10-13 15:55:00|1990.6|1987.6|1988.1|1985.1|1990.6|1987.6|1988|1985|165
1634140800000|2021-10-13 16:00:00|1987.6|1984.6|1987.1|1984.1|1988.1|1985.1|1987.1|1984.1|106
1634141100000|2021-10-13 16:05:00|1988.1|1985.1|1989.1|1986.1|1989.1|1986.1|1988.1|1985.1|131
1634141400000|2021-10-13 16:10:00|1989|1986|1987.1|1984.1|1989|1986|1987.1|1984.1|118
1634141700000|2021-10-13 16:15:00|1987|1984|1986.1|1983.1|1987.1|1984.1|1986.1|1983.1|104
1634142000000|2021-10-13 16:20:00|1987.1|1984.1|1987.1|1984.1|1987.1|1984.1|1987.1|1984.1|94
1634142300000|2021-10-13 16:25:00|1988|1985|1990.1|1987.1|1992.6|1989.6|1988|1985|221
1634142600000|2021-10-13 16:30:00|1989.1|1986.1|1987.1|1984.1|1989.1|1986.1|1987.1|1984.1|322
1634142900000|2021-10-13 16:35:00|1988|1985|1988.2|1985.2|1990.1|1987.1|1988|1985|328
1634143200000|2021-10-13 16:40:00|1987.2|1984.2|1986.2|1983.2|1987.2|1984.2|1985.2|1982.2|85
1634143500000|2021-10-13 16:45:00|1986.1|1983.1|1983.2|1980.2|1986.1|1983.1|1982.2|1979.2|284
1634143800000|2021-10-13 16:50:00|1984.1|1981.1|1983.7|1980.7|1985.2|1982.2|1982.1|1979.1|2271
1634144100000|2021-10-13 16:55:00|1983.2|1980.2|1981.3|1978.3|1984.2|1981.2|1981.3|1978.3|624
1634196600000|2021-10-14 07:30:00|1986.1|1983.1|1992.1|1989.1|1993.1|1990.1|1984.1|1981.1|555
1634196900000|2021-10-14 07:35:00|1992.5|1989.5|1994.1|1991.1|1996.1|1993.1|1988.2|1985.2|403
1634197200000|2021-10-14 07:40:00|1995.1|1992.1|1993.1|1990.1|1995.1|1992.1|1993.1|1990.1|53
1634197500000|2021-10-14 07:45:00|1992.7|1989.7|1994.1|1991.1|1994.2|1991.2|1992.2|1989.2|68
1634197800000|2021-10-14 07:50:00|1994.2|1991.2|1996.2|1993.2|1997.1|1994.1|1994.1|1991.1|198
1634198100000|2021-10-14 07:55:00|1996.1|1993.1|1992.3|1989.3|1996.2|1993.2|1992.3|1989.3|317
1634198400000|2021-10-14 08:00:00|1992.5|1989.5|1993.2|1990.2|1994.3|1991.3|1992.3|1989.3|178
1634198700000|2021-10-14 08:05:00|1992.3|1989.3|1993.2|1990.2|1993.3|1990.3|1992.2|1989.2|92
1634199000000|2021-10-14 08:10:00|1992.3|1989.3|1992.2|1989.2|1992.3|1989.3|1992.2|1989.2|52
1634199300000|2021-10-14 08:15:00|1992.3|1989.3|1992.2|1989.2|1992.3|1989.3|1992.2|1989.2|24
1634199600000|2021-10-14 08:20:00|1993.2|1990.2|1996.1|1993.1|1996.2|1993.2|1993.2|1990.2|108
1634199900000|2021-10-14 08:25:00|1996.2|1993.2|1994.2|1991.2|1996.7|1993.7|1994.1|1991.1|49
1634200200000|2021-10-14 08:30:00|1994.1|1991.1|1993.2|1990.2|1994.6|1991.6|1993.2|1990.2|39
1634200500000|2021-10-14 08:35:00|1994.1|1991.1|1993.6|1990.6|1994.1|1991.1|1993.2|1990.2|37
1634200800000|2021-10-14 08:40:00|1993.7|1990.7|1993.2|1990.2|1994.2|1991.2|1992.2|1989.2|84
1634201100000|2021-10-14 08:45:00|1993.3|1990.3|1994.2|1991.2|1994.2|1991.2|1993.2|1990.2|39
1634201400000|2021-10-14 08:50:00|1995.2|1992.2|1996.2|1993.2|1997.2|1994.2|1995.2|1992.2|70
1634201700000|2021-10-14 08:55:00|1996.7|1993.7|1994.7|1991.7|1996.7|1993.7|1994.7|1991.7|21
1634202000000|2021-10-14 09:00:00|1994.3|1991.3|1992.2|1989.2|1994.3|1991.3|1991.2|1988.2|195
1634202300000|2021-10-14 09:05:00|1992.1|1989.1|1992.2|1989.2|1992.3|1989.3|1991.2|1988.2|80
1634202600000|2021-10-14 09:10:00|1992.3|1989.3|1995.2|1992.2|1996.2|1993.2|1992.3|1989.3|48
1634202900000|2021-10-14 09:15:00|1994.7|1991.7|1995.2|1992.2|1996.2|1993.2|1994.7|1991.7|64
1634203200000|2021-10-14 09:20:00|1994.3|1991.3|1994.2|1991.2|1995.2|1992.2|1994.2|1991.2|14
1634203500000|2021-10-14 09:25:00|1994.3|1991.3|1994.2|1991.2|1994.3|1991.3|1993.3|1990.3|26
1634203800000|2021-10-14 09:30:00|1993.3|1990.3|1992.3|1989.3|1994.2|1991.2|1992.3|1989.3|53
1634204100000|2021-10-14 09:35:00|1992.8|1989.8|1992.8|1989.8|1993.3|1990.3|1992.8|1989.8|17
1634204400000|2021-10-14 09:40:00|1992.7|1989.7|1992.3|1989.3|1993.3|1990.3|1992.3|1989.3|47
1634204700000|2021-10-14 09:45:00|1992.8|1989.8|1994.2|1991.2|1994.2|1991.2|1992.3|1989.3|36
1634205000000|2021-10-14 09:50:00|1993.3|1990.3|1991.2|1988.2|1993.3|1990.3|1991.2|1988.2|178
1634205300000|2021-10-14 09:55:00|||||||||28
1634205600000|2021-10-14 10:00:00|1991.7|1988.7|1992.1|1989.1|1992.2|1989.2|1991.2|1988.2|46
1634205900000|2021-10-14 10:05:00|1991.3|1988.3|1985.7|1982.7|1991.3|1988.3|1985.7|1982.7|1751
1634206200000|2021-10-14 10:10:00|1986.6|1983.6|1986.7|1983.7|1986.7|1983.7|1984.8|1981.8|894
1634206500000|2021-10-14 10:15:00|1987.6|1984.6|1986.7|1983.7|1987.7|1984.7|1985.8|1982.8|247
1634206800000|2021-10-14 10:20:00|1987.2|1984.2|1990.7|1987.7|1991.2|1988.2|1987.2|1984.2|146
1634207100000|2021-10-14 10:25:00|1989.7|1986.7|1990.7|1987.7|1990.7|1987.7|1989.7|1986.7|75
1634207400000|2021-10-14 10:30:00|1991.7|1988.7|1988.7|1985.7|1991.7|1988.7|1988.2|1985.2|72
1634207700000|2021-10-14 10:35:00|1989.7|1986.7|1988.7|1985.7|1989.7|1986.7|1988.7|1985.7|62
1634208000000|2021-10-14 10:40:00|1989.7|1986.7|1989.7|1986.7|1991.6|1988.6|1989.7|1986.7|148
1634208300000|2021-10-14 10:45:00|1988.7|1985.7|1990.2|1987.2|1990.7|1987.7|1988.7|1985.7|44
1634208600000|2021-10-14 10:50:00|1990.7|1987.7|1988.7|1985.7|1990.7|1987.7|1988.7|1985.7|45
1634208900000|2021-10-14 10:55:00|1989.2|1986.2|1989.7|1986.7|1989.7|1986.7|1988.7|1985.7|33
1634209200000|2021-10-14 11:00:00|1989.6|1986.6|1989.7|1986.7|1989.7|1986.7|1988.7|1985.7|45
1634209500000|2021-10-14 11:05:00|1990.7|1987.7|1991.7|1988.7|1992.1|1989.1|1990.6|1987.6|65
1634209800000|2021-10-14 11:10:00|1991.6|1988.6|1989.7|1986.7|1991.6|1988.6|1989.7|1986.7|35
1634210100000|2021-10-14 11:15:00|1989.6|1986.6|1988.7|1985.7|1990.6|1987.6|1988.7|1985.7|50
1634210400000|2021-10-14 11:20:00|1987.7|1984.7|1987.8|1984.8|1988.7|1985.7|1987.7|1984.7|160
1634210700000|2021-10-14 11:25:00|1988.3|1985.3|1986.8|1983.8|1988.7|1985.7|1986.3|1983.3|98
1634211000000|2021-10-14 11:30:00|1986.7|1983.7|1985.8|1982.8|1986.7|1983.7|1985.7|1982.7|47
1634211300000|2021-10-14 11:35:00|1985.7|1982.7|1985.7|1982.7|1986.7|1983.7|1984.8|1981.8|181
1634211600000|2021-10-14 11:40:00|1985.8|1982.8|1984.8|1981.8|1986.7|1983.7|1984.8|1981.8|89
1634211900000|2021-10-14 11:45:00|1984.7|1981.7|1983.8|1980.8|1984.8|1981.8|1983.7|1980.7|82
1634212200000|2021-10-14 11:50:00|1984.8|1981.8|1984.7|1981.7|1985.7|1982.7|1984.7|1981.7|44
1634212500000|2021-10-14 11:55:00|1985.2|1982.2|1985.7|1982.7|1986.7|1983.7|1985.2|1982.2|42
1634212800000|2021-10-14 12:00:00|1984.8|1981.8|1971.8|1968.8|1984.8|1981.8|1969.1|1966.1|1332
1634213100000|2021-10-14 12:05:00|1971.9|1968.9|1968.9|1965.9|1971.9|1968.9|1966.9|1963.9|600
1634213400000|2021-10-14 12:10:00|1967.9|1964.9|1963.9|1960.9|1967.9|1964.9|1963.9|1960.9|1152
1634213700000|2021-10-14 12:15:00|1963|1960|1962.9|1959.9|1963.9|1960.9|1958.1|1955.1|1244
1634214000000|2021-10-14 12:20:00|1961.9|1958.9|1963.9|1960.9|1965.9|1962.9|1961.9|1958.9|390
1634214300000|2021-10-14 12:25:00|1962.9|1959.9|1967.9|1964.9|1967.9|1964.9|1962.9|1959.9|380
1634214600000|2021-10-14 12:30:00|1968.4|1965.4|1968.4|1965.4|1969.9|1966.9|1967.8|1964.8|492
1634214900000|2021-10-14 12:35:00|1968.8|1965.8|1967.9|1964.9|1968.9|1965.9|1967.8|1964.8|326
1634215200000|2021-10-14 12:40:00|1967.8|1964.8|1964.9|1961.9|1967.9|1964.9|1964.9|1961.9|375
1634215500000|2021-10-14 12:45:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1962.9|1959.9|335
1634215800000|2021-10-14 12:50:00|1964.9|1961.9|1965.9|1962.9|1966|1963|1963.9|1960.9|306
1634216100000|2021-10-14 12:55:00|1965|1962|1964.9|1961.9|1965|1962|1961|1958|577
1634216400000|2021-10-14 13:00:00|1965|1962|1964|1961|1965|1962|1961|1958|433
1634216700000|2021-10-14 13:05:00|1963.9|1960.9|1964.9|1961.9|1966|1963|1963.9|1960.9|300
1634217000000|2021-10-14 13:10:00|1964|1961|1962|1959|1964.9|1961.9|1962|1959|314
1634217300000|2021-10-14 13:15:00|1963|1960|1964|1961|1966|1963|1962.5|1959.5|314
1634217600000|2021-10-14 13:20:00|1963.9|1960.9|1962|1959|1963.9|1960.9|1961.9|1958.9|168
1634217900000|2021-10-14 13:25:00|1961.9|1958.9|1960|1957|1962|1959|1959.9|1956.9|491
1634218200000|2021-10-14 13:30:00|1960.9|1957.9|1960.9|1957.9|1961.9|1958.9|1958.9|1955.9|822
1634218500000|2021-10-14 13:35:00|1961.9|1958.9|1958|1955|1961.9|1958.9|1957.9|1954.9|612
1634218800000|2021-10-14 13:40:00|1958.9|1955.9|1950|1947|1959|1956|1949|1946|1137
1634219100000|2021-10-14 13:45:00|1950.9|1947.9|1951|1948|1951|1948|1946.2|1943.2|1797
1634219400000|2021-10-14 13:50:00|1951.9|1948.9|1952.9|1949.9|1953|1950|1951|1948|669
1634219700000|2021-10-14 13:55:00|1953|1950|1954.9|1951.9|1956.9|1953.9|1952.9|1949.9|807
1634220000000|2021-10-14 14:00:00|1955.4|1952.4|1954.9|1951.9|1955.4|1952.4|1952.9|1949.9|386
1634220300000|2021-10-14 14:05:00|1955.9|1952.9|1955|1952|1957.8|1954.8|1954.9|1951.9|582
1634220600000|2021-10-14 14:10:00|1955.9|1952.9|1953.9|1950.9|1955.9|1952.9|1952|1949|541
1634220900000|2021-10-14 14:15:00|1953.4|1950.4|1951.9|1948.9|1953.4|1950.4|1951.9|1948.9|201
1634221200000|2021-10-14 14:20:00|1952.8|1949.8|1950.9|1947.9|1952.9|1949.9|1948.9|1945.9|696
1634221500000|2021-10-14 14:25:00|1950.8|1947.8|1949.9|1946.9|1950.8|1947.8|1948.9|1945.9|549
1634221800000|2021-10-14 14:30:00|1950.9|1947.9|1949.9|1946.9|1950.9|1947.9|1948.9|1945.9|412
1634222100000|2021-10-14 14:35:00|1949.8|1946.8|1947.9|1944.9|1949.8|1946.8|1947.8|1944.8|803
1634222400000|2021-10-14 14:40:00|1948.8|1945.8|1948.4|1945.4|1948.8|1945.8|1947.8|1944.8|365
1634222700000|2021-10-14 14:45:00|1948.8|1945.8|1951.7|1948.7|1951.8|1948.8|1948.3|1945.3|408
1634223000000|2021-10-14 14:50:00|1952.2|1949.2|1953.7|1950.7|1955.7|1952.7|1951.7|1948.7|327
1634223300000|2021-10-14 14:55:00|1952.8|1949.8|1955.7|1952.7|1956.7|1953.7|1952.7|1949.7|382
1634223600000|2021-10-14 15:00:00|1954.8|1951.8|1958.7|1955.7|1959.7|1956.7|1952.8|1949.8|991
1634223900000|2021-10-14 15:05:00|1957.7|1954.7|1958.7|1955.7|1960.7|1957.7|1957.7|1954.7|724
1634224200000|2021-10-14 15:10:00|1957.8|1954.8|1956.7|1953.7|1960.7|1957.7|1956.7|1953.7|483
1634224500000|2021-10-14 15:15:00|1957.7|1954.7|1962.6|1959.6|1962.7|1959.7|1957.2|1954.2|287
1634224800000|2021-10-14 15:20:00|1962.7|1959.7|1963.6|1960.6|1964.6|1961.6|1962.7|1959.7|427
1634225100000|2021-10-14 15:25:00|1962.7|1959.7|1962.7|1959.7|1962.7|1959.7|1962.6|1959.6|363
1634225400000|2021-10-14 15:30:00|1962.6|1959.6|1962.6|1959.6|1963.7|1960.7|1962.6|1959.6|275
1634225700000|2021-10-14 15:35:00|1961.7|1958.7|1955.8|1952.8|1961.7|1958.7|1955.8|1952.8|350
1634226000000|2021-10-14 15:40:00|1956.7|1953.7|1956.7|1953.7|1957.7|1954.7|1955.7|1952.7|241
1634226300000|2021-10-14 15:45:00|1955.8|1952.8|1955.9|1952.9|1956.8|1953.8|1954.8|1951.8|217
1634226600000|2021-10-14 15:50:00|1956.3|1953.3|1959.7|1956.7|1959.7|1956.7|1955.8|1952.8|223
1634226900000|2021-10-14 15:55:00|1958.7|1955.7|1956.7|1953.7|1958.8|1955.8|1955.8|1952.8|321
1634227200000|2021-10-14 16:00:00|1956.3|1953.3|1955.9|1952.9|1957.7|1954.7|1954.9|1951.9|503
1634227500000|2021-10-14 16:05:00|1955.5|1952.5|1956.9|1953.9|1957.8|1954.8|1954.8|1951.8|499
1634227800000|2021-10-14 16:10:00|1956.8|1953.8|1958.8|1955.8|1959.7|1956.7|1956.8|1953.8|348
1634228100000|2021-10-14 16:15:00|1958.3|1955.3|1958.8|1955.8|1959.8|1956.8|1957.8|1954.8|323
1634228400000|2021-10-14 16:20:00|1957.8|1954.8|1962.7|1959.7|1962.7|1959.7|1957.8|1954.8|388
1634228700000|2021-10-14 16:25:00|1963.5|1960.5|1961.9|1958.9|1963.7|1960.7|1960.8|1957.8|408
1634229000000|2021-10-14 16:30:00|1961.8|1958.8|1961.9|1958.9|1962.8|1959.8|1961.8|1958.8|293
1634229300000|2021-10-14 16:35:00|1962.3|1959.3|1966.8|1963.8|1969.8|1966.8|1959.9|1956.9|448
1634229600000|2021-10-14 16:40:00|1966.3|1963.3|1964.8|1961.8|1966.8|1963.8|1964.3|1961.3|416
1634229900000|2021-10-14 16:45:00|1963.9|1960.9|1960.8|1957.8|1964.8|1961.8|1959.8|1956.8|478
1634230200000|2021-10-14 16:50:00|1960.3|1957.3|1956.9|1953.9|1960.3|1957.3|1954.9|1951.9|3234
1634230500000|2021-10-14 16:55:00|1957|1954|1956.1|1953.1|1957|1954|1954|1951|1038
1634283000000|2021-10-15 07:30:00|1958.4|1955.4|1962.8|1959.8|1962.8|1959.8|1956|1953|442
1634283300000|2021-10-15 07:35:00|1963.6|1960.6|1964.8|1961.8|1964.8|1961.8|1961.9|1958.9|307
1634283600000|2021-10-15 07:40:00|1965.6|1962.6|1965.6|1962.6|1967.6|1964.6|1963.7|1960.7|247
1634283900000|2021-10-15 07:45:00|1964.7|1961.7|1967.7|1964.7|1967.7|1964.7|1963.7|1960.7|56
1634284200000|2021-10-15 07:50:00|1967.3|1964.3|1966.7|1963.7|1967.3|1964.3|1966.3|1963.3|60
1634284500000|2021-10-15 07:55:00|1965.9|1962.9|1966.8|1963.8|1966.8|1963.8|1965.3|1962.3|38
1634284800000|2021-10-15 08:00:00|1966.7|1963.7|1965.7|1962.7|1966.7|1963.7|1965.3|1962.3|45
1634285100000|2021-10-15 08:05:00|1966.2|1963.2|1968.7|1965.7|1968.7|1965.7|1965.8|1962.8|180
1634285400000|2021-10-15 08:10:00|1969.2|1966.2|1971.5|1968.5|1971.6|1968.6|1968.7|1965.7|283
1634285700000|2021-10-15 08:15:00|1971.6|1968.6|1972.6|1969.6|1972.6|1969.6|1969.6|1966.6|159
1634286000000|2021-10-15 08:20:00|1974.5|1971.5|1974.6|1971.6|1975.5|1972.5|1973.6|1970.6|232
1634286300000|2021-10-15 08:25:00|1974.5|1971.5|1972.6|1969.6|1974.6|1971.6|1972.6|1969.6|47
1634286600000|2021-10-15 08:30:00|1971.6|1968.6|1972.6|1969.6|1974.5|1971.5|1971.6|1968.6|114
1634286900000|2021-10-15 08:35:00|1972.5|1969.5|1969.6|1966.6|1972.5|1969.5|1969.6|1966.6|30
1634287200000|2021-10-15 08:40:00|1968.1|1965.1|1968.7|1965.7|1968.7|1965.7|1966.7|1963.7|211
1634287500000|2021-10-15 08:45:00|1968.6|1965.6|1968.7|1965.7|1969.6|1966.6|1968.6|1965.6|33
1634287800000|2021-10-15 08:50:00|1969.6|1966.6|1968.7|1965.7|1969.6|1966.6|1968.7|1965.7|30
1634288100000|2021-10-15 08:55:00|1967.7|1964.7|1967.7|1964.7|1968.6|1965.6|1966.6|1963.6|203
1634288400000|2021-10-15 09:00:00|1967.6|1964.6|1968.6|1965.6|1968.6|1965.6|1966.7|1963.7|58
1634288700000|2021-10-15 09:05:00|1968.7|1965.7|1968.7|1965.7|1969.6|1966.6|1968.6|1965.6|40
1634289000000|2021-10-15 09:10:00|1969.6|1966.6|1970.7|1967.7|1970.7|1967.7|1969.6|1966.6|32
1634289300000|2021-10-15 09:15:00|1972.4|1969.4|1972.5|1969.5|1972.6|1969.6|1969.6|1966.6|514
1634289600000|2021-10-15 09:20:00|1972.6|1969.6|1972.6|1969.6|1972.6|1969.6|1972.6|1969.6|21
1634289900000|2021-10-15 09:25:00|1973.6|1970.6|1973.6|1970.6|1973.6|1970.6|1972.6|1969.6|88
1634290200000|2021-10-15 09:30:00|1973.5|1970.5|1974.5|1971.5|1974.5|1971.5|1973.5|1970.5|121
1634290500000|2021-10-15 09:35:00|1974.6|1971.6|1975.5|1972.5|1975.5|1972.5|1973.6|1970.6|29
1634290800000|2021-10-15 09:40:00|1976.5|1973.5|1978.6|1975.6|1978.6|1975.6|1976.5|1973.5|126
1634291100000|2021-10-15 09:45:00|1978.5|1975.5|1978.6|1975.6|1978.6|1975.6|1978.5|1975.5|30
1634291400000|2021-10-15 09:50:00|1979.5|1976.5|1977.5|1974.5|1979.6|1976.6|1977.5|1974.5|266
1634291700000|2021-10-15 09:55:00|||||||||19
1634292000000|2021-10-15 10:00:00|1978.4|1975.4|1978.5|1975.5|1978.5|1975.5|1977.5|1974.5|530
1634292300000|2021-10-15 10:05:00|1977.5|1974.5|1978.5|1975.5|1979.5|1976.5|1977.5|1974.5|41
1634292600000|2021-10-15 10:10:00|1979.5|1976.5|1983.4|1980.4|1984.5|1981.5|1979.5|1976.5|543
1634292900000|2021-10-15 10:15:00|1983.5|1980.5|1988.4|1985.4|1988.4|1985.4|1983.5|1980.5|337
1634293200000|2021-10-15 10:20:00|1989.6|1986.6|1990.5|1987.5|1991.5|1988.5|1989.6|1986.6|374
1634293500000|2021-10-15 10:25:00|1989.6|1986.6|1988.5|1985.5|1990.5|1987.5|1988.5|1985.5|224
1634293800000|2021-10-15 10:30:00|1988.6|1985.6|1988|1985|1988.6|1985.6|1986.5|1983.5|198
1634294100000|2021-10-15 10:35:00|1988.5|1985.5|1987.4|1984.4|1988.5|1985.5|1986.5|1983.5|97
1634294400000|2021-10-15 10:40:00|1987.5|1984.5|1986.5|1983.5|1987.5|1984.5|1985.5|1982.5|94
1634294700000|2021-10-15 10:45:00|1987.4|1984.4|1985.5|1982.5|1987.4|1984.4|1985.5|1982.5|113
1634295000000|2021-10-15 10:50:00|1985.4|1982.4|1984.5|1981.5|1986.4|1983.4|1984.5|1981.5|98
1634295300000|2021-10-15 10:55:00|1983.6|1980.6|1984.5|1981.5|1984.5|1981.5|1983.6|1980.6|150
1634295600000|2021-10-15 11:00:00|1984.6|1981.6|1985.5|1982.5|1985.5|1982.5|1984.5|1981.5|59
1634295900000|2021-10-15 11:05:00|1984.5|1981.5|1983.6|1980.6|1984.6|1981.6|1983.6|1980.6|95
1634296200000|2021-10-15 11:10:00|1983.7|1980.7|1984.6|1981.6|1984.6|1981.6|1983.7|1980.7|67
1634296500000|2021-10-15 11:15:00|1984.5|1981.5|1985.5|1982.5|1985.6|1982.6|1984.5|1981.5|35
1634296800000|2021-10-15 11:20:00|1985.6|1982.6|1986|1983|1986.5|1983.5|1985.6|1982.6|65
1634297100000|2021-10-15 11:25:00|1986.5|1983.5|1987.6|1984.6|1987.6|1984.6|1986.5|1983.5|132
1634297400000|2021-10-15 11:30:00|1988.5|1985.5|1987.5|1984.5|1988.5|1985.5|1987.5|1984.5|161
1634297700000|2021-10-15 11:35:00|1987.6|1984.6|1987.5|1984.5|1988.5|1985.5|1987.5|1984.5|110
1634298000000|2021-10-15 11:40:00|1987.6|1984.6|1989|1986|1989.5|1986.5|1987.6|1984.6|52
1634298300000|2021-10-15 11:45:00|1988.5|1985.5|1987.5|1984.5|1989|1986|1987.5|1984.5|119
1634298600000|2021-10-15 11:50:00|1987.4|1984.4|1986.5|1983.5|1987.4|1984.4|1983.6|1980.6|208
1634298900000|2021-10-15 11:55:00|1986.6|1983.6|1986.5|1983.5|1988.5|1985.5|1986.5|1983.5|131
1634299200000|2021-10-15 12:00:00|1988|1985|1988.5|1985.5|1989.5|1986.5|1985.5|1982.5|334
1634299500000|2021-10-15 12:05:00|1987.5|1984.5|1987.5|1984.5|1988.5|1985.5|1987.5|1984.5|218
1634299800000|2021-10-15 12:10:00|1988.4|1985.4|1987.6|1984.6|1988.5|1985.5|1985.6|1982.6|260
1634300100000|2021-10-15 12:15:00|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|124
1634300400000|2021-10-15 12:20:00|1987.5|1984.5|1990.2|1987.2|1990.3|1987.3|1986.6|1983.6|385
1634300700000|2021-10-15 12:25:00|1989.3|1986.3|1988.3|1985.3|1989.3|1986.3|1988.3|1985.3|333
1634301000000|2021-10-15 12:30:00|1988.4|1985.4|1987.4|1984.4|1988.4|1985.4|1986.3|1983.3|311
1634301300000|2021-10-15 12:35:00|1987.3|1984.3|1983.3|1980.3|1987.4|1984.4|1983.3|1980.3|158
1634301600000|2021-10-15 12:40:00|1983.4|1980.4|1983.3|1980.3|1983.4|1980.4|1982.9|1979.9|161
1634301900000|2021-10-15 12:45:00|1984.3|1981.3|1984.8|1981.8|1987.3|1984.3|1984.3|1981.3|264
1634302200000|2021-10-15 12:50:00|1984.4|1981.4|1989.3|1986.3|1992.2|1989.2|1983.5|1980.5|462
1634302500000|2021-10-15 12:55:00|1990.2|1987.2|1992.1|1989.1|1992.1|1989.1|1989.3|1986.3|759
1634302800000|2021-10-15 13:00:00|1991.2|1988.2|1990.2|1987.2|1993.1|1990.1|1989.3|1986.3|455
1634303100000|2021-10-15 13:05:00|1989.8|1986.8|1987.1|1984.1|1989.8|1986.8|1985.8|1982.8|302
1634303400000|2021-10-15 13:10:00|1987.2|1984.2|1986.2|1983.2|1989.1|1986.1|1986.2|1983.2|75
1634303700000|2021-10-15 13:15:00|1986.1|1983.1|1988.1|1985.1|1988.1|1985.1|1986.1|1983.1|76
1634304000000|2021-10-15 13:20:00|1987.6|1984.6|1982.2|1979.2|1988.1|1985.1|1982.1|1979.1|224
1634304300000|2021-10-15 13:25:00|1983.1|1980.1|1983.1|1980.1|1984.2|1981.2|1982.5|1979.5|294
1634304600000|2021-10-15 13:30:00|1982.2|1979.2|1982.1|1979.1|1983.2|1980.2|1982.1|1979.1|287
1634304900000|2021-10-15 13:35:00|1982.2|1979.2|1980.2|1977.2|1983.2|1980.2|1978.6|1975.6|480
1634305200000|2021-10-15 13:40:00|1980.3|1977.3|1981.2|1978.2|1982.2|1979.2|1980.2|1977.2|137
1634305500000|2021-10-15 13:45:00|1982.1|1979.1|1980.2|1977.2|1983.3|1980.3|1980.2|1977.2|281
1634305800000|2021-10-15 13:50:00|1979.3|1976.3|1982.3|1979.3|1982.3|1979.3|1979.3|1976.3|130
1634306100000|2021-10-15 13:55:00|1983.2|1980.2|1980.3|1977.3|1983.3|1980.3|1980.3|1977.3|118
1634306400000|2021-10-15 14:00:00|1980.8|1977.8|1979.2|1976.2|1980.8|1977.8|1978.3|1975.3|212
1634306700000|2021-10-15 14:05:00|1979.3|1976.3|1974.4|1971.4|1979.3|1976.3|1973.4|1970.4|304
1634307000000|2021-10-15 14:10:00|1975.4|1972.4|1975.4|1972.4|1976.4|1973.4|1974.5|1971.5|176
1634307300000|2021-10-15 14:15:00|1974.9|1971.9|1975.4|1972.4|1976.4|1973.4|1974.4|1971.4|105
1634307600000|2021-10-15 14:20:00|1974.4|1971.4|1972.5|1969.5|1974.4|1971.4|1971.6|1968.6|178
1634307900000|2021-10-15 14:25:00|1972|1969|1970.5|1967.5|1972.6|1969.6|1968.6|1965.6|453
1634308200000|2021-10-15 14:30:00|1971.4|1968.4|1971.6|1968.6|1972.4|1969.4|1970.5|1967.5|211
1634308500000|2021-10-15 14:35:00|1972.4|1969.4|1971.6|1968.6|1973.5|1970.5|1971.5|1968.5|150
1634308800000|2021-10-15 14:40:00|1972.7|1969.7|1971.7|1968.7|1974.7|1971.7|1970.7|1967.7|351
1634309100000|2021-10-15 14:45:00|1971.6|1968.6|1972.7|1969.7|1972.7|1969.7|1971.1|1968.1|206
1634309400000|2021-10-15 14:50:00|1973.6|1970.6|1974.6|1971.6|1976.6|1973.6|1973.6|1970.6|371
1634309700000|2021-10-15 14:55:00|1974.1|1971.1|1971.7|1968.7|1974.6|1971.6|1971.7|1968.7|132
1634310000000|2021-10-15 15:00:00|1973.7|1970.7|1972.6|1969.6|1974.1|1971.1|1971.7|1968.7|224
1634310300000|2021-10-15 15:05:00|1972.7|1969.7|1973.7|1970.7|1973.7|1970.7|1971.7|1968.7|258
1634310600000|2021-10-15 15:10:00|1974.7|1971.7|1973.7|1970.7|1974.7|1971.7|1973.7|1970.7|108
1634310900000|2021-10-15 15:15:00|1974.7|1971.7|1969.7|1966.7|1975.7|1972.7|1969.7|1966.7|294
1634311200000|2021-10-15 15:20:00|1969.8|1966.8|1972.7|1969.7|1972.7|1969.7|1969.8|1966.8|192
1634311500000|2021-10-15 15:25:00|1971.8|1968.8|1971.8|1968.8|1973.8|1970.8|1971.7|1968.7|221
1634311800000|2021-10-15 15:30:00|1971.7|1968.7|1970.7|1967.7|1974.7|1971.7|1970.7|1967.7|276
1634312100000|2021-10-15 15:35:00|1969.8|1966.8|1971.8|1968.8|1971.8|1968.8|1969.8|1966.8|226
1634312400000|2021-10-15 15:40:00|1970.9|1967.9|1971.8|1968.8|1972.8|1969.8|1970.8|1967.8|148
1634312700000|2021-10-15 15:45:00|1971.7|1968.7|1970.7|1967.7|1971.8|1968.8|1969.9|1966.9|119
1634313000000|2021-10-15 15:50:00|1971.7|1968.7|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|288
1634313300000|2021-10-15 15:55:00|1973.6|1970.6|1972.7|1969.7|1973.6|1970.6|1972.7|1969.7|147
1634313600000|2021-10-15 16:00:00|1972.6|1969.6|1974.6|1971.6|1977.5|1974.5|1972.6|1969.6|436
1634313900000|2021-10-15 16:05:00|1974.7|1971.7|1973.7|1970.7|1974.7|1971.7|1972.5|1969.5|150
1634314200000|2021-10-15 16:10:00|1973.8|1970.8|1977.7|1974.7|1977.7|1974.7|1973.8|1970.8|477
1634314500000|2021-10-15 16:15:00|1976.7|1973.7|1974.8|1971.8|1977.7|1974.7|1974.8|1971.8|213
1634314800000|2021-10-15 16:20:00|1975.7|1972.7|1976.7|1973.7|1977.7|1974.7|1975.7|1972.7|410
1634315100000|2021-10-15 16:25:00|1976.8|1973.8|1980.5|1977.5|1983.5|1980.5|1976.8|1973.8|700
1634315400000|2021-10-15 16:30:00|1980.1|1977.1|1979.6|1976.6|1980.6|1977.6|1977.7|1974.7|382
1634315700000|2021-10-15 16:35:00|1979.7|1976.7|1983.5|1980.5|1983.6|1980.6|1979.5|1976.5|523
1634316000000|2021-10-15 16:40:00|1983.6|1980.6|1981.4|1978.4|1984.4|1981.4|1981.4|1978.4|609
1634316300000|2021-10-15 16:45:00|1981.5|1978.5|1982.6|1979.6|1984.4|1981.4|1980.5|1977.5|572
1634316600000|2021-10-15 16:50:00|1982.5|1979.5|1974.8|1971.8|1982.6|1979.6|1974.7|1971.7|2442
1634316900000|2021-10-15 16:55:00|1973.8|1970.8|1975.4|1972.4|1977.9|1974.9|1972.9|1969.9|874
1634542200000|2021-10-18 07:30:00|1975.7|1972.7|1969.3|1966.3|1975.7|1972.7|1968.3|1965.3|339
1634542500000|2021-10-18 07:35:00|1968.3|1965.3|1966.3|1963.3|1968.3|1965.3|1966.3|1963.3|67
1634542800000|2021-10-18 07:40:00|1965.3|1962.3|1966.3|1963.3|1966.3|1963.3|1965.3|1962.3|88
1634543100000|2021-10-18 07:45:00|1965.8|1962.8|1965.3|1962.3|1966.3|1963.3|1965.3|1962.3|66
1634543400000|2021-10-18 07:50:00|1965.2|1962.2|1965.3|1962.3|1965.3|1962.3|1965.2|1962.2|46
1634543700000|2021-10-18 07:55:00|1964.3|1961.3|1964.3|1961.3|1964.3|1961.3|1964.3|1961.3|66
1634544000000|2021-10-18 08:00:00|1964.8|1961.8|1964.3|1961.3|1965.3|1962.3|1964.3|1961.3|62
1634544300000|2021-10-18 08:05:00|1964.2|1961.2|1963.3|1960.3|1964.2|1961.2|1963.3|1960.3|44
1634544600000|2021-10-18 08:10:00|1964.3|1961.3|1961.3|1958.3|1965.3|1962.3|1961.3|1958.3|351
1634544900000|2021-10-18 08:15:00|1956.4|1953.4|1947.5|1944.5|1956.4|1953.4|1946.5|1943.5|536
1634545200000|2021-10-18 08:20:00|1948|1945|1952.5|1949.5|1953.4|1950.4|1947.5|1944.5|304
1634545500000|2021-10-18 08:25:00|1952.4|1949.4|1951.5|1948.5|1953.4|1950.4|1951.4|1948.4|220
1634545800000|2021-10-18 08:30:00|1951.4|1948.4|1946.5|1943.5|1952.3|1949.3|1946.5|1943.5|323
1634546100000|2021-10-18 08:35:00|1947.4|1944.4|1949|1946|1949.5|1946.5|1947.4|1944.4|151
1634546400000|2021-10-18 08:40:00|1948.6|1945.6|1948.5|1945.5|1949|1946|1948.5|1945.5|42
1634546700000|2021-10-18 08:45:00|1949.5|1946.5|1950.5|1947.5|1951|1948|1949.5|1946.5|186
1634547000000|2021-10-18 08:50:00|1950.6|1947.6|1950.5|1947.5|1951.5|1948.5|1950.5|1947.5|75
1634547300000|2021-10-18 08:55:00|1949.5|1946.5|1949.5|1946.5|1949.5|1946.5|1949.5|1946.5|66
1634547600000|2021-10-18 09:00:00|1949.6|1946.6|1947.6|1944.6|1949.6|1946.6|1947.5|1944.5|269
1634547900000|2021-10-18 09:05:00|1947.5|1944.5|1946.6|1943.6|1947.5|1944.5|1946.5|1943.5|311
1634548200000|2021-10-18 09:10:00|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|99
1634548500000|2021-10-18 09:15:00|1945.6|1942.6|1946|1943|1946.5|1943.5|1945.6|1942.6|84
1634548800000|2021-10-18 09:20:00|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1945.6|1942.6|53
1634549100000|2021-10-18 09:25:00|1946.1|1943.1|1948.4|1945.4|1948.4|1945.4|1946|1943|219
1634549400000|2021-10-18 09:30:00|1948.5|1945.5|1947.5|1944.5|1949.3|1946.3|1947.5|1944.5|102
1634549700000|2021-10-18 09:35:00|1947.4|1944.4|1947.4|1944.4|1947.4|1944.4|1946.5|1943.5|135
1634550000000|2021-10-18 09:40:00|1946.9|1943.9|1943.5|1940.5|1947.3|1944.3|1942.6|1939.6|194
1634550300000|2021-10-18 09:45:00|1943|1940|1943.5|1940.5|1943.5|1940.5|1942.6|1939.6|78
1634550600000|2021-10-18 09:50:00|1943.6|1940.6|1944|1941|1944.6|1941.6|1943.5|1940.5|67
1634550900000|2021-10-18 09:55:00|1944.5|1941.5|1945.5|1942.5|1945.6|1942.6|1944.1|1941.1|105
1634551200000|2021-10-18 10:00:00|1944.6|1941.6|1943.5|1940.5|1945.5|1942.5|1942.6|1939.6|218
1634551500000|2021-10-18 10:05:00|1943|1940|1940.5|1937.5|1943|1940|1938.6|1935.6|322
1634551800000|2021-10-18 10:10:00|1939.6|1936.6|1940.5|1937.5|1942.6|1939.6|1939.6|1936.6|237
1634552100000|2021-10-18 10:15:00|1940|1937|1942.5|1939.5|1943.5|1940.5|1940|1937|161
1634552400000|2021-10-18 10:20:00|1943|1940|1942.5|1939.5|1943|1940|1942.5|1939.5|33
1634552700000|2021-10-18 10:25:00|1943.5|1940.5|1943|1940|1943.5|1940.5|1942.5|1939.5|51
1634553000000|2021-10-18 10:30:00|1943.5|1940.5|1944.5|1941.5|1944.5|1941.5|1942.5|1939.5|285
1634553300000|2021-10-18 10:35:00|1944.6|1941.6|1948.5|1945.5|1949|1946|1944.6|1941.6|167
1634553600000|2021-10-18 10:40:00|1948|1945|1947.5|1944.5|1948.5|1945.5|1947.5|1944.5|112
1634553900000|2021-10-18 10:45:00|1948.5|1945.5|1946.5|1943.5|1948.5|1945.5|1946.5|1943.5|48
1634554200000|2021-10-18 10:50:00|1947.5|1944.5|1946.5|1943.5|1947.5|1944.5|1946.5|1943.5|14
1634554500000|2021-10-18 10:55:00|1946|1943|1948.4|1945.4|1948.5|1945.5|1945.5|1942.5|70
1634554800000|2021-10-18 11:00:00|1947.6|1944.6|1951.4|1948.4|1951.4|1948.4|1946.6|1943.6|152
1634555100000|2021-10-18 11:05:00|1950.4|1947.4|1950.4|1947.4|1950.4|1947.4|1949.4|1946.4|56
1634555400000|2021-10-18 11:10:00|1949.4|1946.4|1949.9|1946.9|1950.4|1947.4|1949.4|1946.4|37
1634555700000|2021-10-18 11:15:00|1950.4|1947.4|1952.4|1949.4|1952.4|1949.4|1949.4|1946.4|108
1634556000000|2021-10-18 11:20:00|1952.9|1949.9|1951|1948|1952.9|1949.9|1950.6|1947.6|257
1634556300000|2021-10-18 11:25:00|1951.4|1948.4|1951.4|1948.4|1951.4|1948.4|1949.6|1946.6|82
1634556600000|2021-10-18 11:30:00|1951|1948|1950.5|1947.5|1951|1948|1949.6|1946.6|73
1634556900000|2021-10-18 11:35:00|1951|1948|1951.4|1948.4|1951.4|1948.4|1950.6|1947.6|34
1634557200000|2021-10-18 11:40:00|1951|1948|1952.3|1949.3|1952.4|1949.4|1951|1948|49
1634557500000|2021-10-18 11:45:00|1952.4|1949.4|1952.3|1949.3|1952.4|1949.4|1952.3|1949.3|74
1634557800000|2021-10-18 11:50:00|1951.4|1948.4|1951.4|1948.4|1952.4|1949.4|1950.4|1947.4|222
1634558100000|2021-10-18 11:55:00|1950.5|1947.5|1948.4|1945.4|1950.5|1947.5|1948.4|1945.4|124
1634558400000|2021-10-18 12:00:00|1948.5|1945.5|1947.4|1944.4|1948.5|1945.5|1947.4|1944.4|307
1634558700000|2021-10-18 12:05:00|1947.5|1944.5|1949.4|1946.4|1949.4|1946.4|1947.4|1944.4|328
1634559000000|2021-10-18 12:10:00|1948.4|1945.4|1946.4|1943.4|1948.4|1945.4|1946.4|1943.4|650
1634559300000|2021-10-18 12:15:00|1948.4|1945.4|1954.3|1951.3|1954.3|1951.3|1948.4|1945.4|512
1634559600000|2021-10-18 12:20:00|1955.3|1952.3|1960|1957|1960|1957|1955.2|1952.2|690
1634559900000|2021-10-18 12:25:00|1959.9|1956.9|1958.1|1955.1|1959.9|1956.9|1957|1954|320
1634560200000|2021-10-18 12:30:00|1959|1956|1958.9|1955.9|1959.9|1956.9|1957.1|1954.1|248
1634560500000|2021-10-18 12:35:00|1959|1956|1958.9|1955.9|1959|1956|1956.5|1953.5|196
1634560800000|2021-10-18 12:40:00|1957.9|1954.9|1956|1953|1957.9|1954.9|1955|1952|234
1634561100000|2021-10-18 12:45:00|1955|1952|1956|1953|1956|1953|1954|1951|93
1634561400000|2021-10-18 12:50:00|1955.9|1952.9|1954.1|1951.1|1956|1953|1953.1|1950.1|225
1634561700000|2021-10-18 12:55:00|1955|1952|1954.1|1951.1|1955.1|1952.1|1953.1|1950.1|159
1634562000000|2021-10-18 13:00:00|1954|1951|1953.1|1950.1|1954.1|1951.1|1952.1|1949.1|208
1634562300000|2021-10-18 13:05:00|1954|1951|1952.2|1949.2|1954.1|1951.1|1951.2|1948.2|296
1634562600000|2021-10-18 13:10:00|1952.3|1949.3|1955.1|1952.1|1955.1|1952.1|1950.7|1947.7|181
1634562900000|2021-10-18 13:15:00|1954.7|1951.7|1953.2|1950.2|1955.2|1952.2|1953.2|1950.2|183
1634563200000|2021-10-18 13:20:00|1953.3|1950.3|1954.2|1951.2|1955.2|1952.2|1953.2|1950.2|123
1634563500000|2021-10-18 13:25:00|1954.1|1951.1|1954.7|1951.7|1955.1|1952.1|1953.1|1950.1|68
1634563800000|2021-10-18 13:30:00|1954.3|1951.3|1950.3|1947.3|1955.2|1952.2|1947.3|1944.3|666
1634564100000|2021-10-18 13:35:00|1949.8|1946.8|1950.3|1947.3|1951.3|1948.3|1947.9|1944.9|271
1634564400000|2021-10-18 13:40:00|1951.2|1948.2|1950.3|1947.3|1954.1|1951.1|1949.3|1946.3|356
1634564700000|2021-10-18 13:45:00|1949.9|1946.9|1951.4|1948.4|1952.7|1949.7|1949.9|1946.9|281
1634565000000|2021-10-18 13:50:00|1951.9|1948.9|1953.2|1950.2|1954.2|1951.2|1951.9|1948.9|178
1634565300000|2021-10-18 13:55:00|1952.4|1949.4|1952.4|1949.4|1953.3|1950.3|1951.4|1948.4|131
1634565600000|2021-10-18 14:00:00|1953.3|1950.3|1954.4|1951.4|1956.3|1953.3|1953.3|1950.3|387
1634565900000|2021-10-18 14:05:00|1954.3|1951.3|1955.3|1952.3|1956.4|1953.4|1953.4|1950.4|266
1634566200000|2021-10-18 14:10:00|1955.4|1952.4|1955.4|1952.4|1958.4|1955.4|1955.3|1952.3|334
1634566500000|2021-10-18 14:15:00|1956.3|1953.3|1959.4|1956.4|1959.4|1956.4|1953.4|1950.4|181
1634566800000|2021-10-18 14:20:00|1959.3|1956.3|1958.4|1955.4|1959.3|1956.3|1956.4|1953.4|164
1634567100000|2021-10-18 14:25:00|1959.3|1956.3|1957.5|1954.5|1959.4|1956.4|1957.4|1954.4|178
1634567400000|2021-10-18 14:30:00|1957.4|1954.4|1956.5|1953.5|1958.5|1955.5|1955.6|1952.6|320
1634567700000|2021-10-18 14:35:00|1955.6|1952.6|1955.5|1952.5|1956.6|1953.6|1954.6|1951.6|212
1634568000000|2021-10-18 14:40:00|1955.6|1952.6|1954.6|1951.6|1957.4|1954.4|1954.6|1951.6|133
1634568300000|2021-10-18 14:45:00|1955.4|1952.4|1955.5|1952.5|1956.5|1953.5|1954.5|1951.5|188
1634568600000|2021-10-18 14:50:00|1955.4|1952.4|1952.6|1949.6|1955.4|1952.4|1951.6|1948.6|498
1634568900000|2021-10-18 14:55:00|1952.5|1949.5|1952.5|1949.5|1953.5|1950.5|1951.6|1948.6|343
1634569200000|2021-10-18 15:00:00|1952.6|1949.6|1952.6|1949.6|1953|1950|1951.5|1948.5|208
1634569500000|2021-10-18 15:05:00|1953.5|1950.5|1959.7|1956.7|1961.6|1958.6|1953.5|1950.5|1137
1634569800000|2021-10-18 15:10:00|1959.6|1956.6|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|502
1634570100000|2021-10-18 15:15:00|1961.1|1958.1|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|257
1634570400000|2021-10-18 15:20:00|1960.5|1957.5|1958.6|1955.6|1961.5|1958.5|1958.6|1955.6|368
1634570700000|2021-10-18 15:25:00|1958.7|1955.7|1958.6|1955.6|1958.7|1955.7|1957.7|1954.7|133
1634571000000|2021-10-18 15:30:00|1957.8|1954.8|1957.6|1954.6|1957.8|1954.8|1955.7|1952.7|180
1634571300000|2021-10-18 15:35:00|1958.6|1955.6|1957.6|1954.6|1959.6|1956.6|1956.7|1953.7|154
1634571600000|2021-10-18 15:40:00|1956.8|1953.8|1956.7|1953.7|1956.8|1953.8|1955.6|1952.6|74
1634571900000|2021-10-18 15:45:00|1954|1951|1953.1|1950.1|1957|1954|1952|1949|1342
1634572200000|2021-10-18 15:50:00|1953|1950|1952.1|1949.1|1955|1952|1952.1|1949.1|211
1634572500000|2021-10-18 15:55:00|1953.1|1950.1|1954|1951|1955|1952|1953.1|1950.1|475
1634572800000|2021-10-18 16:00:00|1954.1|1951.1|1953.1|1950.1|1956|1953|1953.1|1950.1|263
1634573100000|2021-10-18 16:05:00|1952.6|1949.6|1950.2|1947.2|1953.1|1950.1|1950.1|1947.1|359
1634573400000|2021-10-18 16:10:00|1949.8|1946.8|1950.3|1947.3|1951.3|1948.3|1949.3|1946.3|502
1634573700000|2021-10-18 16:15:00|1950.2|1947.2|1947.3|1944.3|1950.2|1947.2|1947.2|1944.2|734
1634574000000|2021-10-18 16:20:00|1947.2|1944.2|1950.1|1947.1|1950.1|1947.1|1947.2|1944.2|477
1634574300000|2021-10-18 16:25:00|1949.7|1946.7|1950.1|1947.1|1950.1|1947.1|1948.3|1945.3|234
1634574600000|2021-10-18 16:30:00|1950.2|1947.2|1954.1|1951.1|1954.1|1951.1|1950.1|1947.1|305
1634574900000|2021-10-18 16:35:00|1953.3|1950.3|1951.3|1948.3|1954.2|1951.2|1951.3|1948.3|334
1634575200000|2021-10-18 16:40:00|1951.1|1948.1|1948.3|1945.3|1951.3|1948.3|1948.3|1945.3|507
1634575500000|2021-10-18 16:45:00|1948.4|1945.4|1939.3|1936.3|1948.4|1945.4|1936.6|1933.6|2818
1634575800000|2021-10-18 16:50:00|1938.8|1935.8|1933|1930|1938.8|1935.8|1932|1929|4160
1634576100000|2021-10-18 16:55:00|1933.1|1930.1|1927.2|1924.2|1933.1|1930.1|1912.8|1909.8|3032
1634628600000|2021-10-19 07:30:00|1937.8|1934.8|1935|1932|1940.7|1937.7|1935|1932|609
1634628900000|2021-10-19 07:35:00|1934|1931|1937.7|1934.7|1938.7|1935.7|1934|1931|347
1634629200000|2021-10-19 07:40:00|1937.8|1934.8|1940.7|1937.7|1941.7|1938.7|1937.8|1934.8|153
1634629500000|2021-10-19 07:45:00|1939.8|1936.8|1935.6|1932.6|1940.7|1937.7|1935.6|1932.6|166
1634629800000|2021-10-19 07:50:00|1935.7|1932.7|1938|1935|1938|1935|1935.1|1932.1|135
1634630100000|2021-10-19 07:55:00|1937.5|1934.5|1940.4|1937.4|1940.5|1937.5|1937.5|1934.5|67
1634630400000|2021-10-19 08:00:00|1939.9|1936.9|1938.5|1935.5|1939.9|1936.9|1938.4|1935.4|102
1634630700000|2021-10-19 08:05:00|1938.4|1935.4|1937.5|1934.5|1939.5|1936.5|1937.4|1934.4|97
1634631000000|2021-10-19 08:10:00|1937.4|1934.4|1935.7|1932.7|1937.4|1934.4|1935.5|1932.5|75
1634631300000|2021-10-19 08:15:00|1935.6|1932.6|1933.7|1930.7|1935.6|1932.6|1933.7|1930.7|23
1634631600000|2021-10-19 08:20:00|1932.7|1929.7|1932.7|1929.7|1932.7|1929.7|1932.7|1929.7|153
1634631900000|2021-10-19 08:25:00|1932.8|1929.8|1931.8|1928.8|1932.8|1929.8|1931.8|1928.8|61
1634632200000|2021-10-19 08:30:00|1931.7|1928.7|1931.7|1928.7|1931.7|1928.7|1931.7|1928.7|37
1634632500000|2021-10-19 08:35:00|||||||||40
1634632800000|2021-10-19 08:40:00|1931.8|1928.8|1931.7|1928.7|1931.8|1928.8|1931.7|1928.7|35
1634633100000|2021-10-19 08:45:00|1930.9|1927.9|1929.9|1926.9|1930.9|1927.9|1929.9|1926.9|171
1634633400000|2021-10-19 08:50:00|1928.9|1925.9|1924|1921|1928.9|1925.9|1923|1920|529
1634633700000|2021-10-19 08:55:00|1923.9|1920.9|1923.3|1920.3|1924.2|1921.2|1919.3|1916.3|939
1634634000000|2021-10-19 09:00:00|1922.3|1919.3|1920.3|1917.3|1922.3|1919.3|1920.3|1917.3|181
1634634300000|2021-10-19 09:05:00|1920.4|1917.4|1921.3|1918.3|1921.3|1918.3|1919.3|1916.3|257
1634634600000|2021-10-19 09:10:00|1920.4|1917.4|1920.4|1917.4|1920.5|1917.5|1919.9|1916.9|97
1634634900000|2021-10-19 09:15:00|1919.5|1916.5|1919.4|1916.4|1919.5|1916.5|1919.4|1916.4|42
1634635200000|2021-10-19 09:20:00|1919.3|1916.3|1917.5|1914.5|1919.3|1916.3|1917.5|1914.5|91
1634635500000|2021-10-19 09:25:00|1918.5|1915.5|1920.4|1917.4|1920.4|1917.4|1918.5|1915.5|77
1634635800000|2021-10-19 09:30:00|1921.4|1918.4|1919.4|1916.4|1922.3|1919.3|1919.4|1916.4|69
1634636100000|2021-10-19 09:35:00|1919.3|1916.3|1919.3|1916.3|1919.3|1916.3|1918.4|1915.4|67
1634636400000|2021-10-19 09:40:00|1918.5|1915.5|1918.4|1915.4|1918.5|1915.5|1918|1915|28
1634636700000|2021-10-19 09:45:00|1919.4|1916.4|1919.3|1916.3|1919.4|1916.4|1918.9|1915.9|32
1634637000000|2021-10-19 09:50:00|1918.4|1915.4|1918.4|1915.4|1918.5|1915.5|1917.5|1914.5|93
1634637300000|2021-10-19 09:55:00|1919.3|1916.3|1921.3|1918.3|1921.3|1918.3|1919.3|1916.3|94
1634637600000|2021-10-19 10:00:00|1920.4|1917.4|1918.3|1915.3|1921.3|1918.3|1918.3|1915.3|67
1634637900000|2021-10-19 10:05:00|1919.3|1916.3|1917.5|1914.5|1919.3|1916.3|1917.5|1914.5|113
1634638200000|2021-10-19 10:10:00|1914.6|1911.6|1910.6|1907.6|1914.6|1911.6|1909.6|1906.6|620
1634638500000|2021-10-19 10:15:00|1911.6|1908.6|1910.6|1907.6|1911.6|1908.6|1908.6|1905.6|775
1634638800000|2021-10-19 10:20:00|1910.1|1907.1|1915.4|1912.4|1916.8|1913.8|1910.1|1907.1|279
1634639100000|2021-10-19 10:25:00|1915.3|1912.3|1915.5|1912.5|1917.3|1914.3|1915.3|1912.3|245
1634639400000|2021-10-19 10:30:00|1916.5|1913.5|1918.4|1915.4|1919.3|1916.3|1916.4|1913.4|145
1634639700000|2021-10-19 10:35:00|1918.3|1915.3|1919.5|1916.5|1919.5|1916.5|1917.9|1914.9|30
1634640000000|2021-10-19 10:40:00|1919.9|1916.9|1917.5|1914.5|1920.3|1917.3|1917.4|1914.4|93
1634640300000|2021-10-19 10:45:00|1918.4|1915.4|1920.4|1917.4|1920.4|1917.4|1917.5|1914.5|90
1634640600000|2021-10-19 10:50:00|1920.5|1917.5|1921.4|1918.4|1921.9|1918.9|1919.9|1916.9|76
1634640900000|2021-10-19 10:55:00|1921.3|1918.3|1925.6|1922.6|1926.1|1923.1|1920.4|1917.4|596
1634641200000|2021-10-19 11:00:00|1926|1923|1923.2|1920.2|1926|1923|1923.2|1920.2|151
1634641500000|2021-10-19 11:05:00|1922.2|1919.2|1923.2|1920.2|1923.2|1920.2|1922.2|1919.2|110
1634641800000|2021-10-19 11:10:00|1924.2|1921.2|1926.7|1923.7|1927.1|1924.1|1924.2|1921.2|82
1634642100000|2021-10-19 11:15:00|1926.2|1923.2|1928|1925|1928.1|1925.1|1925.2|1922.2|279
1634642400000|2021-10-19 11:20:00|1927.9|1924.9|1927.9|1924.9|1928|1925|1926.4|1923.4|167
1634642700000|2021-10-19 11:25:00|1926.9|1923.9|1926.9|1923.9|1927.9|1924.9|1925.9|1922.9|185
1634643000000|2021-10-19 11:30:00|1927.3|1924.3|1927.9|1924.9|1928|1925|1926.9|1923.9|100
1634643300000|2021-10-19 11:35:00|1927.8|1924.8|1927.9|1924.9|1927.9|1924.9|1927.8|1924.8|234
1634643600000|2021-10-19 11:40:00|1927.8|1924.8|1927.9|1924.9|1927.9|1924.9|1927.8|1924.8|187
1634643900000|2021-10-19 11:45:00|1927.8|1924.8|1927.7|1924.7|1927.9|1924.9|1927.7|1924.7|383
1634644200000|2021-10-19 11:50:00|1927.6|1924.6|1924.1|1921.1|1927.6|1924.6|1921.8|1918.8|311
1634644500000|2021-10-19 11:55:00|1924.6|1921.6|1921.6|1918.6|1924.6|1921.6|1921.6|1918.6|159
1634644800000|2021-10-19 12:00:00|1920.6|1917.6|1918.6|1915.6|1920.6|1917.6|1918.6|1915.6|463
1634645100000|2021-10-19 12:05:00|1918.5|1915.5|1918.6|1915.6|1919.6|1916.6|1918.5|1915.5|220
1634645400000|2021-10-19 12:10:00|||||||||530
1634645700000|2021-10-19 12:15:00|1919.6|1916.6|1918.6|1915.6|1920.6|1917.6|1918.6|1915.6|406
1634646000000|2021-10-19 12:20:00|1917.7|1914.7|1913.9|1910.9|1917.7|1914.7|1912.9|1909.9|493
1634646300000|2021-10-19 12:25:00|1914.7|1911.7|1913.9|1910.9|1915.7|1912.7|1913.3|1910.3|206
1634646600000|2021-10-19 12:30:00|1913.8|1910.8|1910.9|1907.9|1913.9|1910.9|1910.9|1907.9|296
1634646900000|2021-10-19 12:35:00|1911.9|1908.9|1911.9|1908.9|1911.9|1908.9|1910.9|1907.9|149
1634647200000|2021-10-19 12:40:00|1912|1909|1913.9|1910.9|1914.4|1911.4|1911.9|1908.9|353
1634647500000|2021-10-19 12:45:00|1913|1910|1911.9|1908.9|1914|1911|1910|1907|244
1634647800000|2021-10-19 12:50:00|1911|1908|1910.9|1907.9|1911|1908|1910.9|1907.9|183
1634648100000|2021-10-19 12:55:00|1911|1908|1910|1907|1911|1908|1909|1906|343
1634648400000|2021-10-19 13:00:00|1909.6|1906.6|1907.9|1904.9|1910|1907|1905.9|1902.9|933
1634648700000|2021-10-19 13:05:00|1908.9|1905.9|1907.9|1904.9|1909.9|1906.9|1907.9|1904.9|444
1634649000000|2021-10-19 13:10:00|1907|1904|1906|1903|1907|1904|1906|1903|172
1634649300000|2021-10-19 13:15:00|1905.9|1902.9|1904.9|1901.9|1906|1903|1904|1901|393
1634649600000|2021-10-19 13:20:00|1905|1902|1902.1|1899.1|1905.9|1902.9|1902|1899|394
1634649900000|2021-10-19 13:25:00|1902.9|1899.9|1898.2|1895.2|1904|1901|1897.2|1894.2|1555
1634650200000|2021-10-19 13:30:00|1897.4|1894.4|1895.3|1892.3|1897.4|1894.4|1893.3|1890.3|1921
1634650500000|2021-10-19 13:35:00|1895.2|1892.2|1900.9|1897.9|1902.9|1899.9|1895.2|1892.2|857
1634650800000|2021-10-19 13:40:00|1901|1898|1900.8|1897.8|1901.9|1898.9|1899.9|1896.9|399
1634651100000|2021-10-19 13:45:00|1900.4|1897.4|1899.8|1896.8|1900.8|1897.8|1897.9|1894.9|443
1634651400000|2021-10-19 13:50:00|1899.7|1896.7|1904.6|1901.6|1905.6|1902.6|1899.7|1896.7|847
1634651700000|2021-10-19 13:55:00|1903.7|1900.7|1902.7|1899.7|1904.6|1901.6|1901.6|1898.6|627
1634652000000|2021-10-19 14:00:00|1902.2|1899.2|1906.6|1903.6|1908.1|1905.1|1902.2|1899.2|611
1634652300000|2021-10-19 14:05:00|1905.7|1902.7|1906.7|1903.7|1908.7|1905.7|1905.7|1902.7|597
1634652600000|2021-10-19 14:10:00|1906.6|1903.6|1906.6|1903.6|1908.6|1905.6|1905.6|1902.6|728
1634652900000|2021-10-19 14:15:00|1905.7|1902.7|1905.6|1902.6|1906.6|1903.6|1905.6|1902.6|521
1634653200000|2021-10-19 14:20:00|1906.6|1903.6|1908.6|1905.6|1910.4|1907.4|1906.6|1903.6|772
1634653500000|2021-10-19 14:25:00|1909.6|1906.6|1906.6|1903.6|1911.3|1908.3|1906.6|1903.6|867
1634653800000|2021-10-19 14:30:00|1907.4|1904.4|1904.6|1901.6|1908.4|1905.4|1904.4|1901.4|223
1634654100000|2021-10-19 14:35:00|1904.5|1901.5|1905.6|1902.6|1905.6|1902.6|1904.5|1901.5|367
1634654400000|2021-10-19 14:40:00|1906.6|1903.6|1906.5|1903.5|1908.4|1905.4|1906.5|1903.5|511
1634654700000|2021-10-19 14:45:00|1906.6|1903.6|1904.6|1901.6|1906.6|1903.6|1904.6|1901.6|159
1634655000000|2021-10-19 14:50:00|1905.4|1902.4|1907.3|1904.3|1908.3|1905.3|1904.6|1901.6|364
1634655300000|2021-10-19 14:55:00|1907.4|1904.4|1910.3|1907.3|1911.1|1908.1|1906.3|1903.3|396
1634655600000|2021-10-19 15:00:00|1910.2|1907.2|1907.3|1904.3|1910.2|1907.2|1906.4|1903.4|398
1634655900000|2021-10-19 15:05:00|1906.4|1903.4|1907.3|1904.3|1908.3|1905.3|1906.3|1903.3|126
1634656200000|2021-10-19 15:10:00|1906.4|1903.4|1906.3|1903.3|1906.4|1903.4|1905.4|1902.4|165
1634656500000|2021-10-19 15:15:00|1905.4|1902.4|1903.4|1900.4|1905.4|1902.4|1903.4|1900.4|647
1634656800000|2021-10-19 15:20:00|1902.4|1899.4|1902.4|1899.4|1903.4|1900.4|1901.4|1898.4|417
1634657100000|2021-10-19 15:25:00|1902|1899|1902.3|1899.3|1902.4|1899.4|1901.5|1898.5|191
1634657400000|2021-10-19 15:30:00|1901.4|1898.4|1906.2|1903.2|1906.2|1903.2|1901.4|1898.4|333
1634657700000|2021-10-19 15:35:00|1905.3|1902.3|1908.2|1905.2|1909.2|1906.2|1905.3|1902.3|571
1634658000000|2021-10-19 15:40:00|1908.1|1905.1|1906.2|1903.2|1908.1|1905.1|1906.2|1903.2|140
1634658300000|2021-10-19 15:45:00|1907.1|1904.1|1903.2|1900.2|1907.2|1904.2|1903.2|1900.2|584
1634658600000|2021-10-19 15:50:00|1902.4|1899.4|1898.5|1895.5|1902.4|1899.4|1898.5|1895.5|351
1634658900000|2021-10-19 15:55:00|1897.7|1894.7|1898.5|1895.5|1898.7|1895.7|1894.8|1891.8|1138
1634659200000|2021-10-19 16:00:00|1898.6|1895.6|1897.7|1894.7|1899.5|1896.5|1897.7|1894.7|254
1634659500000|2021-10-19 16:05:00|1898.6|1895.6|1899.7|1896.7|1899.7|1896.7|1898.1|1895.1|296
1634659800000|2021-10-19 16:10:00|1899.6|1896.6|1897.8|1894.8|1899.6|1896.6|1897.8|1894.8|308
1634660100000|2021-10-19 16:15:00|1898.7|1895.7|1897.8|1894.8|1898.7|1895.7|1896.9|1893.9|415
1634660400000|2021-10-19 16:20:00|1897|1894|1895.1|1892.1|1897|1894|1895.1|1892.1|491
1634660700000|2021-10-19 16:25:00|1896|1893|1892.8|1889.8|1896|1893|1891.1|1888.1|774
1634661000000|2021-10-19 16:30:00|1892.4|1889.4|1891.8|1888.8|1892.8|1889.8|1890|1887|754
1634661300000|2021-10-19 16:35:00|1892.7|1889.7|1891|1888|1892.8|1889.8|1890.1|1887.1|620
1634661600000|2021-10-19 16:40:00|1890.6|1887.6|1891.2|1888.2|1892.1|1889.1|1890.1|1887.1|920
1634661900000|2021-10-19 16:45:00|1891.1|1888.1|1882.3|1879.3|1891.2|1888.2|1881.4|1878.4|2661
1634662200000|2021-10-19 16:50:00|1881.9|1878.9|1888.1|1885.1|1888.3|1885.3|1881.3|1878.3|2746
1634662500000|2021-10-19 16:55:00|1888.3|1885.3|1893.1|1890.1|1893.1|1890.1|1887.1|1884.1|1162
1634715000000|2021-10-20 07:30:00|1899|1896|1898.1|1895.1|1899|1896|1893.1|1890.1|308
1634715300000|2021-10-20 07:35:00|1897.2|1894.2|1897.1|1894.1|1899.1|1896.1|1896.2|1893.2|145
1634715600000|2021-10-20 07:40:00|1898.1|1895.1|1896.8|1893.8|1898.1|1895.1|1894.3|1891.3|860
1634715900000|2021-10-20 07:45:00|1898.2|1895.2|1898.4|1895.4|1898.4|1895.4|1897.4|1894.4|120
1634716200000|2021-10-20 07:50:00|1898.3|1895.3|1897.3|1894.3|1898.4|1895.4|1896.4|1893.4|63
1634716500000|2021-10-20 07:55:00|1897.2|1894.2|1897.3|1894.3|1898.3|1895.3|1897.2|1894.2|71
1634716800000|2021-10-20 08:00:00|1898.2|1895.2|1896.8|1893.8|1898.4|1895.4|1896.8|1893.8|61
1634717100000|2021-10-20 08:05:00|1896.4|1893.4|1896.4|1893.4|1897.4|1894.4|1896.4|1893.4|45
1634717400000|2021-10-20 08:10:00|1895.5|1892.5|1895.3|1892.3|1895.5|1892.5|1894.4|1891.4|118
1634717700000|2021-10-20 08:15:00|1896.3|1893.3|1896.4|1893.4|1898.3|1895.3|1895.9|1892.9|56
1634718000000|2021-10-20 08:20:00|1896.9|1893.9|1896.4|1893.4|1896.9|1893.9|1896.3|1893.3|25
1634718300000|2021-10-20 08:25:00|1895.4|1892.4|1895.2|1892.2|1895.4|1892.4|1892.9|1889.9|241
1634718600000|2021-10-20 08:30:00|1894.8|1891.8|1894.2|1891.2|1895.2|1892.2|1893.8|1890.8|125
1634718900000|2021-10-20 08:35:00|1895.2|1892.2|1892.3|1889.3|1895.2|1892.2|1892.3|1889.3|250
1634719200000|2021-10-20 08:40:00|1891.4|1888.4|1892.3|1889.3|1892.3|1889.3|1891.2|1888.2|93
1634719500000|2021-10-20 08:45:00|1893.2|1890.2|1893.3|1890.3|1894.2|1891.2|1892.3|1889.3|100
1634719800000|2021-10-20 08:50:00|1893.4|1890.4|1895.1|1892.1|1895.2|1892.2|1892.4|1889.4|166
1634720100000|2021-10-20 08:55:00|1894.3|1891.3|1895.2|1892.2|1895.2|1892.2|1893.3|1890.3|76
1634720400000|2021-10-20 09:00:00|1896.2|1893.2|1895.3|1892.3|1896.2|1893.2|1894.7|1891.7|52
1634720700000|2021-10-20 09:05:00|1895.2|1892.2|1892.2|1889.2|1895.2|1892.2|1892.2|1889.2|85
1634721000000|2021-10-20 09:10:00|1892.1|1889.1|1890.3|1887.3|1892.2|1889.2|1890.2|1887.2|83
1634721300000|2021-10-20 09:15:00|1889.4|1886.4|1889.3|1886.3|1890.4|1887.4|1888.4|1885.4|304
1634721600000|2021-10-20 09:20:00|1889.5|1886.5|1891.2|1888.2|1891.2|1888.2|1889.3|1886.3|92
1634721900000|2021-10-20 09:25:00|1892.2|1889.2|1889.4|1886.4|1892.2|1889.2|1889.3|1886.3|105
1634722200000|2021-10-20 09:30:00|1889.3|1886.3|1888.3|1885.3|1889.3|1886.3|1887.4|1884.4|97
1634722500000|2021-10-20 09:35:00|1888.4|1885.4|1887.4|1884.4|1888.4|1885.4|1887.4|1884.4|18
1634722800000|2021-10-20 09:40:00|1887.3|1884.3|1888.3|1885.3|1888.4|1885.4|1887.2|1884.2|94
1634723100000|2021-10-20 09:45:00|1888.2|1885.2|1888.2|1885.2|1888.2|1885.2|1887.3|1884.3|109
1634723400000|2021-10-20 09:50:00|1887.3|1884.3|1888.1|1885.1|1888.2|1885.2|1887.2|1884.2|159
1634723700000|2021-10-20 09:55:00|1888.2|1885.2|1890.1|1887.1|1890.1|1887.1|1888.2|1885.2|87
1634724000000|2021-10-20 10:00:00|1891.1|1888.1|1891.1|1888.1|1894|1891|1890.1|1887.1|162
1634724300000|2021-10-20 10:05:00|1890.6|1887.6|1891.2|1888.2|1892.1|1889.1|1890.1|1887.1|99
1634724600000|2021-10-20 10:10:00|1891.1|1888.1|1892.1|1889.1|1892.1|1889.1|1891.1|1888.1|20
1634724900000|2021-10-20 10:15:00|1891.1|1888.1|1893.1|1890.1|1893.2|1890.2|1891.1|1888.1|82
1634725200000|2021-10-20 10:20:00|1893.2|1890.2|1891.2|1888.2|1894.1|1891.1|1891.2|1888.2|73
1634725500000|2021-10-20 10:25:00|||||||||3
1634725800000|2021-10-20 10:30:00|1890.4|1887.4|1890.4|1887.4|1890.4|1887.4|1890.4|1887.4|104
1634726100000|2021-10-20 10:35:00|1891.4|1888.4|1892.2|1889.2|1892.3|1889.3|1890.4|1887.4|245
1634726400000|2021-10-20 10:40:00|||||||||3
1634726700000|2021-10-20 10:45:00|1891.2|1888.2|1892.2|1889.2|1892.2|1889.2|1891.2|1888.2|200
1634727000000|2021-10-20 10:50:00|||||||||7
1634727300000|2021-10-20 10:55:00|1892|1889|1892.7|1889.7|1893.2|1890.2|1890.4|1887.4|204
1634727600000|2021-10-20 11:00:00|1892.2|1889.2|1891.4|1888.4|1892.2|1889.2|1891.3|1888.3|9
1634727900000|2021-10-20 11:05:00|1891.2|1888.2|1890.8|1887.8|1891.3|1888.3|1889.4|1886.4|132
1634728200000|2021-10-20 11:10:00|1891.2|1888.2|1893.2|1890.2|1893.3|1890.3|1890.8|1887.8|46
1634728500000|2021-10-20 11:15:00|1894.2|1891.2|1891.2|1888.2|1894.6|1891.6|1891.2|1888.2|55
1634728800000|2021-10-20 11:20:00|1891.6|1888.6|1887.3|1884.3|1891.7|1888.7|1887.2|1884.2|229
1634729100000|2021-10-20 11:25:00|1887.2|1884.2|1887.4|1884.4|1887.4|1884.4|1886.9|1883.9|114
1634729400000|2021-10-20 11:30:00|1888.2|1885.2|1888.3|1885.3|1888.3|1885.3|1888.2|1885.2|87
1634729700000|2021-10-20 11:35:00|1887.4|1884.4|1888.2|1885.2|1888.3|1885.3|1887.4|1884.4|53
1634730000000|2021-10-20 11:40:00|1888.4|1885.4|1888.2|1885.2|1889.2|1886.2|1888.2|1885.2|82
1634730300000|2021-10-20 11:45:00|1888.3|1885.3|1891.1|1888.1|1891.1|1888.1|1888.3|1885.3|247
1634730600000|2021-10-20 11:50:00|1891.2|1888.2|1895|1892|1895|1892|1891|1888|283
1634730900000|2021-10-20 11:55:00|1895.9|1892.9|1894|1891|1898|1895|1894|1891|157
1634731200000|2021-10-20 12:00:00|1894.5|1891.5|1897.7|1894.7|1897.7|1894.7|1890|1887|884
1634731500000|2021-10-20 12:05:00|1896.2|1893.2|1892.9|1889.9|1896.7|1893.7|1892.9|1889.9|441
1634731800000|2021-10-20 12:10:00|1893.7|1890.7|1892.8|1889.8|1893.7|1890.7|1891.8|1888.8|353
1634732100000|2021-10-20 12:15:00|1892.7|1889.7|1892.7|1889.7|1893.7|1890.7|1891.8|1888.8|175
1634732400000|2021-10-20 12:20:00|1892.8|1889.8|1892.9|1889.9|1893.7|1890.7|1892.7|1889.7|97
1634732700000|2021-10-20 12:25:00|1893.7|1890.7|1891.9|1888.9|1893.7|1890.7|1891.9|1888.9|60
1634733000000|2021-10-20 12:30:00|1891.8|1888.8|1891.7|1888.7|1892.7|1889.7|1891.7|1888.7|79
1634733300000|2021-10-20 12:35:00|1892.7|1889.7|1891.8|1888.8|1892.7|1889.7|1891.7|1888.7|75
1634733600000|2021-10-20 12:40:00|1891.7|1888.7|1891.7|1888.7|1891.9|1888.9|1891.7|1888.7|188
1634733900000|2021-10-20 12:45:00|1891.8|1888.8|1894.7|1891.7|1894.7|1891.7|1891.7|1888.7|405
1634734200000|2021-10-20 12:50:00|1893.9|1890.9|1894.7|1891.7|1894.7|1891.7|1893.7|1890.7|119
1634734500000|2021-10-20 12:55:00|1895.7|1892.7|1891.9|1888.9|1896.7|1893.7|1891.9|1888.9|1007
1634734800000|2021-10-20 13:00:00|1891.7|1888.7|1893.7|1890.7|1893.7|1890.7|1891.7|1888.7|770
1634735100000|2021-10-20 13:05:00|1894.7|1891.7|1897.6|1894.6|1897.6|1894.6|1894.7|1891.7|203
1634735400000|2021-10-20 13:10:00|1898.6|1895.6|1906.3|1903.3|1906.3|1903.3|1897.7|1894.7|809
1634735700000|2021-10-20 13:15:00|1906.4|1903.4|1902.6|1899.6|1908.2|1905.2|1902.4|1899.4|506
1634736000000|2021-10-20 13:20:00|1902.5|1899.5|1899.6|1896.6|1903.5|1900.5|1899.6|1896.6|349
1634736300000|2021-10-20 13:25:00|1899.5|1896.5|1900.5|1897.5|1901.6|1898.6|1898.6|1895.6|247
1634736600000|2021-10-20 13:30:00|1900.4|1897.4|1896.6|1893.6|1900.4|1897.4|1896.6|1893.6|425
1634736900000|2021-10-20 13:35:00|1897.4|1894.4|1897.4|1894.4|1898.4|1895.4|1896.6|1893.6|184
1634737200000|2021-10-20 13:40:00|1897.3|1894.3|1897.6|1894.6|1898.4|1895.4|1896.5|1893.5|177
1634737500000|2021-10-20 13:45:00|1897.5|1894.5|1898.4|1895.4|1899.4|1896.4|1897.5|1894.5|173
1634737800000|2021-10-20 13:50:00|1897.5|1894.5|1895.6|1892.6|1897.5|1894.5|1895.6|1892.6|303
1634738100000|2021-10-20 13:55:00|1896.4|1893.4|1896.5|1893.5|1896.6|1893.6|1894.6|1891.6|268
1634738400000|2021-10-20 14:00:00|1896.4|1893.4|1889.8|1886.8|1896.6|1893.6|1889.8|1886.8|957
1634738700000|2021-10-20 14:05:00|1889.9|1886.9|1889.7|1886.7|1889.9|1886.9|1886.9|1883.9|630
1634739000000|2021-10-20 14:10:00|1890.7|1887.7|1891.6|1888.6|1893.6|1890.6|1889.8|1886.8|641
1634739300000|2021-10-20 14:15:00|1891.7|1888.7|1887.7|1884.7|1891.7|1888.7|1887.7|1884.7|178
1634739600000|2021-10-20 14:20:00|1888.7|1885.7|1888.6|1885.6|1889.7|1886.7|1887.7|1884.7|275
1634739900000|2021-10-20 14:25:00|1887.7|1884.7|1887.7|1884.7|1887.7|1884.7|1887.6|1884.6|129
1634740200000|2021-10-20 14:30:00|1888.7|1885.7|1889.6|1886.6|1891.6|1888.6|1888.7|1885.7|423
1634740500000|2021-10-20 14:35:00|1889.7|1886.7|1889.6|1886.6|1890.6|1887.6|1888.6|1885.6|475
1634740800000|2021-10-20 14:40:00|1890.6|1887.6|1890.6|1887.6|1893.4|1890.4|1889.6|1886.6|214
1634741100000|2021-10-20 14:45:00|1891.6|1888.6|1889.6|1886.6|1892.6|1889.6|1889.6|1886.6|493
1634741400000|2021-10-20 14:50:00|1890.5|1887.5|1889.6|1886.6|1890.6|1887.6|1889.5|1886.5|167
1634741700000|2021-10-20 14:55:00|1889.5|1886.5|1889.6|1886.6|1889.6|1886.6|1888.6|1885.6|145
1634742000000|2021-10-20 15:00:00|1889.5|1886.5|1888.6|1885.6|1890.4|1887.4|1888.6|1885.6|148
1634742300000|2021-10-20 15:05:00|1888.4|1885.4|1888.6|1885.6|1888.6|1885.6|1887.6|1884.6|340
1634742600000|2021-10-20 15:10:00|1888.5|1885.5|1888.6|1885.6|1889.5|1886.5|1888.5|1885.5|317
1634742900000|2021-10-20 15:15:00|1887.7|1884.7|1887.6|1884.6|1888.4|1885.4|1887.4|1884.4|236
1634743200000|2021-10-20 15:20:00|1888.4|1885.4|1885.6|1882.6|1888.4|1885.4|1885.6|1882.6|927
1634743500000|2021-10-20 15:25:00|1886.6|1883.6|1886.6|1883.6|1886.6|1883.6|1886.6|1883.6|122
1634743800000|2021-10-20 15:30:00|1886.5|1883.5|1888.6|1885.6|1888.6|1885.6|1886.5|1883.5|173
1634744100000|2021-10-20 15:35:00|1889.6|1886.6|1892.3|1889.3|1894.2|1891.2|1889.6|1886.6|440
1634744400000|2021-10-20 15:40:00|1892.4|1889.4|1889.3|1886.3|1892.4|1889.4|1888.9|1885.9|268
1634744700000|2021-10-20 15:45:00|1889.4|1886.4|1888.3|1885.3|1889.4|1886.4|1887.4|1884.4|176
1634745000000|2021-10-20 15:50:00|1888.6|1885.6|1888.3|1885.3|1890.2|1887.2|1888.3|1885.3|271
1634745300000|2021-10-20 15:55:00|1888.4|1885.4|1890.4|1887.4|1890.4|1887.4|1888.4|1885.4|183
1634745600000|2021-10-20 16:00:00|1890.3|1887.3|1890.4|1887.4|1890.4|1887.4|1889.4|1886.4|393
1634745900000|2021-10-20 16:05:00|1889.4|1886.4|1887.4|1884.4|1889.4|1886.4|1887.4|1884.4|310
1634746200000|2021-10-20 16:10:00|1888.3|1885.3|1886.6|1883.6|1888.4|1885.4|1886.6|1883.6|269
1634746500000|2021-10-20 16:15:00|1886.4|1883.4|1885.5|1882.5|1886.6|1883.6|1885.5|1882.5|365
1634746800000|2021-10-20 16:20:00|1886.4|1883.4|1886.5|1883.5|1886.5|1883.5|1885.5|1882.5|177
1634747100000|2021-10-20 16:25:00|1885.5|1882.5|1886.4|1883.4|1886.5|1883.5|1885.5|1882.5|257
1634747400000|2021-10-20 16:30:00|1887.2|1884.2|1887.5|1884.5|1887.5|1884.5|1882.5|1879.5|398
1634747700000|2021-10-20 16:35:00|1888.4|1885.4|1885.4|1882.4|1888.4|1885.4|1885.3|1882.3|493
1634748000000|2021-10-20 16:40:00|1886.4|1883.4|1890.1|1887.1|1890.2|1887.2|1885.4|1882.4|567
1634748300000|2021-10-20 16:45:00|1890.2|1887.2|1894.2|1891.2|1895.1|1892.1|1890.1|1887.1|598
1634748600000|2021-10-20 16:50:00|1893.4|1890.4|1896.2|1893.2|1896.2|1893.2|1892.2|1889.2|1894
1634748900000|2021-10-20 16:55:00|1897.1|1894.1|1895.9|1892.9|1899.8|1896.8|1895.9|1892.9|1277
1634801400000|2021-10-21 07:30:00|1897.5|1894.5|1897.7|1894.7|1898.7|1895.7|1895|1892|423
1634801700000|2021-10-21 07:35:00|1898.5|1895.5|1896.8|1893.8|1898.7|1895.7|1895.8|1892.8|179
1634802000000|2021-10-21 07:40:00|1897.2|1894.2|1901.3|1898.3|1901.3|1898.3|1896.7|1893.7|330
1634802300000|2021-10-21 07:45:00|1901.4|1898.4|1902.8|1899.8|1902.9|1899.9|1900.9|1897.9|172
1634802600000|2021-10-21 07:50:00|1902.9|1899.9|1902.3|1899.3|1904.2|1901.2|1901.5|1898.5|229
1634802900000|2021-10-21 07:55:00|1902.2|1899.2|1898.3|1895.3|1902.2|1899.2|1897.5|1894.5|251
1634803200000|2021-10-21 08:00:00|1897.9|1894.9|1898.4|1895.4|1899.4|1896.4|1897.9|1894.9|56
1634803500000|2021-10-21 08:05:00|1898|1895|1897.3|1894.3|1899.3|1896.3|1897.3|1894.3|66
1634803800000|2021-10-21 08:10:00|1896.9|1893.9|1895.5|1892.5|1897.3|1894.3|1895.5|1892.5|51
1634804100000|2021-10-21 08:15:00|1895|1892|1895.5|1892.5|1895.5|1892.5|1895|1892|59
1634804400000|2021-10-21 08:20:00|1896.5|1893.5|1896.4|1893.4|1896.5|1893.5|1895.5|1892.5|44
1634804700000|2021-10-21 08:25:00|1896.5|1893.5|1898.2|1895.2|1898.2|1895.2|1896.4|1893.4|69
1634805000000|2021-10-21 08:30:00|1898.3|1895.3|1898.2|1895.2|1898.3|1895.3|1897.3|1894.3|34
1634805300000|2021-10-21 08:35:00|1897.7|1894.7|1897.3|1894.3|1897.7|1894.7|1897.3|1894.3|15
1634805600000|2021-10-21 08:40:00|1897.2|1894.2|1899.2|1896.2|1899.2|1896.2|1896.3|1893.3|228
1634805900000|2021-10-21 08:45:00|1898.8|1895.8|1900.2|1897.2|1900.2|1897.2|1898.8|1895.8|47
1634806200000|2021-10-21 08:50:00|1900.3|1897.3|1901.2|1898.2|1901.2|1898.2|1900.2|1897.2|13
1634806500000|2021-10-21 08:55:00|1901.3|1898.3|1900.2|1897.2|1901.3|1898.3|1900.2|1897.2|39
1634806800000|2021-10-21 09:00:00|||||||||57
1634807100000|2021-10-21 09:05:00|1900.3|1897.3|1902.1|1899.1|1904|1901|1900.2|1897.2|158
1634807400000|2021-10-21 09:10:00|1902|1899|1904.1|1901.1|1905|1902|1901.2|1898.2|88
1634807700000|2021-10-21 09:15:00|1904|1901|1906.7|1903.7|1908.1|1905.1|1904|1901|433
1634808000000|2021-10-21 09:20:00|1906.8|1903.8|1906.8|1903.8|1907.8|1904.8|1906.7|1903.7|87
1634808300000|2021-10-21 09:25:00|1907.2|1904.2|1909.7|1906.7|1910.6|1907.6|1907.2|1904.2|207
1634808600000|2021-10-21 09:30:00|1908.7|1905.7|1908.7|1905.7|1909.7|1906.7|1907.8|1904.8|90
1634808900000|2021-10-21 09:35:00|1908.2|1905.2|1909.7|1906.7|1909.7|1906.7|1907.7|1904.7|68
1634809200000|2021-10-21 09:40:00|1908.8|1905.8|1907.8|1904.8|1908.8|1905.8|1907.8|1904.8|29
1634809500000|2021-10-21 09:45:00|1907.9|1904.9|1907.9|1904.9|1909.2|1906.2|1907.8|1904.8|46
1634809800000|2021-10-21 09:50:00|1907.8|1904.8|1907.9|1904.9|1908|1905|1907.4|1904.4|13
1634810100000|2021-10-21 09:55:00|1908|1905|1910.7|1907.7|1910.7|1907.7|1908|1905|78
1634810400000|2021-10-21 10:00:00|1911.6|1908.6|1908.7|1905.7|1911.6|1908.6|1907.8|1904.8|109
1634810700000|2021-10-21 10:05:00|1908.2|1905.2|1908.7|1905.7|1909.7|1906.7|1908.2|1905.2|29
1634811000000|2021-10-21 10:10:00|1908|1905|1906.9|1903.9|1908|1905|1906.8|1903.8|90
1634811300000|2021-10-21 10:15:00|1906.8|1903.8|1906.9|1903.9|1907.8|1904.8|1906.8|1903.8|98
1634811600000|2021-10-21 10:20:00|1907|1904|1906.9|1903.9|1907.4|1904.4|1906.9|1903.9|57
1634811900000|2021-10-21 10:25:00|1907|1904|1905.1|1902.1|1907|1904|1905.1|1902.1|78
1634812200000|2021-10-21 10:30:00|1905.9|1902.9|1906|1903|1906|1903|1905.1|1902.1|70
1634812500000|2021-10-21 10:35:00|1906.1|1903.1|1907|1904|1907|1904|1906.1|1903.1|42
1634812800000|2021-10-21 10:40:00|1906.1|1903.1|1905.1|1902.1|1907|1904|1905.1|1902.1|99
1634813100000|2021-10-21 10:45:00|1905|1902|1903.2|1900.2|1905.1|1902.1|1903.1|1900.1|250
1634813400000|2021-10-21 10:50:00|1903.3|1900.3|1901.3|1898.3|1903.3|1900.3|1901.3|1898.3|244
1634813700000|2021-10-21 10:55:00|1901.5|1898.5|1901.4|1898.4|1901.5|1898.5|1901.3|1898.3|134
1634814000000|2021-10-21 11:00:00|1901.3|1898.3|1901.4|1898.4|1901.5|1898.5|1900.5|1897.5|236
1634814300000|2021-10-21 11:05:00|1901.5|1898.5|1898.6|1895.6|1901.5|1898.5|1898.5|1895.5|322
1634814600000|2021-10-21 11:10:00|1898.5|1895.5|1895.8|1892.8|1898.5|1895.5|1893.8|1890.8|325
1634814900000|2021-10-21 11:15:00|1895.7|1892.7|1893.9|1890.9|1895.7|1892.7|1893.4|1890.4|91
1634815200000|2021-10-21 11:20:00|1894.8|1891.8|1893.9|1890.9|1894.9|1891.9|1893.8|1890.8|58
1634815500000|2021-10-21 11:25:00|1894.9|1891.9|1893.9|1890.9|1894.9|1891.9|1893.9|1890.9|72
1634815800000|2021-10-21 11:30:00|1892.9|1889.9|1890.1|1887.1|1893.9|1890.9|1890|1887|251
1634816100000|2021-10-21 11:35:00|1890.9|1887.9|1890.9|1887.9|1892.9|1889.9|1890.9|1887.9|226
1634816400000|2021-10-21 11:40:00|1891.1|1888.1|1891.1|1888.1|1892.4|1889.4|1888.6|1885.6|314
1634816700000|2021-10-21 11:45:00|1891|1888|1893.9|1890.9|1893.9|1890.9|1889.9|1886.9|194
1634817000000|2021-10-21 11:50:00|1893.8|1890.8|1892.8|1889.8|1893.8|1890.8|1890.9|1887.9|135
1634817300000|2021-10-21 11:55:00|1892.7|1889.7|1893.1|1890.1|1896.5|1893.5|1892.6|1889.6|235
1634817600000|2021-10-21 12:00:00|1893.7|1890.7|1895.5|1892.5|1896.5|1893.5|1890.8|1887.8|472
1634817900000|2021-10-21 12:05:00|1896|1893|1903.2|1900.2|1904.1|1901.1|1895.4|1892.4|662
1634818200000|2021-10-21 12:10:00|1902.2|1899.2|1905|1902|1905.8|1902.8|1900.3|1897.3|411
1634818500000|2021-10-21 12:15:00|1904.9|1901.9|1908.6|1905.6|1909.1|1906.1|1904|1901|596
1634818800000|2021-10-21 12:20:00|1908.7|1905.7|1907.8|1904.8|1908.7|1905.7|1906.3|1903.3|298
1634819100000|2021-10-21 12:25:00|1907.4|1904.4|1906.8|1903.8|1907.8|1904.8|1906.8|1903.8|77
1634819400000|2021-10-21 12:30:00|1906.9|1903.9|1908.2|1905.2|1909.6|1906.6|1905.8|1902.8|196
1634819700000|2021-10-21 12:35:00|1908.6|1905.6|1908.6|1905.6|1908.8|1905.8|1905.8|1902.8|172
1634820000000|2021-10-21 12:40:00|1907.8|1904.8|1907.6|1904.6|1908.6|1905.6|1906.7|1903.7|133
1634820300000|2021-10-21 12:45:00|1907.7|1904.7|1904.9|1901.9|1907.7|1904.7|1904.9|1901.9|200
1634820600000|2021-10-21 12:50:00|1905|1902|1907.9|1904.9|1908.8|1905.8|1905|1902|311
1634820900000|2021-10-21 12:55:00|1907|1904|1910|1907|1910|1907|1907|1904|167
1634821200000|2021-10-21 13:00:00|1909.1|1906.1|1904.3|1901.3|1909.1|1906.1|1901.9|1898.9|550
1634821500000|2021-10-21 13:05:00|1905.3|1902.3|1904.3|1901.3|1905.3|1902.3|1903.4|1900.4|89
1634821800000|2021-10-21 13:10:00|1903.8|1900.8|1907.1|1904.1|1907.1|1904.1|1903.8|1900.8|125
1634822100000|2021-10-21 13:15:00|1906.6|1903.6|1900.9|1897.9|1907.1|1904.1|1900.9|1897.9|388
1634822400000|2021-10-21 13:20:00|1900.4|1897.4|1904.3|1901.3|1905.3|1902.3|1899|1896|343
1634822700000|2021-10-21 13:25:00|1904.2|1901.2|1901.2|1898.2|1904.3|1901.3|1900.8|1897.8|112
1634823000000|2021-10-21 13:30:00|1901.3|1898.3|1904.1|1901.1|1906|1903|1899.3|1896.3|401
1634823300000|2021-10-21 13:35:00|1904|1901|1904|1901|1905|1902|1903|1900|289
1634823600000|2021-10-21 13:40:00|1904.1|1901.1|1906|1903|1908|1905|1904.1|1901.1|370
1634823900000|2021-10-21 13:45:00|1906.4|1903.4|1905|1902|1907.9|1904.9|1904.9|1901.9|220
1634824200000|2021-10-21 13:50:00|1904.9|1901.9|1906.8|1903.8|1907.7|1904.7|1904|1901|251
1634824500000|2021-10-21 13:55:00|1906.7|1903.7|1909.6|1906.6|1909.7|1906.7|1905.8|1902.8|442
1634824800000|2021-10-21 14:00:00|1909.5|1906.5|1907.8|1904.8|1909.6|1906.6|1905.8|1902.8|278
1634825100000|2021-10-21 14:05:00|1907.7|1904.7|1905.7|1902.7|1909.6|1906.6|1905.7|1902.7|265
1634825400000|2021-10-21 14:10:00|1905.8|1902.8|1910.5|1907.5|1910.5|1907.5|1905.6|1902.6|459
1634825700000|2021-10-21 14:15:00|1911.5|1908.5|1914.3|1911.3|1914.5|1911.5|1911.5|1908.5|678
1634826000000|2021-10-21 14:20:00|1913.5|1910.5|1909.6|1906.6|1914.5|1911.5|1909.6|1906.6|584
1634826300000|2021-10-21 14:25:00|1909.5|1906.5|1907.6|1904.6|1909.5|1906.5|1907.6|1904.6|186
1634826600000|2021-10-21 14:30:00|1906.7|1903.7|1907.9|1904.9|1909.6|1906.6|1906.6|1903.6|363
1634826900000|2021-10-21 14:35:00|1908.8|1905.8|1907.8|1904.8|1909.8|1906.8|1907.8|1904.8|291
1634827200000|2021-10-21 14:40:00|1908.2|1905.2|1907.7|1904.7|1908.8|1905.8|1907.7|1904.7|91
1634827500000|2021-10-21 14:45:00|1907.2|1904.2|1906.6|1903.6|1907.7|1904.7|1906.6|1903.6|88
1634827800000|2021-10-21 14:50:00|1905.8|1902.8|1904.7|1901.7|1905.8|1902.8|1904.7|1901.7|323
1634828100000|2021-10-21 14:55:00|1903.8|1900.8|1903.8|1900.8|1904.7|1901.7|1902.8|1899.8|229
1634828400000|2021-10-21 15:00:00|1903.7|1900.7|1903.8|1900.8|1903.8|1900.8|1902.8|1899.8|204
1634828700000|2021-10-21 15:05:00|1902.8|1899.8|1900.9|1897.9|1902.9|1899.9|1898.9|1895.9|434
1634829000000|2021-10-21 15:10:00|1900|1897|1899.8|1896.8|1900.9|1897.9|1898.8|1895.8|296
1634829300000|2021-10-21 15:15:00|1899.6|1896.6|1897.8|1894.8|1899.6|1896.6|1896.8|1893.8|491
1634829600000|2021-10-21 15:20:00|1896.9|1893.9|1895.9|1892.9|1898.8|1895.8|1895.8|1892.8|426
1634829900000|2021-10-21 15:25:00|1896.3|1893.3|1893.9|1890.9|1896.8|1893.8|1893.9|1890.9|252
1634830200000|2021-10-21 15:30:00|1893.8|1890.8|1891.1|1888.1|1893.9|1890.9|1891.1|1888.1|539
1634830500000|2021-10-21 15:35:00|1890.9|1887.9|1890|1887|1890.9|1887.9|1888.1|1885.1|520
1634830800000|2021-10-21 15:40:00|1890.9|1887.9|1890|1887|1891.9|1888.9|1889.9|1886.9|265
1634831100000|2021-10-21 15:45:00|1889.5|1886.5|1890.9|1887.9|1890.9|1887.9|1889.1|1886.1|321
1634831400000|2021-10-21 15:50:00|1890.8|1887.8|1889.8|1886.8|1891.8|1888.8|1889.8|1886.8|257
1634831700000|2021-10-21 15:55:00|1890.2|1887.2|1888.9|1885.9|1890.8|1887.8|1888.9|1885.9|281
1634832000000|2021-10-21 16:00:00|1889.4|1886.4|1889.8|1886.8|1889.9|1886.9|1888.4|1885.4|93
1634832300000|2021-10-21 16:05:00|1888.9|1885.9|1885.9|1882.9|1888.9|1885.9|1885.9|1882.9|269
1634832600000|2021-10-21 16:10:00|1886.9|1883.9|1885.9|1882.9|1887.9|1884.9|1885.9|1882.9|149
1634832900000|2021-10-21 16:15:00|1885.8|1882.8|1884.1|1881.1|1885.9|1882.9|1884|1881|111
1634833200000|2021-10-21 16:20:00|1884|1881|1885.9|1882.9|1885.9|1882.9|1883.9|1880.9|218
1634833500000|2021-10-21 16:25:00|1884.9|1881.9|1885.8|1882.8|1887.8|1884.8|1884.9|1881.9|679
1634833800000|2021-10-21 16:30:00|1886.6|1883.6|1886.7|1883.7|1886.8|1883.8|1886.6|1883.6|145
1634834100000|2021-10-21 16:35:00|1888.4|1885.4|1886.8|1883.8|1888.6|1885.6|1885.8|1882.8|479
1634834400000|2021-10-21 16:40:00|1887.2|1884.2|1887.6|1884.6|1887.6|1884.6|1886.6|1883.6|312
1634834700000|2021-10-21 16:45:00|1887.7|1884.7|1890.3|1887.3|1890.4|1887.4|1887.6|1884.6|637
1634835000000|2021-10-21 16:50:00|1890.4|1887.4|1891.4|1888.4|1891.9|1888.9|1886.8|1883.8|2476
1634835300000|2021-10-21 16:55:00|1890.9|1887.9|1894.4|1891.4|1895.4|1892.4|1890.9|1887.9|1160
1634887800000|2021-10-22 07:30:00|1897|1894|1895.5|1892.5|1898.7|1895.7|1892.5|1889.5|304
1634888100000|2021-10-22 07:35:00|1896.4|1893.4|1895.3|1892.3|1896.5|1893.5|1892.1|1889.1|124
1634888400000|2021-10-22 07:40:00|1895.7|1892.7|1900.5|1897.5|1901.5|1898.5|1895.3|1892.3|209
1634888700000|2021-10-22 07:45:00|1901|1898|1900.5|1897.5|1903|1900|1899.5|1896.5|106
1634889000000|2021-10-22 07:50:00|1900|1897|1901.6|1898.6|1902|1899|1899.6|1896.6|67
1634889300000|2021-10-22 07:55:00|1902.5|1899.5|1904.6|1901.6|1904.6|1901.6|1902.5|1899.5|137
1634889600000|2021-10-22 08:00:00|1904.8|1901.8|1906|1903|1906.5|1903.5|1904.6|1901.6|203
1634889900000|2021-10-22 08:05:00|1906.5|1903.5|1905.5|1902.5|1906.5|1903.5|1905.5|1902.5|24
1634890200000|2021-10-22 08:10:00|1905.6|1902.6|1905.6|1902.6|1905.6|1902.6|1904.6|1901.6|62
1634890500000|2021-10-22 08:15:00|1905.2|1902.2|1905.6|1902.6|1905.6|1902.6|1905.2|1902.2|29
1634890800000|2021-10-22 08:20:00|1905.2|1902.2|1906.6|1903.6|1906.6|1903.6|1905.2|1902.2|57
1634891100000|2021-10-22 08:25:00|1907.6|1904.6|1907.6|1904.6|1907.6|1904.6|1907.1|1904.1|36
1634891400000|2021-10-22 08:30:00|1906.8|1903.8|1905.8|1902.8|1907.6|1904.6|1905.8|1902.8|116
1634891700000|2021-10-22 08:35:00|1906.7|1903.7|1908.7|1905.7|1908.8|1905.8|1906.7|1903.7|58
1634892000000|2021-10-22 08:40:00|1909.7|1906.7|1906.8|1903.8|1910.5|1907.5|1906.8|1903.8|103
1634892300000|2021-10-22 08:45:00|1907.6|1904.6|1906.2|1903.2|1908.7|1905.7|1906.2|1903.2|50
1634892600000|2021-10-22 08:50:00|1906.3|1903.3|1906.7|1903.7|1907.2|1904.2|1904.4|1901.4|75
1634892900000|2021-10-22 08:55:00|1906.6|1903.6|1905.4|1902.4|1906.6|1903.6|1904.8|1901.8|43
1634893200000|2021-10-22 09:00:00|1905.8|1902.8|1907.7|1904.7|1907.7|1904.7|1905|1902|149
1634893500000|2021-10-22 09:05:00|1907.6|1904.6|1906.8|1903.8|1907.7|1904.7|1906.7|1903.7|60
1634893800000|2021-10-22 09:10:00|1906.7|1903.7|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|115
1634894100000|2021-10-22 09:15:00|1903.8|1900.8|1902|1899|1903.8|1900.8|1902|1899|78
1634894400000|2021-10-22 09:20:00|1901.1|1898.1|1901.1|1898.1|1903|1900|1901.1|1898.1|109
1634894700000|2021-10-22 09:25:00|||||||||30
1634895000000|2021-10-22 09:30:00|1900.3|1897.3|1898.1|1895.1|1900.3|1897.3|1898.1|1895.1|51
1634895300000|2021-10-22 09:35:00|1898|1895|1899|1896|1899|1896|1897.1|1894.1|119
1634895600000|2021-10-22 09:40:00|1899.1|1896.1|1899.1|1896.1|1900.5|1897.5|1899.1|1896.1|22
1634895900000|2021-10-22 09:45:00|1900.1|1897.1|1899|1896|1900.1|1897.1|1899|1896|23
1634896200000|2021-10-22 09:50:00|1899.1|1896.1|1899|1896|1900.1|1897.1|1899|1896|70
1634896500000|2021-10-22 09:55:00|1899.1|1896.1|1899.1|1896.1|1899.1|1896.1|1899|1896|7
1634896800000|2021-10-22 10:00:00|1899|1896|1897.1|1894.1|1899.1|1896.1|1897.1|1894.1|57
1634897100000|2021-10-22 10:05:00|1896.3|1893.3|1896.3|1893.3|1896.3|1893.3|1896.2|1893.2|57
1634897400000|2021-10-22 10:10:00|1896.2|1893.2|1897.2|1894.2|1897.3|1894.3|1896.2|1893.2|60
1634897700000|2021-10-22 10:15:00|1897.3|1894.3|1897.3|1894.3|1897.3|1894.3|1897.2|1894.2|5
1634898000000|2021-10-22 10:20:00|1896.9|1893.9|1897.2|1894.2|1897.3|1894.3|1896.3|1893.3|67
1634898300000|2021-10-22 10:25:00|1897.3|1894.3|1898.2|1895.2|1898.2|1895.2|1897.3|1894.3|61
1634898600000|2021-10-22 10:30:00|1897.2|1894.2|1896.3|1893.3|1897.2|1894.2|1896.2|1893.2|7
1634898900000|2021-10-22 10:35:00|1896.2|1893.2|1895.8|1892.8|1896.3|1893.3|1895.8|1892.8|13
1634899200000|2021-10-22 10:40:00|1896.2|1893.2|1898.3|1895.3|1899.2|1896.2|1895.3|1892.3|174
1634899500000|2021-10-22 10:45:00|1898.2|1895.2|1898.3|1895.3|1899.3|1896.3|1898.2|1895.2|56
1634899800000|2021-10-22 10:50:00|1898.8|1895.8|1897.3|1894.3|1899.2|1896.2|1897.3|1894.3|59
1634900100000|2021-10-22 10:55:00|1896.8|1893.8|1897.3|1894.3|1897.3|1894.3|1896.3|1893.3|20
1634900400000|2021-10-22 11:00:00|1897.2|1894.2|1895.3|1892.3|1897.2|1894.2|1894.3|1891.3|39
1634900700000|2021-10-22 11:05:00|1896.3|1893.3|1897.2|1894.2|1897.3|1894.3|1896.3|1893.3|48
1634901000000|2021-10-22 11:10:00|1897.4|1894.4|1899.7|1896.7|1899.7|1896.7|1897.2|1894.2|37
1634901300000|2021-10-22 11:15:00|1899.3|1896.3|1900|1897|1900.1|1897.1|1899.1|1896.1|24
1634901600000|2021-10-22 11:20:00|1899.9|1896.9|1899.9|1896.9|1899.9|1896.9|1899.9|1896.9|7
1634901900000|2021-10-22 11:25:00|1900|1897|1899.9|1896.9|1900.1|1897.1|1899|1896|45
1634902200000|2021-10-22 11:30:00|1899.5|1896.5|1899|1896|1899.9|1896.9|1898|1895|35
1634902500000|2021-10-22 11:35:00|1898.9|1895.9|1897.9|1894.9|1899.9|1896.9|1897.9|1894.9|54
1634902800000|2021-10-22 11:40:00|1897|1894|1896.5|1893.5|1897.9|1894.9|1896|1893|28
1634903100000|2021-10-22 11:45:00|1896.1|1893.1|1896.1|1893.1|1896.5|1893.5|1896|1893|12
1634903400000|2021-10-22 11:50:00|1896.9|1893.9|1896.9|1893.9|1896.9|1893.9|1896.4|1893.4|16
1634903700000|2021-10-22 11:55:00|1897.9|1894.9|1896.9|1893.9|1898.3|1895.3|1896.9|1893.9|49
1634904000000|2021-10-22 12:00:00|1894.9|1891.9|1892|1889|1894.9|1891.9|1891.1|1888.1|417
1634904300000|2021-10-22 12:05:00|1891.2|1888.2|1890.3|1887.3|1893|1890|1890.1|1887.1|284
1634904600000|2021-10-22 12:10:00|1890.2|1887.2|1891.1|1888.1|1892.1|1889.1|1890.1|1887.1|595
1634904900000|2021-10-22 12:15:00|1891|1888|1895.8|1892.8|1896.8|1893.8|1891|1888|356
1634905200000|2021-10-22 12:20:00|1894.8|1891.8|1895.7|1892.7|1896.2|1893.2|1892.9|1889.9|314
1634905500000|2021-10-22 12:25:00|1895.8|1892.8|1894.7|1891.7|1896.2|1893.2|1894.7|1891.7|128
1634905800000|2021-10-22 12:30:00|1893.8|1890.8|1891.8|1888.8|1896.8|1893.8|1891.8|1888.8|307
1634906100000|2021-10-22 12:35:00|1892.8|1889.8|1894.8|1891.8|1894.8|1891.8|1892.8|1889.8|147
1634906400000|2021-10-22 12:40:00|1894.3|1891.3|1896.7|1893.7|1896.7|1893.7|1894.3|1891.3|148
1634906700000|2021-10-22 12:45:00|1896.6|1893.6|1894.8|1891.8|1896.6|1893.6|1894.8|1891.8|99
1634907000000|2021-10-22 12:50:00|1894.7|1891.7|1895.6|1892.6|1895.8|1892.8|1894.7|1891.7|75
1634907300000|2021-10-22 12:55:00|1895.8|1892.8|1896.6|1893.6|1896.7|1893.7|1895.7|1892.7|116
1634907600000|2021-10-22 13:00:00|1896.7|1893.7|1889.8|1886.8|1896.7|1893.7|1888.9|1885.9|449
1634907900000|2021-10-22 13:05:00|1889.9|1886.9|1892.7|1889.7|1892.8|1889.8|1889|1886|253
1634908200000|2021-10-22 13:10:00|1892.8|1889.8|1895.6|1892.6|1896.2|1893.2|1892.8|1889.8|204
1634908500000|2021-10-22 13:15:00|1894.8|1891.8|1891.8|1888.8|1895.6|1892.6|1891.8|1888.8|158
1634908800000|2021-10-22 13:20:00|1892.7|1889.7|1892.7|1889.7|1892.8|1889.8|1892.7|1889.7|83
1634909100000|2021-10-22 13:25:00|1891.8|1888.8|1891.7|1888.7|1891.8|1888.8|1891.7|1888.7|33
1634909400000|2021-10-22 13:30:00|1892.7|1889.7|1895.7|1892.7|1896.7|1893.7|1892.6|1889.6|338
1634909700000|2021-10-22 13:35:00|1894.7|1891.7|1895.7|1892.7|1895.7|1892.7|1893.7|1890.7|192
1634910000000|2021-10-22 13:40:00|1895.6|1892.6|1891.7|1888.7|1895.6|1892.6|1891.7|1888.7|321
1634910300000|2021-10-22 13:45:00|1892.6|1889.6|1892.6|1889.6|1892.7|1889.7|1891.7|1888.7|144
1634910600000|2021-10-22 13:50:00|1893.5|1890.5|1894.5|1891.5|1894.5|1891.5|1892.5|1889.5|799
1634910900000|2021-10-22 13:55:00|1895.4|1892.4|1895.5|1892.5|1895.6|1892.6|1894.5|1891.5|344
1634911200000|2021-10-22 14:00:00|1895.6|1892.6|1891.5|1888.5|1895.6|1892.6|1891.4|1888.4|385
1634911500000|2021-10-22 14:05:00|1891.7|1888.7|1900.2|1897.2|1900.3|1897.3|1891.7|1888.7|388
1634911800000|2021-10-22 14:10:00|1899.2|1896.2|1902.2|1899.2|1903.2|1900.2|1898.3|1895.3|306
1634912100000|2021-10-22 14:15:00|1903.1|1900.1|1902.2|1899.2|1904.2|1901.2|1901.3|1898.3|423
1634912400000|2021-10-22 14:20:00|1901.3|1898.3|1897.4|1894.4|1901.3|1898.3|1896.5|1893.5|228
1634912700000|2021-10-22 14:25:00|1896.6|1893.6|1897.4|1894.4|1899.3|1896.3|1896.5|1893.5|177
1634913000000|2021-10-22 14:30:00|1898.3|1895.3|1898.2|1895.2|1899.2|1896.2|1896.2|1893.2|358
1634913300000|2021-10-22 14:35:00|1897.4|1894.4|1897.3|1894.3|1898.3|1895.3|1896.3|1893.3|220
1634913600000|2021-10-22 14:40:00|1897.2|1894.2|1900.2|1897.2|1900.2|1897.2|1896.2|1893.2|139
1634913900000|2021-10-22 14:45:00|1901.2|1898.2|1899.2|1896.2|1901.2|1898.2|1898.4|1895.4|215
1634914200000|2021-10-22 14:50:00|1900.2|1897.2|1896.8|1893.8|1900.2|1897.2|1896.4|1893.4|304
1634914500000|2021-10-22 14:55:00|1896.4|1893.4|1895.6|1892.6|1896.8|1893.8|1894.6|1891.6|466
1634914800000|2021-10-22 15:00:00|1896.5|1893.5|1896.4|1893.4|1896.5|1893.5|1895.6|1892.6|184
1634915100000|2021-10-22 15:05:00|1897.2|1894.2|1898.3|1895.3|1898.4|1895.4|1897.2|1894.2|171
1634915400000|2021-10-22 15:10:00|1898.2|1895.2|1901.2|1898.2|1902.2|1899.2|1897.4|1894.4|218
1634915700000|2021-10-22 15:15:00|1902.2|1899.2|1900.1|1897.1|1902.2|1899.2|1899.4|1896.4|202
1634916000000|2021-10-22 15:20:00|1899.6|1896.6|1899.2|1896.2|1901.1|1898.1|1899.2|1896.2|222
1634916300000|2021-10-22 15:25:00|1899.1|1896.1|1900.2|1897.2|1900.2|1897.2|1898.3|1895.3|134
1634916600000|2021-10-22 15:30:00|1899.2|1896.2|1899.2|1896.2|1901.1|1898.1|1898.2|1895.2|292
1634916900000|2021-10-22 15:35:00|1898.2|1895.2|1898.2|1895.2|1898.8|1895.8|1896.4|1893.4|211
1634917200000|2021-10-22 15:40:00|1897.4|1894.4|1899.2|1896.2|1899.2|1896.2|1897.4|1894.4|97
1634917500000|2021-10-22 15:45:00|1900.2|1897.2|1898.4|1895.4|1900.2|1897.2|1898.4|1895.4|193
1634917800000|2021-10-22 15:50:00|1899.2|1896.2|1904|1901|1904|1901|1899.2|1896.2|334
1634918100000|2021-10-22 15:55:00|1903.6|1900.6|1903|1900|1904|1901|1903|1900|99
1634918400000|2021-10-22 16:00:00|1904|1901|1904.5|1901.5|1905.1|1902.1|1903.1|1900.1|263
1634918700000|2021-10-22 16:05:00|1905|1902|1902|1899|1905|1902|1901.1|1898.1|225
1634919000000|2021-10-22 16:10:00|1903|1900|1904|1901|1904.1|1901.1|1903|1900|119
1634919300000|2021-10-22 16:15:00|1902.5|1899.5|1901|1898|1903|1900|1901|1898|218
1634919600000|2021-10-22 16:20:00|1901.1|1898.1|1901|1898|1902|1899|1900.1|1897.1|133
1634919900000|2021-10-22 16:25:00|1902|1899|1904.7|1901.7|1904.7|1901.7|1901.9|1898.9|675
1634920200000|2021-10-22 16:30:00|1905.7|1902.7|1901.9|1898.9|1907.5|1904.5|1900|1897|594
1634920500000|2021-10-22 16:35:00|1902.5|1899.5|1901.9|1898.9|1904.7|1901.7|1901.9|1898.9|328
1634920800000|2021-10-22 16:40:00|1902.9|1899.9|1900.1|1897.1|1903.9|1900.9|1900|1897|486
1634921100000|2021-10-22 16:45:00|1900|1897|1904|1901|1904.2|1901.2|1900|1897|331
1634921400000|2021-10-22 16:50:00|1904.1|1901.1|1904.1|1901.1|1905|1902|1900.3|1897.3|1265
1634921700000|2021-10-22 16:55:00|1904|1901|1902|1899|1904.1|1901.1|1899.4|1896.4|693
1635147000000|2021-10-25 07:30:00|1914.6|1911.6|1908.3|1905.3|1914.7|1911.7|1908.3|1905.3|806
1635147300000|2021-10-25 07:35:00|1908.2|1905.2|1901.6|1898.6|1908.3|1905.3|1901.5|1898.5|328
1635147600000|2021-10-25 07:40:00|1901.5|1898.5|1900.6|1897.6|1902.4|1899.4|1900.5|1897.5|110
1635147900000|2021-10-25 07:45:00|1900.5|1897.5|1897.6|1894.6|1900.6|1897.6|1897.6|1894.6|144
1635148200000|2021-10-25 07:50:00|1898.6|1895.6|1900.6|1897.6|1901.1|1898.1|1898.6|1895.6|74
1635148500000|2021-10-25 07:55:00|1900.5|1897.5|1899.5|1896.5|1900.5|1897.5|1899.5|1896.5|36
1635148800000|2021-10-25 08:00:00|1899.6|1896.6|1901.6|1898.6|1901.6|1898.6|1899.6|1896.6|94
1635149100000|2021-10-25 08:05:00|1901.5|1898.5|1896.8|1893.8|1901.5|1898.5|1896.8|1893.8|225
1635149400000|2021-10-25 08:10:00|1896.7|1893.7|1896.8|1893.8|1896.8|1893.8|1894.8|1891.8|279
1635149700000|2021-10-25 08:15:00|1898.7|1895.7|1897.7|1894.7|1898.7|1895.7|1897.7|1894.7|97
1635150000000|2021-10-25 08:20:00|1898.1|1895.1|1896.7|1893.7|1898.6|1895.6|1896.7|1893.7|17
1635150300000|2021-10-25 08:25:00|1897.6|1894.6|1897.5|1894.5|1898.5|1895.5|1897.5|1894.5|52
1635150600000|2021-10-25 08:30:00|1896.5|1893.5|1895.6|1892.6|1896.5|1893.5|1895.6|1892.6|88
1635150900000|2021-10-25 08:35:00|1895.5|1892.5|1895.4|1892.4|1895.5|1892.5|1894.6|1891.6|31
1635151200000|2021-10-25 08:40:00|1895|1892|1895.5|1892.5|1895.5|1892.5|1894.6|1891.6|45
1635151500000|2021-10-25 08:45:00|1896.4|1893.4|1896.4|1893.4|1896.4|1893.4|1895.5|1892.5|28
1635151800000|2021-10-25 08:50:00|1895.6|1892.6|1894.6|1891.6|1895.6|1892.6|1894.6|1891.6|58
1635152100000|2021-10-25 08:55:00|1894.7|1891.7|1894.6|1891.6|1894.7|1891.7|1894.6|1891.6|15
1635152400000|2021-10-25 09:00:00|1895.6|1892.6|1894.7|1891.7|1895.6|1892.6|1894.6|1891.6|40
1635152700000|2021-10-25 09:05:00|1895.6|1892.6|1895.6|1892.6|1895.6|1892.6|1895.5|1892.5|31
1635153000000|2021-10-25 09:10:00|1895.5|1892.5|1896.5|1893.5|1896.5|1893.5|1895.5|1892.5|40
1635153300000|2021-10-25 09:15:00|1896.1|1893.1|1894.5|1891.5|1896.1|1893.1|1894.5|1891.5|40
1635153600000|2021-10-25 09:20:00|1894.6|1891.6|1894.5|1891.5|1894.6|1891.6|1894.5|1891.5|58
1635153900000|2021-10-25 09:25:00|1894.1|1891.1|1893.6|1890.6|1894.1|1891.1|1893.6|1890.6|17
1635154200000|2021-10-25 09:30:00|1893.5|1890.5|1895.6|1892.6|1896.5|1893.5|1893.5|1890.5|168
1635154500000|2021-10-25 09:35:00|||||||||36
1635154800000|2021-10-25 09:40:00|1895.7|1892.7|1895.6|1892.6|1896.6|1893.6|1895.6|1892.6|24
1635155100000|2021-10-25 09:45:00|||||||||18
1635155400000|2021-10-25 09:50:00|1896.6|1893.6|1899.4|1896.4|1899.4|1896.4|1896.5|1893.5|71
1635155700000|2021-10-25 09:55:00|1898.4|1895.4|1898|1895|1898.5|1895.5|1898|1895|55
1635156000000|2021-10-25 10:00:00|1898.4|1895.4|1896.5|1893.5|1898.4|1895.4|1896.5|1893.5|25
1635156300000|2021-10-25 10:05:00|1896.6|1893.6|1896.5|1893.5|1896.6|1893.6|1896.5|1893.5|18
1635156600000|2021-10-25 10:10:00|||||||||30
1635156900000|2021-10-25 10:15:00|1896.1|1893.1|1897.6|1894.6|1899|1896|1896.1|1893.1|87
1635157200000|2021-10-25 10:20:00|1897.5|1894.5|1897.6|1894.6|1897.6|1894.6|1897.5|1894.5|2
1635157500000|2021-10-25 10:25:00|1897.5|1894.5|1896.6|1893.6|1897.5|1894.5|1896.6|1893.6|26
1635157800000|2021-10-25 10:30:00|1897.5|1894.5|1896.6|1893.6|1897.6|1894.6|1896.6|1893.6|35
1635158100000|2021-10-25 10:35:00|1897.6|1894.6|1897.6|1894.6|1897.6|1894.6|1897.6|1894.6|72
1635158400000|2021-10-25 10:40:00|||||||||11
1635158700000|2021-10-25 10:45:00|1898.5|1895.5|1899.4|1896.4|1899.4|1896.4|1898.5|1895.5|51
1635159000000|2021-10-25 10:50:00|1899.8|1896.8|1900.4|1897.4|1900.4|1897.4|1899.4|1896.4|19
1635159300000|2021-10-25 10:55:00|1901.2|1898.2|1903.2|1900.2|1903.4|1900.4|1901.2|1898.2|98
1635159600000|2021-10-25 11:00:00|1903.1|1900.1|1902.4|1899.4|1903.2|1900.2|1902.3|1899.3|108
1635159900000|2021-10-25 11:05:00|1902.3|1899.3|1901.4|1898.4|1902.3|1899.3|1901.4|1898.4|7
1635160200000|2021-10-25 11:10:00|1901.3|1898.3|1902.4|1899.4|1902.4|1899.4|1901.3|1898.3|38
1635160500000|2021-10-25 11:15:00|1902.3|1899.3|1902.3|1899.3|1902.4|1899.4|1901.4|1898.4|85
1635160800000|2021-10-25 11:20:00|1901.9|1898.9|1901.4|1898.4|1902.4|1899.4|1901.4|1898.4|39
1635161100000|2021-10-25 11:25:00|||||||||20
1635161400000|2021-10-25 11:30:00|1902.3|1899.3|1902.3|1899.3|1903.2|1900.2|1902.3|1899.3|53
1635161700000|2021-10-25 11:35:00|1903.2|1900.2|1902.8|1899.8|1903.2|1900.2|1902.3|1899.3|15
1635162000000|2021-10-25 11:40:00|1903.2|1900.2|1902.4|1899.4|1903.2|1900.2|1902.3|1899.3|101
1635162300000|2021-10-25 11:45:00|1902.3|1899.3|1903.2|1900.2|1903.3|1900.3|1902.3|1899.3|35
1635162600000|2021-10-25 11:50:00|1903.3|1900.3|1902.3|1899.3|1904.2|1901.2|1901.4|1898.4|120
1635162900000|2021-10-25 11:55:00|1902.2|1899.2|1903.7|1900.7|1904.2|1901.2|1901.4|1898.4|32
1635163200000|2021-10-25 12:00:00|1903.6|1900.6|1903.2|1900.2|1904.6|1901.6|1903.2|1900.2|212
1635163500000|2021-10-25 12:05:00|1903.3|1900.3|1902.4|1899.4|1903.3|1900.3|1901.5|1898.5|214
1635163800000|2021-10-25 12:10:00|1902.5|1899.5|1904.2|1901.2|1905.2|1902.2|1902.5|1899.5|243
1635164100000|2021-10-25 12:15:00|1904.4|1901.4|1904.2|1901.2|1905.2|1902.2|1904.2|1901.2|129
1635164400000|2021-10-25 12:20:00|1905.2|1902.2|1906.2|1903.2|1907.6|1904.6|1905.2|1902.2|354
1635164700000|2021-10-25 12:25:00|1907.2|1904.2|1909.1|1906.1|1909.1|1906.1|1907.2|1904.2|156
1635165000000|2021-10-25 12:30:00|1909|1906|1909|1906|1909|1906|1908|1905|165
1635165300000|2021-10-25 12:35:00|1908.1|1905.1|1905.3|1902.3|1909|1906|1905.3|1902.3|222
1635165600000|2021-10-25 12:40:00|1904.9|1901.9|1906.3|1903.3|1907.2|1904.2|1904.9|1901.9|147
1635165900000|2021-10-25 12:45:00|1906.2|1903.2|1904.4|1901.4|1906.3|1903.3|1904.4|1901.4|162
1635166200000|2021-10-25 12:50:00|1903.6|1900.6|1902.6|1899.6|1903.6|1900.6|1902.6|1899.6|94
1635166500000|2021-10-25 12:55:00|1902.5|1899.5|1902.5|1899.5|1903.4|1900.4|1901.4|1898.4|325
1635166800000|2021-10-25 13:00:00|1902.6|1899.6|1904.4|1901.4|1904.4|1901.4|1902.5|1899.5|89
1635167100000|2021-10-25 13:05:00|1903.5|1900.5|1903.4|1900.4|1903.5|1900.5|1903.4|1900.4|30
1635167400000|2021-10-25 13:10:00|1903.5|1900.5|1906.3|1903.3|1907.2|1904.2|1903.4|1900.4|138
1635167700000|2021-10-25 13:15:00|1906.4|1903.4|1904.6|1901.6|1907.3|1904.3|1904.4|1901.4|222
1635168000000|2021-10-25 13:20:00|1904.5|1901.5|1903.5|1900.5|1905.5|1902.5|1902.5|1899.5|236
1635168300000|2021-10-25 13:25:00|1903.4|1900.4|1902.6|1899.6|1903.6|1900.6|1902.5|1899.5|73
1635168600000|2021-10-25 13:30:00|1903.1|1900.1|1903.5|1900.5|1904.5|1901.5|1902.4|1899.4|208
1635168900000|2021-10-25 13:35:00|1903.6|1900.6|1908.2|1905.2|1909.2|1906.2|1903.6|1900.6|399
1635169200000|2021-10-25 13:40:00|1907.4|1904.4|1904.5|1901.5|1907.4|1904.4|1904.5|1901.5|311
1635169500000|2021-10-25 13:45:00|1904.6|1901.6|1905.4|1902.4|1905.5|1902.5|1903.6|1900.6|269
1635169800000|2021-10-25 13:50:00|1904.6|1901.6|1908.2|1905.2|1909.2|1906.2|1904.6|1901.6|303
1635170100000|2021-10-25 13:55:00|1908.3|1905.3|1909.2|1906.2|1909.2|1906.2|1908.3|1905.3|171
1635170400000|2021-10-25 14:00:00|1909.3|1906.3|1908.2|1905.2|1910.2|1907.2|1908.2|1905.2|303
1635170700000|2021-10-25 14:05:00|1908.3|1905.3|1911.6|1908.6|1912|1909|1908.2|1905.2|531
1635171000000|2021-10-25 14:10:00|1912|1909|1911.1|1908.1|1912|1909|1910.1|1907.1|425
1635171300000|2021-10-25 14:15:00|1911.2|1908.2|1913|1910|1913.4|1910.4|1911.1|1908.1|368
1635171600000|2021-10-25 14:20:00|1912.9|1909.9|1915.8|1912.8|1915.8|1912.8|1912.9|1909.9|708
1635171900000|2021-10-25 14:25:00|1915.6|1912.6|1912.9|1909.9|1915.6|1912.6|1912.9|1909.9|288
1635172200000|2021-10-25 14:30:00|1912.8|1909.8|1913.8|1910.8|1913.8|1910.8|1912.8|1909.8|252
1635172500000|2021-10-25 14:35:00|1913|1910|1919.9|1916.9|1920.8|1917.8|1913|1910|1337
1635172800000|2021-10-25 14:40:00|1919.8|1916.8|1916.2|1913.2|1919.9|1916.9|1916.2|1913.2|287
1635173100000|2021-10-25 14:45:00|1916.1|1913.1|1919.4|1916.4|1920|1917|1914.4|1911.4|535
1635173400000|2021-10-25 14:50:00|1919.5|1916.5|1920.6|1917.6|1921.8|1918.8|1919.5|1916.5|529
1635173700000|2021-10-25 14:55:00|1920.4|1917.4|1922.6|1919.6|1922.6|1919.6|1920.4|1917.4|699
1635174000000|2021-10-25 15:00:00|1921.6|1918.6|1921.6|1918.6|1922.6|1919.6|1920.6|1917.6|311
1635174300000|2021-10-25 15:05:00|1922.4|1919.4|1919.9|1916.9|1922.6|1919.6|1918.8|1915.8|320
1635174600000|2021-10-25 15:10:00|1919.8|1916.8|1923.8|1920.8|1924|1921|1919.8|1916.8|374
1635174900000|2021-10-25 15:15:00|1923.9|1920.9|1925.8|1922.8|1925.8|1922.8|1923.7|1920.7|253
1635175200000|2021-10-25 15:20:00|1924.8|1921.8|1925.1|1922.1|1925.1|1922.1|1922.9|1919.9|517
1635175500000|2021-10-25 15:25:00|1924.2|1921.2|1928.9|1925.9|1929|1926|1924|1921|850
1635175800000|2021-10-25 15:30:00|1929|1926|1929|1926|1930.8|1927.8|1928.9|1925.9|1558
1635176100000|2021-10-25 15:35:00|1929.1|1926.1|1931.8|1928.8|1931.8|1928.8|1927.2|1924.2|798
1635176400000|2021-10-25 15:40:00|1932.6|1929.6|1932.8|1929.8|1933.8|1930.8|1931.8|1928.8|175
1635176700000|2021-10-25 15:45:00|1932.9|1929.9|1932.9|1929.9|1934|1931|1932.8|1929.8|361
1635177000000|2021-10-25 15:50:00|1933.8|1930.8|1928.9|1925.9|1933.8|1930.8|1928|1925|307
1635177300000|2021-10-25 15:55:00|1928.8|1925.8|1928.8|1925.8|1929|1926|1927|1924|456
1635177600000|2021-10-25 16:00:00|1928.4|1925.4|1928|1925|1928.8|1925.8|1926|1923|186
1635177900000|2021-10-25 16:05:00|1927.9|1924.9|1927.9|1924.9|1929|1926|1927.8|1924.8|247
1635178200000|2021-10-25 16:10:00|1928.8|1925.8|1927.9|1924.9|1928.8|1925.8|1927.9|1924.9|140
1635178500000|2021-10-25 16:15:00|1928|1925|1931.8|1928.8|1931.8|1928.8|1927.9|1924.9|269
1635178800000|2021-10-25 16:20:00|1931.7|1928.7|1930.8|1927.8|1931.8|1928.8|1930|1927|323
1635179100000|2021-10-25 16:25:00|1930.7|1927.7|1929.8|1926.8|1930.8|1927.8|1929.8|1926.8|237
1635179400000|2021-10-25 16:30:00|1929.9|1926.9|1932.8|1929.8|1932.8|1929.8|1929.8|1926.8|239
1635179700000|2021-10-25 16:35:00|1933.6|1930.6|1931.8|1928.8|1933.6|1930.6|1931.8|1928.8|235
1635180000000|2021-10-25 16:40:00|1931.7|1928.7|1932.8|1929.8|1933.8|1930.8|1930.8|1927.8|721
1635180300000|2021-10-25 16:45:00|1933.2|1930.2|1935.7|1932.7|1936.8|1933.8|1932.8|1929.8|775
1635180600000|2021-10-25 16:50:00|1935.6|1932.6|1932.4|1929.4|1937.6|1934.6|1931.4|1928.4|2769
1635180900000|2021-10-25 16:55:00|1931.5|1928.5|1933.6|1930.6|1933.7|1930.7|1931.5|1928.5|1029
1635233400000|2021-10-26 07:30:00|1931.2|1928.2|1932|1929|1932.5|1929.5|1930|1927|222
1635233700000|2021-10-26 07:35:00|1929.4|1926.4|1929.3|1926.3|1929.4|1926.4|1926.8|1923.8|81
1635234000000|2021-10-26 07:40:00|1928.9|1925.9|1931.3|1928.3|1931.3|1928.3|1928.9|1925.9|92
1635234300000|2021-10-26 07:45:00|1931.7|1928.7|1933.2|1930.2|1934.2|1931.2|1931.3|1928.3|272
1635234600000|2021-10-26 07:50:00|1932.3|1929.3|1932.3|1929.3|1933.2|1930.2|1931.4|1928.4|61
1635234900000|2021-10-26 07:55:00|1932.4|1929.4|1931.5|1928.5|1932.4|1929.4|1931.4|1928.4|107
1635235200000|2021-10-26 08:00:00|1931.4|1928.4|1930.5|1927.5|1931.5|1928.5|1930.5|1927.5|48
1635235500000|2021-10-26 08:05:00|1930.6|1927.6|1930.6|1927.6|1931.5|1928.5|1929.7|1926.7|81
1635235800000|2021-10-26 08:10:00|1930.5|1927.5|1930.5|1927.5|1930.6|1927.6|1930.1|1927.1|24
1635236100000|2021-10-26 08:15:00|1930.1|1927.1|1930.7|1927.7|1930.7|1927.7|1928.6|1925.6|45
1635236400000|2021-10-26 08:20:00|1931.1|1928.1|1931.6|1928.6|1931.6|1928.6|1930.7|1927.7|22
1635236700000|2021-10-26 08:25:00|1931.7|1928.7|1931.5|1928.5|1931.7|1928.7|1930.7|1927.7|22
1635237000000|2021-10-26 08:30:00|1930.7|1927.7|1932|1929|1932.5|1929.5|1930.6|1927.6|25
1635237300000|2021-10-26 08:35:00|1932.4|1929.4|1931.5|1928.5|1932.5|1929.5|1931.5|1928.5|45
1635237600000|2021-10-26 08:40:00|1931.6|1928.6|1931.6|1928.6|1931.6|1928.6|1930.5|1927.5|128
1635237900000|2021-10-26 08:45:00|1931.5|1928.5|1931.5|1928.5|1931.5|1928.5|1930.6|1927.6|33
1635238200000|2021-10-26 08:50:00|1931.6|1928.6|1932.4|1929.4|1932.4|1929.4|1930.4|1927.4|42
1635238500000|2021-10-26 08:55:00|1932.2|1929.2|1933.3|1930.3|1933.4|1930.4|1932.2|1929.2|14
1635238800000|2021-10-26 09:00:00|1934.2|1931.2|1935.2|1932.2|1935.6|1932.6|1934.2|1931.2|67
1635239100000|2021-10-26 09:05:00|1934.3|1931.3|1935.2|1932.2|1935.6|1932.6|1934.2|1931.2|85
1635239400000|2021-10-26 09:10:00|1935.6|1932.6|1932.4|1929.4|1936|1933|1931.4|1928.4|343
1635239700000|2021-10-26 09:15:00|1932.3|1929.3|1933.7|1930.7|1933.8|1930.8|1932.3|1929.3|37
1635240000000|2021-10-26 09:20:00|1934.3|1931.3|1934.2|1931.2|1935.1|1932.1|1934.2|1931.2|24
1635240300000|2021-10-26 09:25:00|1933.7|1930.7|1933.2|1930.2|1934.2|1931.2|1933.2|1930.2|33
1635240600000|2021-10-26 09:30:00|1932.4|1929.4|1932.3|1929.3|1933.2|1930.2|1932.3|1929.3|33
1635240900000|2021-10-26 09:35:00|1932.4|1929.4|1932.4|1929.4|1933.3|1930.3|1932.4|1929.4|18
1635241200000|2021-10-26 09:40:00|1932.3|1929.3|1932.4|1929.4|1933.2|1930.2|1932.3|1929.3|15
1635241500000|2021-10-26 09:45:00|1932.8|1929.8|1932.4|1929.4|1932.8|1929.8|1932.4|1929.4|16
1635241800000|2021-10-26 09:50:00|1933.2|1930.2|1934.2|1931.2|1934.3|1931.3|1933.2|1930.2|120
1635242100000|2021-10-26 09:55:00|1933.4|1930.4|1933.2|1930.2|1933.4|1930.4|1933.2|1930.2|56
1635242400000|2021-10-26 10:00:00|1933.3|1930.3|1930.6|1927.6|1933.3|1930.3|1930.6|1927.6|44
1635242700000|2021-10-26 10:05:00|1931.4|1928.4|1932.5|1929.5|1932.5|1929.5|1931.4|1928.4|55
1635243000000|2021-10-26 10:10:00|1932.4|1929.4|1931.6|1928.6|1932.5|1929.5|1931.6|1928.6|15
1635243300000|2021-10-26 10:15:00|1932.4|1929.4|1932.5|1929.5|1932.5|1929.5|1932.4|1929.4|16
1635243600000|2021-10-26 10:20:00|1932.1|1929.1|1931.4|1928.4|1932.5|1929.5|1930.6|1927.6|48
1635243900000|2021-10-26 10:25:00|1931.3|1928.3|1932.5|1929.5|1932.5|1929.5|1931.3|1928.3|39
1635244200000|2021-10-26 10:30:00|1932.4|1929.4|1932.5|1929.5|1932.9|1929.9|1931.6|1928.6|29
1635244500000|2021-10-26 10:35:00|1933.4|1930.4|1932.4|1929.4|1933.4|1930.4|1932.4|1929.4|47
1635244800000|2021-10-26 10:40:00|1932.6|1929.6|1933|1930|1933.4|1930.4|1932.6|1929.6|17
1635245100000|2021-10-26 10:45:00|1933.4|1930.4|1933.4|1930.4|1933.5|1930.5|1932.6|1929.6|25
1635245400000|2021-10-26 10:50:00|1932.6|1929.6|1932.5|1929.5|1933.4|1930.4|1932.5|1929.5|24
1635245700000|2021-10-26 10:55:00|1932.6|1929.6|1932.5|1929.5|1933.4|1930.4|1932.5|1929.5|21
1635246000000|2021-10-26 11:00:00|1932.6|1929.6|1930.6|1927.6|1932.6|1929.6|1930.5|1927.5|27
1635246300000|2021-10-26 11:05:00|1931.6|1928.6|1931.6|1928.6|1931.6|1928.6|1931.6|1928.6|29
1635246600000|2021-10-26 11:10:00|1931.5|1928.5|1930.6|1927.6|1931.5|1928.5|1930.6|1927.6|25
1635246900000|2021-10-26 11:15:00|1931.4|1928.4|1931.5|1928.5|1931.5|1928.5|1931.4|1928.4|11
1635247200000|2021-10-26 11:20:00|1931.6|1928.6|1931.6|1928.6|1932.4|1929.4|1930.6|1927.6|65
1635247500000|2021-10-26 11:25:00|1931.5|1928.5|1932.5|1929.5|1932.5|1929.5|1931.1|1928.1|25
1635247800000|2021-10-26 11:30:00|1932.6|1929.6|1930.7|1927.7|1933.4|1930.4|1930.6|1927.6|49
1635248100000|2021-10-26 11:35:00|1930.6|1927.6|1929.7|1926.7|1930.6|1927.6|1928.8|1925.8|86
1635248400000|2021-10-26 11:40:00|1928.8|1925.8|1929.6|1926.6|1929.6|1926.6|1928.8|1925.8|52
1635248700000|2021-10-26 11:45:00|1929.2|1926.2|1928|1925|1929.6|1926.6|1928|1925|26
1635249000000|2021-10-26 11:50:00|1927.9|1924.9|1928.3|1925.3|1928.9|1925.9|1926.9|1923.9|175
1635249300000|2021-10-26 11:55:00|1927.9|1924.9|1928.4|1925.4|1928.8|1925.8|1926.9|1923.9|49
1635249600000|2021-10-26 12:00:00|1928.8|1925.8|1928.8|1925.8|1929.8|1926.8|1926.8|1923.8|381
1635249900000|2021-10-26 12:05:00|1928.7|1925.7|1928.6|1925.6|1930.6|1927.6|1928.6|1925.6|124
1635250200000|2021-10-26 12:10:00|1928.8|1925.8|1929.6|1926.6|1929.8|1926.8|1928.7|1925.7|137
1635250500000|2021-10-26 12:15:00|1929.7|1926.7|1929.7|1926.7|1929.8|1926.8|1927.8|1924.8|151
1635250800000|2021-10-26 12:20:00|1929.6|1926.6|1930.6|1927.6|1930.6|1927.6|1929.6|1926.6|82
1635251100000|2021-10-26 12:25:00|1929.8|1926.8|1930.6|1927.6|1930.6|1927.6|1929.6|1926.6|76
1635251400000|2021-10-26 12:30:00|1930.8|1927.8|1934.2|1931.2|1934.4|1931.4|1930.6|1927.6|149
1635251700000|2021-10-26 12:35:00|1934.4|1931.4|1935.3|1932.3|1935.4|1932.4|1933.4|1930.4|300
1635252000000|2021-10-26 12:40:00|1935.2|1932.2|1935.3|1932.3|1936.2|1933.2|1935.2|1932.2|124
1635252300000|2021-10-26 12:45:00|1934.4|1931.4|1938|1935|1940|1937|1934.3|1931.3|481
1635252600000|2021-10-26 12:50:00|1938.1|1935.1|1938.1|1935.1|1938.2|1935.2|1937|1934|209
1635252900000|2021-10-26 12:55:00|1938.2|1935.2|1939.2|1936.2|1939.2|1936.2|1937.2|1934.2|272
1635253200000|2021-10-26 13:00:00|1938.4|1935.4|1939.2|1936.2|1940|1937|1937.8|1934.8|204
1635253500000|2021-10-26 13:05:00|1940.4|1937.4|1941.9|1938.9|1943.8|1940.8|1939.2|1936.2|1324
1635253800000|2021-10-26 13:10:00|1942|1939|1942.9|1939.9|1944.8|1941.8|1942|1939|432
1635254100000|2021-10-26 13:15:00|1943|1940|1942.4|1939.4|1943.9|1940.9|1941.9|1938.9|504
1635254400000|2021-10-26 13:20:00|1942.5|1939.5|1943.8|1940.8|1943.9|1940.9|1942.5|1939.5|153
1635254700000|2021-10-26 13:25:00|1943.9|1940.9|1944.8|1941.8|1945.8|1942.8|1943.9|1940.9|313
1635255000000|2021-10-26 13:30:00|1944.6|1941.6|1942.8|1939.8|1945|1942|1941.9|1938.9|511
1635255300000|2021-10-26 13:35:00|1942|1939|1941|1938|1942|1939|1939.2|1936.2|432
1635255600000|2021-10-26 13:40:00|1940.2|1937.2|1944|1941|1944|1941|1940.2|1937.2|180
1635255900000|2021-10-26 13:45:00|1944.5|1941.5|1948.8|1945.8|1948.8|1945.8|1944.5|1941.5|310
1635256200000|2021-10-26 13:50:00|1949.3|1946.3|1949.7|1946.7|1950.6|1947.6|1948.8|1945.8|798
1635256500000|2021-10-26 13:55:00|1950.2|1947.2|1949.8|1946.8|1950.6|1947.6|1949.8|1946.8|133
1635256800000|2021-10-26 14:00:00|1950.2|1947.2|1951.4|1948.4|1952.8|1949.8|1949.6|1946.6|1807
1635257100000|2021-10-26 14:05:00|1951.5|1948.5|1952.6|1949.6|1952.6|1949.6|1951.5|1948.5|440
1635257400000|2021-10-26 14:10:00|1953|1950|1957.4|1954.4|1958.4|1955.4|1953|1950|984
1635257700000|2021-10-26 14:15:00|1957.5|1954.5|1958.4|1955.4|1961.4|1958.4|1957.4|1954.4|984
1635258000000|2021-10-26 14:20:00|1957.4|1954.4|1961.4|1958.4|1961.4|1958.4|1957.4|1954.4|414
1635258300000|2021-10-26 14:25:00|1961.2|1958.2|1959.3|1956.3|1961.4|1958.4|1957.4|1954.4|578
1635258600000|2021-10-26 14:30:00|1959.2|1956.2|1954.6|1951.6|1960.4|1957.4|1954.5|1951.5|557
1635258900000|2021-10-26 14:35:00|1954.5|1951.5|1952.2|1949.2|1955.1|1952.1|1950.7|1947.7|430
1635259200000|2021-10-26 14:40:00|1951.8|1948.8|1949.8|1946.8|1951.8|1948.8|1949.6|1946.6|236
1635259500000|2021-10-26 14:45:00|1949.7|1946.7|1952.6|1949.6|1952.6|1949.6|1948.8|1945.8|191
1635259800000|2021-10-26 14:50:00|1951.6|1948.6|1952.2|1949.2|1953.6|1950.6|1951.6|1948.6|380
1635260100000|2021-10-26 14:55:00|1951.8|1948.8|1951.7|1948.7|1952.6|1949.6|1950.8|1947.8|300
1635260400000|2021-10-26 15:00:00|1951.8|1948.8|1952.8|1949.8|1952.8|1949.8|1950.8|1947.8|236
1635260700000|2021-10-26 15:05:00|1952.9|1949.9|1955.8|1952.8|1955.8|1952.8|1952.9|1949.9|207
1635261000000|2021-10-26 15:10:00|1956.6|1953.6|1956.8|1953.8|1957.6|1954.6|1955.8|1952.8|344
1635261300000|2021-10-26 15:15:00|1956.9|1953.9|1957.8|1954.8|1957.8|1954.8|1956.9|1953.9|85
1635261600000|2021-10-26 15:20:00|1957.9|1954.9|1957.8|1954.8|1958.8|1955.8|1957.8|1954.8|153
1635261900000|2021-10-26 15:25:00|1957.6|1954.6|1957.8|1954.8|1957.8|1954.8|1956.8|1953.8|574
1635262200000|2021-10-26 15:30:00|1957.7|1954.7|1957.8|1954.8|1959.7|1956.7|1957.7|1954.7|190
1635262500000|2021-10-26 15:35:00|1957.7|1954.7|1955.9|1952.9|1957.8|1954.8|1955.9|1952.9|184
1635262800000|2021-10-26 15:40:00|1956|1953|1955.9|1952.9|1956|1953|1955.9|1952.9|75
1635263100000|2021-10-26 15:45:00|1956|1953|1955.9|1952.9|1956.1|1953.1|1955.9|1952.9|108
1635263400000|2021-10-26 15:50:00|1956|1953|1955.1|1952.1|1956.1|1953.1|1955|1952|151
1635263700000|2021-10-26 15:55:00|1955.5|1952.5|1955.9|1952.9|1955.9|1952.9|1954.9|1951.9|153
1635264000000|2021-10-26 16:00:00|1955.1|1952.1|1957.9|1954.9|1957.9|1954.9|1955.1|1952.1|324
1635264300000|2021-10-26 16:05:00|1958|1955|1956.1|1953.1|1958|1955|1955.1|1952.1|442
1635264600000|2021-10-26 16:10:00|1956.9|1953.9|1956.2|1953.2|1957.1|1954.1|1956.1|1953.1|139
1635264900000|2021-10-26 16:15:00|1956.1|1953.1|1951.7|1948.7|1956.2|1953.2|1951.2|1948.2|341
1635265200000|2021-10-26 16:20:00|1952.1|1949.1|1953.3|1950.3|1953.7|1950.7|1951.3|1948.3|298
1635265500000|2021-10-26 16:25:00|1954.2|1951.2|1954.2|1951.2|1955.1|1952.1|1953.3|1950.3|325
1635265800000|2021-10-26 16:30:00|1954.3|1951.3|1956.1|1953.1|1956.6|1953.6|1954.3|1951.3|351
1635266100000|2021-10-26 16:35:00|1955.5|1952.5|1956|1953|1957.9|1954.9|1955.1|1952.1|109
1635266400000|2021-10-26 16:40:00|1956.1|1953.1|1957.9|1954.9|1957.9|1954.9|1956.1|1953.1|137
1635266700000|2021-10-26 16:45:00|1958|1955|1958|1955|1958.5|1955.5|1957.9|1954.9|352
1635267000000|2021-10-26 16:50:00|1958.9|1955.9|1958.3|1955.3|1961|1958|1957.9|1954.9|1272
1635267300000|2021-10-26 16:55:00|1958.2|1955.2|1956.3|1953.3|1958.3|1955.3|1953.8|1950.8|647
1635319800000|2021-10-27 07:30:00|1952.6|1949.6|1952.8|1949.8|1953.2|1950.2|1947.2|1944.2|743
1635320100000|2021-10-27 07:35:00|1953.2|1950.2|1957.2|1954.2|1957.2|1954.2|1952.2|1949.2|201
1635320400000|2021-10-27 07:40:00|1958.1|1955.1|1956.3|1953.3|1958.1|1955.1|1954.3|1951.3|449
1635320700000|2021-10-27 07:45:00|1957.2|1954.2|1955.8|1952.8|1958.2|1955.2|1955.3|1952.3|61
1635321000000|2021-10-27 07:50:00|1955.4|1952.4|1953.2|1950.2|1955.4|1952.4|1951.8|1948.8|65
1635321300000|2021-10-27 07:55:00|1954.2|1951.2|1955.3|1952.3|1955.3|1952.3|1954.2|1951.2|154
1635321600000|2021-10-27 08:00:00|1954.9|1951.9|1958.3|1955.3|1959.4|1956.4|1954.3|1951.3|80
1635321900000|2021-10-27 08:05:00|1957.4|1954.4|1957.8|1954.8|1958.3|1955.3|1956.4|1953.4|45
1635322200000|2021-10-27 08:10:00|1957.9|1954.9|1959.4|1956.4|1959.8|1956.8|1957.3|1954.3|81
1635322500000|2021-10-27 08:15:00|1959.3|1956.3|1962|1959|1962.2|1959.2|1959.3|1956.3|136
1635322800000|2021-10-27 08:20:00|1961.1|1958.1|1959.2|1956.2|1961.6|1958.6|1959|1956|103
1635323100000|2021-10-27 08:25:00|1959.1|1956.1|1959.2|1956.2|1959.2|1956.2|1959.1|1956.1|41
1635323400000|2021-10-27 08:30:00|1959.1|1956.1|1959.1|1956.1|1960|1957|1959.1|1956.1|75
1635323700000|2021-10-27 08:35:00|1959|1956|1959.1|1956.1|1960|1957|1959|1956|39
1635324000000|2021-10-27 08:40:00|1959.6|1956.6|1960|1957|1960|1957|1959.6|1956.6|17
1635324300000|2021-10-27 08:45:00|1959.6|1956.6|1959|1956|1960|1957|1959|1956|22
1635324600000|2021-10-27 08:50:00|1959.1|1956.1|1959.1|1956.1|1959.1|1956.1|1959|1956|8
1635324900000|2021-10-27 08:55:00|1960|1957|1959.1|1956.1|1960|1957|1959.1|1956.1|249
1635325200000|2021-10-27 09:00:00|1958.9|1955.9|1957.8|1954.8|1959.9|1956.9|1957.4|1954.4|148
1635325500000|2021-10-27 09:05:00|1957|1954|1961.9|1958.9|1966.6|1963.6|1956.9|1953.9|93
1635325800000|2021-10-27 09:10:00|1961.7|1958.7|1958.9|1955.9|1961.9|1958.9|1958.9|1955.9|132
1635326100000|2021-10-27 09:15:00|1957.9|1954.9|1958|1955|1958.1|1955.1|1957.2|1954.2|263
1635326400000|2021-10-27 09:20:00|1958.1|1955.1|1950.3|1947.3|1958.1|1955.1|1950.3|1947.3|377
1635326700000|2021-10-27 09:25:00|1950.2|1947.2|1950.3|1947.3|1950.3|1947.3|1950.2|1947.2|119
1635327000000|2021-10-27 09:30:00|1952.2|1949.2|1952.2|1949.2|1953.2|1950.2|1951.7|1948.7|151
1635327300000|2021-10-27 09:35:00|1953.1|1950.1|1955.1|1952.1|1955.1|1952.1|1953.1|1950.1|58
1635327600000|2021-10-27 09:40:00|1955|1952|1953.1|1950.1|1955|1952|1953.1|1950.1|39
1635327900000|2021-10-27 09:45:00|1953.2|1950.2|1953.2|1950.2|1953.3|1950.3|1952.3|1949.3|42
1635328200000|2021-10-27 09:50:00|1953.1|1950.1|1953.1|1950.1|1953.1|1950.1|1953.1|1950.1|26
1635328500000|2021-10-27 09:55:00|1953.2|1950.2|1955|1952|1955|1952|1953.2|1950.2|34
1635328800000|2021-10-27 10:00:00|1955.1|1952.1|1957.9|1954.9|1957.9|1954.9|1955.1|1952.1|52
1635329100000|2021-10-27 10:05:00|1957.5|1954.5|1961.7|1958.7|1961.7|1958.7|1957|1954|291
1635329400000|2021-10-27 10:10:00|1961.8|1958.8|1962.6|1959.6|1963.6|1960.6|1961.8|1958.8|111
1635329700000|2021-10-27 10:15:00|1962.7|1959.7|1960.7|1957.7|1962.7|1959.7|1960.7|1957.7|37
1635330000000|2021-10-27 10:20:00|1959.8|1956.8|1957.9|1954.9|1959.8|1956.8|1957.9|1954.9|34
1635330300000|2021-10-27 10:25:00|1957.8|1954.8|1957.8|1954.8|1958.8|1955.8|1957|1954|82
1635330600000|2021-10-27 10:30:00|1957.9|1954.9|1957.9|1954.9|1957.9|1954.9|1957.4|1954.4|13
1635330900000|2021-10-27 10:35:00|1956.9|1953.9|1955.9|1952.9|1956.9|1953.9|1955.9|1952.9|10
1635331200000|2021-10-27 10:40:00|1956|1953|1956.9|1953.9|1957|1954|1956|1953|27
1635331500000|2021-10-27 10:45:00|1957|1954|1957|1954|1957.4|1954.4|1956.9|1953.9|3
1635331800000|2021-10-27 10:50:00|1956.9|1953.9|1955.9|1952.9|1956.9|1953.9|1955.9|1952.9|14
1635332100000|2021-10-27 10:55:00|1955.5|1952.5|1955.9|1952.9|1956|1953|1955.4|1952.4|11
1635332400000|2021-10-27 11:00:00|1956.5|1953.5|1956.9|1953.9|1956.9|1953.9|1956.5|1953.5|18
1635332700000|2021-10-27 11:05:00|1956|1953|1955.9|1952.9|1956|1953|1955.1|1952.1|13
1635333000000|2021-10-27 11:10:00|1955.5|1952.5|1955.9|1952.9|1955.9|1952.9|1955|1952|29
1635333300000|2021-10-27 11:15:00|1956|1953|1955.9|1952.9|1956.9|1953.9|1955.9|1952.9|7
1635333600000|2021-10-27 11:20:00|1955.7|1952.7|1955.8|1952.8|1955.8|1952.8|1954.9|1951.9|20
1635333900000|2021-10-27 11:25:00|1955.7|1952.7|1954.8|1951.8|1955.7|1952.7|1954.8|1951.8|2
1635334200000|2021-10-27 11:30:00|1954.7|1951.7|1953.9|1950.9|1954.7|1951.7|1953.9|1950.9|15
1635334500000|2021-10-27 11:35:00|||||||||17
1635334800000|2021-10-27 11:40:00|1954.8|1951.8|1954.8|1951.8|1954.9|1951.9|1953.9|1950.9|30
1635335100000|2021-10-27 11:45:00|1954.9|1951.9|1952.8|1949.8|1954.9|1951.9|1952.5|1949.5|92
1635335400000|2021-10-27 11:50:00|1952.9|1949.9|1952.9|1949.9|1952.9|1949.9|1951.9|1948.9|100
1635335700000|2021-10-27 11:55:00|1952.8|1949.8|1957.7|1954.7|1957.7|1954.7|1952.8|1949.8|283
1635336000000|2021-10-27 12:00:00|1957.8|1954.8|1958.7|1955.7|1959.5|1956.5|1956.7|1953.7|259
1635336300000|2021-10-27 12:05:00|1958.6|1955.6|1959.6|1956.6|1960.5|1957.5|1958.6|1955.6|242
1635336600000|2021-10-27 12:10:00|1961.5|1958.5|1960.5|1957.5|1961.5|1958.5|1959.6|1956.6|155
1635336900000|2021-10-27 12:15:00|1960.6|1957.6|1962.6|1959.6|1964.5|1961.5|1960.1|1957.1|282
1635337200000|2021-10-27 12:20:00|1962.7|1959.7|1961.5|1958.5|1963.5|1960.5|1961.5|1958.5|205
1635337500000|2021-10-27 12:25:00|1961.6|1958.6|1962.5|1959.5|1963.5|1960.5|1961.6|1958.6|192
1635337800000|2021-10-27 12:30:00|1963.5|1960.5|1961.6|1958.6|1963.6|1960.6|1961.6|1958.6|153
1635338100000|2021-10-27 12:35:00|1961.7|1958.7|1965.7|1962.7|1965.7|1962.7|1961.7|1958.7|223
1635338400000|2021-10-27 12:40:00|1965.6|1962.6|1964.7|1961.7|1965.7|1962.7|1964.7|1961.7|95
1635338700000|2021-10-27 12:45:00|1965.7|1962.7|1965.7|1962.7|1968.5|1965.5|1965.7|1962.7|361
1635339000000|2021-10-27 12:50:00|1966.6|1963.6|1966.7|1963.7|1967.5|1964.5|1966.6|1963.6|95
1635339300000|2021-10-27 12:55:00|1966.6|1963.6|1967.6|1964.6|1967.7|1964.7|1966.6|1963.6|159
1635339600000|2021-10-27 13:00:00|1967.5|1964.5|1966.7|1963.7|1967.6|1964.6|1966.5|1963.5|252
1635339900000|2021-10-27 13:05:00|1967.7|1964.7|1968.5|1965.5|1969.5|1966.5|1967.6|1964.6|552
1635340200000|2021-10-27 13:10:00|1967.6|1964.6|1966.7|1963.7|1967.7|1964.7|1966.7|1963.7|89
1635340500000|2021-10-27 13:15:00|1967.1|1964.1|1962.3|1959.3|1967.1|1964.1|1961.9|1958.9|275
1635340800000|2021-10-27 13:20:00|1961.9|1958.9|1962.9|1959.9|1963.9|1960.9|1961.9|1958.9|142
1635341100000|2021-10-27 13:25:00|1961.9|1958.9|1963.9|1960.9|1963.9|1960.9|1960.9|1957.9|245
1635341400000|2021-10-27 13:30:00|1963.8|1960.8|1964.6|1961.6|1967.5|1964.5|1962.8|1959.8|513
1635341700000|2021-10-27 13:35:00|1963.8|1960.8|1967.5|1964.5|1967.7|1964.7|1963.8|1960.8|337
1635342000000|2021-10-27 13:40:00|1967.6|1964.6|1965.7|1962.7|1967.6|1964.6|1964.8|1961.8|259
1635342300000|2021-10-27 13:45:00|1966.5|1963.5|1968.5|1965.5|1970.5|1967.5|1966.5|1963.5|502
1635342600000|2021-10-27 13:50:00|1968.6|1965.6|1971.6|1968.6|1971.6|1968.6|1967.7|1964.7|560
1635342900000|2021-10-27 13:55:00|1971.5|1968.5|1973.7|1970.7|1974.9|1971.9|1971.5|1968.5|394
1635343200000|2021-10-27 14:00:00|1974.1|1971.1|1973.7|1970.7|1975.6|1972.6|1973.6|1970.6|582
1635343500000|2021-10-27 14:05:00|1972.9|1969.9|1975.9|1972.9|1976.7|1973.7|1971.9|1968.9|803
1635343800000|2021-10-27 14:10:00|1975.8|1972.8|1975.9|1972.9|1976.7|1973.7|1974.9|1971.9|328
1635344100000|2021-10-27 14:15:00|1975.8|1972.8|1976.7|1973.7|1976.7|1973.7|1975.7|1972.7|236
1635344400000|2021-10-27 14:20:00|1977.7|1974.7|1977.9|1974.9|1978.7|1975.7|1977.7|1974.7|329
1635344700000|2021-10-27 14:25:00|1978.7|1975.7|1974.7|1971.7|1978.7|1975.7|1973.7|1970.7|289
1635345000000|2021-10-27 14:30:00|1975.5|1972.5|1977.7|1974.7|1978.7|1975.7|1975.5|1972.5|245
1635345300000|2021-10-27 14:35:00|1978.5|1975.5|1978.7|1975.7|1979.5|1976.5|1977.7|1974.7|245
1635345600000|2021-10-27 14:40:00|1977.7|1974.7|1972.9|1969.9|1977.7|1974.7|1972.9|1969.9|549
1635345900000|2021-10-27 14:45:00|1973.9|1970.9|1972.7|1969.7|1973.9|1970.9|1970.8|1967.8|493
1635346200000|2021-10-27 14:50:00|1972.8|1969.8|1973.8|1970.8|1974.7|1971.7|1970.9|1967.9|395
1635346500000|2021-10-27 14:55:00|1973.7|1970.7|1969.9|1966.9|1973.7|1970.7|1969.9|1966.9|296
1635346800000|2021-10-27 15:00:00|1970.9|1967.9|1975.7|1972.7|1975.7|1972.7|1970.8|1967.8|431
1635347100000|2021-10-27 15:05:00|1976.7|1973.7|1976.7|1973.7|1977.7|1974.7|1976.7|1973.7|150
1635347400000|2021-10-27 15:10:00|1976.8|1973.8|1975.9|1972.9|1976.8|1973.8|1974.9|1971.9|122
1635347700000|2021-10-27 15:15:00|1975.8|1972.8|1975.7|1972.7|1976.7|1973.7|1972.8|1969.8|233
1635348000000|2021-10-27 15:20:00|1975.8|1972.8|1976.7|1973.7|1976.9|1973.9|1974.8|1971.8|190
1635348300000|2021-10-27 15:25:00|1974.9|1971.9|1975.8|1972.8|1976.7|1973.7|1973.8|1970.8|258
1635348600000|2021-10-27 15:30:00|1975.7|1972.7|1972.9|1969.9|1976.7|1973.7|1972.9|1969.9|316
1635348900000|2021-10-27 15:35:00|1972.8|1969.8|1972.9|1969.9|1972.9|1969.9|1971.9|1968.9|141
1635349200000|2021-10-27 15:40:00|1972.8|1969.8|1971.5|1968.5|1972.9|1969.9|1968.9|1965.9|287
1635349500000|2021-10-27 15:45:00|1971.9|1968.9|1968.1|1965.1|1973.9|1970.9|1968|1965|278
1635349800000|2021-10-27 15:50:00|1968|1965|1968.2|1965.2|1968.2|1965.2|1966.1|1963.1|236
1635350100000|2021-10-27 15:55:00|1969.7|1966.7|1969.1|1966.1|1970.1|1967.1|1967.3|1964.3|137
1635350400000|2021-10-27 16:00:00|1968.7|1965.7|1969.1|1966.1|1969.9|1966.9|1967.3|1964.3|280
1635350700000|2021-10-27 16:05:00|1969.5|1966.5|1970.1|1967.1|1970.5|1967.5|1967.1|1964.1|72
1635351000000|2021-10-27 16:10:00|1969.9|1966.9|1972.1|1969.1|1973.1|1970.1|1969.1|1966.1|159
1635351300000|2021-10-27 16:15:00|1972.9|1969.9|1964.2|1961.2|1973|1970|1964.1|1961.1|404
1635351600000|2021-10-27 16:20:00|1964.3|1961.3|1964.1|1961.1|1964.3|1961.3|1963.1|1960.1|441
1635351900000|2021-10-27 16:25:00|1964.2|1961.2|1967.1|1964.1|1968.1|1965.1|1964.2|1961.2|378
1635352200000|2021-10-27 16:30:00|1966.1|1963.1|1965.1|1962.1|1967.1|1964.1|1965.1|1962.1|317
1635352500000|2021-10-27 16:35:00|1966.1|1963.1|1965.1|1962.1|1966.2|1963.2|1965.1|1962.1|105
1635352800000|2021-10-27 16:40:00|1966.1|1963.1|1965.1|1962.1|1966.1|1963.1|1965.1|1962.1|112
1635353100000|2021-10-27 16:45:00|1966.1|1963.1|1966.9|1963.9|1967.9|1964.9|1966.1|1963.1|296
1635353400000|2021-10-27 16:50:00|1967|1964|1961.3|1958.3|1971.8|1968.8|1961.1|1958.1|1649
1635353700000|2021-10-27 16:55:00|1961.2|1958.2|1961.8|1958.8|1963.3|1960.3|1960.3|1957.3|976
1635406200000|2021-10-28 07:30:00|1960.2|1957.2|1961.2|1958.2|1961.6|1958.6|1954.8|1951.8|248
1635406500000|2021-10-28 07:35:00|1961.3|1958.3|1961.1|1958.1|1963|1960|1960.6|1957.6|117
1635406800000|2021-10-28 07:40:00|1961.2|1958.2|1961|1958|1961.2|1958.2|1960.1|1957.1|41
1635407100000|2021-10-28 07:45:00|1960.1|1957.1|1960.6|1957.6|1962|1959|1959.5|1956.5|112
1635407400000|2021-10-28 07:50:00|1961|1958|1960.6|1957.6|1961.1|1958.1|1960.2|1957.2|26
1635407700000|2021-10-28 07:55:00|1960.2|1957.2|1960.1|1957.1|1961.1|1958.1|1959.1|1956.1|117
1635408000000|2021-10-28 08:00:00|1960|1957|1959.1|1956.1|1960.1|1957.1|1959.1|1956.1|29
1635408300000|2021-10-28 08:05:00|1959|1956|1959.1|1956.1|1959.1|1956.1|1958.1|1955.1|93
1635408600000|2021-10-28 08:10:00|1959.2|1956.2|1959.1|1956.1|1960.1|1957.1|1959.1|1956.1|28
1635408900000|2021-10-28 08:15:00|1958.6|1955.6|1961.2|1958.2|1961.2|1958.2|1958.2|1955.2|34
1635409200000|2021-10-28 08:20:00|1961.1|1958.1|1962.2|1959.2|1963.1|1960.1|1960.2|1957.2|40
1635409500000|2021-10-28 08:25:00|1962.1|1959.1|1963.1|1960.1|1964.1|1961.1|1962.1|1959.1|85
1635409800000|2021-10-28 08:30:00|1964.1|1961.1|1966.5|1963.5|1967|1964|1964.1|1961.1|84
1635410100000|2021-10-28 08:35:00|1966.9|1963.9|1967|1964|1967|1964|1966.1|1963.1|34
1635410400000|2021-10-28 08:40:00|1967.1|1964.1|1968|1965|1968|1965|1967|1964|49
1635410700000|2021-10-28 08:45:00|1968.9|1965.9|1967|1964|1968.9|1965.9|1966.9|1963.9|63
1635411000000|2021-10-28 08:50:00|1966.9|1963.9|1966.5|1963.5|1967|1964|1966|1963|30
1635411300000|2021-10-28 08:55:00|1966.1|1963.1|1966.9|1963.9|1966.9|1963.9|1965|1962|33
1635411600000|2021-10-28 09:00:00|1966|1963|1966.9|1963.9|1966.9|1963.9|1966|1963|31
1635411900000|2021-10-28 09:05:00|1967|1964|1968|1965|1968|1965|1966.9|1963.9|69
1635412200000|2021-10-28 09:10:00|1967.9|1964.9|1966|1963|1968|1965|1966|1963|154
1635412500000|2021-10-28 09:15:00|1966.8|1963.8|1966|1963|1966.9|1963.9|1964|1961|59
1635412800000|2021-10-28 09:20:00|1966.4|1963.4|1967.4|1964.4|1967.4|1964.4|1964.5|1961.5|72
1635413100000|2021-10-28 09:25:00|1967.9|1964.9|1968.9|1965.9|1968.9|1965.9|1967.9|1964.9|39
1635413400000|2021-10-28 09:30:00|1967.9|1964.9|1967|1964|1967.9|1964.9|1966.9|1963.9|24
1635413700000|2021-10-28 09:35:00|1966.9|1963.9|1967|1964|1967|1964|1966.9|1963.9|9
1635414000000|2021-10-28 09:40:00|1967.9|1964.9|1969.9|1966.9|1969.9|1966.9|1967.9|1964.9|35
1635414300000|2021-10-28 09:45:00|1970|1967|1969.9|1966.9|1970|1967|1969.9|1966.9|19
1635414600000|2021-10-28 09:50:00|1970|1967|1969.9|1966.9|1970.9|1967.9|1969.4|1966.4|66
1635414900000|2021-10-28 09:55:00|1970.9|1967.9|1969|1966|1970.9|1967.9|1969|1966|28
1635415200000|2021-10-28 10:00:00|1968.9|1965.9|1969|1966|1969|1966|1967.5|1964.5|42
1635415500000|2021-10-28 10:05:00|1969.1|1966.1|1970.9|1967.9|1971|1968|1969.1|1966.1|43
1635415800000|2021-10-28 10:10:00|1971|1968|1971|1968|1971|1968|1970.1|1967.1|35
1635416100000|2021-10-28 10:15:00|||||||||3
1635416400000|2021-10-28 10:20:00|1970.1|1967.1|1970|1967|1970.1|1967.1|1969.5|1966.5|32
1635416700000|2021-10-28 10:25:00|1969.9|1966.9|1969.6|1966.6|1970|1967|1968.1|1965.1|34
1635417000000|2021-10-28 10:30:00|1969.2|1966.2|1972|1969|1972|1969|1969.2|1966.2|85
1635417300000|2021-10-28 10:35:00|1971.9|1968.9|1971.9|1968.9|1971.9|1968.9|1971.9|1968.9|48
1635417600000|2021-10-28 10:40:00|1973|1970|1972.1|1969.1|1973.4|1970.4|1971.9|1968.9|43
1635417900000|2021-10-28 10:45:00|1972.9|1969.9|1974.8|1971.8|1975.8|1972.8|1972.9|1969.9|111
1635418200000|2021-10-28 10:50:00|1975.2|1972.2|1974.7|1971.7|1975.2|1972.2|1973.7|1970.7|112
1635418500000|2021-10-28 10:55:00|1975.2|1972.2|1974.7|1971.7|1975.2|1972.2|1973.7|1970.7|51
1635418800000|2021-10-28 11:00:00|1975.5|1972.5|1975.7|1972.7|1975.7|1972.7|1974.7|1971.7|39
1635419100000|2021-10-28 11:05:00|1974.9|1971.9|1974.7|1971.7|1974.9|1971.9|1974.7|1971.7|37
1635419400000|2021-10-28 11:10:00|1975.6|1972.6|1975.7|1972.7|1975.7|1972.7|1975.6|1972.6|15
1635419700000|2021-10-28 11:15:00|1975.9|1972.9|1974.9|1971.9|1976.7|1973.7|1974.8|1971.8|132
1635420000000|2021-10-28 11:20:00|1973.9|1970.9|1974.7|1971.7|1974.7|1971.7|1973.9|1970.9|124
1635420300000|2021-10-28 11:25:00|1974.8|1971.8|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|76
1635420600000|2021-10-28 11:30:00|1972.9|1969.9|1972.9|1969.9|1973.9|1970.9|1970.2|1967.2|169
1635420900000|2021-10-28 11:35:00|1973|1970|1970.1|1967.1|1973|1970|1970|1967|143
1635421200000|2021-10-28 11:40:00|1969.9|1966.9|1971.3|1968.3|1972.3|1969.3|1969.1|1966.1|172
1635421500000|2021-10-28 11:45:00|1972.1|1969.1|1970.3|1967.3|1972.2|1969.2|1970.3|1967.3|249
1635421800000|2021-10-28 11:50:00|1971.3|1968.3|1969.4|1966.4|1971.4|1968.4|1968.3|1965.3|52
1635422100000|2021-10-28 11:55:00|1970.3|1967.3|1971.5|1968.5|1971.5|1968.5|1969.3|1966.3|217
1635422400000|2021-10-28 12:00:00|1972.3|1969.3|1971.4|1968.4|1974.1|1971.1|1968.3|1965.3|263
1635422700000|2021-10-28 12:05:00|1971.3|1968.3|1968.4|1965.4|1972.4|1969.4|1966.5|1963.5|275
1635423000000|2021-10-28 12:10:00|1967.9|1964.9|1972.3|1969.3|1972.7|1969.7|1967.5|1964.5|150
1635423300000|2021-10-28 12:15:00|1970.6|1967.6|1967.4|1964.4|1970.6|1967.6|1966.5|1963.5|260
1635423600000|2021-10-28 12:20:00|1967.3|1964.3|1967.3|1964.3|1967.7|1964.7|1966.3|1963.3|145
1635423900000|2021-10-28 12:25:00|1967.2|1964.2|1966.5|1963.5|1967.3|1964.3|1966.3|1963.3|73
1635424200000|2021-10-28 12:30:00|1966.4|1963.4|1966.4|1963.4|1967.3|1964.3|1965.3|1962.3|310
1635424500000|2021-10-28 12:35:00|1966.5|1963.5|1967.3|1964.3|1967.4|1964.4|1965.5|1962.5|97
1635424800000|2021-10-28 12:40:00|1967.4|1964.4|1966.4|1963.4|1968.3|1965.3|1965.4|1962.4|165
1635425100000|2021-10-28 12:45:00|1967.3|1964.3|1965.5|1962.5|1967.4|1964.4|1965.5|1962.5|115
1635425400000|2021-10-28 12:50:00|1966.3|1963.3|1964.4|1961.4|1967.4|1964.4|1963.4|1960.4|134
1635425700000|2021-10-28 12:55:00|1964.3|1961.3|1965.5|1962.5|1966.3|1963.3|1963.3|1960.3|445
1635426000000|2021-10-28 13:00:00|1965.4|1962.4|1965.3|1962.3|1967.4|1964.4|1963.4|1960.4|263
1635426300000|2021-10-28 13:05:00|1965.4|1962.4|1963.3|1960.3|1965.4|1962.4|1963.3|1960.3|449
1635426600000|2021-10-28 13:10:00|1963.4|1960.4|1960.5|1957.5|1965.3|1962.3|1959.1|1956.1|300
1635426900000|2021-10-28 13:15:00|1959.5|1956.5|1961.3|1958.3|1962.4|1959.4|1959.5|1956.5|188
1635427200000|2021-10-28 13:20:00|1961.4|1958.4|1959.5|1956.5|1961.4|1958.4|1958.3|1955.3|118
1635427500000|2021-10-28 13:25:00|1959.4|1956.4|1961.4|1958.4|1961.4|1958.4|1958.9|1955.9|84
1635427800000|2021-10-28 13:30:00|1961.5|1958.5|1959.5|1956.5|1962.4|1959.4|1958.3|1955.3|427
1635428100000|2021-10-28 13:35:00|1960.3|1957.3|1953.9|1950.9|1960.3|1957.3|1951.8|1948.8|479
1635428400000|2021-10-28 13:40:00|1953.8|1950.8|1949.2|1946.2|1953.8|1950.8|1948.1|1945.1|869
1635428700000|2021-10-28 13:45:00|1948.2|1945.2|1954.9|1951.9|1954.9|1951.9|1948.2|1945.2|567
1635429000000|2021-10-28 13:50:00|1954.1|1951.1|1955|1952|1955.9|1952.9|1953|1950|261
1635429300000|2021-10-28 13:55:00|1955.4|1952.4|1958.1|1955.1|1959|1956|1955|1952|295
1635429600000|2021-10-28 14:00:00|1958.2|1955.2|1955.9|1952.9|1960|1957|1955.9|1952.9|460
1635429900000|2021-10-28 14:05:00|1955.8|1952.8|1955.7|1952.7|1955.8|1952.8|1953.7|1950.7|187
1635430200000|2021-10-28 14:10:00|1955.8|1952.8|1956.7|1953.7|1957.7|1954.7|1955.7|1952.7|241
1635430500000|2021-10-28 14:15:00|1956.6|1953.6|1960.7|1957.7|1961.5|1958.5|1955.6|1952.6|219
1635430800000|2021-10-28 14:20:00|1961.1|1958.1|1960.5|1957.5|1961.7|1958.7|1959.7|1956.7|176
1635431100000|2021-10-28 14:25:00|1959.7|1956.7|1960.7|1957.7|1961.7|1958.7|1959.7|1956.7|327
1635431400000|2021-10-28 14:30:00|1959.9|1956.9|1957.4|1954.4|1960.7|1957.7|1957.4|1954.4|196
1635431700000|2021-10-28 14:35:00|1956.5|1953.5|1952.5|1949.5|1956.5|1953.5|1951.5|1948.5|572
1635432000000|2021-10-28 14:40:00|1952.6|1949.6|1950.7|1947.7|1953.7|1950.7|1950.7|1947.7|344
1635432300000|2021-10-28 14:45:00|1949.9|1946.9|1948.9|1945.9|1949.9|1946.9|1947.9|1944.9|290
1635432600000|2021-10-28 14:50:00|1949.7|1946.7|1950.7|1947.7|1952.7|1949.7|1949.7|1946.7|215
1635432900000|2021-10-28 14:55:00|1950.8|1947.8|1949.9|1946.9|1953.8|1950.8|1949.9|1946.9|198
1635433200000|2021-10-28 15:00:00|1949.7|1946.7|1950.7|1947.7|1950.9|1947.9|1949.7|1946.7|604
1635433500000|2021-10-28 15:05:00|1949.9|1946.9|1948.7|1945.7|1952.6|1949.6|1948.7|1945.7|425
1635433800000|2021-10-28 15:10:00|1949.1|1946.1|1948.7|1945.7|1950.7|1947.7|1947.8|1944.8|263
1635434100000|2021-10-28 15:15:00|1949.6|1946.6|1946.5|1943.5|1949.6|1946.6|1945.7|1942.7|541
1635434400000|2021-10-28 15:20:00|1945.7|1942.7|1947.7|1944.7|1950.5|1947.5|1945.7|1942.7|306
1635434700000|2021-10-28 15:25:00|1948.5|1945.5|1948.7|1945.7|1948.7|1945.7|1946.7|1943.7|151
1635435000000|2021-10-28 15:30:00|1947.8|1944.8|1946.7|1943.7|1948.7|1945.7|1946.7|1943.7|89
1635435300000|2021-10-28 15:35:00|1945.9|1942.9|1947.9|1944.9|1947.9|1944.9|1945.9|1942.9|227
1635435600000|2021-10-28 15:40:00|1947.7|1944.7|1946.9|1943.9|1947.7|1944.7|1944.7|1941.7|321
1635435900000|2021-10-28 15:45:00|1946.8|1943.8|1949.7|1946.7|1949.7|1946.7|1945.9|1942.9|146
1635436200000|2021-10-28 15:50:00|1950.7|1947.7|1948.9|1945.9|1950.7|1947.7|1948.9|1945.9|230
1635436500000|2021-10-28 15:55:00|1949.7|1946.7|1953.4|1950.4|1954.2|1951.2|1948.7|1945.7|362
1635436800000|2021-10-28 16:00:00|1953.8|1950.8|1950.4|1947.4|1953.8|1950.8|1950.4|1947.4|182
1635437100000|2021-10-28 16:05:00|1951.3|1948.3|1952.2|1949.2|1952.2|1949.2|1950.4|1947.4|207
1635437400000|2021-10-28 16:10:00|1952.4|1949.4|1950.6|1947.6|1953.4|1950.4|1950.6|1947.6|150
1635437700000|2021-10-28 16:15:00|1950.5|1947.5|1952.4|1949.4|1953.3|1950.3|1950.4|1947.4|112
1635438000000|2021-10-28 16:20:00|1951.4|1948.4|1952.5|1949.5|1954.4|1951.4|1951.4|1948.4|192
1635438300000|2021-10-28 16:25:00|1952.4|1949.4|1951.4|1948.4|1954.4|1951.4|1950.7|1947.7|430
1635438600000|2021-10-28 16:30:00|1951.7|1948.7|1953.4|1950.4|1953.4|1950.4|1950.7|1947.7|172
1635438900000|2021-10-28 16:35:00|1953.3|1950.3|1952.4|1949.4|1953.4|1950.4|1952.4|1949.4|96
1635439200000|2021-10-28 16:40:00|1951.7|1948.7|1951.4|1948.4|1952.3|1949.3|1950.4|1947.4|219
1635439500000|2021-10-28 16:45:00|1951.3|1948.3|1951.2|1948.2|1951.4|1948.4|1950.2|1947.2|281
1635439800000|2021-10-28 16:50:00|1952.2|1949.2|1955.4|1952.4|1957.4|1954.4|1951.4|1948.4|1475
1635440100000|2021-10-28 16:55:00|1955.9|1952.9|1956|1953|1957.4|1954.4|1955.4|1952.4|483
1635492600000|2021-10-29 07:30:00|1957.8|1954.8|1958.4|1955.4|1961.2|1958.2|1955.6|1952.6|251
1635492900000|2021-10-29 07:35:00|1958.5|1955.5|1960.4|1957.4|1961.5|1958.5|1958.4|1955.4|129
1635493200000|2021-10-29 07:40:00|1961.4|1958.4|1961.4|1958.4|1961.5|1958.5|1960.4|1957.4|59
1635493500000|2021-10-29 07:45:00|1962.2|1959.2|1959.7|1956.7|1963.4|1960.4|1959.6|1956.6|154
1635493800000|2021-10-29 07:50:00|1958.7|1955.7|1959.7|1956.7|1959.7|1956.7|1958.7|1955.7|20
1635494100000|2021-10-29 07:55:00|1959.9|1956.9|1958.7|1955.7|1961.6|1958.6|1958.7|1955.7|48
1635494400000|2021-10-29 08:00:00|1958.6|1955.6|1958.7|1955.7|1958.7|1955.7|1958.2|1955.2|14
1635494700000|2021-10-29 08:05:00|1957.6|1954.6|1956.7|1953.7|1957.7|1954.7|1956.7|1953.7|41
1635495000000|2021-10-29 08:10:00|1956.8|1953.8|1957.7|1954.7|1957.8|1954.8|1956.8|1953.8|41
1635495300000|2021-10-29 08:15:00|1957.8|1954.8|1956.8|1953.8|1957.8|1954.8|1956.7|1953.7|29
1635495600000|2021-10-29 08:20:00|1956.7|1953.7|1956.8|1953.8|1956.8|1953.8|1956.7|1953.7|31
1635495900000|2021-10-29 08:25:00|1956.7|1953.7|1956.8|1953.8|1956.8|1953.8|1956.7|1953.7|38
1635496200000|2021-10-29 08:30:00|1957.7|1954.7|1959.8|1956.8|1960.2|1957.2|1957.7|1954.7|104
1635496500000|2021-10-29 08:35:00|1960.2|1957.2|1960.7|1957.7|1960.7|1957.7|1959.7|1956.7|29
1635496800000|2021-10-29 08:40:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|24
1635497100000|2021-10-29 08:45:00|1960.7|1957.7|1961.6|1958.6|1961.6|1958.6|1960.7|1957.7|24
1635497400000|2021-10-29 08:50:00|1962.6|1959.6|1960.8|1957.8|1962.7|1959.7|1959.7|1956.7|82
1635497700000|2021-10-29 08:55:00|1960.7|1957.7|1961.7|1958.7|1961.8|1958.8|1960.7|1957.7|29
1635498000000|2021-10-29 09:00:00|1961.6|1958.6|1956.8|1953.8|1961.6|1958.6|1956.7|1953.7|76
1635498300000|2021-10-29 09:05:00|1956.7|1953.7|1955.8|1952.8|1956.7|1953.7|1954.7|1951.7|74
1635498600000|2021-10-29 09:10:00|1955.7|1952.7|1954.7|1951.7|1956.2|1953.2|1954.7|1951.7|64
1635498900000|2021-10-29 09:15:00|1955.7|1952.7|1954.8|1951.8|1955.8|1952.8|1954.7|1951.7|114
1635499200000|2021-10-29 09:20:00|1954.7|1951.7|1954.8|1951.8|1955.2|1952.2|1954.7|1951.7|21
1635499500000|2021-10-29 09:25:00|1954.7|1951.7|1954.7|1951.7|1955.6|1952.6|1950.8|1947.8|71
1635499800000|2021-10-29 09:30:00|1954.8|1951.8|1953.8|1950.8|1954.8|1951.8|1953.7|1950.7|35
1635500100000|2021-10-29 09:35:00|1954.2|1951.2|1954.8|1951.8|1954.8|1951.8|1953.8|1950.8|49
1635500400000|2021-10-29 09:40:00|1954.7|1951.7|1950.8|1947.8|1954.7|1951.7|1950.8|1947.8|35
1635500700000|2021-10-29 09:45:00|1950.7|1947.7|1952.7|1949.7|1952.7|1949.7|1950.7|1947.7|106
1635501000000|2021-10-29 09:50:00|1952.8|1949.8|1951.8|1948.8|1952.8|1949.8|1951.7|1948.7|25
1635501300000|2021-10-29 09:55:00|1952.3|1949.3|1952.7|1949.7|1952.7|1949.7|1951.8|1948.8|15
1635501600000|2021-10-29 10:00:00|1953.5|1950.5|1955.7|1952.7|1955.7|1952.7|1953.5|1950.5|32
1635501900000|2021-10-29 10:05:00|1955.8|1952.8|1954.8|1951.8|1955.8|1952.8|1954.8|1951.8|61
1635502200000|2021-10-29 10:10:00|1954.7|1951.7|1952.6|1949.6|1954.7|1951.7|1952.6|1949.6|45
1635502500000|2021-10-29 10:15:00|1951.8|1948.8|1951.7|1948.7|1951.8|1948.8|1951.6|1948.6|8
1635502800000|2021-10-29 10:20:00|1951.6|1948.6|1950.6|1947.6|1951.6|1948.6|1950.6|1947.6|23
1635503100000|2021-10-29 10:25:00|1951.6|1948.6|1951.6|1948.6|1951.6|1948.6|1951.6|1948.6|12
1635503400000|2021-10-29 10:30:00|1951.7|1948.7|1951.7|1948.7|1951.7|1948.7|1951.7|1948.7|19
1635503700000|2021-10-29 10:35:00|1950.7|1947.7|1952.7|1949.7|1952.7|1949.7|1950.7|1947.7|42
1635504000000|2021-10-29 10:40:00|1952.8|1949.8|1953.8|1950.8|1953.8|1950.8|1952.8|1949.8|1
1635504300000|2021-10-29 10:45:00|1953.7|1950.7|1952.7|1949.7|1953.7|1950.7|1952.7|1949.7|10
1635504600000|2021-10-29 10:50:00|1951.7|1948.7|1953.5|1950.5|1953.5|1950.5|1951.7|1948.7|54
1635504900000|2021-10-29 10:55:00|1953.6|1950.6|1954.5|1951.5|1954.5|1951.5|1953.6|1950.6|3
1635505200000|2021-10-29 11:00:00|1953.7|1950.7|1954.6|1951.6|1955.5|1952.5|1953.7|1950.7|53
1635505500000|2021-10-29 11:05:00|1955|1952|1955.5|1952.5|1955.5|1952.5|1954.5|1951.5|59
1635505800000|2021-10-29 11:10:00|1955.6|1952.6|1952.7|1949.7|1955.6|1952.6|1952.5|1949.5|81
1635506100000|2021-10-29 11:15:00|1953.1|1950.1|1952.1|1949.1|1953.1|1950.1|1951.7|1948.7|11
1635506400000|2021-10-29 11:20:00|1951.7|1948.7|1951.7|1948.7|1952.6|1949.6|1951.7|1948.7|11
1635506700000|2021-10-29 11:25:00|1951.6|1948.6|1950.6|1947.6|1951.6|1948.6|1950.5|1947.5|20
1635507000000|2021-10-29 11:30:00|1951.6|1948.6|1951.7|1948.7|1952.6|1949.6|1951.6|1948.6|63
1635507300000|2021-10-29 11:35:00|1952.5|1949.5|1953.6|1950.6|1953.6|1950.6|1952.5|1949.5|15
1635507600000|2021-10-29 11:40:00|1953.5|1950.5|1954.6|1951.6|1954.6|1951.6|1953.5|1950.5|28
1635507900000|2021-10-29 11:45:00|1954.5|1951.5|1954.6|1951.6|1955.6|1952.6|1953.7|1950.7|85
1635508200000|2021-10-29 11:50:00|1954.5|1951.5|1954.6|1951.6|1954.6|1951.6|1954.5|1951.5|9
1635508500000|2021-10-29 11:55:00|1955.5|1952.5|1953.7|1950.7|1955.6|1952.6|1953.6|1950.6|126
1635508800000|2021-10-29 12:00:00|1953.3|1950.3|1953.8|1950.8|1955.7|1952.7|1952.8|1949.8|224
1635509100000|2021-10-29 12:05:00|1953.9|1950.9|1953.8|1950.8|1953.9|1950.9|1951.9|1948.9|129
1635509400000|2021-10-29 12:10:00|1954.7|1951.7|1953.8|1950.8|1954.7|1951.7|1951.9|1948.9|195
1635509700000|2021-10-29 12:15:00|1953.9|1950.9|1951.9|1948.9|1953.9|1950.9|1951.9|1948.9|99
1635510000000|2021-10-29 12:20:00|1952.8|1949.8|1947.2|1944.2|1953.9|1950.9|1947.1|1944.1|422
1635510300000|2021-10-29 12:25:00|1947.1|1944.1|1946.9|1943.9|1947.1|1944.1|1945.1|1942.1|269
1635510600000|2021-10-29 12:30:00|1947|1944|1942.1|1939.1|1949|1946|1942.1|1939.1|278
1635510900000|2021-10-29 12:35:00|1942.2|1939.2|1944.1|1941.1|1946.1|1943.1|1942.2|1939.2|174
1635511200000|2021-10-29 12:40:00|1944.2|1941.2|1943.1|1940.1|1945.9|1942.9|1943.1|1940.1|196
1635511500000|2021-10-29 12:45:00|1942.1|1939.1|1939|1936|1942.1|1939.1|1939|1936|247
1635511800000|2021-10-29 12:50:00|1939.1|1936.1|1939.9|1936.9|1940.9|1937.9|1938.1|1935.1|233
1635512100000|2021-10-29 12:55:00|1939.8|1936.8|1940.9|1937.9|1940.9|1937.9|1938.9|1935.9|168
1635512400000|2021-10-29 13:00:00|1940|1937|1940.8|1937.8|1941.7|1938.7|1939.9|1936.9|220
1635512700000|2021-10-29 13:05:00|1940|1937|1940.1|1937.1|1941.8|1938.8|1939.9|1936.9|176
1635513000000|2021-10-29 13:10:00|1940|1937|1938|1935|1940|1937|1937.9|1934.9|148
1635513300000|2021-10-29 13:15:00|1938.1|1935.1|1937.9|1934.9|1938.9|1935.9|1936.1|1933.1|228
1635513600000|2021-10-29 13:20:00|1938|1935|1936.1|1933.1|1938|1935|1936.1|1933.1|163
1635513900000|2021-10-29 13:25:00|1936.9|1933.9|1936|1933|1937|1934|1935.1|1932.1|476
1635514200000|2021-10-29 13:30:00|1936.9|1933.9|1933|1930|1939.8|1936.8|1930.1|1927.1|589
1635514500000|2021-10-29 13:35:00|1932.5|1929.5|1929.3|1926.3|1932.5|1929.5|1928.1|1925.1|402
1635514800000|2021-10-29 13:40:00|1929.2|1926.2|1929.3|1926.3|1931.1|1928.1|1928.1|1925.1|814
1635515100000|2021-10-29 13:45:00|1930.3|1927.3|1928.5|1925.5|1931.3|1928.3|1928.4|1925.4|417
1635515400000|2021-10-29 13:50:00|1928.6|1925.6|1921.7|1918.7|1928.7|1925.7|1921.7|1918.7|1213
1635515700000|2021-10-29 13:55:00|1922.7|1919.7|1924.1|1921.1|1924.5|1921.5|1921.7|1918.7|539
1635516000000|2021-10-29 14:00:00|1924|1921|1919.7|1916.7|1924.5|1921.5|1919.5|1916.5|915
1635516300000|2021-10-29 14:05:00|1920.5|1917.5|1922.7|1919.7|1923.6|1920.6|1919.6|1916.6|414
1635516600000|2021-10-29 14:10:00|1922|1919|1924.7|1921.7|1925.5|1922.5|1921.6|1918.6|569
1635516900000|2021-10-29 14:15:00|1924.6|1921.6|1925.5|1922.5|1926.5|1923.5|1923.6|1920.6|450
1635517200000|2021-10-29 14:20:00|1924.5|1921.5|1921.6|1918.6|1924.7|1921.7|1920.7|1917.7|322
1635517500000|2021-10-29 14:25:00|1921.7|1918.7|1919.7|1916.7|1922.5|1919.5|1919.7|1916.7|340
1635517800000|2021-10-29 14:30:00|1920.7|1917.7|1920.7|1917.7|1920.7|1917.7|1918.7|1915.7|316
1635518100000|2021-10-29 14:35:00|1920.5|1917.5|1921.6|1918.6|1922.7|1919.7|1920.5|1917.5|491
1635518400000|2021-10-29 14:40:00|1921.5|1918.5|1920.7|1917.7|1921.7|1918.7|1920|1917|400
1635518700000|2021-10-29 14:45:00|1920.8|1917.8|1924.6|1921.6|1924.7|1921.7|1920|1917|253
1635519000000|2021-10-29 14:50:00|1924.5|1921.5|1922.9|1919.9|1924.6|1921.6|1922.7|1919.7|121
1635519300000|2021-10-29 14:55:00|1922.8|1919.8|1920.8|1917.8|1922.8|1919.8|1920.7|1917.7|339
1635519600000|2021-10-29 15:00:00|1920.9|1917.9|1919.7|1916.7|1921.3|1918.3|1919.7|1916.7|113
1635519900000|2021-10-29 15:05:00|1919.3|1916.3|1917.9|1914.9|1919.7|1916.7|1917.9|1914.9|400
1635520200000|2021-10-29 15:10:00|1917.7|1914.7|1917.9|1914.9|1918.9|1915.9|1917.7|1914.7|219
1635520500000|2021-10-29 15:15:00|1917.8|1914.8|1918.8|1915.8|1919.7|1916.7|1916.7|1913.7|307
1635520800000|2021-10-29 15:20:00|1918.7|1915.7|1923.5|1920.5|1924.5|1921.5|1918.7|1915.7|570
1635521100000|2021-10-29 15:25:00|1922.7|1919.7|1924.7|1921.7|1925.6|1922.6|1921.7|1918.7|417
1635521400000|2021-10-29 15:30:00|1924.9|1921.9|1924.8|1921.8|1925.7|1922.7|1924.7|1921.7|183
1635521700000|2021-10-29 15:35:00|1924.7|1921.7|1926.5|1923.5|1926.5|1923.5|1923.9|1920.9|209
1635522000000|2021-10-29 15:40:00|1925.7|1922.7|1926.7|1923.7|1927.6|1924.6|1924.7|1921.7|116
1635522300000|2021-10-29 15:45:00|1927.5|1924.5|1928.2|1925.2|1928.7|1925.7|1926.7|1923.7|189
1635522600000|2021-10-29 15:50:00|1928.1|1925.1|1928.1|1925.1|1928.7|1925.7|1926.7|1923.7|277
1635522900000|2021-10-29 15:55:00|1928.2|1925.2|1928.5|1925.5|1929.6|1926.6|1927.6|1924.6|255
1635523200000|2021-10-29 16:00:00|1929.5|1926.5|1930.4|1927.4|1931.5|1928.5|1929.5|1926.5|356
1635523500000|2021-10-29 16:05:00|1929.5|1926.5|1928.5|1925.5|1930|1927|1927|1924|207
1635523800000|2021-10-29 16:10:00|1928.4|1925.4|1925.5|1922.5|1928.4|1925.4|1925.1|1922.1|354
1635524100000|2021-10-29 16:15:00|1925.1|1922.1|1925.5|1922.5|1926.6|1923.6|1925.1|1922.1|162
1635524400000|2021-10-29 16:20:00|1924.6|1921.6|1922.7|1919.7|1924.6|1921.6|1921.6|1918.6|142
1635524700000|2021-10-29 16:25:00|1922.6|1919.6|1921.5|1918.5|1923.7|1920.7|1921.5|1918.5|229
1635525000000|2021-10-29 16:30:00|1921.6|1918.6|1920.7|1917.7|1921.6|1918.6|1920.6|1917.6|189
1635525300000|2021-10-29 16:35:00|1920.6|1917.6|1920.6|1917.6|1923.5|1920.5|1920.5|1917.5|305
1635525600000|2021-10-29 16:40:00|1921.5|1918.5|1920.6|1917.6|1922.5|1919.5|1920.5|1917.5|292
1635525900000|2021-10-29 16:45:00|1920.3|1917.3|1917.5|1914.5|1920.3|1917.3|1917.5|1914.5|348
1635526200000|2021-10-29 16:50:00|1916.5|1913.5|1921.1|1918.1|1923.3|1920.3|1916.3|1913.3|3593
1635526500000|2021-10-29 16:55:00|1920.3|1917.3|1921.2|1918.2|1924.1|1921.1|1920.2|1917.2|855
1635755400000|2021-11-01 08:30:00|1922.6|1919.6|1914.1|1911.1|1922.6|1919.6|1913.2|1910.2|680
1635755700000|2021-11-01 08:35:00|1914.2|1911.2|1914.2|1911.2|1914.2|1911.2|1913.2|1910.2|219
1635756000000|2021-11-01 08:40:00|||||||||80
1635756300000|2021-11-01 08:45:00|1915|1912|1919.6|1916.6|1919.6|1916.6|1915|1912|290
1635756600000|2021-11-01 08:50:00|1919.2|1916.2|1921.1|1918.1|1921.2|1918.2|1919.1|1916.1|167
1635756900000|2021-11-01 08:55:00|1920.1|1917.1|1922.1|1919.1|1922.1|1919.1|1920.1|1917.1|58
1635757200000|2021-11-01 09:00:00|1921.1|1918.1|1920.5|1917.5|1921.1|1918.1|1919.2|1916.2|109
1635757500000|2021-11-01 09:05:00|1920.9|1917.9|1921.1|1918.1|1923|1920|1920.9|1917.9|98
1635757800000|2021-11-01 09:10:00|1920.2|1917.2|1920.1|1917.1|1921.1|1918.1|1919.1|1916.1|77
1635758100000|2021-11-01 09:15:00|1919.7|1916.7|1921.1|1918.1|1921.1|1918.1|1919.1|1916.1|51
1635758400000|2021-11-01 09:20:00|1922.1|1919.1|1922.1|1919.1|1922.2|1919.2|1921.1|1918.1|34
1635758700000|2021-11-01 09:25:00|1922|1919|1925|1922|1925.1|1922.1|1922|1919|320
1635759000000|2021-11-01 09:30:00|1924.8|1921.8|1925.8|1922.8|1925.8|1922.8|1923.8|1920.8|120
1635759300000|2021-11-01 09:35:00|1926|1923|1927.7|1924.7|1928|1925|1926|1923|134
1635759600000|2021-11-01 09:40:00|1928.5|1925.5|1929.7|1926.7|1929.7|1926.7|1927.8|1924.8|221
1635759900000|2021-11-01 09:45:00|1929|1926|1928.7|1925.7|1929|1926|1927.7|1924.7|108
1635760200000|2021-11-01 09:50:00|1928|1925|1928.8|1925.8|1929.7|1926.7|1927.7|1924.7|113
1635760500000|2021-11-01 09:55:00|1929|1926|1928.7|1925.7|1929.7|1926.7|1928.7|1925.7|40
1635760800000|2021-11-01 10:00:00|1929.7|1926.7|1930.7|1927.7|1930.8|1927.8|1929.7|1926.7|87
1635761100000|2021-11-01 10:05:00|1929.7|1926.7|1930.7|1927.7|1930.7|1927.7|1929.7|1926.7|31
1635761400000|2021-11-01 10:10:00|1930.8|1927.8|1932.8|1929.8|1932.8|1929.8|1930.7|1927.7|97
1635761700000|2021-11-01 10:15:00|1932.7|1929.7|1933.7|1930.7|1934.6|1931.6|1932|1929|189
1635762000000|2021-11-01 10:20:00|1934.7|1931.7|1939.6|1936.6|1940.5|1937.5|1933.8|1930.8|149
1635762300000|2021-11-01 10:25:00|1939.4|1936.4|1941.6|1938.6|1942|1939|1938.6|1935.6|137
1635762600000|2021-11-01 10:30:00|1941.5|1938.5|1941.5|1938.5|1942|1939|1938.6|1935.6|153
1635762900000|2021-11-01 10:35:00|1940.7|1937.7|1940.5|1937.5|1942|1939|1940.5|1937.5|185
1635763200000|2021-11-01 10:40:00|1939.7|1936.7|1939.6|1936.6|1940.6|1937.6|1938.6|1935.6|146
1635763500000|2021-11-01 10:45:00|1938.7|1935.7|1939.5|1936.5|1939.6|1936.6|1938.5|1935.5|129
1635763800000|2021-11-01 10:50:00|1940.3|1937.3|1940.5|1937.5|1940.5|1937.5|1940.3|1937.3|77
1635764100000|2021-11-01 10:55:00|1941.4|1938.4|1941.4|1938.4|1942.2|1939.2|1941.1|1938.1|100
1635764400000|2021-11-01 11:00:00|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|1941.2|1938.2|144
1635764700000|2021-11-01 11:05:00|1942.1|1939.1|1941.2|1938.2|1942.2|1939.2|1941.1|1938.1|62
1635765000000|2021-11-01 11:10:00|1941.1|1938.1|1940.4|1937.4|1941.2|1938.2|1940.2|1937.2|83
1635765300000|2021-11-01 11:15:00|1940.2|1937.2|1940.2|1937.2|1940.7|1937.7|1940.2|1937.2|30
1635765600000|2021-11-01 11:20:00|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|1940.4|1937.4|64
1635765900000|2021-11-01 11:25:00|1942|1939|1942.2|1939.2|1942.2|1939.2|1942|1939|40
1635766200000|2021-11-01 11:30:00|1943.2|1940.2|1943.2|1940.2|1943.2|1940.2|1942.2|1939.2|103
1635766500000|2021-11-01 11:35:00|1943.1|1940.1|1943.1|1940.1|1943.5|1940.5|1942.4|1939.4|122
1635766800000|2021-11-01 11:40:00|1943.2|1940.2|1942.4|1939.4|1943.2|1940.2|1942.1|1939.1|94
1635767100000|2021-11-01 11:45:00|1942.2|1939.2|1943.2|1940.2|1943.2|1940.2|1942.1|1939.1|40
1635767400000|2021-11-01 11:50:00|1943.4|1940.4|1944.2|1941.2|1945.2|1942.2|1940.4|1937.4|160
1635767700000|2021-11-01 11:55:00|1945|1942|1943.6|1940.6|1945.2|1942.2|1939.5|1936.5|252
1635768000000|2021-11-01 12:00:00|1943.7|1940.7|1947|1944|1947|1944|1941.2|1938.2|390
1635768300000|2021-11-01 12:05:00|1946|1943|1945.1|1942.1|1947.5|1944.5|1944.1|1941.1|520
1635768600000|2021-11-01 12:10:00|1946|1943|1942.2|1939.2|1946|1943|1942.2|1939.2|440
1635768900000|2021-11-01 12:15:00|1942.4|1939.4|1940.1|1937.1|1943.2|1940.2|1939.1|1936.1|129
1635769200000|2021-11-01 12:20:00|1940|1937|1939.1|1936.1|1940|1937|1938|1935|185
1635769500000|2021-11-01 12:25:00|1938.1|1935.1|1941.2|1938.2|1941.2|1938.2|1938|1935|256
1635769800000|2021-11-01 12:30:00|1942.2|1939.2|1939.2|1936.2|1942.2|1939.2|1939.2|1936.2|111
1635770100000|2021-11-01 12:35:00|1940|1937|1940.2|1937.2|1941.2|1938.2|1940|1937|83
1635770400000|2021-11-01 12:40:00|1939.9|1936.9|1938.4|1935.4|1939.9|1936.9|1938.2|1935.2|93
1635770700000|2021-11-01 12:45:00|1938.5|1935.5|1939.2|1936.2|1940.2|1937.2|1938.5|1935.5|77
1635771000000|2021-11-01 12:50:00|1938.2|1935.2|1939.3|1936.3|1939.3|1936.3|1938.2|1935.2|93
1635771300000|2021-11-01 12:55:00|1939.5|1936.5|1941.2|1938.2|1941.8|1938.8|1939.5|1936.5|105
1635771600000|2021-11-01 13:00:00|1940.5|1937.5|1942.2|1939.2|1942.3|1939.3|1940.2|1937.2|150
1635771900000|2021-11-01 13:05:00|1943.2|1940.2|1942.2|1939.2|1943.2|1940.2|1942.2|1939.2|180
1635772200000|2021-11-01 13:10:00|1943|1940|1943.2|1940.2|1943.2|1940.2|1943|1940|82
1635772500000|2021-11-01 13:15:00|1942.2|1939.2|1943.2|1940.2|1943.2|1940.2|1942.2|1939.2|81
1635772800000|2021-11-01 13:20:00|1943.3|1940.3|1943.2|1940.2|1943.3|1940.3|1943.2|1940.2|64
1635773100000|2021-11-01 13:25:00|1942.2|1939.2|1941.5|1938.5|1943.2|1940.2|1941.5|1938.5|193
1635773400000|2021-11-01 13:30:00|1940.6|1937.6|1940.6|1937.6|1942.5|1939.5|1939.5|1936.5|342
1635773700000|2021-11-01 13:35:00|1941.5|1938.5|1941.5|1938.5|1942.5|1939.5|1940.5|1937.5|126
1635774000000|2021-11-01 13:40:00|1942.2|1939.2|1941.5|1938.5|1942.5|1939.5|1939.5|1936.5|231
1635774300000|2021-11-01 13:45:00|1941.2|1938.2|1938.5|1935.5|1941.5|1938.5|1938.5|1935.5|234
1635774600000|2021-11-01 13:50:00|1939.2|1936.2|1941.5|1938.5|1941.5|1938.5|1939.2|1936.2|257
1635774900000|2021-11-01 13:55:00|1941.7|1938.7|1940.5|1937.5|1942.5|1939.5|1940.5|1937.5|176
1635775200000|2021-11-01 14:00:00|1941.2|1938.2|1939.1|1936.1|1942.5|1939.5|1938.6|1935.6|428
1635775500000|2021-11-01 14:05:00|1939.5|1936.5|1939.6|1936.6|1941.5|1938.5|1938.5|1935.5|203
1635775800000|2021-11-01 14:10:00|1940.3|1937.3|1939.5|1936.5|1940.6|1937.6|1938.6|1935.6|152
1635776100000|2021-11-01 14:15:00|1939.8|1936.8|1941.6|1938.6|1942.6|1939.6|1939.8|1936.8|329
1635776400000|2021-11-01 14:20:00|1941.5|1938.5|1942.7|1939.7|1942.7|1939.7|1940.7|1937.7|220
1635776700000|2021-11-01 14:25:00|1943.5|1940.5|1942.7|1939.7|1943.7|1940.7|1940.8|1937.8|296
1635777000000|2021-11-01 14:30:00|1943.5|1940.5|1944.7|1941.7|1944.8|1941.8|1943.5|1940.5|127
1635777300000|2021-11-01 14:35:00|1943.9|1940.9|1944.7|1941.7|1944.9|1941.9|1943.7|1940.7|279
1635777600000|2021-11-01 14:40:00|1945.7|1942.7|1944.7|1941.7|1945.7|1942.7|1944.7|1941.7|146
1635777900000|2021-11-01 14:45:00|1945.1|1942.1|1942.5|1939.5|1945.7|1942.7|1942.5|1939.5|138
1635778200000|2021-11-01 14:50:00|1941.7|1938.7|1940.7|1937.7|1942.7|1939.7|1939.7|1936.7|305
1635778500000|2021-11-01 14:55:00|1939.9|1936.9|1939.7|1936.7|1939.9|1936.9|1938.7|1935.7|99
1635778800000|2021-11-01 15:00:00|1940.7|1937.7|1943.4|1940.4|1943.4|1940.4|1940.7|1937.7|205
1635779100000|2021-11-01 15:05:00|1943.6|1940.6|1940.7|1937.7|1943.6|1940.6|1940.7|1937.7|212
1635779400000|2021-11-01 15:10:00|1940.4|1937.4|1936.7|1933.7|1940.4|1937.4|1934.9|1931.9|199
1635779700000|2021-11-01 15:15:00|1935.8|1932.8|1936.3|1933.3|1937.7|1934.7|1935.7|1932.7|199
1635780000000|2021-11-01 15:20:00|1935.9|1932.9|1935.9|1932.9|1935.9|1932.9|1934.3|1931.3|180
1635780300000|2021-11-01 15:25:00|1935|1932|1934|1931|1935.9|1932.9|1933.9|1930.9|280
1635780600000|2021-11-01 15:30:00|1934.4|1931.4|1934.2|1931.2|1934.9|1931.9|1932.9|1929.9|180
1635780900000|2021-11-01 15:35:00|1934|1931|1931.9|1928.9|1934.9|1931.9|1931.9|1928.9|123
1635781200000|2021-11-01 15:40:00|1932.2|1929.2|1934.9|1931.9|1935.9|1932.9|1932.2|1929.2|166
1635781500000|2021-11-01 15:45:00|1935.2|1932.2|1932.9|1929.9|1935.2|1932.2|1932.9|1929.9|111
1635781800000|2021-11-01 15:50:00|1932.2|1929.2|1932.9|1929.9|1933|1930|1931.9|1928.9|55
1635782100000|2021-11-01 15:55:00|1933.7|1930.7|1935.9|1932.9|1936.9|1933.9|1933.7|1930.7|125
1635782400000|2021-11-01 16:00:00|1935.1|1932.1|1935.9|1932.9|1936.9|1933.9|1934.9|1931.9|106
1635782700000|2021-11-01 16:05:00|1935.1|1932.1|1935.9|1932.9|1936.5|1933.5|1933.9|1930.9|128
1635783000000|2021-11-01 16:10:00|1935|1932|1934.1|1931.1|1935|1932|1934.1|1931.1|171
1635783300000|2021-11-01 16:15:00|1935.1|1932.1|1935.1|1932.1|1935.1|1932.1|1934.1|1931.1|102
1635783600000|2021-11-01 16:20:00|1936.1|1933.1|1933.3|1930.3|1936.3|1933.3|1933.1|1930.1|799
1635783900000|2021-11-01 16:25:00|1933.1|1930.1|1932.4|1929.4|1935.4|1932.4|1930.4|1927.4|931
1635784200000|2021-11-01 16:30:00|1933.4|1930.4|1933.4|1930.4|1935.5|1932.5|1932.6|1929.6|247
1635784500000|2021-11-01 16:35:00|1934.1|1931.1|1934.4|1931.4|1935.4|1932.4|1932.5|1929.5|164
1635784800000|2021-11-01 16:40:00|1935.1|1932.1|1937.4|1934.4|1938.1|1935.1|1935.1|1932.1|260
1635785100000|2021-11-01 16:45:00|1937.1|1934.1|1937.1|1934.1|1938.1|1935.1|1933.4|1930.4|745
1635785400000|2021-11-01 16:50:00|1937|1934|1932.1|1929.1|1937.9|1934.9|1930.3|1927.3|1450
1635785700000|2021-11-01 16:55:00|1932.3|1929.3|1930.3|1927.3|1933.4|1930.4|1930.3|1927.3|518
1635841800000|2021-11-02 08:30:00|1935.1|1932.1|1937|1934|1937|1934|1933.3|1930.3|166
1635842100000|2021-11-02 08:35:00|1937.1|1934.1|1930|1927|1937.1|1934.1|1929.4|1926.4|157
1635842400000|2021-11-02 08:40:00|1929.6|1926.6|1930.4|1927.4|1932.4|1929.4|1929.6|1926.6|43
1635842700000|2021-11-02 08:45:00|1930.5|1927.5|1925.5|1922.5|1930.5|1927.5|1925.5|1922.5|120
1635843000000|2021-11-02 08:50:00|1926|1923|1925.9|1922.9|1928.3|1925.3|1925.3|1922.3|97
1635843300000|2021-11-02 08:55:00|1926|1923|1924.4|1921.4|1926.4|1923.4|1923.5|1920.5|72
1635843600000|2021-11-02 09:00:00|1923.9|1920.9|1924.4|1921.4|1925.5|1922.5|1923.9|1920.9|84
1635843900000|2021-11-02 09:05:00|1925.3|1922.3|1927.3|1924.3|1927.4|1924.4|1924.8|1921.8|56
1635844200000|2021-11-02 09:10:00|1927.4|1924.4|1928.4|1925.4|1930.3|1927.3|1927.4|1924.4|29
1635844500000|2021-11-02 09:15:00|1927.9|1924.9|1929.4|1926.4|1930.3|1927.3|1927.5|1924.5|52
1635844800000|2021-11-02 09:20:00|1929.9|1926.9|1930.4|1927.4|1931.4|1928.4|1929.9|1926.9|54
1635845100000|2021-11-02 09:25:00|1929.6|1926.6|1929.4|1926.4|1931.4|1928.4|1929.4|1926.4|50
1635845400000|2021-11-02 09:30:00|1929.2|1926.2|1930.2|1927.2|1931.4|1928.4|1928.5|1925.5|109
1635845700000|2021-11-02 09:35:00|1930.4|1927.4|1930.9|1927.9|1931.5|1928.5|1930.2|1927.2|53
1635846000000|2021-11-02 09:40:00|1931.2|1928.2|1932.2|1929.2|1933.2|1930.2|1931.2|1928.2|126
1635846300000|2021-11-02 09:45:00|1933|1930|1931.2|1928.2|1933|1930|1931.2|1928.2|49
1635846600000|2021-11-02 09:50:00|1930.2|1927.2|1930.2|1927.2|1932|1929|1930.2|1927.2|46
1635846900000|2021-11-02 09:55:00|1930.7|1927.7|1931.2|1928.2|1932|1929|1930.2|1927.2|22
1635847200000|2021-11-02 10:00:00|1932|1929|1931.1|1928.1|1932.2|1929.2|1931.1|1928.1|61
1635847500000|2021-11-02 10:05:00|1931.2|1928.2|1932.2|1929.2|1932.2|1929.2|1931.2|1928.2|35
1635847800000|2021-11-02 10:10:00|1933.1|1930.1|1933.1|1930.1|1933.2|1930.2|1932.2|1929.2|43
1635848100000|2021-11-02 10:15:00|1933.2|1930.2|1933.1|1930.1|1934.1|1931.1|1933.1|1930.1|35
1635848400000|2021-11-02 10:20:00|1933.2|1930.2|1933.1|1930.1|1934|1931|1933.1|1930.1|27
1635848700000|2021-11-02 10:25:00|1933.2|1930.2|1933|1930|1934|1931|1932.1|1929.1|35
1635849000000|2021-11-02 10:30:00|1932.2|1929.2|1933.1|1930.1|1933.2|1930.2|1932.1|1929.1|32
1635849300000|2021-11-02 10:35:00|1933|1930|1934.1|1931.1|1934.1|1931.1|1932.2|1929.2|53
1635849600000|2021-11-02 10:40:00|1934.2|1931.2|1936|1933|1937|1934|1934.2|1931.2|52
1635849900000|2021-11-02 10:45:00|1935.1|1932.1|1936.1|1933.1|1937|1934|1935.1|1932.1|58
1635850200000|2021-11-02 10:50:00|1937|1934|1937|1934|1937.5|1934.5|1936.5|1933.5|23
1635850500000|2021-11-02 10:55:00|1937.5|1934.5|1938|1935|1938|1935|1937.1|1934.1|32
1635850800000|2021-11-02 11:00:00|1937.6|1934.6|1938|1935|1938|1935|1936|1933|52
1635851100000|2021-11-02 11:05:00|1937.5|1934.5|1937|1934|1938|1935|1937|1934|22
1635851400000|2021-11-02 11:10:00|1937.1|1934.1|1938|1935|1938|1935|1937|1934|24
1635851700000|2021-11-02 11:15:00|1937.6|1934.6|1941.1|1938.1|1942|1939|1937|1934|342
1635852000000|2021-11-02 11:20:00|1940.7|1937.7|1940.1|1937.1|1941.1|1938.1|1940.1|1937.1|70
1635852300000|2021-11-02 11:25:00|1940.2|1937.2|1940.1|1937.1|1940.6|1937.6|1939.1|1936.1|158
1635852600000|2021-11-02 11:30:00|1940|1937|1941|1938|1942.1|1939.1|1940|1937|83
1635852900000|2021-11-02 11:35:00|1941.1|1938.1|1940.2|1937.2|1942.1|1939.1|1940.1|1937.1|62
1635853200000|2021-11-02 11:40:00|1940.6|1937.6|1940.6|1937.6|1941|1938|1939.5|1936.5|100
1635853500000|2021-11-02 11:45:00|1941|1938|1946.9|1943.9|1947.4|1944.4|1940|1937|264
1635853800000|2021-11-02 11:50:00|1946.7|1943.7|1948.9|1945.9|1949.7|1946.7|1946|1943|356
1635854100000|2021-11-02 11:55:00|1948.7|1945.7|1949.7|1946.7|1949.9|1946.9|1946.7|1943.7|365
1635854400000|2021-11-02 12:00:00|1949.9|1946.9|1947.1|1944.1|1950.7|1947.7|1945.6|1942.6|295
1635854700000|2021-11-02 12:05:00|1947.9|1944.9|1943.4|1940.4|1948|1945|1942.2|1939.2|198
1635855000000|2021-11-02 12:10:00|1943.2|1940.2|1940.2|1937.2|1943.2|1940.2|1940.2|1937.2|172
1635855300000|2021-11-02 12:15:00|1939.5|1936.5|1942.3|1939.3|1943.2|1940.2|1939.5|1936.5|144
1635855600000|2021-11-02 12:20:00|1942.5|1939.5|1944.2|1941.2|1944.2|1941.2|1942.5|1939.5|59
1635855900000|2021-11-02 12:25:00|1945|1942|1946|1943|1947|1944|1944.2|1941.2|576
1635856200000|2021-11-02 12:30:00|1946.1|1943.1|1946|1943|1948|1945|1946|1943|247
1635856500000|2021-11-02 12:35:00|1945|1942|1946|1943|1946|1943|1945|1942|323
1635856800000|2021-11-02 12:40:00|1945|1942|1945.2|1942.2|1945.5|1942.5|1945|1942|85
1635857100000|2021-11-02 12:45:00|1945.1|1942.1|1947.7|1944.7|1947.9|1944.9|1945|1942|378
1635857400000|2021-11-02 12:50:00|1947.9|1944.9|1947.9|1944.9|1948|1945|1947|1944|93
1635857700000|2021-11-02 12:55:00|1947.7|1944.7|1952.7|1949.7|1952.7|1949.7|1947.7|1944.7|847
1635858000000|2021-11-02 13:00:00|1951.7|1948.7|1951.7|1948.7|1952.2|1949.2|1947.9|1944.9|623
1635858300000|2021-11-02 13:05:00|1951|1948|1957.3|1954.3|1958.1|1955.1|1950.7|1947.7|1235
1635858600000|2021-11-02 13:10:00|1957.1|1954.1|1955.1|1952.1|1957.3|1954.3|1952.3|1949.3|589
1635858900000|2021-11-02 13:15:00|1954.6|1951.6|1953.3|1950.3|1955.1|1952.1|1952.4|1949.4|258
1635859200000|2021-11-02 13:20:00|1952.5|1949.5|1954.3|1951.3|1955.1|1952.1|1952.3|1949.3|238
1635859500000|2021-11-02 13:25:00|1953.3|1950.3|1953.5|1950.5|1955.3|1952.3|1952.3|1949.3|626
1635859800000|2021-11-02 13:30:00|1952.7|1949.7|1949.7|1946.7|1953.5|1950.5|1948.1|1945.1|814
1635860100000|2021-11-02 13:35:00|1950.6|1947.6|1950.7|1947.7|1951.6|1948.6|1949.7|1946.7|228
1635860400000|2021-11-02 13:40:00|1951.6|1948.6|1948.6|1945.6|1951.7|1948.7|1947.7|1944.7|195
1635860700000|2021-11-02 13:45:00|1947.9|1944.9|1946.7|1943.7|1948.5|1945.5|1946.5|1943.5|267
1635861000000|2021-11-02 13:50:00|1947.1|1944.1|1947.5|1944.5|1947.5|1944.5|1944.7|1941.7|197
1635861300000|2021-11-02 13:55:00|1946.7|1943.7|1946.1|1943.1|1947.6|1944.6|1945.7|1942.7|138
1635861600000|2021-11-02 14:00:00|1946.5|1943.5|1945.6|1942.6|1947.5|1944.5|1945.5|1942.5|353
1635861900000|2021-11-02 14:05:00|1945.2|1942.2|1946.7|1943.7|1947.6|1944.6|1945.1|1942.1|200
1635862200000|2021-11-02 14:10:00|1945.7|1942.7|1946.6|1943.6|1947.6|1944.6|1944.7|1941.7|356
1635862500000|2021-11-02 14:15:00|1946.5|1943.5|1944.7|1941.7|1946.5|1943.5|1944.7|1941.7|138
1635862800000|2021-11-02 14:20:00|1944.8|1941.8|1939.7|1936.7|1944.8|1941.8|1939|1936|563
1635863100000|2021-11-02 14:25:00|1939.8|1936.8|1939|1936|1940.8|1937.8|1938|1935|362
1635863400000|2021-11-02 14:30:00|1939.7|1936.7|1940.1|1937.1|1940.1|1937.1|1939|1936|175
1635863700000|2021-11-02 14:35:00|1940|1937|1939.1|1936.1|1940|1937|1938|1935|190
1635864000000|2021-11-02 14:40:00|1939|1936|1936.2|1933.2|1939|1936|1936.1|1933.1|189
1635864300000|2021-11-02 14:45:00|1937.1|1934.1|1940.1|1937.1|1940.1|1937.1|1936.1|1933.1|321
1635864600000|2021-11-02 14:50:00|1940.2|1937.2|1940.2|1937.2|1942.1|1939.1|1940.2|1937.2|114
1635864900000|2021-11-02 14:55:00|1939.2|1936.2|1942|1939|1943|1940|1939.2|1936.2|164
1635865200000|2021-11-02 15:00:00|1941.1|1938.1|1944|1941|1944.1|1941.1|1941|1938|153
1635865500000|2021-11-02 15:05:00|1943.1|1940.1|1944|1941|1946|1943|1943|1940|201
1635865800000|2021-11-02 15:10:00|1944.1|1941.1|1946|1943|1946|1943|1943.2|1940.2|124
1635866100000|2021-11-02 15:15:00|1946.8|1943.8|1946.8|1943.8|1947.7|1944.7|1946.8|1943.8|111
1635866400000|2021-11-02 15:20:00|1947.7|1944.7|1946.7|1943.7|1947.7|1944.7|1946.7|1943.7|114
1635866700000|2021-11-02 15:25:00|1946.8|1943.8|1946.8|1943.8|1947.7|1944.7|1946.7|1943.7|30
1635867000000|2021-11-02 15:30:00|1947.7|1944.7|1948.7|1945.7|1949|1946|1946.8|1943.8|227
1635867300000|2021-11-02 15:35:00|1948|1945|1948.8|1945.8|1949|1946|1947.8|1944.8|40
1635867600000|2021-11-02 15:40:00|1948.7|1945.7|1949|1946|1949.8|1946.8|1947.8|1944.8|112
1635867900000|2021-11-02 15:45:00|1948.8|1945.8|1946|1943|1948.8|1945.8|1946|1943|118
1635868200000|2021-11-02 15:50:00|1945.8|1942.8|1944|1941|1945.8|1942.8|1943.8|1940.8|122
1635868500000|2021-11-02 15:55:00|1943.8|1940.8|1944|1941|1944|1941|1943|1940|64
1635868800000|2021-11-02 16:00:00|1943|1940|1944.1|1941.1|1944.1|1941.1|1941.2|1938.2|213
1635869100000|2021-11-02 16:05:00|1944.2|1941.2|1942.1|1939.1|1944.2|1941.2|1941.1|1938.1|142
1635869400000|2021-11-02 16:10:00|1942|1939|1942.1|1939.1|1942.2|1939.2|1941.2|1938.2|80
1635869700000|2021-11-02 16:15:00|1941.6|1938.6|1944.8|1941.8|1944.8|1941.8|1941.6|1938.6|250
1635870000000|2021-11-02 16:20:00|1945|1942|1949.7|1946.7|1949.7|1946.7|1944.7|1941.7|187
1635870300000|2021-11-02 16:25:00|1948.7|1945.7|1948.6|1945.6|1948.7|1945.7|1948.5|1945.5|143
1635870600000|2021-11-02 16:30:00|1949.5|1946.5|1948.7|1945.7|1949.7|1946.7|1947.7|1944.7|218
1635870900000|2021-11-02 16:35:00|1949.2|1946.2|1949.2|1946.2|1950|1947|1949|1946|199
1635871200000|2021-11-02 16:40:00|1949.1|1946.1|1947.3|1944.3|1950.2|1947.2|1944.4|1941.4|825
1635871500000|2021-11-02 16:45:00|1947.2|1944.2|1951.1|1948.1|1951.7|1948.7|1947.2|1944.2|861
1635871800000|2021-11-02 16:50:00|1951.2|1948.2|1949.2|1946.2|1956.4|1953.4|1948|1945|3007
1635872100000|2021-11-02 16:55:00|1950.2|1947.2|1946|1943|1950.2|1947.2|1945.2|1942.2|843
1635928200000|2021-11-03 08:30:00|1944.2|1941.2|1939.8|1936.8|1945.7|1942.7|1939.3|1936.3|465
1635928500000|2021-11-03 08:35:00|1939.9|1936.9|1939.8|1936.8|1940.8|1937.8|1939.1|1936.1|81
1635928800000|2021-11-03 08:40:00|1939.9|1936.9|1940.8|1937.8|1940.8|1937.8|1938.9|1935.9|170
1635929100000|2021-11-03 08:45:00|1940.9|1937.9|1940.8|1937.8|1943.7|1940.7|1940.7|1937.7|121
1635929400000|2021-11-03 08:50:00|1940.7|1937.7|1940.7|1937.7|1940.8|1937.8|1940.6|1937.6|104
1635929700000|2021-11-03 08:55:00|1940.8|1937.8|1938.8|1935.8|1940.8|1937.8|1938.8|1935.8|82
1635930000000|2021-11-03 09:00:00|1938.6|1935.6|1938.8|1935.8|1939.2|1936.2|1937.8|1934.8|138
1635930300000|2021-11-03 09:05:00|1938.7|1935.7|1938.8|1935.8|1938.8|1935.8|1937.8|1934.8|114
1635930600000|2021-11-03 09:10:00|1938.1|1935.1|1936.3|1933.3|1938.2|1935.2|1935.8|1932.8|107
1635930900000|2021-11-03 09:15:00|1935.9|1932.9|1938.7|1935.7|1939.7|1936.7|1935.6|1932.6|221
1635931200000|2021-11-03 09:20:00|1938.6|1935.6|1938.7|1935.7|1940.7|1937.7|1937.7|1934.7|88
1635931500000|2021-11-03 09:25:00|1938.6|1935.6|1939.7|1936.7|1939.8|1936.8|1938.6|1935.6|31
1635931800000|2021-11-03 09:30:00|1939.8|1936.8|1939.7|1936.7|1940.8|1937.8|1939.6|1936.6|59
1635932100000|2021-11-03 09:35:00|1938.8|1935.8|1938.8|1935.8|1939.7|1936.7|1938.8|1935.8|30
1635932400000|2021-11-03 09:40:00|1939.7|1936.7|1939.7|1936.7|1939.7|1936.7|1939.6|1936.6|35
1635932700000|2021-11-03 09:45:00|1940.6|1937.6|1940.7|1937.7|1942.7|1939.7|1940.6|1937.6|81
1635933000000|2021-11-03 09:50:00|1940.2|1937.2|1939.7|1936.7|1940.8|1937.8|1938.8|1935.8|47
1635933300000|2021-11-03 09:55:00|1939.6|1936.6|1939.8|1936.8|1939.8|1936.8|1938.8|1935.8|16
1635933600000|2021-11-03 10:00:00|1939.6|1936.6|1938.8|1935.8|1939.7|1936.7|1938.8|1935.8|17
1635933900000|2021-11-03 10:05:00|1938.7|1935.7|1935.7|1932.7|1938.7|1935.7|1935.7|1932.7|13
1635934200000|2021-11-03 10:10:00|1936.6|1933.6|1936.7|1933.7|1936.7|1933.7|1936.6|1933.6|36
1635934500000|2021-11-03 10:15:00|1937.7|1934.7|1936.8|1933.8|1937.7|1934.7|1936.8|1933.8|29
1635934800000|2021-11-03 10:20:00|1936.7|1933.7|1938.3|1935.3|1938.3|1935.3|1935.7|1932.7|218
1635935100000|2021-11-03 10:25:00|1937.8|1934.8|1937.6|1934.6|1940.2|1937.2|1936.3|1933.3|314
1635935400000|2021-11-03 10:30:00|1937.9|1934.9|1936.3|1933.3|1938.4|1935.4|1935.6|1932.6|24
1635935700000|2021-11-03 10:35:00|1936.4|1933.4|1937.4|1934.4|1938.4|1935.4|1935.9|1932.9|84
1635936000000|2021-11-03 10:40:00|1937.6|1934.6|1936.6|1933.6|1938.4|1935.4|1936.6|1933.6|70
1635936300000|2021-11-03 10:45:00|1936.7|1933.7|1936.8|1933.8|1937.6|1934.6|1936.6|1933.6|22
1635936600000|2021-11-03 10:50:00|1936.7|1933.7|1944.4|1941.4|1944.4|1941.4|1936.7|1933.7|339
1635936900000|2021-11-03 10:55:00|1944.3|1941.3|1942.5|1939.5|1944.3|1941.3|1941.5|1938.5|51
1635937200000|2021-11-03 11:00:00|1942.4|1939.4|1939.5|1936.5|1942.4|1939.4|1939.2|1936.2|41
1635937500000|2021-11-03 11:05:00|1939.7|1936.7|1938.8|1935.8|1939.7|1936.7|1937.8|1934.8|47
1635937800000|2021-11-03 11:10:00|1940.7|1937.7|1940.7|1937.7|1940.7|1937.7|1939.7|1936.7|28
1635938100000|2021-11-03 11:15:00|1939.8|1936.8|1939.8|1936.8|1939.8|1936.8|1939.7|1936.7|27
1635938400000|2021-11-03 11:20:00|1939.7|1936.7|1940.2|1937.2|1940.8|1937.8|1938.8|1935.8|42
1635938700000|2021-11-03 11:25:00|1939.8|1936.8|1942.2|1939.2|1942.8|1939.8|1939.8|1936.8|52
1635939000000|2021-11-03 11:30:00|1942.5|1939.5|1939.7|1936.7|1942.5|1939.5|1939.7|1936.7|27
1635939300000|2021-11-03 11:35:00|1939.3|1936.3|1939.7|1936.7|1940.7|1937.7|1938.8|1935.8|122
1635939600000|2021-11-03 11:40:00|1938.8|1935.8|1939.7|1936.7|1939.8|1936.8|1938.8|1935.8|38
1635939900000|2021-11-03 11:45:00|1939.5|1936.5|1939.7|1936.7|1940.7|1937.7|1938.7|1935.7|70
1635940200000|2021-11-03 11:50:00|1939.5|1936.5|1940.5|1937.5|1940.7|1937.7|1939.5|1936.5|36
1635940500000|2021-11-03 11:55:00|1939.8|1936.8|1943.8|1940.8|1944.5|1941.5|1938.9|1935.9|89
1635940800000|2021-11-03 12:00:00|1943.7|1940.7|1938.8|1935.8|1943.9|1940.9|1937.8|1934.8|470
1635941100000|2021-11-03 12:05:00|1937.8|1934.8|1938|1935|1939|1936|1937|1934|191
1635941400000|2021-11-03 12:10:00|1937.2|1934.2|1933.3|1930.3|1938|1935|1931.8|1928.8|385
1635941700000|2021-11-03 12:15:00|1933.4|1930.4|1936.3|1933.3|1936.3|1933.3|1932.3|1929.3|484
1635942000000|2021-11-03 12:20:00|1936.2|1933.2|1934.3|1931.3|1937|1934|1934.3|1931.3|197
1635942300000|2021-11-03 12:25:00|1933.3|1930.3|1936.3|1933.3|1936.5|1933.5|1933.3|1930.3|116
1635942600000|2021-11-03 12:30:00|1936.4|1933.4|1937.2|1934.2|1938.3|1935.3|1934.5|1931.5|230
1635942900000|2021-11-03 12:35:00|1936.3|1933.3|1936.4|1933.4|1938|1935|1934.7|1931.7|286
1635943200000|2021-11-03 12:40:00|1936|1933|1936|1933|1936.2|1933.2|1935.3|1932.3|104
1635943500000|2021-11-03 12:45:00|1936.2|1933.2|1933|1930|1937|1934|1931|1928|458
1635943800000|2021-11-03 12:50:00|1933.2|1930.2|1932.3|1929.3|1933.2|1930.2|1931.3|1928.3|67
1635944100000|2021-11-03 12:55:00|1932.2|1929.2|1932.2|1929.2|1933.2|1930.2|1932|1929|166
1635944400000|2021-11-03 13:00:00|1932|1929|1932.2|1929.2|1933.2|1930.2|1931.2|1928.2|189
1635944700000|2021-11-03 13:05:00|1932|1929|1933|1930|1933.3|1930.3|1931|1928|164
1635945000000|2021-11-03 13:10:00|1932.7|1929.7|1932.2|1929.2|1932.7|1929.7|1931|1928|220
1635945300000|2021-11-03 13:15:00|1933|1930|1937.8|1934.8|1938.8|1935.8|1932.2|1929.2|247
1635945600000|2021-11-03 13:20:00|1937|1934|1936.8|1933.8|1937.9|1934.9|1936|1933|120
1635945900000|2021-11-03 13:25:00|1936|1933|1936.9|1933.9|1937|1934|1935.9|1932.9|95
1635946200000|2021-11-03 13:30:00|1936|1933|1935|1932|1936|1933|1934|1931|200
1635946500000|2021-11-03 13:35:00|1934.8|1931.8|1934.2|1931.2|1936.2|1933.2|1934|1931|192
1635946800000|2021-11-03 13:40:00|1934.3|1931.3|1936.3|1933.3|1938|1935|1934.3|1931.3|275
1635947100000|2021-11-03 13:45:00|1936.7|1933.7|1937.4|1934.4|1937.4|1934.4|1935.3|1932.3|244
1635947400000|2021-11-03 13:50:00|1937.5|1934.5|1935.2|1932.2|1938.3|1935.3|1934.4|1931.4|129
1635947700000|2021-11-03 13:55:00|1935.3|1932.3|1935.3|1932.3|1936.3|1933.3|1934.3|1931.3|179
1635948000000|2021-11-03 14:00:00|1936.3|1933.3|1932.3|1929.3|1937.2|1934.2|1932.3|1929.3|176
1635948300000|2021-11-03 14:05:00|1932.2|1929.2|1931.4|1928.4|1932.3|1929.3|1931.3|1928.3|224
1635948600000|2021-11-03 14:10:00|1931.3|1928.3|1930.3|1927.3|1933.3|1930.3|1930.3|1927.3|507
1635948900000|2021-11-03 14:15:00|1929.3|1926.3|1932.5|1929.5|1934.3|1931.3|1928.4|1925.4|394
1635949200000|2021-11-03 14:20:00|1932.4|1929.4|1933.3|1930.3|1935.3|1932.3|1932.4|1929.4|376
1635949500000|2021-11-03 14:25:00|1933.1|1930.1|1934.1|1931.1|1934.3|1931.3|1933|1930|170
1635949800000|2021-11-03 14:30:00|1934.3|1931.3|1932.3|1929.3|1934.3|1931.3|1932.1|1929.1|145
1635950100000|2021-11-03 14:35:00|1932.1|1929.1|1932.1|1929.1|1932.3|1929.3|1932.1|1929.1|177
1635950400000|2021-11-03 14:40:00|1932.3|1929.3|1936|1933|1936|1933|1932.3|1929.3|279
1635950700000|2021-11-03 14:45:00|1935.6|1932.6|1936|1933|1937.9|1934.9|1935|1932|360
1635951000000|2021-11-03 14:50:00|1936.8|1933.8|1937|1934|1937.8|1934.8|1936|1933|192
1635951300000|2021-11-03 14:55:00|1936.3|1933.3|1935.3|1932.3|1936.9|1933.9|1935|1932|247
1635951600000|2021-11-03 15:00:00|1935.1|1932.1|1935|1932|1936|1933|1934.3|1931.3|187
1635951900000|2021-11-03 15:05:00|1936.8|1933.8|1936.8|1933.8|1937.8|1934.8|1935|1932|391
1635952200000|2021-11-03 15:10:00|1936|1933|1936.8|1933.8|1937|1934|1935|1932|168
1635952500000|2021-11-03 15:15:00|1936.9|1933.9|1936.8|1933.8|1937|1934|1936.8|1933.8|150
1635952800000|2021-11-03 15:20:00|1936.9|1933.9|1935.9|1932.9|1937|1934|1935.8|1932.8|160
1635953100000|2021-11-03 15:25:00|1935.8|1932.8|1939.6|1936.6|1940.5|1937.5|1935.8|1932.8|387
1635953400000|2021-11-03 15:30:00|1939.5|1936.5|1940.9|1937.9|1942.3|1939.3|1937.8|1934.8|390
1635953700000|2021-11-03 15:35:00|1941.4|1938.4|1940.8|1937.8|1941.4|1938.4|1939.8|1936.8|140
1635954000000|2021-11-03 15:40:00|1940.6|1937.6|1939.5|1936.5|1940.6|1937.6|1939.5|1936.5|88
1635954300000|2021-11-03 15:45:00|1938.8|1935.8|1938.8|1935.8|1939.5|1936.5|1937.8|1934.8|119
1635954600000|2021-11-03 15:50:00|1939.8|1936.8|1939|1936|1940.6|1937.6|1937.9|1934.9|262
1635954900000|2021-11-03 15:55:00|1938.9|1935.9|1937|1934|1939|1936|1937|1934|294
1635955200000|2021-11-03 16:00:00|1936.3|1933.3|1936|1933|1936.3|1933.3|1936|1933|291
1635955500000|2021-11-03 16:05:00|1936.1|1933.1|1936|1933|1937|1934|1936|1933|134
1635955800000|2021-11-03 16:10:00|1936.1|1933.1|1937|1934|1937|1934|1936|1933|185
1635956100000|2021-11-03 16:15:00|1936.3|1933.3|1936.1|1933.1|1936.3|1933.3|1935.1|1932.1|179
1635956400000|2021-11-03 16:20:00|1936|1933|1935.3|1932.3|1936.3|1933.3|1935.3|1932.3|142
1635956700000|2021-11-03 16:25:00|1935.1|1932.1|1935|1932|1936|1933|1935|1932|188
1635957000000|2021-11-03 16:30:00|1935.3|1932.3|1937.3|1934.3|1938|1935|1935.3|1932.3|233
1635957300000|2021-11-03 16:35:00|1936.3|1933.3|1938|1935|1938.1|1935.1|1936.3|1933.3|255
1635957600000|2021-11-03 16:40:00|1937.4|1934.4|1935|1932|1938.1|1935.1|1935|1932|385
1635957900000|2021-11-03 16:45:00|1935.1|1932.1|1935.3|1932.3|1936.1|1933.1|1934.3|1931.3|486
1635958200000|2021-11-03 16:50:00|1936|1933|1935.5|1932.5|1936.5|1933.5|1932.5|1929.5|2016
1635958500000|2021-11-03 16:55:00|1934.5|1931.5|1935.4|1932.4|1935.5|1932.5|1933.5|1930.5|685
1636014600000|2021-11-04 08:30:00|1934.9|1931.9|1936.2|1933.2|1937.2|1934.2|1934.4|1931.4|122
1636014900000|2021-11-04 08:35:00|1936.3|1933.3|1937.2|1934.2|1938.2|1935.2|1936.3|1933.3|70
1636015200000|2021-11-04 08:40:00|1937.3|1934.3|1938.2|1935.2|1938.2|1935.2|1936.8|1933.8|60
1636015500000|2021-11-04 08:45:00|1938.5|1935.5|1940.2|1937.2|1940.5|1937.5|1938.2|1935.2|235
1636015800000|2021-11-04 08:50:00|1940|1937|1940|1937|1940.2|1937.2|1939.2|1936.2|48
1636016100000|2021-11-04 08:55:00|1939.9|1936.9|1940.2|1937.2|1940.2|1937.2|1939.2|1936.2|45
1636016400000|2021-11-04 09:00:00|||||||||15
1636016700000|2021-11-04 09:05:00|||||||||4
1636017000000|2021-11-04 09:10:00|||||||||53
1636017300000|2021-11-04 09:15:00|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|25
1636017600000|2021-11-04 09:20:00|1940.4|1937.4|1941.2|1938.2|1941.2|1938.2|1940.2|1937.2|29
1636017900000|2021-11-04 09:25:00|1941.3|1938.3|1941.2|1938.2|1941.3|1938.3|1941.2|1938.2|11
1636018200000|2021-11-04 09:30:00|||||||||22
1636018500000|2021-11-04 09:35:00|||||||||29
1636018800000|2021-11-04 09:40:00|1943.9|1940.9|1947.9|1944.9|1948.9|1945.9|1943.9|1940.9|325
1636019100000|2021-11-04 09:45:00|1947.5|1944.5|1946.9|1943.9|1947.5|1944.5|1945.9|1942.9|64
1636019400000|2021-11-04 09:50:00|1946.5|1943.5|1947.9|1944.9|1948.9|1945.9|1946.5|1943.5|506
1636019700000|2021-11-04 09:55:00|1948.4|1945.4|1951.4|1948.4|1952.6|1949.6|1948.4|1945.4|754
1636020000000|2021-11-04 10:00:00|1950.6|1947.6|1951.6|1948.6|1952|1949|1950.4|1947.4|92
1636020300000|2021-11-04 10:05:00|1952|1949|1952.4|1949.4|1952.4|1949.4|1951.5|1948.5|132
1636020600000|2021-11-04 10:10:00|||||||||101
1636020900000|2021-11-04 10:15:00|1951.6|1948.6|1951.5|1948.5|1952.4|1949.4|1951.4|1948.4|26
1636021200000|2021-11-04 10:20:00|1951.4|1948.4|1952.4|1949.4|1952.4|1949.4|1951.4|1948.4|56
1636021500000|2021-11-04 10:25:00|1952.5|1949.5|1953.4|1950.4|1953.5|1950.5|1952.5|1949.5|31
1636021800000|2021-11-04 10:30:00|1952.5|1949.5|1952.4|1949.4|1953.4|1950.4|1952.4|1949.4|41
1636022100000|2021-11-04 10:35:00|1952.5|1949.5|1953.1|1950.1|1954.4|1951.4|1952.4|1949.4|282
1636022400000|2021-11-04 10:40:00|1953.3|1950.3|1952.1|1949.1|1953.3|1950.3|1952.1|1949.1|57
1636022700000|2021-11-04 10:45:00|1952.3|1949.3|1955.1|1952.1|1955.1|1952.1|1952.1|1949.1|476
1636023000000|2021-11-04 10:50:00|1954.1|1951.1|1953.4|1950.4|1954.3|1951.3|1953.3|1950.3|60
1636023300000|2021-11-04 10:55:00|1953.8|1950.8|1953.3|1950.3|1953.8|1950.8|1953.3|1950.3|111
1636023600000|2021-11-04 11:00:00|1953.4|1950.4|1955.1|1952.1|1955.1|1952.1|1953.4|1950.4|216
1636023900000|2021-11-04 11:05:00|1956.1|1953.1|1958.1|1955.1|1958.9|1955.9|1956.1|1953.1|281
1636024200000|2021-11-04 11:10:00|1957.4|1954.4|1956.9|1953.9|1958|1955|1956.9|1953.9|257
1636024500000|2021-11-04 11:15:00|1956.5|1953.5|1956|1953|1957.1|1954.1|1956|1953|63
1636024800000|2021-11-04 11:20:00|1955.9|1952.9|1958.9|1955.9|1958.9|1955.9|1955.9|1952.9|65
1636025100000|2021-11-04 11:25:00|1957.9|1954.9|1957|1954|1958.7|1955.7|1955.1|1952.1|80
1636025400000|2021-11-04 11:30:00|1956.9|1953.9|1957.5|1954.5|1957.9|1954.9|1956.5|1953.5|78
1636025700000|2021-11-04 11:35:00|1957.9|1954.9|1955.2|1952.2|1958.1|1955.1|1955.1|1952.1|182
1636026000000|2021-11-04 11:40:00|1955.1|1952.1|1957|1954|1957|1954|1955.1|1952.1|150
1636026300000|2021-11-04 11:45:00|1957.1|1954.1|1956.9|1953.9|1957.1|1954.1|1956.1|1953.1|67
1636026600000|2021-11-04 11:50:00|1957|1954|1957.9|1954.9|1958.1|1955.1|1957|1954|135
1636026900000|2021-11-04 11:55:00|1958|1955|1960.6|1957.6|1960.6|1957.6|1958|1955|758
1636027200000|2021-11-04 12:00:00|1959.6|1956.6|1963.3|1960.3|1963.3|1960.3|1959.6|1956.6|1066
1636027500000|2021-11-04 12:05:00|1963.8|1960.8|1965.3|1962.3|1965.3|1962.3|1962.3|1959.3|652
1636027800000|2021-11-04 12:10:00|1964.5|1961.5|1966.1|1963.1|1966.1|1963.1|1964.3|1961.3|741
1636028100000|2021-11-04 12:15:00|1965.1|1962.1|1968.8|1965.8|1969.6|1966.6|1965.1|1962.1|562
1636028400000|2021-11-04 12:20:00|1969.1|1966.1|1967.1|1964.1|1969.6|1966.6|1966.1|1963.1|434
1636028700000|2021-11-04 12:25:00|1967.8|1964.8|1966.8|1963.8|1967.8|1964.8|1966.1|1963.1|365
1636029000000|2021-11-04 12:30:00|1967|1964|1968.8|1965.8|1969.8|1966.8|1966.8|1963.8|628
1636029300000|2021-11-04 12:35:00|1968.5|1965.5|1970.8|1967.8|1970.8|1967.8|1968.5|1965.5|443
1636029600000|2021-11-04 12:40:00|1970.1|1967.1|1970.8|1967.8|1970.8|1967.8|1970|1967|443
1636029900000|2021-11-04 12:45:00|1970.1|1967.1|1970.1|1967.1|1972.1|1969.1|1970.1|1967.1|383
1636030200000|2021-11-04 12:50:00|1971.1|1968.1|1971.2|1968.2|1972.2|1969.2|1968.3|1965.3|474
1636030500000|2021-11-04 12:55:00|1971.3|1968.3|1973.1|1970.1|1974.1|1971.1|1971.3|1968.3|979
1636030800000|2021-11-04 13:00:00|1972.3|1969.3|1970.3|1967.3|1974.1|1971.1|1965.5|1962.5|663
1636031100000|2021-11-04 13:05:00|1969.5|1966.5|1966.6|1963.6|1970|1967|1966.5|1963.5|322
1636031400000|2021-11-04 13:10:00|1967.3|1964.3|1970.6|1967.6|1971.3|1968.3|1965.6|1962.6|521
1636031700000|2021-11-04 13:15:00|1970.5|1967.5|1974.1|1971.1|1974.1|1971.1|1970.5|1967.5|185
1636032000000|2021-11-04 13:20:00|1973.3|1970.3|1973.3|1970.3|1974.3|1971.3|1973.1|1970.1|193
1636032300000|2021-11-04 13:25:00|1974.1|1971.1|1974.8|1971.8|1975|1972|1973.1|1970.1|733
1636032600000|2021-11-04 13:30:00|1974.1|1971.1|1974.8|1971.8|1975|1972|1973.1|1970.1|612
1636032900000|2021-11-04 13:35:00|1974.6|1971.6|1974|1971|1974.8|1971.8|1973.1|1970.1|431
1636033200000|2021-11-04 13:40:00|1973.8|1970.8|1975.8|1972.8|1975.8|1972.8|1973.8|1970.8|296
1636033500000|2021-11-04 13:45:00|1976|1973|1971.3|1968.3|1976|1973|1970.7|1967.7|556
1636033800000|2021-11-04 13:50:00|1972.1|1969.1|1971.3|1968.3|1973.2|1970.2|1971.3|1968.3|204
1636034100000|2021-11-04 13:55:00|1972.8|1969.8|1973.2|1970.2|1973.3|1970.3|1972.8|1969.8|400
1636034400000|2021-11-04 14:00:00|1973.3|1970.3|1973.2|1970.2|1973.3|1970.3|1970.3|1967.3|327
1636034700000|2021-11-04 14:05:00|1972.5|1969.5|1968.8|1965.8|1973.3|1970.3|1968.8|1965.8|629
1636035000000|2021-11-04 14:10:00|1966.8|1963.8|1968.8|1965.8|1969.7|1966.7|1966.1|1963.1|392
1636035300000|2021-11-04 14:15:00|1969|1966|1967.8|1964.8|1970|1967|1967.8|1964.8|282
1636035600000|2021-11-04 14:20:00|1968.2|1965.2|1966.8|1963.8|1968.6|1965.6|1965|1962|470
1636035900000|2021-11-04 14:25:00|1966|1963|1963.8|1960.8|1966.8|1963.8|1963.1|1960.1|373
1636036200000|2021-11-04 14:30:00|1963.1|1960.1|1963.1|1960.1|1964.1|1961.1|1963.1|1960.1|520
1636036500000|2021-11-04 14:35:00|1963.2|1960.2|1965.1|1962.1|1967|1964|1963.2|1960.2|373
1636036800000|2021-11-04 14:40:00|1965|1962|1966.8|1963.8|1966.8|1963.8|1965|1962|266
1636037100000|2021-11-04 14:45:00|1967|1964|1963.4|1960.4|1967|1964|1963.4|1960.4|361
1636037400000|2021-11-04 14:50:00|1963.3|1960.3|1958.6|1955.6|1964.3|1961.3|1958.5|1955.5|405
1636037700000|2021-11-04 14:55:00|1958.5|1955.5|1959.2|1956.2|1959.5|1956.5|1957.5|1954.5|494
1636038000000|2021-11-04 15:00:00|1959.3|1956.3|1958.6|1955.6|1960.3|1957.3|1958.3|1955.3|344
1636038300000|2021-11-04 15:05:00|1959.3|1956.3|1961.1|1958.1|1961.3|1958.3|1958.6|1955.6|399
1636038600000|2021-11-04 15:10:00|1961.3|1958.3|1958.6|1955.6|1961.3|1958.3|1958.6|1955.6|194
1636038900000|2021-11-04 15:15:00|1957.6|1954.6|1956.6|1953.6|1957.6|1954.6|1954.6|1951.6|959
1636039200000|2021-11-04 15:20:00|1956.7|1953.7|1954|1951|1956.7|1953.7|1953.2|1950.2|470
1636039500000|2021-11-04 15:25:00|1954.5|1951.5|1950.7|1947.7|1954.7|1951.7|1949.9|1946.9|712
1636039800000|2021-11-04 15:30:00|1953.6|1950.6|1952.6|1949.6|1955.6|1952.6|1951.9|1948.9|621
1636040100000|2021-11-04 15:35:00|1952.7|1949.7|1951.9|1948.9|1953.7|1950.7|1951|1948|198
1636040400000|2021-11-04 15:40:00|1950.9|1947.9|1950.9|1947.9|1952.9|1949.9|1950.6|1947.6|359
1636040700000|2021-11-04 15:45:00|1951.4|1948.4|1953.6|1950.6|1953.6|1950.6|1951.4|1948.4|273
1636041000000|2021-11-04 15:50:00|1952.9|1949.9|1952.7|1949.7|1953.6|1950.6|1952.4|1949.4|214
1636041300000|2021-11-04 15:55:00|1952.9|1949.9|1953.6|1950.6|1953.6|1950.6|1951.9|1948.9|271
1636041600000|2021-11-04 16:00:00|1954.3|1951.3|1959.5|1956.5|1960.1|1957.1|1954.3|1951.3|834
1636041900000|2021-11-04 16:05:00|1959.3|1956.3|1961.3|1958.3|1961.6|1958.6|1959.3|1956.3|391
1636042200000|2021-11-04 16:10:00|1960.6|1957.6|1961.3|1958.3|1961.5|1958.5|1959.5|1956.5|175
1636042500000|2021-11-04 16:15:00|1961|1958|1960.5|1957.5|1961.3|1958.3|1960.3|1957.3|128
1636042800000|2021-11-04 16:20:00|1960.3|1957.3|1960.7|1957.7|1960.7|1957.7|1959.6|1956.6|224
1636043100000|2021-11-04 16:25:00|1960.9|1957.9|1960.9|1957.9|1961.6|1958.6|1959.7|1956.7|329
1636043400000|2021-11-04 16:30:00|1961.9|1958.9|1960.9|1957.9|1961.9|1958.9|1960|1957|293
1636043700000|2021-11-04 16:35:00|1961.9|1958.9|1960.1|1957.1|1961.9|1958.9|1959.9|1956.9|662
1636044000000|2021-11-04 16:40:00|1959.8|1956.8|1956.1|1953.1|1959.8|1956.8|1955.1|1952.1|489
1636044300000|2021-11-04 16:45:00|1957|1954|1959.1|1956.1|1959.1|1956.1|1957|1954|220
1636044600000|2021-11-04 16:50:00|1959|1956|1957.8|1954.8|1959.8|1956.8|1957.1|1954.1|1705
1636044900000|2021-11-04 16:55:00|1957.1|1954.1|1958|1955|1959.7|1956.7|1955.1|1952.1|1681
1636101000000|2021-11-05 08:30:00|1960|1957|1957.7|1954.7|1960|1957|1955.9|1952.9|360
1636101300000|2021-11-05 08:35:00|1957.6|1954.6|1959.6|1956.6|1960|1957|1957.6|1954.6|89
1636101600000|2021-11-05 08:40:00|1960|1957|1962.2|1959.2|1962.4|1959.4|1959.7|1956.7|230
1636101900000|2021-11-05 08:45:00|1962.1|1959.1|1958.4|1955.4|1962.1|1959.1|1958.4|1955.4|102
1636102200000|2021-11-05 08:50:00|1958.5|1955.5|1957.4|1954.4|1958.7|1955.7|1957.2|1954.2|59
1636102500000|2021-11-05 08:55:00|1957.2|1954.2|1958.4|1955.4|1958.4|1955.4|1956.5|1953.5|26
1636102800000|2021-11-05 09:00:00|1958.2|1955.2|1956.3|1953.3|1958.3|1955.3|1955.5|1952.5|86
1636103100000|2021-11-05 09:05:00|1955.5|1952.5|1955.3|1952.3|1957.2|1954.2|1955.2|1952.2|101
1636103400000|2021-11-05 09:10:00|1955.2|1952.2|1955.3|1952.3|1955.3|1952.3|1954.5|1951.5|102
1636103700000|2021-11-05 09:15:00|1954.8|1951.8|1956.3|1953.3|1957.2|1954.2|1954.5|1951.5|95
1636104000000|2021-11-05 09:20:00|1956.2|1953.2|1955.3|1952.3|1956.2|1953.2|1955.2|1952.2|23
1636104300000|2021-11-05 09:25:00|1956.2|1953.2|1954.5|1951.5|1956.3|1953.3|1954.5|1951.5|60
1636104600000|2021-11-05 09:30:00|1953.5|1950.5|1954.5|1951.5|1955.3|1952.3|1953.5|1950.5|91
1636104900000|2021-11-05 09:35:00|1954.3|1951.3|1955.2|1952.2|1955.2|1952.2|1954.3|1951.3|70
1636105200000|2021-11-05 09:40:00|1955.3|1952.3|1956.3|1953.3|1956.3|1953.3|1955.3|1952.3|9
1636105500000|2021-11-05 09:45:00|1957.2|1954.2|1956.2|1953.2|1957.2|1954.2|1956.2|1953.2|32
1636105800000|2021-11-05 09:50:00|1956.3|1953.3|1955.3|1952.3|1956.3|1953.3|1955.3|1952.3|19
1636106100000|2021-11-05 09:55:00|1955.2|1952.2|1955.2|1952.2|1955.2|1952.2|1955.2|1952.2|6
1636106400000|2021-11-05 10:00:00|1955.3|1952.3|1954.2|1951.2|1955.3|1952.3|1954.2|1951.2|96
1636106700000|2021-11-05 10:05:00|1953.3|1950.3|1953.5|1950.5|1954.5|1951.5|1952.5|1949.5|57
1636107000000|2021-11-05 10:10:00|1953.8|1950.8|1953.5|1950.5|1954.3|1951.3|1953.3|1950.3|35
1636107300000|2021-11-05 10:15:00|1953.7|1950.7|1954|1951|1954.5|1951.5|1953.5|1950.5|38
1636107600000|2021-11-05 10:20:00|1954.3|1951.3|1953.3|1950.3|1954.5|1951.5|1952.5|1949.5|44
1636107900000|2021-11-05 10:25:00|1953|1950|1953.3|1950.3|1953.5|1950.5|1953|1950|35
1636108200000|2021-11-05 10:30:00|1953.5|1950.5|1953.5|1950.5|1954.3|1951.3|1952.5|1949.5|28
1636108500000|2021-11-05 10:35:00|1953.3|1950.3|1952.5|1949.5|1953.3|1950.3|1951.5|1948.5|58
1636108800000|2021-11-05 10:40:00|1952.3|1949.3|1952.8|1949.8|1953.3|1950.3|1951.8|1948.8|56
1636109100000|2021-11-05 10:45:00|1952.5|1949.5|1952.3|1949.3|1952.8|1949.8|1952.3|1949.3|15
1636109400000|2021-11-05 10:50:00|1952.5|1949.5|1952.3|1949.3|1953.2|1950.2|1952.3|1949.3|14
1636109700000|2021-11-05 10:55:00|||||||||11
1636110000000|2021-11-05 11:00:00|1952.2|1949.2|1951.5|1948.5|1952.3|1949.3|1951.5|1948.5|29
1636110300000|2021-11-05 11:05:00|1951.3|1948.3|1952.2|1949.2|1952.3|1949.3|1951.3|1948.3|34
1636110600000|2021-11-05 11:10:00|1952.3|1949.3|1952.3|1949.3|1952.3|1949.3|1952.3|1949.3|2
1636110900000|2021-11-05 11:15:00|1952.5|1949.5|1953.3|1950.3|1953.3|1950.3|1952.5|1949.5|23
1636111200000|2021-11-05 11:20:00|1953.8|1950.8|1952.3|1949.3|1953.8|1950.8|1952.3|1949.3|33
1636111500000|2021-11-05 11:25:00|1952.2|1949.2|1954.3|1951.3|1954.7|1951.7|1951.3|1948.3|66
1636111800000|2021-11-05 11:30:00|1955.2|1952.2|1957.2|1954.2|1957.2|1954.2|1955.2|1952.2|128
1636112100000|2021-11-05 11:35:00|1956.5|1953.5|1959.9|1956.9|1959.9|1956.9|1956.3|1953.3|263
1636112400000|2021-11-05 11:40:00|1960.2|1957.2|1960.2|1957.2|1960.6|1957.6|1959.9|1956.9|94
1636112700000|2021-11-05 11:45:00|1960.1|1957.1|1960.2|1957.2|1960.9|1957.9|1959.9|1956.9|47
1636113000000|2021-11-05 11:50:00|1960.9|1957.9|1960.9|1957.9|1962.9|1959.9|1960.2|1957.2|112
1636113300000|2021-11-05 11:55:00|1960.8|1957.8|1962.8|1959.8|1963.8|1960.8|1959.9|1956.9|196
1636113600000|2021-11-05 12:00:00|1962.9|1959.9|1962.9|1959.9|1963.9|1960.9|1961.9|1958.9|383
1636113900000|2021-11-05 12:05:00|1963.1|1960.1|1962.9|1959.9|1963.8|1960.8|1961.9|1958.9|169
1636114200000|2021-11-05 12:10:00|1962.8|1959.8|1964.7|1961.7|1964.7|1961.7|1959.9|1956.9|319
1636114500000|2021-11-05 12:15:00|1963.9|1960.9|1963.9|1960.9|1965.7|1962.7|1963.9|1960.9|288
1636114800000|2021-11-05 12:20:00|1963.8|1960.8|1961.2|1958.2|1963.8|1960.8|1961.1|1958.1|202
1636115100000|2021-11-05 12:25:00|1965.7|1962.7|1965.7|1962.7|1965.7|1962.7|1965.7|1962.7|62
1636115400000|2021-11-05 12:30:00|1964.9|1961.9|1962.9|1959.9|1965.7|1962.7|1961.1|1958.1|333
1636115700000|2021-11-05 12:35:00|1963.1|1960.1|1964.1|1961.1|1964.2|1961.2|1962.2|1959.2|124
1636116000000|2021-11-05 12:40:00|1963.9|1960.9|1962.9|1959.9|1964.9|1961.9|1961.2|1958.2|149
1636116300000|2021-11-05 12:45:00|1962.1|1959.1|1964.9|1961.9|1964.9|1961.9|1962.1|1959.1|88
1636116600000|2021-11-05 12:50:00|1965.7|1962.7|1965.7|1962.7|1965.7|1962.7|1964.8|1961.8|61
1636116900000|2021-11-05 12:55:00|1964.9|1961.9|1965.7|1962.7|1965.8|1962.8|1964.9|1961.9|41
1636117200000|2021-11-05 13:00:00|1965.3|1962.3|1970.1|1967.1|1970.1|1967.1|1963.9|1960.9|257
1636117500000|2021-11-05 13:05:00|1969.1|1966.1|1969.3|1966.3|1970.1|1967.1|1967.4|1964.4|435
1636117800000|2021-11-05 13:10:00|1970.1|1967.1|1970.1|1967.1|1970.4|1967.4|1969.1|1966.1|371
1636118100000|2021-11-05 13:15:00|1970.3|1967.3|1970.4|1967.4|1970.4|1967.4|1969.4|1966.4|90
1636118400000|2021-11-05 13:20:00|1970.3|1967.3|1970.4|1967.4|1971.1|1968.1|1970.1|1967.1|196
1636118700000|2021-11-05 13:25:00|1970.3|1967.3|1970.3|1967.3|1970.3|1967.3|1970.1|1967.1|120
1636119000000|2021-11-05 13:30:00|1971|1968|1974.1|1971.1|1974.9|1971.9|1971|1968|1115
1636119300000|2021-11-05 13:35:00|1974.9|1971.9|1974.5|1971.5|1974.9|1971.9|1973.9|1970.9|209
1636119600000|2021-11-05 13:40:00|1974.1|1971.1|1975|1972|1975|1972|1974.1|1971.1|179
1636119900000|2021-11-05 13:45:00|1974.9|1971.9|1974.9|1971.9|1975|1972|1974.1|1971.1|164
1636120200000|2021-11-05 13:50:00|1975|1972|1976.9|1973.9|1977.6|1974.6|1974.1|1971.1|772
1636120500000|2021-11-05 13:55:00|1977.2|1974.2|1974.9|1971.9|1977.6|1974.6|1974|1971|764
1636120800000|2021-11-05 14:00:00|1975|1972|1975.9|1972.9|1976.9|1973.9|1974.9|1971.9|253
1636121100000|2021-11-05 14:05:00|1975.6|1972.6|1974.9|1971.9|1975.9|1972.9|1973.9|1970.9|443
1636121400000|2021-11-05 14:10:00|1975.6|1972.6|1976.6|1973.6|1976.6|1973.6|1974.9|1971.9|383
1636121700000|2021-11-05 14:15:00|1976.5|1973.5|1975.6|1972.6|1976.6|1973.6|1975.3|1972.3|399
1636122000000|2021-11-05 14:20:00|1974.9|1971.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|268
1636122300000|2021-11-05 14:25:00|1974.7|1971.7|1975.9|1972.9|1976.7|1973.7|1973.9|1970.9|131
1636122600000|2021-11-05 14:30:00|1976.6|1973.6|1976.6|1973.6|1977.6|1974.6|1976.6|1973.6|159
1636122900000|2021-11-05 14:35:00|1977|1974|1976.6|1973.6|1977.5|1974.5|1976.6|1973.6|260
1636123200000|2021-11-05 14:40:00|1977.3|1974.3|1976.5|1973.5|1977.6|1974.6|1976.3|1973.3|243
1636123500000|2021-11-05 14:45:00|1976.3|1973.3|1982.1|1979.1|1982.1|1979.1|1976.3|1973.3|1482
1636123800000|2021-11-05 14:50:00|1982.8|1979.8|1980.1|1977.1|1983.1|1980.1|1980.1|1977.1|889
1636124100000|2021-11-05 14:55:00|1980.2|1977.2|1979.3|1976.3|1981.1|1978.1|1979.3|1976.3|498
1636124400000|2021-11-05 15:00:00|1979.7|1976.7|1982.2|1979.2|1982.2|1979.2|1979.7|1976.7|543
1636124700000|2021-11-05 15:05:00|1982.1|1979.1|1982.8|1979.8|1983.2|1980.2|1982.1|1979.1|625
1636125000000|2021-11-05 15:10:00|1983.3|1980.3|1982.9|1979.9|1984.4|1981.4|1982.8|1979.8|919
1636125300000|2021-11-05 15:15:00|1983.1|1980.1|1986.9|1983.9|1986.9|1983.9|1982.9|1979.9|560
1636125600000|2021-11-05 15:20:00|1986.8|1983.8|1987.1|1984.1|1987.2|1984.2|1985.9|1982.9|742
1636125900000|2021-11-05 15:25:00|1987.2|1984.2|1986.2|1983.2|1987.2|1984.2|1985.5|1982.5|406
1636126200000|2021-11-05 15:30:00|1986.3|1983.3|1988.3|1985.3|1988.3|1985.3|1986.3|1983.3|219
1636126500000|2021-11-05 15:35:00|1989.1|1986.1|1990.1|1987.1|1990.3|1987.3|1989.1|1986.1|731
1636126800000|2021-11-05 15:40:00|1990.2|1987.2|1986.3|1983.3|1990.2|1987.2|1985.3|1982.3|664
1636127100000|2021-11-05 15:45:00|1986.5|1983.5|1987.5|1984.5|1987.5|1984.5|1985.6|1982.6|89
1636127400000|2021-11-05 15:50:00|1987.6|1984.6|1987.3|1984.3|1987.6|1984.6|1987.3|1984.3|248
1636127700000|2021-11-05 15:55:00|1987.5|1984.5|1986.6|1983.6|1987.6|1984.6|1986.3|1983.3|206
1636128000000|2021-11-05 16:00:00|1986.5|1983.5|1982.9|1979.9|1986.6|1983.6|1980|1977|582
1636128300000|2021-11-05 16:05:00|1982.7|1979.7|1984.1|1981.1|1984.1|1981.1|1980|1977|409
1636128600000|2021-11-05 16:10:00|1984.5|1981.5|1983.9|1980.9|1985|1982|1983.1|1980.1|275
1636128900000|2021-11-05 16:15:00|1984.1|1981.1|1985|1982|1985.9|1982.9|1983.1|1980.1|246
1636129200000|2021-11-05 16:20:00|1984.9|1981.9|1985.9|1982.9|1986.7|1983.7|1984.9|1981.9|335
1636129500000|2021-11-05 16:25:00|1986|1983|1985.9|1982.9|1986.9|1983.9|1985.5|1982.5|264
1636129800000|2021-11-05 16:30:00|1986.2|1983.2|1986.1|1983.1|1986.2|1983.2|1985.9|1982.9|181
1636130100000|2021-11-05 16:35:00|1986.9|1983.9|1986.7|1983.7|1987.7|1984.7|1984.8|1981.8|295
1636130400000|2021-11-05 16:40:00|1986.8|1983.8|1987.6|1984.6|1988.6|1985.6|1986.7|1983.7|342
1636130700000|2021-11-05 16:45:00|1988|1985|1990.1|1987.1|1990.6|1987.6|1987.6|1984.6|1349
1636131000000|2021-11-05 16:50:00|1990.2|1987.2|1988.4|1985.4|1990.3|1987.3|1986.8|1983.8|2942
1636131300000|2021-11-05 16:55:00|1988.1|1985.1|1992.1|1989.1|1992.1|1989.1|1987.1|1984.1|1352
1636362600000|2021-11-08 09:10:00|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|0
1636362900000|2021-11-08 09:15:00|1994.8|1991.8|1994.5|1991.5|1995.5|1992.5|1994.5|1991.5|61
1636363200000|2021-11-08 09:20:00|1995.5|1992.5|1995.7|1992.7|1996.5|1993.5|1995.5|1992.5|296
1636363500000|2021-11-08 09:25:00|1996.1|1993.1|1996.6|1993.6|1999.3|1996.3|1995.5|1992.5|937
1636363800000|2021-11-08 09:30:00|1996.7|1993.7|1996.7|1993.7|1998.1|1995.1|1996.6|1993.6|81
1636364100000|2021-11-08 09:35:00|1997.7|1994.7|1997.7|1994.7|1998.6|1995.6|1997.7|1994.7|224
1636364400000|2021-11-08 09:40:00|1998.1|1995.1|1997.7|1994.7|1998.6|1995.6|1997.6|1994.6|115
1636364700000|2021-11-08 09:45:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1998.4|1995.4|40
1636365000000|2021-11-08 09:50:00|1998.6|1995.6|1998.7|1995.7|1998.7|1995.7|1998.4|1995.4|154
1636365300000|2021-11-08 09:55:00|1998.2|1995.2|1998.4|1995.4|1998.4|1995.4|1997.4|1994.4|88
1636365600000|2021-11-08 10:00:00|1998.6|1995.6|1998.4|1995.4|1998.6|1995.6|1997.7|1994.7|51
1636365900000|2021-11-08 10:05:00|1998.6|1995.6|1998.4|1995.4|1998.6|1995.6|1997.4|1994.4|148
1636366200000|2021-11-08 10:10:00|1999.4|1996.4|1999.2|1996.2|1999.4|1996.4|1998.3|1995.3|264
1636366500000|2021-11-08 10:15:00|1999|1996|1998.4|1995.4|1999|1996|1998.3|1995.3|32
1636366800000|2021-11-08 10:20:00|1998.8|1995.8|1999.2|1996.2|1999.2|1996.2|1998.4|1995.4|44
1636367100000|2021-11-08 10:25:00|1998.4|1995.4|1998.4|1995.4|1998.8|1995.8|1998.3|1995.3|61
1636367400000|2021-11-08 10:30:00|1998.3|1995.3|1999.4|1996.4|1999.4|1996.4|1998.3|1995.3|123
1636367700000|2021-11-08 10:35:00|2000.2|1997.2|2000.2|1997.2|2000.2|1997.2|2000.2|1997.2|276
1636368000000|2021-11-08 10:40:00|||||||||110
1636368300000|2021-11-08 10:45:00|||||||||57
1636368600000|2021-11-08 10:50:00|2001.2|1998.2|2001.2|1998.2|2001.2|1998.2|2000.2|1997.2|73
1636368900000|2021-11-08 10:55:00|2000.2|1997.2|1999.4|1996.4|2000.3|1997.3|1999.4|1996.4|42
1636369200000|2021-11-08 11:00:00|2000.2|1997.2|2000.4|1997.4|2000.4|1997.4|2000.2|1997.2|108
1636369500000|2021-11-08 11:05:00|2001.2|1998.2|2001.2|1998.2|2001.2|1998.2|2000.4|1997.4|142
1636369800000|2021-11-08 11:10:00|2000.8|1997.8|2000.3|1997.3|2001.2|1998.2|2000.3|1997.3|116
1636370100000|2021-11-08 11:15:00|2000.2|1997.2|2000.2|1997.2|2000.3|1997.3|1999.4|1996.4|55
1636370400000|2021-11-08 11:20:00|1999.4|1996.4|1999.2|1996.2|1999.8|1996.8|1998.4|1995.4|54
1636370700000|2021-11-08 11:25:00|1999.4|1996.4|1999.2|1996.2|1999.4|1996.4|1999.2|1996.2|35
1636371000000|2021-11-08 11:30:00|1998.3|1995.3|1998.4|1995.4|1998.4|1995.4|1998.3|1995.3|27
1636371300000|2021-11-08 11:35:00|1998.3|1995.3|1998.4|1995.4|1998.4|1995.4|1998.3|1995.3|6
1636371600000|2021-11-08 11:40:00|1998.8|1995.8|1999.1|1996.1|1999.2|1996.2|1998.8|1995.8|65
1636371900000|2021-11-08 11:45:00|||||||||14
1636372200000|2021-11-08 11:50:00|||||||||7
1636372500000|2021-11-08 11:55:00|2000.1|1997.1|1999.4|1996.4|2000.1|1997.1|1999.1|1996.1|37
1636372800000|2021-11-08 12:00:00|1999.3|1996.3|1998.4|1995.4|1999.8|1996.8|1998.4|1995.4|52
1636373100000|2021-11-08 12:05:00|1998.8|1995.8|1998.4|1995.4|1999.8|1996.8|1998.4|1995.4|79
1636373400000|2021-11-08 12:10:00|1998.1|1995.1|1996.3|1993.3|1998.3|1995.3|1996.3|1993.3|51
1636373700000|2021-11-08 12:15:00|1996.4|1993.4|1994.7|1991.7|1996.4|1993.4|1994.1|1991.1|178
1636374000000|2021-11-08 12:20:00|1994.6|1991.6|1993.7|1990.7|1995.6|1992.6|1992.7|1989.7|194
1636374300000|2021-11-08 12:25:00|1992.3|1989.3|1992|1989|1993|1990|1991|1988|337
1636374600000|2021-11-08 12:30:00|1992.1|1989.1|1992.3|1989.3|1992.3|1989.3|1990.3|1987.3|152
1636374900000|2021-11-08 12:35:00|1993.3|1990.3|1996|1993|1996|1993|1993.3|1990.3|50
1636375200000|2021-11-08 12:40:00|1995.3|1992.3|1995.3|1992.3|1996.3|1993.3|1994.3|1991.3|96
1636375500000|2021-11-08 12:45:00|1995.1|1992.1|1996.3|1993.3|1996.3|1993.3|1995.1|1992.1|114
1636375800000|2021-11-08 12:50:00|1995.3|1992.3|1994.3|1991.3|1995.3|1992.3|1994.3|1991.3|142
1636376100000|2021-11-08 12:55:00|1994.4|1991.4|1996.3|1993.3|1996.3|1993.3|1994.3|1991.3|84
1636376400000|2021-11-08 13:00:00|1998|1995|1993.5|1990.5|1998.1|1995.1|1993.5|1990.5|313
1636376700000|2021-11-08 13:05:00|1993.4|1990.4|1996.3|1993.3|1996.3|1993.3|1992.3|1989.3|200
1636377000000|2021-11-08 13:10:00|1996.4|1993.4|1995.5|1992.5|1996.9|1993.9|1994.5|1991.5|347
1636377300000|2021-11-08 13:15:00|1995.4|1992.4|1996.3|1993.3|1997.3|1994.3|1992.5|1989.5|604
1636377600000|2021-11-08 13:20:00|1996.4|1993.4|1995.5|1992.5|1996.5|1993.5|1995.5|1992.5|144
1636377900000|2021-11-08 13:25:00|1996.4|1993.4|1993.5|1990.5|1996.5|1993.5|1993.5|1990.5|159
1636378200000|2021-11-08 13:30:00|1992.8|1989.8|1990.8|1987.8|1992.8|1989.8|1990.5|1987.5|593
1636378500000|2021-11-08 13:35:00|1991.7|1988.7|1989.8|1986.8|1991.8|1988.8|1988.8|1985.8|334
1636378800000|2021-11-08 13:40:00|1988.8|1985.8|1985.1|1982.1|1988.8|1985.8|1984|1981|538
1636379100000|2021-11-08 13:45:00|1985.6|1982.6|1986.4|1983.4|1986.4|1983.4|1982.5|1979.5|639
1636379400000|2021-11-08 13:50:00|1986.2|1983.2|1988.2|1985.2|1989.4|1986.4|1986.2|1983.2|444
1636379700000|2021-11-08 13:55:00|1988.4|1985.4|1988.7|1985.7|1989.4|1986.4|1987.4|1984.4|177
1636380000000|2021-11-08 14:00:00|1988.4|1985.4|1990.4|1987.4|1991.2|1988.2|1988.4|1985.4|295
1636380300000|2021-11-08 14:05:00|1991.1|1988.1|1993.1|1990.1|1994|1991|1991.1|1988.1|361
1636380600000|2021-11-08 14:10:00|1993|1990|1992|1989|1993.1|1990.1|1992|1989|106
1636380900000|2021-11-08 14:15:00|1991.1|1988.1|1990.1|1987.1|1991.1|1988.1|1990.1|1987.1|148
1636381200000|2021-11-08 14:20:00|1989.1|1986.1|1989.1|1986.1|1990.1|1987.1|1988.1|1985.1|217
1636381500000|2021-11-08 14:25:00|1988.4|1985.4|1988.1|1985.1|1989.1|1986.1|1987|1984|226
1636381800000|2021-11-08 14:30:00|1988.5|1985.5|1988.4|1985.4|1990.8|1987.8|1987.1|1984.1|297
1636382100000|2021-11-08 14:35:00|1988.1|1985.1|1988.1|1985.1|1990.1|1987.1|1987.4|1984.4|318
1636382400000|2021-11-08 14:40:00|1988.8|1985.8|1989.2|1986.2|1992.1|1989.1|1988.1|1985.1|304
1636382700000|2021-11-08 14:45:00|1989.1|1986.1|1990.1|1987.1|1990.1|1987.1|1988.1|1985.1|112
1636383000000|2021-11-08 14:50:00|1989.4|1986.4|1989.1|1986.1|1990.1|1987.1|1988.1|1985.1|146
1636383300000|2021-11-08 14:55:00|1989.2|1986.2|1988.1|1985.1|1989.2|1986.2|1988.1|1985.1|44
1636383600000|2021-11-08 15:00:00|1987.1|1984.1|1986.1|1983.1|1987.1|1984.1|1984.4|1981.4|181
1636383900000|2021-11-08 15:05:00|1986.2|1983.2|1986.1|1983.1|1986.2|1983.2|1986.1|1983.1|23
1636384200000|2021-11-08 15:10:00|1985.2|1982.2|1987|1984|1987|1984|1984.4|1981.4|181
1636384500000|2021-11-08 15:15:00|1986.5|1983.5|1989.8|1986.8|1989.8|1986.8|1986.1|1983.1|183
1636384800000|2021-11-08 15:20:00|1990|1987|1991.8|1988.8|1992.7|1989.7|1989.1|1986.1|302
1636385100000|2021-11-08 15:25:00|1992.7|1989.7|1991|1988|1992.7|1989.7|1990|1987|280
1636385400000|2021-11-08 15:30:00|1990.8|1987.8|1990.1|1987.1|1990.8|1987.8|1988.1|1985.1|132
1636385700000|2021-11-08 15:35:00|1989.9|1986.9|1988.9|1985.9|1989.9|1986.9|1988.9|1985.9|170
1636386000000|2021-11-08 15:40:00|1989.1|1986.1|1986.9|1983.9|1989.1|1986.1|1986.9|1983.9|174
1636386300000|2021-11-08 15:45:00|1987.1|1984.1|1986.9|1983.9|1987.9|1984.9|1986.1|1983.1|138
1636386600000|2021-11-08 15:50:00|1987.1|1984.1|1986.1|1983.1|1987.9|1984.9|1986.1|1983.1|152
1636386900000|2021-11-08 15:55:00|1985.1|1982.1|1986.1|1983.1|1986.1|1983.1|1984.4|1981.4|623
1636387200000|2021-11-08 16:00:00|1986.2|1983.2|1985.1|1982.1|1986.9|1983.9|1984.7|1981.7|333
1636387500000|2021-11-08 16:05:00|1985.6|1982.6|1986.1|1983.1|1986.1|1983.1|1985.1|1982.1|317
1636387800000|2021-11-08 16:10:00|1985.1|1982.1|1986.1|1983.1|1986.1|1983.1|1985.1|1982.1|235
1636388100000|2021-11-08 16:15:00|1985.1|1982.1|1987.1|1984.1|1987.1|1984.1|1985.1|1982.1|130
1636388400000|2021-11-08 16:20:00|1988.1|1985.1|1988.1|1985.1|1990.8|1987.8|1987.9|1984.9|290
1636388700000|2021-11-08 16:25:00|1987.1|1984.1|1987.9|1984.9|1989.1|1986.1|1987.1|1984.1|147
1636389000000|2021-11-08 16:30:00|1987.8|1984.8|1987.4|1984.4|1988.1|1985.1|1987.1|1984.1|215
1636389300000|2021-11-08 16:35:00|1987.1|1984.1|1987.1|1984.1|1989.1|1986.1|1986.2|1983.2|325
1636389600000|2021-11-08 16:40:00|1986.4|1983.4|1986.2|1983.2|1989.1|1986.1|1986.1|1983.1|204
1636389900000|2021-11-08 16:45:00|1986.4|1983.4|1986.2|1983.2|1987.1|1984.1|1985.2|1982.2|171
1636390200000|2021-11-08 16:50:00|1986.4|1983.4|1986.4|1983.4|1986.4|1983.4|1986.2|1983.2|86
1636390500000|2021-11-08 16:55:00|1986.2|1983.2|1988.1|1985.1|1989.4|1986.4|1986.2|1983.2|230
1636390800000|2021-11-08 17:00:00|1987.9|1984.9|1986.4|1983.4|1988.1|1985.1|1986.4|1983.4|105
1636391100000|2021-11-08 17:05:00|1986.2|1983.2|1985.4|1982.4|1986.4|1983.4|1984.4|1981.4|409
1636391400000|2021-11-08 17:10:00|1984.5|1981.5|1986.2|1983.2|1986.4|1983.4|1983.6|1980.6|341
1636391700000|2021-11-08 17:15:00|1985.5|1982.5|1987.1|1984.1|1987.4|1984.4|1985.4|1982.4|177
1636392000000|2021-11-08 17:20:00|1987.2|1984.2|1986.4|1983.4|1988.1|1985.1|1985.4|1982.4|199
1636392300000|2021-11-08 17:25:00|1985.4|1982.4|1985.5|1982.5|1986.4|1983.4|1985.4|1982.4|224
1636392600000|2021-11-08 17:30:00|1985.4|1982.4|1984.6|1981.6|1986.3|1983.3|1984.6|1981.6|348
1636392900000|2021-11-08 17:35:00|1983.6|1980.6|1983.6|1980.6|1984.4|1981.4|1982.6|1979.6|495
1636393200000|2021-11-08 17:40:00|1983.5|1980.5|1983.5|1980.5|1984|1981|1982.5|1979.5|270
1636393500000|2021-11-08 17:45:00|1983.4|1980.4|1982.4|1979.4|1984.1|1981.1|1982.1|1979.1|506
1636393800000|2021-11-08 17:50:00|1983.1|1980.1|1983.8|1980.8|1986.9|1983.9|1982.8|1979.8|3459
1636394100000|2021-11-08 17:55:00|1983.9|1980.9|1986.1|1983.1|1986.1|1983.1|1982.8|1979.8|957
1636446600000|2021-11-09 08:30:00|1987.4|1984.4|1990.5|1987.5|1991.4|1988.4|1986.9|1983.9|143
1636446900000|2021-11-09 08:35:00|1990.2|1987.2|1992.4|1989.4|1992.4|1989.4|1990|1987|190
1636447200000|2021-11-09 08:40:00|1991.7|1988.7|1990.8|1987.8|1991.7|1988.7|1989.7|1986.7|100
1636447500000|2021-11-09 08:45:00|1991.2|1988.2|1991.2|1988.2|1991.7|1988.7|1990.7|1987.7|41
1636447800000|2021-11-09 08:50:00|1990.8|1987.8|1991.7|1988.7|1991.7|1988.7|1990.8|1987.8|49
1636448100000|2021-11-09 08:55:00|1992.7|1989.7|1992.7|1989.7|1992.8|1989.8|1992.7|1989.7|90
1636448400000|2021-11-09 09:00:00|1992.8|1989.8|1992.7|1989.7|1992.8|1989.8|1992.7|1989.7|48
1636448700000|2021-11-09 09:05:00|1992.8|1989.8|1992.7|1989.7|1992.8|1989.8|1992.7|1989.7|25
1636449000000|2021-11-09 09:10:00|1992.8|1989.8|1992.7|1989.7|1993|1990|1992|1989|144
1636449300000|2021-11-09 09:15:00|1993.7|1990.7|1992.7|1989.7|1993.7|1990.7|1992.7|1989.7|55
1636449600000|2021-11-09 09:20:00|1992.8|1989.8|1994.5|1991.5|1994.7|1991.7|1992.8|1989.8|78
1636449900000|2021-11-09 09:25:00|1994.4|1991.4|1994.5|1991.5|1994.5|1991.5|1993.7|1990.7|42
1636450200000|2021-11-09 09:30:00|1994.7|1991.7|1993.5|1990.5|1995.4|1992.4|1993.5|1990.5|47
1636450500000|2021-11-09 09:35:00|1993.7|1990.7|1993.7|1990.7|1994.5|1991.5|1993.5|1990.5|50
1636450800000|2021-11-09 09:40:00|1994.5|1991.5|1994.5|1991.5|1994.5|1991.5|1994.5|1991.5|41
1636451100000|2021-11-09 09:45:00|1993.8|1990.8|1992.2|1989.2|1994.4|1991.4|1991.7|1988.7|61
1636451400000|2021-11-09 09:50:00|1992.5|1989.5|1992.2|1989.2|1992.7|1989.7|1990.7|1987.7|74
1636451700000|2021-11-09 09:55:00|1991.8|1988.8|1991.9|1988.9|1993.7|1990.7|1989.2|1986.2|172
1636452000000|2021-11-09 10:00:00|1990.9|1987.9|1991.9|1988.9|1991.9|1988.9|1990.2|1987.2|59
1636452300000|2021-11-09 10:05:00|1991.2|1988.2|1991.9|1988.9|1991.9|1988.9|1991.2|1988.2|63
1636452600000|2021-11-09 10:10:00|1992.9|1989.9|1993.1|1990.1|1993.9|1990.9|1992.9|1989.9|172
1636452900000|2021-11-09 10:15:00|1992.9|1989.9|1993.9|1990.9|1993.9|1990.9|1992.2|1989.2|39
1636453200000|2021-11-09 10:20:00|||||||||17
1636453500000|2021-11-09 10:25:00|1992.9|1989.9|1992.9|1989.9|1992.9|1989.9|1992.9|1989.9|34
1636453800000|2021-11-09 10:30:00|1992.8|1989.8|1994.7|1991.7|1994.8|1991.8|1992.8|1989.8|245
1636454100000|2021-11-09 10:35:00|1994.9|1991.9|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|55
1636454400000|2021-11-09 10:40:00|1993.9|1990.9|1994.7|1991.7|1994.7|1991.7|1993.7|1990.7|43
1636454700000|2021-11-09 10:45:00|||||||||23
1636455000000|2021-11-09 10:50:00|||||||||18
1636455300000|2021-11-09 10:55:00|1995.5|1992.5|1993.7|1990.7|1995.5|1992.5|1993.7|1990.7|23
1636455600000|2021-11-09 11:00:00|1993.8|1990.8|1995.7|1992.7|1995.7|1992.7|1993.8|1990.8|74
1636455900000|2021-11-09 11:05:00|1994.7|1991.7|1998.2|1995.2|1998.4|1995.4|1994.7|1991.7|651
1636456200000|2021-11-09 11:10:00|1998.4|1995.4|2000.8|1997.8|2001.8|1998.8|1998.4|1995.4|487
1636456500000|2021-11-09 11:15:00|1999.8|1996.8|2000.8|1997.8|2001.4|1998.4|1999.1|1996.1|351
1636456800000|2021-11-09 11:20:00|2001.1|1998.1|2001.5|1998.5|2001.5|1998.5|1999.6|1996.6|187
1636457100000|2021-11-09 11:25:00|2000.8|1997.8|2000.5|1997.5|2001.1|1998.1|1999.8|1996.8|162
1636457400000|2021-11-09 11:30:00|2000.6|1997.6|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|218
1636457700000|2021-11-09 11:35:00|2000.6|1997.6|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|68
1636458000000|2021-11-09 11:40:00|1998.8|1995.8|1998.8|1995.8|1998.9|1995.9|1998.8|1995.8|76
1636458300000|2021-11-09 11:45:00|1998.9|1995.9|1998.1|1995.1|1998.9|1995.9|1997.9|1994.9|56
1636458600000|2021-11-09 11:50:00|1998.4|1995.4|1998.8|1995.8|1998.8|1995.8|1997.1|1994.1|180
1636458900000|2021-11-09 11:55:00|1998.6|1995.6|1998.6|1995.6|1998.8|1995.8|1998.6|1995.6|79
1636459200000|2021-11-09 12:00:00|1998.8|1995.8|2000.1|1997.1|2000.5|1997.5|1998.8|1995.8|220
1636459500000|2021-11-09 12:05:00|2000.5|1997.5|2000.5|1997.5|2000.6|1997.6|1999.5|1996.5|163
1636459800000|2021-11-09 12:10:00|2000.1|1997.1|2000.5|1997.5|2000.6|1997.6|2000.1|1997.1|72
1636460100000|2021-11-09 12:15:00|2000.8|1997.8|1999.6|1996.6|2001|1998|1999.6|1996.6|70
1636460400000|2021-11-09 12:20:00|1999.5|1996.5|1998.5|1995.5|1999.5|1996.5|1997.6|1994.6|109
1636460700000|2021-11-09 12:25:00|1998.6|1995.6|1998.5|1995.5|1998.6|1995.6|1996.8|1993.8|48
1636461000000|2021-11-09 12:30:00|1998.6|1995.6|1998.6|1995.6|1999.5|1996.5|1997.5|1994.5|102
1636461300000|2021-11-09 12:35:00|1998.8|1995.8|1998.1|1995.1|1998.8|1995.8|1997.6|1994.6|44
1636461600000|2021-11-09 12:40:00|1997.8|1994.8|1997.5|1994.5|1998.6|1995.6|1996.8|1993.8|83
1636461900000|2021-11-09 12:45:00|1997.6|1994.6|1996.8|1993.8|1997.6|1994.6|1996.6|1993.6|17
1636462200000|2021-11-09 12:50:00|1997.5|1994.5|1995.8|1992.8|1997.6|1994.6|1995.6|1992.6|71
1636462500000|2021-11-09 12:55:00|||||||||119
1636462800000|2021-11-09 13:00:00|1996.6|1993.6|1996.8|1993.8|1998.5|1995.5|1995.8|1992.8|232
1636463100000|2021-11-09 13:05:00|1997.1|1994.1|1995.8|1992.8|1997.8|1994.8|1993.8|1990.8|135
1636463400000|2021-11-09 13:10:00|1996.5|1993.5|1996.8|1993.8|1996.8|1993.8|1996.5|1993.5|199
1636463700000|2021-11-09 13:15:00|1997.5|1994.5|1997.5|1994.5|1997.8|1994.8|1996.8|1993.8|214
1636464000000|2021-11-09 13:20:00|1996.8|1993.8|1996.9|1993.9|1997.3|1994.3|1996.8|1993.8|141
1636464300000|2021-11-09 13:25:00|1996.1|1993.1|1990.2|1987.2|1996.1|1993.1|1989.9|1986.9|342
1636464600000|2021-11-09 13:30:00|1990.1|1987.1|1993.1|1990.1|1993.1|1990.1|1990.1|1987.1|174
1636464900000|2021-11-09 13:35:00|1992.1|1989.1|1992.1|1989.1|1992.1|1989.1|1992.1|1989.1|147
1636465200000|2021-11-09 13:40:00|1992.8|1989.8|1994.1|1991.1|1994.9|1991.9|1992.8|1989.8|744
1636465500000|2021-11-09 13:45:00|1994.9|1991.9|1987.5|1984.5|1994.9|1991.9|1986.3|1983.3|1018
1636465800000|2021-11-09 13:50:00|1986.5|1983.5|1987|1984|1988.5|1985.5|1986.3|1983.3|291
1636466100000|2021-11-09 13:55:00|1986.6|1983.6|1989.3|1986.3|1989.3|1986.3|1986.6|1983.6|325
1636466400000|2021-11-09 14:00:00|1989.5|1986.5|1991.3|1988.3|1992.3|1989.3|1989.3|1986.3|461
1636466700000|2021-11-09 14:05:00|1991.5|1988.5|1992.3|1989.3|1992.3|1989.3|1990.5|1987.5|217
1636467000000|2021-11-09 14:10:00|1992|1989|1982.9|1979.9|1992|1989|1982.9|1979.9|582
1636467300000|2021-11-09 14:15:00|1983.6|1980.6|1983.8|1980.8|1985.6|1982.6|1982.9|1979.9|279
1636467600000|2021-11-09 14:20:00|1982.9|1979.9|1981.9|1978.9|1984.9|1981.9|1981.9|1978.9|284
1636467900000|2021-11-09 14:25:00|1982.2|1979.2|1982.8|1979.8|1985.6|1982.6|1982.1|1979.1|370
1636468200000|2021-11-09 14:30:00|1981.9|1978.9|1985.6|1982.6|1987.6|1984.6|1981.9|1978.9|541
1636468500000|2021-11-09 14:35:00|1984.8|1981.8|1984.8|1981.8|1984.9|1981.9|1983.9|1980.9|250
1636468800000|2021-11-09 14:40:00|1984.9|1981.9|1983.8|1980.8|1984.9|1981.9|1983.1|1980.1|321
1636469100000|2021-11-09 14:45:00|1982.9|1979.9|1976.9|1973.9|1982.9|1979.9|1975.9|1972.9|679
1636469400000|2021-11-09 14:50:00|1977.6|1974.6|1975.8|1972.8|1979.8|1976.8|1975.8|1972.8|359
1636469700000|2021-11-09 14:55:00|1975.6|1972.6|1977.6|1974.6|1977.8|1974.8|1973.8|1970.8|1093
1636470000000|2021-11-09 15:00:00|1977.3|1974.3|1975.8|1972.8|1977.3|1974.3|1973.9|1970.9|407
1636470300000|2021-11-09 15:05:00|1975.6|1972.6|1979.8|1976.8|1980.6|1977.6|1974.9|1971.9|217
1636470600000|2021-11-09 15:10:00|1979.6|1976.6|1977.9|1974.9|1979.8|1976.8|1977.3|1974.3|130
1636470900000|2021-11-09 15:15:00|1978.3|1975.3|1977.6|1974.6|1978.6|1975.6|1977.6|1974.6|136
1636471200000|2021-11-09 15:20:00|1977.8|1974.8|1977.8|1974.8|1978.9|1975.9|1976.6|1973.6|137
1636471500000|2021-11-09 15:25:00|1976.9|1973.9|1977.8|1974.8|1977.9|1974.9|1976.8|1973.8|217
1636471800000|2021-11-09 15:30:00|1977.1|1974.1|1977.8|1974.8|1978.6|1975.6|1976.8|1973.8|285
1636472100000|2021-11-09 15:35:00|1977.6|1974.6|1975.9|1972.9|1978.6|1975.6|1975.6|1972.6|269
1636472400000|2021-11-09 15:40:00|1975.8|1972.8|1975.6|1972.6|1976.6|1973.6|1974.6|1971.6|142
1636472700000|2021-11-09 15:45:00|1975.8|1972.8|1977.8|1974.8|1977.8|1974.8|1975.6|1972.6|81
1636473000000|2021-11-09 15:50:00|1977.6|1974.6|1978.8|1975.8|1979.6|1976.6|1976.9|1973.9|200
1636473300000|2021-11-09 15:55:00|1978.6|1975.6|1978.8|1975.8|1979.6|1976.6|1977.3|1974.3|78
1636473600000|2021-11-09 16:00:00|1979.3|1976.3|1978.8|1975.8|1979.6|1976.6|1978.3|1975.3|143
1636473900000|2021-11-09 16:05:00|1978.6|1975.6|1981.6|1978.6|1982.3|1979.3|1976.6|1973.6|284
1636474200000|2021-11-09 16:10:00|1981.5|1978.5|1980.3|1977.3|1981.5|1978.5|1977.6|1974.6|363
1636474500000|2021-11-09 16:15:00|1979.6|1976.6|1980.3|1977.3|1980.3|1977.3|1978.6|1975.6|87
1636474800000|2021-11-09 16:20:00|1979.5|1976.5|1980.5|1977.5|1981.3|1978.3|1978.6|1975.6|279
1636475100000|2021-11-09 16:25:00|1980.3|1977.3|1979.6|1976.6|1980.3|1977.3|1979.5|1976.5|87
1636475400000|2021-11-09 16:30:00|1979.5|1976.5|1976.6|1973.6|1979.5|1976.5|1976.6|1973.6|63
1636475700000|2021-11-09 16:35:00|1976.3|1973.3|1974.6|1971.6|1976.3|1973.3|1974.6|1971.6|137
1636476000000|2021-11-09 16:40:00|1975.5|1972.5|1977.6|1974.6|1977.6|1974.6|1975.5|1972.5|77
1636476300000|2021-11-09 16:45:00|1976.6|1973.6|1977.6|1974.6|1977.6|1974.6|1976.6|1973.6|83
1636476600000|2021-11-09 16:50:00|1978.6|1975.6|1976.5|1973.5|1979.6|1976.6|1976.5|1973.5|183
1636476900000|2021-11-09 16:55:00|1976.8|1973.8|1976.3|1973.3|1977.5|1974.5|1976.3|1973.3|115
1636477200000|2021-11-09 17:00:00|1976.7|1973.7|1982.3|1979.3|1984.5|1981.5|1976.7|1973.7|347
1636477500000|2021-11-09 17:05:00|1982.5|1979.5|1983.3|1980.3|1985|1982|1981.3|1978.3|189
1636477800000|2021-11-09 17:10:00|1982.3|1979.3|1981.3|1978.3|1983.3|1980.3|1981|1978|220
1636478100000|2021-11-09 17:15:00|1981.5|1978.5|1983.6|1980.6|1984.6|1981.6|1980.6|1977.6|154
1636478400000|2021-11-09 17:20:00|1982.6|1979.6|1982.6|1979.6|1983.6|1980.6|1981.6|1978.6|155
1636478700000|2021-11-09 17:25:00|1981.6|1978.6|1981.6|1978.6|1982.7|1979.7|1980.9|1977.9|228
1636479000000|2021-11-09 17:30:00|1981.7|1978.7|1979.7|1976.7|1981.7|1978.7|1978.9|1975.9|210
1636479300000|2021-11-09 17:35:00|1978.9|1975.9|1978.9|1975.9|1978.9|1975.9|1977.6|1974.6|141
1636479600000|2021-11-09 17:40:00|1978.7|1975.7|1980.6|1977.6|1980.9|1977.9|1978.7|1975.7|123
1636479900000|2021-11-09 17:45:00|1980.7|1977.7|1983.6|1980.6|1984.6|1981.6|1977.7|1974.7|480
1636480200000|2021-11-09 17:50:00|1984.3|1981.3|1982.9|1979.9|1984.3|1981.3|1978.3|1975.3|3811
1636480500000|2021-11-09 17:55:00|1981.9|1978.9|1983|1980|1983.2|1980.2|1981.2|1978.2|765
1636533000000|2021-11-10 08:30:00|1986.8|1983.8|1987.8|1984.8|1991.5|1988.5|1985.9|1982.9|714
1636533300000|2021-11-10 08:35:00|1988.8|1985.8|1984.1|1981.1|1988.8|1985.8|1984.1|1981.1|368
1636533600000|2021-11-10 08:40:00|1982.9|1979.9|1983.2|1980.2|1984.1|1981.1|1982.2|1979.2|105
1636533900000|2021-11-10 08:45:00|1983.1|1980.1|1982.2|1979.2|1986.8|1983.8|1982.2|1979.2|259
1636534200000|2021-11-10 08:50:00|1982.1|1979.1|1981.4|1978.4|1982.2|1979.2|1981.4|1978.4|80
1636534500000|2021-11-10 08:55:00|1982.2|1979.2|1982.2|1979.2|1982.4|1979.4|1982.2|1979.2|61
1636534800000|2021-11-10 09:00:00|1982.9|1979.9|1982.4|1979.4|1983.4|1980.4|1982.4|1979.4|47
1636535100000|2021-11-10 09:05:00|1983.4|1980.4|1983.2|1980.2|1983.4|1980.4|1983.2|1980.2|29
1636535400000|2021-11-10 09:10:00|1983.1|1980.1|1984.1|1981.1|1985.2|1982.2|1982.4|1979.4|40
1636535700000|2021-11-10 09:15:00|1983.7|1980.7|1983.4|1980.4|1984.1|1981.1|1983.2|1980.2|28
1636536000000|2021-11-10 09:20:00|1984.1|1981.1|1983.2|1980.2|1984.1|1981.1|1982.2|1979.2|168
1636536300000|2021-11-10 09:25:00|1983.9|1980.9|1982.2|1979.2|1984.1|1981.1|1981.4|1978.4|116
1636536600000|2021-11-10 09:30:00|1982.1|1979.1|1983.2|1980.2|1983.6|1980.6|1981.7|1978.7|95
1636536900000|2021-11-10 09:35:00|1983.1|1980.1|1983.1|1980.1|1983.6|1980.6|1983.1|1980.1|11
1636537200000|2021-11-10 09:40:00|1983.2|1980.2|1984.1|1981.1|1984.1|1981.1|1983.1|1980.1|42
1636537500000|2021-11-10 09:45:00|1983.1|1980.1|1983.2|1980.2|1983.2|1980.2|1982.4|1979.4|28
1636537800000|2021-11-10 09:50:00|1983.6|1980.6|1983.2|1980.2|1983.6|1980.6|1983.2|1980.2|17
1636538100000|2021-11-10 09:55:00|1983.6|1980.6|1984.1|1981.1|1984.1|1981.1|1983.2|1980.2|28
1636538400000|2021-11-10 10:00:00|1984.2|1981.2|1983.2|1980.2|1984.2|1981.2|1983.1|1980.1|36
1636538700000|2021-11-10 10:05:00|1983.6|1980.6|1983.1|1980.1|1984.2|1981.2|1983.1|1980.1|27
1636539000000|2021-11-10 10:10:00|1983.2|1980.2|1983.2|1980.2|1984.1|1981.1|1983.1|1980.1|26
1636539300000|2021-11-10 10:15:00|1983.4|1980.4|1983.2|1980.2|1984.1|1981.1|1983.2|1980.2|56
1636539600000|2021-11-10 10:20:00|1983.1|1980.1|1983.2|1980.2|1983.2|1980.2|1983.1|1980.1|11
1636539900000|2021-11-10 10:25:00|1983.1|1980.1|1980.5|1977.5|1983.1|1980.1|1980.3|1977.3|535
1636540200000|2021-11-10 10:30:00|1979.6|1976.6|1977.9|1974.9|1979.6|1976.6|1976.6|1973.6|998
1636540500000|2021-11-10 10:35:00|1977.6|1974.6|1980.9|1977.9|1981.3|1978.3|1977.6|1974.6|355
1636540800000|2021-11-10 10:40:00|1981.3|1978.3|1979.9|1976.9|1981.3|1978.3|1979.9|1976.9|100
1636541100000|2021-11-10 10:45:00|1978.9|1975.9|1978.9|1975.9|1979.9|1976.9|1978.9|1975.9|59
1636541400000|2021-11-10 10:50:00|1979.1|1976.1|1977.9|1974.9|1979.1|1976.1|1976.2|1973.2|81
1636541700000|2021-11-10 10:55:00|1978.1|1975.1|1963.8|1960.8|1978.1|1975.1|1963.8|1960.8|1439
1636542000000|2021-11-10 11:00:00|1964|1961|1966.8|1963.8|1967.8|1964.8|1962.8|1959.8|399
1636542300000|2021-11-10 11:05:00|1966.5|1963.5|1965.1|1962.1|1966.5|1963.5|1964.4|1961.4|607
1636542600000|2021-11-10 11:10:00|1964.4|1961.4|1952.1|1949.1|1964.4|1961.4|1948.7|1945.7|3220
1636542900000|2021-11-10 11:15:00|1952.3|1949.3|1956.8|1953.8|1957.4|1954.4|1952.3|1949.3|574
1636543200000|2021-11-10 11:20:00|1957.1|1954.1|1959|1956|1960|1957|1956.4|1953.4|430
1636543500000|2021-11-10 11:25:00|1958.5|1955.5|1959.1|1956.1|1959.1|1956.1|1958|1955|167
1636543800000|2021-11-10 11:30:00|1959.3|1956.3|1960.6|1957.6|1962.7|1959.7|1959.1|1956.1|595
1636544100000|2021-11-10 11:35:00|1961|1958|1960|1957|1961.1|1958.1|1960|1957|63
1636544400000|2021-11-10 11:40:00|1960.1|1957.1|1961|1958|1962.1|1959.1|1960.1|1957.1|263
1636544700000|2021-11-10 11:45:00|1960.8|1957.8|1960.1|1957.1|1960.8|1957.8|1959.1|1956.1|53
1636545000000|2021-11-10 11:50:00|1961|1958|1959.8|1956.8|1961|1958|1959.5|1956.5|114
1636545300000|2021-11-10 11:55:00|1959.5|1956.5|1959.8|1956.8|1960.7|1957.7|1957.1|1954.1|518
1636545600000|2021-11-10 12:00:00|1961.5|1958.5|1964.7|1961.7|1965.7|1962.7|1960.5|1957.5|229
1636545900000|2021-11-10 12:05:00|1964.8|1961.8|1965.7|1962.7|1967|1964|1964.5|1961.5|170
1636546200000|2021-11-10 12:10:00|1965.5|1962.5|1968.4|1965.4|1969.5|1966.5|1965.5|1962.5|167
1636546500000|2021-11-10 12:15:00|1968.5|1965.5|1968.4|1965.4|1968.5|1965.5|1967.4|1964.4|91
1636546800000|2021-11-10 12:20:00|1968.5|1965.5|1970.5|1967.5|1971.2|1968.2|1968|1965|293
1636547100000|2021-11-10 12:25:00|1970.4|1967.4|1970.5|1967.5|1971.5|1968.5|1970.4|1967.4|65
1636547400000|2021-11-10 12:30:00|1969.7|1966.7|1968.3|1965.3|1969.7|1966.7|1966.8|1963.8|142
1636547700000|2021-11-10 12:35:00|1968.7|1965.7|1968.7|1965.7|1968.8|1965.8|1967.8|1964.8|42
1636548000000|2021-11-10 12:40:00|1968.8|1965.8|1969.7|1966.7|1969.7|1966.7|1968.7|1965.7|36
1636548300000|2021-11-10 12:45:00|1969.2|1966.2|1968.7|1965.7|1969.7|1966.7|1968.3|1965.3|41
1636548600000|2021-11-10 12:50:00|1968.8|1965.8|1969.2|1966.2|1970.9|1967.9|1965.8|1962.8|305
1636548900000|2021-11-10 12:55:00|1969|1966|1971.2|1968.2|1972.2|1969.2|1966.7|1963.7|227
1636549200000|2021-11-10 13:00:00|1970.5|1967.5|1967.1|1964.1|1973.9|1970.9|1964.6|1961.6|738
1636549500000|2021-11-10 13:05:00|1967.2|1964.2|1970.2|1967.2|1971.1|1968.1|1967.2|1964.2|243
1636549800000|2021-11-10 13:10:00|1971.1|1968.1|1970.2|1967.2|1971.9|1968.9|1969.2|1966.2|139
1636550100000|2021-11-10 13:15:00|1970.1|1967.1|1969.2|1966.2|1970.4|1967.4|1968.7|1965.7|144
1636550400000|2021-11-10 13:20:00|1969.1|1966.1|1966.5|1963.5|1969.2|1966.2|1966.4|1963.4|301
1636550700000|2021-11-10 13:25:00|1966.9|1963.9|1965.7|1962.7|1967.5|1964.5|1964.5|1961.5|216
1636551000000|2021-11-10 13:30:00|1965.5|1962.5|1967.7|1964.7|1968.5|1965.5|1963.5|1960.5|392
1636551300000|2021-11-10 13:35:00|1967.5|1964.5|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|113
1636551600000|2021-11-10 13:40:00|1967.7|1964.7|1968.8|1965.8|1970.5|1967.5|1967.5|1964.5|385
1636551900000|2021-11-10 13:45:00|1968.7|1965.7|1965.7|1962.7|1969.7|1966.7|1964.7|1961.7|246
1636552200000|2021-11-10 13:50:00|1965.8|1962.8|1964.8|1961.8|1966.5|1963.5|1964.8|1961.8|115
1636552500000|2021-11-10 13:55:00|1964.1|1961.1|1961.6|1958.6|1964.7|1961.7|1961.1|1958.1|659
1636552800000|2021-11-10 14:00:00|1961.2|1958.2|1961.1|1958.1|1962.1|1959.1|1961.1|1958.1|118
1636553100000|2021-11-10 14:05:00|1961.9|1958.9|1962.1|1959.1|1962.1|1959.1|1961.2|1958.2|272
1636553400000|2021-11-10 14:10:00|1961.1|1958.1|1961.1|1958.1|1961.1|1958.1|1961.1|1958.1|288
1636553700000|2021-11-10 14:15:00|1960.4|1957.4|1960.1|1957.1|1960.4|1957.4|1960.1|1957.1|383
1636554000000|2021-11-10 14:20:00|||||||||51
1636554300000|2021-11-10 14:25:00|1960.9|1957.9|1961.1|1958.1|1961.1|1958.1|1960.1|1957.1|210
1636554600000|2021-11-10 14:30:00|1961.9|1958.9|1963.1|1960.1|1963.8|1960.8|1960.1|1957.1|518
1636554900000|2021-11-10 14:35:00|1963.8|1960.8|1964.6|1961.6|1968.5|1965.5|1963.8|1960.8|550
1636555200000|2021-11-10 14:40:00|1964.8|1961.8|1961.8|1958.8|1965.6|1962.6|1960.8|1957.8|360
1636555500000|2021-11-10 14:45:00|1961.4|1958.4|1963.5|1960.5|1963.5|1960.5|1960.8|1957.8|310
1636555800000|2021-11-10 14:50:00|1962.8|1959.8|1969.2|1966.2|1970.2|1967.2|1962.5|1959.5|274
1636556100000|2021-11-10 14:55:00|1968.7|1965.7|1970.4|1967.4|1970.4|1967.4|1967.4|1964.4|176
1636556400000|2021-11-10 15:00:00|1970.5|1967.5|1966.8|1963.8|1970.5|1967.5|1965.6|1962.6|299
1636556700000|2021-11-10 15:05:00|1967.5|1964.5|1965.8|1962.8|1968.1|1965.1|1965.6|1962.6|166
1636557000000|2021-11-10 15:10:00|1965.6|1962.6|1963.8|1960.8|1965.6|1962.6|1963.6|1960.6|71
1636557300000|2021-11-10 15:15:00|1963.1|1960.1|1962.6|1959.6|1963.8|1960.8|1961.8|1958.8|230
1636557600000|2021-11-10 15:20:00|1961.8|1958.8|1962.6|1959.6|1963.8|1960.8|1961.8|1958.8|165
1636557900000|2021-11-10 15:25:00|1962.8|1959.8|1966.5|1963.5|1966.5|1963.5|1962.8|1959.8|78
1636558200000|2021-11-10 15:30:00|1965.1|1962.1|1967.3|1964.3|1967.3|1964.3|1963.8|1960.8|207
1636558500000|2021-11-10 15:35:00|1967.2|1964.2|1969.3|1966.3|1969.3|1966.3|1966.5|1963.5|110
1636558800000|2021-11-10 15:40:00|1967.5|1964.5|1967.2|1964.2|1968.7|1965.7|1966.2|1963.2|292
1636559100000|2021-11-10 15:45:00|1967.3|1964.3|1967.5|1964.5|1968.2|1965.2|1967.2|1964.2|102
1636559400000|2021-11-10 15:50:00|1967.8|1964.8|1964.5|1961.5|1967.8|1964.8|1964.5|1961.5|209
1636559700000|2021-11-10 15:55:00|1963.8|1960.8|1962.5|1959.5|1964.5|1961.5|1962.5|1959.5|168
1636560000000|2021-11-10 16:00:00|1962.6|1959.6|1964.8|1961.8|1964.8|1961.8|1962.5|1959.5|99
1636560300000|2021-11-10 16:05:00|1964.6|1961.6|1964.6|1961.6|1964.8|1961.8|1963.6|1960.6|209
1636560600000|2021-11-10 16:10:00|1964.8|1961.8|1961.6|1958.6|1964.8|1961.8|1961.6|1958.6|134
1636560900000|2021-11-10 16:15:00|1961.5|1958.5|1962.5|1959.5|1962.5|1959.5|1961.5|1958.5|62
1636561200000|2021-11-10 16:20:00|1961.8|1958.8|1962.5|1959.5|1962.6|1959.6|1961.5|1958.5|85
1636561500000|2021-11-10 16:25:00|1962.1|1959.1|1961.5|1958.5|1962.5|1959.5|1960.6|1957.6|163
1636561800000|2021-11-10 16:30:00|1961.6|1958.6|1960.6|1957.6|1961.6|1958.6|1959.5|1956.5|251
1636562100000|2021-11-10 16:35:00|1960.8|1957.8|1961.5|1958.5|1961.8|1958.8|1960.8|1957.8|102
1636562400000|2021-11-10 16:40:00|1961.8|1958.8|1963.3|1960.3|1964.5|1961.5|1961.5|1958.5|359
1636562700000|2021-11-10 16:45:00|1963.2|1960.2|1963.2|1960.2|1963.3|1960.3|1961.5|1958.5|155
1636563000000|2021-11-10 16:50:00|1963.3|1960.3|1967.2|1964.2|1967.2|1964.2|1963.2|1960.2|423
1636563300000|2021-11-10 16:55:00|1967|1964|1966.7|1963.7|1968.2|1965.2|1966.3|1963.3|124
1636563600000|2021-11-10 17:00:00|1966.3|1963.3|1965.2|1962.2|1966.3|1963.3|1965.2|1962.2|339
1636563900000|2021-11-10 17:05:00|1965.3|1962.3|1962.3|1959.3|1965.3|1962.3|1961.5|1958.5|105
1636564200000|2021-11-10 17:10:00|1962.2|1959.2|1960.3|1957.3|1963.3|1960.3|1959.5|1956.5|294
1636564500000|2021-11-10 17:15:00|1959.5|1956.5|1960.3|1957.3|1961.3|1958.3|1959.5|1956.5|201
1636564800000|2021-11-10 17:20:00|1960.5|1957.5|1958.5|1955.5|1960.5|1957.5|1958.5|1955.5|147
1636565100000|2021-11-10 17:25:00|1957.2|1954.2|1956.6|1953.6|1957.8|1954.8|1955.8|1952.8|813
1636565400000|2021-11-10 17:30:00|1956.5|1953.5|1955.9|1952.9|1957.6|1954.6|1955.8|1952.8|427
1636565700000|2021-11-10 17:35:00|1956.1|1953.1|1953.8|1950.8|1956.1|1953.1|1953.1|1950.1|1018
1636566000000|2021-11-10 17:40:00|1953.9|1950.9|1954.8|1951.8|1954.9|1951.9|1953.9|1950.9|213
1636566300000|2021-11-10 17:45:00|1954.1|1951.1|1952.9|1949.9|1954.1|1951.1|1952.8|1949.8|568
1636566600000|2021-11-10 17:50:00|1952.8|1949.8|1955.2|1952.2|1958.2|1955.2|1952.6|1949.6|3354
1636566900000|2021-11-10 17:55:00|1955.9|1952.9|1961|1958|1961|1958|1955.9|1952.9|960
1636619400000|2021-11-11 08:30:00|1956.9|1953.9|1962.6|1959.6|1962.6|1959.6|1956.8|1953.8|352
1636619700000|2021-11-11 08:35:00|1963.6|1960.6|1960.5|1957.5|1963.8|1960.8|1958.9|1955.9|283
1636620000000|2021-11-11 08:40:00|1961.1|1958.1|1963.3|1960.3|1963.5|1960.5|1960.8|1957.8|76
1636620300000|2021-11-11 08:45:00|1963|1960|1963.1|1960.1|1963.6|1960.6|1961.5|1958.5|89
1636620600000|2021-11-11 08:50:00|1963|1960|1962.8|1959.8|1963.6|1960.6|1961.8|1958.8|102
1636620900000|2021-11-11 08:55:00|1963.5|1960.5|1963.8|1960.8|1963.8|1960.8|1962.8|1959.8|63
1636621200000|2021-11-11 09:00:00|1963.5|1960.5|1965.6|1962.6|1965.6|1962.6|1962.8|1959.8|223
1636621500000|2021-11-11 09:05:00|1965.5|1962.5|1965.6|1962.6|1965.6|1962.6|1962.8|1959.8|92
1636621800000|2021-11-11 09:10:00|1966.3|1963.3|1967.5|1964.5|1968.5|1965.5|1966.3|1963.3|113
1636622100000|2021-11-11 09:15:00|1967.6|1964.6|1968.3|1965.3|1968.3|1965.3|1967.3|1964.3|38
1636622400000|2021-11-11 09:20:00|1967.5|1964.5|1967.2|1964.2|1970.3|1967.3|1966.5|1963.5|176
1636622700000|2021-11-11 09:25:00|1967.3|1964.3|1967.5|1964.5|1968.6|1965.6|1967.3|1964.3|48
1636623000000|2021-11-11 09:30:00|1967.8|1964.8|1969.5|1966.5|1969.6|1966.6|1967.8|1964.8|95
1636623300000|2021-11-11 09:35:00|1969.6|1966.6|1968.5|1965.5|1969.6|1966.6|1968.5|1965.5|32
1636623600000|2021-11-11 09:40:00|1969.2|1966.2|1969.5|1966.5|1969.5|1966.5|1969.2|1966.2|26
1636623900000|2021-11-11 09:45:00|1969.3|1966.3|1969.5|1966.5|1969.5|1966.5|1968.5|1965.5|46
1636624200000|2021-11-11 09:50:00|||||||||16
1636624500000|2021-11-11 09:55:00|1968.5|1965.5|1969.3|1966.3|1969.5|1966.5|1968.5|1965.5|136
1636624800000|2021-11-11 10:00:00|1968.6|1965.6|1967.5|1964.5|1970.5|1967.5|1967.5|1964.5|87
1636625100000|2021-11-11 10:05:00|1967.6|1964.6|1967.8|1964.8|1968.5|1965.5|1967.6|1964.6|43
1636625400000|2021-11-11 10:10:00|1968.1|1965.1|1963.8|1960.8|1968.1|1965.1|1963.3|1960.3|39
1636625700000|2021-11-11 10:15:00|1963.9|1960.9|1964.8|1961.8|1965.3|1962.3|1962.8|1959.8|75
1636626000000|2021-11-11 10:20:00|1965.3|1962.3|1966.8|1963.8|1966.8|1963.8|1963.9|1960.9|77
1636626300000|2021-11-11 10:25:00|1967.1|1964.1|1965.6|1962.6|1967.1|1964.1|1964.8|1961.8|59
1636626600000|2021-11-11 10:30:00|1965.8|1962.8|1969.8|1966.8|1970.5|1967.5|1965.8|1962.8|149
1636626900000|2021-11-11 10:35:00|1969.4|1966.4|1967.8|1964.8|1969.4|1966.4|1967.8|1964.8|60
1636627200000|2021-11-11 10:40:00|1968.1|1965.1|1967.3|1964.3|1968.5|1965.5|1966.8|1963.8|37
1636627500000|2021-11-11 10:45:00|1967.8|1964.8|1967.8|1964.8|1968.6|1965.6|1967.8|1964.8|16
1636627800000|2021-11-11 10:50:00|1966.8|1963.8|1964.8|1961.8|1966.8|1963.8|1964.8|1961.8|46
1636628100000|2021-11-11 10:55:00|1963.9|1960.9|1966.8|1963.8|1966.8|1963.8|1963.9|1960.9|67
1636628400000|2021-11-11 11:00:00|1966.9|1963.9|1970.5|1967.5|1970.5|1967.5|1966.8|1963.8|110
1636628700000|2021-11-11 11:05:00|1970.6|1967.6|1970.6|1967.6|1972.5|1969.5|1970.5|1967.5|161
1636629000000|2021-11-11 11:10:00|1970.5|1967.5|1970.5|1967.5|1971.5|1968.5|1968.8|1965.8|46
1636629300000|2021-11-11 11:15:00|1970.6|1967.6|1971.6|1968.6|1971.8|1968.8|1970.6|1967.6|53
1636629600000|2021-11-11 11:20:00|1971.5|1968.5|1973.5|1970.5|1973.5|1970.5|1971.5|1968.5|37
1636629900000|2021-11-11 11:25:00|1972.5|1969.5|1973.5|1970.5|1973.5|1970.5|1972.5|1969.5|72
1636630200000|2021-11-11 11:30:00|1973.3|1970.3|1972.8|1969.8|1973.5|1970.5|1971.8|1968.8|111
1636630500000|2021-11-11 11:35:00|1972.6|1969.6|1969.6|1966.6|1972.6|1969.6|1969.1|1966.1|86
1636630800000|2021-11-11 11:40:00|1968.8|1965.8|1967.8|1964.8|1968.8|1965.8|1967.4|1964.4|142
1636631100000|2021-11-11 11:45:00|1967.6|1964.6|1966.8|1963.8|1967.8|1964.8|1966.6|1963.6|46
1636631400000|2021-11-11 11:50:00|1966.9|1963.9|1968.8|1965.8|1968.8|1965.8|1966.8|1963.8|77
1636631700000|2021-11-11 11:55:00|1967.8|1964.8|1967.9|1964.9|1968.3|1965.3|1967.8|1964.8|35
1636632000000|2021-11-11 12:00:00|1967.8|1964.8|1968.8|1965.8|1969.9|1966.9|1967.8|1964.8|115
1636632300000|2021-11-11 12:05:00|1968.9|1965.9|1968.9|1965.9|1969.9|1966.9|1968.9|1965.9|55
1636632600000|2021-11-11 12:10:00|1968.8|1965.8|1967.9|1964.9|1969.8|1966.8|1967.9|1964.9|53
1636632900000|2021-11-11 12:15:00|1968.6|1965.6|1967.9|1964.9|1968.9|1965.9|1967.9|1964.9|50
1636633200000|2021-11-11 12:20:00|1967.8|1964.8|1967.8|1964.8|1967.8|1964.8|1967.8|1964.8|5
1636633500000|2021-11-11 12:25:00|1967.1|1964.1|1967.9|1964.9|1967.9|1964.9|1966.8|1963.8|14
1636633800000|2021-11-11 12:30:00|1968.6|1965.6|1969.1|1966.1|1970.9|1967.9|1968.6|1965.6|104
1636634100000|2021-11-11 12:35:00|1969.8|1966.8|1963.2|1960.2|1970.1|1967.1|1963.1|1960.1|603
1636634400000|2021-11-11 12:40:00|1964.1|1961.1|1961.1|1958.1|1964.1|1961.1|1960.7|1957.7|154
1636634700000|2021-11-11 12:45:00|1960.4|1957.4|1962.1|1959.1|1962.2|1959.2|1960.4|1957.4|70
1636635000000|2021-11-11 12:50:00|1962.2|1959.2|1963.1|1960.1|1964.2|1961.2|1961.4|1958.4|417
1636635300000|2021-11-11 12:55:00|1962.7|1959.7|1963.2|1960.2|1963.2|1960.2|1960.4|1957.4|269
1636635600000|2021-11-11 13:00:00|1963.6|1960.6|1962.4|1959.4|1964.4|1961.4|1960.5|1957.5|286
1636635900000|2021-11-11 13:05:00|1961.7|1958.7|1963.4|1960.4|1963.4|1960.4|1961.4|1958.4|157
1636636200000|2021-11-11 13:10:00|1964.4|1961.4|1964.4|1961.4|1964.5|1961.5|1963.4|1960.4|177
1636636500000|2021-11-11 13:15:00|1964.2|1961.2|1970.4|1967.4|1970.9|1967.9|1963.4|1960.4|298
1636636800000|2021-11-11 13:20:00|1970.8|1967.8|1968.1|1965.1|1970.9|1967.9|1967.7|1964.7|95
1636637100000|2021-11-11 13:25:00|1968.8|1965.8|1968.1|1965.1|1968.8|1965.8|1967.4|1964.4|102
1636637400000|2021-11-11 13:30:00|1967.1|1964.1|1968.1|1965.1|1968.1|1965.1|1967.1|1964.1|79
1636637700000|2021-11-11 13:35:00|1967.4|1964.4|1967.1|1964.1|1967.4|1964.4|1965.9|1962.9|106
1636638000000|2021-11-11 13:40:00|1966.9|1963.9|1967.8|1964.8|1967.8|1964.8|1966.8|1963.8|108
1636638300000|2021-11-11 13:45:00|1966.8|1963.8|1968.9|1965.9|1968.9|1965.9|1966.8|1963.8|122
1636638600000|2021-11-11 13:50:00|1969.1|1966.1|1969.1|1966.1|1969.1|1966.1|1968.9|1965.9|67
1636638900000|2021-11-11 13:55:00|1968.8|1965.8|1969.8|1966.8|1969.9|1966.9|1968.8|1965.8|90
1636639200000|2021-11-11 14:00:00|1969.9|1966.9|1969.9|1966.9|1970.1|1967.1|1968.9|1965.9|159
1636639500000|2021-11-11 14:05:00|1970.1|1967.1|1983.3|1980.3|1983.5|1980.5|1969.9|1966.9|1419
1636639800000|2021-11-11 14:10:00|1983.5|1980.5|1983.3|1980.3|1983.5|1980.5|1979.5|1976.5|693
1636640100000|2021-11-11 14:15:00|1983.1|1980.1|1980.5|1977.5|1983.3|1980.3|1980.3|1977.3|290
1636640400000|2021-11-11 14:20:00|1979.8|1976.8|1983.1|1980.1|1983.3|1980.3|1979.8|1976.8|321
1636640700000|2021-11-11 14:25:00|1983.3|1980.3|1984.3|1981.3|1985.1|1982.1|1983.1|1980.1|633
1636641000000|2021-11-11 14:30:00|1985|1982|1996.5|1993.5|1997.2|1994.2|1984.1|1981.1|901
1636641300000|2021-11-11 14:35:00|1996.2|1993.2|1999.5|1996.5|2000.5|1997.5|1996.2|1993.2|1392
1636641600000|2021-11-11 14:40:00|1999.2|1996.2|1995.8|1992.8|1999.5|1996.5|1994.8|1991.8|646
1636641900000|2021-11-11 14:45:00|1995.7|1992.7|1994.8|1991.8|1998.5|1995.5|1992.8|1989.8|822
1636642200000|2021-11-11 14:50:00|1994.7|1991.7|1993.8|1990.8|1994.8|1991.8|1993|1990|408
1636642500000|2021-11-11 14:55:00|1994|1991|1997.5|1994.5|1997.8|1994.8|1994|1991|494
1636642800000|2021-11-11 15:00:00|1997.7|1994.7|1996.2|1993.2|1998.5|1995.5|1995.8|1992.8|644
1636643100000|2021-11-11 15:05:00|1996.3|1993.3|1996.8|1993.8|1997.3|1994.3|1996|1993|191
1636643400000|2021-11-11 15:10:00|1996.5|1993.5|1996.1|1993.1|1997.1|1994.1|1995.6|1992.6|346
1636643700000|2021-11-11 15:15:00|1996.5|1993.5|1994.1|1991.1|1997|1994|1993.1|1990.1|384
1636644000000|2021-11-11 15:20:00|1995|1992|1994.3|1991.3|1995.1|1992.1|1994.1|1991.1|269
1636644300000|2021-11-11 15:25:00|1995.1|1992.1|1995.1|1992.1|1995.1|1992.1|1994.1|1991.1|123
1636644600000|2021-11-11 15:30:00|1996.1|1993.1|1999|1996|1999|1996|1996.1|1993.1|406
1636644900000|2021-11-11 15:35:00|1999.3|1996.3|2000.5|1997.5|2000.8|1997.8|1999.3|1996.3|720
1636645200000|2021-11-11 15:40:00|2000.2|1997.2|2000.5|1997.5|2000.7|1997.7|1999.8|1996.8|342
1636645500000|2021-11-11 15:45:00|2000.7|1997.7|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|181
1636645800000|2021-11-11 15:50:00|2000.8|1997.8|2001.8|1998.8|2001.8|1998.8|2000.8|1997.8|232
1636646100000|2021-11-11 15:55:00|2002.5|1999.5|2004.5|2001.5|2005.2|2002.2|2002.5|1999.5|569
1636646400000|2021-11-11 16:00:00|2004.8|2001.8|2003.5|2000.5|2006.5|2003.5|2002.8|1999.8|1113
1636646700000|2021-11-11 16:05:00|2003.7|2000.7|2001.8|1998.8|2003.8|2000.8|2001.6|1998.6|561
1636647000000|2021-11-11 16:10:00|2002.5|1999.5|2000.8|1997.8|2002.8|1999.8|2000|1997|267
1636647300000|2021-11-11 16:15:00|2000.1|1997.1|1998.1|1995.1|2000.1|1997.1|1998.1|1995.1|390
1636647600000|2021-11-11 16:20:00|1997.1|1994.1|1997.1|1994.1|1998.1|1995.1|1997|1994|236
1636647900000|2021-11-11 16:25:00|1997|1994|1998.1|1995.1|1998.1|1995.1|1997|1994|246
1636648200000|2021-11-11 16:30:00|1998.8|1995.8|1999|1996|1999.1|1996.1|1997.8|1994.8|302
1636648500000|2021-11-11 16:35:00|1999.1|1996.1|2003.8|2000.8|2003.8|2000.8|1999.1|1996.1|388
1636648800000|2021-11-11 16:40:00|2002.8|1999.8|2004.3|2001.3|2004.3|2001.3|2002.8|1999.8|262
1636649100000|2021-11-11 16:45:00|2004|2001|2003.8|2000.8|2004.8|2001.8|2003.1|2000.1|181
1636649400000|2021-11-11 16:50:00|2004|2001|2004.8|2001.8|2004.8|2001.8|2004|2001|204
1636649700000|2021-11-11 16:55:00|2004|2001|2004|2001|2004.8|2001.8|2003.8|2000.8|338
1636650000000|2021-11-11 17:00:00|2003.8|2000.8|2005.8|2002.8|2005.8|2002.8|2003.8|2000.8|218
1636650300000|2021-11-11 17:05:00|2004.8|2001.8|2005.8|2002.8|2005.8|2002.8|2004.8|2001.8|316
1636650600000|2021-11-11 17:10:00|2004.8|2001.8|2004.8|2001.8|2006.8|2003.8|2004.8|2001.8|607
1636650900000|2021-11-11 17:15:00|2005|2002|2004.8|2001.8|2005.8|2002.8|2004|2001|358
1636651200000|2021-11-11 17:20:00|2005|2002|2006.8|2003.8|2006.8|2003.8|2004.8|2001.8|165
1636651500000|2021-11-11 17:25:00|2005.8|2002.8|2006.2|2003.2|2006.8|2003.8|2005.8|2002.8|377
1636651800000|2021-11-11 17:30:00|2006.3|2003.3|2005.8|2002.8|2006.8|2003.8|2005.8|2002.8|220
1636652100000|2021-11-11 17:35:00|2005.1|2002.1|2005|2002|2005.8|2002.8|2005|2002|155
1636652400000|2021-11-11 17:40:00|2004|2001|2002.1|1999.1|2004|2001|2002.1|1999.1|330
1636652700000|2021-11-11 17:45:00|2003.1|2000.1|2004.1|2001.1|2005|2002|2003.1|2000.1|760
1636653000000|2021-11-11 17:50:00|2004.3|2001.3|2007.1|2004.1|2007.1|2004.1|2003.4|2000.4|2436
1636653300000|2021-11-11 17:55:00|2007.8|2004.8|2008.1|2005.1|2008.1|2005.1|2007|2004|2100
1636705800000|2021-11-12 08:30:00|2005.6|2002.6|2005.9|2002.9|2008.9|2005.9|2005.4|2002.4|267
1636706100000|2021-11-12 08:35:00|2006|2003|2006.7|2003.7|2007|2004|2006|2003|58
1636706400000|2021-11-12 08:40:00|2006.9|2003.9|2005.9|2002.9|2006.9|2003.9|2005.9|2002.9|36
1636706700000|2021-11-12 08:45:00|2007.7|2004.7|2008.1|2005.1|2009.6|2006.6|2007.2|2004.2|188
1636707000000|2021-11-12 08:50:00|2007.7|2004.7|2005.7|2002.7|2007.7|2004.7|2005.4|2002.4|96
1636707300000|2021-11-12 08:55:00|2005.4|2002.4|2004.4|2001.4|2005.9|2002.9|2003.9|2000.9|81
1636707600000|2021-11-12 09:00:00|2004|2001|2004.9|2001.9|2004.9|2001.9|2003.9|2000.9|64
1636707900000|2021-11-12 09:05:00|2004.7|2001.7|2002|1999|2004.9|2001.9|2001.7|1998.7|281
1636708200000|2021-11-12 09:10:00|2002.2|1999.2|1994.5|1991.5|2002.2|1999.2|1993.3|1990.3|286
1636708500000|2021-11-12 09:15:00|1994.3|1991.3|1994.8|1991.8|1995.5|1992.5|1994.3|1991.3|165
1636708800000|2021-11-12 09:20:00|1994.7|1991.7|1995.2|1992.2|1995.3|1992.3|1994.7|1991.7|45
1636709100000|2021-11-12 09:25:00|1994.2|1991.2|1992.2|1989.2|1994.2|1991.2|1992.2|1989.2|107
1636709400000|2021-11-12 09:30:00|1992|1989|1990.3|1987.3|1992|1989|1989.6|1986.6|160
1636709700000|2021-11-12 09:35:00|1990.5|1987.5|1993.3|1990.3|1993.3|1990.3|1990.5|1987.5|94
1636710000000|2021-11-12 09:40:00|1992.5|1989.5|1993.3|1990.3|1993.6|1990.6|1992.3|1989.3|202
1636710300000|2021-11-12 09:45:00|1993.5|1990.5|1995.8|1992.8|1996.3|1993.3|1993.3|1990.3|84
1636710600000|2021-11-12 09:50:00|1996.3|1993.3|1996.3|1993.3|1996.5|1993.5|1995.3|1992.3|122
1636710900000|2021-11-12 09:55:00|1995.5|1992.5|1996.5|1993.5|1997.5|1994.5|1995.5|1992.5|91
1636711200000|2021-11-12 10:00:00|1996.3|1993.3|1997.5|1994.5|1999.3|1996.3|1996.3|1993.3|160
1636711500000|2021-11-12 10:05:00|1997.6|1994.6|1999.3|1996.3|1999.3|1996.3|1996.5|1993.5|38
1636711800000|2021-11-12 10:10:00|1998.5|1995.5|1998.6|1995.6|1999.3|1996.3|1998.3|1995.3|34
1636712100000|2021-11-12 10:15:00|1998.5|1995.5|1998.3|1995.3|1999.3|1996.3|1997.6|1994.6|58
1636712400000|2021-11-12 10:20:00|1998.8|1995.8|1998.3|1995.3|1999.5|1996.5|1998.3|1995.3|43
1636712700000|2021-11-12 10:25:00|1998.5|1995.5|1998.3|1995.3|1999.5|1996.5|1997.5|1994.5|42
1636713000000|2021-11-12 10:30:00|1998.5|1995.5|1996.6|1993.6|1998.5|1995.5|1994.6|1991.6|443
1636713300000|2021-11-12 10:35:00|1996.5|1993.5|1996.5|1993.5|1998.3|1995.3|1995.5|1992.5|159
1636713600000|2021-11-12 10:40:00|1996.1|1993.1|1995.5|1992.5|1996.6|1993.6|1995.5|1992.5|24
1636713900000|2021-11-12 10:45:00|1994.6|1991.6|1993.6|1990.6|1994.6|1991.6|1993.6|1990.6|140
1636714200000|2021-11-12 10:50:00|1992.2|1989.2|1992.6|1989.6|1992.6|1989.6|1991.5|1988.5|171
1636714500000|2021-11-12 10:55:00|1991.6|1988.6|1990.6|1987.6|1991.6|1988.6|1990.3|1987.3|157
1636714800000|2021-11-12 11:00:00|1991.3|1988.3|1991.6|1988.6|1992.6|1989.6|1990.6|1987.6|162
1636715100000|2021-11-12 11:05:00|1992.5|1989.5|1992.6|1989.6|1992.6|1989.6|1992.5|1989.5|21
1636715400000|2021-11-12 11:10:00|1993.3|1990.3|1993.3|1990.3|1994|1991|1993|1990|63
1636715700000|2021-11-12 11:15:00|1993.5|1990.5|1992.5|1989.5|1993.6|1990.6|1992.5|1989.5|125
1636716000000|2021-11-12 11:20:00|1992.6|1989.6|1991.6|1988.6|1993.6|1990.6|1991.6|1988.6|107
1636716300000|2021-11-12 11:25:00|1992.3|1989.3|1992.3|1989.3|1992.6|1989.6|1992.3|1989.3|19
1636716600000|2021-11-12 11:30:00|1992.5|1989.5|1990.6|1987.6|1992.6|1989.6|1990.6|1987.6|75
1636716900000|2021-11-12 11:35:00|1990.5|1987.5|1992.3|1989.3|1992.3|1989.3|1990.5|1987.5|53
1636717200000|2021-11-12 11:40:00|1992.5|1989.5|1992.6|1989.6|1992.6|1989.6|1991.5|1988.5|59
1636717500000|2021-11-12 11:45:00|1992.5|1989.5|1993.5|1990.5|1993.6|1990.6|1992.3|1989.3|36
1636717800000|2021-11-12 11:50:00|1993.3|1990.3|1992.6|1989.6|1993.5|1990.5|1992.6|1989.6|60
1636718100000|2021-11-12 11:55:00|1992.5|1989.5|1990.6|1987.6|1992.6|1989.6|1990.6|1987.6|73
1636718400000|2021-11-12 12:00:00|1991.3|1988.3|1989.5|1986.5|1992.5|1989.5|1989.5|1986.5|119
1636718700000|2021-11-12 12:05:00|1989.6|1986.6|1988.6|1985.6|1989.6|1986.6|1987.6|1984.6|102
1636719000000|2021-11-12 12:10:00|1989.6|1986.6|1988.5|1985.5|1990.6|1987.6|1988.5|1985.5|185
1636719300000|2021-11-12 12:15:00|1987.8|1984.8|1989.8|1986.8|1989.9|1986.9|1985.6|1982.6|397
1636719600000|2021-11-12 12:20:00|1989.6|1986.6|1992.6|1989.6|1992.6|1989.6|1988.9|1985.9|292
1636719900000|2021-11-12 12:25:00|1992.8|1989.8|1993|1990|1994|1991|1992.3|1989.3|54
1636720200000|2021-11-12 12:30:00|1992.6|1989.6|1991.3|1988.3|1992.6|1989.6|1989.3|1986.3|452
1636720500000|2021-11-12 12:35:00|1990.6|1987.6|1990.3|1987.3|1991.3|1988.3|1989.6|1986.6|119
1636720800000|2021-11-12 12:40:00|1991.3|1988.3|1995.3|1992.3|1995.3|1992.3|1991.3|1988.3|231
1636721100000|2021-11-12 12:45:00|1996.3|1993.3|1993.3|1990.3|1996.3|1993.3|1992.3|1989.3|351
1636721400000|2021-11-12 12:50:00|1993|1990|1993.3|1990.3|1993.3|1990.3|1992.3|1989.3|137
1636721700000|2021-11-12 12:55:00|1992.9|1989.9|1992.6|1989.6|1993.3|1990.3|1991.9|1988.9|105
1636722000000|2021-11-12 13:00:00|1992.4|1989.4|1994.6|1991.6|1995.8|1992.8|1992.4|1989.4|380
1636722300000|2021-11-12 13:05:00|1994.9|1991.9|1997.6|1994.6|1998.3|1995.3|1994.6|1991.6|198
1636722600000|2021-11-12 13:10:00|1996.6|1993.6|1996.4|1993.4|1997.6|1994.6|1995.6|1992.6|254
1636722900000|2021-11-12 13:15:00|1996.6|1993.6|1999.3|1996.3|1999.4|1996.4|1996.1|1993.1|323
1636723200000|2021-11-12 13:20:00|1998.4|1995.4|1998.3|1995.3|1999|1996|1997.6|1994.6|61
1636723500000|2021-11-12 13:25:00|1998.4|1995.4|1995.9|1992.9|1999.3|1996.3|1994.6|1991.6|424
1636723800000|2021-11-12 13:30:00|1996.3|1993.3|1995.3|1992.3|1996.6|1993.6|1994.6|1991.6|146
1636724100000|2021-11-12 13:35:00|1995.6|1992.6|1997.4|1994.4|1997.4|1994.4|1995.4|1992.4|89
1636724400000|2021-11-12 13:40:00|1996.6|1993.6|1996.1|1993.1|1997.4|1994.4|1995.4|1992.4|260
1636724700000|2021-11-12 13:45:00|1996.3|1993.3|1998.1|1995.1|1999.3|1996.3|1996.3|1993.3|361
1636725000000|2021-11-12 13:50:00|1997.3|1994.3|2000|1997|2000|1997|1997.3|1994.3|143
1636725300000|2021-11-12 13:55:00|1999.6|1996.6|1999.1|1996.1|2000.1|1997.1|1999.1|1996.1|176
1636725600000|2021-11-12 14:00:00|1999.3|1996.3|1999.3|1996.3|2000.3|1997.3|1999.3|1996.3|94
1636725900000|2021-11-12 14:05:00|1999.6|1996.6|1995.4|1992.4|1999.6|1996.6|1995.4|1992.4|254
1636726200000|2021-11-12 14:10:00|1995.6|1992.6|1998.4|1995.4|1998.4|1995.4|1995.6|1992.6|200
1636726500000|2021-11-12 14:15:00|1998.3|1995.3|1998.3|1995.3|1999.3|1996.3|1996.6|1993.6|268
1636726800000|2021-11-12 14:20:00|1998.4|1995.4|1998.9|1995.9|1999.6|1996.6|1996.4|1993.4|234
1636727100000|2021-11-12 14:25:00|1998.6|1995.6|1998.4|1995.4|1999.4|1996.4|1998.4|1995.4|87
1636727400000|2021-11-12 14:30:00|1998.6|1995.6|2000.3|1997.3|2001.3|1998.3|1997.9|1994.9|603
1636727700000|2021-11-12 14:35:00|2001|1998|1998.6|1995.6|2001.3|1998.3|1998.6|1995.6|144
1636728000000|2021-11-12 14:40:00|1998.9|1995.9|1998.4|1995.4|2000.4|1997.4|1997.6|1994.6|289
1636728300000|2021-11-12 14:45:00|1999.1|1996.1|2001.3|1998.3|2001.3|1998.3|1998.6|1995.6|279
1636728600000|2021-11-12 14:50:00|2000.4|1997.4|1999.4|1996.4|2001.3|1998.3|1999.3|1996.3|310
1636728900000|2021-11-12 14:55:00|1999.6|1996.6|1998.9|1995.9|2000.4|1997.4|1998.4|1995.4|139
1636729200000|2021-11-12 15:00:00|1999.3|1996.3|1999.6|1996.6|2001.4|1998.4|1998.6|1995.6|597
1636729500000|2021-11-12 15:05:00|1998.9|1995.9|1998.6|1995.6|1998.9|1995.9|1995.7|1992.7|289
1636729800000|2021-11-12 15:10:00|1997.6|1994.6|1997.9|1994.9|1998.6|1995.6|1997.6|1994.6|268
1636730100000|2021-11-12 15:15:00|1997.2|1994.2|2000.6|1997.6|2000.6|1997.6|1996.9|1993.9|617
1636730400000|2021-11-12 15:20:00|2000.7|1997.7|2004.6|2001.6|2004.6|2001.6|1999.9|1996.9|454
1636730700000|2021-11-12 15:25:00|2005.6|2002.6|2005.3|2002.3|2006.9|2003.9|2004.6|2001.6|965
1636731000000|2021-11-12 15:30:00|2005.4|2002.4|2006.4|2003.4|2006.6|2003.6|2005.3|2002.3|229
1636731300000|2021-11-12 15:35:00|2006.3|2003.3|2006.4|2003.4|2008.3|2005.3|2005.4|2002.4|129
1636731600000|2021-11-12 15:40:00|2006.6|2003.6|2007.4|2004.4|2007.4|2004.4|2006.4|2003.4|185
1636731900000|2021-11-12 15:45:00|2007.3|2004.3|2005.7|2002.7|2007.3|2004.3|2004.9|2001.9|477
1636732200000|2021-11-12 15:50:00|2005.9|2002.9|2005.6|2002.6|2005.9|2002.9|2004.9|2001.9|360
1636732500000|2021-11-12 15:55:00|2005.7|2002.7|2004.9|2001.9|2005.7|2002.7|2004.9|2001.9|127
1636732800000|2021-11-12 16:00:00|2005.6|2002.6|2004.9|2001.9|2005.9|2002.9|2004.6|2001.6|241
1636733100000|2021-11-12 16:05:00|2004.7|2001.7|2001.9|1998.9|2004.7|2001.7|2001.9|1998.9|311
1636733400000|2021-11-12 16:10:00|2002.9|1999.9|2002.4|1999.4|2004.2|2001.2|2001.9|1998.9|349
1636733700000|2021-11-12 16:15:00|2001.9|1998.9|2003.2|2000.2|2003.6|2000.6|2000.9|1997.9|274
1636734000000|2021-11-12 16:20:00|2002.9|1999.9|2002.7|1999.7|2003.2|2000.2|2001.6|1998.6|153
1636734300000|2021-11-12 16:25:00|2001.9|1998.9|2004.7|2001.7|2004.9|2001.9|2001.9|1998.9|235
1636734600000|2021-11-12 16:30:00|2004.9|2001.9|2002.9|1999.9|2004.9|2001.9|2002.7|1999.7|195
1636734900000|2021-11-12 16:35:00|2003.7|2000.7|2003.9|2000.9|2004.1|2001.1|2002.9|1999.9|280
1636735200000|2021-11-12 16:40:00|2003.7|2000.7|2004.7|2001.7|2004.7|2001.7|2003.7|2000.7|181
1636735500000|2021-11-12 16:45:00|2004.6|2001.6|2003.2|2000.2|2004.6|2001.6|2001.9|1998.9|202
1636735800000|2021-11-12 16:50:00|2002.9|1999.9|1999.9|1996.9|2003.9|2000.9|1999.9|1996.9|333
1636736100000|2021-11-12 16:55:00|1998.9|1995.9|2000.9|1997.9|2000.9|1997.9|1998.9|1995.9|144
1636736400000|2021-11-12 17:00:00|2000.6|1997.6|1994.9|1991.9|2000.7|1997.7|1994.9|1991.9|781
1636736700000|2021-11-12 17:05:00|1995.6|1992.6|1995.5|1992.5|1996.7|1993.7|1993.9|1990.9|432
1636737000000|2021-11-12 17:10:00|1995.9|1992.9|1996.9|1993.9|1997.9|1994.9|1995|1992|278
1636737300000|2021-11-12 17:15:00|1997.7|1994.7|1995.2|1992.2|1997.9|1994.9|1994.9|1991.9|307
1636737600000|2021-11-12 17:20:00|1995.9|1992.9|1995.2|1992.2|1997|1994|1994.9|1991.9|304
1636737900000|2021-11-12 17:25:00|1995.9|1992.9|1994.2|1991.2|1995.9|1992.9|1993.2|1990.2|174
1636738200000|2021-11-12 17:30:00|1994|1991|1993.2|1990.2|1994.2|1991.2|1990.2|1987.2|872
1636738500000|2021-11-12 17:35:00|1992.2|1989.2|1993.2|1990.2|1994.2|1991.2|1991.9|1988.9|392
1636738800000|2021-11-12 17:40:00|1994|1991|1993.2|1990.2|1994.2|1991.2|1992.2|1989.2|355
1636739100000|2021-11-12 17:45:00|1993|1990|1991|1988|1993.2|1990.2|1990.5|1987.5|382
1636739400000|2021-11-12 17:50:00|1991.9|1988.9|1995.7|1992.7|1997.6|1994.6|1991.9|1988.9|1311
1636739700000|2021-11-12 17:55:00|1995.9|1992.9|1995.5|1992.5|1999.1|1996.1|1995.4|1992.4|642
1636965000000|2021-11-15 08:30:00|1996.5|1993.5|1993.3|1990.3|1997.5|1994.5|1993.3|1990.3|122
1636965300000|2021-11-15 08:35:00|1993.5|1990.5|1996.1|1993.1|1998.2|1995.2|1993.5|1990.5|78
1636965600000|2021-11-15 08:40:00|1996|1993|1998.5|1995.5|1998.5|1995.5|1996|1993|47
1636965900000|2021-11-15 08:45:00|1998.6|1995.6|1997.3|1994.3|1998.6|1995.6|1996.6|1993.6|66
1636966200000|2021-11-15 08:50:00|1996.5|1993.5|1998.3|1995.3|1998.5|1995.5|1996.5|1993.5|31
1636966500000|2021-11-15 08:55:00|1998.5|1995.5|1998.6|1995.6|1998.6|1995.6|1998.5|1995.5|25
1636966800000|2021-11-15 09:00:00|1997.5|1994.5|1998.6|1995.6|1998.6|1995.6|1997.5|1994.5|16
1636967100000|2021-11-15 09:05:00|1998.5|1995.5|1998.6|1995.6|1998.6|1995.6|1998.5|1995.5|8
1636967400000|2021-11-15 09:10:00|1998.5|1995.5|1997.5|1994.5|1998.6|1995.6|1997.1|1994.1|60
1636967700000|2021-11-15 09:15:00|1996.8|1993.8|1993.6|1990.6|1996.8|1993.8|1993.6|1990.6|71
1636968000000|2021-11-15 09:20:00|1993.5|1990.5|1991.8|1988.8|1993.5|1990.5|1991.8|1988.8|36
1636968300000|2021-11-15 09:25:00|1992.1|1989.1|1992.5|1989.5|1993.5|1990.5|1992.1|1989.1|34
1636968600000|2021-11-15 09:30:00|1992.6|1989.6|1992.5|1989.5|1993.1|1990.1|1992.5|1989.5|20
1636968900000|2021-11-15 09:35:00|1991.8|1988.8|1997.5|1994.5|1997.5|1994.5|1991.5|1988.5|86
1636969200000|2021-11-15 09:40:00|1998.1|1995.1|1998.5|1995.5|1998.5|1995.5|1998.1|1995.1|41
1636969500000|2021-11-15 09:45:00|||||||||17
1636969800000|2021-11-15 09:50:00|1997.5|1994.5|1997.5|1994.5|1997.5|1994.5|1996.5|1993.5|86
1636970100000|2021-11-15 09:55:00|1998.1|1995.1|1997.5|1994.5|1998.5|1995.5|1996.8|1993.8|222
1636970400000|2021-11-15 10:00:00|1996.8|1993.8|1994.8|1991.8|1997.5|1994.5|1993.8|1990.8|186
1636970700000|2021-11-15 10:05:00|1994.6|1991.6|1995.8|1992.8|1996.8|1993.8|1994.6|1991.6|98
1636971000000|2021-11-15 10:10:00|1995.5|1992.5|1997.1|1994.1|1998.6|1995.6|1994.8|1991.8|110
1636971300000|2021-11-15 10:15:00|1996.8|1993.8|1996.1|1993.1|1996.8|1993.8|1995.8|1992.8|60
1636971600000|2021-11-15 10:20:00|1996.6|1993.6|1996.8|1993.8|1996.8|1993.8|1996.3|1993.3|11
1636971900000|2021-11-15 10:25:00|1996.5|1993.5|1996.6|1993.6|1996.6|1993.6|1995.8|1992.8|20
1636972200000|2021-11-15 10:30:00|1996.8|1993.8|1998.1|1995.1|1998.1|1995.1|1996.8|1993.8|126
1636972500000|2021-11-15 10:35:00|1997|1994|1997.5|1994.5|1998|1995|1996.1|1993.1|50
1636972800000|2021-11-15 10:40:00|1997.1|1994.1|1996.1|1993.1|1998|1995|1995.8|1992.8|102
1636973100000|2021-11-15 10:45:00|1996.5|1993.5|1998.1|1995.1|1998.1|1995.1|1996.5|1993.5|88
1636973400000|2021-11-15 10:50:00|1997.1|1994.1|1995.8|1992.8|1997.1|1994.1|1995.5|1992.5|440
1636973700000|2021-11-15 10:55:00|1995.5|1992.5|1998.1|1995.1|1998.3|1995.3|1993.5|1990.5|193
1636974000000|2021-11-15 11:00:00|1997.8|1994.8|1999.3|1996.3|2001.1|1998.1|1997.8|1994.8|339
1636974300000|2021-11-15 11:05:00|1999.5|1996.5|1998.3|1995.3|1999.8|1996.8|1997.9|1994.9|59
1636974600000|2021-11-15 11:10:00|1997.8|1994.8|1999.3|1996.3|1999.4|1996.4|1997.8|1994.8|24
1636974900000|2021-11-15 11:15:00|1998.4|1995.4|1999.4|1996.4|1999.4|1996.4|1998.4|1995.4|21
1636975200000|2021-11-15 11:20:00|1999.1|1996.1|1998.4|1995.4|1999.3|1996.3|1998.4|1995.4|29
1636975500000|2021-11-15 11:25:00|1997.9|1994.9|1997.4|1994.4|1997.9|1994.9|1997.4|1994.4|11
1636975800000|2021-11-15 11:30:00|||||||||18
1636976100000|2021-11-15 11:35:00|1997.1|1994.1|1997.4|1994.4|1997.4|1994.4|1996.4|1993.4|58
1636976400000|2021-11-15 11:40:00|1997.1|1994.1|1997.4|1994.4|1997.4|1994.4|1996.4|1993.4|14
1636976700000|2021-11-15 11:45:00|1996.4|1993.4|1996.4|1993.4|1998.3|1995.3|1995.9|1992.9|120
1636977000000|2021-11-15 11:50:00|1995.4|1992.4|1995.4|1992.4|1996.4|1993.4|1995.3|1992.3|62
1636977300000|2021-11-15 11:55:00|1995.8|1992.8|1996.4|1993.4|1996.4|1993.4|1995.8|1992.8|75
1636977600000|2021-11-15 12:00:00|1995.4|1992.4|1996.4|1993.4|1997.3|1994.3|1995.4|1992.4|89
1636977900000|2021-11-15 12:05:00|1996.8|1993.8|1996.4|1993.4|1997.1|1994.1|1996.4|1993.4|19
1636978200000|2021-11-15 12:10:00|1997.3|1994.3|1998.4|1995.4|1998.4|1995.4|1997.3|1994.3|63
1636978500000|2021-11-15 12:15:00|1998.3|1995.3|1997.4|1994.4|1998.3|1995.3|1997.4|1994.4|42
1636978800000|2021-11-15 12:20:00|||||||||3
1636979100000|2021-11-15 12:25:00|1997.8|1994.8|1998.4|1995.4|1998.4|1995.4|1997.4|1994.4|22
1636979400000|2021-11-15 12:30:00|1998.3|1995.3|1997.4|1994.4|1998.3|1995.3|1997.4|1994.4|25
1636979700000|2021-11-15 12:35:00|1997.8|1994.8|1995.4|1992.4|1997.8|1994.8|1995.4|1992.4|30
1636980000000|2021-11-15 12:40:00|1994.4|1991.4|1996.1|1993.1|1996.3|1993.3|1993.9|1990.9|126
1636980300000|2021-11-15 12:45:00|1996.3|1993.3|1997.4|1994.4|1997.4|1994.4|1996.1|1993.1|119
1636980600000|2021-11-15 12:50:00|1997.3|1994.3|1997.4|1994.4|1998.3|1995.3|1996.4|1993.4|56
1636980900000|2021-11-15 12:55:00|1998.3|1995.3|1996.1|1993.1|1998.3|1995.3|1995.4|1992.4|182
1636981200000|2021-11-15 13:00:00|1996.3|1993.3|1996.4|1993.4|2000.3|1997.3|1996.3|1993.3|281
1636981500000|2021-11-15 13:05:00|1996.3|1993.3|1995.4|1992.4|1996.4|1993.4|1994.1|1991.1|234
1636981800000|2021-11-15 13:10:00|1994.4|1991.4|1996.4|1993.4|1996.4|1993.4|1994.4|1991.4|195
1636982100000|2021-11-15 13:15:00|1995.6|1992.6|1996.3|1993.3|1996.3|1993.3|1995.3|1992.3|73
1636982400000|2021-11-15 13:20:00|1995.9|1992.9|1996.4|1993.4|1996.4|1993.4|1995.3|1992.3|74
1636982700000|2021-11-15 13:25:00|1997.4|1994.4|1998.3|1995.3|1998.4|1995.4|1997.4|1994.4|90
1636983000000|2021-11-15 13:30:00|1998.4|1995.4|2000.1|1997.1|2000.9|1997.9|1998.4|1995.4|144
1636983300000|2021-11-15 13:35:00|1999.4|1996.4|2000.9|1997.9|2000.9|1997.9|1999.1|1996.1|104
1636983600000|2021-11-15 13:40:00|2000.8|1997.8|2002.9|1999.9|2002.9|1999.9|2000.8|1997.8|434
1636983900000|2021-11-15 13:45:00|2002.8|1999.8|1999.1|1996.1|2002.8|1999.8|1999.1|1996.1|96
1636984200000|2021-11-15 13:50:00|1999.9|1996.9|2000.9|1997.9|2001.4|1998.4|1999.9|1996.9|95
1636984500000|2021-11-15 13:55:00|2000.8|1997.8|2001.8|1998.8|2001.8|1998.8|2000.8|1997.8|39
1636984800000|2021-11-15 14:00:00|2002.9|1999.9|2005.4|2002.4|2005.4|2002.4|2002.9|1999.9|275
1636985100000|2021-11-15 14:05:00|2004.6|2001.6|2003.8|2000.8|2004.6|2001.6|2003.8|2000.8|120
1636985400000|2021-11-15 14:10:00|2003.6|2000.6|2003.6|2000.6|2003.6|2000.6|2002.8|1999.8|102
1636985700000|2021-11-15 14:15:00|2002.9|1999.9|1999.1|1996.1|2003.6|2000.6|1998.8|1995.8|545
1636986000000|2021-11-15 14:20:00|1999.3|1996.3|2001.1|1998.1|2001.3|1998.3|1999.3|1996.3|96
1636986300000|2021-11-15 14:25:00|2001.3|1998.3|2000.3|1997.3|2001.3|1998.3|2000.1|1997.1|24
1636986600000|2021-11-15 14:30:00|2001.1|1998.1|2000.3|1997.3|2002.1|1999.1|2000.1|1997.1|153
1636986900000|2021-11-15 14:35:00|2000.1|1997.1|2001.1|1998.1|2001.1|1998.1|1999.1|1996.1|68
1636987200000|2021-11-15 14:40:00|2001.3|1998.3|1998.3|1995.3|2002.1|1999.1|1997.3|1994.3|405
1636987500000|2021-11-15 14:45:00|1998.9|1995.9|1998.3|1995.3|1999.1|1996.1|1997.4|1994.4|154
1636987800000|2021-11-15 14:50:00|1998.4|1995.4|1998.3|1995.3|1999.3|1996.3|1998.3|1995.3|75
1636988100000|2021-11-15 14:55:00|1998.1|1995.1|1996.3|1993.3|1998.3|1995.3|1996.3|1993.3|217
1636988400000|2021-11-15 15:00:00|1996.4|1993.4|1997.1|1994.1|1997.4|1994.4|1996.4|1993.4|80
1636988700000|2021-11-15 15:05:00|1996.8|1993.8|1997.3|1994.3|1997.4|1994.4|1996.4|1993.4|138
1636989000000|2021-11-15 15:10:00|1997.9|1994.9|1998.3|1995.3|1998.3|1995.3|1997.1|1994.1|43
1636989300000|2021-11-15 15:15:00|1998.4|1995.4|1999.1|1996.1|2000.1|1997.1|1998.3|1995.3|100
1636989600000|2021-11-15 15:20:00|1999.3|1996.3|1998.1|1995.1|2000.1|1997.1|1998.1|1995.1|83
1636989900000|2021-11-15 15:25:00|1998.9|1995.9|2000.1|1997.1|2000.3|1997.3|1998.4|1995.4|75
1636990200000|2021-11-15 15:30:00|2000.4|1997.4|2002.1|1999.1|2002.1|1999.1|2000.4|1997.4|140
1636990500000|2021-11-15 15:35:00|2001.9|1998.9|2002.6|1999.6|2002.8|1999.8|2000.8|1997.8|265
1636990800000|2021-11-15 15:40:00|2003.1|2000.1|2003.4|2000.4|2003.8|2000.8|2002.6|1999.6|186
1636991100000|2021-11-15 15:45:00|2003.8|2000.8|2002.6|1999.6|2003.8|2000.8|2002.6|1999.6|410
1636991400000|2021-11-15 15:50:00|2002.4|1999.4|2002.4|1999.4|2003.4|2000.4|2002.4|1999.4|343
1636991700000|2021-11-15 15:55:00|2001.4|1998.4|2001.4|1998.4|2002.3|1999.3|2001.4|1998.4|80
1636992000000|2021-11-15 16:00:00|2001.1|1998.1|2000.1|1997.1|2001.3|1998.3|1999.3|1996.3|383
1636992300000|2021-11-15 16:05:00|2000.4|1997.4|1997.4|1994.4|2000.4|1997.4|1997.4|1994.4|436
1636992600000|2021-11-15 16:10:00|1996.8|1993.8|1995.6|1992.6|1996.8|1993.8|1994.8|1991.8|84
1636992900000|2021-11-15 16:15:00|1995.4|1992.4|1990.4|1987.4|1995.4|1992.4|1988.4|1985.4|1267
1636993200000|2021-11-15 16:20:00|1991.1|1988.1|1991.4|1988.4|1991.4|1988.4|1990.4|1987.4|156
1636993500000|2021-11-15 16:25:00|1991.8|1988.8|1990.6|1987.6|1992.4|1989.4|1990.4|1987.4|201
1636993800000|2021-11-15 16:30:00|1990.4|1987.4|1990.6|1987.6|1990.8|1987.8|1989.8|1986.8|148
1636994100000|2021-11-15 16:35:00|1990.8|1987.8|1987.8|1984.8|1992.4|1989.4|1985.8|1982.8|937
1636994400000|2021-11-15 16:40:00|1987.6|1984.6|1987.6|1984.6|1988.4|1985.4|1985.8|1982.8|431
1636994700000|2021-11-15 16:45:00|1987.9|1984.9|1989.1|1986.1|1989.8|1986.8|1987.4|1984.4|303
1636995000000|2021-11-15 16:50:00|1988.9|1985.9|1988.6|1985.6|1989.8|1986.8|1988.6|1985.6|147
1636995300000|2021-11-15 16:55:00|1988.8|1985.8|1989.4|1986.4|1989.6|1986.6|1988.8|1985.8|239
1636995600000|2021-11-15 17:00:00|1988.4|1985.4|1987.4|1984.4|1988.4|1985.4|1986.4|1983.4|350
1636995900000|2021-11-15 17:05:00|1987.6|1984.6|1979.8|1976.8|1988.4|1985.4|1979.8|1976.8|379
1636996200000|2021-11-15 17:10:00|1977.7|1974.7|1970.9|1967.9|1977.7|1974.7|1962.6|1959.6|2355
1636996500000|2021-11-15 17:15:00|1970.8|1967.8|1973.1|1970.1|1976.3|1973.3|1969.9|1966.9|643
1636996800000|2021-11-15 17:20:00|1972.9|1969.9|1971.9|1968.9|1972.9|1969.9|1970.1|1967.1|410
1636997100000|2021-11-15 17:25:00|1972.1|1969.1|1970.9|1967.9|1972.1|1969.1|1968.9|1965.9|348
1636997400000|2021-11-15 17:30:00|1970.1|1967.1|1967.2|1964.2|1970.1|1967.1|1966.4|1963.4|613
1636997700000|2021-11-15 17:35:00|1967.1|1964.1|1967.4|1964.4|1970.1|1967.1|1966.2|1963.2|553
1636998000000|2021-11-15 17:40:00|1968.1|1965.1|1969.2|1966.2|1969.2|1966.2|1966.4|1963.4|237
1636998300000|2021-11-15 17:45:00|1969.9|1966.9|1966.1|1963.1|1969.9|1966.9|1966.1|1963.1|393
1636998600000|2021-11-15 17:50:00|1965.9|1962.9|1969.1|1966.1|1969.8|1966.8|1965.9|1962.9|1874
1636998900000|2021-11-15 17:55:00|1969.4|1966.4|1967.8|1964.8|1969.8|1966.8|1966.1|1963.1|1321
1637051400000|2021-11-16 08:30:00|1964.3|1961.3|1964.3|1961.3|1964.3|1961.3|1962|1959|625
1637051700000|2021-11-16 08:35:00|1964.2|1961.2|1963.3|1960.3|1964.3|1961.3|1962.2|1959.2|381
1637052000000|2021-11-16 08:40:00|1963.5|1960.5|1964.2|1961.2|1964.5|1961.5|1961.5|1958.5|620
1637052300000|2021-11-16 08:45:00|1963.5|1960.5|1966.2|1963.2|1966.2|1963.2|1963.2|1960.2|161
1637052600000|2021-11-16 08:50:00|1966|1963|1965.7|1962.7|1966.2|1963.2|1965.2|1962.2|90
1637052900000|2021-11-16 08:55:00|1966|1963|1968.3|1965.3|1968.8|1965.8|1966|1963|575
1637053200000|2021-11-16 09:00:00|1968.2|1965.2|1969|1966|1969|1966|1966.8|1963.8|37
1637053500000|2021-11-16 09:05:00|1969.8|1966.8|1970|1967|1970|1967|1969|1966|92
1637053800000|2021-11-16 09:10:00|1969.8|1966.8|1970.8|1967.8|1971|1968|1969.8|1966.8|60
1637054100000|2021-11-16 09:15:00|1971|1968|1971.8|1968.8|1971.8|1968.8|1970.8|1967.8|80
1637054400000|2021-11-16 09:20:00|1972|1969|1971|1968|1972|1969|1971|1968|65
1637054700000|2021-11-16 09:25:00|1972|1969|1972|1969|1972|1969|1972|1969|18
1637055000000|2021-11-16 09:30:00|1971|1968|1972|1969|1973|1970|1971|1968|66
1637055300000|2021-11-16 09:35:00|1971.8|1968.8|1971.8|1968.8|1971.8|1968.8|1971.8|1968.8|16
1637055600000|2021-11-16 09:40:00|1971|1968|1969.8|1966.8|1971|1968|1969.8|1966.8|127
1637055900000|2021-11-16 09:45:00|1970|1967|1969.8|1966.8|1970.8|1967.8|1969.8|1966.8|76
1637056200000|2021-11-16 09:50:00|1970|1967|1969.8|1966.8|1970.8|1967.8|1969.8|1966.8|43
1637056500000|2021-11-16 09:55:00|1970.8|1967.8|1970.8|1967.8|1970.8|1967.8|1970.7|1967.7|42
1637056800000|2021-11-16 10:00:00|1971.8|1968.8|1973|1970|1973|1970|1971.8|1968.8|94
1637057100000|2021-11-16 10:05:00|1973.8|1970.8|1974|1971|1974|1971|1973.7|1970.7|63
1637057400000|2021-11-16 10:10:00|1973.8|1970.8|1972.8|1969.8|1973.8|1970.8|1972.8|1969.8|61
1637057700000|2021-11-16 10:15:00|1972.7|1969.7|1972.8|1969.8|1972.8|1969.8|1972.7|1969.7|28
1637058000000|2021-11-16 10:20:00|1972.7|1969.7|1973.7|1970.7|1973.7|1970.7|1972.7|1969.7|47
1637058300000|2021-11-16 10:25:00|1974.7|1971.7|1975.2|1972.2|1975.7|1972.7|1973.7|1970.7|89
1637058600000|2021-11-16 10:30:00|1974.8|1971.8|1974.7|1971.7|1975.7|1972.7|1973.8|1970.8|100
1637058900000|2021-11-16 10:35:00|1975.7|1972.7|1975.7|1972.7|1975.7|1972.7|1975.5|1972.5|60
1637059200000|2021-11-16 10:40:00|1975.5|1972.5|1976.7|1973.7|1976.7|1973.7|1975.5|1972.5|39
1637059500000|2021-11-16 10:45:00|1976.5|1973.5|1976.7|1973.7|1976.7|1973.7|1976.5|1973.5|32
1637059800000|2021-11-16 10:50:00|1976.5|1973.5|1980.3|1977.3|1981.3|1978.3|1976.5|1973.5|276
1637060100000|2021-11-16 10:55:00|1980.5|1977.5|1981.3|1978.3|1981.6|1978.6|1980.5|1977.5|89
1637060400000|2021-11-16 11:00:00|1981.5|1978.5|1982.3|1979.3|1982.3|1979.3|1981.3|1978.3|263
1637060700000|2021-11-16 11:05:00|1981.3|1978.3|1980.3|1977.3|1981.5|1978.5|1980.3|1977.3|127
1637061000000|2021-11-16 11:10:00|1981.1|1978.1|1982.3|1979.3|1982.3|1979.3|1981.1|1978.1|70
1637061300000|2021-11-16 11:15:00|1981.3|1978.3|1981.1|1978.1|1981.3|1978.3|1981|1978|93
1637061600000|2021-11-16 11:20:00|1981|1978|1982|1979|1982.1|1979.1|1980.3|1977.3|72
1637061900000|2021-11-16 11:25:00|1982.1|1979.1|1982.3|1979.3|1982.3|1979.3|1982|1979|20
1637062200000|2021-11-16 11:30:00|1982.1|1979.1|1983|1980|1983|1980|1982.1|1979.1|90
1637062500000|2021-11-16 11:35:00|1982.3|1979.3|1985|1982|1985|1982|1982.1|1979.1|38
1637062800000|2021-11-16 11:40:00|1986.1|1983.1|1985.1|1982.1|1986.1|1983.1|1984.1|1981.1|122
1637063100000|2021-11-16 11:45:00|1985.3|1982.3|1984.1|1981.1|1985.3|1982.3|1984.1|1981.1|30
1637063400000|2021-11-16 11:50:00|1984|1981|1983.3|1980.3|1984.1|1981.1|1983.3|1980.3|50
1637063700000|2021-11-16 11:55:00|1984.1|1981.1|1982.1|1979.1|1984.1|1981.1|1982.1|1979.1|46
1637064000000|2021-11-16 12:00:00|1982.3|1979.3|1982.6|1979.6|1983|1980|1981.1|1978.1|105
1637064300000|2021-11-16 12:05:00|1982.3|1979.3|1982.6|1979.6|1982.6|1979.6|1981.3|1978.3|70
1637064600000|2021-11-16 12:10:00|1982.3|1979.3|1979.3|1976.3|1982.3|1979.3|1979.3|1976.3|84
1637064900000|2021-11-16 12:15:00|1981|1978|1981.3|1978.3|1982.1|1979.1|1981|1978|247
1637065200000|2021-11-16 12:20:00|1981.6|1978.6|1982.1|1979.1|1982.1|1979.1|1981.6|1978.6|26
1637065500000|2021-11-16 12:25:00|1982|1979|1982.1|1979.1|1982.1|1979.1|1981.1|1978.1|13
1637065800000|2021-11-16 12:30:00|1982.3|1979.3|1983|1980|1983.1|1980.1|1982.1|1979.1|82
1637066100000|2021-11-16 12:35:00|1982.1|1979.1|1983.1|1980.1|1983.1|1980.1|1981.1|1978.1|77
1637066400000|2021-11-16 12:40:00|1983.3|1980.3|1982|1979|1983.3|1980.3|1981.8|1978.8|57
1637066700000|2021-11-16 12:45:00|1982.3|1979.3|1978.8|1975.8|1982.3|1979.3|1978.1|1975.1|147
1637067000000|2021-11-16 12:50:00|1978.6|1975.6|1982.5|1979.5|1982.6|1979.6|1978.6|1975.6|90
1637067300000|2021-11-16 12:55:00|1981.8|1978.8|1977|1974|1982.5|1979.5|1976.8|1973.8|335
1637067600000|2021-11-16 13:00:00|1978|1975|1979|1976|1979.6|1976.6|1977|1974|170
1637067900000|2021-11-16 13:05:00|1979.6|1976.6|1978.8|1975.8|1980.6|1977.6|1978|1975|103
1637068200000|2021-11-16 13:10:00|1979.6|1976.6|1979.8|1976.8|1981|1978|1978.3|1975.3|199
1637068500000|2021-11-16 13:15:00|1980|1977|1980.8|1977.8|1980.8|1977.8|1978.8|1975.8|71
1637068800000|2021-11-16 13:20:00|1981|1978|1980|1977|1981|1978|1979.8|1976.8|108
1637069100000|2021-11-16 13:25:00|1979|1976|1982|1979|1983|1980|1979|1976|268
1637069400000|2021-11-16 13:30:00|1981|1978|1982|1979|1982.8|1979.8|1980|1977|203
1637069700000|2021-11-16 13:35:00|1982.6|1979.6|1982.8|1979.8|1982.8|1979.8|1981.8|1978.8|110
1637070000000|2021-11-16 13:40:00|1982.6|1979.6|1984.6|1981.6|1984.6|1981.6|1981|1978|258
1637070300000|2021-11-16 13:45:00|1984.8|1981.8|1985.3|1982.3|1985.3|1982.3|1983.8|1980.8|254
1637070600000|2021-11-16 13:50:00|1985.6|1982.6|1985.8|1982.8|1985.8|1982.8|1984.6|1981.6|103
1637070900000|2021-11-16 13:55:00|1986.6|1983.6|1990.1|1987.1|1991.1|1988.1|1986.6|1983.6|877
1637071200000|2021-11-16 14:00:00|1990.3|1987.3|1989.3|1986.3|1990.6|1987.6|1988.3|1985.3|293
1637071500000|2021-11-16 14:05:00|1988.3|1985.3|1987.6|1984.6|1989.3|1986.3|1986.3|1983.3|185
1637071800000|2021-11-16 14:10:00|1987.5|1984.5|1986.6|1983.6|1987.6|1984.6|1984.6|1981.6|291
1637072100000|2021-11-16 14:15:00|1987|1984|1983.6|1980.6|1987|1984|1982.6|1979.6|463
1637072400000|2021-11-16 14:20:00|1983.3|1980.3|1983|1980|1984|1981|1982.1|1979.1|241
1637072700000|2021-11-16 14:25:00|1983.3|1980.3|1982|1979|1984|1981|1981.6|1978.6|76
1637073000000|2021-11-16 14:30:00|1981.6|1978.6|1982.5|1979.5|1984.5|1981.5|1981.6|1978.6|363
1637073300000|2021-11-16 14:35:00|1981.5|1978.5|1981.3|1978.3|1981.5|1978.5|1979.8|1976.8|210
1637073600000|2021-11-16 14:40:00|1980.6|1977.6|1978.6|1975.6|1980.6|1977.6|1977.6|1974.6|305
1637073900000|2021-11-16 14:45:00|1979.5|1976.5|1978.3|1975.3|1979.5|1976.5|1977.5|1974.5|354
1637074200000|2021-11-16 14:50:00|1978.5|1975.5|1977.3|1974.3|1979.3|1976.3|1977.3|1974.3|130
1637074500000|2021-11-16 14:55:00|1976.8|1973.8|1979.1|1976.1|1980|1977|1976.3|1973.3|316
1637074800000|2021-11-16 15:00:00|1979|1976|1978|1975|1979|1976|1977|1974|215
1637075100000|2021-11-16 15:05:00|1977.1|1974.1|1977|1974|1978.3|1975.3|1976.6|1973.6|173
1637075400000|2021-11-16 15:10:00|1977.8|1974.8|1981.5|1978.5|1982|1979|1977.8|1974.8|255
1637075700000|2021-11-16 15:15:00|1981|1978|1980.8|1977.8|1982|1979|1980.6|1977.6|172
1637076000000|2021-11-16 15:20:00|1980.6|1977.6|1985.6|1982.6|1985.6|1982.6|1979.8|1976.8|478
1637076300000|2021-11-16 15:25:00|1985.1|1982.1|1982.6|1979.6|1986.3|1983.3|1981.8|1978.8|203
1637076600000|2021-11-16 15:30:00|1982|1979|1985.3|1982.3|1985.6|1982.6|1982|1979|163
1637076900000|2021-11-16 15:35:00|1985.1|1982.1|1985.8|1982.8|1985.8|1982.8|1984.6|1981.6|127
1637077200000|2021-11-16 15:40:00|1986.8|1983.8|1987.4|1984.4|1987.8|1984.8|1986.6|1983.6|406
1637077500000|2021-11-16 15:45:00|1987.6|1984.6|1988.3|1985.3|1988.6|1985.6|1986.1|1983.1|354
1637077800000|2021-11-16 15:50:00|1987.9|1984.9|1989.6|1986.6|1992.8|1989.8|1987.9|1984.9|265
1637078100000|2021-11-16 15:55:00|1989.8|1986.8|1991.6|1988.6|1991.8|1988.8|1989.8|1986.8|262
1637078400000|2021-11-16 16:00:00|1990.8|1987.8|1987.9|1984.9|1991.3|1988.3|1987.8|1984.8|297
1637078700000|2021-11-16 16:05:00|1987.8|1984.8|1988.6|1985.6|1988.6|1985.6|1985.8|1982.8|326
1637079000000|2021-11-16 16:10:00|1987.8|1984.8|1988.6|1985.6|1988.6|1985.6|1986.8|1983.8|191
1637079300000|2021-11-16 16:15:00|1988.8|1985.8|1988.9|1985.9|1988.9|1985.9|1987.9|1984.9|131
1637079600000|2021-11-16 16:20:00|1989.3|1986.3|1992.4|1989.4|1992.6|1989.6|1989.3|1986.3|525
1637079900000|2021-11-16 16:25:00|1992.6|1989.6|1992.3|1989.3|1993.4|1990.4|1992.3|1989.3|528
1637080200000|2021-11-16 16:30:00|1991.4|1988.4|1991.3|1988.3|1992.3|1989.3|1990.3|1987.3|251
1637080500000|2021-11-16 16:35:00|1990.8|1987.8|1991.3|1988.3|1991.3|1988.3|1990.8|1987.8|122
1637080800000|2021-11-16 16:40:00|1990.3|1987.3|1990.3|1987.3|1990.3|1987.3|1990.3|1987.3|115
1637081100000|2021-11-16 16:45:00|1991.3|1988.3|1988.3|1985.3|1991.3|1988.3|1988.3|1985.3|150
1637081400000|2021-11-16 16:50:00|1988.4|1985.4|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|146
1637081700000|2021-11-16 16:55:00|1990.4|1987.4|1988.9|1985.9|1991.3|1988.3|1988.9|1985.9|242
1637082000000|2021-11-16 17:00:00|1989.6|1986.6|1987.6|1984.6|1989.6|1986.6|1987.6|1984.6|71
1637082300000|2021-11-16 17:05:00|1988.6|1985.6|1988.8|1985.8|1989.6|1986.6|1988.4|1985.4|178
1637082600000|2021-11-16 17:10:00|1988.6|1985.6|1988.6|1985.6|1988.8|1985.8|1988.6|1985.6|31
1637082900000|2021-11-16 17:15:00|1989.3|1986.3|1989.6|1986.6|1989.6|1986.6|1989.3|1986.3|63
1637083200000|2021-11-16 17:20:00|1990.6|1987.6|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|74
1637083500000|2021-11-16 17:25:00|1990.6|1987.6|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|50
1637083800000|2021-11-16 17:30:00|1991.8|1988.8|1991.6|1988.6|1991.8|1988.8|1991.6|1988.6|52
1637084100000|2021-11-16 17:35:00|1992.6|1989.6|1992.6|1989.6|1992.6|1989.6|1992.6|1989.6|107
1637084400000|2021-11-16 17:40:00|1991.6|1988.6|1990.6|1987.6|1991.6|1988.6|1990.6|1987.6|159
1637084700000|2021-11-16 17:45:00|1989.6|1986.6|1988.9|1985.9|1989.8|1986.8|1987.9|1984.9|264
1637085000000|2021-11-16 17:50:00|1989.6|1986.6|1989.9|1986.9|1993.3|1990.3|1987.9|1984.9|2079
1637085300000|2021-11-16 17:55:00|1989.8|1986.8|1991.1|1988.1|1992.6|1989.6|1988.9|1985.9|816
1637085600000|2021-11-16 18:00:00|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|0
1637137800000|2021-11-17 08:30:00|1988.8|1985.8|1994.5|1991.5|1994.5|1991.5|1988.6|1985.6|217
1637138100000|2021-11-17 08:35:00|1994.3|1991.3|1990.6|1987.6|1994.3|1991.3|1990.6|1987.6|240
1637138400000|2021-11-17 08:40:00|1991|1988|1989.6|1986.6|1991.5|1988.5|1988.8|1985.8|62
1637138700000|2021-11-17 08:45:00|1990|1987|1991.6|1988.6|1992.5|1989.5|1990|1987|69
1637139000000|2021-11-17 08:50:00|1993.5|1990.5|1994.6|1991.6|1994.8|1991.8|1993.5|1990.5|55
1637139300000|2021-11-17 08:55:00|1994.5|1991.5|1994.8|1991.8|1994.8|1991.8|1994.5|1991.5|33
1637139600000|2021-11-17 09:00:00|1996.8|1993.8|1999.6|1996.6|2001.6|1998.6|1996.6|1993.6|470
1637139900000|2021-11-17 09:05:00|1999.5|1996.5|1999.1|1996.1|1999.8|1996.8|1998.5|1995.5|150
1637140200000|2021-11-17 09:10:00|1998.8|1995.8|1999.3|1996.3|1999.8|1996.8|1998.5|1995.5|91
1637140500000|2021-11-17 09:15:00|1999.5|1996.5|2001.1|1998.1|2001.3|1998.3|1999.3|1996.3|38
1637140800000|2021-11-17 09:20:00|2001.3|1998.3|2002.3|1999.3|2003.1|2000.1|2001.3|1998.3|390
1637141100000|2021-11-17 09:25:00|2002.1|1999.1|2000.5|1997.5|2002.1|1999.1|2000.5|1997.5|115
1637141400000|2021-11-17 09:30:00|2000.1|1997.1|2000.5|1997.5|2000.5|1997.5|1998.5|1995.5|156
1637141700000|2021-11-17 09:35:00|2000.3|1997.3|2002.1|1999.1|2002.1|1999.1|1999.3|1996.3|106
1637142000000|2021-11-17 09:40:00|2001.8|1998.8|2001.3|1998.3|2002.1|1999.1|2001.3|1998.3|64
1637142300000|2021-11-17 09:45:00|2001.1|1998.1|2000.5|1997.5|2001.1|1998.1|2000.3|1997.3|62
1637142600000|2021-11-17 09:50:00|2000.6|1997.6|2001.3|1998.3|2001.5|1998.5|2000.6|1997.6|81
1637142900000|2021-11-17 09:55:00|2001.8|1998.8|2002.3|1999.3|2002.3|1999.3|2001.8|1998.8|36
1637143200000|2021-11-17 10:00:00|2002.1|1999.1|2002.3|1999.3|2002.3|1999.3|2002.1|1999.1|59
1637143500000|2021-11-17 10:05:00|2002.1|1999.1|2002.3|1999.3|2002.3|1999.3|2002.1|1999.1|35
1637143800000|2021-11-17 10:10:00|2002.5|1999.5|2003.1|2000.1|2003.1|2000.1|2002.1|1999.1|85
1637144100000|2021-11-17 10:15:00|2002.6|1999.6|2003.3|2000.3|2003.3|2000.3|2002.6|1999.6|40
1637144400000|2021-11-17 10:20:00|2004.1|2001.1|2004.1|2001.1|2005.1|2002.1|2003.3|2000.3|250
1637144700000|2021-11-17 10:25:00|2004.3|2001.3|2004.1|2001.1|2004.3|2001.3|2003.3|2000.3|70
1637145000000|2021-11-17 10:30:00|2004.5|2001.5|2003.3|2000.3|2004.5|2001.5|2003.3|2000.3|81
1637145300000|2021-11-17 10:35:00|2004.3|2001.3|2003.8|2000.8|2004.5|2001.5|2003.5|2000.5|91
1637145600000|2021-11-17 10:40:00|2004|2001|2000.5|1997.5|2004.3|2001.3|2000.5|1997.5|145
1637145900000|2021-11-17 10:45:00|2001.1|1998.1|2000.3|1997.3|2001.5|1998.5|2000.3|1997.3|45
1637146200000|2021-11-17 10:50:00|2000.1|1997.1|2000.5|1997.5|2000.5|1997.5|1999.5|1996.5|21
1637146500000|2021-11-17 10:55:00|2000.3|1997.3|1998.1|1995.1|2000.5|1997.5|1998.1|1995.1|43
1637146800000|2021-11-17 11:00:00|1998|1995|2000.3|1997.3|2000.5|1997.5|1998|1995|73
1637147100000|2021-11-17 11:05:00|2000.9|1997.9|2003.1|2000.1|2003.1|2000.1|2000.9|1997.9|142
1637147400000|2021-11-17 11:10:00|2002.5|1999.5|2004.1|2001.1|2004.1|2001.1|2002.3|1999.3|57
1637147700000|2021-11-17 11:15:00|2003.5|2000.5|2003.1|2000.1|2004.1|2001.1|2002.5|1999.5|125
1637148000000|2021-11-17 11:20:00|2003.5|2000.5|2003.3|2000.3|2003.5|2000.5|2003.3|2000.3|17
1637148300000|2021-11-17 11:25:00|2003.6|2000.6|2002.5|1999.5|2003.8|2000.8|2002.5|1999.5|50
1637148600000|2021-11-17 11:30:00|2002.3|1999.3|2003.1|2000.1|2003.3|2000.3|2002.3|1999.3|38
1637148900000|2021-11-17 11:35:00|2002.5|1999.5|2002.3|1999.3|2002.8|1999.8|2002.3|1999.3|19
1637149200000|2021-11-17 11:40:00|2002.1|1999.1|2000.5|1997.5|2003.5|2000.5|2000.5|1997.5|198
1637149500000|2021-11-17 11:45:00|2000.6|1997.6|2000.3|1997.3|2001.5|1998.5|2000.3|1997.3|82
1637149800000|2021-11-17 11:50:00|2000.5|1997.5|2000.3|1997.3|2000.5|1997.5|2000.1|1997.1|10
1637150100000|2021-11-17 11:55:00|2001.1|1998.1|2001.1|1998.1|2001.1|1998.1|2000.8|1997.8|10
1637150400000|2021-11-17 12:00:00|2001.5|1998.5|2003.3|2000.3|2003.3|2000.3|2001.3|1998.3|31
1637150700000|2021-11-17 12:05:00|2004.1|2001.1|2004.1|2001.1|2004.1|2001.1|2003.8|2000.8|49
1637151000000|2021-11-17 12:10:00|2005.1|2002.1|2006.1|2003.1|2007.1|2004.1|2004.1|2001.1|875
1637151300000|2021-11-17 12:15:00|2005.6|2002.6|2007.1|2004.1|2007.1|2004.1|2005.1|2002.1|134
1637151600000|2021-11-17 12:20:00|2006.9|2003.9|2006.4|2003.4|2007.1|2004.1|2006.1|2003.1|33
1637151900000|2021-11-17 12:25:00|2006.3|2003.3|2004.6|2001.6|2006.8|2003.8|2004.3|2001.3|77
1637152200000|2021-11-17 12:30:00|2005.1|2002.1|2005.9|2002.9|2005.9|2002.9|2005.1|2002.1|19
1637152500000|2021-11-17 12:35:00|2006.1|2003.1|2005.1|2002.1|2006.4|2003.4|2005.1|2002.1|95
1637152800000|2021-11-17 12:40:00|2005.4|2002.4|2005.1|2002.1|2005.9|2002.9|2005.1|2002.1|77
1637153100000|2021-11-17 12:45:00|2004.3|2001.3|2005.1|2002.1|2005.1|2002.1|2004.1|2001.1|36
1637153400000|2021-11-17 12:50:00|2006.1|2003.1|2008.4|2005.4|2008.9|2005.9|2006.1|2003.1|553
1637153700000|2021-11-17 12:55:00|2008.1|2005.1|2006.9|2003.9|2008.8|2005.8|2006.6|2003.6|770
1637154000000|2021-11-17 13:00:00|2006.6|2003.6|2009.1|2006.1|2009.3|2006.3|2006.6|2003.6|349
1637154300000|2021-11-17 13:05:00|2009.3|2006.3|2009.1|2006.1|2009.3|2006.3|2008.3|2005.3|366
1637154600000|2021-11-17 13:10:00|2008.9|2005.9|2008.8|2005.8|2008.9|2005.9|2008.1|2005.1|347
1637154900000|2021-11-17 13:15:00|2008.9|2005.9|2013.4|2010.4|2013.4|2010.4|2008.8|2005.8|975
1637155200000|2021-11-17 13:20:00|2013.1|2010.1|2013.4|2010.4|2015.1|2012.1|2012.2|2009.2|1158
1637155500000|2021-11-17 13:25:00|2013.7|2010.7|2012.4|2009.4|2014.1|2011.1|2011.4|2008.4|416
1637155800000|2021-11-17 13:30:00|2013.1|2010.1|2014.1|2011.1|2014.1|2011.1|2011.4|2008.4|399
1637156100000|2021-11-17 13:35:00|2014.2|2011.2|2015.1|2012.1|2015.1|2012.1|2014.1|2011.1|222
1637156400000|2021-11-17 13:40:00|2014.4|2011.4|2014.2|2011.2|2015.1|2012.1|2014.1|2011.1|432
1637156700000|2021-11-17 13:45:00|2014.4|2011.4|2014.2|2011.2|2015.1|2012.1|2013.4|2010.4|801
1637157000000|2021-11-17 13:50:00|2014.1|2011.1|2015.1|2012.1|2015.2|2012.2|2014.1|2011.1|217
1637157300000|2021-11-17 13:55:00|2015.2|2012.2|2015.6|2012.6|2016.1|2013.1|2015.1|2012.1|293
1637157600000|2021-11-17 14:00:00|2015.2|2012.2|2014.2|2011.2|2015.6|2012.6|2014.1|2011.1|126
1637157900000|2021-11-17 14:05:00|2014.4|2011.4|2014.2|2011.2|2016.1|2013.1|2014.1|2011.1|247
1637158200000|2021-11-17 14:10:00|2014.6|2011.6|2011.4|2008.4|2015.1|2012.1|2010.4|2007.4|441
1637158500000|2021-11-17 14:15:00|2012.1|2009.1|2008.6|2005.6|2012.1|2009.1|2008.4|2005.4|400
1637158800000|2021-11-17 14:20:00|2008.9|2005.9|2011.2|2008.2|2011.2|2008.2|2008.9|2005.9|107
1637159100000|2021-11-17 14:25:00|2011.4|2008.4|2012.2|2009.2|2012.2|2009.2|2011.2|2008.2|86
1637159400000|2021-11-17 14:30:00|2012.9|2009.9|2014.1|2011.1|2014.1|2011.1|2012.4|2009.4|284
1637159700000|2021-11-17 14:35:00|2012.4|2009.4|2014.1|2011.1|2014.2|2011.2|2012.4|2009.4|174
1637160000000|2021-11-17 14:40:00|2014.2|2011.2|2016.1|2013.1|2016.1|2013.1|2014.1|2011.1|283
1637160300000|2021-11-17 14:45:00|2015.9|2012.9|2021.4|2018.4|2024|2021|2015.9|2012.9|1639
1637160600000|2021-11-17 14:50:00|2021|2018|2020.1|2017.1|2022.4|2019.4|2020.1|2017.1|907
1637160900000|2021-11-17 14:55:00|2019.1|2016.1|2020.4|2017.4|2021.1|2018.1|2019.1|2016.1|387
1637161200000|2021-11-17 15:00:00|2019.7|2016.7|2021.1|2018.1|2021.2|2018.2|2019.1|2016.1|257
1637161500000|2021-11-17 15:05:00|2021.2|2018.2|2022.1|2019.1|2022.1|2019.1|2021.2|2018.2|325
1637161800000|2021-11-17 15:10:00|2023.7|2020.7|2028.4|2025.4|2028.7|2025.7|2023.1|2020.1|1247
1637162100000|2021-11-17 15:15:00|2028.5|2025.5|2029.5|2026.5|2031|2028|2028|2025|830
1637162400000|2021-11-17 15:20:00|2030.4|2027.4|2026.9|2023.9|2030.4|2027.4|2025.9|2022.9|520
1637162700000|2021-11-17 15:25:00|2026.7|2023.7|2027.7|2024.7|2027.9|2024.9|2025.1|2022.1|422
1637163000000|2021-11-17 15:30:00|2028.4|2025.4|2031.4|2028.4|2031.4|2028.4|2027.7|2024.7|642
1637163300000|2021-11-17 15:35:00|2030.9|2027.9|2031.4|2028.4|2031.4|2028.4|2029.5|2026.5|225
1637163600000|2021-11-17 15:40:00|2032|2029|2034|2031|2035.2|2032.2|2032|2029|1136
1637163900000|2021-11-17 15:45:00|2033.4|2030.4|2034|2031|2035|2032|2033|2030|460
1637164200000|2021-11-17 15:50:00|2034.2|2031.2|2034|2031|2035|2032|2033|2030|277
1637164500000|2021-11-17 15:55:00|2034.7|2031.7|2033|2030|2035.2|2032.2|2033|2030|336
1637164800000|2021-11-17 16:00:00|2032.9|2029.9|2034|2031|2034|2031|2032.7|2029.7|399
1637165100000|2021-11-17 16:05:00|2033.4|2030.4|2034.9|2031.9|2035.7|2032.7|2033|2030|486
1637165400000|2021-11-17 16:10:00|2035.5|2032.5|2035.7|2032.7|2037.7|2034.7|2034.7|2031.7|241
1637165700000|2021-11-17 16:15:00|2035.8|2032.8|2036.7|2033.7|2038.7|2035.7|2035.7|2032.7|431
1637166000000|2021-11-17 16:20:00|2036.8|2033.8|2036.7|2033.7|2037.2|2034.2|2035.7|2032.7|347
1637166300000|2021-11-17 16:25:00|2037.3|2034.3|2037.7|2034.7|2038.7|2035.7|2037.3|2034.3|357
1637166600000|2021-11-17 16:30:00|2037.8|2034.8|2037|2034|2039.7|2036.7|2037|2034|300
1637166900000|2021-11-17 16:35:00|2037.7|2034.7|2034|2031|2037.7|2034.7|2033.4|2030.4|567
1637167200000|2021-11-17 16:40:00|2035|2032|2031|2028|2035|2032|2030.5|2027.5|419
1637167500000|2021-11-17 16:45:00|2031.4|2028.4|2031.5|2028.5|2032.5|2029.5|2030.5|2027.5|322
1637167800000|2021-11-17 16:50:00|2031.7|2028.7|2032.5|2029.5|2032.5|2029.5|2030.4|2027.4|611
1637168100000|2021-11-17 16:55:00|2032.4|2029.4|2032.5|2029.5|2033.4|2030.4|2031.7|2028.7|294
1637168400000|2021-11-17 17:00:00|2032.7|2029.7|2033.5|2030.5|2034.4|2031.4|2032.4|2029.4|612
1637168700000|2021-11-17 17:05:00|2033.4|2030.4|2031.7|2028.7|2033.5|2030.5|2031.7|2028.7|246
1637169000000|2021-11-17 17:10:00|2031.5|2028.5|2030.4|2027.4|2031.7|2028.7|2029.4|2026.4|420
1637169300000|2021-11-17 17:15:00|2030.7|2027.7|2025.4|2022.4|2031.4|2028.4|2020.7|2017.7|492
1637169600000|2021-11-17 17:20:00|2025.5|2022.5|2028.4|2025.4|2029.4|2026.4|2025.5|2022.5|400
1637169900000|2021-11-17 17:25:00|2029.4|2026.4|2027.4|2024.4|2029.7|2026.7|2027.4|2024.4|288
1637170200000|2021-11-17 17:30:00|2026.9|2023.9|2028|2025|2028.4|2025.4|2026.4|2023.4|105
1637170500000|2021-11-17 17:35:00|2028.2|2025.2|2024.7|2021.7|2028.2|2025.2|2024.4|2021.4|282
1637170800000|2021-11-17 17:40:00|2024.5|2021.5|2028|2025|2029|2026|2024.5|2021.5|285
1637171100000|2021-11-17 17:45:00|2029|2026|2028|2025|2029.3|2026.3|2027|2024|789
1637171400000|2021-11-17 17:50:00|2028.2|2025.2|2032.2|2029.2|2033.8|2030.8|2028|2025|4898
1637171700000|2021-11-17 17:55:00|2032.3|2029.3|2037.8|2034.8|2037.8|2034.8|2032.3|2029.3|2513
1637224200000|2021-11-18 08:30:00|2034.7|2031.7|2033.5|2030.5|2036.5|2033.5|2033.5|2030.5|432
1637224500000|2021-11-18 08:35:00|2032.9|2029.9|2033.3|2030.3|2033.5|2030.5|2032.9|2029.9|232
1637224800000|2021-11-18 08:40:00|2033.5|2030.5|2033.7|2030.7|2033.7|2030.7|2032.5|2029.5|198
1637225100000|2021-11-18 08:45:00|2034.5|2031.5|2033.5|2030.5|2035.5|2032.5|2033.5|2030.5|219
1637225400000|2021-11-18 08:50:00|2033.3|2030.3|2033.3|2030.3|2033.5|2030.5|2033.3|2030.3|39
1637225700000|2021-11-18 08:55:00|2033.5|2030.5|2034.3|2031.3|2034.3|2031.3|2033.3|2030.3|62
1637226000000|2021-11-18 09:00:00|2035|2032|2036.2|2033.2|2036.2|2033.2|2035|2032|92
1637226300000|2021-11-18 09:05:00|2035.8|2032.8|2034.2|2031.2|2035.8|2032.8|2034.2|2031.2|128
1637226600000|2021-11-18 09:10:00|2034.3|2031.3|2035.2|2032.2|2035.2|2032.2|2034.2|2031.2|60
1637226900000|2021-11-18 09:15:00|2034.3|2031.3|2035.3|2032.3|2036.3|2033.3|2033.3|2030.3|68
1637227200000|2021-11-18 09:20:00|2035.5|2032.5|2035.2|2032.2|2035.8|2032.8|2035.2|2032.2|27
1637227500000|2021-11-18 09:25:00|2035.3|2032.3|2037.2|2034.2|2037.2|2034.2|2035.3|2032.3|41
1637227800000|2021-11-18 09:30:00|2038.2|2035.2|2037.2|2034.2|2038.2|2035.2|2037.2|2034.2|92
1637228100000|2021-11-18 09:35:00|2037.3|2034.3|2037.2|2034.2|2037.3|2034.3|2037.2|2034.2|44
1637228400000|2021-11-18 09:40:00|2036.5|2033.5|2037.2|2034.2|2037.5|2034.5|2036.5|2033.5|71
1637228700000|2021-11-18 09:45:00|2038.2|2035.2|2037.3|2034.3|2038.2|2035.2|2037.3|2034.3|41
1637229000000|2021-11-18 09:50:00|2037.2|2034.2|2037.3|2034.3|2038.2|2035.2|2037.2|2034.2|59
1637229300000|2021-11-18 09:55:00|2037.2|2034.2|2040.2|2037.2|2041.2|2038.2|2036.5|2033.5|249
1637229600000|2021-11-18 10:00:00|2041.2|2038.2|2040.2|2037.2|2041.2|2038.2|2040.2|2037.2|249
1637229900000|2021-11-18 10:05:00|2039.3|2036.3|2039.3|2036.3|2039.3|2036.3|2038.8|2035.8|71
1637230200000|2021-11-18 10:10:00|||||||||32
1637230500000|2021-11-18 10:15:00|2039.2|2036.2|2037.5|2034.5|2039.3|2036.3|2037.3|2034.3|106
1637230800000|2021-11-18 10:20:00|2037.3|2034.3|2030.5|2027.5|2037.5|2034.5|2030|2027|444
1637231100000|2021-11-18 10:25:00|2030.8|2027.8|2032.8|2029.8|2032.8|2029.8|2030.2|2027.2|58
1637231400000|2021-11-18 10:30:00|2033.8|2030.8|2035|2032|2035|2032|2032.5|2029.5|155
1637231700000|2021-11-18 10:35:00|2034.8|2031.8|2035.7|2032.7|2036.7|2033.7|2034.8|2031.8|80
1637232000000|2021-11-18 10:40:00|2035.8|2032.8|2034.7|2031.7|2035.8|2032.8|2034.7|2031.7|38
1637232300000|2021-11-18 10:45:00|2034.8|2031.8|2035.7|2032.7|2035.8|2032.8|2034.8|2031.8|33
1637232600000|2021-11-18 10:50:00|2034.8|2031.8|2035|2032|2035.8|2032.8|2034.8|2031.8|69
1637232900000|2021-11-18 10:55:00|2035.8|2032.8|2035.8|2032.8|2036|2033|2035.8|2032.8|32
1637233200000|2021-11-18 11:00:00|2035|2032|2038.7|2035.7|2038.8|2035.8|2035|2032|368
1637233500000|2021-11-18 11:05:00|2038.5|2035.5|2038.5|2035.5|2038.7|2035.7|2037.8|2034.8|54
1637233800000|2021-11-18 11:10:00|2038.7|2035.7|2039.5|2036.5|2039.5|2036.5|2038.5|2035.5|28
1637234100000|2021-11-18 11:15:00|2038.5|2035.5|2038.7|2035.7|2038.7|2035.7|2038.5|2035.5|81
1637234400000|2021-11-18 11:20:00|2038.5|2035.5|2038.5|2035.5|2038.7|2035.7|2038.5|2035.5|10
1637234700000|2021-11-18 11:25:00|2038.3|2035.3|2040.5|2037.5|2040.5|2037.5|2038.2|2035.2|43
1637235000000|2021-11-18 11:30:00|||||||||12
1637235300000|2021-11-18 11:35:00|2039.5|2036.5|2040.5|2037.5|2040.5|2037.5|2039.5|2036.5|41
1637235600000|2021-11-18 11:40:00|2041.1|2038.1|2039.3|2036.3|2041.1|2038.1|2039.1|2036.1|117
1637235900000|2021-11-18 11:45:00|2039.1|2036.1|2039.1|2036.1|2040.1|2037.1|2039.1|2036.1|38
1637236200000|2021-11-18 11:50:00|2038.1|2035.1|2038.3|2035.3|2039.6|2036.6|2037.5|2034.5|56
1637236500000|2021-11-18 11:55:00|2038.1|2035.1|2038.3|2035.3|2038.3|2035.3|2038.1|2035.1|20
1637236800000|2021-11-18 12:00:00|2038.5|2035.5|2037.3|2034.3|2038.5|2035.5|2037.3|2034.3|19
1637237100000|2021-11-18 12:05:00|2037.1|2034.1|2038.1|2035.1|2038.1|2035.1|2036.3|2033.3|94
1637237400000|2021-11-18 12:10:00|2038.8|2035.8|2040.1|2037.1|2040.3|2037.3|2038.1|2035.1|128
1637237700000|2021-11-18 12:15:00|2041.1|2038.1|2038.3|2035.3|2041.1|2038.1|2038.3|2035.3|235
1637238000000|2021-11-18 12:20:00|2036.8|2033.8|2039.1|2036.1|2039.3|2036.3|2036.5|2033.5|202
1637238300000|2021-11-18 12:25:00|2038.3|2035.3|2039.3|2036.3|2040.1|2037.1|2038.3|2035.3|80
1637238600000|2021-11-18 12:30:00|2040.1|2037.1|2040.3|2037.3|2041.3|2038.3|2037.5|2034.5|371
1637238900000|2021-11-18 12:35:00|2040.1|2037.1|2040.1|2037.1|2040.3|2037.3|2039.3|2036.3|90
1637239200000|2021-11-18 12:40:00|2041.1|2038.1|2043.8|2040.8|2044.8|2041.8|2041.1|2038.1|355
1637239500000|2021-11-18 12:45:00|2043.1|2040.1|2043.1|2040.1|2043.8|2040.8|2043.1|2040.1|84
1637239800000|2021-11-18 12:50:00|2042.5|2039.5|2041.1|2038.1|2043|2040|2041.1|2038.1|210
1637240100000|2021-11-18 12:55:00|2041.6|2038.6|2042.1|2039.1|2042.3|2039.3|2041.3|2038.3|78
1637240400000|2021-11-18 13:00:00|2042.3|2039.3|2044.1|2041.1|2045.9|2042.9|2041.1|2038.1|357
1637240700000|2021-11-18 13:05:00|2043.5|2040.5|2042.3|2039.3|2044.8|2041.8|2041.1|2038.1|578
1637241000000|2021-11-18 13:10:00|2042.1|2039.1|2046.1|2043.1|2046.1|2043.1|2042.1|2039.1|451
1637241300000|2021-11-18 13:15:00|2045.1|2042.1|2046.3|2043.3|2048.1|2045.1|2045.1|2042.1|916
1637241600000|2021-11-18 13:20:00|2046.5|2043.5|2046.3|2043.3|2047.1|2044.1|2045.5|2042.5|288
1637241900000|2021-11-18 13:25:00|2046.5|2043.5|2046.3|2043.3|2047.8|2044.8|2046.1|2043.1|312
1637242200000|2021-11-18 13:30:00|2046.8|2043.8|2048.1|2045.1|2048.1|2045.1|2046.3|2043.3|408
1637242500000|2021-11-18 13:35:00|2048.9|2045.9|2054.4|2051.4|2056.2|2053.2|2048.9|2045.9|605
1637242800000|2021-11-18 13:40:00|2054.6|2051.6|2050.6|2047.6|2054.6|2051.6|2050.4|2047.4|431
1637243100000|2021-11-18 13:45:00|2050.4|2047.4|2049.3|2046.3|2050.6|2047.6|2048.1|2045.1|471
1637243400000|2021-11-18 13:50:00|2049.1|2046.1|2050.1|2047.1|2050.1|2047.1|2047.1|2044.1|184
1637243700000|2021-11-18 13:55:00|2051.1|2048.1|2053.8|2050.8|2054.3|2051.3|2050.8|2047.8|619
1637244000000|2021-11-18 14:00:00|2053.4|2050.4|2049.9|2046.9|2053.8|2050.8|2049.1|2046.1|577
1637244300000|2021-11-18 14:05:00|2050.1|2047.1|2051.9|2048.9|2052.9|2049.9|2050.1|2047.1|188
1637244600000|2021-11-18 14:10:00|2052.8|2049.8|2052.1|2049.1|2052.8|2049.8|2051.8|2048.8|108
1637244900000|2021-11-18 14:15:00|2051.9|2048.9|2047.1|2044.1|2052.1|2049.1|2045.8|2042.8|473
1637245200000|2021-11-18 14:20:00|2047.3|2044.3|2042.8|2039.8|2048.1|2045.1|2042.5|2039.5|637
1637245500000|2021-11-18 14:25:00|2043|2040|2040.8|2037.8|2044|2041|2040.8|2037.8|566
1637245800000|2021-11-18 14:30:00|2041|2038|2039.2|2036.2|2044.5|2041.5|2039|2036|468
1637246100000|2021-11-18 14:35:00|2039.8|2036.8|2039.2|2036.2|2041.2|2038.2|2038.2|2035.2|667
1637246400000|2021-11-18 14:40:00|2039.5|2036.5|2040.2|2037.2|2041.2|2038.2|2037.5|2034.5|405
1637246700000|2021-11-18 14:45:00|2040.8|2037.8|2043|2040|2043.8|2040.8|2040.8|2037.8|230
1637247000000|2021-11-18 14:50:00|2043.2|2040.2|2040.2|2037.2|2044|2041|2040.2|2037.2|383
1637247300000|2021-11-18 14:55:00|2039.5|2036.5|2033.8|2030.8|2039.5|2036.5|2033.5|2030.5|716
1637247600000|2021-11-18 15:00:00|2034|2031|2037.5|2034.5|2037.8|2034.8|2034|2031|349
1637247900000|2021-11-18 15:05:00|2037.7|2034.7|2037.5|2034.5|2041.5|2038.5|2037.5|2034.5|393
1637248200000|2021-11-18 15:10:00|2037.7|2034.7|2034|2031|2037.8|2034.8|2033.2|2030.2|180
1637248500000|2021-11-18 15:15:00|2033.8|2030.8|2036.3|2033.3|2037.7|2034.7|2032.8|2029.8|404
1637248800000|2021-11-18 15:20:00|2036|2033|2035.7|2032.7|2037.8|2034.8|2034.2|2031.2|357
1637249100000|2021-11-18 15:25:00|2035.8|2032.8|2026.4|2023.4|2036|2033|2025.7|2022.7|787
1637249400000|2021-11-18 15:30:00|2026.7|2023.7|2023.9|2020.9|2029.4|2026.4|2023.9|2020.9|522
1637249700000|2021-11-18 15:35:00|2024.5|2021.5|2022.4|2019.4|2027.5|2024.5|2022.4|2019.4|735
1637250000000|2021-11-18 15:40:00|2021.5|2018.5|2013.4|2010.4|2021.5|2018.5|2013|2010|977
1637250300000|2021-11-18 15:45:00|2013|2010|2014.4|2011.4|2015.2|2012.2|2011.5|2008.5|727
1637250600000|2021-11-18 15:50:00|2013.4|2010.4|2010.4|2007.4|2013.5|2010.5|2009.5|2006.5|524
1637250900000|2021-11-18 15:55:00|2010.2|2007.2|2006.5|2003.5|2011.5|2008.5|2006.4|2003.4|713
1637251200000|2021-11-18 16:00:00|2007.2|2004.2|2002.4|1999.4|2008.4|2005.4|2001.5|1998.5|953
1637251500000|2021-11-18 16:05:00|2002.2|1999.2|2004.2|2001.2|2005.8|2002.8|2002.2|1999.2|671
1637251800000|2021-11-18 16:10:00|2004.5|2001.5|2008.2|2005.2|2011.3|2008.3|2004|2001|672
1637252100000|2021-11-18 16:15:00|2008.8|2005.8|2013.7|2010.7|2013.7|2010.7|2008.8|2005.8|562
1637252400000|2021-11-18 16:20:00|2013.8|2010.8|2013.2|2010.2|2014.8|2011.8|2012|2009|431
1637252700000|2021-11-18 16:25:00|2014|2011|2014|2011|2015.2|2012.2|2014|2011|210
1637253000000|2021-11-18 16:30:00|2014.2|2011.2|2016.2|2013.2|2018|2015|2014|2011|407
1637253300000|2021-11-18 16:35:00|2016|2013|2016|2013|2017.2|2014.2|2015.2|2012.2|256
1637253600000|2021-11-18 16:40:00|2015.8|2012.8|2013.2|2010.2|2016.2|2013.2|2012.4|2009.4|297
1637253900000|2021-11-18 16:45:00|2013.4|2010.4|2015.2|2012.2|2015.4|2012.4|2013.4|2010.4|133
1637254200000|2021-11-18 16:50:00|2014.4|2011.4|2015.2|2012.2|2015.2|2012.2|2012.9|2009.9|177
1637254500000|2021-11-18 16:55:00|2015.7|2012.7|2015.5|2012.5|2016.2|2013.2|2015.2|2012.2|52
1637254800000|2021-11-18 17:00:00|2015.4|2012.4|2014.2|2011.2|2016.2|2013.2|2013.4|2010.4|147
1637255100000|2021-11-18 17:05:00|2014.4|2011.4|2016.2|2013.2|2016.4|2013.4|2014.2|2011.2|103
1637255400000|2021-11-18 17:10:00|2016.5|2013.5|2017.3|2014.3|2018.2|2015.2|2015.2|2012.2|304
1637255700000|2021-11-18 17:15:00|2017.7|2014.7|2015.8|2012.8|2017.8|2014.8|2014|2011|196
1637256000000|2021-11-18 17:20:00|2016|2013|2017|2014|2017.8|2014.8|2016|2013|102
1637256300000|2021-11-18 17:25:00|2016.8|2013.8|2015.8|2012.8|2016.8|2013.8|2015|2012|142
1637256600000|2021-11-18 17:30:00|2016|2013|2015|2012|2016|2013|2013.3|2010.3|162
1637256900000|2021-11-18 17:35:00|2014.3|2011.3|2016.3|2013.3|2016.3|2013.3|2014.3|2011.3|116
1637257200000|2021-11-18 17:40:00|2016.2|2013.2|2014.3|2011.3|2016.2|2013.2|2014.3|2011.3|104
1637257500000|2021-11-18 17:45:00|2015.2|2012.2|2013.3|2010.3|2015.2|2012.2|2013.2|2010.2|178
1637257800000|2021-11-18 17:50:00|2013.2|2010.2|2009.5|2006.5|2013.2|2010.2|2008.5|2005.5|1899
1637258100000|2021-11-18 17:55:00|2008.9|2005.9|2007.7|2004.7|2010|2007|2005.5|2002.5|991
1637310600000|2021-11-19 08:30:00|2006.6|2003.6|2005.9|2002.9|2011.6|2008.6|2004.8|2001.8|295
1637310900000|2021-11-19 08:35:00|2006.6|2003.6|2009.3|2006.3|2010.6|2007.6|2006.3|2003.3|118
1637311200000|2021-11-19 08:40:00|2008.9|2005.9|2011.6|2008.6|2011.9|2008.9|2008.9|2005.9|73
1637311500000|2021-11-19 08:45:00|2011.8|2008.8|2015.8|2012.8|2016.6|2013.6|2011.3|2008.3|174
1637311800000|2021-11-19 08:50:00|2015.6|2012.6|2013.6|2010.6|2015.9|2012.9|2012.9|2009.9|139
1637312100000|2021-11-19 08:55:00|2012.9|2009.9|2018.4|2015.4|2019.2|2016.2|2012.6|2009.6|96
1637312400000|2021-11-19 09:00:00|2018.6|2015.6|2017.6|2014.6|2019.4|2016.4|2017.1|2014.1|160
1637312700000|2021-11-19 09:05:00|2017.4|2014.4|2017.6|2014.6|2019.4|2016.4|2017.4|2014.4|61
1637313000000|2021-11-19 09:10:00|2017.4|2014.4|2018.6|2015.6|2018.6|2015.6|2016.6|2013.6|135
1637313300000|2021-11-19 09:15:00|2018.2|2015.2|2016.2|2013.2|2018.6|2015.6|2015.7|2012.7|63
1637313600000|2021-11-19 09:20:00|2015.9|2012.9|2016.6|2013.6|2016.6|2013.6|2015.7|2012.7|39
1637313900000|2021-11-19 09:25:00|2016.1|2013.1|2010.9|2007.9|2016.6|2013.6|2010.3|2007.3|201
1637314200000|2021-11-19 09:30:00|2010.7|2007.7|2008.4|2005.4|2010.9|2007.9|2007.9|2004.9|82
1637314500000|2021-11-19 09:35:00|2008.1|2005.1|2004.7|2001.7|2008.7|2005.7|2004.7|2001.7|135
1637314800000|2021-11-19 09:40:00|2004.6|2001.6|2001.9|1998.9|2005.7|2002.7|2001.9|1998.9|114
1637315100000|2021-11-19 09:45:00|2002.3|1999.3|2003.9|2000.9|2004.7|2001.7|2001.9|1998.9|127
1637315400000|2021-11-19 09:50:00|2004.2|2001.2|2002.9|1999.9|2004.2|2001.2|2002.7|1999.7|92
1637315700000|2021-11-19 09:55:00|2003.6|2000.6|2002.9|1999.9|2003.7|2000.7|2002.7|1999.7|60
1637316000000|2021-11-19 10:00:00|2002.7|1999.7|2002.6|1999.6|2002.7|1999.7|2002.6|1999.6|125
1637316300000|2021-11-19 10:05:00|2003.7|2000.7|1993.1|1990.1|2004.6|2001.6|1993.1|1990.1|1271
1637316600000|2021-11-19 10:10:00|1991.8|1988.8|1991.9|1988.9|1992.9|1989.9|1987.9|1984.9|482
1637316900000|2021-11-19 10:15:00|1991.7|1988.7|1992.9|1989.9|1992.9|1989.9|1991.1|1988.1|89
1637317200000|2021-11-19 10:20:00|1992.1|1989.1|1996.1|1993.1|1996.1|1993.1|1992.1|1989.1|86
1637317500000|2021-11-19 10:25:00|1996.9|1993.9|1997.1|1994.1|1997.9|1994.9|1995.9|1992.9|73
1637317800000|2021-11-19 10:30:00|1996.9|1993.9|1997.1|1994.1|1998.9|1995.9|1996.9|1993.9|71
1637318100000|2021-11-19 10:35:00|1996.9|1993.9|1993.1|1990.1|1997.9|1994.9|1993.1|1990.1|206
1637318400000|2021-11-19 10:40:00|1993.3|1990.3|1993.3|1990.3|1993.3|1990.3|1993.1|1990.1|85
1637318700000|2021-11-19 10:45:00|1993.1|1990.1|1991.3|1988.3|1993.1|1990.1|1991.3|1988.3|148
1637319000000|2021-11-19 10:50:00|1991.1|1988.1|1991.1|1988.1|1991.3|1988.3|1991.1|1988.1|41
1637319300000|2021-11-19 10:55:00|1991.3|1988.3|1991.3|1988.3|1991.3|1988.3|1991.1|1988.1|58
1637319600000|2021-11-19 11:00:00|1991.1|1988.1|1992.1|1989.1|1992.9|1989.9|1991.1|1988.1|164
1637319900000|2021-11-19 11:05:00|1991.1|1988.1|1993.1|1990.1|1993.7|1990.7|1991.1|1988.1|127
1637320200000|2021-11-19 11:10:00|1992.9|1989.9|1994.9|1991.9|1995.1|1992.1|1992.9|1989.9|49
1637320500000|2021-11-19 11:15:00|1994.7|1991.7|1991.1|1988.1|1995.9|1992.9|1991.1|1988.1|144
1637320800000|2021-11-19 11:20:00|1991.3|1988.3|1992.1|1989.1|1992.9|1989.9|1991.1|1988.1|99
1637321100000|2021-11-19 11:25:00|1991.1|1988.1|1991.1|1988.1|1991.1|1988.1|1991.1|1988.1|48
1637321400000|2021-11-19 11:30:00|1990.4|1987.4|1988.3|1985.3|1990.4|1987.4|1987.9|1984.9|35
1637321700000|2021-11-19 11:35:00|1988.1|1985.1|1985.8|1982.8|1990.1|1987.1|1985.1|1982.1|132
1637322000000|2021-11-19 11:40:00|1986.1|1983.1|1987.1|1984.1|1988.1|1985.1|1985.9|1982.9|136
1637322300000|2021-11-19 11:45:00|1986.9|1983.9|1986.1|1983.1|1987.1|1984.1|1986.1|1983.1|213
1637322600000|2021-11-19 11:50:00|1986.3|1983.3|1987.9|1984.9|1988.4|1985.4|1985.9|1982.9|322
1637322900000|2021-11-19 11:55:00|1987.1|1984.1|1989.1|1986.1|1989.1|1986.1|1986.4|1983.4|59
1637323200000|2021-11-19 12:00:00|1989.4|1986.4|1986.9|1983.9|1989.4|1986.4|1986.9|1983.9|111
1637323500000|2021-11-19 12:05:00|1985.1|1982.1|1985.3|1982.3|1986.1|1983.1|1984.1|1981.1|420
1637323800000|2021-11-19 12:10:00|1985.1|1982.1|1986.9|1983.9|1987.1|1984.1|1985.1|1982.1|31
1637324100000|2021-11-19 12:15:00|1987.1|1984.1|1987.6|1984.6|1988.1|1985.1|1986.1|1983.1|90
1637324400000|2021-11-19 12:20:00|1987.3|1984.3|1988.1|1985.1|1988.1|1985.1|1987.1|1984.1|9
1637324700000|2021-11-19 12:25:00|1987.1|1984.1|1988.1|1985.1|1988.1|1985.1|1987.1|1984.1|74
1637325000000|2021-11-19 12:30:00|1989.1|1986.1|1988.3|1985.3|1989.1|1986.1|1988.1|1985.1|37
1637325300000|2021-11-19 12:35:00|1988.9|1985.9|1989.3|1986.3|1989.3|1986.3|1988.9|1985.9|16
1637325600000|2021-11-19 12:40:00|1989.1|1986.1|1986.9|1983.9|1989.1|1986.1|1986.3|1983.3|27
1637325900000|2021-11-19 12:45:00|1987.1|1984.1|1989.1|1986.1|1989.1|1986.1|1986.4|1983.4|116
1637326200000|2021-11-19 12:50:00|1989.9|1986.9|1990.9|1987.9|1990.9|1987.9|1988.3|1985.3|70
1637326500000|2021-11-19 12:55:00|1991.1|1988.1|1991.9|1988.9|1992.1|1989.1|1990.9|1987.9|173
1637326800000|2021-11-19 13:00:00|1992.1|1989.1|2000.9|1997.9|2000.9|1997.9|1992.1|1989.1|597
1637327100000|2021-11-19 13:05:00|1999.1|1996.1|2003.7|2000.7|2003.7|2000.7|1996.6|1993.6|840
1637327400000|2021-11-19 13:10:00|2003.9|2000.9|2003.9|2000.9|2004.2|2001.2|2000.7|1997.7|304
1637327700000|2021-11-19 13:15:00|2003.1|2000.1|2000.9|1997.9|2003.1|2000.1|2000.7|1997.7|149
1637328000000|2021-11-19 13:20:00|2001.1|1998.1|2001.7|1998.7|2002.7|1999.7|2001.1|1998.1|106
1637328300000|2021-11-19 13:25:00|2002.4|1999.4|2004.5|2001.5|2004.5|2001.5|2001.7|1998.7|126
1637328600000|2021-11-19 13:30:00|2004.1|2001.1|2007.4|2004.4|2007.4|2004.4|2003.7|2000.7|277
1637328900000|2021-11-19 13:35:00|2006.7|2003.7|2009.4|2006.4|2009.4|2006.4|2005.5|2002.5|331
1637329200000|2021-11-19 13:40:00|2010|2007|2010.2|2007.2|2013.8|2010.8|2010|2007|340
1637329500000|2021-11-19 13:45:00|2010.8|2007.8|2010.2|2007.2|2012|2009|2009|2006|286
1637329800000|2021-11-19 13:50:00|2010.7|2007.7|2009.2|2006.2|2010.7|2007.7|2007.2|2004.2|361
1637330100000|2021-11-19 13:55:00|2009|2006|2004.2|2001.2|2009|2006|2004.2|2001.2|620
1637330400000|2021-11-19 14:00:00|2002.9|1999.9|2005.4|2002.4|2005.4|2002.4|2002.7|1999.7|159
1637330700000|2021-11-19 14:05:00|||||||||14
1637331000000|2021-11-19 14:10:00|2004.7|2001.7|2007.4|2004.4|2007.4|2004.4|2004.4|2001.4|214
1637331300000|2021-11-19 14:15:00|2007.2|2004.2|2010.4|2007.4|2010.4|2007.4|2006.4|2003.4|284
1637331600000|2021-11-19 14:20:00|2010.2|2007.2|2010.4|2007.4|2010.4|2007.4|2009.4|2006.4|183
1637331900000|2021-11-19 14:25:00|2010.2|2007.2|2010.3|2007.3|2010.4|2007.4|2008.4|2005.4|168
1637332200000|2021-11-19 14:30:00|2010.2|2007.2|2009.3|2006.3|2010.5|2007.5|2007.3|2004.3|434
1637332500000|2021-11-19 14:35:00|2010.3|2007.3|2006.7|2003.7|2010.7|2007.7|2006.7|2003.7|246
1637332800000|2021-11-19 14:40:00|2007.7|2004.7|2007.9|2004.9|2008.9|2005.9|2006.7|2003.7|163
1637333100000|2021-11-19 14:45:00|2007.7|2004.7|2007.7|2004.7|2007.7|2004.7|2005.7|2002.7|371
1637333400000|2021-11-19 14:50:00|2006.9|2003.9|2007.1|2004.1|2007.9|2004.9|2006.1|2003.1|107
1637333700000|2021-11-19 14:55:00|2005.7|2002.7|2004.1|2001.1|2006.9|2003.9|2004.1|2001.1|246
1637334000000|2021-11-19 15:00:00|2004.7|2001.7|2007.1|2004.1|2007.1|2004.1|2004.7|2001.7|69
1637334300000|2021-11-19 15:05:00|2008.1|2005.1|2006.2|2003.2|2008.9|2005.9|2006.1|2003.1|220
1637334600000|2021-11-19 15:10:00|2006.1|2003.1|2003.4|2000.4|2006.1|2003.1|2003.2|2000.2|174
1637334900000|2021-11-19 15:15:00|2003.6|2000.6|2007.4|2004.4|2007.4|2004.4|2002.6|1999.6|320
1637335200000|2021-11-19 15:20:00|2007.2|2004.2|2002.6|1999.6|2007.2|2004.2|2002.4|1999.4|146
1637335500000|2021-11-19 15:25:00|2002.4|1999.4|1999.8|1996.8|2002.8|1999.8|1998.4|1995.4|380
1637335800000|2021-11-19 15:30:00|1997.4|1994.4|1998.9|1995.9|2000.6|1997.6|1997.4|1994.4|240
1637336100000|2021-11-19 15:35:00|1999.8|1996.8|1999.8|1996.8|2000.8|1997.8|1997.8|1994.8|233
1637336400000|2021-11-19 15:40:00|2000.1|1997.1|1999.8|1996.8|2000.8|1997.8|1997.8|1994.8|191
1637336700000|2021-11-19 15:45:00|1999.4|1996.4|1997.8|1994.8|1999.4|1996.4|1996.8|1993.8|150
1637337000000|2021-11-19 15:50:00|1997.4|1994.4|1997.6|1994.6|1997.8|1994.8|1994.8|1991.8|410
1637337300000|2021-11-19 15:55:00|1997.8|1994.8|1998.8|1995.8|1998.8|1995.8|1997.6|1994.6|168
1637337600000|2021-11-19 16:00:00|1998.1|1995.1|2000|1997|2000|1997|1995.8|1992.8|555
1637337900000|2021-11-19 16:05:00|1999.9|1996.9|1996.9|1993.9|2000.7|1997.7|1994.7|1991.7|362
1637338200000|2021-11-19 16:10:00|1996.2|1993.2|1995|1992|1996.9|1993.9|1994.9|1991.9|314
1637338500000|2021-11-19 16:15:00|1994.9|1991.9|1993|1990|1995|1992|1993|1990|276
1637338800000|2021-11-19 16:20:00|1993.2|1990.2|1992|1989|1994|1991|1992|1989|401
1637339100000|2021-11-19 16:25:00|1992.4|1989.4|1994.9|1991.9|1995.7|1992.7|1992.4|1989.4|288
1637339400000|2021-11-19 16:30:00|1994|1991|1993|1990|1994.9|1991.9|1992.2|1989.2|263
1637339700000|2021-11-19 16:35:00|1993.2|1990.2|1991|1988|1993.2|1990.2|1990|1987|265
1637340000000|2021-11-19 16:40:00|1992|1989|1990|1987|1992|1989|1989|1986|388
1637340300000|2021-11-19 16:45:00|1990.2|1987.2|1991|1988|1991|1988|1989.2|1986.2|279
1637340600000|2021-11-19 16:50:00|1990.4|1987.4|1989.4|1986.4|1991|1988|1988.4|1985.4|239
1637340900000|2021-11-19 16:55:00|1988.4|1985.4|1988.4|1985.4|1989.2|1986.2|1988.2|1985.2|166
1637341200000|2021-11-19 17:00:00|1987.8|1984.8|1982.4|1979.4|1987.8|1984.8|1981.4|1978.4|1184
1637341500000|2021-11-19 17:05:00|1982.1|1979.1|1984|1981|1984|1981|1981.4|1978.4|644
1637341800000|2021-11-19 17:10:00|1983.4|1980.4|1986.7|1983.7|1986.7|1983.7|1982.4|1979.4|389
1637342100000|2021-11-19 17:15:00|1986.4|1983.4|1987.1|1984.1|1987.4|1984.4|1985.4|1982.4|216
1637342400000|2021-11-19 17:20:00|1987.4|1984.4|1987.1|1984.1|1989.4|1986.4|1986.7|1983.7|268
1637342700000|2021-11-19 17:25:00|1986.7|1983.7|1985.7|1982.7|1986.7|1983.7|1983.7|1980.7|162
1637343000000|2021-11-19 17:30:00|1984.7|1981.7|1989.4|1986.4|1990.4|1987.4|1984.7|1981.7|312
1637343300000|2021-11-19 17:35:00|1988.7|1985.7|1990.2|1987.2|1992.4|1989.4|1988.4|1985.4|220
1637343600000|2021-11-19 17:40:00|1989.7|1986.7|1992.2|1989.2|1992.7|1989.7|1989|1986|337
1637343900000|2021-11-19 17:45:00|1992|1989|1989.1|1986.1|1992|1989|1988.1|1985.1|376
1637344200000|2021-11-19 17:50:00|1990.4|1987.4|1991.4|1988.4|1993|1990|1988.4|1985.4|1571
1637344500000|2021-11-19 17:55:00|1991.6|1988.6|2004.3|1996.8|2004.3|1996.8|1990.1|1987.1|1020
1637569800000|2021-11-22 08:30:00|1998.1|1995.1|1999.1|1996.1|1999.1|1996.1|1994.6|1991.6|457
1637570100000|2021-11-22 08:35:00|1999.9|1996.9|1997.4|1994.4|2000.9|1997.9|1996.9|1993.9|363
1637570400000|2021-11-22 08:40:00|1997.2|1994.2|1993.7|1990.7|1997.9|1994.9|1993.7|1990.7|96
1637570700000|2021-11-22 08:45:00|1993.2|1990.2|1994|1991|1994.5|1991.5|1992.7|1989.7|76
1637571000000|2021-11-22 08:50:00|1993.7|1990.7|1994.7|1991.7|1995.5|1992.5|1993.7|1990.7|98
1637571300000|2021-11-22 08:55:00|1995.5|1992.5|1994.5|1991.5|1995.5|1992.5|1993.5|1990.5|47
1637571600000|2021-11-22 09:00:00|1994.7|1991.7|1989.9|1986.9|1994.7|1991.7|1989.9|1986.9|126
1637571900000|2021-11-22 09:05:00|1989.7|1986.7|1989.4|1986.4|1989.9|1986.9|1988.9|1985.9|131
1637572200000|2021-11-22 09:10:00|1989.6|1986.6|1987.1|1984.1|1989.6|1986.6|1986.1|1983.1|49
1637572500000|2021-11-22 09:15:00|1987.9|1984.9|1988.1|1985.1|1988.1|1985.1|1986.9|1983.9|45
1637572800000|2021-11-22 09:20:00|1988.4|1985.4|1988.9|1985.9|1989.9|1986.9|1988.1|1985.1|44
1637573100000|2021-11-22 09:25:00|||||||||16
1637573400000|2021-11-22 09:30:00|1987.4|1984.4|1986.9|1983.9|1987.9|1984.9|1986.1|1983.1|27
1637573700000|2021-11-22 09:35:00|1987.1|1984.1|1985.4|1982.4|1987.1|1984.1|1985.1|1982.1|23
1637574000000|2021-11-22 09:40:00|1985.1|1982.1|1985.9|1982.9|1985.9|1982.9|1984.9|1981.9|29
1637574300000|2021-11-22 09:45:00|1986.1|1983.1|1985.9|1982.9|1986.1|1983.1|1985.9|1982.9|18
1637574600000|2021-11-22 09:50:00|1986.1|1983.1|1985.9|1982.9|1986.9|1983.9|1985.9|1982.9|33
1637574900000|2021-11-22 09:55:00|1985.1|1982.1|1983.3|1980.3|1986.1|1983.1|1983.3|1980.3|33
1637575200000|2021-11-22 10:00:00|1983.1|1980.1|1982.3|1979.3|1984.9|1981.9|1982.3|1979.3|116
1637575500000|2021-11-22 10:05:00|1983.1|1980.1|1972.5|1969.5|1983.3|1980.3|1970.2|1967.2|338
1637575800000|2021-11-22 10:10:00|1972.3|1969.3|1973.1|1970.1|1973.1|1970.1|1970.3|1967.3|314
1637576100000|2021-11-22 10:15:00|1974.1|1971.1|1975.9|1972.9|1975.9|1972.9|1972.1|1969.1|372
1637576400000|2021-11-22 10:20:00|1976.1|1973.1|1974.9|1971.9|1976.9|1973.9|1974.7|1971.7|235
1637576700000|2021-11-22 10:25:00|1975.1|1972.1|1975.7|1972.7|1976.9|1973.9|1974.1|1971.1|222
1637577000000|2021-11-22 10:30:00|1976.5|1973.5|1975.7|1972.7|1976.7|1973.7|1974.9|1971.9|201
1637577300000|2021-11-22 10:35:00|1975.2|1972.2|1964.9|1961.9|1975.2|1972.2|1964.9|1961.9|988
1637577600000|2021-11-22 10:40:00|1965.4|1962.4|1965.5|1962.5|1965.9|1962.9|1963.1|1960.1|508
1637577900000|2021-11-22 10:45:00|1965.1|1962.1|1962.3|1959.3|1965.1|1962.1|1960.2|1957.2|467
1637578200000|2021-11-22 10:50:00|1963.2|1960.2|1968.2|1965.2|1968.2|1965.2|1963.2|1960.2|183
1637578500000|2021-11-22 10:55:00|1967.2|1964.2|1968.7|1965.7|1968.7|1965.7|1967.2|1964.2|73
1637578800000|2021-11-22 11:00:00|1968.3|1965.3|1969.8|1966.8|1970.8|1967.8|1968.2|1965.2|72
1637579100000|2021-11-22 11:05:00|1970|1967|1969|1966|1970.8|1967.8|1968.8|1965.8|66
1637579400000|2021-11-22 11:10:00|1968.5|1965.5|1969.2|1966.2|1969.8|1966.8|1968|1965|80
1637579700000|2021-11-22 11:15:00|1968.5|1965.5|1967.8|1964.8|1968.5|1965.5|1967.2|1964.2|78
1637580000000|2021-11-22 11:20:00|1967.2|1964.2|1966.2|1963.2|1968.6|1965.6|1966.2|1963.2|90
1637580300000|2021-11-22 11:25:00|1967|1964|1965.5|1962.5|1967|1964|1965.2|1962.2|105
1637580600000|2021-11-22 11:30:00|1966.2|1963.2|1969.2|1966.2|1969.2|1966.2|1966.2|1963.2|109
1637580900000|2021-11-22 11:35:00|1968.8|1965.8|1969.2|1966.2|1969.2|1966.2|1968|1965|70
1637581200000|2021-11-22 11:40:00|1969|1966|1967.7|1964.7|1969|1966|1967.3|1964.3|63
1637581500000|2021-11-22 11:45:00|1967.3|1964.3|1967.7|1964.7|1968.2|1965.2|1967.3|1964.3|29
1637581800000|2021-11-22 11:50:00|1967.8|1964.8|1966.1|1963.1|1967.8|1964.8|1966.1|1963.1|44
1637582100000|2021-11-22 11:55:00|1966.3|1963.3|1966.3|1963.3|1966.3|1963.3|1965.5|1962.5|67
1637582400000|2021-11-22 12:00:00|1966.5|1963.5|1966.3|1963.3|1967.1|1964.1|1966.3|1963.3|111
1637582700000|2021-11-22 12:05:00|1966.5|1963.5|1966.3|1963.3|1968.1|1965.1|1966.1|1963.1|244
1637583000000|2021-11-22 12:10:00|1966.1|1963.1|1967.5|1964.5|1967.7|1964.7|1966.1|1963.1|99
1637583300000|2021-11-22 12:15:00|1967.3|1964.3|1966.7|1963.7|1967.5|1964.5|1966.7|1963.7|136
1637583600000|2021-11-22 12:20:00|1966.5|1963.5|1966.3|1963.3|1966.9|1963.9|1966.1|1963.1|142
1637583900000|2021-11-22 12:25:00|1966.5|1963.5|1967.3|1964.3|1967.3|1964.3|1966.5|1963.5|16
1637584200000|2021-11-22 12:30:00|1967.5|1964.5|1973.1|1970.1|1973.1|1970.1|1967.5|1964.5|149
1637584500000|2021-11-22 12:35:00|1973.3|1970.3|1971.3|1968.3|1973.6|1970.6|1971.3|1968.3|88
1637584800000|2021-11-22 12:40:00|1970.3|1967.3|1971.5|1968.5|1971.5|1968.5|1969.5|1966.5|122
1637585100000|2021-11-22 12:45:00|1972.1|1969.1|1971.5|1968.5|1972.8|1969.8|1971.3|1968.3|94
1637585400000|2021-11-22 12:50:00|1971.1|1968.1|1968.5|1965.5|1971.1|1968.1|1968.5|1965.5|237
1637585700000|2021-11-22 12:55:00|1969.5|1966.5|1968.7|1965.7|1971.1|1968.1|1968.7|1965.7|78
1637586000000|2021-11-22 13:00:00|1968.5|1965.5|1966.7|1963.7|1969.5|1966.5|1966.5|1963.5|366
1637586300000|2021-11-22 13:05:00|1966.5|1963.5|1966.7|1963.7|1966.7|1963.7|1964.5|1961.5|528
1637586600000|2021-11-22 13:10:00|1967.7|1964.7|1962.9|1959.9|1967.7|1964.7|1962.9|1959.9|926
1637586900000|2021-11-22 13:15:00|1963.1|1960.1|1960.1|1957.1|1963.1|1960.1|1959.9|1956.9|847
1637587200000|2021-11-22 13:20:00|1960.6|1957.6|1962.1|1959.1|1962.1|1959.1|1960.6|1957.6|373
1637587500000|2021-11-22 13:25:00|1962.9|1959.9|1961.1|1958.1|1964.3|1961.3|1961.1|1958.1|464
1637587800000|2021-11-22 13:30:00|1960.9|1957.9|1963.1|1960.1|1963.1|1960.1|1960.9|1957.9|319
1637588100000|2021-11-22 13:35:00|1963.3|1960.3|1965.1|1962.1|1967.9|1964.9|1962.1|1959.1|770
1637588400000|2021-11-22 13:40:00|1965.5|1962.5|1966.1|1963.1|1966.3|1963.3|1964.9|1961.9|403
1637588700000|2021-11-22 13:45:00|1967.1|1964.1|1969.1|1966.1|1970.9|1967.9|1967.1|1964.1|314
1637589000000|2021-11-22 13:50:00|1969.7|1966.7|1969.1|1966.1|1969.9|1966.9|1968.1|1965.1|396
1637589300000|2021-11-22 13:55:00|1969.9|1966.9|1969.1|1966.1|1970.3|1967.3|1968.6|1965.6|168
1637589600000|2021-11-22 14:00:00|1968.9|1965.9|1968.8|1965.8|1969.3|1966.3|1967.1|1964.1|224
1637589900000|2021-11-22 14:05:00|1969.1|1966.1|1965.3|1962.3|1970.9|1967.9|1965.1|1962.1|205
1637590200000|2021-11-22 14:10:00|1966.1|1963.1|1965.3|1962.3|1967.1|1964.1|1965.1|1962.1|231
1637590500000|2021-11-22 14:15:00|1965.1|1962.1|1965.3|1962.3|1965.3|1962.3|1965.1|1962.1|266
1637590800000|2021-11-22 14:20:00|1964|1961|1962.3|1959.3|1964|1961|1962.3|1959.3|802
1637591100000|2021-11-22 14:25:00|1961.9|1958.9|1961.5|1958.5|1961.9|1958.9|1960.1|1957.1|659
1637591400000|2021-11-22 14:30:00|1961.9|1958.9|1963.5|1960.5|1963.5|1960.5|1959.5|1956.5|571
1637591700000|2021-11-22 14:35:00|1962.5|1959.5|1962.5|1959.5|1963.7|1960.7|1962.5|1959.5|249
1637592000000|2021-11-22 14:40:00|1963.1|1960.1|1963.5|1960.5|1964.2|1961.2|1962.5|1959.5|312
1637592300000|2021-11-22 14:45:00|1964.5|1961.5|1964.5|1961.5|1964.5|1961.5|1962.5|1959.5|411
1637592600000|2021-11-22 14:50:00|1965.3|1962.3|1963.5|1960.5|1965.3|1962.3|1962.5|1959.5|302
1637592900000|2021-11-22 14:55:00|1963.3|1960.3|1963.5|1960.5|1963.5|1960.5|1962.5|1959.5|316
1637593200000|2021-11-22 15:00:00|1963.2|1960.2|1962.5|1959.5|1963.5|1960.5|1962.5|1959.5|368
1637593500000|2021-11-22 15:05:00|1963.3|1960.3|1964.5|1961.5|1964.5|1961.5|1963.3|1960.3|216
1637593800000|2021-11-22 15:10:00|1964.3|1961.3|1964.1|1961.1|1964.3|1961.3|1962.1|1959.1|221
1637594100000|2021-11-22 15:15:00|1963.1|1960.1|1964.6|1961.6|1965.4|1962.4|1962.1|1959.1|647
1637594400000|2021-11-22 15:20:00|1964.7|1961.7|1961.7|1958.7|1964.7|1961.7|1961.7|1958.7|443
1637594700000|2021-11-22 15:25:00|1962.7|1959.7|1961.7|1958.7|1962.7|1959.7|1961.7|1958.7|128
1637595000000|2021-11-22 15:30:00|1963|1960|1961.7|1958.7|1963|1960|1961.7|1958.7|275
1637595300000|2021-11-22 15:35:00|1962.7|1959.7|1960.7|1957.7|1962.7|1959.7|1960.7|1957.7|723
1637595600000|2021-11-22 15:40:00|1961.4|1958.4|1961.7|1958.7|1961.7|1958.7|1961.1|1958.1|136
1637595900000|2021-11-22 15:45:00|1962.1|1959.1|1966.7|1963.7|1967.7|1964.7|1962.1|1959.1|262
1637596200000|2021-11-22 15:50:00|1967.7|1964.7|1967.4|1964.4|1967.7|1964.7|1966.4|1963.4|206
1637596500000|2021-11-22 15:55:00|1966.6|1963.6|1967.4|1964.4|1968.4|1965.4|1965.6|1962.6|213
1637596800000|2021-11-22 16:00:00|1966.6|1963.6|1968.4|1965.4|1969.4|1966.4|1966.4|1963.4|226
1637597100000|2021-11-22 16:05:00|1967.4|1964.4|1966.4|1963.4|1967.4|1964.4|1966.4|1963.4|158
1637597400000|2021-11-22 16:10:00|1967|1964|1967|1964|1967|1964|1966|1963|157
1637597700000|2021-11-22 16:15:00|1968|1965|1968|1965|1969|1966|1967.4|1964.4|105
1637598000000|2021-11-22 16:20:00|1967|1964|1967|1964|1968|1965|1967|1964|137
1637598300000|2021-11-22 16:25:00|1966|1963|1965|1962|1966|1963|1965|1962|205
1637598600000|2021-11-22 16:30:00|1966|1963|1966|1963|1966|1963|1966|1963|179
1637598900000|2021-11-22 16:35:00|1965|1962|1965.2|1962.2|1966|1963|1965|1962|118
1637599200000|2021-11-22 16:40:00|1965.6|1962.6|1966|1963|1968|1965|1964|1961|237
1637599500000|2021-11-22 16:45:00|1965.2|1962.2|1966.4|1963.4|1968|1965|1965|1962|231
1637599800000|2021-11-22 16:50:00|1967|1964|1966.7|1963.7|1967|1964|1966.4|1963.4|92
1637600100000|2021-11-22 16:55:00|1966.4|1963.4|1965.7|1962.7|1968|1965|1965.4|1962.4|217
1637600400000|2021-11-22 17:00:00|1966.4|1963.4|1966.5|1963.5|1967.7|1964.7|1965.3|1962.3|602
1637600700000|2021-11-22 17:05:00|1966.3|1963.3|1967.5|1964.5|1969.1|1966.1|1964.5|1961.5|564
1637601000000|2021-11-22 17:10:00|1968.1|1965.1|1966.3|1963.3|1968.1|1965.1|1966.3|1963.3|173
1637601300000|2021-11-22 17:15:00|1966.1|1963.1|1966.3|1963.3|1966.3|1963.3|1966.1|1963.1|43
1637601600000|2021-11-22 17:20:00|1967.1|1964.1|1968.5|1965.5|1968.5|1965.5|1967.1|1964.1|133
1637601900000|2021-11-22 17:25:00|1968.3|1965.3|1968.1|1965.1|1968.3|1965.3|1967.3|1964.3|101
1637602200000|2021-11-22 17:30:00|1969.1|1966.1|1971.9|1968.9|1972.1|1969.1|1969.1|1966.1|329
1637602500000|2021-11-22 17:35:00|1972.1|1969.1|1969.7|1966.7|1972.1|1969.1|1968.9|1965.9|144
1637602800000|2021-11-22 17:40:00|1970.4|1967.4|1970.7|1967.7|1970.9|1967.9|1969.7|1966.7|25
1637603100000|2021-11-22 17:45:00|1971.7|1968.7|1966.1|1963.1|1973.7|1970.7|1964.5|1961.5|380
1637603400000|2021-11-22 17:50:00|1967.1|1964.1|1967.1|1964.1|1968.1|1965.1|1965.1|1962.1|1478
1637603700000|2021-11-22 17:55:00|1966.8|1963.8|1966.5|1963.5|1967.1|1964.1|1964.5|1961.5|983
1637656200000|2021-11-23 08:30:00|1963.2|1960.2|1964.8|1961.8|1966.2|1963.2|1961|1958|498
1637656500000|2021-11-23 08:35:00|1964.6|1961.6|1962.4|1959.4|1964.6|1961.6|1962.4|1959.4|73
1637656800000|2021-11-23 08:40:00|1962|1959|1962.4|1959.4|1962.4|1959.4|1962|1959|63
1637657100000|2021-11-23 08:45:00|1963|1960|1964|1961|1964.6|1961.6|1963|1960|47
1637657400000|2021-11-23 08:50:00|1964.6|1961.6|1963.6|1960.6|1964.6|1961.6|1963.6|1960.6|69
1637657700000|2021-11-23 08:55:00|1963.8|1960.8|1963.6|1960.6|1964.6|1961.6|1963.6|1960.6|22
1637658000000|2021-11-23 09:00:00|1963|1960|1962|1959|1963|1960|1961|1958|139
1637658300000|2021-11-23 09:05:00|1962.2|1959.2|1962.6|1959.6|1962.8|1959.8|1962|1959|73
1637658600000|2021-11-23 09:10:00|1962.3|1959.3|1962|1959|1962.6|1959.6|1962|1959|8
1637658900000|2021-11-23 09:15:00|1962.6|1959.6|1962.3|1959.3|1962.6|1959.6|1962|1959|36
1637659200000|2021-11-23 09:20:00|1962.6|1959.6|1959.6|1956.6|1962.6|1959.6|1958.8|1955.8|308
1637659500000|2021-11-23 09:25:00|1959.3|1956.3|1957.9|1954.9|1959.6|1956.6|1956.4|1953.4|447
1637659800000|2021-11-23 09:30:00|1958.2|1955.2|1960|1957|1960.2|1957.2|1957.4|1954.4|76
1637660100000|2021-11-23 09:35:00|1959.6|1956.6|1959|1956|1959.6|1956.6|1959|1956|34
1637660400000|2021-11-23 09:40:00|1959.6|1956.6|1959|1956|1960|1957|1959|1956|32
1637660700000|2021-11-23 09:45:00|||||||||7
1637661000000|2021-11-23 09:50:00|1959.2|1956.2|1959|1956|1959.4|1956.4|1959|1956|47
1637661300000|2021-11-23 09:55:00|1959.4|1956.4|1960|1957|1960|1957|1959.4|1956.4|28
1637661600000|2021-11-23 10:00:00|1959.4|1956.4|1959|1956|1959.4|1956.4|1958.4|1955.4|63
1637661900000|2021-11-23 10:05:00|1959.2|1956.2|1959|1956|1959.2|1956.2|1959|1956|107
1637662200000|2021-11-23 10:10:00|1959.2|1956.2|1958.8|1955.8|1959.2|1956.2|1956.6|1953.6|384
1637662500000|2021-11-23 10:15:00|1958.5|1955.5|1959|1956|1959|1956|1958.5|1955.5|53
1637662800000|2021-11-23 10:20:00|1959.6|1956.6|1959.8|1956.8|1960|1957|1959.6|1956.6|82
1637663100000|2021-11-23 10:25:00|1960|1957|1958.8|1955.8|1960|1957|1958|1955|114
1637663400000|2021-11-23 10:30:00|1958.6|1955.6|1958.8|1955.8|1959|1956|1958.6|1955.6|44
1637663700000|2021-11-23 10:35:00|1959|1956|1957.8|1954.8|1959|1956|1957.8|1954.8|36
1637664000000|2021-11-23 10:40:00|1957.6|1954.6|1957.6|1954.6|1957.8|1954.8|1956.6|1953.6|122
1637664300000|2021-11-23 10:45:00|1957.8|1954.8|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|37
1637664600000|2021-11-23 10:50:00|1956.4|1953.4|1956.6|1953.6|1956.6|1953.6|1955.4|1952.4|240
1637664900000|2021-11-23 10:55:00|1956.4|1953.4|1958.6|1955.6|1958.6|1955.6|1956.4|1953.4|219
1637665200000|2021-11-23 11:00:00|1957.8|1954.8|1958.8|1955.8|1959.6|1956.6|1957.6|1954.6|133
1637665500000|2021-11-23 11:05:00|1958.6|1955.6|1960.4|1957.4|1960.4|1957.4|1958.6|1955.6|46
1637665800000|2021-11-23 11:10:00|1960.2|1957.2|1959.2|1956.2|1960.2|1957.2|1958.4|1955.4|42
1637666100000|2021-11-23 11:15:00|1959.4|1956.4|1960.2|1957.2|1961|1958|1959.4|1956.4|124
1637666400000|2021-11-23 11:20:00|1960.8|1957.8|1960.8|1957.8|1960.8|1957.8|1960.8|1957.8|11
1637666700000|2021-11-23 11:25:00|1959.8|1956.8|1961|1958|1961|1958|1959.8|1956.8|60
1637667000000|2021-11-23 11:30:00|1960.8|1957.8|1963.8|1960.8|1963.8|1960.8|1960.8|1957.8|352
1637667300000|2021-11-23 11:35:00|1964|1961|1963|1960|1964|1961|1962.8|1959.8|167
1637667600000|2021-11-23 11:40:00|1962.8|1959.8|1963|1960|1963.2|1960.2|1961.8|1958.8|88
1637667900000|2021-11-23 11:45:00|1962.5|1959.5|1962.2|1959.2|1962.5|1959.5|1962.2|1959.2|13
1637668200000|2021-11-23 11:50:00|1963.2|1960.2|1964|1961|1964.2|1961.2|1962.5|1959.5|55
1637668500000|2021-11-23 11:55:00|1963.8|1960.8|1959.4|1956.4|1964.2|1961.2|1958.6|1955.6|138
1637668800000|2021-11-23 12:00:00|1958.8|1955.8|1956|1953|1958.9|1955.9|1954.8|1951.8|443
1637669100000|2021-11-23 12:05:00|1956.2|1953.2|1957.2|1954.2|1957.2|1954.2|1955.2|1952.2|70
1637669400000|2021-11-23 12:10:00|1956.8|1953.8|1957.2|1954.2|1957.2|1954.2|1956.8|1953.8|51
1637669700000|2021-11-23 12:15:00|1957|1954|1955.2|1952.2|1957|1954|1955.2|1952.2|67
1637670000000|2021-11-23 12:20:00|1955|1952|1956.8|1953.8|1957|1954|1955|1952|69
1637670300000|2021-11-23 12:25:00|1957|1954|1957|1954|1957.8|1954.8|1956.8|1953.8|114
1637670600000|2021-11-23 12:30:00|1956.8|1953.8|1956.4|1953.4|1957|1954|1955.6|1952.6|152
1637670900000|2021-11-23 12:35:00|1956.1|1953.1|1954.6|1951.6|1956.1|1953.1|1954.6|1951.6|86
1637671200000|2021-11-23 12:40:00|1954.8|1951.8|1955.8|1952.8|1955.8|1952.8|1954.8|1951.8|311
1637671500000|2021-11-23 12:45:00|1955.3|1952.3|1956.4|1953.4|1956.4|1953.4|1954.8|1951.8|519
1637671800000|2021-11-23 12:50:00|1956.1|1953.1|1955.8|1952.8|1956.1|1953.1|1954.8|1951.8|136
1637672100000|2021-11-23 12:55:00|1955.6|1952.6|1955.6|1952.6|1956.4|1953.4|1955.6|1952.6|252
1637672400000|2021-11-23 13:00:00|1954.8|1951.8|1954.8|1951.8|1955.4|1952.4|1954.8|1951.8|140
1637672700000|2021-11-23 13:05:00|1955.4|1952.4|1951.2|1948.2|1956.2|1953.2|1951.2|1948.2|608
1637673000000|2021-11-23 13:10:00|1951.6|1948.6|1950.2|1947.2|1951.6|1948.6|1949.2|1946.2|637
1637673300000|2021-11-23 13:15:00|1951.2|1948.2|1952.2|1949.2|1952.2|1949.2|1951.2|1948.2|240
1637673600000|2021-11-23 13:20:00|1952.4|1949.4|1957.2|1954.2|1958.2|1955.2|1952.4|1949.4|500
1637673900000|2021-11-23 13:25:00|1958.2|1955.2|1959.2|1956.2|1959.2|1956.2|1957.6|1954.6|396
1637674200000|2021-11-23 13:30:00|1958.4|1955.4|1958.4|1955.4|1958.4|1955.4|1956.6|1953.6|267
1637674500000|2021-11-23 13:35:00|1958.6|1955.6|1960.2|1957.2|1960.4|1957.4|1958.4|1955.4|281
1637674800000|2021-11-23 13:40:00|1959.6|1956.6|1957.4|1954.4|1960.6|1957.6|1956.6|1953.6|430
1637675100000|2021-11-23 13:45:00|1957.6|1954.6|1959.2|1956.2|1959.6|1956.6|1957.6|1954.6|192
1637675400000|2021-11-23 13:50:00|1958.8|1955.8|1960.2|1957.2|1960.2|1957.2|1958.2|1955.2|79
1637675700000|2021-11-23 13:55:00|1961|1958|1963|1960|1965.8|1962.8|1960|1957|531
1637676000000|2021-11-23 14:00:00|1962.8|1959.8|1962|1959|1962.8|1959.8|1960.8|1957.8|237
1637676300000|2021-11-23 14:05:00|1962.2|1959.2|1965.4|1962.4|1966.6|1963.6|1962.2|1959.2|390
1637676600000|2021-11-23 14:10:00|1965.6|1962.6|1976.4|1973.4|1980|1977|1965.6|1962.6|1063
1637676900000|2021-11-23 14:15:00|1976.6|1973.6|1979.4|1976.4|1979.4|1976.4|1975.4|1972.4|416
1637677200000|2021-11-23 14:20:00|1979.7|1976.7|1979.2|1976.2|1979.7|1976.7|1977.4|1974.4|233
1637677500000|2021-11-23 14:25:00|1980|1977|1974|1971|1980|1977|1974|1971|277
1637677800000|2021-11-23 14:30:00|1974.4|1971.4|1975|1972|1976|1973|1973|1970|285
1637678100000|2021-11-23 14:35:00|1976|1973|1978.8|1975.8|1980.6|1977.6|1976|1973|466
1637678400000|2021-11-23 14:40:00|1979|1976|1976.2|1973.2|1980|1977|1976|1973|210
1637678700000|2021-11-23 14:45:00|1976|1973|1974|1971|1977|1974|1971.4|1968.4|345
1637679000000|2021-11-23 14:50:00|1974.6|1971.6|1976|1973|1977|1974|1974|1971|386
1637679300000|2021-11-23 14:55:00|1977|1974|1973|1970|1977.8|1974.8|1972.8|1969.8|356
1637679600000|2021-11-23 15:00:00|1973.2|1970.2|1973.2|1970.2|1975|1972|1973|1970|169
1637679900000|2021-11-23 15:05:00|1973.4|1970.4|1973.4|1970.4|1973.4|1970.4|1972.4|1969.4|195
1637680200000|2021-11-23 15:10:00|1972.8|1969.8|1973.4|1970.4|1973.7|1970.7|1967.8|1964.8|323
1637680500000|2021-11-23 15:15:00|1972.8|1969.8|1975.4|1972.4|1975.4|1972.4|1972.8|1969.8|87
1637680800000|2021-11-23 15:20:00|1975.6|1972.6|1975.2|1972.2|1976.4|1973.4|1974.6|1971.6|177
1637681100000|2021-11-23 15:25:00|1975.4|1972.4|1979|1976|1979|1976|1975|1972|458
1637681400000|2021-11-23 15:30:00|1979.2|1976.2|1977.2|1974.2|1980|1977|1976.2|1973.2|246
1637681700000|2021-11-23 15:35:00|1977|1974|1978|1975|1979|1976|1976.4|1973.4|225
1637682000000|2021-11-23 15:40:00|1978.8|1975.8|1980|1977|1981.2|1978.2|1978.8|1975.8|432
1637682300000|2021-11-23 15:45:00|1981|1978|1980|1977|1981.8|1978.8|1980|1977|84
1637682600000|2021-11-23 15:50:00|1980.2|1977.2|1978.2|1975.2|1980.2|1977.2|1978|1975|224
1637682900000|2021-11-23 15:55:00|1978|1975|1981|1978|1981|1978|1978|1975|309
1637683200000|2021-11-23 16:00:00|1980.8|1977.8|1979|1976|1981|1978|1979|1976|369
1637683500000|2021-11-23 16:05:00|1978|1975|1978|1975|1978|1975|1977|1974|124
1637683800000|2021-11-23 16:10:00|1978.6|1975.6|1978.2|1975.2|1979|1976|1977.2|1974.2|202
1637684100000|2021-11-23 16:15:00|1978.4|1975.4|1977.2|1974.2|1978.4|1975.4|1976.7|1973.7|80
1637684400000|2021-11-23 16:20:00|1977.4|1974.4|1977.4|1974.4|1977.4|1974.4|1976.4|1973.4|176
1637684700000|2021-11-23 16:25:00|1978|1975|1978|1975|1978.4|1975.4|1977.2|1974.2|126
1637685000000|2021-11-23 16:30:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1978.4|1975.4|128
1637685300000|2021-11-23 16:35:00|1980.2|1977.2|1980.4|1977.4|1980.4|1977.4|1980.2|1977.2|96
1637685600000|2021-11-23 16:40:00|1981.4|1978.4|1981.4|1978.4|1981.4|1978.4|1981.2|1978.2|740
1637685900000|2021-11-23 16:45:00|1984|1981|1989.6|1986.6|1991.6|1988.6|1984|1981|1018
1637686200000|2021-11-23 16:50:00|1989.8|1986.8|1989.6|1986.6|1993|1990|1988.8|1985.8|733
1637686500000|2021-11-23 16:55:00|1989.8|1986.8|1991.6|1988.6|1991.6|1988.6|1988.8|1985.8|194
1637686800000|2021-11-23 17:00:00|1991.8|1988.8|1992.8|1989.8|1993|1990|1991.2|1988.2|387
1637687100000|2021-11-23 17:05:00|1994.8|1991.8|1994.8|1991.8|1995.6|1992.6|1994.6|1991.6|391
1637687400000|2021-11-23 17:10:00|1995.4|1992.4|1998.6|1995.6|1999.6|1996.6|1995.4|1992.4|989
1637687700000|2021-11-23 17:15:00|1998.4|1995.4|1999.4|1996.4|2000.4|1997.4|1998.2|1995.2|631
1637688000000|2021-11-23 17:20:00|1999.6|1996.6|2000.4|1997.4|2001.4|1998.4|1999.4|1996.4|748
1637688300000|2021-11-23 17:25:00|2000.2|1997.2|1997.6|1994.6|2000.6|1997.6|1996.6|1993.6|511
1637688600000|2021-11-23 17:30:00|1997.8|1994.8|1997.6|1994.6|1997.8|1994.8|1996.6|1993.6|146
1637688900000|2021-11-23 17:35:00|1997.1|1994.1|1999.9|1996.9|2000.2|1997.2|1997.1|1994.1|167
1637689200000|2021-11-23 17:40:00|1999.6|1996.6|1996.8|1993.8|2000.9|1997.9|1995|1992|365
1637689500000|2021-11-23 17:45:00|1997|1994|2001.6|1998.6|2001.6|1998.6|1996.8|1993.8|270
1637689800000|2021-11-23 17:50:00|2001.4|1998.4|1995.4|1992.4|2002.8|1999.8|1995.4|1992.4|1338
1637690100000|2021-11-23 17:55:00|1994.4|1991.4|1989.2|1986.2|1995.7|1992.7|1988|1985|1662
1637742600000|2021-11-24 08:30:00|1993.1|1990.1|1995.9|1992.9|1996.2|1993.2|1992.1|1989.1|970
1637742900000|2021-11-24 08:35:00|1995.7|1992.7|1996.7|1993.7|1996.7|1993.7|1995.7|1992.7|52
1637743200000|2021-11-24 08:40:00|||||||||48
1637743500000|2021-11-24 08:45:00|1997.7|1994.7|1996.1|1993.1|1998.1|1995.1|1995.9|1992.9|56
1637743800000|2021-11-24 08:50:00|1996.4|1993.4|1997.4|1994.4|1997.4|1994.4|1995.9|1992.9|47
1637744100000|2021-11-24 08:55:00|1997.7|1994.7|1997.4|1994.4|1997.9|1994.9|1996.1|1993.1|19
1637744400000|2021-11-24 09:00:00|1997.7|1994.7|1998.9|1995.9|1999.4|1996.4|1997.7|1994.7|91
1637744700000|2021-11-24 09:05:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1998.1|1995.1|60
1637745000000|2021-11-24 09:10:00|1998.1|1995.1|1994.4|1991.4|1998.7|1995.7|1993.9|1990.9|97
1637745300000|2021-11-24 09:15:00|1994.9|1991.9|1996.9|1993.9|1996.9|1993.9|1994.9|1991.9|51
1637745600000|2021-11-24 09:20:00|1998.1|1995.1|1997.1|1994.1|1998.1|1995.1|1997.1|1994.1|106
1637745900000|2021-11-24 09:25:00|1997.4|1994.4|1994.9|1991.9|1997.7|1994.7|1994.9|1991.9|45
1637746200000|2021-11-24 09:30:00|1994.7|1991.7|1992.7|1989.7|1994.7|1991.7|1992.7|1989.7|43
1637746500000|2021-11-24 09:35:00|1991.7|1988.7|1992.7|1989.7|1992.7|1989.7|1991.2|1988.2|93
1637746800000|2021-11-24 09:40:00|1993.2|1990.2|1992.9|1989.9|1993.7|1990.7|1991.7|1988.7|75
1637747100000|2021-11-24 09:45:00|1992.7|1989.7|1989.7|1986.7|1992.9|1989.9|1989.7|1986.7|57
1637747400000|2021-11-24 09:50:00|1989.1|1986.1|1989.7|1986.7|1989.9|1986.9|1987.7|1984.7|150
1637747700000|2021-11-24 09:55:00|1988.4|1985.4|1984.1|1981.1|1988.9|1985.9|1983.1|1980.1|433
1637748000000|2021-11-24 10:00:00|1983.9|1980.9|1985.7|1982.7|1985.9|1982.9|1982.1|1979.1|181
1637748300000|2021-11-24 10:05:00|1986.1|1983.1|1986.7|1983.7|1986.9|1983.9|1984.9|1981.9|65
1637748600000|2021-11-24 10:10:00|1986.1|1983.1|1985.7|1982.7|1987.7|1984.7|1984.7|1981.7|348
1637748900000|2021-11-24 10:15:00|1987.5|1984.5|1988.3|1985.3|1989.5|1986.5|1987.5|1984.5|269
1637749200000|2021-11-24 10:20:00|1988.8|1985.8|1987.8|1984.8|1989.3|1986.3|1987.5|1984.5|58
1637749500000|2021-11-24 10:25:00|1988.3|1985.3|1987.5|1984.5|1988.3|1985.3|1987.5|1984.5|17
1637749800000|2021-11-24 10:30:00|1987.3|1984.3|1991.3|1988.3|1991.3|1988.3|1986.5|1983.5|168
1637750100000|2021-11-24 10:35:00|1991.1|1988.1|1990.9|1987.9|1993.3|1990.3|1990.1|1987.1|160
1637750400000|2021-11-24 10:40:00|1991.1|1988.1|1991.3|1988.3|1991.9|1988.9|1990.3|1987.3|98
1637750700000|2021-11-24 10:45:00|1991.8|1988.8|1991.6|1988.6|1991.8|1988.8|1990.5|1987.5|78
1637751000000|2021-11-24 10:50:00|1991.3|1988.3|1993.9|1990.9|1993.9|1990.9|1991.3|1988.3|39
1637751300000|2021-11-24 10:55:00|||||||||110
1637751600000|2021-11-24 11:00:00|1994.1|1991.1|1994.3|1991.3|1995.1|1992.1|1994.1|1991.1|253
1637751900000|2021-11-24 11:05:00|1994.1|1991.1|1994.9|1991.9|1994.9|1991.9|1994.1|1991.1|249
1637752200000|2021-11-24 11:10:00|1994.3|1991.3|1994.1|1991.1|1994.9|1991.9|1994.1|1991.1|64
1637752500000|2021-11-24 11:15:00|1994.4|1991.4|1996.9|1993.9|1996.9|1993.9|1994.1|1991.1|134
1637752800000|2021-11-24 11:20:00|1997.3|1994.3|1998.9|1995.9|1998.9|1995.9|1997.3|1994.3|547
1637753100000|2021-11-24 11:25:00|1999.1|1996.1|2004.5|2001.5|2004.5|2001.5|1999.1|1996.1|599
1637753400000|2021-11-24 11:30:00|2003.5|2000.5|2002.7|1999.7|2003.9|2000.9|2002.7|1999.7|293
1637753700000|2021-11-24 11:35:00|2003|2000|2001.7|1998.7|2003|2000|2001.7|1998.7|104
1637754000000|2021-11-24 11:40:00|2000.7|1997.7|1998.9|1995.9|2000.9|1997.9|1998.7|1995.7|441
1637754300000|2021-11-24 11:45:00|1998.3|1995.3|1997.9|1994.9|1998.9|1995.9|1997.9|1994.9|61
1637754600000|2021-11-24 11:50:00|1999.1|1996.1|1997.1|1994.1|1999.1|1996.1|1996.3|1993.3|122
1637754900000|2021-11-24 11:55:00|1996.5|1993.5|1994.7|1991.7|1996.5|1993.5|1994.7|1991.7|157
1637755200000|2021-11-24 12:00:00|1995.3|1992.3|1993.7|1990.7|1996.7|1993.7|1993.7|1990.7|82
1637755500000|2021-11-24 12:05:00|1994.3|1991.3|1994.7|1991.7|1996.3|1993.3|1994.3|1991.3|144
1637755800000|2021-11-24 12:10:00|1994.5|1991.5|1992.5|1989.5|1994.5|1991.5|1992.5|1989.5|43
1637756100000|2021-11-24 12:15:00|1992|1989|1992.5|1989.5|1993.3|1990.3|1991.7|1988.7|46
1637756400000|2021-11-24 12:20:00|1992.7|1989.7|1992.7|1989.7|1993.3|1990.3|1992.3|1989.3|19
1637756700000|2021-11-24 12:25:00|1993.3|1990.3|1992.5|1989.5|1993.3|1990.3|1992.5|1989.5|26
1637757000000|2021-11-24 12:30:00|1992.7|1989.7|1991.5|1988.5|1992.7|1989.7|1991.5|1988.5|31
1637757300000|2021-11-24 12:35:00|1991.7|1988.7|1993.5|1990.5|1993.5|1990.5|1991.7|1988.7|24
1637757600000|2021-11-24 12:40:00|1993.7|1990.7|1993.3|1990.3|1994.5|1991.5|1993.3|1990.3|37
1637757900000|2021-11-24 12:45:00|1993.5|1990.5|1992.3|1989.3|1993.5|1990.5|1992.3|1989.3|25
1637758200000|2021-11-24 12:50:00|1991.7|1988.7|1989.5|1986.5|1991.7|1988.7|1988.2|1985.2|132
1637758500000|2021-11-24 12:55:00|1989.3|1986.3|1989.3|1986.3|1990.3|1987.3|1988.5|1985.5|121
1637758800000|2021-11-24 13:00:00|1990.3|1987.3|1988.5|1985.5|1990.5|1987.5|1988.3|1985.3|59
1637759100000|2021-11-24 13:05:00|1989.5|1986.5|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|196
1637759400000|2021-11-24 13:10:00|1991.3|1988.3|1988.5|1985.5|1991.3|1988.3|1988.5|1985.5|190
1637759700000|2021-11-24 13:15:00|1989.3|1986.3|1988.5|1985.5|1989.3|1986.3|1987.7|1984.7|135
1637760000000|2021-11-24 13:20:00|1988.3|1985.3|1982.8|1979.8|1988.3|1985.3|1981.8|1978.8|1060
1637760300000|2021-11-24 13:25:00|1983|1980|1984.6|1981.6|1984.8|1981.8|1983|1980|173
1637760600000|2021-11-24 13:30:00|1984|1981|1983.6|1980.6|1984.6|1981.6|1982.8|1979.8|67
1637760900000|2021-11-24 13:35:00|1983|1980|1982|1979|1984|1981|1981.4|1978.4|419
1637761200000|2021-11-24 13:40:00|1982.2|1979.2|1983.4|1980.4|1984|1981|1982|1979|165
1637761500000|2021-11-24 13:45:00|1984|1981|1986.8|1983.8|1988|1985|1984|1981|331
1637761800000|2021-11-24 13:50:00|1986.3|1983.3|1983|1980|1986.3|1983.3|1983|1980|209
1637762100000|2021-11-24 13:55:00|1982.8|1979.8|1984.6|1981.6|1984.6|1981.6|1982.5|1979.5|172
1637762400000|2021-11-24 14:00:00|1984.3|1981.3|1977.4|1974.4|1984.6|1981.6|1977.4|1974.4|685
1637762700000|2021-11-24 14:05:00|1977.6|1974.6|1977|1974|1979.4|1976.4|1974.8|1971.8|976
1637763000000|2021-11-24 14:10:00|1977.2|1974.2|1975.2|1972.2|1977.8|1974.8|1974.2|1971.2|388
1637763300000|2021-11-24 14:15:00|1974.2|1971.2|1972.4|1969.4|1974.8|1971.8|1970.6|1967.6|410
1637763600000|2021-11-24 14:20:00|1972.2|1969.2|1973.2|1970.2|1973.2|1970.2|1971.6|1968.6|312
1637763900000|2021-11-24 14:25:00|1972.6|1969.6|1972.6|1969.6|1973.2|1970.2|1971.6|1968.6|359
1637764200000|2021-11-24 14:30:00|1972.9|1969.9|1975.6|1972.6|1976.6|1973.6|1972.9|1969.9|354
1637764500000|2021-11-24 14:35:00|1975.4|1972.4|1972.6|1969.6|1976.4|1973.4|1972.6|1969.6|329
1637764800000|2021-11-24 14:40:00|1973.1|1970.1|1971|1968|1973.1|1970.1|1971|1968|432
1637765100000|2021-11-24 14:45:00|1971.6|1968.6|1972.6|1969.6|1973.6|1970.6|1970|1967|812
1637765400000|2021-11-24 14:50:00|1972|1969|1972.6|1969.6|1973.3|1970.3|1971|1968|268
1637765700000|2021-11-24 14:55:00|1973.6|1970.6|1976.2|1973.2|1976.2|1973.2|1973.6|1970.6|574
1637766000000|2021-11-24 15:00:00|1975.8|1972.8|1980.8|1977.8|1981.1|1978.1|1975.2|1972.2|570
1637766300000|2021-11-24 15:05:00|1980.6|1977.6|1980.4|1977.4|1981.4|1978.4|1978.6|1975.6|278
1637766600000|2021-11-24 15:10:00|1981.4|1978.4|1978.4|1975.4|1981.4|1978.4|1978.2|1975.2|416
1637766900000|2021-11-24 15:15:00|1978|1975|1979.8|1976.8|1981.2|1978.2|1977.4|1974.4|263
1637767200000|2021-11-24 15:20:00|1980|1977|1981.8|1978.8|1983|1980|1980|1977|152
1637767500000|2021-11-24 15:25:00|1982|1979|1984.6|1981.6|1986|1983|1981.8|1978.8|439
1637767800000|2021-11-24 15:30:00|1984|1981|1984.6|1981.6|1985.6|1982.6|1982.8|1979.8|340
1637768100000|2021-11-24 15:35:00|1983.8|1980.8|1986.2|1983.2|1987.4|1984.4|1983.8|1980.8|479
1637768400000|2021-11-24 15:40:00|1985.2|1982.2|1986.2|1983.2|1986.2|1983.2|1985.2|1982.2|102
1637768700000|2021-11-24 15:45:00|1987.2|1984.2|1982.6|1979.6|1987.2|1984.2|1982.6|1979.6|261
1637769000000|2021-11-24 15:50:00|1982.9|1979.9|1982.8|1979.8|1984.6|1981.6|1982.8|1979.8|147
1637769300000|2021-11-24 15:55:00|1983|1980|1980.8|1977.8|1983|1980|1979.5|1976.5|624
1637769600000|2021-11-24 16:00:00|1980.6|1977.6|1980.1|1977.1|1982.4|1979.4|1979.6|1976.6|145
1637769900000|2021-11-24 16:05:00|1979.8|1976.8|1981.2|1978.2|1982.4|1979.4|1979.6|1976.6|233
1637770200000|2021-11-24 16:10:00|1981.4|1978.4|1982|1979|1983|1980|1981.4|1978.4|105
1637770500000|2021-11-24 16:15:00|1982.8|1979.8|1984|1981|1984.3|1981.3|1982.6|1979.6|89
1637770800000|2021-11-24 16:20:00|1984.6|1981.6|1985.6|1982.6|1986.8|1983.8|1983|1980|211
1637771100000|2021-11-24 16:25:00|1985.8|1982.8|1985|1982|1986|1983|1984|1981|74
1637771400000|2021-11-24 16:30:00|1984.8|1981.8|1983.8|1980.8|1984.8|1981.8|1983.8|1980.8|76
1637771700000|2021-11-24 16:35:00|1984|1981|1981|1978|1984.6|1981.6|1981|1978|577
1637772000000|2021-11-24 16:40:00|1981.6|1978.6|1982|1979|1982.8|1979.8|1981|1978|175
1637772300000|2021-11-24 16:45:00|1982.2|1979.2|1982|1979|1984|1981|1981.5|1978.5|313
1637772600000|2021-11-24 16:50:00|1981.5|1978.5|1981.4|1978.4|1983.2|1980.2|1980.4|1977.4|210
1637772900000|2021-11-24 16:55:00|1981.2|1978.2|1983|1980|1984|1981|1980.4|1977.4|114
1637773200000|2021-11-24 17:00:00|1983.8|1980.8|1984|1981|1984|1981|1983|1980|73
1637773500000|2021-11-24 17:05:00|1983|1980|1981.4|1978.4|1983.2|1980.2|1981.2|1978.2|206
1637773800000|2021-11-24 17:10:00|1981.7|1978.7|1982.4|1979.4|1982.4|1979.4|1981.4|1978.4|46
1637774100000|2021-11-24 17:15:00|1982|1979|1981.4|1978.4|1982.4|1979.4|1980.4|1977.4|186
1637774400000|2021-11-24 17:20:00|1981.6|1978.6|1982.2|1979.2|1983|1980|1981|1978|329
1637774700000|2021-11-24 17:25:00|1982.4|1979.4|1982.4|1979.4|1983|1980|1982.4|1979.4|41
1637775000000|2021-11-24 17:30:00|1981.8|1978.8|1982|1979|1983|1980|1981.4|1978.4|165
1637775300000|2021-11-24 17:35:00|1981.6|1978.6|1981|1978|1982.6|1979.6|1981|1978|178
1637775600000|2021-11-24 17:40:00|1980.8|1977.8|1980|1977|1981.2|1978.2|1979.2|1976.2|337
1637775900000|2021-11-24 17:45:00|1980.2|1977.2|1981.4|1978.4|1982|1979|1980|1977|206
1637776200000|2021-11-24 17:50:00|1981.2|1978.2|1983.8|1980.8|1984.1|1981.1|1976.8|1973.8|1420
1637776500000|2021-11-24 17:55:00|1984.4|1981.4|1980.5|1977.5|1984.6|1981.6|1980|1977|951
1637829000000|2021-11-25 08:30:00|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|0
1637919000000|2021-11-26 09:30:00|1948.2|1945.2|1944.6|1941.6|1948.4|1945.4|1944.1|1941.1|364
1637919300000|2021-11-26 09:35:00|1944.3|1941.3|1946.4|1943.4|1946.4|1943.4|1941.8|1938.8|344
1637919600000|2021-11-26 09:40:00|1945.9|1942.9|1947.4|1944.4|1947.6|1944.6|1945.6|1942.6|317
1637919900000|2021-11-26 09:45:00|1947.6|1944.6|1942.6|1939.6|1947.6|1944.6|1941.8|1938.8|319
1637920200000|2021-11-26 09:50:00|1942.3|1939.3|1941.4|1938.4|1942.6|1939.6|1939.4|1936.4|426
1637920500000|2021-11-26 09:55:00|1941.6|1938.6|1938.2|1935.2|1942.2|1939.2|1938|1935|294
1637920800000|2021-11-26 10:00:00|1937.8|1934.8|1939.5|1936.5|1941.8|1938.8|1937|1934|1119
1637921100000|2021-11-26 10:05:00|1939.8|1936.8|1942.5|1939.5|1943|1940|1939.8|1936.8|317
1637921400000|2021-11-26 10:10:00|1942.8|1939.8|1938.2|1935.2|1944.8|1941.8|1938.2|1935.2|423
1637921700000|2021-11-26 10:15:00|1937.2|1934.2|1937|1934|1938|1935|1937|1934|348
1637922000000|2021-11-26 10:20:00|1936.8|1933.8|1938.6|1935.6|1938.9|1935.9|1936.8|1933.8|132
1637922300000|2021-11-26 10:25:00|1938.4|1935.4|1938.4|1935.4|1938.4|1935.4|1937.8|1934.8|47
1637922600000|2021-11-26 10:30:00|1937.9|1934.9|1939|1936|1940.2|1937.2|1937.4|1934.4|186
1637922900000|2021-11-26 10:35:00|1939.2|1936.2|1940|1937|1940.2|1937.2|1939|1936|192
1637923200000|2021-11-26 10:40:00|1941|1938|1943.4|1940.4|1943.4|1940.4|1940.7|1937.7|264
1637923500000|2021-11-26 10:45:00|1943|1940|1942|1939|1943.7|1940.7|1942|1939|295
1637923800000|2021-11-26 10:50:00|1943.6|1940.6|1944.6|1941.6|1944.6|1941.6|1942.6|1939.6|355
1637924100000|2021-11-26 10:55:00|1945.6|1942.6|1943.8|1940.8|1946.1|1943.1|1943.8|1940.8|340
1637924400000|2021-11-26 11:00:00|1943.6|1940.6|1944.6|1941.6|1944.6|1941.6|1943.3|1940.3|40
1637924700000|2021-11-26 11:05:00|1945|1942|1944.8|1941.8|1945.8|1942.8|1944.8|1941.8|56
1637925000000|2021-11-26 11:10:00|1945.3|1942.3|1945.8|1942.8|1945.8|1942.8|1944.8|1941.8|70
1637925300000|2021-11-26 11:15:00|1945.6|1942.6|1943.6|1940.6|1945.8|1942.8|1943.3|1940.3|109
1637925600000|2021-11-26 11:20:00|1943.8|1940.8|1942.4|1939.4|1944.8|1941.8|1942.4|1939.4|147
1637925900000|2021-11-26 11:25:00|1941.4|1938.4|1941|1938|1941.4|1938.4|1941|1938|176
1637926200000|2021-11-26 11:30:00|1941.2|1938.2|1938.4|1935.4|1942|1939|1937.4|1934.4|289
1637926500000|2021-11-26 11:35:00|1938.8|1935.8|1938.8|1935.8|1939.4|1936.4|1938.4|1935.4|71
1637926800000|2021-11-26 11:40:00|1939.4|1936.4|1938.4|1935.4|1939.4|1936.4|1938.4|1935.4|106
1637927100000|2021-11-26 11:45:00|1938.6|1935.6|1937|1934|1938.8|1935.8|1937|1934|208
1637927400000|2021-11-26 11:50:00|1937.2|1934.2|1938.8|1935.8|1938.8|1935.8|1936.8|1933.8|303
1637927700000|2021-11-26 11:55:00|1938.2|1935.2|1941|1938|1941|1938|1938.2|1935.2|265
1637928000000|2021-11-26 12:00:00|1940.4|1937.4|1942|1939|1942.2|1939.2|1940.2|1937.2|110
1637928300000|2021-11-26 12:05:00|1942.2|1939.2|1942.8|1939.8|1943|1940|1942.2|1939.2|49
1637928600000|2021-11-26 12:10:00|1944|1941|1944|1941|1944.8|1941.8|1943|1940|217
1637928900000|2021-11-26 12:15:00|1943.2|1940.2|1942.2|1939.2|1943.2|1940.2|1942.2|1939.2|200
1637929200000|2021-11-26 12:20:00|1941.6|1938.6|1940.6|1937.6|1941.6|1938.6|1940.4|1937.4|156
1637929500000|2021-11-26 12:25:00|1941.3|1938.3|1941.8|1938.8|1942|1939|1941.3|1938.3|111
1637929800000|2021-11-26 12:30:00|1941.6|1938.6|1944.4|1941.4|1944.6|1941.6|1941.6|1938.6|167
1637930100000|2021-11-26 12:35:00|1945.2|1942.2|1946.8|1943.8|1946.8|1943.8|1944.4|1941.4|249
1637930400000|2021-11-26 12:40:00|||||||||35
1637930700000|2021-11-26 12:45:00|1946|1943|1945.8|1942.8|1946.8|1943.8|1945.8|1942.8|73
1637931000000|2021-11-26 12:50:00|1946.2|1943.2|1945.8|1942.8|1946.2|1943.2|1945.8|1942.8|56
1637931300000|2021-11-26 12:55:00|1946|1943|1944.2|1941.2|1946.3|1943.3|1944.2|1941.2|82
1637931600000|2021-11-26 13:00:00|1943.2|1940.2|1941.2|1938.2|1943.2|1940.2|1941.2|1938.2|342
1637931900000|2021-11-26 13:05:00|1941.4|1938.4|1943|1940|1943.2|1940.2|1941.2|1938.2|156
1637932200000|2021-11-26 13:10:00|1943.2|1940.2|1942.2|1939.2|1943.8|1940.8|1941.2|1938.2|353
1637932500000|2021-11-26 13:15:00|1942.7|1939.7|1942.2|1939.2|1942.8|1939.8|1942.2|1939.2|46
1637932800000|2021-11-26 13:20:00|1943|1940|1943.8|1940.8|1944.8|1941.8|1942.5|1939.5|177
1637933100000|2021-11-26 13:25:00|1944|1941|1945.6|1942.6|1946.1|1943.1|1943.2|1940.2|523
1637933400000|2021-11-26 13:30:00|1944.8|1941.8|1943.2|1940.2|1944.8|1941.8|1943|1940|314
1637933700000|2021-11-26 13:35:00|1942.4|1939.4|1943.4|1940.4|1943.4|1940.4|1942.2|1939.2|346
1637934000000|2021-11-26 13:40:00|1943.6|1940.6|1943.2|1940.2|1944.2|1941.2|1943.2|1940.2|279
1637934300000|2021-11-26 13:45:00|1944.2|1941.2|1940.6|1937.6|1944.2|1941.2|1940.6|1937.6|711
1637934600000|2021-11-26 13:50:00|1941.2|1938.2|1944.6|1941.6|1945.6|1942.6|1941.2|1938.2|394
1637934900000|2021-11-26 13:55:00|1944.3|1941.3|1939.8|1936.8|1944.3|1941.3|1939.8|1936.8|227
1637935200000|2021-11-26 14:00:00|1940|1937|1940|1937|1941|1938|1940|1937|304
1637935500000|2021-11-26 14:05:00|1939.8|1936.8|1937.8|1934.8|1940|1937|1937|1934|660
1637935800000|2021-11-26 14:10:00|1937.6|1934.6|1939.8|1936.8|1940.6|1937.6|1937|1934|279
1637936100000|2021-11-26 14:15:00|1940.6|1937.6|1938|1935|1940.6|1937.6|1938|1935|166
1637936400000|2021-11-26 14:20:00|1937.8|1934.8|1935.4|1932.4|1937.8|1934.8|1935.2|1932.2|215
1637936700000|2021-11-26 14:25:00|1935.2|1932.2|1936.2|1933.2|1936.4|1933.4|1935.1|1932.1|323
1637937000000|2021-11-26 14:30:00|1936|1933|1934.6|1931.6|1936|1933|1933.4|1930.4|791
1637937300000|2021-11-26 14:35:00|1934.4|1931.4|1931.2|1928.2|1934.4|1931.4|1930.4|1927.4|818
1637937600000|2021-11-26 14:40:00|1931|1928|1930.2|1927.2|1932.2|1929.2|1930.2|1927.2|677
1637937900000|2021-11-26 14:45:00|1930.8|1927.8|1926.4|1923.4|1930.8|1927.8|1926.1|1923.1|1216
1637938200000|2021-11-26 14:50:00|1926.1|1923.1|1927.4|1924.4|1928.6|1925.6|1925.6|1922.6|577
1637938500000|2021-11-26 14:55:00|1926.9|1923.9|1929.5|1926.5|1930.6|1927.6|1926.9|1923.9|816
1637938800000|2021-11-26 15:00:00|1929.3|1926.3|1927.9|1924.9|1930.3|1927.3|1927.9|1924.9|650
1637939100000|2021-11-26 15:05:00|1927.3|1924.3|1925.3|1922.3|1927.3|1924.3|1924.7|1921.7|340
1637939400000|2021-11-26 15:10:00|1924.7|1921.7|1924.5|1921.5|1925.5|1922.5|1923.7|1920.7|853
1637939700000|2021-11-26 15:15:00|1924.7|1921.7|1921.7|1918.7|1924.7|1921.7|1920.9|1917.9|2149
1637940000000|2021-11-26 15:20:00|1922.3|1919.3|1921.7|1918.7|1922.5|1919.5|1920.3|1917.3|552
1637940300000|2021-11-26 15:25:00|1921.9|1918.9|1919.5|1916.5|1921.9|1918.9|1919.5|1916.5|628
1637940600000|2021-11-26 15:30:00|1918.5|1915.5|1916.9|1913.9|1918.5|1915.5|1915.9|1912.9|1090
1637940900000|2021-11-26 15:35:00|1917.5|1914.5|1914.9|1911.9|1917.9|1914.9|1912.9|1909.9|1224
1637941200000|2021-11-26 15:40:00|1914.7|1911.7|1913.5|1910.5|1915.7|1912.7|1912.7|1909.7|696
1637941500000|2021-11-26 15:45:00|1914.1|1911.1|1913.1|1910.1|1914.9|1911.9|1912.5|1909.5|906
1637941800000|2021-11-26 15:50:00|1913.5|1910.5|1913.1|1910.1|1914.1|1911.1|1912.3|1909.3|716
1637942100000|2021-11-26 15:55:00|1912.9|1909.9|1910.3|1907.3|1913.1|1910.1|1909.8|1906.8|495
1637942400000|2021-11-26 16:00:00|1909.5|1906.5|1908.5|1905.5|1911.9|1908.9|1907.5|1904.5|2030
1637942700000|2021-11-26 16:05:00|1908.8|1905.8|1904.5|1901.5|1908.8|1905.8|1904.5|1901.5|649
1637943000000|2021-11-26 16:10:00|1905.5|1902.5|1905.5|1902.5|1905.9|1902.9|1902.9|1899.9|1131
1637943300000|2021-11-26 16:15:00|1905.3|1902.3|1904.1|1901.1|1905.3|1902.3|1903.5|1900.5|664
1637943600000|2021-11-26 16:20:00|1904.7|1901.7|1903.7|1900.7|1905.1|1902.1|1903.7|1900.7|669
1637943900000|2021-11-26 16:25:00|1903.1|1900.1|1903.7|1900.7|1903.9|1900.9|1902.7|1899.7|449
1637944200000|2021-11-26 16:30:00|1903.4|1900.4|1902.9|1899.9|1903.9|1900.9|1902.1|1899.1|912
1637944500000|2021-11-26 16:35:00|1903.1|1900.1|1905.5|1902.5|1907.3|1904.3|1902.9|1899.9|580
1637944800000|2021-11-26 16:40:00|1905.7|1902.7|1904.3|1901.3|1905.7|1902.7|1902.7|1899.7|850
1637945100000|2021-11-26 16:45:00|1903.5|1900.5|1903.5|1900.5|1903.7|1900.7|1902.7|1899.7|346
1637945400000|2021-11-26 16:50:00|1903.2|1900.2|1901.7|1898.7|1903.2|1900.2|1901.5|1898.5|665
1637945700000|2021-11-26 16:55:00|1901.5|1898.5|1901.5|1898.5|1902.3|1899.3|1901.3|1898.3|378
1637946000000|2021-11-26 17:00:00|1903.3|1900.3|1917.1|1914.1|1920.9|1917.9|1902.5|1899.5|1438
1637946300000|2021-11-26 17:05:00|1916.3|1913.3|1923.3|1920.3|1924.1|1921.1|1916.3|1913.3|1128
1637946600000|2021-11-26 17:10:00|1922.7|1919.7|1917|1914|1923.3|1920.3|1916.3|1913.3|529
1637946900000|2021-11-26 17:15:00|1917.3|1914.3|1916.5|1913.5|1919.1|1916.1|1915.3|1912.3|358
1637947200000|2021-11-26 17:20:00|1916.3|1913.3|1918.5|1915.5|1921.1|1918.1|1915.5|1912.5|393
1637947500000|2021-11-26 17:25:00|1918.1|1915.1|1921.5|1918.5|1921.5|1918.5|1917.9|1914.9|383
1637947800000|2021-11-26 17:30:00|1922.1|1919.1|1924.5|1921.5|1924.5|1921.5|1921.1|1918.1|528
1637948100000|2021-11-26 17:35:00|1924.9|1921.9|1928.3|1925.3|1928.3|1925.3|1923.5|1920.5|589
1637948400000|2021-11-26 17:40:00|1928.1|1925.1|1927.3|1924.3|1928.3|1925.3|1924.8|1921.8|300
1637948700000|2021-11-26 17:45:00|1926.7|1923.7|1925.9|1922.9|1927.5|1924.5|1924.9|1921.9|838
1637949000000|2021-11-26 17:50:00|1926.1|1923.1|1923.9|1920.9|1926.9|1923.9|1916.9|1913.9|3239
1637949300000|2021-11-26 17:55:00|1924.7|1921.7|1925.3|1922.3|1926.9|1923.9|1923.9|1920.9|670
1638174600000|2021-11-29 08:30:00|1943.6|1940.6|1948.6|1945.6|1948.6|1945.6|1942.8|1939.8|994
1638174900000|2021-11-29 08:35:00|1947.8|1944.8|1945.2|1942.2|1949.8|1946.8|1945.2|1942.2|259
1638175200000|2021-11-29 08:40:00|1944.5|1941.5|1944.2|1941.2|1945.4|1942.4|1943.2|1940.2|130
1638175500000|2021-11-29 08:45:00|1943.9|1940.9|1943.2|1940.2|1944.8|1941.8|1942.8|1939.8|83
1638175800000|2021-11-29 08:50:00|1942.2|1939.2|1941.1|1938.1|1942.2|1939.2|1939.1|1936.1|165
1638176100000|2021-11-29 08:55:00|1940.8|1937.8|1940.8|1937.8|1941.6|1938.6|1940.1|1937.1|61
1638176400000|2021-11-29 09:00:00|1940.6|1937.6|1940|1937|1941|1938|1940|1937|81
1638176700000|2021-11-29 09:05:00|||||||||65
1638177000000|2021-11-29 09:10:00|1939.8|1936.8|1942.3|1939.3|1942.3|1939.3|1939.5|1936.5|224
1638177300000|2021-11-29 09:15:00|1942.5|1939.5|1942.5|1939.5|1943.5|1940.5|1942.5|1939.5|33
1638177600000|2021-11-29 09:20:00|1941.9|1938.9|1941.9|1938.9|1943.3|1940.3|1940.9|1937.9|72
1638177900000|2021-11-29 09:25:00|1940.9|1937.9|1941.5|1938.5|1943.5|1940.5|1940.3|1937.3|176
1638178200000|2021-11-29 09:30:00|1942.3|1939.3|1941.5|1938.5|1942.5|1939.5|1941.5|1938.5|87
1638178500000|2021-11-29 09:35:00|1942|1939|1942.5|1939.5|1942.5|1939.5|1941.5|1938.5|58
1638178800000|2021-11-29 09:40:00|1941.5|1938.5|1941.9|1938.9|1942.7|1939.7|1940.9|1937.9|126
1638179100000|2021-11-29 09:45:00|1942.2|1939.2|1939.9|1936.9|1942.7|1939.7|1939.5|1936.5|48
1638179400000|2021-11-29 09:50:00|1939.7|1936.7|1939.7|1936.7|1939.9|1936.9|1939.7|1936.7|26
1638179700000|2021-11-29 09:55:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1938.7|1935.7|36
1638180000000|2021-11-29 10:00:00|1938.7|1935.7|1938.5|1935.5|1938.7|1935.7|1936.5|1933.5|220
1638180300000|2021-11-29 10:05:00|1938.2|1935.2|1939|1936|1939|1936|1938.2|1935.2|34
1638180600000|2021-11-29 10:10:00|1938.5|1935.5|1939.2|1936.2|1940|1937|1938.2|1935.2|32
1638180900000|2021-11-29 10:15:00|1939.5|1936.5|1939.5|1936.5|1940.2|1937.2|1938.5|1935.5|42
1638181200000|2021-11-29 10:20:00|1939.2|1936.2|1942|1939|1943|1940|1939.2|1936.2|192
1638181500000|2021-11-29 10:25:00|1942.2|1939.2|1940.8|1937.8|1944|1941|1940.8|1937.8|230
1638181800000|2021-11-29 10:30:00|1941.6|1938.6|1939.8|1936.8|1941.6|1938.6|1939.8|1936.8|105
1638182100000|2021-11-29 10:35:00|1940|1937|1939.6|1936.6|1940.6|1937.6|1939.6|1936.6|100
1638182400000|2021-11-29 10:40:00|1939.8|1936.8|1938.8|1935.8|1939.8|1936.8|1938.6|1935.6|13
1638182700000|2021-11-29 10:45:00|1938.6|1935.6|1940.6|1937.6|1940.8|1937.8|1938.6|1935.6|51
1638183000000|2021-11-29 10:50:00|1940|1937|1939.8|1936.8|1940|1937|1939.6|1936.6|25
1638183300000|2021-11-29 10:55:00|1939.6|1936.6|1939.6|1936.6|1939.8|1936.8|1939.6|1936.6|18
1638183600000|2021-11-29 11:00:00|1939.8|1936.8|1939|1936|1940.6|1937.6|1939|1936|94
1638183900000|2021-11-29 11:05:00|1938|1935|1937|1934|1938|1935|1937|1934|84
1638184200000|2021-11-29 11:10:00|1938|1935|1936.4|1933.4|1939|1936|1936.4|1933.4|62
1638184500000|2021-11-29 11:15:00|1937.2|1934.2|1936.7|1933.7|1937.4|1934.4|1936.4|1933.4|145
1638184800000|2021-11-29 11:20:00|1937|1934|1938.8|1935.8|1939.3|1936.3|1937|1934|129
1638185100000|2021-11-29 11:25:00|1938|1935|1937.8|1934.8|1938.3|1935.3|1937.6|1934.6|14
1638185400000|2021-11-29 11:30:00|1937.6|1934.6|1937.6|1934.6|1937.8|1934.8|1937.3|1934.3|18
1638185700000|2021-11-29 11:35:00|1937.3|1934.3|1937.6|1934.6|1937.8|1934.8|1937.3|1934.3|10
1638186000000|2021-11-29 11:40:00|1937.8|1934.8|1937.6|1934.6|1938.8|1935.8|1937.6|1934.6|17
1638186300000|2021-11-29 11:45:00|1938|1935|1938|1935|1939|1936|1937.4|1934.4|75
1638186600000|2021-11-29 11:50:00|1937.4|1934.4|1935.9|1932.9|1937.4|1934.4|1934.9|1931.9|91
1638186900000|2021-11-29 11:55:00|1935.7|1932.7|1935.1|1932.1|1935.9|1932.9|1934.9|1931.9|63
1638187200000|2021-11-29 12:00:00|1934.9|1931.9|1934.9|1931.9|1935.1|1932.1|1933.9|1930.9|58
1638187500000|2021-11-29 12:05:00|1934.6|1931.6|1937.1|1934.1|1937.6|1934.6|1934.3|1931.3|42
1638187800000|2021-11-29 12:10:00|1937.3|1934.3|1939.6|1936.6|1939.6|1936.6|1937.3|1934.3|144
1638188100000|2021-11-29 12:15:00|1938.9|1935.9|1940.9|1937.9|1940.9|1937.9|1938.9|1935.9|36
1638188400000|2021-11-29 12:20:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1938.9|1935.9|29
1638188700000|2021-11-29 12:25:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1938.9|1935.9|52
1638189000000|2021-11-29 12:30:00|1938.3|1935.3|1936.9|1933.9|1938.3|1935.3|1936.9|1933.9|134
1638189300000|2021-11-29 12:35:00|1937.9|1934.9|1937.9|1934.9|1938.3|1935.3|1936.9|1933.9|246
1638189600000|2021-11-29 12:40:00|1938.1|1935.1|1940.2|1937.2|1940.4|1937.4|1937.9|1934.9|73
1638189900000|2021-11-29 12:45:00|1939.4|1936.4|1938.4|1935.4|1940.4|1937.4|1938.4|1935.4|110
1638190200000|2021-11-29 12:50:00|1938.6|1935.6|1939.6|1936.6|1940.2|1937.2|1938.6|1935.6|34
1638190500000|2021-11-29 12:55:00|1940.2|1937.2|1938.4|1935.4|1941|1938|1937.4|1934.4|114
1638190800000|2021-11-29 13:00:00|1940.2|1937.2|1933.7|1930.7|1940.2|1937.2|1931.3|1928.3|823
1638191100000|2021-11-29 13:05:00|1933.2|1930.2|1933.5|1930.5|1934.7|1931.7|1932.5|1929.5|266
1638191400000|2021-11-29 13:10:00|1933.3|1930.3|1932.3|1929.3|1934.3|1931.3|1930.5|1927.5|629
1638191700000|2021-11-29 13:15:00|1932.1|1929.1|1934.3|1931.3|1935.1|1932.1|1929.7|1926.7|347
1638192000000|2021-11-29 13:20:00|1934.1|1931.1|1936.1|1933.1|1937.1|1934.1|1933.5|1930.5|223
1638192300000|2021-11-29 13:25:00|1935.5|1932.5|1934.3|1931.3|1936.3|1933.3|1934.3|1931.3|87
1638192600000|2021-11-29 13:30:00|1933.3|1930.3|1930.3|1927.3|1933.3|1930.3|1930.3|1927.3|190
1638192900000|2021-11-29 13:35:00|1929.3|1926.3|1931.3|1928.3|1931.3|1928.3|1929.3|1926.3|300
1638193200000|2021-11-29 13:40:00|1930.7|1927.7|1934.6|1931.6|1934.8|1931.8|1930.3|1927.3|186
1638193500000|2021-11-29 13:45:00|1933.8|1930.8|1938.6|1935.6|1939.9|1936.9|1933.8|1930.8|411
1638193800000|2021-11-29 13:50:00|1939.4|1936.4|1936.6|1933.6|1939.4|1936.4|1936.6|1933.6|224
1638194100000|2021-11-29 13:55:00|1937.2|1934.2|1935.1|1932.1|1938.4|1935.4|1934.8|1931.8|252
1638194400000|2021-11-29 14:00:00|1934.8|1931.8|1935.8|1932.8|1935.8|1932.8|1934.8|1931.8|89
1638194700000|2021-11-29 14:05:00|1936.4|1933.4|1934|1931|1936.5|1933.5|1932.7|1929.7|346
1638195000000|2021-11-29 14:10:00|1933.8|1930.8|1935|1932|1935.3|1932.3|1933.3|1930.3|213
1638195300000|2021-11-29 14:15:00|1934.3|1931.3|1933.3|1930.3|1934.3|1931.3|1933.3|1930.3|84
1638195600000|2021-11-29 14:20:00|1932.3|1929.3|1933.3|1930.3|1933.3|1930.3|1932.3|1929.3|148
1638195900000|2021-11-29 14:25:00|1933.8|1930.8|1934.3|1931.3|1935.3|1932.3|1933.8|1930.8|254
1638196200000|2021-11-29 14:30:00|1934|1931|1926.5|1923.5|1934.3|1931.3|1923.7|1920.7|1128
1638196500000|2021-11-29 14:35:00|1926.7|1923.7|1928.3|1925.3|1930.3|1927.3|1925.7|1922.7|555
1638196800000|2021-11-29 14:40:00|1927.3|1924.3|1924.7|1921.7|1927.3|1924.3|1924.7|1921.7|216
1638197100000|2021-11-29 14:45:00|1923.7|1920.7|1923.5|1920.5|1923.7|1920.7|1922.7|1919.7|287
1638197400000|2021-11-29 14:50:00|1922.7|1919.7|1920.7|1917.7|1922.7|1919.7|1919.7|1916.7|386
1638197700000|2021-11-29 14:55:00|1921.5|1918.5|1919.5|1916.5|1921.7|1918.7|1918.7|1915.7|354
1638198000000|2021-11-29 15:00:00|1919.2|1916.2|1914.7|1911.7|1919.5|1916.5|1914.7|1911.7|781
1638198300000|2021-11-29 15:05:00|1913.7|1910.7|1914.7|1911.7|1914.9|1911.9|1913.7|1910.7|727
1638198600000|2021-11-29 15:10:00|1914.1|1911.1|1912.7|1909.7|1914.1|1911.1|1911.9|1908.9|246
1638198900000|2021-11-29 15:15:00|1913.7|1910.7|1909.7|1906.7|1913.7|1910.7|1909.7|1906.7|349
1638199200000|2021-11-29 15:20:00|1908.7|1905.7|1908.9|1905.9|1909.1|1906.1|1908.1|1905.1|484
1638199500000|2021-11-29 15:25:00|1908.7|1905.7|1906.7|1903.7|1909.7|1906.7|1906.5|1903.5|623
1638199800000|2021-11-29 15:30:00|1906.5|1903.5|1907.2|1904.2|1908.2|1905.2|1905.5|1902.5|380
1638200100000|2021-11-29 15:35:00|1906.5|1903.5|1909.2|1906.2|1909.2|1906.2|1906.2|1903.2|289
1638200400000|2021-11-29 15:40:00|1909|1906|1912.2|1909.2|1912.2|1909.2|1908|1905|733
1638200700000|2021-11-29 15:45:00|1912|1909|1908|1905|1912.2|1909.2|1908|1905|399
1638201000000|2021-11-29 15:50:00|1907.8|1904.8|1910.8|1907.8|1911.2|1908.2|1907.2|1904.2|299
1638201300000|2021-11-29 15:55:00|1911.2|1908.2|1909.2|1906.2|1911.2|1908.2|1909|1906|303
1638201600000|2021-11-29 16:00:00|1909.8|1906.8|1907.8|1904.8|1909.8|1906.8|1907.2|1904.2|231
1638201900000|2021-11-29 16:05:00|1908.2|1905.2|1906.8|1903.8|1908.2|1905.2|1906.8|1903.8|159
1638202200000|2021-11-29 16:10:00|1906.6|1903.6|1906.6|1903.6|1908.4|1905.4|1905.8|1902.8|281
1638202500000|2021-11-29 16:15:00|1906.8|1903.8|1906.4|1903.4|1907.4|1904.4|1906.1|1903.1|246
1638202800000|2021-11-29 16:20:00|1905.8|1902.8|1905.4|1902.4|1906.6|1903.6|1905.4|1902.4|171
1638203100000|2021-11-29 16:25:00|1905.6|1902.6|1903.4|1900.4|1906.2|1903.2|1903.4|1900.4|445
1638203400000|2021-11-29 16:30:00|1904|1901|1904.4|1901.4|1906.2|1903.2|1904|1901|385
1638203700000|2021-11-29 16:35:00|1905|1902|1905.5|1902.5|1905.8|1902.8|1904.5|1901.5|316
1638204000000|2021-11-29 16:40:00|1905|1902|1904.5|1901.5|1906|1903|1904.5|1901.5|215
1638204300000|2021-11-29 16:45:00|1904.8|1901.8|1904.5|1901.5|1905|1902|1904.5|1901.5|151
1638204600000|2021-11-29 16:50:00|1905|1902|1905.5|1902.5|1905.5|1902.5|1904.5|1901.5|205
1638204900000|2021-11-29 16:55:00|1905.3|1902.3|1908.1|1905.1|1909.1|1906.1|1905.3|1902.3|389
1638205200000|2021-11-29 17:00:00|1907.7|1904.7|1907.1|1904.1|1907.7|1904.7|1906.1|1903.1|178
1638205500000|2021-11-29 17:05:00|1905.5|1902.5|1904.5|1901.5|1906.1|1903.1|1904.5|1901.5|373
1638205800000|2021-11-29 17:10:00|1904.3|1901.3|1902.5|1899.5|1904.8|1901.8|1902.5|1899.5|685
1638206100000|2021-11-29 17:15:00|1901.5|1898.5|1901|1898|1902.5|1899.5|1901|1898|555
1638206400000|2021-11-29 17:20:00|1900.8|1897.8|1901|1898|1901|1898|1900.8|1897.8|393
1638206700000|2021-11-29 17:25:00|1901.5|1898.5|1902.5|1899.5|1903.5|1900.5|1901.5|1898.5|327
1638207000000|2021-11-29 17:30:00|1902.7|1899.7|1903|1900|1903|1900|1902.5|1899.5|89
1638207300000|2021-11-29 17:35:00|1902.7|1899.7|1905|1902|1905|1902|1902.7|1899.7|327
1638207600000|2021-11-29 17:40:00|1904.7|1901.7|1902.7|1899.7|1905|1902|1902.5|1899.5|93
1638207900000|2021-11-29 17:45:00|1902.5|1899.5|1902|1899|1902.7|1899.7|1901.5|1898.5|223
1638208200000|2021-11-29 17:50:00|1901.2|1898.2|1906.5|1903.5|1906.5|1903.5|1900.7|1897.7|2275
1638208500000|2021-11-29 17:55:00|1906|1903|1903.2|1900.2|1906.5|1903.5|1903|1900|1162
1638261000000|2021-11-30 08:30:00|1898.9|1895.9|1897.7|1894.7|1899.1|1896.1|1896.9|1893.9|595
1638261300000|2021-11-30 08:35:00|1896.7|1893.7|1892.6|1889.6|1896.7|1893.7|1892.1|1889.1|535
1638261600000|2021-11-30 08:40:00|1892.9|1889.9|1893.2|1890.2|1896.2|1893.2|1891.1|1888.1|776
1638261900000|2021-11-30 08:45:00|1893.5|1890.5|1892.7|1889.7|1894.8|1891.8|1891.9|1888.9|181
1638262200000|2021-11-30 08:50:00|1892.9|1889.9|1895|1892|1895.8|1892.8|1892.9|1889.9|182
1638262500000|2021-11-30 08:55:00|1895.6|1892.6|1896.8|1893.8|1898|1895|1895.6|1892.6|119
1638262800000|2021-11-30 09:00:00|1897.2|1894.2|1895.3|1892.3|1897.2|1894.2|1895|1892|37
1638263100000|2021-11-30 09:05:00|1895|1892|1901.4|1898.4|1903.4|1900.4|1895|1892|892
1638263400000|2021-11-30 09:10:00|1900.8|1897.8|1898.9|1895.9|1900.9|1897.9|1898.9|1895.9|52
1638263700000|2021-11-30 09:15:00|1898.6|1895.6|1897.6|1894.6|1899.6|1896.6|1897.4|1894.4|208
1638264000000|2021-11-30 09:20:00|1897.3|1894.3|1896.6|1893.6|1897.8|1894.8|1896.6|1893.6|112
1638264300000|2021-11-30 09:25:00|1896.8|1893.8|1897.1|1894.1|1899.1|1896.1|1896.8|1893.8|78
1638264600000|2021-11-30 09:30:00|1897.6|1894.6|1896.8|1893.8|1897.6|1894.6|1896.8|1893.8|34
1638264900000|2021-11-30 09:35:00|1897.1|1894.1|1894.2|1891.2|1897.6|1894.6|1894|1891|229
1638265200000|2021-11-30 09:40:00|1895|1892|1896|1893|1897|1894|1895|1892|71
1638265500000|2021-11-30 09:45:00|1896.8|1893.8|1896|1893|1896.8|1893.8|1896|1893|25
1638265800000|2021-11-30 09:50:00|1896.8|1893.8|1896.8|1893.8|1897.8|1894.8|1896.5|1893.5|35
1638266100000|2021-11-30 09:55:00|1897|1894|1898|1895|1898.3|1895.3|1896.8|1893.8|62
1638266400000|2021-11-30 10:00:00|1897.8|1894.8|1897|1894|1898|1895|1897|1894|32
1638266700000|2021-11-30 10:05:00|1897.2|1894.2|1896|1893|1897.2|1894.2|1896|1893|31
1638267000000|2021-11-30 10:10:00|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|77
1638267300000|2021-11-30 10:15:00|1896|1893|1896.2|1893.2|1896.2|1893.2|1896|1893|34
1638267600000|2021-11-30 10:20:00|||||||||122
1638267900000|2021-11-30 10:25:00|||||||||17
1638268200000|2021-11-30 10:30:00|1895.8|1892.8|1895.2|1892.2|1896.2|1893.2|1895.2|1892.2|51
1638268500000|2021-11-30 10:35:00|||||||||2
1638268800000|2021-11-30 10:40:00|||||||||24
1638269100000|2021-11-30 10:45:00|1894.2|1891.2|1894.2|1891.2|1895.2|1892.2|1894.2|1891.2|100
1638269400000|2021-11-30 10:50:00|1895.2|1892.2|1896|1893|1896.2|1893.2|1894.2|1891.2|128
1638269700000|2021-11-30 10:55:00|1896.2|1893.2|1895.2|1892.2|1896.2|1893.2|1895.2|1892.2|19
1638270000000|2021-11-30 11:00:00|1894.2|1891.2|1894.2|1891.2|1894.2|1891.2|1894.2|1891.2|20
1638270300000|2021-11-30 11:05:00|1894|1891|1894.2|1891.2|1894.2|1891.2|1894|1891|19
1638270600000|2021-11-30 11:10:00|1895.2|1892.2|1894.2|1891.2|1895.2|1892.2|1894.2|1891.2|83
1638270900000|2021-11-30 11:15:00|||||||||8
1638271200000|2021-11-30 11:20:00|1893.2|1890.2|1892.6|1889.6|1893.2|1890.2|1892.4|1889.4|115
1638271500000|2021-11-30 11:25:00|1892.1|1889.1|1890.6|1887.6|1892.1|1889.1|1890.6|1887.6|103
1638271800000|2021-11-30 11:30:00|1889.6|1886.6|1887.1|1884.1|1889.8|1886.8|1887.1|1884.1|1327
1638272100000|2021-11-30 11:35:00|1887.3|1884.3|1888.1|1885.1|1889.1|1886.1|1887.1|1884.1|590
1638272400000|2021-11-30 11:40:00|1888.6|1885.6|1888.3|1885.3|1889.1|1886.1|1888.3|1885.3|141
1638272700000|2021-11-30 11:45:00|1888.8|1885.8|1886.5|1883.5|1888.8|1885.8|1886.1|1883.1|471
1638273000000|2021-11-30 11:50:00|1889.1|1886.1|1887.5|1884.5|1889.1|1886.1|1886.5|1883.5|297
1638273300000|2021-11-30 11:55:00|1887.3|1884.3|1888.3|1885.3|1888.5|1885.5|1886.5|1883.5|228
1638273600000|2021-11-30 12:00:00|1888|1885|1886.5|1883.5|1888.5|1885.5|1886.5|1883.5|174
1638273900000|2021-11-30 12:05:00|||||||||46
1638274200000|2021-11-30 12:10:00|1886.3|1883.3|1881.7|1878.7|1886.5|1883.5|1880.9|1877.9|493
1638274500000|2021-11-30 12:15:00|1882.5|1879.5|1883|1880|1883.3|1880.3|1881.5|1878.5|265
1638274800000|2021-11-30 12:20:00|1883.3|1880.3|1882.5|1879.5|1883.8|1880.8|1882.5|1879.5|111
1638275100000|2021-11-30 12:25:00|1883.3|1880.3|1886|1883|1886|1883|1883.3|1880.3|130
1638275400000|2021-11-30 12:30:00|1886.8|1883.8|1888.3|1885.3|1890.6|1887.6|1886.8|1883.8|279
1638275700000|2021-11-30 12:35:00|1887|1884|1886.6|1883.6|1888.4|1885.4|1886|1883|231
1638276000000|2021-11-30 12:40:00|1886.9|1883.9|1887.8|1884.8|1890.4|1887.4|1886.6|1883.6|163
1638276300000|2021-11-30 12:45:00|1887.2|1884.2|1888.8|1885.8|1890.3|1887.3|1886.8|1883.8|155
1638276600000|2021-11-30 12:50:00|1887.8|1884.8|1886|1883|1888.8|1885.8|1886|1883|136
1638276900000|2021-11-30 12:55:00|1886.8|1883.8|1883.2|1880.2|1887|1884|1882.9|1879.9|195
1638277200000|2021-11-30 13:00:00|1882.9|1879.9|1883.6|1880.6|1885.6|1882.6|1882.6|1879.6|457
1638277500000|2021-11-30 13:05:00|1884|1881|1883|1880|1884|1881|1883|1880|328
1638277800000|2021-11-30 13:10:00|1883.6|1880.6|1882.5|1879.5|1884.5|1881.5|1882.5|1879.5|517
1638278100000|2021-11-30 13:15:00|1882.3|1879.3|1882.5|1879.5|1883.3|1880.3|1881.5|1878.5|946
1638278400000|2021-11-30 13:20:00|1881.5|1878.5|1881.5|1878.5|1882.5|1879.5|1881.2|1878.2|289
1638278700000|2021-11-30 13:25:00|1880.9|1877.9|1880.5|1877.5|1881.5|1878.5|1880.5|1877.5|286
1638279000000|2021-11-30 13:30:00|1881.5|1878.5|1880.5|1877.5|1882.5|1879.5|1878.5|1875.5|950
1638279300000|2021-11-30 13:35:00|1880.2|1877.2|1882.5|1879.5|1882.5|1879.5|1879.2|1876.2|236
1638279600000|2021-11-30 13:40:00|1881.5|1878.5|1880.5|1877.5|1881.5|1878.5|1880.2|1877.2|162
1638279900000|2021-11-30 13:45:00|1881.5|1878.5|1883.5|1880.5|1883.5|1880.5|1880.5|1877.5|199
1638280200000|2021-11-30 13:50:00|1884|1881|1886.8|1883.8|1887|1884|1884|1881|458
1638280500000|2021-11-30 13:55:00|1887|1884|1883.5|1880.5|1887|1884|1883.5|1880.5|245
1638280800000|2021-11-30 14:00:00|1882.9|1879.9|1878.9|1875.9|1882.9|1879.9|1878.9|1875.9|473
1638281100000|2021-11-30 14:05:00|1879.5|1876.5|1877.9|1874.9|1879.5|1876.5|1873.8|1870.8|1607
1638281400000|2021-11-30 14:10:00|1877.3|1874.3|1877.3|1874.3|1877.9|1874.9|1876.3|1873.3|374
1638281700000|2021-11-30 14:15:00|1877.1|1874.1|1874.7|1871.7|1877.1|1874.1|1874.2|1871.2|695
1638282000000|2021-11-30 14:20:00|1874.5|1871.5|1874.5|1871.5|1874.7|1871.7|1873.7|1870.7|293
1638282300000|2021-11-30 14:25:00|1874.7|1871.7|1872.7|1869.7|1874.7|1871.7|1871.5|1868.5|697
1638282600000|2021-11-30 14:30:00|1871.7|1868.7|1873.1|1870.1|1873.3|1870.3|1869.7|1866.7|1163
1638282900000|2021-11-30 14:35:00|1872.5|1869.5|1871.3|1868.3|1873.9|1870.9|1871.3|1868.3|451
1638283200000|2021-11-30 14:40:00|1870.7|1867.7|1870.5|1867.5|1870.7|1867.7|1869.7|1866.7|417
1638283500000|2021-11-30 14:45:00|1869.7|1866.7|1870.7|1867.7|1871.7|1868.7|1869.2|1866.2|432
1638283800000|2021-11-30 14:50:00|1869.7|1866.7|1870.3|1867.3|1870.7|1867.7|1869.7|1866.7|341
1638284100000|2021-11-30 14:55:00|1870.7|1867.7|1869.2|1866.2|1870.7|1867.7|1869.2|1866.2|752
1638284400000|2021-11-30 15:00:00|1868.7|1865.7|1866.2|1863.2|1869.2|1866.2|1865.2|1862.2|1647
1638284700000|2021-11-30 15:05:00|1865.4|1862.4|1868.3|1865.3|1870.5|1867.5|1865.2|1862.2|798
1638285000000|2021-11-30 15:10:00|1867.7|1864.7|1866.7|1863.7|1867.7|1864.7|1865.9|1862.9|468
1638285300000|2021-11-30 15:15:00|1867.3|1864.3|1869.7|1866.7|1870.7|1867.7|1866.8|1863.8|704
1638285600000|2021-11-30 15:20:00|1869.4|1866.4|1866.9|1863.9|1869.9|1866.9|1866.9|1863.9|652
1638285900000|2021-11-30 15:25:00|1867.4|1864.4|1868.4|1865.4|1868.4|1865.4|1865.9|1862.9|562
1638286200000|2021-11-30 15:30:00|1868.2|1865.2|1866.2|1863.2|1868.4|1865.4|1865.9|1862.9|588
1638286500000|2021-11-30 15:35:00|1865.9|1862.9|1863.9|1860.9|1867.4|1864.4|1863.9|1860.9|944
1638286800000|2021-11-30 15:40:00|1863.7|1860.7|1860.5|1857.5|1863.9|1860.9|1860.3|1857.3|700
1638287100000|2021-11-30 15:45:00|1860.3|1857.3|1860.9|1857.9|1860.9|1857.9|1859.3|1856.3|1033
1638287400000|2021-11-30 15:50:00|1860.3|1857.3|1859.3|1856.3|1860.3|1857.3|1859.3|1856.3|802
1638287700000|2021-11-30 15:55:00|1859.1|1856.1|1858.5|1855.5|1859.9|1856.9|1856.7|1853.7|1650
1638288000000|2021-11-30 16:00:00|1858.3|1855.3|1857.3|1854.3|1858.3|1855.3|1856.7|1853.7|748
1638288300000|2021-11-30 16:05:00|1856.7|1853.7|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|674
1638288600000|2021-11-30 16:10:00|1856.9|1853.9|1857.3|1854.3|1857.3|1854.3|1856.3|1853.3|423
1638288900000|2021-11-30 16:15:00|1856.7|1853.7|1856.9|1853.9|1857.4|1854.4|1855.9|1852.9|550
1638289200000|2021-11-30 16:20:00|1856.6|1853.6|1857.9|1854.9|1859.4|1856.4|1855.9|1852.9|866
1638289500000|2021-11-30 16:25:00|1857.6|1854.6|1857.4|1854.4|1857.6|1854.6|1854.9|1851.9|1268
1638289800000|2021-11-30 16:30:00|1857.2|1854.2|1856.4|1853.4|1857.2|1854.2|1856.4|1853.4|693
1638290100000|2021-11-30 16:35:00|1856.2|1853.2|1860|1857|1860|1857|1856|1853|930
1638290400000|2021-11-30 16:40:00|1859.4|1856.4|1861|1858|1862|1859|1858.4|1855.4|567
1638290700000|2021-11-30 16:45:00|1860.4|1857.4|1859.8|1856.8|1860.8|1857.8|1859.5|1856.5|618
1638291000000|2021-11-30 16:50:00|1859.6|1856.6|1859.1|1856.1|1859.8|1856.8|1858.6|1855.6|642
1638291300000|2021-11-30 16:55:00|1859.4|1856.4|1859.6|1856.6|1860.1|1857.1|1859.1|1856.1|379
1638291600000|2021-11-30 17:00:00|1859.1|1856.1|1857.6|1854.6|1859.6|1856.6|1857.6|1854.6|449
1638291900000|2021-11-30 17:05:00|1858.4|1855.4|1856.6|1853.6|1858.4|1855.4|1856.6|1853.6|490
1638292200000|2021-11-30 17:10:00|1856|1853|1854.6|1851.6|1856|1853|1854.6|1851.6|498
1638292500000|2021-11-30 17:15:00|1854.4|1851.4|1854.6|1851.6|1854.6|1851.6|1854.4|1851.4|461
1638292800000|2021-11-30 17:20:00|1854.1|1851.1|1853.6|1850.6|1854.6|1851.6|1853|1850|680
1638293100000|2021-11-30 17:25:00|1854|1851|1855.6|1852.6|1855.6|1852.6|1853.6|1850.6|886
1638293400000|2021-11-30 17:30:00|1856.6|1853.6|1853.8|1850.8|1856.6|1853.6|1853|1850|1095
1638293700000|2021-11-30 17:35:00|1854|1851|1851.4|1848.4|1854|1851|1851.4|1848.4|1038
1638294000000|2021-11-30 17:40:00|1849.9|1846.9|1848.1|1845.1|1850.9|1847.9|1847.9|1844.9|1810
1638294300000|2021-11-30 17:45:00|1847.9|1844.9|1846.9|1843.9|1847.9|1844.9|1845.6|1842.6|1882
1638294600000|2021-11-30 17:50:00|1846.4|1843.4|1847.8|1844.8|1848.9|1845.9|1844.3|1841.3|6055
1638294900000|2021-11-30 17:55:00|1847.3|1844.3|1843.8|1840.8|1847.8|1844.8|1843.3|1840.3|2054
1638347400000|2021-12-01 08:30:00|1869.7|1866.7|1868.9|1865.9|1874.2|1871.2|1866.1|1863.1|1046
1638347700000|2021-12-01 08:35:00|1867.3|1864.3|1865.5|1862.5|1868.3|1865.3|1864.2|1861.2|469
1638348000000|2021-12-01 08:40:00|1865.3|1862.3|1865|1862|1865.3|1862.3|1864.3|1861.3|64
1638348300000|2021-12-01 08:45:00|1864.5|1861.5|1862.5|1859.5|1865.3|1862.3|1862.5|1859.5|115
1638348600000|2021-12-01 08:50:00|1862.3|1859.3|1859.7|1856.7|1864.1|1861.1|1859.5|1856.5|397
1638348900000|2021-12-01 08:55:00|1859.9|1856.9|1859.9|1856.9|1859.9|1856.9|1859.7|1856.7|215
1638349200000|2021-12-01 09:00:00|1859.7|1856.7|1861.1|1858.1|1861.7|1858.7|1858.9|1855.9|94
1638349500000|2021-12-01 09:05:00|1860.9|1857.9|1860.9|1857.9|1861.7|1858.7|1859.1|1856.1|229
1638349800000|2021-12-01 09:10:00|1860.7|1857.7|1861|1858|1863.2|1860.2|1860.1|1857.1|206
1638350100000|2021-12-01 09:15:00|1861.3|1858.3|1861.3|1858.3|1862.1|1859.1|1860.5|1857.5|56
1638350400000|2021-12-01 09:20:00|1861.5|1858.5|1861|1858|1861.8|1858.8|1861|1858|41
1638350700000|2021-12-01 09:25:00|1860.7|1857.7|1861.3|1858.3|1861.5|1858.5|1860.5|1857.5|61
1638351000000|2021-12-01 09:30:00|1861.7|1858.7|1861.7|1858.7|1861.7|1858.7|1860.7|1857.7|58
1638351300000|2021-12-01 09:35:00|1861.5|1858.5|1863.3|1860.3|1863.5|1860.5|1861.5|1858.5|177
1638351600000|2021-12-01 09:40:00|1863|1860|1862.5|1859.5|1863.3|1860.3|1862.3|1859.3|26
1638351900000|2021-12-01 09:45:00|1862.3|1859.3|1862.5|1859.5|1863.3|1860.3|1862.3|1859.3|102
1638352200000|2021-12-01 09:50:00|1863|1860|1862.7|1859.7|1863.3|1860.3|1862.5|1859.5|31
1638352500000|2021-12-01 09:55:00|1862.5|1859.5|1863.3|1860.3|1863.3|1860.3|1862.5|1859.5|49
1638352800000|2021-12-01 10:00:00|1862.5|1859.5|1864.3|1861.3|1864.3|1861.3|1862.5|1859.5|82
1638353100000|2021-12-01 10:05:00|1863.7|1860.7|1862.7|1859.7|1863.7|1860.7|1862.5|1859.5|404
1638353400000|2021-12-01 10:10:00|1862.5|1859.5|1862.7|1859.7|1862.7|1859.7|1862.5|1859.5|75
1638353700000|2021-12-01 10:15:00|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|1863.5|1860.5|123
1638354000000|2021-12-01 10:20:00|1864.7|1861.7|1866.5|1863.5|1867.3|1864.3|1864.7|1861.7|298
1638354300000|2021-12-01 10:25:00|1865.7|1862.7|1867.7|1864.7|1869.5|1866.5|1865.7|1862.7|197
1638354600000|2021-12-01 10:30:00|1867.9|1864.9|1868.9|1865.9|1870.7|1867.7|1867.7|1864.7|214
1638354900000|2021-12-01 10:35:00|1868.7|1865.7|1869.5|1866.5|1870.3|1867.3|1867.5|1864.5|253
1638355200000|2021-12-01 10:40:00|1869.3|1866.3|1868.5|1865.5|1869.5|1866.5|1868.5|1865.5|73
1638355500000|2021-12-01 10:45:00|1869.3|1866.3|1868.5|1865.5|1869.5|1866.5|1868.5|1865.5|43
1638355800000|2021-12-01 10:50:00|1868.9|1865.9|1870.3|1867.3|1870.3|1867.3|1868.9|1865.9|140
1638356100000|2021-12-01 10:55:00|1871.3|1868.3|1871.8|1868.8|1872|1869|1871|1868|210
1638356400000|2021-12-01 11:00:00|1872|1869|1868.5|1865.5|1872.3|1869.3|1868.3|1865.3|206
1638356700000|2021-12-01 11:05:00|1868.3|1865.3|1867.5|1864.5|1868.7|1865.7|1867.5|1864.5|79
1638357000000|2021-12-01 11:10:00|1866.7|1863.7|1865.7|1862.7|1866.7|1863.7|1865.7|1862.7|175
1638357300000|2021-12-01 11:15:00|1865.4|1862.4|1862.7|1859.7|1865.4|1862.4|1862.7|1859.7|141
1638357600000|2021-12-01 11:20:00|1862.3|1859.3|1861.7|1858.7|1862.3|1859.3|1861.7|1858.7|161
1638357900000|2021-12-01 11:25:00|1861.2|1858.2|1860.9|1857.9|1861.7|1858.7|1860.9|1857.9|155
1638358200000|2021-12-01 11:30:00|1860.7|1857.7|1860.9|1857.9|1860.9|1857.9|1860.7|1857.7|44
1638358500000|2021-12-01 11:35:00|1861.1|1858.1|1863.9|1860.9|1863.9|1860.9|1860.9|1857.9|148
1638358800000|2021-12-01 11:40:00|1863.7|1860.7|1865.7|1862.7|1865.7|1862.7|1863.4|1860.4|61
1638359100000|2021-12-01 11:45:00|1866.7|1863.7|1865.9|1862.9|1866.7|1863.7|1865.7|1862.7|39
1638359400000|2021-12-01 11:50:00|1865.1|1862.1|1865.9|1862.9|1866.7|1863.7|1864.9|1861.9|72
1638359700000|2021-12-01 11:55:00|1866.1|1863.1|1864.1|1861.1|1866.1|1863.1|1863.1|1860.1|111
1638360000000|2021-12-01 12:00:00|1863.9|1860.9|1862.1|1859.1|1864.1|1861.1|1862.1|1859.1|101
1638360300000|2021-12-01 12:05:00|1861.1|1858.1|1861.1|1858.1|1862.1|1859.1|1861.1|1858.1|91
1638360600000|2021-12-01 12:10:00|1861.6|1858.6|1862.9|1859.9|1862.9|1859.9|1861.1|1858.1|124
1638360900000|2021-12-01 12:15:00|1862.3|1859.3|1862.1|1859.1|1864.1|1861.1|1861.1|1858.1|182
1638361200000|2021-12-01 12:20:00|1861.6|1858.6|1862.1|1859.1|1864.1|1861.1|1861.1|1858.1|236
1638361500000|2021-12-01 12:25:00|1861.5|1858.5|1866.1|1863.1|1866.1|1863.1|1861.5|1858.5|93
1638361800000|2021-12-01 12:30:00|1865.6|1862.6|1864.9|1861.9|1866.7|1863.7|1864.7|1861.7|95
1638362100000|2021-12-01 12:35:00|1864.7|1861.7|1865.7|1862.7|1865.7|1862.7|1863.9|1860.9|130
1638362400000|2021-12-01 12:40:00|1865.1|1862.1|1865.7|1862.7|1865.7|1862.7|1864.9|1861.9|34
1638362700000|2021-12-01 12:45:00|1866.7|1863.7|1865.7|1862.7|1867.7|1864.7|1865.7|1862.7|102
1638363000000|2021-12-01 12:50:00|1865.1|1862.1|1865.7|1862.7|1865.7|1862.7|1864.7|1861.7|53
1638363300000|2021-12-01 12:55:00|1865.5|1862.5|1863.1|1860.1|1865.7|1862.7|1863.1|1860.1|119
1638363600000|2021-12-01 13:00:00|1862.9|1859.9|1863.7|1860.7|1864.1|1861.1|1862.7|1859.7|500
1638363900000|2021-12-01 13:05:00|1863.4|1860.4|1863.7|1860.7|1863.9|1860.9|1862.9|1859.9|123
1638364200000|2021-12-01 13:10:00|1863.1|1860.1|1855.5|1852.5|1863.1|1860.1|1855.5|1852.5|871
1638364500000|2021-12-01 13:15:00|1856.3|1853.3|1852.5|1849.5|1856.3|1853.3|1852|1849|639
1638364800000|2021-12-01 13:20:00|1851.5|1848.5|1852|1849|1853.5|1850.5|1851.5|1848.5|985
1638365100000|2021-12-01 13:25:00|1851|1848|1850|1847|1852.5|1849.5|1850|1847|461
1638365400000|2021-12-01 13:30:00|1850.5|1847.5|1849.8|1846.8|1851|1848|1849|1846|573
1638365700000|2021-12-01 13:35:00|1850|1847|1847.8|1844.8|1850|1847|1847.3|1844.3|558
1638366000000|2021-12-01 13:40:00|1847.5|1844.5|1848|1845|1848.8|1845.8|1847.3|1844.3|422
1638366300000|2021-12-01 13:45:00|1847.8|1844.8|1851.3|1848.3|1851.3|1848.3|1847.8|1844.8|587
1638366600000|2021-12-01 13:50:00|1851.1|1848.1|1848.5|1845.5|1853.3|1850.3|1848.5|1845.5|431
1638366900000|2021-12-01 13:55:00|1848|1845|1847.3|1844.3|1848|1845|1847.3|1844.3|281
1638367200000|2021-12-01 14:00:00|1847.5|1844.5|1845|1842|1847.5|1844.5|1845|1842|632
1638367500000|2021-12-01 14:05:00|1845.5|1842.5|1845.5|1842.5|1846|1843|1845.5|1842.5|339
1638367800000|2021-12-01 14:10:00|1845|1842|1848.5|1845.5|1848.5|1845.5|1845|1842|504
1638368100000|2021-12-01 14:15:00|1848.3|1845.3|1849.3|1846.3|1849.5|1846.5|1848.1|1845.1|125
1638368400000|2021-12-01 14:20:00|1849.5|1846.5|1850.7|1847.7|1851.7|1848.7|1849.5|1846.5|262
1638368700000|2021-12-01 14:25:00|1851.7|1848.7|1858|1855|1861.2|1858.2|1851.7|1848.7|352
1638369000000|2021-12-01 14:30:00|1857.8|1854.8|1850.7|1847.7|1859|1856|1850.7|1847.7|1057
1638369300000|2021-12-01 14:35:00|1850.2|1847.2|1853.4|1850.4|1854.2|1851.2|1849.7|1846.7|964
1638369600000|2021-12-01 14:40:00|1853.7|1850.7|1859.8|1856.8|1861|1858|1852.2|1849.2|1090
1638369900000|2021-12-01 14:45:00|1859.5|1856.5|1854.2|1851.2|1859.8|1856.8|1854|1851|716
1638370200000|2021-12-01 14:50:00|1855|1852|1856|1853|1857.4|1854.4|1854.2|1851.2|613
1638370500000|2021-12-01 14:55:00|1856.8|1853.8|1857.8|1854.8|1857.8|1854.8|1854.8|1851.8|369
1638370800000|2021-12-01 15:00:00|1857.5|1854.5|1858.4|1855.4|1859.4|1856.4|1856|1853|589
1638371100000|2021-12-01 15:05:00|1858.1|1855.1|1859.4|1856.4|1860.4|1857.4|1856.8|1853.8|463
1638371400000|2021-12-01 15:10:00|1858.8|1855.8|1857.9|1854.9|1860.4|1857.4|1855.6|1852.6|788
1638371700000|2021-12-01 15:15:00|1858.1|1855.1|1853.8|1850.8|1859.9|1856.9|1853.8|1850.8|436
1638372000000|2021-12-01 15:20:00|1853.4|1850.4|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|293
1638372300000|2021-12-01 15:25:00|1853.3|1850.3|1853.3|1850.3|1853.8|1850.8|1851.8|1848.8|612
1638372600000|2021-12-01 15:30:00|1852.8|1849.8|1854.9|1851.9|1855.9|1852.9|1852.6|1849.6|560
1638372900000|2021-12-01 15:35:00|1855.3|1852.3|1853.8|1850.8|1857.9|1854.9|1853.8|1850.8|518
1638373200000|2021-12-01 15:40:00|1854.3|1851.3|1853.6|1850.6|1855.3|1852.3|1853.3|1850.3|519
1638373500000|2021-12-01 15:45:00|1853.3|1850.3|1858.3|1855.3|1858.9|1855.9|1853.3|1850.3|343
1638373800000|2021-12-01 15:50:00|1858.9|1855.9|1860.3|1857.3|1860.9|1857.9|1858.3|1855.3|464
1638374100000|2021-12-01 15:55:00|1859.3|1856.3|1857.8|1854.8|1859.3|1856.3|1857.6|1854.6|287
1638374400000|2021-12-01 16:00:00|1857|1854|1856.8|1853.8|1858.8|1855.8|1856.5|1853.5|271
1638374700000|2021-12-01 16:05:00|1857.3|1854.3|1864.3|1861.3|1865.3|1862.3|1857|1854|392
1638375000000|2021-12-01 16:10:00|1864.6|1861.6|1864.3|1861.3|1865.3|1862.3|1864.3|1861.3|287
1638375300000|2021-12-01 16:15:00|1864.6|1861.6|1866.3|1863.3|1867.3|1864.3|1862.3|1859.3|526
1638375600000|2021-12-01 16:20:00|1866.8|1863.8|1862.2|1859.2|1866.8|1863.8|1862.2|1859.2|461
1638375900000|2021-12-01 16:25:00|1862.5|1859.5|1865.8|1862.8|1866.8|1863.8|1862.2|1859.2|1021
1638376200000|2021-12-01 16:30:00|1866.1|1863.1|1865|1862|1866.6|1863.6|1864.8|1861.8|253
1638376500000|2021-12-01 16:35:00|1864.8|1861.8|1865.2|1862.2|1866.2|1863.2|1863.2|1860.2|164
1638376800000|2021-12-01 16:40:00|1865.5|1862.5|1865.2|1862.2|1866.2|1863.2|1865.2|1862.2|199
1638377100000|2021-12-01 16:45:00|1865|1862|1864|1861|1866.8|1863.8|1863.8|1860.8|385
1638377400000|2021-12-01 16:50:00|1863.8|1860.8|1862.6|1859.6|1863.8|1860.8|1861.8|1858.8|298
1638377700000|2021-12-01 16:55:00|1862.3|1859.3|1861.4|1858.4|1862.8|1859.8|1861.2|1858.2|466
1638378000000|2021-12-01 17:00:00|1861.2|1858.2|1860.4|1857.4|1861.6|1858.6|1860.2|1857.2|303
1638378300000|2021-12-01 17:05:00|1860.2|1857.2|1857.6|1854.6|1860.2|1857.2|1857.6|1854.6|233
1638378600000|2021-12-01 17:10:00|1858.2|1855.2|1854.1|1851.1|1858.4|1855.4|1854.1|1851.1|667
1638378900000|2021-12-01 17:15:00|1854.9|1851.9|1853.9|1850.9|1854.9|1851.9|1853.9|1850.9|212
1638379200000|2021-12-01 17:20:00|1853.1|1850.1|1855.6|1852.6|1855.6|1852.6|1851.9|1848.9|811
1638379500000|2021-12-01 17:25:00|1856.6|1853.6|1855.6|1852.6|1856.9|1853.9|1855.1|1852.1|147
1638379800000|2021-12-01 17:30:00|1854.6|1851.6|1853.6|1850.6|1855.6|1852.6|1853.6|1850.6|297
1638380100000|2021-12-01 17:35:00|1854.2|1851.2|1850.6|1847.6|1855.6|1852.6|1850.1|1847.1|526
1638380400000|2021-12-01 17:40:00|1850.9|1847.9|1849.9|1846.9|1850.9|1847.9|1849.6|1846.6|145
1638380700000|2021-12-01 17:45:00|1849.6|1846.6|1849.6|1846.6|1850.6|1847.6|1848.6|1845.6|726
1638381000000|2021-12-01 17:50:00|1849.1|1846.1|1846.2|1843.2|1849.1|1846.1|1845.6|1842.6|2156
1638381300000|2021-12-01 17:55:00|1846.4|1843.4|1847.3|1844.3|1847.6|1844.6|1845.6|1842.6|717
1638381600000|2021-12-01 18:00:00|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|0
1638433800000|2021-12-02 08:30:00|1856.6|1853.6|1847.9|1844.9|1856.6|1853.6|1847.9|1844.9|385
1638434100000|2021-12-02 08:35:00|1848.5|1845.5|1848.9|1845.9|1850.2|1847.2|1847.7|1844.7|266
1638434400000|2021-12-02 08:40:00|1848.4|1845.4|1848.2|1845.2|1848.9|1845.9|1848.2|1845.2|83
1638434700000|2021-12-02 08:45:00|1848.7|1845.7|1848.9|1845.9|1849.4|1846.4|1848.2|1845.2|55
1638435000000|2021-12-02 08:50:00|1848.7|1845.7|1847.9|1844.9|1849.2|1846.2|1846.9|1843.9|129
1638435300000|2021-12-02 08:55:00|1848.2|1845.2|1847.7|1844.7|1848.2|1845.2|1845.9|1842.9|147
1638435600000|2021-12-02 09:00:00|1847.2|1844.2|1844.9|1841.9|1847.2|1844.2|1844.9|1841.9|73
1638435900000|2021-12-02 09:05:00|1844.2|1841.2|1842.8|1839.8|1844.2|1841.2|1841.8|1838.8|136
1638436200000|2021-12-02 09:10:00|1842.6|1839.6|1843.6|1840.6|1843.9|1840.9|1842.6|1839.6|94
1638436500000|2021-12-02 09:15:00|1843.4|1840.4|1844.7|1841.7|1844.7|1841.7|1843.4|1840.4|29
1638436800000|2021-12-02 09:20:00|1844.9|1841.9|1843.2|1840.2|1844.9|1841.9|1843.2|1840.2|23
1638437100000|2021-12-02 09:25:00|1843.1|1840.1|1842.4|1839.4|1843.4|1840.4|1842.4|1839.4|84
1638437400000|2021-12-02 09:30:00|1843.1|1840.1|1840.5|1837.5|1843.1|1840.1|1840|1837|780
1638437700000|2021-12-02 09:35:00|1840.8|1837.8|1843.8|1840.8|1844.4|1841.4|1840.8|1837.8|130
1638438000000|2021-12-02 09:40:00|1843.6|1840.6|1848.1|1845.1|1848.1|1845.1|1843.6|1840.6|266
1638438300000|2021-12-02 09:45:00|1847.9|1844.9|1848.1|1845.1|1848.2|1845.2|1846.9|1843.9|204
1638438600000|2021-12-02 09:50:00|1847.9|1844.9|1851.9|1848.9|1851.9|1848.9|1847.9|1844.9|185
1638438900000|2021-12-02 09:55:00|1852.2|1849.2|1851.7|1848.7|1853.7|1850.7|1851.7|1848.7|136
1638439200000|2021-12-02 10:00:00|1851.4|1848.4|1849.9|1846.9|1851.7|1848.7|1849.9|1846.9|37
1638439500000|2021-12-02 10:05:00|1849.7|1846.7|1850.7|1847.7|1851.2|1848.2|1848.9|1845.9|65
1638439800000|2021-12-02 10:10:00|1850.5|1847.5|1850.7|1847.7|1850.9|1847.9|1850.5|1847.5|90
1638440100000|2021-12-02 10:15:00|1851.5|1848.5|1850.7|1847.7|1851.7|1848.7|1850.2|1847.2|40
1638440400000|2021-12-02 10:20:00|1850.9|1847.9|1851.9|1848.9|1851.9|1848.9|1850.9|1847.9|76
1638440700000|2021-12-02 10:25:00|1851.7|1848.7|1851.2|1848.2|1852.5|1849.5|1850.9|1847.9|21
1638441000000|2021-12-02 10:30:00|1851.7|1848.7|1850.9|1847.9|1851.7|1848.7|1849.4|1846.4|108
1638441300000|2021-12-02 10:35:00|1851.4|1848.4|1850.9|1847.9|1852.7|1849.7|1850.7|1847.7|27
1638441600000|2021-12-02 10:40:00|1851.5|1848.5|1851.7|1848.7|1851.9|1848.9|1851.4|1848.4|9
1638441900000|2021-12-02 10:45:00|1851.9|1848.9|1851.7|1848.7|1852.7|1849.7|1851.7|1848.7|29
1638442200000|2021-12-02 10:50:00|1850.9|1847.9|1849.9|1846.9|1850.9|1847.9|1849.9|1846.9|18
1638442500000|2021-12-02 10:55:00|1850.4|1847.4|1850.7|1847.7|1850.9|1847.9|1850.4|1847.4|9
1638442800000|2021-12-02 11:00:00|1850.5|1847.5|1849.1|1846.1|1850.9|1847.9|1848.9|1845.9|104
1638443100000|2021-12-02 11:05:00|1848.9|1845.9|1849.4|1846.4|1850.1|1847.1|1848.1|1845.1|107
1638443400000|2021-12-02 11:10:00|1848.1|1845.1|1847.4|1844.4|1848.4|1845.4|1846.9|1843.9|128
1638443700000|2021-12-02 11:15:00|1846.4|1843.4|1847.4|1844.4|1847.4|1844.4|1846.4|1843.4|52
1638444000000|2021-12-02 11:20:00|1847.9|1844.9|1847.1|1844.1|1848.1|1845.1|1847.1|1844.1|49
1638444300000|2021-12-02 11:25:00|1847.9|1844.9|1848.9|1845.9|1848.9|1845.9|1847.1|1844.1|49
1638444600000|2021-12-02 11:30:00|1849.1|1846.1|1848.4|1845.4|1849.1|1846.1|1848.1|1845.1|20
1638444900000|2021-12-02 11:35:00|1849.9|1846.9|1851.9|1848.9|1851.9|1848.9|1849.9|1846.9|76
1638445200000|2021-12-02 11:40:00|1851.6|1848.6|1852.6|1849.6|1852.9|1849.9|1851.4|1848.4|217
1638445500000|2021-12-02 11:45:00|1852.8|1849.8|1850.8|1847.8|1852.8|1849.8|1850.8|1847.8|92
1638445800000|2021-12-02 11:50:00|1851.3|1848.3|1851.6|1848.6|1851.8|1848.8|1851.3|1848.3|60
1638446100000|2021-12-02 11:55:00|1851.3|1848.3|1851.6|1848.6|1851.8|1848.8|1850.6|1847.6|101
1638446400000|2021-12-02 12:00:00|1852.3|1849.3|1854.3|1851.3|1854.3|1851.3|1851.3|1848.3|152
1638446700000|2021-12-02 12:05:00|1854.9|1851.9|1853.1|1850.1|1855.1|1852.1|1851.1|1848.1|211
1638447000000|2021-12-02 12:10:00|1852.9|1849.9|1855.4|1852.4|1855.9|1852.9|1852.1|1849.1|189
1638447300000|2021-12-02 12:15:00|1855.1|1852.1|1854.1|1851.1|1856.9|1853.9|1854.1|1851.1|66
1638447600000|2021-12-02 12:20:00|1854.3|1851.3|1854.3|1851.3|1855.1|1852.1|1853.6|1850.6|58
1638447900000|2021-12-02 12:25:00|1854.1|1851.1|1854.1|1851.1|1854.9|1851.9|1853.6|1850.6|25
1638448200000|2021-12-02 12:30:00|1853.9|1850.9|1852.9|1849.9|1854.9|1851.9|1852.1|1849.1|30
1638448500000|2021-12-02 12:35:00|1852.4|1849.4|1851.1|1848.1|1852.9|1849.9|1850.1|1847.1|142
1638448800000|2021-12-02 12:40:00|1850.6|1847.6|1850.3|1847.3|1850.6|1847.6|1850.3|1847.3|94
1638449100000|2021-12-02 12:45:00|||||||||23
1638449400000|2021-12-02 12:50:00|1852.1|1849.1|1852.9|1849.9|1852.9|1849.9|1852.1|1849.1|100
1638449700000|2021-12-02 12:55:00|1852.3|1849.3|1850.3|1847.3|1852.9|1849.9|1850.3|1847.3|76
1638450000000|2021-12-02 13:00:00|1850.1|1847.1|1847.6|1844.6|1850.1|1847.1|1847|1844|600
1638450300000|2021-12-02 13:05:00|1847.1|1844.1|1846.8|1843.8|1848.1|1845.1|1846.8|1843.8|299
1638450600000|2021-12-02 13:10:00|1847.8|1844.8|1850.5|1847.5|1851.5|1848.5|1847.3|1844.3|717
1638450900000|2021-12-02 13:15:00|1849.7|1846.7|1851.7|1848.7|1852.9|1849.9|1848.9|1845.9|413
1638451200000|2021-12-02 13:20:00|1851.9|1848.9|1852.7|1849.7|1853.5|1850.5|1851.2|1848.2|94
1638451500000|2021-12-02 13:25:00|1852.5|1849.5|1848.5|1845.5|1852.5|1849.5|1848.5|1845.5|239
1638451800000|2021-12-02 13:30:00|1848.7|1845.7|1847.7|1844.7|1850.5|1847.5|1846.9|1843.9|317
1638452100000|2021-12-02 13:35:00|1847.9|1844.9|1848.7|1845.7|1849.5|1846.5|1846.9|1843.9|437
1638452400000|2021-12-02 13:40:00|1849.2|1846.2|1847.9|1844.9|1849.5|1846.5|1847.9|1844.9|175
1638452700000|2021-12-02 13:45:00|1847.7|1844.7|1847.9|1844.9|1848.9|1845.9|1847.7|1844.7|216
1638453000000|2021-12-02 13:50:00|1847.7|1844.7|1846.9|1843.9|1847.9|1844.9|1846.9|1843.9|576
1638453300000|2021-12-02 13:55:00|1847.9|1844.9|1846.1|1843.1|1847.9|1844.9|1846.1|1843.1|507
1638453600000|2021-12-02 14:00:00|1845.9|1842.9|1836.2|1833.2|1845.9|1842.9|1836|1833|5283
1638453900000|2021-12-02 14:05:00|1836.8|1833.8|1837|1834|1837.2|1834.2|1835|1832|838
1638454200000|2021-12-02 14:10:00|1837.5|1834.5|1843.3|1840.3|1845.9|1842.9|1837.5|1834.5|1371
1638454500000|2021-12-02 14:15:00|1843.1|1840.1|1843.9|1840.9|1844.9|1841.9|1843.1|1840.1|434
1638454800000|2021-12-02 14:20:00|1843.7|1840.7|1849.4|1846.4|1849.4|1846.4|1842.9|1839.9|792
1638455100000|2021-12-02 14:25:00|1850|1847|1848.2|1845.2|1851|1848|1847.4|1844.4|360
1638455400000|2021-12-02 14:30:00|1849.2|1846.2|1840.9|1837.9|1850|1847|1840.9|1837.9|556
1638455700000|2021-12-02 14:35:00|1841.3|1838.3|1846.4|1843.4|1847|1844|1840.9|1837.9|350
1638456000000|2021-12-02 14:40:00|1847|1844|1847.4|1844.4|1849.2|1846.2|1847|1844|438
1638456300000|2021-12-02 14:45:00|1847.2|1844.2|1844.4|1841.4|1847.2|1844.2|1842.4|1839.4|518
1638456600000|2021-12-02 14:50:00|1844|1841|1844.2|1841.2|1847|1844|1844|1841|237
1638456900000|2021-12-02 14:55:00|1844|1841|1846.5|1843.5|1847|1844|1843.4|1840.4|242
1638457200000|2021-12-02 15:00:00|1847|1844|1845.2|1842.2|1847|1844|1844.2|1841.2|303
1638457500000|2021-12-02 15:05:00|1845|1842|1846.8|1843.8|1847.3|1844.3|1844.4|1841.4|475
1638457800000|2021-12-02 15:10:00|1847|1844|1849.8|1846.8|1850.6|1847.6|1846.8|1843.8|281
1638458100000|2021-12-02 15:15:00|1850|1847|1849.6|1846.6|1850.6|1847.6|1849.6|1846.6|238
1638458400000|2021-12-02 15:20:00|1849|1846|1850.8|1847.8|1851.6|1848.6|1848.6|1845.6|256
1638458700000|2021-12-02 15:25:00|1850.6|1847.6|1849|1846|1851|1848|1849|1846|152
1638459000000|2021-12-02 15:30:00|1848|1845|1846.6|1843.6|1848|1845|1846|1843|215
1638459300000|2021-12-02 15:35:00|1846|1843|1846|1843|1847.6|1844.6|1845.6|1842.6|290
1638459600000|2021-12-02 15:40:00|1846.6|1843.6|1849.5|1846.5|1849.5|1846.5|1846|1843|307
1638459900000|2021-12-02 15:45:00|1850.1|1847.1|1855.5|1852.5|1858.4|1855.4|1850.1|1847.1|1437
1638460200000|2021-12-02 15:50:00|1855.8|1852.8|1855.8|1852.8|1856.8|1853.8|1854.2|1851.2|559
1638460500000|2021-12-02 15:55:00|1856.3|1853.3|1856.8|1853.8|1861.3|1858.3|1855.8|1852.8|986
1638460800000|2021-12-02 16:00:00|1857.3|1854.3|1855|1852|1857.8|1854.8|1854.8|1851.8|451
1638461100000|2021-12-02 16:05:00|1855.2|1852.2|1856.8|1853.8|1856.8|1853.8|1852.2|1849.2|457
1638461400000|2021-12-02 16:10:00|1856.3|1853.3|1855.3|1852.3|1857.6|1854.6|1852|1849|382
1638461700000|2021-12-02 16:15:00|1854.8|1851.8|1852.3|1849.3|1855.3|1852.3|1849.3|1846.3|746
1638462000000|2021-12-02 16:20:00|1851.8|1848.8|1856.1|1853.1|1857.3|1854.3|1851.8|1848.8|320
1638462300000|2021-12-02 16:25:00|1856.3|1853.3|1856.8|1853.8|1856.8|1853.8|1855.3|1852.3|287
1638462600000|2021-12-02 16:30:00|1856.6|1853.6|1854.8|1851.8|1856.8|1853.8|1854|1851|241
1638462900000|2021-12-02 16:35:00|1855.8|1852.8|1856.8|1853.8|1857.6|1854.6|1855.8|1852.8|104
1638463200000|2021-12-02 16:40:00|1856.6|1853.6|1858.3|1855.3|1859.3|1856.3|1856.6|1853.6|188
1638463500000|2021-12-02 16:45:00|1859.3|1856.3|1854.8|1851.8|1859.6|1856.6|1853.8|1850.8|341
1638463800000|2021-12-02 16:50:00|1855.1|1852.1|1854.3|1851.3|1855.3|1852.3|1853.8|1850.8|134
1638464100000|2021-12-02 16:55:00|1855.3|1852.3|1850.8|1847.8|1855.3|1852.3|1850.8|1847.8|299
1638464400000|2021-12-02 17:00:00|1851|1848|1846.8|1843.8|1851.3|1848.3|1846.2|1843.2|298
1638464700000|2021-12-02 17:05:00|1847.2|1844.2|1849|1846|1850|1847|1847.2|1844.2|372
1638465000000|2021-12-02 17:10:00|1849.5|1846.5|1847|1844|1849.5|1846.5|1847|1844|270
1638465300000|2021-12-02 17:15:00|1846.2|1843.2|1846.2|1843.2|1846.4|1843.4|1845.4|1842.4|541
1638465600000|2021-12-02 17:20:00|1845.7|1842.7|1844.8|1841.8|1846.8|1843.8|1844.1|1841.1|347
1638465900000|2021-12-02 17:25:00|1845|1842|1847.8|1844.8|1849|1846|1845|1842|344
1638466200000|2021-12-02 17:30:00|1848|1845|1849.8|1846.8|1851.5|1848.5|1847.5|1844.5|707
1638466500000|2021-12-02 17:35:00|1849.5|1846.5|1847.3|1844.3|1850.3|1847.3|1845.8|1842.8|611
1638466800000|2021-12-02 17:40:00|1847.8|1844.8|1845.8|1842.8|1848.3|1845.3|1845.8|1842.8|1010
1638467100000|2021-12-02 17:45:00|1846.8|1843.8|1845.8|1842.8|1847.8|1844.8|1845.8|1842.8|574
1638467400000|2021-12-02 17:50:00|1844.8|1841.8|1847.4|1844.4|1847.4|1844.4|1841|1838|3517
1638467700000|2021-12-02 17:55:00|1848|1845|1847.7|1844.7|1848.4|1845.4|1845.9|1842.9|944
1638520200000|2021-12-03 08:30:00|1852.4|1849.4|1860.7|1857.7|1863.3|1860.3|1851.4|1848.4|799
1638520500000|2021-12-03 08:35:00|1861|1858|1861.2|1858.2|1863.2|1860.2|1860.2|1857.2|148
1638520800000|2021-12-03 08:40:00|1861.7|1858.7|1859.9|1856.9|1862.2|1859.2|1859.9|1856.9|111
1638521100000|2021-12-03 08:45:00|1860.2|1857.2|1858.2|1855.2|1860.7|1857.7|1857.2|1854.2|224
1638521400000|2021-12-03 08:50:00|1858.4|1855.4|1857.4|1854.4|1860.2|1857.2|1857.2|1854.2|114
1638521700000|2021-12-03 08:55:00|1857.8|1854.8|1860.7|1857.7|1860.9|1857.9|1857.8|1854.8|39
1638522000000|2021-12-03 09:00:00|1860.4|1857.4|1857.2|1854.2|1860.9|1857.9|1857.2|1854.2|102
1638522300000|2021-12-03 09:05:00|1857.1|1854.1|1857.1|1854.1|1857.1|1854.1|1857.1|1854.1|77
1638522600000|2021-12-03 09:10:00|1856.9|1853.9|1857.1|1854.1|1857.1|1854.1|1856.9|1853.9|49
1638522900000|2021-12-03 09:15:00|1856.9|1853.9|1857.1|1854.1|1858.1|1855.1|1856.9|1853.9|82
1638523200000|2021-12-03 09:20:00|1857.4|1854.4|1857.1|1854.1|1858.1|1855.1|1857.1|1854.1|53
1638523500000|2021-12-03 09:25:00|1857.4|1854.4|1857.4|1854.4|1857.4|1854.4|1857.1|1854.1|19
1638523800000|2021-12-03 09:30:00|1857.1|1854.1|1857.6|1854.6|1858.6|1855.6|1857.1|1854.1|161
1638524100000|2021-12-03 09:35:00|1858.6|1855.6|1857.6|1854.6|1859.4|1856.4|1857.6|1854.6|72
1638524400000|2021-12-03 09:40:00|1858.6|1855.6|1858.6|1855.6|1859.4|1856.4|1858.6|1855.6|23
1638524700000|2021-12-03 09:45:00|1857.6|1854.6|1857|1854|1857.8|1854.8|1857|1854|124
1638525000000|2021-12-03 09:50:00|1857.6|1854.6|1857.6|1854.6|1858.8|1855.8|1857|1854|53
1638525300000|2021-12-03 09:55:00|1857|1854|1857|1854|1857.3|1854.3|1855|1852|81
1638525600000|2021-12-03 10:00:00|1856.8|1853.8|1855.3|1852.3|1857|1854|1855|1852|37
1638525900000|2021-12-03 10:05:00|1855.6|1852.6|1855.8|1852.8|1856.6|1853.6|1855.6|1852.6|11
1638526200000|2021-12-03 10:10:00|1856|1853|1857.8|1854.8|1857.8|1854.8|1855.6|1852.6|25
1638526500000|2021-12-03 10:15:00|1857.3|1854.3|1857.3|1854.3|1857.8|1854.8|1857.3|1854.3|15
1638526800000|2021-12-03 10:20:00|1857.6|1854.6|1860.3|1857.3|1861.8|1858.8|1857.6|1854.6|104
1638527100000|2021-12-03 10:25:00|1860|1857|1859.8|1856.8|1860.3|1857.3|1859.5|1856.5|18
1638527400000|2021-12-03 10:30:00|1860.8|1857.8|1861|1858|1861|1858|1860.3|1857.3|15
1638527700000|2021-12-03 10:35:00|1860.8|1857.8|1862.4|1859.4|1862.8|1859.8|1860.6|1857.6|26
1638528000000|2021-12-03 10:40:00|1862.6|1859.6|1862.6|1859.6|1863.4|1860.4|1862.4|1859.4|13
1638528300000|2021-12-03 10:45:00|1862.9|1859.9|1862.6|1859.6|1863.6|1860.6|1862.6|1859.6|41
1638528600000|2021-12-03 10:50:00|1862.9|1859.9|1862.6|1859.6|1863.1|1860.1|1862.6|1859.6|27
1638528900000|2021-12-03 10:55:00|1863.1|1860.1|1863.4|1860.4|1863.6|1860.6|1863.1|1860.1|25
1638529200000|2021-12-03 11:00:00|1863.1|1860.1|1862.8|1859.8|1863.1|1860.1|1862.6|1859.6|362
1638529500000|2021-12-03 11:05:00|1863|1860|1862.8|1859.8|1863.2|1860.2|1862.8|1859.8|42
1638529800000|2021-12-03 11:10:00|1863|1860|1862.8|1859.8|1863|1860|1862.8|1859.8|46
1638530100000|2021-12-03 11:15:00|1862|1859|1862.8|1859.8|1864|1861|1861.8|1858.8|75
1638530400000|2021-12-03 11:20:00|||||||||1
1638530700000|2021-12-03 11:25:00|1862|1859|1863.6|1860.6|1865.3|1862.3|1861|1858|399
1638531000000|2021-12-03 11:30:00|1862.6|1859.6|1860.7|1857.7|1862.6|1859.6|1859.8|1856.8|87
1638531300000|2021-12-03 11:35:00|1860.5|1857.5|1861.8|1858.8|1861.8|1858.8|1859|1856|52
1638531600000|2021-12-03 11:40:00|1862|1859|1863.8|1860.8|1863.8|1860.8|1862|1859|32
1638531900000|2021-12-03 11:45:00|1863.6|1860.6|1863.8|1860.8|1864|1861|1863.6|1860.6|6
1638532200000|2021-12-03 11:50:00|1864|1861|1863|1860|1864|1861|1862.5|1859.5|94
1638532500000|2021-12-03 11:55:00|1864|1861|1861.9|1858.9|1864|1861|1861.9|1858.9|250
1638532800000|2021-12-03 12:00:00|1862.5|1859.5|1863.5|1860.5|1863.7|1860.7|1862.5|1859.5|110
1638533100000|2021-12-03 12:05:00|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|25
1638533400000|2021-12-03 12:10:00|1864|1861|1864.2|1861.2|1864.2|1861.2|1864|1861|9
1638533700000|2021-12-03 12:15:00|1864.7|1861.7|1863.2|1860.2|1865|1862|1863|1860|78
1638534000000|2021-12-03 12:20:00|1863|1860|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|29
1638534300000|2021-12-03 12:25:00|1862.7|1859.7|1863.5|1860.5|1863.5|1860.5|1862.7|1859.7|33
1638534600000|2021-12-03 12:30:00|1863.2|1860.2|1863.5|1860.5|1863.5|1860.5|1863.2|1860.2|23
1638534900000|2021-12-03 12:35:00|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|30
1638535200000|2021-12-03 12:40:00|||||||||24
1638535500000|2021-12-03 12:45:00|1863.5|1860.5|1864|1861|1864|1861|1863.5|1860.5|113
1638535800000|2021-12-03 12:50:00|1864.3|1861.3|1865.1|1862.1|1865.3|1862.3|1864|1861|43
1638536100000|2021-12-03 12:55:00|1864.8|1861.8|1866.6|1863.6|1868.1|1865.1|1864.6|1861.6|216
1638536400000|2021-12-03 13:00:00|1866.3|1863.3|1866.9|1863.9|1867.1|1864.1|1866.1|1863.1|178
1638536700000|2021-12-03 13:05:00|1867.1|1864.1|1857.9|1854.9|1867.9|1864.9|1856.9|1853.9|1435
1638537000000|2021-12-03 13:10:00|1856.9|1853.9|1859.2|1856.2|1862|1859|1856.3|1853.3|596
1638537300000|2021-12-03 13:15:00|1859.4|1856.4|1861|1858|1861|1858|1859.2|1856.2|105
1638537600000|2021-12-03 13:20:00|1860.7|1857.7|1860.6|1857.6|1862|1859|1860.2|1857.2|223
1638537900000|2021-12-03 13:25:00|1860.8|1857.8|1863.8|1860.8|1865|1862|1860.5|1857.5|323
1638538200000|2021-12-03 13:30:00|1864.3|1861.3|1864.8|1861.8|1866.5|1863.5|1863.5|1860.5|293
1638538500000|2021-12-03 13:35:00|1864.5|1861.5|1866.3|1863.3|1866.5|1863.5|1864.5|1861.5|158
1638538800000|2021-12-03 13:40:00|1866.5|1863.5|1867.1|1864.1|1869.1|1866.1|1866.1|1863.1|364
1638539100000|2021-12-03 13:45:00|1867.7|1864.7|1867.7|1864.7|1868.1|1865.1|1867.1|1864.1|70
1638539400000|2021-12-03 13:50:00|1868.1|1865.1|1864.5|1861.5|1868.1|1865.1|1863.5|1860.5|242
1638539700000|2021-12-03 13:55:00|1864.8|1861.8|1864.5|1861.5|1865|1862|1863.8|1860.8|101
1638540000000|2021-12-03 14:00:00|1864.8|1861.8|1863|1860|1864.8|1861.8|1862|1859|193
1638540300000|2021-12-03 14:05:00|1862.5|1859.5|1862|1859|1862.5|1859.5|1861|1858|84
1638540600000|2021-12-03 14:10:00|1862.2|1859.2|1864.5|1861.5|1864.5|1861.5|1862.2|1859.2|201
1638540900000|2021-12-03 14:15:00|1865.1|1862.1|1864.5|1861.5|1865.1|1862.1|1862.5|1859.5|187
1638541200000|2021-12-03 14:20:00|1864.3|1861.3|1864.5|1861.5|1864.5|1861.5|1863.5|1860.5|187
1638541500000|2021-12-03 14:25:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1862.8|1859.8|120
1638541800000|2021-12-03 14:30:00|1865.3|1862.3|1866.1|1863.1|1867.1|1864.1|1864.3|1861.3|189
1638542100000|2021-12-03 14:35:00|1866.5|1863.5|1871.9|1868.9|1875.6|1872.6|1866.1|1863.1|1089
1638542400000|2021-12-03 14:40:00|1872.1|1869.1|1869.3|1866.3|1872.4|1869.4|1867.5|1864.5|541
1638542700000|2021-12-03 14:45:00|1869.5|1866.5|1868.1|1865.1|1870.1|1867.1|1867.5|1864.5|265
1638543000000|2021-12-03 14:50:00|1868.3|1865.3|1869.4|1866.4|1871.1|1868.1|1868.1|1865.1|265
1638543300000|2021-12-03 14:55:00|1869.6|1866.6|1869.1|1866.1|1870.9|1867.9|1869.1|1866.1|189
1638543600000|2021-12-03 15:00:00|1870.1|1867.1|1868.3|1865.3|1870.1|1867.1|1866.5|1863.5|305
1638543900000|2021-12-03 15:05:00|1867.5|1864.5|1871.6|1868.6|1871.9|1868.9|1867.5|1864.5|258
1638544200000|2021-12-03 15:10:00|1871.9|1868.9|1873.2|1870.2|1875.6|1872.6|1871.9|1868.9|494
1638544500000|2021-12-03 15:15:00|1873.4|1870.4|1872.2|1869.2|1875.2|1872.2|1872.2|1869.2|309
1638544800000|2021-12-03 15:20:00|1871.6|1868.6|1874.2|1871.2|1874.2|1871.2|1871.4|1868.4|232
1638545100000|2021-12-03 15:25:00|1875.2|1872.2|1873.4|1870.4|1875.2|1872.2|1872.2|1869.2|299
1638545400000|2021-12-03 15:30:00|1873.2|1870.2|1873.2|1870.2|1874.2|1871.2|1872.2|1869.2|212
1638545700000|2021-12-03 15:35:00|1874.2|1871.2|1875|1872|1875.7|1872.7|1873.4|1870.4|550
1638546000000|2021-12-03 15:40:00|1874.7|1871.7|1872|1869|1875.7|1872.7|1872|1869|231
1638546300000|2021-12-03 15:45:00|1872.2|1869.2|1870.7|1867.7|1872.7|1869.7|1870.5|1867.5|347
1638546600000|2021-12-03 15:50:00|1870.5|1867.5|1872.7|1869.7|1873.2|1870.2|1870.5|1867.5|239
1638546900000|2021-12-03 15:55:00|1873|1870|1872.2|1869.2|1873|1870|1868.2|1865.2|799
1638547200000|2021-12-03 16:00:00|1873|1870|1874.7|1871.7|1877.7|1874.7|1873|1870|510
1638547500000|2021-12-03 16:05:00|1875|1872|1873.5|1870.5|1875.7|1872.7|1871.2|1868.2|549
1638547800000|2021-12-03 16:10:00|1873.7|1870.7|1875.7|1872.7|1875.7|1872.7|1872.7|1869.7|234
1638548100000|2021-12-03 16:15:00|1875.2|1872.2|1873.7|1870.7|1875.2|1872.2|1873.7|1870.7|361
1638548400000|2021-12-03 16:20:00|1873.5|1870.5|1873.7|1870.7|1873.7|1870.7|1872.7|1869.7|214
1638548700000|2021-12-03 16:25:00|1873.9|1870.9|1874.7|1871.7|1875.7|1872.7|1873.7|1870.7|659
1638549000000|2021-12-03 16:30:00|1875.3|1872.3|1876.5|1873.5|1876.7|1873.7|1875.3|1872.3|275
1638549300000|2021-12-03 16:35:00|1876.3|1873.3|1874.3|1871.3|1877.3|1874.3|1874.3|1871.3|391
1638549600000|2021-12-03 16:40:00|1874.5|1871.5|1873.3|1870.3|1874.5|1871.5|1872.3|1869.3|284
1638549900000|2021-12-03 16:45:00|1872.5|1869.5|1872.3|1869.3|1874.5|1871.5|1871.3|1868.3|363
1638550200000|2021-12-03 16:50:00|1871.8|1868.8|1869.5|1866.5|1872.3|1869.3|1868.5|1865.5|348
1638550500000|2021-12-03 16:55:00|1869.3|1866.3|1867.3|1864.3|1870.3|1867.3|1867.3|1864.3|235
1638550800000|2021-12-03 17:00:00|1866.3|1863.3|1866.7|1863.7|1866.7|1863.7|1865.2|1862.2|341
1638551100000|2021-12-03 17:05:00|1866.3|1863.3|1868.3|1865.3|1868.3|1865.3|1865.7|1862.7|284
1638551400000|2021-12-03 17:10:00|1868|1865|1864.5|1861.5|1868|1865|1864.5|1861.5|413
1638551700000|2021-12-03 17:15:00|1864.3|1861.3|1866.5|1863.5|1866.5|1863.5|1863.3|1860.3|322
1638552000000|2021-12-03 17:20:00|1867.3|1864.3|1865.5|1862.5|1867.3|1864.3|1865.3|1862.3|270
1638552300000|2021-12-03 17:25:00|1865.7|1862.7|1864.3|1861.3|1866.3|1863.3|1863.3|1860.3|555
1638552600000|2021-12-03 17:30:00|1864.7|1861.7|1860.9|1857.9|1865.3|1862.3|1859.9|1856.9|384
1638552900000|2021-12-03 17:35:00|1861.2|1858.2|1861.7|1858.7|1862.7|1859.7|1859.9|1856.9|385
1638553200000|2021-12-03 17:40:00|1860.9|1857.9|1859.9|1856.9|1860.9|1857.9|1859.7|1856.7|513
1638553500000|2021-12-03 17:45:00|1860.7|1857.7|1858.9|1855.9|1863.3|1860.3|1858.7|1855.7|643
1638553800000|2021-12-03 17:50:00|1859.2|1856.2|1859.6|1856.6|1859.6|1856.6|1856.2|1853.2|2661
1638554100000|2021-12-03 17:55:00|1859.1|1856.1|1862.1|1859.1|1862.2|1859.2|1858.8|1855.8|702
1638554400000|2021-12-03 18:00:00|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|0
1638779400000|2021-12-06 08:30:00|1871.9|1868.9|1869.6|1866.6|1872.7|1869.7|1864.4|1861.4|754
1638779700000|2021-12-06 08:35:00|1869.1|1866.1|1872.3|1869.3|1874.3|1871.3|1868.3|1865.3|163
1638780000000|2021-12-06 08:40:00|1872|1869|1871.8|1868.8|1872|1869|1870.5|1867.5|42
1638780300000|2021-12-06 08:45:00|1871.5|1868.5|1866.1|1863.1|1871.8|1868.8|1865.3|1862.3|192
1638780600000|2021-12-06 08:50:00|1865.8|1862.8|1867.1|1864.1|1867.3|1864.3|1865.3|1862.3|19
1638780900000|2021-12-06 08:55:00|1867.3|1864.3|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|32
1638781200000|2021-12-06 09:00:00|1866.3|1863.3|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|45
1638781500000|2021-12-06 09:05:00|1865.8|1862.8|1866.6|1863.6|1867.1|1864.1|1865.8|1862.8|46
1638781800000|2021-12-06 09:10:00|1866.8|1863.8|1864.3|1861.3|1866.8|1863.8|1864.3|1861.3|72
1638782100000|2021-12-06 09:15:00|1864.6|1861.6|1863.8|1860.8|1864.6|1861.6|1863.8|1860.8|137
1638782400000|2021-12-06 09:20:00|1864.1|1861.1|1865.8|1862.8|1865.8|1862.8|1863.8|1860.8|40
1638782700000|2021-12-06 09:25:00|1865.6|1862.6|1865.1|1862.1|1865.6|1862.6|1864.3|1861.3|27
1638783000000|2021-12-06 09:30:00|1864.6|1861.6|1863|1860|1865.1|1862.1|1862.8|1859.8|55
1638783300000|2021-12-06 09:35:00|1863.3|1860.3|1863.5|1860.5|1864.3|1861.3|1863|1860|22
1638783600000|2021-12-06 09:40:00|1863.8|1860.8|1863.8|1860.8|1864|1861|1863.3|1860.3|6
1638783900000|2021-12-06 09:45:00|1863.5|1860.5|1863.5|1860.5|1863.5|1860.5|1863.3|1860.3|7
1638784200000|2021-12-06 09:50:00|1863.3|1860.3|1861.3|1858.3|1863.3|1860.3|1861.3|1858.3|35
1638784500000|2021-12-06 09:55:00|1861.8|1858.8|1863.8|1860.8|1863.8|1860.8|1861.8|1858.8|59
1638784800000|2021-12-06 10:00:00|1863.6|1860.6|1862.8|1859.8|1863.6|1860.6|1862.8|1859.8|36
1638785100000|2021-12-06 10:05:00|1863|1860|1864.8|1861.8|1864.8|1861.8|1862.8|1859.8|177
1638785400000|2021-12-06 10:10:00|||||||||14
1638785700000|2021-12-06 10:15:00|1865|1862|1867.6|1864.6|1867.6|1864.6|1864.8|1861.8|41
1638786000000|2021-12-06 10:20:00|1867.3|1864.3|1865.8|1862.8|1867.3|1864.3|1864.8|1861.8|38
1638786300000|2021-12-06 10:25:00|1865.6|1862.6|1866.6|1863.6|1866.8|1863.8|1865.6|1862.6|20
1638786600000|2021-12-06 10:30:00|1866.8|1863.8|1865.8|1862.8|1866.8|1863.8|1865.8|1862.8|32
1638786900000|2021-12-06 10:35:00|1865.6|1862.6|1867.6|1864.6|1868.8|1865.8|1865.6|1862.6|102
1638787200000|2021-12-06 10:40:00|1867.3|1864.3|1866.8|1863.8|1867.3|1864.3|1866.6|1863.6|11
1638787500000|2021-12-06 10:45:00|1866.6|1863.6|1867.6|1864.6|1867.6|1864.6|1866.6|1863.6|60
1638787800000|2021-12-06 10:50:00|1867.1|1864.1|1866.6|1863.6|1867.8|1864.8|1866.6|1863.6|44
1638788100000|2021-12-06 10:55:00|1866.8|1863.8|1869.6|1866.6|1869.6|1866.6|1866.6|1863.6|51
1638788400000|2021-12-06 11:00:00|1870.3|1867.3|1869.6|1866.6|1870.3|1867.3|1869.3|1866.3|40
1638788700000|2021-12-06 11:05:00|1869.3|1866.3|1870.1|1867.1|1872.1|1869.1|1869.3|1866.3|400
1638789000000|2021-12-06 11:10:00|1869.6|1866.6|1868.9|1865.9|1869.6|1866.6|1868.9|1865.9|90
1638789300000|2021-12-06 11:15:00|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|1
1638789600000|2021-12-06 11:20:00|1869.3|1866.3|1869.3|1866.3|1869.9|1866.9|1869.1|1866.1|333
1638789900000|2021-12-06 11:25:00|1870.1|1867.1|1870.1|1867.1|1870.3|1867.3|1870.1|1867.1|28
1638790200000|2021-12-06 11:30:00|1869.6|1866.6|1869.1|1866.1|1870.1|1867.1|1869.1|1866.1|61
1638790500000|2021-12-06 11:35:00|1869.3|1866.3|1872.6|1869.6|1873.4|1870.4|1869.3|1866.3|66
1638790800000|2021-12-06 11:40:00|1873.1|1870.1|1871.6|1868.6|1873.1|1870.1|1871.6|1868.6|49
1638791100000|2021-12-06 11:45:00|1871.9|1868.9|1871.9|1868.9|1871.9|1868.9|1870.9|1867.9|20
1638791400000|2021-12-06 11:50:00|1872.9|1869.9|1870.9|1867.9|1872.9|1869.9|1870.9|1867.9|32
1638791700000|2021-12-06 11:55:00|1871.6|1868.6|1871.9|1868.9|1873.1|1870.1|1871.3|1868.3|65
1638792000000|2021-12-06 12:00:00|1872.1|1869.1|1869.3|1866.3|1872.1|1869.1|1869.3|1866.3|43
1638792300000|2021-12-06 12:05:00|1870.1|1867.1|1871.1|1868.1|1871.1|1868.1|1869.8|1866.8|94
1638792600000|2021-12-06 12:10:00|1871.9|1868.9|1871.9|1868.9|1873.9|1870.9|1871.3|1868.3|123
1638792900000|2021-12-06 12:15:00|1871.3|1868.3|1871.4|1868.4|1872.1|1869.1|1870.1|1867.1|42
1638793200000|2021-12-06 12:20:00|1872.6|1869.6|1872.9|1869.9|1872.9|1869.9|1871.9|1868.9|64
1638793500000|2021-12-06 12:25:00|1872.6|1869.6|1873.4|1870.4|1875.2|1872.2|1872.6|1869.6|121
1638793800000|2021-12-06 12:30:00|1873.1|1870.1|1872.1|1869.1|1873.4|1870.4|1870.6|1867.6|116
1638794100000|2021-12-06 12:35:00|1871.8|1868.8|1872.9|1869.9|1873.6|1870.6|1871.6|1868.6|52
1638794400000|2021-12-06 12:40:00|1872.6|1869.6|1873.4|1870.4|1873.4|1870.4|1872.4|1869.4|29
1638794700000|2021-12-06 12:45:00|1873.1|1870.1|1873.4|1870.4|1873.6|1870.6|1872.6|1869.6|20
1638795000000|2021-12-06 12:50:00|1873.9|1870.9|1872.1|1869.1|1874.9|1871.9|1872.1|1869.1|51
1638795300000|2021-12-06 12:55:00|1871.9|1868.9|1870.9|1867.9|1871.9|1868.9|1870.9|1867.9|97
1638795600000|2021-12-06 13:00:00|1870.6|1867.6|1875.2|1872.2|1875.9|1872.9|1870.1|1867.1|163
1638795900000|2021-12-06 13:05:00|1874.9|1871.9|1875.9|1872.9|1876.4|1873.4|1873.7|1870.7|360
1638796200000|2021-12-06 13:10:00|1876.2|1873.2|1876.4|1873.4|1876.4|1873.4|1872.9|1869.9|259
1638796500000|2021-12-06 13:15:00|1875.4|1872.4|1876.4|1873.4|1879.4|1876.4|1875.4|1872.4|680
1638796800000|2021-12-06 13:20:00|1875.9|1872.9|1876.7|1873.7|1877.7|1874.7|1875.9|1872.9|117
1638797100000|2021-12-06 13:25:00|1876.9|1873.9|1877.7|1874.7|1878.4|1875.4|1876.4|1873.4|131
1638797400000|2021-12-06 13:30:00|1877.4|1874.4|1878.7|1875.7|1879.7|1876.7|1877.4|1874.4|138
1638797700000|2021-12-06 13:35:00|1878.4|1875.4|1879.4|1876.4|1880.4|1877.4|1878.4|1875.4|200
1638798000000|2021-12-06 13:40:00|1878.7|1875.7|1879.4|1876.4|1879.9|1876.9|1878.7|1875.7|90
1638798300000|2021-12-06 13:45:00|1879.7|1876.7|1879.4|1876.4|1880.4|1877.4|1879.4|1876.4|218
1638798600000|2021-12-06 13:50:00|1880|1877|1879|1876|1880|1877|1877|1874|633
1638798900000|2021-12-06 13:55:00|1880|1877|1882|1879|1882|1879|1878|1875|262
1638799200000|2021-12-06 14:00:00|1881.5|1878.5|1883.7|1880.7|1884.5|1881.5|1881.2|1878.2|1014
1638799500000|2021-12-06 14:05:00|1884|1881|1886.5|1883.5|1888|1885|1883.5|1880.5|559
1638799800000|2021-12-06 14:10:00|1886.7|1883.7|1887.5|1884.5|1888.7|1885.7|1885.7|1882.7|287
1638800100000|2021-12-06 14:15:00|1887.7|1884.7|1888.5|1885.5|1889.5|1886.5|1887.7|1884.7|247
1638800400000|2021-12-06 14:20:00|1888.7|1885.7|1887.5|1884.5|1888.7|1885.7|1887.5|1884.5|309
1638800700000|2021-12-06 14:25:00|1887.7|1884.7|1885.5|1882.5|1888|1885|1885.5|1882.5|313
1638801000000|2021-12-06 14:30:00|1884.5|1881.5|1880.5|1877.5|1884.5|1881.5|1880.5|1877.5|290
1638801300000|2021-12-06 14:35:00|1881.5|1878.5|1883|1880|1883|1880|1880|1877|485
1638801600000|2021-12-06 14:40:00|1882.4|1879.4|1884.5|1881.5|1884.5|1881.5|1882|1879|302
1638801900000|2021-12-06 14:45:00|1884|1881|1882|1879|1884|1881|1880.4|1877.4|433
1638802200000|2021-12-06 14:50:00|1882.5|1879.5|1880|1877|1883|1880|1878.4|1875.4|304
1638802500000|2021-12-06 14:55:00|1879.4|1876.4|1881|1878|1882|1879|1879.2|1876.2|138
1638802800000|2021-12-06 15:00:00|1881.2|1878.2|1882|1879|1882|1879|1880.2|1877.2|104
1638803100000|2021-12-06 15:05:00|1881|1878|1884.9|1881.9|1885.2|1882.2|1881|1878|200
1638803400000|2021-12-06 15:10:00|1885.2|1882.2|1887.9|1884.9|1887.9|1884.9|1885.2|1882.2|368
1638803700000|2021-12-06 15:15:00|1888.5|1885.5|1888.7|1885.7|1889.9|1886.9|1888.5|1885.5|260
1638804000000|2021-12-06 15:20:00|1888.9|1885.9|1888.7|1885.7|1888.9|1885.9|1888.5|1885.5|46
1638804300000|2021-12-06 15:25:00|1888.9|1885.9|1890.5|1887.5|1890.5|1887.5|1888.9|1885.9|293
1638804600000|2021-12-06 15:30:00|1890.7|1887.7|1891.7|1888.7|1892.5|1889.5|1890.5|1887.5|265
1638804900000|2021-12-06 15:35:00|1892.5|1889.5|1892.5|1889.5|1893.5|1890.5|1891.5|1888.5|264
1638805200000|2021-12-06 15:40:00|1892.7|1889.7|1886.7|1883.7|1893.5|1890.5|1881.7|1878.7|609
1638805500000|2021-12-06 15:45:00|1887.2|1884.2|1890|1887|1890|1887|1886.5|1883.5|473
1638805800000|2021-12-06 15:50:00|1891|1888|1892.2|1889.2|1892.5|1889.5|1891|1888|161
1638806100000|2021-12-06 15:55:00|1892|1889|1893|1890|1893.5|1890.5|1891|1888|207
1638806400000|2021-12-06 16:00:00|1893.2|1890.2|1897.8|1894.8|1899|1896|1893|1890|815
1638806700000|2021-12-06 16:05:00|1898.5|1895.5|1896.5|1893.5|1900.5|1897.5|1896|1893|601
1638807000000|2021-12-06 16:10:00|1896.3|1893.3|1897.5|1894.5|1897.5|1894.5|1894.2|1891.2|426
1638807300000|2021-12-06 16:15:00|1897.8|1894.8|1899|1896|1899|1896|1897.8|1894.8|386
1638807600000|2021-12-06 16:20:00|1899.5|1896.5|1899|1896|1899.8|1896.8|1898|1895|254
1638807900000|2021-12-06 16:25:00|1900|1897|1903|1900|1904|1901|1899.8|1896.8|557
1638808200000|2021-12-06 16:30:00|1903.2|1900.2|1903|1900|1904|1901|1902|1899|192
1638808500000|2021-12-06 16:35:00|1902.2|1899.2|1899|1896|1902.2|1899.2|1898|1895|546
1638808800000|2021-12-06 16:40:00|1898.5|1895.5|1896.2|1893.2|1898.5|1895.5|1896|1893|362
1638809100000|2021-12-06 16:45:00|1896.8|1893.8|1894.5|1891.5|1897|1894|1894.5|1891.5|340
1638809400000|2021-12-06 16:50:00|1894.7|1891.7|1894.5|1891.5|1894.7|1891.7|1893.5|1890.5|215
1638809700000|2021-12-06 16:55:00|1895|1892|1894|1891|1898.5|1895.5|1894|1891|336
1638810000000|2021-12-06 17:00:00|1893.2|1890.2|1893.5|1890.5|1894|1891|1893|1890|135
1638810300000|2021-12-06 17:05:00|1893|1890|1893|1890|1893|1890|1893|1890|149
1638810600000|2021-12-06 17:10:00|1894|1891|1893|1890|1894|1891|1893|1890|346
1638810900000|2021-12-06 17:15:00|1893.5|1890.5|1895|1892|1895.2|1892.2|1893.5|1890.5|232
1638811200000|2021-12-06 17:20:00|1895.8|1892.8|1898|1895|1898|1895|1895.8|1892.8|229
1638811500000|2021-12-06 17:25:00|1898.2|1895.2|1897|1894|1898.2|1895.2|1897|1894|156
1638811800000|2021-12-06 17:30:00|1896|1893|1895.7|1892.7|1896.5|1893.5|1894.5|1891.5|319
1638812100000|2021-12-06 17:35:00|1896|1893|1896.4|1893.4|1896.4|1893.4|1895.4|1892.4|244
1638812400000|2021-12-06 17:40:00|1896.7|1893.7|1897.2|1894.2|1897.4|1894.4|1896.7|1893.7|87
1638812700000|2021-12-06 17:45:00|1897.4|1894.4|1899|1896|1899|1896|1897.2|1894.2|233
1638813000000|2021-12-06 17:50:00|1900|1897|1894.2|1891.2|1900.5|1897.5|1893|1890|2288
1638813300000|2021-12-06 17:55:00|1894.4|1891.4|1894.4|1891.4|1896|1893|1894|1891|591
1638865800000|2021-12-07 08:30:00|1905.6|1902.6|1903.3|1900.3|1906.6|1903.6|1899.8|1896.8|417
1638866100000|2021-12-07 08:35:00|1903.6|1900.6|1904.8|1901.8|1906.1|1903.1|1902.8|1899.8|222
1638866400000|2021-12-07 08:40:00|1905.3|1902.3|1902.3|1899.3|1905.5|1902.5|1901.8|1898.8|149
1638866700000|2021-12-07 08:45:00|1902|1899|1902.8|1899.8|1903.3|1900.3|1901.8|1898.8|98
1638867000000|2021-12-07 08:50:00|1903|1900|1903.3|1900.3|1903.3|1900.3|1902.8|1899.8|42
1638867300000|2021-12-07 08:55:00|1903|1900|1903|1900|1903|1900|1902.3|1899.3|213
1638867600000|2021-12-07 09:00:00|1903.3|1900.3|1903.3|1900.3|1903.3|1900.3|1902.3|1899.3|34
1638867900000|2021-12-07 09:05:00|1903|1900|1904|1901|1905|1902|1902.8|1899.8|221
1638868200000|2021-12-07 09:10:00|1903.8|1900.8|1905|1902|1905|1902|1903.8|1900.8|47
1638868500000|2021-12-07 09:15:00|1905.3|1902.3|1906.8|1903.8|1906.8|1903.8|1905.3|1902.3|120
1638868800000|2021-12-07 09:20:00|1907.3|1904.3|1912.6|1909.6|1913.1|1910.1|1907.3|1904.3|512
1638869100000|2021-12-07 09:25:00|1912.3|1909.3|1912|1909|1912.3|1909.3|1911.5|1908.5|87
1638869400000|2021-12-07 09:30:00|1912.3|1909.3|1911.8|1908.8|1913.3|1910.3|1911.5|1908.5|77
1638869700000|2021-12-07 09:35:00|1911.5|1908.5|1912.3|1909.3|1912.5|1909.5|1911.5|1908.5|101
1638870000000|2021-12-07 09:40:00|1910.8|1907.8|1913.3|1910.3|1913.3|1910.3|1910.8|1907.8|231
1638870300000|2021-12-07 09:45:00|1913.5|1910.5|1913.5|1910.5|1913.8|1910.8|1913.5|1910.5|91
1638870600000|2021-12-07 09:50:00|1913.8|1910.8|1913.5|1910.5|1913.8|1910.8|1913.5|1910.5|23
1638870900000|2021-12-07 09:55:00|1913.8|1910.8|1913.8|1910.8|1913.8|1910.8|1913.5|1910.5|130
1638871200000|2021-12-07 10:00:00|1912.8|1909.8|1911|1908|1912.8|1909.8|1911|1908|120
1638871500000|2021-12-07 10:05:00|1910|1907|1914.8|1911.8|1915|1912|1910|1907|128
1638871800000|2021-12-07 10:10:00|1914.5|1911.5|1914.5|1911.5|1914.5|1911.5|1914.3|1911.3|134
1638872100000|2021-12-07 10:15:00|1914.3|1911.3|1913.5|1910.5|1914.3|1911.3|1912.5|1909.5|157
1638872400000|2021-12-07 10:20:00|||||||||31
1638872700000|2021-12-07 10:25:00|1913.3|1910.3|1911.8|1908.8|1913.3|1910.3|1911.8|1908.8|37
1638873000000|2021-12-07 10:30:00|1912.2|1909.2|1912.5|1909.5|1913.3|1910.3|1912.2|1909.2|45
1638873300000|2021-12-07 10:35:00|1913.5|1910.5|1913.5|1910.5|1914.3|1911.3|1913|1910|97
1638873600000|2021-12-07 10:40:00|1913.3|1910.3|1911.8|1908.8|1913.3|1910.3|1911.8|1908.8|34
1638873900000|2021-12-07 10:45:00|1911.5|1908.5|1910.8|1907.8|1911.8|1908.8|1910.8|1907.8|145
1638874200000|2021-12-07 10:50:00|1911|1908|1911|1908|1912|1909|1911|1908|58
1638874500000|2021-12-07 10:55:00|1911.8|1908.8|1911|1908|1912.8|1909.8|1911|1908|68
1638874800000|2021-12-07 11:00:00|1911.2|1908.2|1909|1906|1911.8|1908.8|1909|1906|107
1638875100000|2021-12-07 11:05:00|1908.8|1905.8|1909|1906|1909.2|1906.2|1908|1905|34
1638875400000|2021-12-07 11:10:00|1909.2|1906.2|1909|1906|1909.2|1906.2|1908.2|1905.2|28
1638875700000|2021-12-07 11:15:00|1909.2|1906.2|1909|1906|1910.2|1907.2|1909|1906|39
1638876000000|2021-12-07 11:20:00|1910|1907|1911.2|1908.2|1911.8|1908.8|1909.8|1906.8|100
1638876300000|2021-12-07 11:25:00|1910.3|1907.3|1912|1909|1912|1909|1910.3|1907.3|101
1638876600000|2021-12-07 11:30:00|1912.2|1909.2|1912|1909|1912.2|1909.2|1911.2|1908.2|48
1638876900000|2021-12-07 11:35:00|1912.2|1909.2|1913|1910|1913.7|1910.7|1912.2|1909.2|89
1638877200000|2021-12-07 11:40:00|1912.7|1909.7|1911.2|1908.2|1913.7|1910.7|1911.2|1908.2|123
1638877500000|2021-12-07 11:45:00|1911.5|1908.5|1908.2|1905.2|1911.5|1908.5|1908|1905|178
1638877800000|2021-12-07 11:50:00|1908.5|1905.5|1908.5|1905.5|1909|1906|1907.5|1904.5|69
1638878100000|2021-12-07 11:55:00|1908.7|1905.7|1911.7|1908.7|1911.7|1908.7|1908.7|1905.7|198
1638878400000|2021-12-07 12:00:00|1912|1909|1913.5|1910.5|1913.7|1910.7|1911.7|1908.7|106
1638878700000|2021-12-07 12:05:00|1913.2|1910.2|1913|1910|1913.7|1910.7|1912.7|1909.7|39
1638879000000|2021-12-07 12:10:00|1912.7|1909.7|1914|1911|1914.7|1911.7|1912.7|1909.7|198
1638879300000|2021-12-07 12:15:00|1914.2|1911.2|1914|1911|1914.7|1911.7|1914|1911|101
1638879600000|2021-12-07 12:20:00|1913.7|1910.7|1913.7|1910.7|1913.7|1910.7|1913.7|1910.7|67
1638879900000|2021-12-07 12:25:00|1913|1910|1911.7|1908.7|1913|1910|1910.7|1907.7|170
1638880200000|2021-12-07 12:30:00|1912|1909|1911.7|1908.7|1912|1909|1911.7|1908.7|46
1638880500000|2021-12-07 12:35:00|1912|1909|1912|1909|1913.5|1910.5|1911.7|1908.7|87
1638880800000|2021-12-07 12:40:00|1911.7|1908.7|1914.7|1911.7|1914.7|1911.7|1911|1908|116
1638881100000|2021-12-07 12:45:00|1913.7|1910.7|1909.2|1906.2|1914|1911|1908.2|1905.2|51
1638881400000|2021-12-07 12:50:00|1909|1906|1909.7|1906.7|1910.2|1907.2|1909|1906|60
1638881700000|2021-12-07 12:55:00|1910|1907|1910.5|1907.5|1910.5|1907.5|1908.7|1905.7|70
1638882000000|2021-12-07 13:00:00|1911.7|1908.7|1907|1904|1912.7|1909.7|1906.7|1903.7|294
1638882300000|2021-12-07 13:05:00|1906.7|1903.7|1903.4|1900.4|1909.2|1906.2|1902.2|1899.2|475
1638882600000|2021-12-07 13:10:00|1903.2|1900.2|1910.7|1907.7|1910.7|1907.7|1903.2|1900.2|329
1638882900000|2021-12-07 13:15:00|1911|1908|1911|1908|1912|1909|1910.5|1907.5|119
1638883200000|2021-12-07 13:20:00|1911.7|1908.7|1915|1912|1915.7|1912.7|1910.2|1907.2|489
1638883500000|2021-12-07 13:25:00|1914.7|1911.7|1913.2|1910.2|1916.2|1913.2|1912.7|1909.7|417
1638883800000|2021-12-07 13:30:00|1913.7|1910.7|1915.2|1912.2|1915.2|1912.2|1913.2|1910.2|325
1638884100000|2021-12-07 13:35:00|1915|1912|1915.2|1912.2|1916.2|1913.2|1915|1912|104
1638884400000|2021-12-07 13:40:00|1914.7|1911.7|1914.2|1911.2|1915.2|1912.2|1913.2|1910.2|175
1638884700000|2021-12-07 13:45:00|1915.2|1912.2|1917.2|1914.2|1917.7|1914.7|1915.2|1912.2|543
1638885000000|2021-12-07 13:50:00|1916.2|1913.2|1916.4|1913.4|1916.4|1913.4|1915.7|1912.7|296
1638885300000|2021-12-07 13:55:00|1916.7|1913.7|1918.2|1915.2|1918.2|1915.2|1916.2|1913.2|311
1638885600000|2021-12-07 14:00:00|1917.7|1914.7|1917.2|1914.2|1917.7|1914.7|1917.2|1914.2|212
1638885900000|2021-12-07 14:05:00|1916.7|1913.7|1913.7|1910.7|1916.7|1913.7|1913.7|1910.7|391
1638886200000|2021-12-07 14:10:00|1912.7|1909.7|1910.7|1907.7|1912.9|1909.9|1910.7|1907.7|488
1638886500000|2021-12-07 14:15:00|1909.9|1906.9|1909.7|1906.7|1909.9|1906.9|1908.7|1905.7|312
1638886800000|2021-12-07 14:20:00|1909.2|1906.2|1912.2|1909.2|1912.2|1909.2|1909.2|1906.2|214
1638887100000|2021-12-07 14:25:00|1911.7|1908.7|1914.2|1911.2|1914.2|1911.2|1911.7|1908.7|97
1638887400000|2021-12-07 14:30:00|1913.7|1910.7|1915.4|1912.4|1916.2|1913.2|1913.4|1910.4|547
1638887700000|2021-12-07 14:35:00|1915.2|1912.2|1914.7|1911.7|1915.7|1912.7|1913.7|1910.7|102
1638888000000|2021-12-07 14:40:00|1915.2|1912.2|1911.7|1908.7|1916.4|1913.4|1911.7|1908.7|349
1638888300000|2021-12-07 14:45:00|1911.2|1908.2|1917.2|1914.2|1917.2|1914.2|1911.2|1908.2|264
1638888600000|2021-12-07 14:50:00|1918.2|1915.2|1919.2|1916.2|1919.2|1916.2|1918.2|1915.2|238
1638888900000|2021-12-07 14:55:00|1918.2|1915.2|1920.2|1917.2|1920.2|1917.2|1918.2|1915.2|716
1638889200000|2021-12-07 15:00:00|1921.2|1918.2|1921.2|1918.2|1922.2|1919.2|1920.2|1917.2|774
1638889500000|2021-12-07 15:05:00|1920.4|1917.4|1920.7|1917.7|1921.2|1918.2|1918.7|1915.7|318
1638889800000|2021-12-07 15:10:00|1920.9|1917.9|1921.7|1918.7|1921.7|1918.7|1920.7|1917.7|171
1638890100000|2021-12-07 15:15:00|1922.7|1919.7|1921.9|1918.9|1922.7|1919.7|1921.7|1918.7|296
1638890400000|2021-12-07 15:20:00|1922.2|1919.2|1922.6|1919.6|1923.2|1920.2|1921.9|1918.9|580
1638890700000|2021-12-07 15:25:00|1921.9|1918.9|1922.1|1919.1|1922.1|1919.1|1920.6|1917.6|326
1638891000000|2021-12-07 15:30:00|1923.1|1920.1|1924.1|1921.1|1924.1|1921.1|1922.1|1919.1|248
1638891300000|2021-12-07 15:35:00|1924.6|1921.6|1924.1|1921.1|1925.1|1922.1|1924.1|1921.1|373
1638891600000|2021-12-07 15:40:00|1924.4|1921.4|1925.1|1922.1|1925.1|1922.1|1924.1|1921.1|217
1638891900000|2021-12-07 15:45:00|1924.9|1921.9|1923.2|1920.2|1925.1|1922.1|1922.6|1919.6|435
1638892200000|2021-12-07 15:50:00|1922.4|1919.4|1921.4|1918.4|1922.4|1919.4|1921.2|1918.2|212
1638892500000|2021-12-07 15:55:00|1921.2|1918.2|1922.2|1919.2|1922.2|1919.2|1921.2|1918.2|114
1638892800000|2021-12-07 16:00:00|1923.2|1920.2|1926.2|1923.2|1926.2|1923.2|1923.2|1920.2|1025
1638893100000|2021-12-07 16:05:00|1926.4|1923.4|1925.2|1922.2|1926.4|1923.4|1925.2|1922.2|190
1638893400000|2021-12-07 16:10:00|1925.4|1922.4|1925.4|1922.4|1925.6|1922.6|1924.6|1921.6|337
1638893700000|2021-12-07 16:15:00|1925.6|1922.6|1925.4|1922.4|1926.2|1923.2|1925.2|1922.2|310
1638894000000|2021-12-07 16:20:00|1925.2|1922.2|1922.4|1919.4|1925.4|1922.4|1922.4|1919.4|177
1638894300000|2021-12-07 16:25:00|1922.6|1919.6|1922.4|1919.4|1922.6|1919.6|1922.2|1919.2|222
1638894600000|2021-12-07 16:30:00|1922.6|1919.6|1919.9|1916.9|1922.6|1919.6|1919.1|1916.1|337
1638894900000|2021-12-07 16:35:00|1920.1|1917.1|1920.9|1917.9|1920.9|1917.9|1919.9|1916.9|188
1638895200000|2021-12-07 16:40:00|1920.3|1917.3|1921.1|1918.1|1921.1|1918.1|1920.3|1917.3|200
1638895500000|2021-12-07 16:45:00|1920.1|1917.1|1923.6|1920.6|1924.3|1921.3|1920.1|1917.1|566
1638895800000|2021-12-07 16:50:00|1923.9|1920.9|1924.1|1921.1|1924.1|1921.1|1923.9|1920.9|145
1638896100000|2021-12-07 16:55:00|1923.1|1920.1|1922.1|1919.1|1923.9|1920.9|1920.6|1917.6|236
1638896400000|2021-12-07 17:00:00|1922.6|1919.6|1922.1|1919.1|1922.6|1919.6|1922.1|1919.1|295
1638896700000|2021-12-07 17:05:00|1921.3|1918.3|1923.6|1920.6|1923.6|1920.6|1921.3|1918.3|246
1638897000000|2021-12-07 17:10:00|1924.6|1921.6|1927.6|1924.6|1927.6|1924.6|1924.1|1921.1|446
1638897300000|2021-12-07 17:15:00|1926.6|1923.6|1926.8|1923.8|1927.6|1924.6|1926.6|1923.6|246
1638897600000|2021-12-07 17:20:00|1927.3|1924.3|1928.6|1925.6|1929|1926|1926.6|1923.6|325
1638897900000|2021-12-07 17:25:00|1927.8|1924.8|1927.6|1924.6|1927.8|1924.8|1926.8|1923.8|389
1638898200000|2021-12-07 17:30:00|1928.3|1925.3|1928.6|1925.6|1928.6|1925.6|1927.6|1924.6|302
1638898500000|2021-12-07 17:35:00|1928.8|1925.8|1930.6|1927.6|1930.6|1927.6|1928.6|1925.6|866
1638898800000|2021-12-07 17:40:00|||||||||307
1638899100000|2021-12-07 17:45:00|1930.1|1927.1|1930.6|1927.6|1930.6|1927.6|1928.6|1925.6|987
1638899400000|2021-12-07 17:50:00|1929.6|1926.6|1927|1924|1932|1929|1927|1924|3237
1638899700000|2021-12-07 17:55:00|1927.6|1924.6|1926.8|1923.8|1927.6|1924.6|1924|1921|1228
1638952200000|2021-12-08 08:30:00|1919.6|1916.6|1922.6|1919.6|1922.6|1919.6|1918.6|1915.6|298
1638952500000|2021-12-08 08:35:00|1922.4|1919.4|1917.6|1914.6|1922.4|1919.4|1917.6|1914.6|117
1638952800000|2021-12-08 08:40:00|1917.9|1914.9|1918.6|1915.6|1919.9|1916.9|1917.9|1914.9|37
1638953100000|2021-12-08 08:45:00|1919.9|1916.9|1919.6|1916.6|1921.7|1918.7|1919.6|1916.6|162
1638953400000|2021-12-08 08:50:00|1919.4|1916.4|1918.9|1915.9|1919.4|1916.4|1918.9|1915.9|29
1638953700000|2021-12-08 08:55:00|1919.1|1916.1|1918.4|1915.4|1920.1|1917.1|1918.4|1915.4|43
1638954000000|2021-12-08 09:00:00|1918.1|1915.1|1917.6|1914.6|1918.4|1915.4|1917.6|1914.6|55
1638954300000|2021-12-08 09:05:00|1918.1|1915.1|1919.4|1916.4|1919.4|1916.4|1917.6|1914.6|30
1638954600000|2021-12-08 09:10:00|1919.1|1916.1|1918.4|1915.4|1919.4|1916.4|1918.4|1915.4|29
1638954900000|2021-12-08 09:15:00|1918.6|1915.6|1919.4|1916.4|1919.6|1916.6|1918.6|1915.6|12
1638955200000|2021-12-08 09:20:00|1919.6|1916.6|1920.4|1917.4|1920.6|1917.6|1919.6|1916.6|50
1638955500000|2021-12-08 09:25:00|1920.6|1917.6|1922.1|1919.1|1922.6|1919.6|1920.4|1917.4|45
1638955800000|2021-12-08 09:30:00|1922.4|1919.4|1922.6|1919.6|1922.9|1919.9|1922.1|1919.1|41
1638956100000|2021-12-08 09:35:00|1922.9|1919.9|1922.9|1919.9|1922.9|1919.9|1922.9|1919.9|63
1638956400000|2021-12-08 09:40:00|1923.4|1920.4|1923.4|1920.4|1923.4|1920.4|1923.4|1920.4|292
1638956700000|2021-12-08 09:45:00|||||||||8
1638957000000|2021-12-08 09:50:00|||||||||37
1638957300000|2021-12-08 09:55:00|1923.9|1920.9|1925.1|1922.1|1925.4|1922.4|1923.9|1920.9|203
1638957600000|2021-12-08 10:00:00|1925.4|1922.4|1928.9|1925.9|1929.1|1926.1|1925.4|1922.4|492
1638957900000|2021-12-08 10:05:00|||||||||13
1638958200000|2021-12-08 10:10:00|1929.1|1926.1|1929.9|1926.9|1929.9|1926.9|1928.9|1925.9|26
1638958500000|2021-12-08 10:15:00|1928.9|1925.9|1929.9|1926.9|1929.9|1926.9|1928.9|1925.9|47
1638958800000|2021-12-08 10:20:00|1928.9|1925.9|1928.9|1925.9|1928.9|1925.9|1928.9|1925.9|86
1638959100000|2021-12-08 10:25:00|1929.1|1926.1|1928.9|1925.9|1929.1|1926.1|1928.9|1925.9|13
1638959400000|2021-12-08 10:30:00|1929.1|1926.1|1929.9|1926.9|1929.9|1926.9|1929.1|1926.1|118
1638959700000|2021-12-08 10:35:00|||||||||15
1638960000000|2021-12-08 10:40:00|1930.9|1927.9|1929.1|1926.1|1930.9|1927.9|1929.1|1926.1|140
1638960300000|2021-12-08 10:45:00|1928.6|1925.6|1927.1|1924.1|1928.6|1925.6|1926.1|1923.1|184
1638960600000|2021-12-08 10:50:00|1927.4|1924.4|1927.9|1924.9|1928.1|1925.1|1926.9|1923.9|49
1638960900000|2021-12-08 10:55:00|1927.1|1924.1|1927.9|1924.9|1928.1|1925.1|1927.1|1924.1|57
1638961200000|2021-12-08 11:00:00|1928.1|1925.1|1926.1|1923.1|1928.1|1925.1|1926.1|1923.1|54
1638961500000|2021-12-08 11:05:00|1925.9|1922.9|1926.9|1923.9|1926.9|1923.9|1925.9|1922.9|46
1638961800000|2021-12-08 11:10:00|||||||||7
1638962100000|2021-12-08 11:15:00|1926.4|1923.4|1925.1|1922.1|1926.4|1923.4|1925.1|1922.1|83
1638962400000|2021-12-08 11:20:00|||||||||6
1638962700000|2021-12-08 11:25:00|1924.4|1921.4|1924.6|1921.6|1925.4|1922.4|1924.4|1921.4|157
1638963000000|2021-12-08 11:30:00|1924.9|1921.9|1925.6|1922.6|1925.6|1922.6|1924.9|1921.9|15
1638963300000|2021-12-08 11:35:00|1925.4|1922.4|1924.4|1921.4|1925.4|1922.4|1924.4|1921.4|22
1638963600000|2021-12-08 11:40:00|1923.8|1920.8|1923.4|1920.4|1923.8|1920.8|1923.4|1920.4|22
1638963900000|2021-12-08 11:45:00|1922.8|1919.8|1927.4|1924.4|1927.6|1924.6|1922.6|1919.6|198
1638964200000|2021-12-08 11:50:00|1927.6|1924.6|1926.8|1923.8|1927.6|1924.6|1925.8|1922.8|53
1638964500000|2021-12-08 11:55:00|1926.6|1923.6|1927.6|1924.6|1928.4|1925.4|1926.4|1923.4|31
1638964800000|2021-12-08 12:00:00|1927.9|1924.9|1928.8|1925.8|1928.8|1925.8|1927.6|1924.6|132
1638965100000|2021-12-08 12:05:00|1928.6|1925.6|1931.4|1928.4|1932.9|1929.9|1927.4|1924.4|250
1638965400000|2021-12-08 12:10:00|1931.6|1928.6|1932.1|1929.1|1933.4|1930.4|1931.6|1928.6|117
1638965700000|2021-12-08 12:15:00|1933.1|1930.1|1934.3|1931.3|1935.3|1932.3|1933.1|1930.1|415
1638966000000|2021-12-08 12:20:00|1935.3|1932.3|1932.3|1929.3|1935.3|1932.3|1932.3|1929.3|177
1638966300000|2021-12-08 12:25:00|1932.6|1929.6|1932.3|1929.3|1932.6|1929.6|1931.3|1928.3|30
1638966600000|2021-12-08 12:30:00|1932.8|1929.8|1932.3|1929.3|1932.8|1929.8|1932.3|1929.3|29
1638966900000|2021-12-08 12:35:00|1932.6|1929.6|1932.6|1929.6|1932.6|1929.6|1932.3|1929.3|10
1638967200000|2021-12-08 12:40:00|1932.8|1929.8|1931.6|1928.6|1933.1|1930.1|1931.6|1928.6|35
1638967500000|2021-12-08 12:45:00|1930.6|1927.6|1931.6|1928.6|1931.6|1928.6|1930.3|1927.3|47
1638967800000|2021-12-08 12:50:00|1931.3|1928.3|1930.3|1927.3|1931.3|1928.3|1930.3|1927.3|59
1638968100000|2021-12-08 12:55:00|1930.6|1927.6|1933.3|1930.3|1933.3|1930.3|1930.6|1927.6|73
1638968400000|2021-12-08 13:00:00|1933.6|1930.6|1937.3|1934.3|1937.3|1934.3|1933.6|1930.6|437
1638968700000|2021-12-08 13:05:00|1938.3|1935.3|1937.8|1934.8|1938.3|1935.3|1937.8|1934.8|204
1638969000000|2021-12-08 13:10:00|1937.3|1934.3|1939.3|1936.3|1939.3|1936.3|1937.3|1934.3|328
1638969300000|2021-12-08 13:15:00|1938.3|1935.3|1938.3|1935.3|1938.9|1935.9|1937.1|1934.1|409
1638969600000|2021-12-08 13:20:00|1938.1|1935.1|1937.3|1934.3|1938.6|1935.6|1937.3|1934.3|83
1638969900000|2021-12-08 13:25:00|1937.9|1934.9|1937.9|1934.9|1938.9|1935.9|1937.9|1934.9|159
1638970200000|2021-12-08 13:30:00|1938.1|1935.1|1941.9|1938.9|1941.9|1938.9|1937.9|1934.9|1164
1638970500000|2021-12-08 13:35:00|1941.6|1938.6|1942.4|1939.4|1942.6|1939.6|1941.4|1938.4|182
1638970800000|2021-12-08 13:40:00|||||||||178
1638971100000|2021-12-08 13:45:00|1941.4|1938.4|1942.4|1939.4|1942.4|1939.4|1941.4|1938.4|290
1638971400000|2021-12-08 13:50:00|||||||||224
1638971700000|2021-12-08 13:55:00|1942.9|1939.9|1946.4|1943.4|1947.4|1944.4|1942.9|1939.9|745
1638972000000|2021-12-08 14:00:00|1945.4|1942.4|1946.8|1943.8|1947.6|1944.6|1945.4|1942.4|419
1638972300000|2021-12-08 14:05:00|1946.6|1943.6|1947.4|1944.4|1948.4|1945.4|1946.6|1943.6|287
1638972600000|2021-12-08 14:10:00|1946.8|1943.8|1947.4|1944.4|1947.4|1944.4|1945.6|1942.6|142
1638972900000|2021-12-08 14:15:00|1946.8|1943.8|1944.1|1941.1|1946.8|1943.8|1944.1|1941.1|272
1638973200000|2021-12-08 14:20:00|1943.8|1940.8|1947.8|1944.8|1947.8|1944.8|1942.8|1939.8|521
1638973500000|2021-12-08 14:25:00|1947.6|1944.6|1951.4|1948.4|1951.8|1948.8|1947.4|1944.4|387
1638973800000|2021-12-08 14:30:00|1950.6|1947.6|1948.8|1945.8|1952.4|1949.4|1948.8|1945.8|816
1638974100000|2021-12-08 14:35:00|1948.4|1945.4|1949.4|1946.4|1949.8|1946.8|1947.8|1944.8|1168
1638974400000|2021-12-08 14:40:00|1948.9|1945.9|1948.4|1945.4|1949.4|1946.4|1948.1|1945.1|305
1638974700000|2021-12-08 14:45:00|1948.1|1945.1|1947.4|1944.4|1948.4|1945.4|1947.1|1944.1|579
1638975000000|2021-12-08 14:50:00|1947.6|1944.6|1948.8|1945.8|1949.8|1946.8|1947.6|1944.6|466
1638975300000|2021-12-08 14:55:00|1948.3|1945.3|1945.8|1942.8|1949.1|1946.1|1945.8|1942.8|527
1638975600000|2021-12-08 15:00:00|1946.8|1943.8|1950.3|1947.3|1950.3|1947.3|1946.8|1943.8|292
1638975900000|2021-12-08 15:05:00|1949.3|1946.3|1949.8|1946.8|1950.3|1947.3|1948.3|1945.3|287
1638976200000|2021-12-08 15:10:00|1950.3|1947.3|1948.3|1945.3|1950.3|1947.3|1947.3|1944.3|437
1638976500000|2021-12-08 15:15:00|1948.8|1945.8|1948.3|1945.3|1950.3|1947.3|1948.1|1945.1|404
1638976800000|2021-12-08 15:20:00|1948.6|1945.6|1948.6|1945.6|1948.6|1945.6|1948.6|1945.6|90
1638977100000|2021-12-08 15:25:00|1949.1|1946.1|1950.3|1947.3|1950.3|1947.3|1949.1|1946.1|279
1638977400000|2021-12-08 15:30:00|1950.1|1947.1|1950.1|1947.1|1950.3|1947.3|1949.8|1946.8|321
1638977700000|2021-12-08 15:35:00|1950.3|1947.3|1953.1|1950.1|1953.8|1950.8|1950.3|1947.3|627
1638978000000|2021-12-08 15:40:00|1953.6|1950.6|1955.8|1952.8|1955.8|1952.8|1953.6|1950.6|575
1638978300000|2021-12-08 15:45:00|1954.8|1951.8|1954.3|1951.3|1955.3|1952.3|1954.3|1951.3|339
1638978600000|2021-12-08 15:50:00|1953.3|1950.3|1955.8|1952.8|1955.8|1952.8|1953.3|1950.3|193
1638978900000|2021-12-08 15:55:00|1956.1|1953.1|1956.8|1953.8|1957.8|1954.8|1955.8|1952.8|548
1638979200000|2021-12-08 16:00:00|1956.3|1953.3|1957.3|1954.3|1957.3|1954.3|1956.3|1953.3|306
1638979500000|2021-12-08 16:05:00|||||||||149
1638979800000|2021-12-08 16:10:00|1957.5|1954.5|1958.3|1955.3|1958.3|1955.3|1957.5|1954.5|243
1638980100000|2021-12-08 16:15:00|1957.5|1954.5|1957.3|1954.3|1958.3|1955.3|1957.3|1954.3|227
1638980400000|2021-12-08 16:20:00|1958.3|1955.3|1958.3|1955.3|1958.3|1955.3|1957.3|1954.3|165
1638980700000|2021-12-08 16:25:00|1957.8|1954.8|1957.5|1954.5|1958.3|1955.3|1957.3|1954.3|289
1638981000000|2021-12-08 16:30:00|1958.1|1955.1|1957.8|1954.8|1958.3|1955.3|1957.5|1954.5|264
1638981300000|2021-12-08 16:35:00|1957.5|1954.5|1957.8|1954.8|1957.8|1954.8|1956.8|1953.8|202
1638981600000|2021-12-08 16:40:00|1958|1955|1956.3|1953.3|1958.3|1955.3|1956.3|1953.3|325
1638981900000|2021-12-08 16:45:00|1956.5|1953.5|1956.3|1953.3|1956.8|1953.8|1956.3|1953.3|80
1638982200000|2021-12-08 16:50:00|1956.8|1953.8|1956.8|1953.8|1956.8|1953.8|1956.5|1953.5|216
1638982500000|2021-12-08 16:55:00|1957.8|1954.8|1956.8|1953.8|1958.8|1955.8|1956.8|1953.8|340
1638982800000|2021-12-08 17:00:00|1957|1954|1957.8|1954.8|1957.8|1954.8|1957|1954|249
1638983100000|2021-12-08 17:05:00|1957.3|1954.3|1960.8|1957.8|1960.8|1957.8|1956.8|1953.8|477
1638983400000|2021-12-08 17:10:00|1961|1958|1960.8|1957.8|1961.3|1958.3|1960.8|1957.8|538
1638983700000|2021-12-08 17:15:00|1961|1958|1963.3|1960.3|1963.8|1960.8|1960.8|1957.8|499
1638984000000|2021-12-08 17:20:00|1963.5|1960.5|1967.3|1964.3|1967.3|1964.3|1962.8|1959.8|651
1638984300000|2021-12-08 17:25:00|1967.8|1964.8|1968.3|1965.3|1968.3|1965.3|1967.3|1964.3|676
1638984600000|2021-12-08 17:30:00|1966.8|1963.8|1969.8|1966.8|1969.8|1966.8|1966.8|1963.8|501
1638984900000|2021-12-08 17:35:00|1970.8|1967.8|1967.2|1964.2|1970.8|1967.8|1967.2|1964.2|861
1638985200000|2021-12-08 17:40:00|1966.8|1963.8|1967.5|1964.5|1969.2|1966.2|1966.8|1963.8|573
1638985500000|2021-12-08 17:45:00|1968|1965|1968.2|1965.2|1968.2|1965.2|1966.7|1963.7|679
1638985800000|2021-12-08 17:50:00|1967.7|1964.7|1963.7|1960.7|1968.2|1965.2|1962.2|1959.2|2526
1638986100000|2021-12-08 17:55:00|1963.2|1960.2|1961.7|1958.7|1964.5|1961.5|1960.7|1957.7|1611
1639038600000|2021-12-09 08:30:00|1961.6|1958.6|1968.3|1965.3|1968.3|1965.3|1961.6|1958.6|516
1639038900000|2021-12-09 08:35:00|1967.1|1964.1|1961.3|1958.3|1967.3|1964.3|1961.3|1958.3|246
1639039200000|2021-12-09 08:40:00|1961.8|1958.8|1959.1|1956.1|1961.8|1958.8|1958.6|1955.6|220
1639039500000|2021-12-09 08:45:00|1960.1|1957.1|1959.3|1956.3|1961.3|1958.3|1957.8|1954.8|101
1639039800000|2021-12-09 08:50:00|1959.8|1956.8|1958.3|1955.3|1960.1|1957.1|1958.3|1955.3|136
1639040100000|2021-12-09 08:55:00|1958.1|1955.1|1958.8|1955.8|1959.1|1956.1|1957.8|1954.8|178
1639040400000|2021-12-09 09:00:00|1958.6|1955.6|1957.3|1954.3|1960.1|1957.1|1957.3|1954.3|341
1639040700000|2021-12-09 09:05:00|1956.6|1953.6|1951.8|1948.8|1956.6|1953.6|1951.8|1948.8|509
1639041000000|2021-12-09 09:10:00|1951.6|1948.6|1955.3|1952.3|1955.3|1952.3|1951.6|1948.6|101
1639041300000|2021-12-09 09:15:00|1954.6|1951.6|1954.3|1951.3|1954.6|1951.6|1953.6|1950.6|25
1639041600000|2021-12-09 09:20:00|1953.6|1950.6|1956.3|1953.3|1956.3|1953.3|1953.6|1950.6|24
1639041900000|2021-12-09 09:25:00|1957.1|1954.1|1957.3|1954.3|1957.3|1954.3|1957.1|1954.1|15
1639042200000|2021-12-09 09:30:00|1957.1|1954.1|1958.6|1955.6|1959.3|1956.3|1956.3|1953.3|78
1639042500000|2021-12-09 09:35:00|1959.1|1956.1|1959.3|1956.3|1959.3|1956.3|1958.6|1955.6|31
1639042800000|2021-12-09 09:40:00|1959.1|1956.1|1959.1|1956.1|1959.1|1956.1|1958.6|1955.6|19
1639043100000|2021-12-09 09:45:00|1959.3|1956.3|1957.3|1954.3|1959.3|1956.3|1957.3|1954.3|39
1639043400000|2021-12-09 09:50:00|1957.1|1954.1|1955.8|1952.8|1957.1|1954.1|1955.8|1952.8|59
1639043700000|2021-12-09 09:55:00|1955.6|1952.6|1956.3|1953.3|1956.3|1953.3|1955.1|1952.1|51
1639044000000|2021-12-09 10:00:00|1956.1|1953.1|1956.6|1953.6|1958.1|1955.1|1956.1|1953.1|221
1639044300000|2021-12-09 10:05:00|1956.3|1953.3|1957.1|1954.1|1958.1|1955.1|1956.3|1953.3|136
1639044600000|2021-12-09 10:10:00|1956.8|1953.8|1956.3|1953.3|1956.8|1953.8|1956.3|1953.3|20
1639044900000|2021-12-09 10:15:00|1955.8|1952.8|1954.8|1951.8|1956.5|1953.5|1954.8|1951.8|17
1639045200000|2021-12-09 10:20:00|1954.5|1951.5|1955|1952|1955|1952|1953.8|1950.8|93
1639045500000|2021-12-09 10:25:00|1955.8|1952.8|1956.3|1953.3|1956.8|1953.8|1955.3|1952.3|66
1639045800000|2021-12-09 10:30:00|1956.5|1953.5|1955.8|1952.8|1957.5|1954.5|1955.3|1952.3|153
1639046100000|2021-12-09 10:35:00|1955.5|1952.5|1955|1952|1956.5|1953.5|1955|1952|95
1639046400000|2021-12-09 10:40:00|1955.3|1952.3|1953.5|1950.5|1955.3|1952.3|1953.5|1950.5|15
1639046700000|2021-12-09 10:45:00|1952.8|1949.8|1953.3|1950.3|1953.3|1950.3|1952|1949|45
1639047000000|2021-12-09 10:50:00|1953.5|1950.5|1954.8|1951.8|1954.8|1951.8|1953.3|1950.3|8
1639047300000|2021-12-09 10:55:00|1955|1952|1954|1951|1955.5|1952.5|1954|1951|16
1639047600000|2021-12-09 11:00:00|1954.3|1951.3|1954|1951|1954.8|1951.8|1954|1951|38
1639047900000|2021-12-09 11:05:00|1953.8|1950.8|1953.8|1950.8|1954.8|1951.8|1953.8|1950.8|23
1639048200000|2021-12-09 11:10:00|1953.3|1950.3|1951|1948|1953.8|1950.8|1951|1948|87
1639048500000|2021-12-09 11:15:00|1952|1949|1951|1948|1952|1949|1951|1948|73
1639048800000|2021-12-09 11:20:00|1951.3|1948.3|1951.8|1948.8|1952.3|1949.3|1951|1948|40
1639049100000|2021-12-09 11:25:00|1951.5|1948.5|1952.5|1949.5|1952.8|1949.8|1951|1948|19
1639049400000|2021-12-09 11:30:00|1952.8|1949.8|1954.8|1951.8|1954.8|1951.8|1952.5|1949.5|47
1639049700000|2021-12-09 11:35:00|1954.3|1951.3|1954.5|1951.5|1954.8|1951.8|1954|1951|32
1639050000000|2021-12-09 11:40:00|1954|1951|1953.8|1950.8|1954.5|1951.5|1953.8|1950.8|36
1639050300000|2021-12-09 11:45:00|1953.5|1950.5|1950.8|1947.8|1953.8|1950.8|1950|1947|68
1639050600000|2021-12-09 11:50:00|1950.5|1947.5|1952.8|1949.8|1952.8|1949.8|1950.5|1947.5|125
1639050900000|2021-12-09 11:55:00|1952.3|1949.3|1952|1949|1952.8|1949.8|1952|1949|20
1639051200000|2021-12-09 12:00:00|1952.3|1949.3|1954|1951|1954|1951|1952.3|1949.3|108
1639051500000|2021-12-09 12:05:00|1953.8|1950.8|1954.8|1951.8|1955.5|1952.5|1952.8|1949.8|204
1639051800000|2021-12-09 12:10:00|1954.5|1951.5|1955|1952|1955.5|1952.5|1953.8|1950.8|81
1639052100000|2021-12-09 12:15:00|1955.3|1952.3|1954.3|1951.3|1956.8|1953.8|1954.3|1951.3|46
1639052400000|2021-12-09 12:20:00|1954|1951|1950|1947|1954|1951|1949|1946|71
1639052700000|2021-12-09 12:25:00|1949.8|1946.8|1948|1945|1950.8|1947.8|1946|1943|333
1639053000000|2021-12-09 12:30:00|1949|1946|1947.5|1944.5|1950|1947|1946.5|1943.5|203
1639053300000|2021-12-09 12:35:00|1948|1945|1949.3|1946.3|1949.3|1946.3|1947.5|1944.5|51
1639053600000|2021-12-09 12:40:00|1949.5|1946.5|1948.5|1945.5|1950.3|1947.3|1948.5|1945.5|81
1639053900000|2021-12-09 12:45:00|1949.3|1946.3|1948.5|1945.5|1950.3|1947.3|1947.5|1944.5|169
1639054200000|2021-12-09 12:50:00|1948.3|1945.3|1947.2|1944.2|1948.3|1945.3|1946.2|1943.2|135
1639054500000|2021-12-09 12:55:00|1947.5|1944.5|1945.2|1942.2|1947.5|1944.5|1944.5|1941.5|626
1639054800000|2021-12-09 13:00:00|1945.5|1942.5|1938|1935|1947|1944|1937|1934|1316
1639055100000|2021-12-09 13:05:00|1938.7|1935.7|1940.7|1937.7|1941.5|1938.5|1938|1935|374
1639055400000|2021-12-09 13:10:00|1941|1938|1943|1940|1949.5|1946.5|1941|1938|638
1639055700000|2021-12-09 13:15:00|1942.7|1939.7|1941.5|1938.5|1943|1940|1941|1938|297
1639056000000|2021-12-09 13:20:00|1941.2|1938.2|1940.5|1937.5|1942.5|1939.5|1940.5|1937.5|214
1639056300000|2021-12-09 13:25:00|1941.2|1938.2|1943.5|1940.5|1945.5|1942.5|1940.5|1937.5|493
1639056600000|2021-12-09 13:30:00|1943.2|1940.2|1941.5|1938.5|1945.2|1942.2|1940.5|1937.5|340
1639056900000|2021-12-09 13:35:00|1941.2|1938.2|1941.7|1938.7|1943|1940|1941.2|1938.2|169
1639057200000|2021-12-09 13:40:00|1942|1939|1943.2|1940.2|1945.2|1942.2|1942|1939|265
1639057500000|2021-12-09 13:45:00|1943.5|1940.5|1941.5|1938.5|1943.5|1940.5|1941|1938|160
1639057800000|2021-12-09 13:50:00|1941.7|1938.7|1940.5|1937.5|1941.7|1938.7|1940.5|1937.5|122
1639058100000|2021-12-09 13:55:00|1940.2|1937.2|1941.2|1938.2|1941.2|1938.2|1940.2|1937.2|69
1639058400000|2021-12-09 14:00:00|1942|1939|1943.5|1940.5|1944.5|1941.5|1942|1939|365
1639058700000|2021-12-09 14:05:00|1944.2|1941.2|1942.7|1939.7|1944.2|1941.2|1942|1939|354
1639059000000|2021-12-09 14:10:00|1942.5|1939.5|1943|1940|1943|1940|1942.5|1939.5|69
1639059300000|2021-12-09 14:15:00|1942|1939|1947.5|1944.5|1948|1945|1941.7|1938.7|362
1639059600000|2021-12-09 14:20:00|1947|1944|1944.7|1941.7|1947.5|1944.5|1944.7|1941.7|334
1639059900000|2021-12-09 14:25:00|1945|1942|1947.5|1944.5|1948.2|1945.2|1943.7|1940.7|277
1639060200000|2021-12-09 14:30:00|1947|1944|1952|1949|1952|1949|1946.5|1943.5|218
1639060500000|2021-12-09 14:35:00|1952.5|1949.5|1953.7|1950.7|1953.7|1950.7|1952.5|1949.5|191
1639060800000|2021-12-09 14:40:00|1952.5|1949.5|1952.5|1949.5|1952.7|1949.7|1951.5|1948.5|147
1639061100000|2021-12-09 14:45:00|1953|1950|1953|1950|1955.2|1952.2|1951.2|1948.2|322
1639061400000|2021-12-09 14:50:00|1953.2|1950.2|1951.5|1948.5|1954|1951|1951.5|1948.5|228
1639061700000|2021-12-09 14:55:00|1951.2|1948.2|1946.2|1943.2|1951.2|1948.2|1945.5|1942.5|223
1639062000000|2021-12-09 15:00:00|1946.5|1943.5|1948.5|1945.5|1948.5|1945.5|1946.5|1943.5|110
1639062300000|2021-12-09 15:05:00|1949.5|1946.5|1948.5|1945.5|1949.5|1946.5|1946.5|1943.5|241
1639062600000|2021-12-09 15:10:00|1947.5|1944.5|1946.7|1943.7|1947.5|1944.5|1945.5|1942.5|188
1639062900000|2021-12-09 15:15:00|1946.5|1943.5|1945|1942|1947|1944|1945|1942|116
1639063200000|2021-12-09 15:20:00|1945.2|1942.2|1947|1944|1947.7|1944.7|1945.2|1942.2|179
1639063500000|2021-12-09 15:25:00|1947.2|1944.2|1947.5|1944.5|1948|1945|1946.5|1943.5|157
1639063800000|2021-12-09 15:30:00|1948|1945|1946.5|1943.5|1948.7|1945.7|1946.5|1943.5|305
1639064100000|2021-12-09 15:35:00|1946.7|1943.7|1947.7|1944.7|1948|1945|1946.7|1943.7|125
1639064400000|2021-12-09 15:40:00|1948|1945|1948|1945|1951.7|1948.7|1947|1944|408
1639064700000|2021-12-09 15:45:00|1947.7|1944.7|1950.5|1947.5|1950.5|1947.5|1946.7|1943.7|131
1639065000000|2021-12-09 15:50:00|1950|1947|1949.5|1946.5|1951.5|1948.5|1949.5|1946.5|176
1639065300000|2021-12-09 15:55:00|1948.9|1945.9|1949.9|1946.9|1950.7|1947.7|1948.9|1945.9|124
1639065600000|2021-12-09 16:00:00|1950.5|1947.5|1950.7|1947.7|1950.7|1947.7|1949.5|1946.5|116
1639065900000|2021-12-09 16:05:00|1950.5|1947.5|1950.7|1947.7|1950.7|1947.7|1950.5|1947.5|69
1639066200000|2021-12-09 16:10:00|1950.5|1947.5|1949.7|1946.7|1950.5|1947.5|1948.7|1945.7|136
1639066500000|2021-12-09 16:15:00|1948.9|1945.9|1949.7|1946.7|1949.7|1946.7|1948.7|1945.7|66
1639066800000|2021-12-09 16:20:00|1948.5|1945.5|1950|1947|1950.5|1947.5|1948.5|1945.5|245
1639067100000|2021-12-09 16:25:00|1949.5|1946.5|1949.5|1946.5|1950.2|1947.2|1949.5|1946.5|96
1639067400000|2021-12-09 16:30:00|1948.5|1945.5|1950|1947|1950|1947|1947.5|1944.5|101
1639067700000|2021-12-09 16:35:00|1950.2|1947.2|1951.5|1948.5|1952|1949|1950|1947|176
1639068000000|2021-12-09 16:40:00|1951|1948|1949.7|1946.7|1951|1948|1949.5|1946.5|55
1639068300000|2021-12-09 16:45:00|1949.5|1946.5|1949.7|1946.7|1949.7|1946.7|1948.9|1945.9|91
1639068600000|2021-12-09 16:50:00|1949.5|1946.5|1949.5|1946.5|1950.5|1947.5|1949.5|1946.5|98
1639068900000|2021-12-09 16:55:00|1948.9|1945.9|1946.7|1943.7|1948.9|1945.9|1946.5|1943.5|228
1639069200000|2021-12-09 17:00:00|1947.2|1944.2|1947.4|1944.4|1947.5|1944.5|1946.2|1943.2|147
1639069500000|2021-12-09 17:05:00|1947.2|1944.2|1945.2|1942.2|1947.2|1944.2|1944.4|1941.4|246
1639069800000|2021-12-09 17:10:00|1946|1943|1951.5|1948.5|1951.5|1948.5|1946|1943|344
1639070100000|2021-12-09 17:15:00|1951.7|1948.7|1949.7|1946.7|1951.7|1948.7|1949.7|1946.7|139
1639070400000|2021-12-09 17:20:00|1950|1947|1950.5|1947.5|1951.5|1948.5|1950|1947|88
1639070700000|2021-12-09 17:25:00|1950.7|1947.7|1951.7|1948.7|1952|1949|1949.7|1946.7|189
1639071000000|2021-12-09 17:30:00|1951.2|1948.2|1950.4|1947.4|1952|1949|1950|1947|120
1639071300000|2021-12-09 17:35:00|1951.2|1948.2|1952|1949|1952.4|1949.4|1951|1948|210
1639071600000|2021-12-09 17:40:00|1951.5|1948.5|1951.7|1948.7|1952|1949|1951|1948|310
1639071900000|2021-12-09 17:45:00|1951.5|1948.5|1951.5|1948.5|1951.7|1948.7|1949.5|1946.5|218
1639072200000|2021-12-09 17:50:00|1951.2|1948.2|1951.5|1948.5|1952.5|1949.5|1948.5|1945.5|2239
1639072500000|2021-12-09 17:55:00|1951.2|1948.2|1953|1950|1953.5|1950.5|1950.2|1947.2|767
1639125000000|2021-12-10 08:30:00|1944.5|1941.5|1941.3|1938.3|1944.8|1941.8|1940.3|1937.3|474
1639125300000|2021-12-10 08:35:00|1941|1938|1938|1935|1942|1939|1937|1934|446
1639125600000|2021-12-10 08:40:00|1938.3|1935.3|1938|1935|1942|1939|1935.3|1932.3|337
1639125900000|2021-12-10 08:45:00|1939|1936|1941.3|1938.3|1942|1939|1937.8|1934.8|196
1639126200000|2021-12-10 08:50:00|1941.5|1938.5|1944.8|1941.8|1945.8|1942.8|1941.5|1938.5|145
1639126500000|2021-12-10 08:55:00|1945|1942|1946|1943|1947|1944|1945|1942|80
1639126800000|2021-12-10 09:00:00|1945.8|1942.8|1946.8|1943.8|1946.8|1943.8|1944|1941|84
1639127100000|2021-12-10 09:05:00|1946.5|1943.5|1945.3|1942.3|1946.8|1943.8|1945|1942|112
1639127400000|2021-12-10 09:10:00|1945.5|1942.5|1944|1941|1946.8|1943.8|1942.8|1939.8|130
1639127700000|2021-12-10 09:15:00|1943.8|1940.8|1947.3|1944.3|1947.3|1944.3|1943|1940|59
1639128000000|2021-12-10 09:20:00|1946|1943|1945|1942|1946|1943|1944.3|1941.3|106
1639128300000|2021-12-10 09:25:00|1944.8|1941.8|1943.3|1940.3|1944.8|1941.8|1943|1940|53
1639128600000|2021-12-10 09:30:00|1943|1940|1946.3|1943.3|1946.3|1943.3|1943|1940|45
1639128900000|2021-12-10 09:35:00|1947.8|1944.8|1948.3|1945.3|1949.8|1946.8|1947.8|1944.8|85
1639129200000|2021-12-10 09:40:00|1948|1945|1947|1944|1948|1945|1947|1944|21
1639129500000|2021-12-10 09:45:00|1947.5|1944.5|1946.5|1943.5|1947.8|1944.8|1945.5|1942.5|41
1639129800000|2021-12-10 09:50:00|1946.8|1943.8|1947|1944|1947.3|1944.3|1946.8|1943.8|18
1639130100000|2021-12-10 09:55:00|1946.3|1943.3|1946.5|1943.5|1947|1944|1946|1943|64
1639130400000|2021-12-10 10:00:00|1946|1943|1946.5|1943.5|1946.8|1943.8|1945.8|1942.8|175
1639130700000|2021-12-10 10:05:00|1946.8|1943.8|1946.8|1943.8|1946.8|1943.8|1946.8|1943.8|90
1639131000000|2021-12-10 10:10:00|||||||||22
1639131300000|2021-12-10 10:15:00|1946.3|1943.3|1943.8|1940.8|1946.3|1943.3|1943.8|1940.8|28
1639131600000|2021-12-10 10:20:00|1943.5|1940.5|1944.8|1941.8|1944.8|1941.8|1942.3|1939.3|16
1639131900000|2021-12-10 10:25:00|1944|1941|1943.8|1940.8|1944|1941|1943.8|1940.8|2
1639132200000|2021-12-10 10:30:00|||||||||1
1639132500000|2021-12-10 10:35:00|1944.8|1941.8|1944.8|1941.8|1944.8|1941.8|1944.8|1941.8|9
1639132800000|2021-12-10 10:40:00|1943.8|1940.8|1945|1942|1945|1942|1943.8|1940.8|11
1639133100000|2021-12-10 10:45:00|1944.8|1941.8|1945|1942|1945|1942|1944.8|1941.8|1
1639133400000|2021-12-10 10:50:00|1945.3|1942.3|1945.8|1942.8|1946.3|1943.3|1945|1942|33
1639133700000|2021-12-10 10:55:00|1945.3|1942.3|1945.3|1942.3|1945.3|1942.3|1945|1942|11
1639134000000|2021-12-10 11:00:00|1945.8|1942.8|1946.8|1943.8|1946.8|1943.8|1945|1942|64
1639134300000|2021-12-10 11:05:00|1947.8|1944.8|1948.3|1945.3|1948.3|1945.3|1947.8|1944.8|172
1639134600000|2021-12-10 11:10:00|1948.8|1945.8|1947|1944|1948.8|1945.8|1946.5|1943.5|54
1639134900000|2021-12-10 11:15:00|1947.8|1944.8|1946|1943|1947.8|1944.8|1945|1942|41
1639135200000|2021-12-10 11:20:00|1945.8|1942.8|1945.8|1942.8|1946.8|1943.8|1945|1942|18
1639135500000|2021-12-10 11:25:00|1944.8|1941.8|1944.8|1941.8|1945|1942|1944.8|1941.8|22
1639135800000|2021-12-10 11:30:00|1943.8|1940.8|1944.8|1941.8|1944.8|1941.8|1943.3|1940.3|20
1639136100000|2021-12-10 11:35:00|1945.3|1942.3|1944.8|1941.8|1945.3|1942.3|1944.8|1941.8|104
1639136400000|2021-12-10 11:40:00|1945.3|1942.3|1944.8|1941.8|1945.3|1942.3|1944.8|1941.8|7
1639136700000|2021-12-10 11:45:00|1945.8|1942.8|1945.8|1942.8|1946.8|1943.8|1945.8|1942.8|29
1639137000000|2021-12-10 11:50:00|1946|1943|1946|1943|1946.8|1943.8|1945.8|1942.8|14
1639137300000|2021-12-10 11:55:00|1946.3|1943.3|1948.8|1945.8|1948.8|1945.8|1945.8|1942.8|326
1639137600000|2021-12-10 12:00:00|1948.5|1945.5|1949.3|1946.3|1949.3|1946.3|1947.8|1944.8|41
1639137900000|2021-12-10 12:05:00|1948.8|1945.8|1949.8|1946.8|1949.8|1946.8|1948.8|1945.8|42
1639138200000|2021-12-10 12:10:00|1949.3|1946.3|1949.5|1946.5|1949.8|1946.8|1949.3|1946.3|12
1639138500000|2021-12-10 12:15:00|||||||||16
1639138800000|2021-12-10 12:20:00|1950.3|1947.3|1950.3|1947.3|1951.3|1948.3|1950.3|1947.3|417
1639139100000|2021-12-10 12:25:00|1950.5|1947.5|1950|1947|1950.5|1947.5|1948.8|1945.8|70
1639139400000|2021-12-10 12:30:00|1950.3|1947.3|1950.8|1947.8|1951|1948|1950.3|1947.3|35
1639139700000|2021-12-10 12:35:00|1949.3|1946.3|1950.3|1947.3|1950.3|1947.3|1949.3|1946.3|26
1639140000000|2021-12-10 12:40:00|1950|1947|1951|1948|1951|1948|1950|1947|35
1639140300000|2021-12-10 12:45:00|1950.8|1947.8|1950|1947|1950.8|1947.8|1950|1947|68
1639140600000|2021-12-10 12:50:00|1949.8|1946.8|1950.8|1947.8|1951|1948|1949.8|1946.8|28
1639140900000|2021-12-10 12:55:00|1950.3|1947.3|1951.8|1948.8|1951.8|1948.8|1949.5|1946.5|110
1639141200000|2021-12-10 13:00:00|1952|1949|1955.5|1952.5|1956.3|1953.3|1952|1949|815
1639141500000|2021-12-10 13:05:00|1955.8|1952.8|1955.5|1952.5|1955.8|1952.8|1954.8|1951.8|87
1639141800000|2021-12-10 13:10:00|1955.3|1952.3|1959.8|1956.8|1959.8|1956.8|1955.3|1952.3|251
1639142100000|2021-12-10 13:15:00|1960.3|1957.3|1960.2|1957.2|1962.3|1959.3|1960.2|1957.2|479
1639142400000|2021-12-10 13:20:00|1960|1957|1960.2|1957.2|1960.2|1957.2|1958.8|1955.8|144
1639142700000|2021-12-10 13:25:00|1959.2|1956.2|1957.2|1954.2|1959.2|1956.2|1957.2|1954.2|95
1639143000000|2021-12-10 13:30:00|1958.2|1955.2|1961.8|1958.8|1961.8|1958.8|1958.2|1955.2|393
1639143300000|2021-12-10 13:35:00|1962|1959|1962.8|1959.8|1964.8|1961.8|1961.8|1958.8|421
1639143600000|2021-12-10 13:40:00|1963|1960|1962.2|1959.2|1964.8|1961.8|1961.5|1958.5|399
1639143900000|2021-12-10 13:45:00|1961.2|1958.2|1960.2|1957.2|1962.2|1959.2|1960.2|1957.2|144
1639144200000|2021-12-10 13:50:00|1961|1958|1958.2|1955.2|1961|1958|1958|1955|151
1639144500000|2021-12-10 13:55:00|1958|1955|1960|1957|1961.2|1958.2|1958|1955|101
1639144800000|2021-12-10 14:00:00|1960.7|1957.7|1960.2|1957.2|1962|1959|1959|1956|146
1639145100000|2021-12-10 14:05:00|1960.5|1957.5|1959|1956|1960.5|1957.5|1957.2|1954.2|143
1639145400000|2021-12-10 14:10:00|1959.2|1956.2|1958.2|1955.2|1959.7|1956.7|1956.2|1953.2|132
1639145700000|2021-12-10 14:15:00|1957.5|1954.5|1957.7|1954.7|1958.5|1955.5|1957.5|1954.5|55
1639146000000|2021-12-10 14:20:00|1958.2|1955.2|1955.5|1952.5|1958.2|1955.2|1955.5|1952.5|217
1639146300000|2021-12-10 14:25:00|1955.7|1952.7|1952.7|1949.7|1955.7|1952.7|1950.7|1947.7|388
1639146600000|2021-12-10 14:30:00|1953|1950|1948.7|1945.7|1954|1951|1948.5|1945.5|276
1639146900000|2021-12-10 14:35:00|1949.5|1946.5|1952.5|1949.5|1952.7|1949.7|1949.5|1946.5|205
1639147200000|2021-12-10 14:40:00|1952.7|1949.7|1952.7|1949.7|1953.7|1950.7|1951.7|1948.7|152
1639147500000|2021-12-10 14:45:00|1951.7|1948.7|1948.7|1945.7|1951.7|1948.7|1946.7|1943.7|510
1639147800000|2021-12-10 14:50:00|1948.5|1945.5|1948.5|1945.5|1950.7|1947.7|1948.5|1945.5|194
1639148100000|2021-12-10 14:55:00|1948.7|1945.7|1950.2|1947.2|1950.2|1947.2|1948.7|1945.7|128
1639148400000|2021-12-10 15:00:00|1950|1947|1951.2|1948.2|1952.5|1949.5|1948.7|1945.7|212
1639148700000|2021-12-10 15:05:00|1951|1948|1949.2|1946.2|1951.2|1948.2|1948.2|1945.2|184
1639149000000|2021-12-10 15:10:00|1948.7|1945.7|1950|1947|1950.2|1947.2|1948.2|1945.2|127
1639149300000|2021-12-10 15:15:00|1950.2|1947.2|1953.2|1950.2|1953.2|1950.2|1949.7|1946.7|105
1639149600000|2021-12-10 15:20:00|1954.7|1951.7|1954.2|1951.2|1955.2|1952.2|1953.2|1950.2|109
1639149900000|2021-12-10 15:25:00|1954|1951|1954.2|1951.2|1955.2|1952.2|1953.2|1950.2|102
1639150200000|2021-12-10 15:30:00|1955|1952|1952.2|1949.2|1956.7|1953.7|1952.2|1949.2|260
1639150500000|2021-12-10 15:35:00|1953|1950|1952.2|1949.2|1954.2|1951.2|1951.2|1948.2|151
1639150800000|2021-12-10 15:40:00|1951.7|1948.7|1952.2|1949.2|1952.2|1949.2|1950.7|1947.7|132
1639151100000|2021-12-10 15:45:00|1952.5|1949.5|1950.2|1947.2|1952.5|1949.5|1950.2|1947.2|96
1639151400000|2021-12-10 15:50:00|1950.7|1947.7|1951.2|1948.2|1952.2|1949.2|1950.7|1947.7|108
1639151700000|2021-12-10 15:55:00|1950.2|1947.2|1950.2|1947.2|1951|1948|1950.2|1947.2|104
1639152000000|2021-12-10 16:00:00|1951.2|1948.2|1952|1949|1953|1950|1950.2|1947.2|234
1639152300000|2021-12-10 16:05:00|1952.2|1949.2|1948.2|1945.2|1952.2|1949.2|1948|1945|99
1639152600000|2021-12-10 16:10:00|1948.7|1945.7|1948.2|1945.2|1949.2|1946.2|1947.2|1944.2|315
1639152900000|2021-12-10 16:15:00|1948.5|1945.5|1949.2|1946.2|1949.5|1946.5|1947.5|1944.5|147
1639153200000|2021-12-10 16:20:00|1949.5|1946.5|1950.5|1947.5|1950.7|1947.7|1948.7|1945.7|107
1639153500000|2021-12-10 16:25:00|1950.7|1947.7|1952.5|1949.5|1953.2|1950.2|1950.5|1947.5|89
1639153800000|2021-12-10 16:30:00|1951.7|1948.7|1952.5|1949.5|1952.7|1949.7|1951.7|1948.7|139
1639154100000|2021-12-10 16:35:00|1952.7|1949.7|1952.4|1949.4|1952.7|1949.7|1951.7|1948.7|123
1639154400000|2021-12-10 16:40:00|1951.7|1948.7|1952.2|1949.2|1952.7|1949.7|1951.7|1948.7|97
1639154700000|2021-12-10 16:45:00|1952.4|1949.4|1951.7|1948.7|1952.4|1949.4|1951.7|1948.7|109
1639155000000|2021-12-10 16:50:00|1952.2|1949.2|1951.2|1948.2|1952.7|1949.7|1951.2|1948.2|158
1639155300000|2021-12-10 16:55:00|1951.4|1948.4|1948.7|1945.7|1951.4|1948.4|1948.7|1945.7|75
1639155600000|2021-12-10 17:00:00|1948.2|1945.2|1948.7|1945.7|1948.7|1945.7|1947.7|1944.7|170
1639155900000|2021-12-10 17:05:00|1948.2|1945.2|1949.2|1946.2|1949.2|1946.2|1948.2|1945.2|264
1639156200000|2021-12-10 17:10:00|1948.4|1945.4|1948.7|1945.7|1948.7|1945.7|1947.2|1944.2|132
1639156500000|2021-12-10 17:15:00|1948.4|1945.4|1947.9|1944.9|1949.4|1946.4|1947.7|1944.7|123
1639156800000|2021-12-10 17:20:00|1948.2|1945.2|1948.4|1945.4|1948.7|1945.7|1947.7|1944.7|200
1639157100000|2021-12-10 17:25:00|1948.2|1945.2|1950.2|1947.2|1950.2|1947.2|1947.4|1944.4|101
1639157400000|2021-12-10 17:30:00|||||||||190
1639157700000|2021-12-10 17:35:00|1949.2|1946.2|1949.2|1946.2|1950.2|1947.2|1948.9|1945.9|204
1639158000000|2021-12-10 17:40:00|1949.7|1946.7|1952.7|1949.7|1952.7|1949.7|1949.7|1946.7|559
1639158300000|2021-12-10 17:45:00|1951.7|1948.7|1954.7|1951.7|1954.7|1951.7|1951.7|1948.7|292
1639158600000|2021-12-10 17:50:00|1954.9|1951.9|1954.2|1951.2|1956.7|1953.7|1951.7|1948.7|1653
1639158900000|2021-12-10 17:55:00|1954.7|1951.7|1951.9|1948.9|1955.9|1952.9|1950.9|1947.9|858
1639384200000|2021-12-13 08:30:00|1957|1954|1960|1957|1960.5|1957.5|1954.5|1951.5|412
1639384500000|2021-12-13 08:35:00|1960.7|1957.7|1960.7|1957.7|1962.5|1959.5|1959.7|1956.7|242
1639384800000|2021-12-13 08:40:00|1960|1957|1960|1957|1960|1957|1959.5|1956.5|98
1639385100000|2021-12-13 08:45:00|1958.5|1955.5|1958.7|1955.7|1959.7|1956.7|1957.7|1954.7|172
1639385400000|2021-12-13 08:50:00|1960|1957|1958.5|1955.5|1960|1957|1958.5|1955.5|68
1639385700000|2021-12-13 08:55:00|1958.7|1955.7|1959.7|1956.7|1959.7|1956.7|1958.7|1955.7|105
1639386000000|2021-12-13 09:00:00|||||||||59
1639386300000|2021-12-13 09:05:00|1960|1957|1962|1959|1962.5|1959.5|1960|1957|78
1639386600000|2021-12-13 09:10:00|1962.2|1959.2|1963.5|1960.5|1964.5|1961.5|1962.2|1959.2|186
1639386900000|2021-12-13 09:15:00|1963.7|1960.7|1962.5|1959.5|1963.7|1960.7|1962|1959|47
1639387200000|2021-12-13 09:20:00|1962|1959|1962.7|1959.7|1962.7|1959.7|1962|1959|57
1639387500000|2021-12-13 09:25:00|1962.2|1959.2|1961.5|1958.5|1962.2|1959.2|1961.2|1958.2|19
1639387800000|2021-12-13 09:30:00|1960.7|1957.7|1961|1958|1961.5|1958.5|1960|1957|104
1639388100000|2021-12-13 09:35:00|1960.2|1957.2|1961.7|1958.7|1963|1960|1959.7|1956.7|104
1639388400000|2021-12-13 09:40:00|1961|1958|1957|1954|1961|1958|1956.5|1953.5|154
1639388700000|2021-12-13 09:45:00|1956.5|1953.5|1954|1951|1956.7|1953.7|1954|1951|86
1639389000000|2021-12-13 09:50:00|1953.2|1950.2|1956|1953|1956|1953|1953.2|1950.2|54
1639389300000|2021-12-13 09:55:00|1956.5|1953.5|1957.7|1954.7|1957.7|1954.7|1956.2|1953.2|37
1639389600000|2021-12-13 10:00:00|1958|1955|1957.5|1954.5|1959|1956|1957.5|1954.5|155
1639389900000|2021-12-13 10:05:00|1957.7|1954.7|1957.7|1954.7|1959|1956|1957.5|1954.5|49
1639390200000|2021-12-13 10:10:00|1957.5|1954.5|1957.7|1954.7|1958.5|1955.5|1956.7|1953.7|62
1639390500000|2021-12-13 10:15:00|1958|1955|1958.5|1955.5|1959.2|1956.2|1956.7|1953.7|58
1639390800000|2021-12-13 10:20:00|1958|1955|1956.2|1953.2|1958|1955|1956|1953|59
1639391100000|2021-12-13 10:25:00|1956|1953|1955.7|1952.7|1956.2|1953.2|1954.5|1951.5|64
1639391400000|2021-12-13 10:30:00|1955|1952|1956.5|1953.5|1956.5|1953.5|1954.5|1951.5|48
1639391700000|2021-12-13 10:35:00|1957|1954|1955.5|1952.5|1957.5|1954.5|1954.7|1951.7|27
1639392000000|2021-12-13 10:40:00|1954.5|1951.5|1955.5|1952.5|1955.7|1952.7|1954.5|1951.5|21
1639392300000|2021-12-13 10:45:00|1955|1952|1953.2|1950.2|1955|1952|1953.2|1950.2|37
1639392600000|2021-12-13 10:50:00|1952.7|1949.7|1952.5|1949.5|1953.2|1950.2|1952.5|1949.5|19
1639392900000|2021-12-13 10:55:00|1953|1950|1953.5|1950.5|1954.5|1951.5|1953|1950|31
1639393200000|2021-12-13 11:00:00|1952.7|1949.7|1952.7|1949.7|1952.7|1949.7|1952.7|1949.7|14
1639393500000|2021-12-13 11:05:00|1951.5|1948.5|1954.5|1951.5|1955.5|1952.5|1951.5|1948.5|145
1639393800000|2021-12-13 11:10:00|1953.7|1950.7|1951.2|1948.2|1954|1951|1951|1948|107
1639394100000|2021-12-13 11:15:00|1951|1948|1953|1950|1953.5|1950.5|1950.5|1947.5|57
1639394400000|2021-12-13 11:20:00|1952.5|1949.5|1949|1946|1952.5|1949.5|1949|1946|139
1639394700000|2021-12-13 11:25:00|1949.5|1946.5|1946|1943|1949.5|1946.5|1945.5|1942.5|789
1639395000000|2021-12-13 11:30:00|1945.3|1942.3|1943.8|1940.8|1945.8|1942.8|1942|1939|654
1639395300000|2021-12-13 11:35:00|1943.5|1940.5|1943.5|1940.5|1944|1941|1943|1940|39
1639395600000|2021-12-13 11:40:00|1944.2|1941.2|1944|1941|1945.3|1942.3|1944|1941|75
1639395900000|2021-12-13 11:45:00|1944.5|1941.5|1945|1942|1945|1942|1944|1941|13
1639396200000|2021-12-13 11:50:00|1945.5|1942.5|1945|1942|1946.3|1943.3|1945|1942|27
1639396500000|2021-12-13 11:55:00|1945.3|1942.3|1945.5|1942.5|1945.8|1942.8|1945|1942|15
1639396800000|2021-12-13 12:00:00|1945|1942|1945.8|1942.8|1948|1945|1944.8|1941.8|61
1639397100000|2021-12-13 12:05:00|1945|1942|1946.3|1943.3|1946.5|1943.5|1945|1942|24
1639397400000|2021-12-13 12:10:00|1946.5|1943.5|1946.5|1943.5|1947.5|1944.5|1946.5|1943.5|61
1639397700000|2021-12-13 12:15:00|1946.3|1943.3|1945|1942|1946.5|1943.5|1945|1942|18
1639398000000|2021-12-13 12:20:00|1944.7|1941.7|1944.7|1941.7|1944.7|1941.7|1943|1940|27
1639398300000|2021-12-13 12:25:00|1944.5|1941.5|1945|1942|1946.5|1943.5|1944.5|1941.5|62
1639398600000|2021-12-13 12:30:00|1945.5|1942.5|1945.7|1942.7|1946.2|1943.2|1945|1942|57
1639398900000|2021-12-13 12:35:00|1945|1942|1946.5|1943.5|1946.7|1943.7|1945|1942|15
1639399200000|2021-12-13 12:40:00|1946.7|1943.7|1946.2|1943.2|1947.2|1944.2|1946|1943|59
1639399500000|2021-12-13 12:45:00|1946|1943|1946|1943|1946.2|1943.2|1946|1943|6
1639399800000|2021-12-13 12:50:00|1946.2|1943.2|1946|1943|1946.3|1943.3|1945|1942|29
1639400100000|2021-12-13 12:55:00|1946.7|1943.7|1955.7|1952.7|1956|1953|1946.7|1943.7|299
1639400400000|2021-12-13 13:00:00|1956|1953|1952|1949|1956.2|1953.2|1951.7|1948.7|400
1639400700000|2021-12-13 13:05:00|1952.2|1949.2|1953|1950|1954|1951|1950.7|1947.7|134
1639401000000|2021-12-13 13:10:00|1952.5|1949.5|1952|1949|1954|1951|1950.7|1947.7|111
1639401300000|2021-12-13 13:15:00|1951.5|1948.5|1948.5|1945.5|1951.5|1948.5|1948|1945|90
1639401600000|2021-12-13 13:20:00|1948.7|1945.7|1947.5|1944.5|1948.7|1945.7|1947|1944|119
1639401900000|2021-12-13 13:25:00|1948|1945|1947.7|1944.7|1948.5|1945.5|1947|1944|120
1639402200000|2021-12-13 13:30:00|1947.5|1944.5|1948.2|1945.2|1948.5|1945.5|1947.5|1944.5|77
1639402500000|2021-12-13 13:35:00|1948|1945|1948.5|1945.5|1951.5|1948.5|1947.7|1944.7|175
1639402800000|2021-12-13 13:40:00|1948.7|1945.7|1951.5|1948.5|1951.5|1948.5|1948.7|1945.7|28
1639403100000|2021-12-13 13:45:00|1951|1948|1951|1948|1951.5|1948.5|1950.5|1947.5|74
1639403400000|2021-12-13 13:50:00|1950.7|1947.7|1951.5|1948.5|1951.5|1948.5|1950.5|1947.5|35
1639403700000|2021-12-13 13:55:00|1950.5|1947.5|1951.2|1948.2|1951.5|1948.5|1948.5|1945.5|299
1639404000000|2021-12-13 14:00:00|1951.5|1948.5|1952.2|1949.2|1953|1950|1950.5|1947.5|157
1639404300000|2021-12-13 14:05:00|1952.5|1949.5|1951.2|1948.2|1952.5|1949.5|1950.5|1947.5|55
1639404600000|2021-12-13 14:10:00|1950.5|1947.5|1947.7|1944.7|1950.5|1947.5|1947.7|1944.7|149
1639404900000|2021-12-13 14:15:00|1947.5|1944.5|1948.5|1945.5|1948.7|1945.7|1945.7|1942.7|452
1639405200000|2021-12-13 14:20:00|1948.7|1945.7|1948.5|1945.5|1949.7|1946.7|1947.7|1944.7|149
1639405500000|2021-12-13 14:25:00|1948.7|1945.7|1950.7|1947.7|1950.7|1947.7|1947.5|1944.5|85
1639405800000|2021-12-13 14:30:00|1948|1945|1947|1944|1948.7|1945.7|1946|1943|264
1639406100000|2021-12-13 14:35:00|1946.5|1943.5|1944|1941|1948|1945|1944|1941|320
1639406400000|2021-12-13 14:40:00|1945|1942|1945|1942|1948|1945|1944.7|1941.7|284
1639406700000|2021-12-13 14:45:00|1944.7|1941.7|1943.5|1940.5|1944.7|1941.7|1942.5|1939.5|341
1639407000000|2021-12-13 14:50:00|1944|1941|1944.7|1941.7|1944.7|1941.7|1943.2|1940.2|119
1639407300000|2021-12-13 14:55:00|1945.2|1942.2|1947.5|1944.5|1948.5|1945.5|1945|1942|158
1639407600000|2021-12-13 15:00:00|1948.5|1945.5|1949.5|1946.5|1951.5|1948.5|1948.5|1945.5|140
1639407900000|2021-12-13 15:05:00|1949.7|1946.7|1948.7|1945.7|1950|1947|1948.5|1945.5|143
1639408200000|2021-12-13 15:10:00|1948.5|1945.5|1948.5|1945.5|1949|1946|1948.5|1945.5|190
1639408500000|2021-12-13 15:15:00|1949.5|1946.5|1950.5|1947.5|1950.5|1947.5|1948.5|1945.5|170
1639408800000|2021-12-13 15:20:00|1951.5|1948.5|1951.5|1948.5|1951.5|1948.5|1950.5|1947.5|97
1639409100000|2021-12-13 15:25:00|1952.5|1949.5|1947.5|1944.5|1952.5|1949.5|1947.5|1944.5|220
1639409400000|2021-12-13 15:30:00|1947.7|1944.7|1947|1944|1948.2|1945.2|1944.5|1941.5|324
1639409700000|2021-12-13 15:35:00|1946|1943|1949.7|1946.7|1949.7|1946.7|1946|1943|328
1639410000000|2021-12-13 15:40:00|1949.5|1946.5|1944.2|1941.2|1949.7|1946.7|1944.2|1941.2|465
1639410300000|2021-12-13 15:45:00|1944.5|1941.5|1946.5|1943.5|1946.5|1943.5|1944.5|1941.5|126
1639410600000|2021-12-13 15:50:00|1946.2|1943.2|1946.5|1943.5|1946.5|1943.5|1945.5|1942.5|40
1639410900000|2021-12-13 15:55:00|1947.5|1944.5|1948.5|1945.5|1949.2|1946.2|1947.2|1944.2|76
1639411200000|2021-12-13 16:00:00|1948.2|1945.2|1947|1944|1948.5|1945.5|1947|1944|178
1639411500000|2021-12-13 16:05:00|1948|1945|1945|1942|1948|1945|1944|1941|446
1639411800000|2021-12-13 16:10:00|1944|1941|1943|1940|1944|1941|1941.5|1938.5|223
1639412100000|2021-12-13 16:15:00|1942.7|1939.7|1946.7|1943.7|1947.7|1944.7|1942.5|1939.5|230
1639412400000|2021-12-13 16:20:00|1947|1944|1948.5|1945.5|1948.7|1945.7|1946.7|1943.7|100
1639412700000|2021-12-13 16:25:00|1947.7|1944.7|1947.4|1944.4|1948|1945|1946.4|1943.4|109
1639413000000|2021-12-13 16:30:00|1947.2|1944.2|1948|1945|1948.4|1945.4|1946.4|1943.4|107
1639413300000|2021-12-13 16:35:00|1947.7|1944.7|1946.4|1943.4|1949|1946|1946.4|1943.4|97
1639413600000|2021-12-13 16:40:00|1947|1944|1946.4|1943.4|1947|1944|1946.4|1943.4|25
1639413900000|2021-12-13 16:45:00|1946.7|1943.7|1947.4|1944.4|1948|1945|1946.4|1943.4|69
1639414200000|2021-12-13 16:50:00|1947.2|1944.2|1947.4|1944.4|1947.4|1944.4|1946.4|1943.4|82
1639414500000|2021-12-13 16:55:00|1946.7|1943.7|1946.4|1943.4|1946.7|1943.7|1946.4|1943.4|62
1639414800000|2021-12-13 17:00:00|1946.7|1943.7|1946.4|1943.4|1947.4|1944.4|1946.4|1943.4|94
1639415100000|2021-12-13 17:05:00|1946|1943|1945.4|1942.4|1946.4|1943.4|1942.4|1939.4|348
1639415400000|2021-12-13 17:10:00|1946|1943|1945.4|1942.4|1947.4|1944.4|1945.4|1942.4|94
1639415700000|2021-12-13 17:15:00|1946.4|1943.4|1944|1941|1946.4|1943.4|1943.7|1940.7|282
1639416000000|2021-12-13 17:20:00|1944.2|1941.2|1943.4|1940.4|1944.4|1941.4|1943.4|1940.4|59
1639416300000|2021-12-13 17:25:00|1944|1941|1944.4|1941.4|1944.4|1941.4|1944|1941|83
1639416600000|2021-12-13 17:30:00|1944.2|1941.2|1943|1940|1944.2|1941.2|1942.4|1939.4|234
1639416900000|2021-12-13 17:35:00|1943.4|1940.4|1945|1942|1945|1942|1943.4|1940.4|201
1639417200000|2021-12-13 17:40:00|1944.7|1941.7|1943.4|1940.4|1944.7|1941.7|1943.4|1940.4|96
1639417500000|2021-12-13 17:45:00|1942.4|1939.4|1941.4|1938.4|1942.4|1939.4|1940.4|1937.4|340
1639417800000|2021-12-13 17:50:00|1940.9|1937.9|1945.9|1942.9|1946.4|1943.4|1939.9|1936.9|2164
1639418100000|2021-12-13 17:55:00|1946.2|1943.2|1945.7|1942.7|1947.4|1944.4|1945.4|1942.4|315
1639418400000|2021-12-13 18:00:00|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|0
1639470600000|2021-12-14 08:30:00|1949.8|1946.8|1951|1948|1951|1948|1948.7|1945.7|152
1639470900000|2021-12-14 08:35:00|1951.2|1948.2|1952.5|1949.5|1953.2|1950.2|1951.2|1948.2|126
1639471200000|2021-12-14 08:40:00|1953.2|1950.2|1955|1952|1955|1952|1952.2|1949.2|66
1639471500000|2021-12-14 08:45:00|1954.7|1951.7|1954.7|1951.7|1955|1952|1954.7|1951.7|97
1639471800000|2021-12-14 08:50:00|1955|1952|1954.7|1951.7|1955|1952|1954.7|1951.7|33
1639472100000|2021-12-14 08:55:00|1954.2|1951.2|1954|1951|1954.7|1951.7|1953.7|1950.7|26
1639472400000|2021-12-14 09:00:00|1954.2|1951.2|1953.7|1950.7|1954.7|1951.7|1953.7|1950.7|69
1639472700000|2021-12-14 09:05:00|1954.7|1951.7|1955.7|1952.7|1956.7|1953.7|1954.7|1951.7|191
1639473000000|2021-12-14 09:10:00|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|34
1639473300000|2021-12-14 09:15:00|1956|1953|1957.7|1954.7|1957.7|1954.7|1956|1953|146
1639473600000|2021-12-14 09:20:00|1957.2|1954.2|1954.2|1951.2|1957.2|1954.2|1954.2|1951.2|74
1639473900000|2021-12-14 09:25:00|1954.5|1951.5|1952.2|1949.2|1954.7|1951.7|1952.2|1949.2|59
1639474200000|2021-12-14 09:30:00|1952.5|1949.5|1952.7|1949.7|1953.2|1950.2|1952.2|1949.2|16
1639474500000|2021-12-14 09:35:00|1953|1950|1950|1947|1953.2|1950.2|1950|1947|35
1639474800000|2021-12-14 09:40:00|1950.5|1947.5|1950.2|1947.2|1951.7|1948.7|1950|1947|109
1639475100000|2021-12-14 09:45:00|1951.2|1948.2|1951.5|1948.5|1952.2|1949.2|1951.2|1948.2|57
1639475400000|2021-12-14 09:50:00|1951.7|1948.7|1951|1948|1952.2|1949.2|1950.5|1947.5|38
1639475700000|2021-12-14 09:55:00|1951.2|1948.2|1951.2|1948.2|1951.2|1948.2|1950.2|1947.2|222
1639476000000|2021-12-14 10:00:00|1951.5|1948.5|1952.7|1949.7|1953.2|1950.2|1951.5|1948.5|41
1639476300000|2021-12-14 10:05:00|1953|1950|1953.2|1950.2|1953.7|1950.7|1952.7|1949.7|44
1639476600000|2021-12-14 10:10:00|1952.7|1949.7|1953|1950|1953.2|1950.2|1952.2|1949.2|51
1639476900000|2021-12-14 10:15:00|1953.2|1950.2|1952.7|1949.7|1953.2|1950.2|1952.2|1949.2|41
1639477200000|2021-12-14 10:20:00|1952|1949|1951.2|1948.2|1952|1949|1950.2|1947.2|39
1639477500000|2021-12-14 10:25:00|1950.2|1947.2|1950.2|1947.2|1951|1948|1950|1947|68
1639477800000|2021-12-14 10:30:00|1950|1947|1951.2|1948.2|1952.2|1949.2|1950|1947|157
1639478100000|2021-12-14 10:35:00|1952.2|1949.2|1950.2|1947.2|1952.7|1949.7|1950.2|1947.2|195
1639478400000|2021-12-14 10:40:00|1951.2|1948.2|1951.7|1948.7|1951.7|1948.7|1950.5|1947.5|56
1639478700000|2021-12-14 10:45:00|1951.2|1948.2|1950.2|1947.2|1951.2|1948.2|1950.2|1947.2|16
1639479000000|2021-12-14 10:50:00|1950.5|1947.5|1951.2|1948.2|1951.2|1948.2|1950.5|1947.5|14
1639479300000|2021-12-14 10:55:00|||||||||29
1639479600000|2021-12-14 11:00:00|1952|1949|1953|1950|1953|1950|1952|1949|82
1639479900000|2021-12-14 11:05:00|1952.7|1949.7|1952.7|1949.7|1954.7|1951.7|1952.7|1949.7|57
1639480200000|2021-12-14 11:10:00|1951.7|1948.7|1949.7|1946.7|1952.7|1949.7|1949.7|1946.7|147
1639480500000|2021-12-14 11:15:00|1950|1947|1950.2|1947.2|1950.2|1947.2|1949.7|1946.7|8
1639480800000|2021-12-14 11:20:00|1950|1947|1949.7|1946.7|1950|1947|1949|1946|89
1639481100000|2021-12-14 11:25:00|1950.7|1947.7|1949.7|1946.7|1950.7|1947.7|1948.7|1945.7|47
1639481400000|2021-12-14 11:30:00|1950|1947|1949.7|1946.7|1950|1947|1949.5|1946.5|12
1639481700000|2021-12-14 11:35:00|1949.2|1946.2|1949.7|1946.7|1949.7|1946.7|1948.9|1945.9|15
1639482000000|2021-12-14 11:40:00|1949.9|1946.9|1949.9|1946.9|1949.9|1946.9|1949.9|1946.9|3
1639482300000|2021-12-14 11:45:00|1951.2|1948.2|1949.9|1946.9|1952.7|1949.7|1949.7|1946.7|155
1639482600000|2021-12-14 11:50:00|1949.7|1946.7|1949.9|1946.9|1949.9|1946.9|1949.2|1946.2|22
1639482900000|2021-12-14 11:55:00|1949.7|1946.7|1948.9|1945.9|1949.9|1946.9|1946.4|1943.4|200
1639483200000|2021-12-14 12:00:00|1949.2|1946.2|1948.9|1945.9|1949.7|1946.7|1947.9|1944.9|22
1639483500000|2021-12-14 12:05:00|1949.2|1946.2|1949.9|1946.9|1949.9|1946.9|1949.2|1946.2|26
1639483800000|2021-12-14 12:10:00|1947.9|1944.9|1949.2|1946.2|1949.2|1946.2|1947.2|1944.2|168
1639484100000|2021-12-14 12:15:00|1948.9|1945.9|1947.2|1944.2|1949.2|1946.2|1947.2|1944.2|58
1639484400000|2021-12-14 12:20:00|1947.7|1944.7|1947.2|1944.2|1948.2|1945.2|1947.2|1944.2|102
1639484700000|2021-12-14 12:25:00|1947.5|1944.5|1948.2|1945.2|1948.2|1945.2|1947.2|1944.2|27
1639485000000|2021-12-14 12:30:00|1948.5|1945.5|1948.5|1945.5|1949.2|1946.2|1948.2|1945.2|56
1639485300000|2021-12-14 12:35:00|1948.2|1945.2|1946.2|1943.2|1948.2|1945.2|1946.2|1943.2|30
1639485600000|2021-12-14 12:40:00|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1946.2|1943.2|18
1639485900000|2021-12-14 12:45:00|1946|1943|1945.7|1942.7|1947|1944|1945.5|1942.5|66
1639486200000|2021-12-14 12:50:00|1946.2|1943.2|1946.7|1943.7|1947|1944|1946.2|1943.2|45
1639486500000|2021-12-14 12:55:00|1947|1944|1950.2|1947.2|1950.2|1947.2|1945.7|1942.7|185
1639486800000|2021-12-14 13:00:00|1952.2|1949.2|1952.7|1949.7|1953.7|1950.7|1951.7|1948.7|431
1639487100000|2021-12-14 13:05:00|1953.7|1950.7|1951.7|1948.7|1954.7|1951.7|1950.9|1947.9|182
1639487400000|2021-12-14 13:10:00|1952.7|1949.7|1956.2|1953.2|1956.2|1953.2|1952.7|1949.7|709
1639487700000|2021-12-14 13:15:00|1955.4|1952.4|1956.1|1953.1|1956.2|1953.2|1955.1|1952.1|102
1639488000000|2021-12-14 13:20:00|1955.9|1952.9|1958.1|1955.1|1958.1|1955.1|1955.9|1952.9|316
1639488300000|2021-12-14 13:25:00|1957.9|1954.9|1951.7|1948.7|1958.1|1955.1|1951.7|1948.7|517
1639488600000|2021-12-14 13:30:00|1951.9|1948.9|1956.1|1953.1|1957.1|1954.1|1951.9|1948.9|373
1639488900000|2021-12-14 13:35:00|1956.4|1953.4|1955.9|1952.9|1957.6|1954.6|1955.1|1952.1|276
1639489200000|2021-12-14 13:40:00|1955.6|1952.6|1955.1|1952.1|1955.6|1952.6|1952.1|1949.1|293
1639489500000|2021-12-14 13:45:00|1955.4|1952.4|1955.1|1952.1|1955.4|1952.4|1954.9|1951.9|113
1639489800000|2021-12-14 13:50:00|1954.1|1951.1|1956.1|1953.1|1957.1|1954.1|1953.1|1950.1|152
1639490100000|2021-12-14 13:55:00|1955.1|1952.1|1956.1|1953.1|1956.1|1953.1|1955.1|1952.1|137
1639490400000|2021-12-14 14:00:00|1957.1|1954.1|1954.4|1951.4|1957.1|1954.1|1951.7|1948.7|268
1639490700000|2021-12-14 14:05:00|1954.7|1951.7|1951.7|1948.7|1955.1|1952.1|1950.4|1947.4|161
1639491000000|2021-12-14 14:10:00|1951.4|1948.4|1953.4|1950.4|1953.4|1950.4|1951.4|1948.4|77
1639491300000|2021-12-14 14:15:00|1953.1|1950.1|1954.7|1951.7|1954.7|1951.7|1952.4|1949.4|58
1639491600000|2021-12-14 14:20:00|1955.1|1952.1|1952.1|1949.1|1955.7|1952.7|1952.1|1949.1|192
1639491900000|2021-12-14 14:25:00|1953.1|1950.1|1952.4|1949.4|1953.1|1950.1|1952.1|1949.1|25
1639492200000|2021-12-14 14:30:00|1952.1|1949.1|1950.7|1947.7|1952.1|1949.1|1949.2|1946.2|316
1639492500000|2021-12-14 14:35:00|1950.9|1947.9|1950.9|1947.9|1951.7|1948.7|1950.7|1947.7|209
1639492800000|2021-12-14 14:40:00|1951.2|1948.2|1949.7|1946.7|1951.7|1948.7|1948.7|1945.7|233
1639493100000|2021-12-14 14:45:00|1950.7|1947.7|1947.9|1944.9|1950.7|1947.7|1947.2|1944.2|398
1639493400000|2021-12-14 14:50:00|1948.2|1945.2|1948.2|1945.2|1948.7|1945.7|1947.2|1944.2|88
1639493700000|2021-12-14 14:55:00|1947.7|1944.7|1949.4|1946.4|1949.4|1946.4|1947.7|1944.7|74
1639494000000|2021-12-14 15:00:00|1949.7|1946.7|1950.7|1947.7|1950.9|1947.9|1948.7|1945.7|183
1639494300000|2021-12-14 15:05:00|1949.7|1946.7|1950.6|1947.6|1950.6|1947.6|1949.6|1946.6|253
1639494600000|2021-12-14 15:10:00|1950.4|1947.4|1949.6|1946.6|1950.6|1947.6|1948.6|1945.6|193
1639494900000|2021-12-14 15:15:00|1950.6|1947.6|1950.6|1947.6|1951.6|1948.6|1950.4|1947.4|178
1639495200000|2021-12-14 15:20:00|1950.9|1947.9|1949.9|1946.9|1950.9|1947.9|1949.6|1946.6|150
1639495500000|2021-12-14 15:25:00|1950.2|1947.2|1949.9|1946.9|1950.2|1947.2|1949.9|1946.9|67
1639495800000|2021-12-14 15:30:00|1950.2|1947.2|1950.9|1947.9|1950.9|1947.9|1950.2|1947.2|56
1639496100000|2021-12-14 15:35:00|1950.6|1947.6|1953.6|1950.6|1953.9|1950.9|1950.6|1947.6|166
1639496400000|2021-12-14 15:40:00|||||||||41
1639496700000|2021-12-14 15:45:00|1952.6|1949.6|1952.2|1949.2|1953.2|1950.2|1951.9|1948.9|186
1639497000000|2021-12-14 15:50:00|1951.9|1948.9|1954.6|1951.6|1954.9|1951.9|1951.9|1948.9|226
1639497300000|2021-12-14 15:55:00|1954.2|1951.2|1955.6|1952.6|1955.6|1952.6|1954.2|1951.2|227
1639497600000|2021-12-14 16:00:00|1956.1|1953.1|1955.6|1952.6|1956.6|1953.6|1954.6|1951.6|298
1639497900000|2021-12-14 16:05:00|1956.1|1953.1|1956.4|1953.4|1957.6|1954.6|1956.1|1953.1|291
1639498200000|2021-12-14 16:10:00|1956.6|1953.6|1957.1|1954.1|1957.4|1954.4|1956.1|1953.1|304
1639498500000|2021-12-14 16:15:00|1957.6|1954.6|1957.6|1954.6|1958.1|1955.1|1957.4|1954.4|227
1639498800000|2021-12-14 16:20:00|1957.9|1954.9|1957.1|1954.1|1958.1|1955.1|1956.6|1953.6|224
1639499100000|2021-12-14 16:25:00|1957.4|1954.4|1956.6|1953.6|1957.6|1954.6|1956.6|1953.6|64
1639499400000|2021-12-14 16:30:00|1957.1|1954.1|1957.1|1954.1|1957.6|1954.6|1957.1|1954.1|135
1639499700000|2021-12-14 16:35:00|1957.4|1954.4|1956.6|1953.6|1957.4|1954.4|1956.1|1953.1|100
1639500000000|2021-12-14 16:40:00|1956.4|1953.4|1954.1|1951.1|1956.4|1953.4|1953.4|1950.4|180
1639500300000|2021-12-14 16:45:00|1953.4|1950.4|1951.1|1948.1|1954.1|1951.1|1951.1|1948.1|310
1639500600000|2021-12-14 16:50:00|1952.1|1949.1|1952.1|1949.1|1952.1|1949.1|1951.4|1948.4|151
1639500900000|2021-12-14 16:55:00|1951.4|1948.4|1946.6|1943.6|1952.1|1949.1|1946.6|1943.6|863
1639501200000|2021-12-14 17:00:00|1947.1|1944.1|1948.1|1945.1|1949.1|1946.1|1946.6|1943.6|205
1639501500000|2021-12-14 17:05:00|1948.4|1945.4|1947.1|1944.1|1948.6|1945.6|1946.1|1943.1|266
1639501800000|2021-12-14 17:10:00|1946.1|1943.1|1947.1|1944.1|1947.1|1944.1|1945.4|1942.4|326
1639502100000|2021-12-14 17:15:00|||||||||92
1639502400000|2021-12-14 17:20:00|1947.6|1944.6|1948.1|1945.1|1948.1|1945.1|1947.1|1944.1|135
1639502700000|2021-12-14 17:25:00|1947.1|1944.1|1947.1|1944.1|1948.1|1945.1|1947.1|1944.1|150
1639503000000|2021-12-14 17:30:00|||||||||100
1639503300000|2021-12-14 17:35:00|1946.1|1943.1|1945.1|1942.1|1946.1|1943.1|1945.1|1942.1|112
1639503600000|2021-12-14 17:40:00|1946.1|1943.1|1945.1|1942.1|1946.1|1943.1|1943.4|1940.4|252
1639503900000|2021-12-14 17:45:00|1944.6|1941.6|1944.1|1941.1|1945.6|1942.6|1944.1|1941.1|385
1639504200000|2021-12-14 17:50:00|1943.9|1940.9|1945.1|1942.1|1946.6|1943.6|1943.1|1940.1|1833
1639504500000|2021-12-14 17:55:00|1945.6|1942.6|1942.6|1939.6|1946.1|1943.1|1942.1|1939.1|839
1639557000000|2021-12-15 08:30:00|1936.5|1933.5|1925|1922|1938.2|1935.2|1924.2|1921.2|1015
1639557300000|2021-12-15 08:35:00|1924.7|1921.7|1926.2|1923.2|1928.5|1925.5|1924.2|1921.2|423
1639557600000|2021-12-15 08:40:00|1927.2|1924.2|1928.2|1925.2|1928.5|1925.5|1927.2|1924.2|53
1639557900000|2021-12-15 08:45:00|1928|1925|1927.7|1924.7|1928|1925|1926|1923|76
1639558200000|2021-12-15 08:50:00|1928|1925|1929|1926|1929|1926|1928|1925|92
1639558500000|2021-12-15 08:55:00|1928.5|1925.5|1925.5|1922.5|1928.5|1925.5|1925|1922|172
1639558800000|2021-12-15 09:00:00|1926|1923|1928.5|1925.5|1929.7|1926.7|1925.7|1922.7|194
1639559100000|2021-12-15 09:05:00|1928.7|1925.7|1928.7|1925.7|1929|1926|1928.5|1925.5|57
1639559400000|2021-12-15 09:10:00|1928.2|1925.2|1926.5|1923.5|1928.2|1925.2|1926.5|1923.5|72
1639559700000|2021-12-15 09:15:00|1926.7|1923.7|1926|1923|1927|1924|1926|1923|42
1639560000000|2021-12-15 09:20:00|1925.5|1922.5|1920.2|1917.2|1925.5|1922.5|1919|1916|177
1639560300000|2021-12-15 09:25:00|1921|1918|1923.2|1920.2|1923.5|1920.5|1920.2|1917.2|92
1639560600000|2021-12-15 09:30:00|1923|1920|1923.7|1920.7|1924|1921|1920.2|1917.2|229
1639560900000|2021-12-15 09:35:00|1924|1921|1925|1922|1925|1922|1924|1921|26
1639561200000|2021-12-15 09:40:00|1923.2|1920.2|1925|1922|1925|1922|1923|1920|144
1639561500000|2021-12-15 09:45:00|1923.2|1920.2|1926|1923|1926|1923|1923.2|1920.2|48
1639561800000|2021-12-15 09:50:00|1925.7|1922.7|1926.2|1923.2|1927.2|1924.2|1925|1922|135
1639562100000|2021-12-15 09:55:00|1927|1924|1924.5|1921.5|1927|1924|1924.5|1921.5|53
1639562400000|2021-12-15 10:00:00|1925|1922|1926|1923|1926.2|1923.2|1925|1922|24
1639562700000|2021-12-15 10:05:00|1925.7|1922.7|1924.2|1921.2|1926.2|1923.2|1924.2|1921.2|74
1639563000000|2021-12-15 10:10:00|1923.5|1920.5|1923.2|1920.2|1924|1921|1922.5|1919.5|79
1639563300000|2021-12-15 10:15:00|||||||||18
1639563600000|2021-12-15 10:20:00|1922.7|1919.7|1924.2|1921.2|1924.5|1921.5|1922.5|1919.5|99
1639563900000|2021-12-15 10:25:00|1923.2|1920.2|1923.5|1920.5|1923.7|1920.7|1923.2|1920.2|19
1639564200000|2021-12-15 10:30:00|1923.7|1920.7|1928.2|1925.2|1928.2|1925.2|1923.5|1920.5|85
1639564500000|2021-12-15 10:35:00|1928|1925|1928|1925|1928.2|1925.2|1928|1925|23
1639564800000|2021-12-15 10:40:00|1928.2|1925.2|1927.2|1924.2|1928.2|1925.2|1927|1924|50
1639565100000|2021-12-15 10:45:00|1927|1924|1926.5|1923.5|1928|1925|1926.2|1923.2|38
1639565400000|2021-12-15 10:50:00|1926.2|1923.2|1927.2|1924.2|1927.2|1924.2|1926|1923|59
1639565700000|2021-12-15 10:55:00|1926.5|1923.5|1926.7|1923.7|1927.2|1924.2|1926.5|1923.5|148
1639566000000|2021-12-15 11:00:00|1926.5|1923.5|1926.2|1923.2|1927|1924|1926|1923|93
1639566300000|2021-12-15 11:05:00|1925.9|1922.9|1925.9|1922.9|1926.7|1923.7|1925.9|1922.9|76
1639566600000|2021-12-15 11:10:00|1926.2|1923.2|1923.2|1920.2|1926.2|1923.2|1923.2|1920.2|96
1639566900000|2021-12-15 11:15:00|1923.5|1920.5|1923.5|1920.5|1923.5|1920.5|1922.5|1919.5|87
1639567200000|2021-12-15 11:20:00|1923.2|1920.2|1922.5|1919.5|1924.2|1921.2|1922.5|1919.5|155
1639567500000|2021-12-15 11:25:00|1921.5|1918.5|1921.5|1918.5|1921.5|1918.5|1921.5|1918.5|120
1639567800000|2021-12-15 11:30:00|1921.9|1918.9|1924.2|1921.2|1924.2|1921.2|1921.9|1918.9|73
1639568100000|2021-12-15 11:35:00|1924.9|1921.9|1925.2|1922.2|1925.2|1922.2|1924.9|1921.9|25
1639568400000|2021-12-15 11:40:00|1925.9|1922.9|1925.9|1922.9|1925.9|1922.9|1925.9|1922.9|21
1639568700000|2021-12-15 11:45:00|1926.2|1923.2|1927.2|1924.2|1927.2|1924.2|1926.2|1923.2|81
1639569000000|2021-12-15 11:50:00|1926.9|1923.9|1925.5|1922.5|1926.9|1923.9|1925.5|1922.5|250
1639569300000|2021-12-15 11:55:00|1925|1922|1926.5|1923.5|1926.5|1923.5|1924.7|1921.7|34
1639569600000|2021-12-15 12:00:00|1927|1924|1927|1924|1927.7|1924.7|1927|1924|43
1639569900000|2021-12-15 12:05:00|1927.5|1924.5|1927|1924|1927.7|1924.7|1927|1924|152
1639570200000|2021-12-15 12:10:00|1927.2|1924.2|1928|1925|1928|1925|1927|1924|85
1639570500000|2021-12-15 12:15:00|1928.5|1925.5|1929|1926|1929|1926|1928.5|1925.5|135
1639570800000|2021-12-15 12:20:00|1928.5|1925.5|1929|1926|1929|1926|1927.7|1924.7|75
1639571100000|2021-12-15 12:25:00|1928|1925|1928|1925|1928|1925|1928|1925|203
1639571400000|2021-12-15 12:30:00|1928.3|1925.3|1928|1925|1929|1926|1928|1925|80
1639571700000|2021-12-15 12:35:00|1927.5|1924.5|1927.5|1924.5|1927.5|1924.5|1927|1924|265
1639572000000|2021-12-15 12:40:00|1928|1925|1928.2|1925.2|1928.5|1925.5|1927.5|1924.5|88
1639572300000|2021-12-15 12:45:00|1927.7|1924.7|1927.5|1924.5|1927.7|1924.7|1927.2|1924.2|66
1639572600000|2021-12-15 12:50:00|||||||||23
1639572900000|2021-12-15 12:55:00|1927.2|1924.2|1931|1928|1931|1928|1927.2|1924.2|223
1639573200000|2021-12-15 13:00:00|1931.5|1928.5|1924.5|1921.5|1931.5|1928.5|1924.5|1921.5|441
1639573500000|2021-12-15 13:05:00|1923.2|1920.2|1921.2|1918.2|1924.5|1921.5|1920.5|1917.5|657
1639573800000|2021-12-15 13:10:00|1921|1918|1920.5|1917.5|1924.5|1921.5|1918.3|1915.3|370
1639574100000|2021-12-15 13:15:00|1921.5|1918.5|1920.5|1917.5|1921.5|1918.5|1920.5|1917.5|100
1639574400000|2021-12-15 13:20:00|1919.5|1916.5|1918.8|1915.8|1920.5|1917.5|1918.8|1915.8|366
1639574700000|2021-12-15 13:25:00|1918.5|1915.5|1920.3|1917.3|1920.5|1917.5|1917.8|1914.8|127
1639575000000|2021-12-15 13:30:00|1920.5|1917.5|1918|1915|1921.5|1918.5|1918|1915|472
1639575300000|2021-12-15 13:35:00|1917.8|1914.8|1919.8|1916.8|1919.8|1916.8|1916.8|1913.8|164
1639575600000|2021-12-15 13:40:00|1919.5|1916.5|1922|1919|1922|1919|1918.8|1915.8|88
1639575900000|2021-12-15 13:45:00|1921.8|1918.8|1921|1918|1922.5|1919.5|1920|1917|153
1639576200000|2021-12-15 13:50:00|1922.3|1919.3|1924.5|1921.5|1926|1923|1922|1919|435
1639576500000|2021-12-15 13:55:00|1924.8|1921.8|1922.8|1919.8|1924.8|1921.8|1922|1919|244
1639576800000|2021-12-15 14:00:00|1923|1920|1926.5|1923.5|1926.5|1923.5|1922|1919|218
1639577100000|2021-12-15 14:05:00|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|74
1639577400000|2021-12-15 14:10:00|1925.5|1922.5|1924|1921|1925.5|1922.5|1924|1921|88
1639577700000|2021-12-15 14:15:00|1923|1920|1921|1918|1924|1921|1921|1918|139
1639578000000|2021-12-15 14:20:00|1920.6|1917.6|1920|1917|1920.6|1917.6|1920|1917|208
1639578300000|2021-12-15 14:25:00|1919|1916|1922|1919|1922|1919|1919|1916|202
1639578600000|2021-12-15 14:30:00|1922.5|1919.5|1922|1919|1923|1920|1920|1917|312
1639578900000|2021-12-15 14:35:00|1922.8|1919.8|1925.3|1922.3|1926|1923|1922.8|1919.8|258
1639579200000|2021-12-15 14:40:00|1925|1922|1924.5|1921.5|1925.5|1922.5|1923.3|1920.3|131
1639579500000|2021-12-15 14:45:00|1925.5|1922.5|1924.5|1921.5|1925.8|1922.8|1923.5|1920.5|218
1639579800000|2021-12-15 14:50:00|1925|1922|1924.5|1921.5|1925.5|1922.5|1924.5|1921.5|125
1639580100000|2021-12-15 14:55:00|1925|1922|1921.8|1918.8|1925|1922|1921.5|1918.5|361
1639580400000|2021-12-15 15:00:00|1921.5|1918.5|1920.8|1917.8|1921.5|1918.5|1920.8|1917.8|106
1639580700000|2021-12-15 15:05:00|1921|1918|1923.5|1920.5|1923.5|1920.5|1921|1918|218
1639581000000|2021-12-15 15:10:00|1924|1921|1922.5|1919.5|1924.2|1921.2|1922.5|1919.5|67
1639581300000|2021-12-15 15:15:00|1922.2|1919.2|1921.5|1918.5|1922.5|1919.5|1921.5|1918.5|96
1639581600000|2021-12-15 15:20:00|1920.5|1917.5|1919.5|1916.5|1920.5|1917.5|1919.5|1916.5|142
1639581900000|2021-12-15 15:25:00|1918.7|1915.7|1914|1911|1918.7|1915.7|1914|1911|629
1639582200000|2021-12-15 15:30:00|1915|1912|1910.7|1907.7|1917|1914|1910.7|1907.7|655
1639582500000|2021-12-15 15:35:00|1911|1908|1911.7|1908.7|1912|1909|1909|1906|728
1639582800000|2021-12-15 15:40:00|1911.5|1908.5|1910|1907|1912|1909|1909.5|1906.5|586
1639583100000|2021-12-15 15:45:00|1910.3|1907.3|1911|1908|1911|1908|1910.3|1907.3|277
1639583400000|2021-12-15 15:50:00|1910.5|1907.5|1909|1906|1910.5|1907.5|1909|1906|112
1639583700000|2021-12-15 15:55:00|1908.7|1905.7|1908|1905|1908.7|1905.7|1904.7|1901.7|633
1639584000000|2021-12-15 16:00:00|1908.7|1905.7|1906|1903|1909|1906|1906|1903|495
1639584300000|2021-12-15 16:05:00|1906.5|1903.5|1909|1906|1909.7|1906.7|1906|1903|273
1639584600000|2021-12-15 16:10:00|1908.7|1905.7|1908.5|1905.5|1909.5|1906.5|1907|1904|283
1639584900000|2021-12-15 16:15:00|1909|1906|1909|1906|1912|1909|1908.5|1905.5|344
1639585200000|2021-12-15 16:20:00|1908|1905|1907.2|1904.2|1908|1905|1907|1904|195
1639585500000|2021-12-15 16:25:00|1907.5|1904.5|1908.5|1905.5|1909|1906|1907|1904|157
1639585800000|2021-12-15 16:30:00|1908.2|1905.2|1908|1905|1908.7|1905.7|1908|1905|262
1639586100000|2021-12-15 16:35:00|1907|1904|1907|1904|1907|1904|1906.5|1903.5|182
1639586400000|2021-12-15 16:40:00|1906.7|1903.7|1904|1901|1906.7|1903.7|1904|1901|370
1639586700000|2021-12-15 16:45:00|1903|1900|1903|1900|1903|1900|1900.5|1897.5|440
1639587000000|2021-12-15 16:50:00|1904|1901|1904.5|1901.5|1904.7|1901.7|1903|1900|282
1639587300000|2021-12-15 16:55:00|1905|1902|1907|1904|1907|1904|1905|1902|204
1639587600000|2021-12-15 17:00:00|1907.3|1904.3|1908.5|1905.5|1908.7|1905.7|1906.7|1903.7|264
1639587900000|2021-12-15 17:05:00|1908.7|1905.7|1910|1907|1910|1907|1908.7|1905.7|154
1639588200000|2021-12-15 17:10:00|1909.7|1906.7|1911|1908|1911.5|1908.5|1909|1906|286
1639588500000|2021-12-15 17:15:00|1911.5|1908.5|1913|1910|1914.5|1911.5|1911|1908|230
1639588800000|2021-12-15 17:20:00|1912.5|1909.5|1909.7|1906.7|1912.5|1909.5|1909|1906|203
1639589100000|2021-12-15 17:25:00|1910|1907|1910.7|1907.7|1911.2|1908.2|1909|1906|309
1639589400000|2021-12-15 17:30:00|1910.5|1907.5|1910|1907|1910.5|1907.5|1909|1906|229
1639589700000|2021-12-15 17:35:00|1909.7|1906.7|1911.5|1908.5|1911.5|1908.5|1908|1905|252
1639590000000|2021-12-15 17:40:00|1910.5|1907.5|1912|1909|1913|1910|1909.2|1906.2|320
1639590300000|2021-12-15 17:45:00|1911.7|1908.7|1912.7|1909.7|1914.5|1911.5|1910|1907|265
1639590600000|2021-12-15 17:50:00|1912|1909|1910.5|1907.5|1913.7|1910.7|1910|1907|2473
1639590900000|2021-12-15 17:55:00|1911|1908|1907.5|1904.5|1911|1908|1907.5|1904.5|979
1639643400000|2021-12-16 08:30:00|1925.1|1922.1|1918.6|1915.6|1925.6|1922.6|1918.6|1915.6|411
1639643700000|2021-12-16 08:35:00|1918.3|1915.3|1924.5|1921.5|1924.5|1921.5|1917.8|1914.8|478
1639644000000|2021-12-16 08:40:00|1924.3|1921.3|1922.3|1919.3|1924.3|1921.3|1922|1919|162
1639644300000|2021-12-16 08:45:00|1921.8|1918.8|1922.8|1919.8|1924.8|1921.8|1921.3|1918.3|118
1639644600000|2021-12-16 08:50:00|1922.6|1919.6|1924.6|1921.6|1924.6|1921.6|1922.6|1919.6|51
1639644900000|2021-12-16 08:55:00|1924.3|1921.3|1924.8|1921.8|1926.8|1923.8|1923.6|1920.6|111
1639645200000|2021-12-16 09:00:00|1925.6|1922.6|1927.3|1924.3|1927.3|1924.3|1925.3|1922.3|36
1639645500000|2021-12-16 09:05:00|1927.6|1924.6|1924.8|1921.8|1928.3|1925.3|1924.8|1921.8|79
1639645800000|2021-12-16 09:10:00|1924.6|1921.6|1925.8|1922.8|1926.6|1923.6|1924.3|1921.3|55
1639646100000|2021-12-16 09:15:00|1925.6|1922.6|1927.6|1924.6|1928.1|1925.1|1925.6|1922.6|70
1639646400000|2021-12-16 09:20:00|1927.3|1924.3|1926.8|1923.8|1927.3|1924.3|1926.6|1923.6|17
1639646700000|2021-12-16 09:25:00|1926.6|1923.6|1931.3|1928.3|1931.3|1928.3|1926.6|1923.6|132
1639647000000|2021-12-16 09:30:00|1931.6|1928.6|1932.3|1929.3|1934.3|1931.3|1931.3|1928.3|189
1639647300000|2021-12-16 09:35:00|1931.6|1928.6|1930.6|1927.6|1932.3|1929.3|1930.6|1927.6|85
1639647600000|2021-12-16 09:40:00|1929.6|1926.6|1929.1|1926.1|1929.6|1926.6|1928.6|1925.6|45
1639647900000|2021-12-16 09:45:00|1929.3|1926.3|1928.6|1925.6|1929.8|1926.8|1928.6|1925.6|18
1639648200000|2021-12-16 09:50:00|1928.3|1925.3|1929.3|1926.3|1929.3|1926.3|1928.3|1925.3|41
1639648500000|2021-12-16 09:55:00|1929.1|1926.1|1928.6|1925.6|1929.1|1926.1|1927.8|1924.8|27
1639648800000|2021-12-16 10:00:00|1928.3|1925.3|1926.6|1923.6|1928.6|1925.6|1926.6|1923.6|49
1639649100000|2021-12-16 10:05:00|1926.8|1923.8|1925.8|1922.8|1926.8|1923.8|1925.8|1922.8|24
1639649400000|2021-12-16 10:10:00|1926.3|1923.3|1926.6|1923.6|1926.6|1923.6|1926.3|1923.3|21
1639649700000|2021-12-16 10:15:00|1925.8|1922.8|1926.6|1923.6|1926.6|1923.6|1925.8|1922.8|37
1639650000000|2021-12-16 10:20:00|1926.3|1923.3|1926.3|1923.3|1926.3|1923.3|1925.8|1922.8|20
1639650300000|2021-12-16 10:25:00|1926.1|1923.1|1925.8|1922.8|1926.1|1923.1|1925.8|1922.8|17
1639650600000|2021-12-16 10:30:00|||||||||9
1639650900000|2021-12-16 10:35:00|1926.3|1923.3|1925.8|1922.8|1926.8|1923.8|1925.6|1922.6|28
1639651200000|2021-12-16 10:40:00|1926.3|1923.3|1925.6|1922.6|1926.8|1923.8|1925.6|1922.6|32
1639651500000|2021-12-16 10:45:00|1925.3|1922.3|1925.3|1922.3|1925.3|1922.3|1925.3|1922.3|18
1639651800000|2021-12-16 10:50:00|1925.6|1922.6|1925.3|1922.3|1925.6|1922.6|1925.3|1922.3|8
1639652100000|2021-12-16 10:55:00|1924.8|1921.8|1924.8|1921.8|1924.8|1921.8|1924.8|1921.8|6
1639652400000|2021-12-16 11:00:00|1924.3|1921.3|1922.8|1919.8|1924.6|1921.6|1921.8|1918.8|73
1639652700000|2021-12-16 11:05:00|1922.6|1919.6|1923.8|1920.8|1924.6|1921.6|1922.1|1919.1|51
1639653000000|2021-12-16 11:10:00|1924.3|1921.3|1925.3|1922.3|1925.3|1922.3|1924.3|1921.3|28
1639653300000|2021-12-16 11:15:00|1925.8|1922.8|1924.8|1921.8|1926.5|1923.5|1924.8|1921.8|25
1639653600000|2021-12-16 11:20:00|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|22
1639653900000|2021-12-16 11:25:00|1924.3|1921.3|1924.5|1921.5|1924.8|1921.8|1923.8|1920.8|25
1639654200000|2021-12-16 11:30:00|1924.3|1921.3|1923.8|1920.8|1924.8|1921.8|1923.8|1920.8|28
1639654500000|2021-12-16 11:35:00|||||||||16
1639654800000|2021-12-16 11:40:00|1924.5|1921.5|1924.8|1921.8|1924.8|1921.8|1924.5|1921.5|54
1639655100000|2021-12-16 11:45:00|||||||||3
1639655400000|2021-12-16 11:50:00|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|33
1639655700000|2021-12-16 11:55:00|1926.3|1923.3|1925.8|1922.8|1926.8|1923.8|1925.8|1922.8|33
1639656000000|2021-12-16 12:00:00|1925.5|1922.5|1925.8|1922.8|1925.8|1922.8|1924.8|1921.8|41
1639656300000|2021-12-16 12:05:00|1925.3|1922.3|1921.8|1918.8|1925.3|1922.3|1921.8|1918.8|185
1639656600000|2021-12-16 12:10:00|1922.1|1919.1|1921.3|1918.3|1922.3|1919.3|1921.3|1918.3|79
1639656900000|2021-12-16 12:15:00|1922.1|1919.1|1921.3|1918.3|1922.1|1919.1|1921.3|1918.3|23
1639657200000|2021-12-16 12:20:00|||||||||10
1639657500000|2021-12-16 12:25:00|1920.8|1917.8|1919.8|1916.8|1920.8|1917.8|1919.8|1916.8|86
1639657800000|2021-12-16 12:30:00|1919.3|1916.3|1919.3|1916.3|1920.3|1917.3|1918.3|1915.3|57
1639658100000|2021-12-16 12:35:00|1919.1|1916.1|1917.9|1914.9|1919.3|1916.3|1917.3|1914.3|174
1639658400000|2021-12-16 12:40:00|1918.6|1915.6|1919.3|1916.3|1919.3|1916.3|1918.3|1915.3|52
1639658700000|2021-12-16 12:45:00|1919.1|1916.1|1919.3|1916.3|1919.3|1916.3|1918.6|1915.6|43
1639659000000|2021-12-16 12:50:00|1918.9|1915.9|1919.3|1916.3|1919.3|1916.3|1918.6|1915.6|32
1639659300000|2021-12-16 12:55:00|1919.1|1916.1|1920.3|1917.3|1920.3|1917.3|1917.9|1914.9|205
1639659600000|2021-12-16 13:00:00|1920.6|1917.6|1917.4|1914.4|1920.6|1917.6|1915.9|1912.9|517
1639659900000|2021-12-16 13:05:00|1918.1|1915.1|1916.1|1913.1|1918.1|1915.1|1914.4|1911.4|449
1639660200000|2021-12-16 13:10:00|1915.6|1912.6|1914.9|1911.9|1916.1|1913.1|1914.6|1911.6|202
1639660500000|2021-12-16 13:15:00|1914.4|1911.4|1914.9|1911.9|1915.1|1912.1|1913.9|1910.9|141
1639660800000|2021-12-16 13:20:00|1914.4|1911.4|1912.4|1909.4|1914.4|1911.4|1912.1|1909.1|283
1639661100000|2021-12-16 13:25:00|1912.7|1909.7|1914.4|1911.4|1915.4|1912.4|1912.4|1909.4|199
1639661400000|2021-12-16 13:30:00|1914.1|1911.1|1910.4|1907.4|1914.1|1911.1|1909.4|1906.4|260
1639661700000|2021-12-16 13:35:00|1910.7|1907.7|1908.4|1905.4|1911.1|1908.1|1907.4|1904.4|589
1639662000000|2021-12-16 13:40:00|1909.4|1906.4|1907.4|1904.4|1909.9|1906.9|1907.1|1904.1|115
1639662300000|2021-12-16 13:45:00|1907.1|1904.1|1908.4|1905.4|1909.1|1906.1|1907.1|1904.1|107
1639662600000|2021-12-16 13:50:00|1909.1|1906.1|1909.4|1906.4|1910.1|1907.1|1909.1|1906.1|71
1639662900000|2021-12-16 13:55:00|1910.1|1907.1|1911.9|1908.9|1912.9|1909.9|1909.4|1906.4|120
1639663200000|2021-12-16 14:00:00|1912.3|1909.3|1910.9|1907.9|1912.9|1909.9|1910.1|1907.1|181
1639663500000|2021-12-16 14:05:00|1910.4|1907.4|1909.9|1906.9|1910.4|1907.4|1909.9|1906.9|51
1639663800000|2021-12-16 14:10:00|1910.1|1907.1|1910.4|1907.4|1910.9|1907.9|1909.9|1906.9|90
1639664100000|2021-12-16 14:15:00|1910.9|1907.9|1910.1|1907.1|1910.9|1907.9|1910.1|1907.1|104
1639664400000|2021-12-16 14:20:00|1909.4|1906.4|1908.9|1905.9|1909.4|1906.4|1908.9|1905.9|131
1639664700000|2021-12-16 14:25:00|1907.9|1904.9|1906.4|1903.4|1907.9|1904.9|1905.4|1902.4|226
1639665000000|2021-12-16 14:30:00|1907.1|1904.1|1906.4|1903.4|1908.1|1905.1|1905.4|1902.4|137
1639665300000|2021-12-16 14:35:00|1905.9|1902.9|1903.4|1900.4|1906.4|1903.4|1903.4|1900.4|291
1639665600000|2021-12-16 14:40:00|1903.7|1900.7|1903.9|1900.9|1904.4|1901.4|1903.4|1900.4|280
1639665900000|2021-12-16 14:45:00|1904.4|1901.4|1908.4|1905.4|1909.4|1906.4|1904.4|1901.4|368
1639666200000|2021-12-16 14:50:00|1909.4|1906.4|1909.8|1906.8|1910.1|1907.1|1908.4|1905.4|290
1639666500000|2021-12-16 14:55:00|1909.4|1906.4|1908.4|1905.4|1909.4|1906.4|1907.4|1904.4|131
1639666800000|2021-12-16 15:00:00|1908.6|1905.6|1906.4|1903.4|1908.8|1905.8|1906.4|1903.4|128
1639667100000|2021-12-16 15:05:00|1905.9|1902.9|1908.1|1905.1|1908.1|1905.1|1905.4|1902.4|201
1639667400000|2021-12-16 15:10:00|1908.4|1905.4|1911.4|1908.4|1911.4|1908.4|1907.8|1904.8|128
1639667700000|2021-12-16 15:15:00|1910.6|1907.6|1910.8|1907.8|1911.1|1908.1|1909.8|1906.8|94
1639668000000|2021-12-16 15:20:00|1910.6|1907.6|1915.1|1912.1|1915.3|1912.3|1909.8|1906.8|511
1639668300000|2021-12-16 15:25:00|1915.3|1912.3|1912.3|1909.3|1915.3|1912.3|1910.6|1907.6|291
1639668600000|2021-12-16 15:30:00|1912.1|1909.1|1914.3|1911.3|1914.6|1911.6|1912.1|1909.1|120
1639668900000|2021-12-16 15:35:00|1914.1|1911.1|1911.6|1908.6|1914.3|1911.3|1911.3|1908.3|123
1639669200000|2021-12-16 15:40:00|1912|1909|1912.8|1909.8|1912.8|1909.8|1910.3|1907.3|224
1639669500000|2021-12-16 15:45:00|1913.3|1910.3|1917|1914|1918.8|1915.8|1912.8|1909.8|865
1639669800000|2021-12-16 15:50:00|1917.8|1914.8|1922.2|1919.2|1923.2|1920.2|1917|1914|1057
1639670100000|2021-12-16 15:55:00|1922|1919|1920.5|1917.5|1922.2|1919.2|1919.8|1916.8|484
1639670400000|2021-12-16 16:00:00|1920.2|1917.2|1917.2|1914.2|1920.2|1917.2|1916.8|1913.8|204
1639670700000|2021-12-16 16:05:00|1917.8|1914.8|1917.8|1914.8|1917.8|1914.8|1916.8|1913.8|82
1639671000000|2021-12-16 16:10:00|1918.8|1915.8|1918.8|1915.8|1918.8|1915.8|1918.8|1915.8|69
1639671300000|2021-12-16 16:15:00|1920.2|1917.2|1920.5|1917.5|1920.8|1917.8|1920.2|1917.2|61
1639671600000|2021-12-16 16:20:00|1920.8|1917.8|1924.2|1921.2|1924.2|1921.2|1920.2|1917.2|537
1639671900000|2021-12-16 16:25:00|1924.5|1921.5|1922.7|1919.7|1924.7|1921.7|1922.7|1919.7|539
1639672200000|2021-12-16 16:30:00|1923|1920|1922.7|1919.7|1923|1920|1922.2|1919.2|156
1639672500000|2021-12-16 16:35:00|1923.7|1920.7|1926.7|1923.7|1927|1924|1922.2|1919.2|501
1639672800000|2021-12-16 16:40:00|1926.2|1923.2|1925|1922|1926.7|1923.7|1924.7|1921.7|555
1639673100000|2021-12-16 16:45:00|1924.7|1921.7|1923|1920|1924.7|1921.7|1921.7|1918.7|237
1639673400000|2021-12-16 16:50:00|1922.7|1919.7|1923.7|1920.7|1925|1922|1922|1919|109
1639673700000|2021-12-16 16:55:00|1922.7|1919.7|1921.9|1918.9|1923|1920|1921.7|1918.7|94
1639674000000|2021-12-16 17:00:00|1922.5|1919.5|1923.2|1920.2|1923.2|1920.2|1922.2|1919.2|153
1639674300000|2021-12-16 17:05:00|1924.2|1921.2|1925.2|1922.2|1925.2|1922.2|1924.2|1921.2|153
1639674600000|2021-12-16 17:10:00|1924.2|1921.2|1926.2|1923.2|1926.2|1923.2|1924.2|1921.2|83
1639674900000|2021-12-16 17:15:00|1925.8|1922.8|1924.7|1921.7|1925.8|1922.8|1924|1921|238
1639675200000|2021-12-16 17:20:00|1924.5|1921.5|1923.2|1920.2|1924.5|1921.5|1923|1920|137
1639675500000|2021-12-16 17:25:00|1924.2|1921.2|1924.2|1921.2|1925.2|1922.2|1923.2|1920.2|214
1639675800000|2021-12-16 17:30:00|1923.8|1920.8|1926.8|1923.8|1926.8|1923.8|1922.8|1919.8|632
1639676100000|2021-12-16 17:35:00|1925.8|1922.8|1923.8|1920.8|1925.8|1922.8|1923.8|1920.8|215
1639676400000|2021-12-16 17:40:00|1923.3|1920.3|1921.8|1918.8|1923.3|1920.3|1921.3|1918.3|186
1639676700000|2021-12-16 17:45:00|1922|1919|1920.8|1917.8|1922|1919|1920.8|1917.8|111
1639677000000|2021-12-16 17:50:00|1921|1918|1921.7|1918.7|1923.7|1920.7|1920.7|1917.7|1512
1639677300000|2021-12-16 17:55:00|1921.2|1918.2|1919.5|1916.5|1922.2|1919.2|1919.2|1916.2|562
1639677600000|2021-12-16 18:00:00|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|0
1639729800000|2021-12-17 08:30:00|1912.9|1909.9|1915.8|1912.8|1918.6|1915.6|1912.1|1909.1|157
1639730100000|2021-12-17 08:35:00|1915.6|1912.6|1919.1|1916.1|1920.1|1917.1|1915.6|1912.6|304
1639730400000|2021-12-17 08:40:00|1919.3|1916.3|1913.3|1910.3|1919.8|1916.8|1913.3|1910.3|95
1639730700000|2021-12-17 08:45:00|1912.8|1909.8|1914.9|1911.9|1914.9|1911.9|1908.1|1905.1|217
1639731000000|2021-12-17 08:50:00|1915.6|1912.6|1910.6|1907.6|1916.1|1913.1|1910.1|1907.1|134
1639731300000|2021-12-17 08:55:00|1910.9|1907.9|1909.1|1906.1|1911.1|1908.1|1907.9|1904.9|61
1639731600000|2021-12-17 09:00:00|1909.6|1906.6|1906.6|1903.6|1909.9|1906.9|1906.6|1903.6|52
1639731900000|2021-12-17 09:05:00|1906.1|1903.1|1905.4|1902.4|1906.6|1903.6|1905.1|1902.1|128
1639732200000|2021-12-17 09:10:00|1905.6|1902.6|1905.9|1902.9|1906.6|1903.6|1904.9|1901.9|125
1639732500000|2021-12-17 09:15:00|1905.6|1902.6|1905.1|1902.1|1905.9|1902.9|1904.9|1901.9|65
1639732800000|2021-12-17 09:20:00|1904.9|1901.9|1901.4|1898.4|1904.9|1901.9|1901.4|1898.4|13
1639733100000|2021-12-17 09:25:00|1899.9|1896.9|1901.2|1898.2|1902.4|1899.4|1898.9|1895.9|190
1639733400000|2021-12-17 09:30:00|1900.9|1897.9|1899.9|1896.9|1901.2|1898.2|1899.9|1896.9|142
1639733700000|2021-12-17 09:35:00|1900.2|1897.2|1902.1|1899.1|1902.4|1899.4|1900.2|1897.2|53
1639734000000|2021-12-17 09:40:00|1902.4|1899.4|1902.7|1899.7|1902.7|1899.7|1902.1|1899.1|30
1639734300000|2021-12-17 09:45:00|1902.4|1899.4|1904.1|1901.1|1904.1|1901.1|1902.4|1899.4|54
1639734600000|2021-12-17 09:50:00|1903.4|1900.4|1902.1|1899.1|1903.4|1900.4|1902.1|1899.1|45
1639734900000|2021-12-17 09:55:00|1902.4|1899.4|1902.1|1899.1|1902.4|1899.4|1902.1|1899.1|25
1639735200000|2021-12-17 10:00:00|1902.4|1899.4|1901.4|1898.4|1902.4|1899.4|1901.4|1898.4|58
1639735500000|2021-12-17 10:05:00|1902.4|1899.4|1902.6|1899.6|1903.4|1900.4|1901.7|1898.7|61
1639735800000|2021-12-17 10:10:00|1903.1|1900.1|1902.4|1899.4|1903.4|1900.4|1902.4|1899.4|42
1639736100000|2021-12-17 10:15:00|1902.7|1899.7|1902.4|1899.4|1903.1|1900.1|1902.1|1899.1|18
1639736400000|2021-12-17 10:20:00|1902.7|1899.7|1900.9|1897.9|1902.9|1899.9|1900.7|1897.7|74
1639736700000|2021-12-17 10:25:00|1901.1|1898.1|1900.7|1897.7|1901.4|1898.4|1900.4|1897.4|17
1639737000000|2021-12-17 10:30:00|1901.1|1898.1|1901.4|1898.4|1901.4|1898.4|1901.1|1898.1|30
1639737300000|2021-12-17 10:35:00|1900.9|1897.9|1901.1|1898.1|1901.1|1898.1|1900.9|1897.9|8
1639737600000|2021-12-17 10:40:00|1900.9|1897.9|1900.7|1897.7|1900.9|1897.9|1900.4|1897.4|18
1639737900000|2021-12-17 10:45:00|1900.4|1897.4|1899.4|1896.4|1900.4|1897.4|1899.4|1896.4|6
1639738200000|2021-12-17 10:50:00|1899.1|1896.1|1897.9|1894.9|1899.1|1896.1|1897.7|1894.7|57
1639738500000|2021-12-17 10:55:00|1898.1|1895.1|1898.7|1895.7|1899.1|1896.1|1897.7|1894.7|40
1639738800000|2021-12-17 11:00:00|1898.4|1895.4|1898.7|1895.7|1898.7|1895.7|1898.4|1895.4|27
1639739100000|2021-12-17 11:05:00|1899.4|1896.4|1899.4|1896.4|1899.7|1896.7|1899.4|1896.4|14
1639739400000|2021-12-17 11:10:00|1899.1|1896.1|1898.7|1895.7|1899.1|1896.1|1898.7|1895.7|20
1639739700000|2021-12-17 11:15:00|1898.4|1895.4|1897.7|1894.7|1900.2|1897.2|1897.7|1894.7|39
1639740000000|2021-12-17 11:20:00|1897.9|1894.9|1897.7|1894.7|1897.9|1894.9|1897.7|1894.7|4
1639740300000|2021-12-17 11:25:00|1897.9|1894.9|1896.7|1893.7|1897.9|1894.9|1896.7|1893.7|163
1639740600000|2021-12-17 11:30:00|1896.9|1893.9|1899.1|1896.1|1899.1|1896.1|1896.7|1893.7|39
1639740900000|2021-12-17 11:35:00|1899.4|1896.4|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|41
1639741200000|2021-12-17 11:40:00|1899.4|1896.4|1901.1|1898.1|1901.1|1898.1|1899.4|1896.4|14
1639741500000|2021-12-17 11:45:00|1900.9|1897.9|1901.4|1898.4|1901.4|1898.4|1900.4|1897.4|48
1639741800000|2021-12-17 11:50:00|1901.1|1898.1|1901.1|1898.1|1901.1|1898.1|1901.1|1898.1|3
1639742100000|2021-12-17 11:55:00|1901.7|1898.7|1899.6|1896.6|1902.1|1899.1|1899.6|1896.6|85
1639742400000|2021-12-17 12:00:00|1899.8|1896.8|1899.8|1896.8|1901.8|1898.8|1899.8|1896.8|91
1639742700000|2021-12-17 12:05:00|1899.1|1896.1|1899.1|1896.1|1899.6|1896.6|1898.3|1895.3|39
1639743000000|2021-12-17 12:10:00|1898.8|1895.8|1898.3|1895.3|1899.1|1896.1|1897.8|1894.8|31
1639743300000|2021-12-17 12:15:00|1898.1|1895.1|1900.6|1897.6|1900.6|1897.6|1897.1|1894.1|36
1639743600000|2021-12-17 12:20:00|1900.3|1897.3|1901.3|1898.3|1901.6|1898.6|1900.1|1897.1|59
1639743900000|2021-12-17 12:25:00|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|8
1639744200000|2021-12-17 12:30:00|1901.3|1898.3|1900.6|1897.6|1901.6|1898.6|1900.6|1897.6|48
1639744500000|2021-12-17 12:35:00|1901.6|1898.6|1899.6|1896.6|1901.6|1898.6|1899.6|1896.6|62
1639744800000|2021-12-17 12:40:00|1898.6|1895.6|1897.1|1894.1|1898.6|1895.6|1896.8|1893.8|114
1639745100000|2021-12-17 12:45:00|1896.4|1893.4|1895.4|1892.4|1896.4|1893.4|1895.1|1892.1|121
1639745400000|2021-12-17 12:50:00|1895.1|1892.1|1896.1|1893.1|1896.1|1893.1|1895.1|1892.1|77
1639745700000|2021-12-17 12:55:00|1896.8|1893.8|1898.6|1895.6|1898.6|1895.6|1896.8|1893.8|36
1639746000000|2021-12-17 13:00:00|1898.8|1895.8|1896.1|1893.1|1898.8|1895.8|1895.1|1892.1|211
1639746300000|2021-12-17 13:05:00|||||||||28
1639746600000|2021-12-17 13:10:00|1895.6|1892.6|1897.6|1894.6|1897.6|1894.6|1895.1|1892.1|313
1639746900000|2021-12-17 13:15:00|1897|1894|1899.6|1896.6|1899.8|1896.8|1896.6|1893.6|157
1639747200000|2021-12-17 13:20:00|1899.3|1896.3|1899.6|1896.6|1900|1897|1897.6|1894.6|152
1639747500000|2021-12-17 13:25:00|1899|1896|1897.6|1894.6|1899.6|1896.6|1897.6|1894.6|157
1639747800000|2021-12-17 13:30:00|1897.1|1894.1|1901|1898|1901.3|1898.3|1896.6|1893.6|446
1639748100000|2021-12-17 13:35:00|1900|1897|1898.6|1895.6|1900.3|1897.3|1898.6|1895.6|161
1639748400000|2021-12-17 13:40:00|1898.3|1895.3|1896.1|1893.1|1898.3|1895.3|1896.1|1893.1|95
1639748700000|2021-12-17 13:45:00|1895.8|1892.8|1893.1|1890.1|1895.8|1892.8|1893.1|1890.1|152
1639749000000|2021-12-17 13:50:00|1892.8|1889.8|1890.8|1887.8|1893.1|1890.1|1890.8|1887.8|346
1639749300000|2021-12-17 13:55:00|1890.6|1887.6|1888.1|1885.1|1890.6|1887.6|1888.1|1885.1|563
1639749600000|2021-12-17 14:00:00|1887.1|1884.1|1887.8|1884.8|1887.8|1884.8|1887.1|1884.1|224
1639749900000|2021-12-17 14:05:00|1887.5|1884.5|1886.1|1883.1|1887.8|1884.8|1886.1|1883.1|157
1639750200000|2021-12-17 14:10:00|1885.5|1882.5|1885.1|1882.1|1885.5|1882.5|1885.1|1882.1|266
1639750500000|2021-12-17 14:15:00|1884.9|1881.9|1885.8|1882.8|1885.8|1882.8|1884.1|1881.1|211
1639750800000|2021-12-17 14:20:00|1886.5|1883.5|1886.5|1883.5|1887.5|1884.5|1886.5|1883.5|82
1639751100000|2021-12-17 14:25:00|1885.8|1882.8|1885.1|1882.1|1886.1|1883.1|1885.1|1882.1|154
1639751400000|2021-12-17 14:30:00|1885.8|1882.8|1887.8|1884.8|1887.8|1884.8|1885.8|1882.8|227
1639751700000|2021-12-17 14:35:00|1887.5|1884.5|1886.5|1883.5|1887.5|1884.5|1885.5|1882.5|129
1639752000000|2021-12-17 14:40:00|1886.8|1883.8|1886.1|1883.1|1887.5|1884.5|1886.1|1883.1|108
1639752300000|2021-12-17 14:45:00|1885.8|1882.8|1890|1887|1890|1887|1885.5|1882.5|289
1639752600000|2021-12-17 14:50:00|1890.5|1887.5|1890|1887|1891|1888|1889.5|1886.5|265
1639752900000|2021-12-17 14:55:00|1890.5|1887.5|1888.5|1885.5|1891|1888|1888.5|1885.5|296
1639753200000|2021-12-17 15:00:00|1889.5|1886.5|1889.3|1886.3|1889.5|1886.5|1887.3|1884.3|134
1639753500000|2021-12-17 15:05:00|1889|1886|1891|1888|1892|1889|1887.5|1884.5|415
1639753800000|2021-12-17 15:10:00|1890.5|1887.5|1887.5|1884.5|1891|1888|1887.5|1884.5|189
1639754100000|2021-12-17 15:15:00|1887.1|1884.1|1885.1|1882.1|1887.5|1884.5|1885.1|1882.1|266
1639754400000|2021-12-17 15:20:00|1886.1|1883.1|1888.5|1885.5|1889.5|1886.5|1886.1|1883.1|288
1639754700000|2021-12-17 15:25:00|1888.8|1885.8|1888.8|1885.8|1889.5|1886.5|1888.5|1885.5|85
1639755000000|2021-12-17 15:30:00|1888.5|1885.5|1891.5|1888.5|1892|1889|1887.5|1884.5|213
1639755300000|2021-12-17 15:35:00|1891.3|1888.3|1888.5|1885.5|1891.5|1888.5|1888.3|1885.3|350
1639755600000|2021-12-17 15:40:00|1888.1|1885.1|1887.5|1884.5|1888.5|1885.5|1887.5|1884.5|140
1639755900000|2021-12-17 15:45:00|1887.3|1884.3|1887.5|1884.5|1887.5|1884.5|1886.5|1883.5|133
1639756200000|2021-12-17 15:50:00|1887.3|1884.3|1886.5|1883.5|1887.5|1884.5|1886.5|1883.5|146
1639756500000|2021-12-17 15:55:00|1887.5|1884.5|1890|1887|1890|1887|1886.5|1883.5|164
1639756800000|2021-12-17 16:00:00|1889.8|1886.8|1886.5|1883.5|1889.8|1886.8|1886.5|1883.5|108
1639757100000|2021-12-17 16:05:00|1886.3|1883.3|1886.3|1883.3|1886.5|1883.5|1885.5|1882.5|144
1639757400000|2021-12-17 16:10:00|1886.5|1883.5|1886.3|1883.3|1886.5|1883.5|1885.5|1882.5|203
1639757700000|2021-12-17 16:15:00|1886|1883|1889.7|1886.7|1890.4|1887.4|1886|1883|296
1639758000000|2021-12-17 16:20:00|1890|1887|1888.4|1885.4|1890|1887|1887|1884|129
1639758300000|2021-12-17 16:25:00|1888.7|1885.7|1890.4|1887.4|1890.4|1887.4|1888.4|1885.4|109
1639758600000|2021-12-17 16:30:00|1890|1887|1890.4|1887.4|1891.7|1888.7|1889.7|1886.7|239
1639758900000|2021-12-17 16:35:00|1890.9|1887.9|1892.2|1889.2|1893.4|1890.4|1890.9|1887.9|373
1639759200000|2021-12-17 16:40:00|1891.9|1888.9|1890.4|1887.4|1891.9|1888.9|1889.9|1886.9|245
1639759500000|2021-12-17 16:45:00|1890|1887|1887.7|1884.7|1890|1887|1887.4|1884.4|100
1639759800000|2021-12-17 16:50:00|1887.4|1884.4|1888|1885|1888.4|1885.4|1887|1884|177
1639760100000|2021-12-17 16:55:00|1887|1884|1887|1884|1887.7|1884.7|1887|1884|92
1639760400000|2021-12-17 17:00:00|1886.7|1883.7|1885.4|1882.4|1886.7|1883.7|1885.4|1882.4|330
1639760700000|2021-12-17 17:05:00|1885.7|1882.7|1886.4|1883.4|1886.4|1883.4|1885|1882|160
1639761000000|2021-12-17 17:10:00|1887.2|1884.2|1887.4|1884.4|1887.4|1884.4|1887.2|1884.2|160
1639761300000|2021-12-17 17:15:00|1887.9|1884.9|1887.4|1884.4|1889.2|1886.2|1886.7|1883.7|329
1639761600000|2021-12-17 17:20:00|1887.2|1884.2|1889.9|1886.9|1890.2|1887.2|1887.2|1884.2|143
1639761900000|2021-12-17 17:25:00|1890.2|1887.2|1886.9|1883.9|1890.2|1887.2|1886.9|1883.9|176
1639762200000|2021-12-17 17:30:00|1887.2|1884.2|1887.9|1884.9|1887.9|1884.9|1886.9|1883.9|110
1639762500000|2021-12-17 17:35:00|1888.4|1885.4|1889.9|1886.9|1892.3|1889.3|1888.4|1885.4|489
1639762800000|2021-12-17 17:40:00|1890.3|1887.3|1889.6|1886.6|1890.6|1887.6|1888.6|1885.6|248
1639763100000|2021-12-17 17:45:00|1889.3|1886.3|1888.6|1885.6|1889.3|1886.3|1887.9|1884.9|137
1639763400000|2021-12-17 17:50:00|1889.3|1886.3|1891.9|1888.9|1894.6|1891.6|1889.3|1886.3|938
1639763700000|2021-12-17 17:55:00|1892.9|1889.9|1892.3|1889.3|1894.3|1891.3|1891.3|1888.3|989
1639764000000|2021-12-17 18:00:00|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|0
1639989000000|2021-12-20 08:30:00|1868.5|1865.5|1866.8|1863.8|1870.2|1867.2|1865.9|1862.9|1150
1639989300000|2021-12-20 08:35:00|1867|1864|1866.9|1863.9|1868.5|1865.5|1866.2|1863.2|249
1639989600000|2021-12-20 08:40:00|1868.2|1865.2|1862.2|1859.2|1868.2|1865.2|1860.2|1857.2|568
1639989900000|2021-12-20 08:45:00|1865.2|1862.2|1860.5|1857.5|1865.9|1862.9|1860.2|1857.2|350
1639990200000|2021-12-20 08:50:00|1860.2|1857.2|1856.3|1853.3|1860.2|1857.2|1856|1853|1689
1639990500000|2021-12-20 08:55:00|1856|1853|1858|1855|1858.8|1855.8|1856|1853|303
1639990800000|2021-12-20 09:00:00|1857.8|1854.8|1856.3|1853.3|1857.8|1854.8|1856|1853|127
1639991100000|2021-12-20 09:05:00|1857.3|1854.3|1858.3|1855.3|1859.5|1856.5|1856.9|1853.9|127
1639991400000|2021-12-20 09:10:00|1857.5|1854.5|1856.8|1853.8|1857.5|1854.5|1856.8|1853.8|76
1639991700000|2021-12-20 09:15:00|1856.5|1853.5|1856.3|1853.3|1857|1854|1856|1853|66
1639992000000|2021-12-20 09:20:00|1856.6|1853.6|1855.8|1852.8|1857.8|1854.8|1855.2|1852.2|263
1639992300000|2021-12-20 09:25:00|1856|1853|1858.8|1855.8|1859.3|1856.3|1855|1852|202
1639992600000|2021-12-20 09:30:00|1859.3|1856.3|1857.8|1854.8|1859.5|1856.5|1857.5|1854.5|118
1639992900000|2021-12-20 09:35:00|1858.8|1855.8|1857.5|1854.5|1858.8|1855.8|1857.5|1854.5|209
1639993200000|2021-12-20 09:40:00|1858.5|1855.5|1858.8|1855.8|1859.8|1856.8|1857.8|1854.8|121
1639993500000|2021-12-20 09:45:00|1859.5|1856.5|1859.3|1856.3|1859.8|1856.8|1858.5|1855.5|132
1639993800000|2021-12-20 09:50:00|1859.5|1856.5|1858.8|1855.8|1859.5|1856.5|1858.8|1855.8|42
1639994100000|2021-12-20 09:55:00|1858.5|1855.5|1860.5|1857.5|1861|1858|1857.8|1854.8|100
1639994400000|2021-12-20 10:00:00|1860.2|1857.2|1863.2|1860.2|1863.2|1860.2|1860.2|1857.2|221
1639994700000|2021-12-20 10:05:00|1862.8|1859.8|1862.5|1859.5|1863.5|1860.5|1862|1859|125
1639995000000|2021-12-20 10:10:00|1862.9|1859.9|1863.5|1860.5|1864.5|1861.5|1862.5|1859.5|171
1639995300000|2021-12-20 10:15:00|1863|1860|1862.5|1859.5|1863.8|1860.8|1862.5|1859.5|26
1639995600000|2021-12-20 10:20:00|1861.8|1858.8|1861.8|1858.8|1862.5|1859.5|1861.3|1858.3|77
1639995900000|2021-12-20 10:25:00|1861.5|1858.5|1862|1859|1862.2|1859.2|1861.5|1858.5|108
1639996200000|2021-12-20 10:30:00|1862.2|1859.2|1861.5|1858.5|1862.5|1859.5|1861.5|1858.5|22
1639996500000|2021-12-20 10:35:00|1861.9|1858.9|1861.5|1858.5|1863.2|1860.2|1861.5|1858.5|47
1639996800000|2021-12-20 10:40:00|1862|1859|1861.5|1858.5|1862.2|1859.2|1860.7|1857.7|53
1639997100000|2021-12-20 10:45:00|1861.7|1858.7|1861.7|1858.7|1862.5|1859.5|1861.7|1858.7|15
1639997400000|2021-12-20 10:50:00|1861.5|1858.5|1861.7|1858.7|1861.7|1858.7|1861.5|1858.5|16
1639997700000|2021-12-20 10:55:00|1861.2|1858.2|1861.7|1858.7|1861.7|1858.7|1861.2|1858.2|19
1639998000000|2021-12-20 11:00:00|1860.7|1857.7|1860.7|1857.7|1861.2|1858.2|1860.5|1857.5|33
1639998300000|2021-12-20 11:05:00|1861|1858|1860.7|1857.7|1861|1858|1860.5|1857.5|91
1639998600000|2021-12-20 11:10:00|1860.5|1857.5|1861.7|1858.7|1862.2|1859.2|1860.2|1857.2|62
1639998900000|2021-12-20 11:15:00|1861.5|1858.5|1862.5|1859.5|1862.5|1859.5|1860.7|1857.7|28
1639999200000|2021-12-20 11:20:00|1863.5|1860.5|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|54
1639999500000|2021-12-20 11:25:00|||||||||5
1639999800000|2021-12-20 11:30:00|1862.7|1859.7|1863.5|1860.5|1863.5|1860.5|1862.7|1859.7|14
1640000100000|2021-12-20 11:35:00|1863.2|1860.2|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|25
1640000400000|2021-12-20 11:40:00|1862.7|1859.7|1863.2|1860.2|1863.2|1860.2|1862.5|1859.5|72
1640000700000|2021-12-20 11:45:00|1864.2|1861.2|1862.7|1859.7|1865.2|1862.2|1862.7|1859.7|156
1640001000000|2021-12-20 11:50:00|1862.5|1859.5|1863.2|1860.2|1863.5|1860.5|1861.7|1858.7|203
1640001300000|2021-12-20 11:55:00|1863.7|1860.7|1863.5|1860.5|1864.5|1861.5|1862.7|1859.7|154
1640001600000|2021-12-20 12:00:00|1863.7|1860.7|1865.5|1862.5|1866.7|1863.7|1863.5|1860.5|251
1640001900000|2021-12-20 12:05:00|1864.5|1861.5|1864|1861|1864.5|1861.5|1862.2|1859.2|142
1640002200000|2021-12-20 12:10:00|1863.7|1860.7|1863.2|1860.2|1864.2|1861.2|1862.2|1859.2|63
1640002500000|2021-12-20 12:15:00|1863.5|1860.5|1865.5|1862.5|1868.5|1865.5|1863.5|1860.5|354
1640002800000|2021-12-20 12:20:00|1864.7|1861.7|1862.7|1859.7|1865.7|1862.7|1862.7|1859.7|139
1640003100000|2021-12-20 12:25:00|1863.5|1860.5|1864.5|1861.5|1864.5|1861.5|1863.5|1860.5|102
1640003400000|2021-12-20 12:30:00|1864|1861|1865.4|1862.4|1865.7|1862.7|1863.7|1860.7|200
1640003700000|2021-12-20 12:35:00|1865.7|1862.7|1862.2|1859.2|1867.4|1864.4|1862.2|1859.2|122
1640004000000|2021-12-20 12:40:00|1861.4|1858.4|1859.7|1856.7|1861.9|1858.9|1858.7|1855.7|144
1640004300000|2021-12-20 12:45:00|1859.4|1856.4|1858.7|1855.7|1859.7|1856.7|1857.7|1854.7|88
1640004600000|2021-12-20 12:50:00|1858.4|1855.4|1857.3|1854.3|1858.7|1855.7|1856.7|1853.7|230
1640004900000|2021-12-20 12:55:00|1858|1855|1857.6|1854.6|1858|1855|1856.5|1853.5|103
1640005200000|2021-12-20 13:00:00|1857.3|1854.3|1856.7|1853.7|1858.7|1855.7|1855.7|1852.7|518
1640005500000|2021-12-20 13:05:00|1855.7|1852.7|1854.6|1851.6|1856.3|1853.3|1854.3|1851.3|118
1640005800000|2021-12-20 13:10:00|1852.6|1849.6|1852.6|1849.6|1854|1851|1851.3|1848.3|524
1640006100000|2021-12-20 13:15:00|1853.6|1850.6|1852.6|1849.6|1855.3|1852.3|1852.3|1849.3|254
1640006400000|2021-12-20 13:20:00|1854.6|1851.6|1852.6|1849.6|1854.6|1851.6|1852.3|1849.3|162
1640006700000|2021-12-20 13:25:00|1852.8|1849.8|1855.6|1852.6|1856.3|1853.3|1852.8|1849.8|390
1640007000000|2021-12-20 13:30:00|1855.1|1852.1|1853.8|1850.8|1855.1|1852.1|1852.3|1849.3|492
1640007300000|2021-12-20 13:35:00|1853.6|1850.6|1855.1|1852.1|1856.3|1853.3|1852.6|1849.6|407
1640007600000|2021-12-20 13:40:00|1855.6|1852.6|1853.6|1850.6|1856.6|1853.6|1853.6|1850.6|510
1640007900000|2021-12-20 13:45:00|1853.8|1850.8|1853.8|1850.8|1854.8|1851.8|1853.6|1850.6|238
1640008200000|2021-12-20 13:50:00|1853.6|1850.6|1852.8|1849.8|1853.6|1850.6|1852.8|1849.8|92
1640008500000|2021-12-20 13:55:00|1853.1|1850.1|1852.4|1849.4|1854.4|1851.4|1852.4|1849.4|408
1640008800000|2021-12-20 14:00:00|1851.4|1848.4|1850.7|1847.7|1851.7|1848.7|1848|1845|538
1640009100000|2021-12-20 14:05:00|1850|1847|1851.8|1848.8|1853.4|1850.4|1849.7|1846.7|335
1640009400000|2021-12-20 14:10:00|1851.6|1848.6|1853.8|1850.8|1854.8|1851.8|1850.8|1847.8|336
1640009700000|2021-12-20 14:15:00|1854.1|1851.1|1854.4|1851.4|1855.4|1852.4|1852|1849|420
1640010000000|2021-12-20 14:20:00|1854|1851|1853.4|1850.4|1854.4|1851.4|1852.4|1849.4|266
1640010300000|2021-12-20 14:25:00|1852.9|1849.9|1853.4|1850.4|1853.5|1850.5|1852.4|1849.4|139
1640010600000|2021-12-20 14:30:00|1852.7|1849.7|1851.1|1848.1|1853.4|1850.4|1851.1|1848.1|331
1640010900000|2021-12-20 14:35:00|1851.4|1848.4|1849.4|1846.4|1851.8|1848.8|1848.4|1845.4|375
1640011200000|2021-12-20 14:40:00|1849.1|1846.1|1846.4|1843.4|1849.1|1846.1|1846.4|1843.4|445
1640011500000|2021-12-20 14:45:00|1845.9|1842.9|1845.9|1842.9|1845.9|1842.9|1843.9|1840.9|736
1640011800000|2021-12-20 14:50:00|1845.7|1842.7|1846.7|1843.7|1846.7|1843.7|1843.9|1840.9|396
1640012100000|2021-12-20 14:55:00|1846.4|1843.4|1846.2|1843.2|1846.5|1843.5|1844.9|1841.9|289
1640012400000|2021-12-20 15:00:00|1845.8|1842.8|1844.2|1841.2|1845.8|1842.8|1843.5|1840.5|683
1640012700000|2021-12-20 15:05:00|1844.5|1841.5|1843.5|1840.5|1844.5|1841.5|1842.5|1839.5|662
1640013000000|2021-12-20 15:10:00|1843.3|1840.3|1842.5|1839.5|1844.5|1841.5|1842.5|1839.5|401
1640013300000|2021-12-20 15:15:00|1841.5|1838.5|1842.5|1839.5|1842.5|1839.5|1841.5|1838.5|463
1640013600000|2021-12-20 15:20:00|1842.2|1839.2|1841.5|1838.5|1842.8|1839.8|1840.9|1837.9|356
1640013900000|2021-12-20 15:25:00|1841.1|1838.1|1840.5|1837.5|1842.7|1839.7|1840.5|1837.5|681
1640014200000|2021-12-20 15:30:00|1839.5|1836.5|1837.8|1834.8|1839.5|1836.5|1837.1|1834.1|1091
1640014500000|2021-12-20 15:35:00|1837.5|1834.5|1838.9|1835.9|1839.9|1836.9|1837.1|1834.1|941
1640014800000|2021-12-20 15:40:00|1838.7|1835.7|1838.7|1835.7|1839.9|1836.9|1837.9|1834.9|576
1640015100000|2021-12-20 15:45:00|1839.4|1836.4|1838.2|1835.2|1840.4|1837.4|1838.2|1835.2|741
1640015400000|2021-12-20 15:50:00|1838.4|1835.4|1837.9|1834.9|1840.9|1837.9|1837.9|1834.9|631
1640015700000|2021-12-20 15:55:00|1837.7|1834.7|1836.9|1833.9|1837.9|1834.9|1836.9|1833.9|256
1640016000000|2021-12-20 16:00:00|1835.9|1832.9|1835.9|1832.9|1836.4|1833.4|1834.9|1831.9|340
1640016300000|2021-12-20 16:05:00|1835.7|1832.7|1837.1|1834.1|1837.4|1834.4|1834.4|1831.4|482
1640016600000|2021-12-20 16:10:00|1836.9|1833.9|1837.8|1834.8|1839.1|1836.1|1836.4|1833.4|437
1640016900000|2021-12-20 16:15:00|1837.5|1834.5|1841.3|1838.3|1841.3|1838.3|1836.8|1833.8|642
1640017200000|2021-12-20 16:20:00|1840.8|1837.8|1841.3|1838.3|1843.3|1840.3|1840.5|1837.5|371
1640017500000|2021-12-20 16:25:00|1841.2|1838.2|1842.7|1839.7|1842.7|1839.7|1840|1837|452
1640017800000|2021-12-20 16:30:00|1842|1839|1841.7|1838.7|1843|1840|1840.7|1837.7|380
1640018100000|2021-12-20 16:35:00|1841.5|1838.5|1838.7|1835.7|1841.5|1838.5|1838.7|1835.7|491
1640018400000|2021-12-20 16:40:00|1839|1836|1836.2|1833.2|1839|1836|1836.2|1833.2|446
1640018700000|2021-12-20 16:45:00|1837.2|1834.2|1837|1834|1837.2|1834.2|1836.2|1833.2|427
1640019000000|2021-12-20 16:50:00|1836.7|1833.7|1837.2|1834.2|1838|1835|1836.2|1833.2|184
1640019300000|2021-12-20 16:55:00|1837|1834|1837.2|1834.2|1837.2|1834.2|1836.7|1833.7|95
1640019600000|2021-12-20 17:00:00|1837|1834|1836.7|1833.7|1837.2|1834.2|1836.7|1833.7|213
1640019900000|2021-12-20 17:05:00|1836.2|1833.2|1836.7|1833.7|1836.7|1833.7|1835.7|1832.7|320
1640020200000|2021-12-20 17:10:00|1837|1834|1838.4|1835.4|1838.7|1835.7|1836.7|1833.7|238
1640020500000|2021-12-20 17:15:00|1837.7|1834.7|1837.7|1834.7|1838.5|1835.5|1837.7|1834.7|125
1640020800000|2021-12-20 17:20:00|1838.1|1835.1|1839.7|1836.7|1841.7|1838.7|1838.1|1835.1|475
1640021100000|2021-12-20 17:25:00|1840|1837|1841|1838|1841.5|1838.5|1838.2|1835.2|183
1640021400000|2021-12-20 17:30:00|1840.7|1837.7|1841.2|1838.2|1841.2|1838.2|1839.7|1836.7|349
1640021700000|2021-12-20 17:35:00|1840.5|1837.5|1840.2|1837.2|1841.2|1838.2|1839.2|1836.2|133
1640022000000|2021-12-20 17:40:00|1839.5|1836.5|1839.8|1836.8|1840.2|1837.2|1839.2|1836.2|247
1640022300000|2021-12-20 17:45:00|1840|1837|1840.2|1837.2|1841.8|1838.8|1840|1837|743
1640022600000|2021-12-20 17:50:00|1840.5|1837.5|1841.4|1838.4|1841.6|1838.6|1838.4|1835.4|2250
1640022900000|2021-12-20 17:55:00|1842.4|1839.4|1841.9|1838.9|1842.4|1839.4|1839.9|1836.9|917
1640075400000|2021-12-21 08:30:00|1849.7|1846.7|1847.2|1844.2|1851.7|1848.2|1845.5|1842.5|599
1640075700000|2021-12-21 08:35:00|1846.9|1843.9|1846.2|1843.2|1846.9|1843.9|1845.7|1842.7|134
1640076000000|2021-12-21 08:40:00|1845.2|1842.2|1844.4|1841.4|1845.4|1842.4|1842.9|1839.9|203
1640076300000|2021-12-21 08:45:00|1844.6|1841.6|1841.2|1838.2|1844.6|1841.6|1841.2|1838.2|221
1640076600000|2021-12-21 08:50:00|1841.4|1838.4|1842.2|1839.2|1842.2|1839.2|1841.2|1838.2|89
1640076900000|2021-12-21 08:55:00|1842.4|1839.4|1842.6|1839.6|1842.6|1839.6|1842.2|1839.2|75
1640077200000|2021-12-21 09:00:00|1842.1|1839.1|1843.1|1840.1|1843.1|1840.1|1841.6|1838.6|82
1640077500000|2021-12-21 09:05:00|1842.1|1839.1|1844.5|1841.5|1844.5|1841.5|1842.1|1839.1|35
1640077800000|2021-12-21 09:10:00|1843.5|1840.5|1844.5|1841.5|1844.5|1841.5|1843.5|1840.5|55
1640078100000|2021-12-21 09:15:00|1845.9|1842.9|1846.1|1843.1|1847.5|1844.5|1845.5|1842.5|85
1640078400000|2021-12-21 09:20:00|1845.8|1842.8|1846.4|1843.4|1847.8|1844.8|1845.8|1842.8|125
1640078700000|2021-12-21 09:25:00|1846.8|1843.8|1847.1|1844.1|1847.1|1844.1|1846.4|1843.4|25
1640079000000|2021-12-21 09:30:00|1846.4|1843.4|1845.1|1842.1|1846.4|1843.4|1845.1|1842.1|65
1640079300000|2021-12-21 09:35:00|1846.1|1843.1|1846.1|1843.1|1846.4|1843.4|1846.1|1843.1|66
1640079600000|2021-12-21 09:40:00|1847.1|1844.1|1847.4|1844.4|1847.4|1844.4|1846.4|1843.4|39
1640079900000|2021-12-21 09:45:00|1847.6|1844.6|1847.1|1844.1|1847.9|1844.9|1847.1|1844.1|63
1640080200000|2021-12-21 09:50:00|1847.6|1844.6|1849.2|1846.2|1849.8|1846.8|1847.6|1844.6|293
1640080500000|2021-12-21 09:55:00|1849.5|1846.5|1849.2|1846.2|1849.5|1846.5|1848.8|1845.8|127
1640080800000|2021-12-21 10:00:00|1848.9|1845.9|1848.2|1845.2|1848.9|1845.9|1848.2|1845.2|117
1640081100000|2021-12-21 10:05:00|1848.4|1845.4|1843.6|1840.6|1848.4|1845.4|1843.6|1840.6|67
1640081400000|2021-12-21 10:10:00|1844.1|1841.1|1845.8|1842.8|1845.8|1842.8|1843.1|1840.1|82
1640081700000|2021-12-21 10:15:00|1846.1|1843.1|1847.8|1844.8|1848.8|1845.8|1846.1|1843.1|65
1640082000000|2021-12-21 10:20:00|1848.1|1845.1|1848.1|1845.1|1848.8|1845.8|1847.8|1844.8|76
1640082300000|2021-12-21 10:25:00|1848.5|1845.5|1847.1|1844.1|1848.5|1845.5|1847.1|1844.1|44
1640082600000|2021-12-21 10:30:00|1846.8|1843.8|1846.1|1843.1|1847.1|1844.1|1846.1|1843.1|20
1640082900000|2021-12-21 10:35:00|||||||||15
1640083200000|2021-12-21 10:40:00|1847.1|1844.1|1847.1|1844.1|1847.3|1844.3|1847.1|1844.1|27
1640083500000|2021-12-21 10:45:00|1846.8|1843.8|1845.6|1842.6|1846.8|1843.8|1845.6|1842.6|69
1640083800000|2021-12-21 10:50:00|1845.1|1842.1|1845.1|1842.1|1845.8|1842.8|1843.6|1840.6|24
1640084100000|2021-12-21 10:55:00|1844.8|1841.8|1845.3|1842.3|1845.3|1842.3|1844.3|1841.3|35
1640084400000|2021-12-21 11:00:00|1845.1|1842.1|1844.6|1841.6|1845.1|1842.1|1844.3|1841.3|21
1640084700000|2021-12-21 11:05:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1843.6|1840.6|21
1640085000000|2021-12-21 11:10:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1844.3|1841.3|9
1640085300000|2021-12-21 11:15:00|1845.6|1842.6|1844.6|1841.6|1845.6|1842.6|1844.6|1841.6|28
1640085600000|2021-12-21 11:20:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1844.3|1841.3|14
1640085900000|2021-12-21 11:25:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1844.3|1841.3|20
1640086200000|2021-12-21 11:30:00|1844.1|1841.1|1843.6|1840.6|1844.6|1841.6|1843.6|1840.6|69
1640086500000|2021-12-21 11:35:00|1844.6|1841.6|1845.3|1842.3|1845.3|1842.3|1844.6|1841.6|53
1640086800000|2021-12-21 11:40:00|1844.6|1841.6|1843.6|1840.6|1845.3|1842.3|1843.6|1840.6|57
1640087100000|2021-12-21 11:45:00|||||||||53
1640087400000|2021-12-21 11:50:00|1844.1|1841.1|1845.3|1842.3|1845.3|1842.3|1844.1|1841.1|35
1640087700000|2021-12-21 11:55:00|1845.6|1842.6|1845.6|1842.6|1846.1|1843.1|1845.3|1842.3|66
1640088000000|2021-12-21 12:00:00|1845.3|1842.3|1843.1|1840.1|1845.3|1842.3|1842.6|1839.6|247
1640088300000|2021-12-21 12:05:00|1842.8|1839.8|1842.3|1839.3|1843|1840|1842.3|1839.3|72
1640088600000|2021-12-21 12:10:00|1842|1839|1841.6|1838.6|1842|1839|1841.6|1838.6|77
1640088900000|2021-12-21 12:15:00|1841.8|1838.8|1841.6|1838.6|1841.8|1838.8|1841.6|1838.6|102
1640089200000|2021-12-21 12:20:00|1840.6|1837.6|1840.6|1837.6|1840.6|1837.6|1840.3|1837.3|368
1640089500000|2021-12-21 12:25:00|1841|1838|1841.3|1838.3|1841.6|1838.6|1841|1838|65
1640089800000|2021-12-21 12:30:00|1841.6|1838.6|1842.3|1839.3|1842.3|1839.3|1841.6|1838.6|65
1640090100000|2021-12-21 12:35:00|1842|1839|1842.3|1839.3|1842.3|1839.3|1842|1839|25
1640090400000|2021-12-21 12:40:00|1842.8|1839.8|1843.5|1840.5|1844|1841|1842|1839|190
1640090700000|2021-12-21 12:45:00|1843.8|1840.8|1844.5|1841.5|1845.5|1842.5|1843.5|1840.5|174
1640091000000|2021-12-21 12:50:00|1844|1841|1843.5|1840.5|1844|1841|1842.5|1839.5|206
1640091300000|2021-12-21 12:55:00|1844.5|1841.5|1841.8|1838.8|1844.5|1841.5|1841.3|1838.3|169
1640091600000|2021-12-21 13:00:00|1842.3|1839.3|1841.8|1838.8|1842.5|1839.5|1841|1838|310
1640091900000|2021-12-21 13:05:00|1842|1839|1842.5|1839.5|1843.5|1840.5|1840.5|1837.5|155
1640092200000|2021-12-21 13:10:00|1842.3|1839.3|1841|1838|1842.5|1839.5|1840.5|1837.5|240
1640092500000|2021-12-21 13:15:00|1840.8|1837.8|1842|1839|1842.5|1839.5|1840.5|1837.5|228
1640092800000|2021-12-21 13:20:00|1843|1840|1844.8|1841.8|1845.5|1842.5|1842|1839|276
1640093100000|2021-12-21 13:25:00|1845|1842|1843.8|1840.8|1846|1843|1843.8|1840.8|138
1640093400000|2021-12-21 13:30:00|1843.3|1840.3|1843.8|1840.8|1844|1841|1842.8|1839.8|124
1640093700000|2021-12-21 13:35:00|1842.8|1839.8|1841.7|1838.7|1843|1840|1841.5|1838.5|225
1640094000000|2021-12-21 13:40:00|1842|1839|1842|1839|1843.5|1840.5|1841.7|1838.7|171
1640094300000|2021-12-21 13:45:00|1841.7|1838.7|1842|1839|1842.5|1839.5|1841|1838|134
1640094600000|2021-12-21 13:50:00|1842.5|1839.5|1841.7|1838.7|1842.7|1839.7|1841.7|1838.7|277
1640094900000|2021-12-21 13:55:00|1841.3|1838.3|1839|1836|1841.3|1838.3|1838.6|1835.6|542
1640095200000|2021-12-21 14:00:00|1838.8|1835.8|1840|1837|1840|1837|1838|1835|238
1640095500000|2021-12-21 14:05:00|1840.3|1837.3|1839.6|1836.6|1841.3|1838.3|1839.6|1836.6|259
1640095800000|2021-12-21 14:10:00|1839.8|1836.8|1840|1837|1841.3|1838.3|1839.3|1836.3|329
1640096100000|2021-12-21 14:15:00|1839.8|1836.8|1839.3|1836.3|1839.8|1836.8|1839.3|1836.3|96
1640096400000|2021-12-21 14:20:00|1840|1837|1839.6|1836.6|1841|1838|1839.3|1836.3|148
1640096700000|2021-12-21 14:25:00|1840.3|1837.3|1840|1837|1841|1838|1840|1837|153
1640097000000|2021-12-21 14:30:00|1839.6|1836.6|1841|1838|1841|1838|1838|1835|328
1640097300000|2021-12-21 14:35:00|1841.5|1838.5|1844|1841|1844.5|1841.5|1841.5|1838.5|366
1640097600000|2021-12-21 14:40:00|1844.7|1841.7|1844|1841|1846.5|1843.5|1844|1841|430
1640097900000|2021-12-21 14:45:00|1844.7|1841.7|1845|1842|1846.5|1843.5|1844|1841|576
1640098200000|2021-12-21 14:50:00|1846|1843|1845|1842|1846|1843|1844|1841|306
1640098500000|2021-12-21 14:55:00|1844.7|1841.7|1844|1841|1845|1842|1843|1840|338
1640098800000|2021-12-21 15:00:00|1845|1842|1846|1843|1846|1843|1844|1841|245
1640099100000|2021-12-21 15:05:00|1845.5|1842.5|1847|1844|1849|1846|1845|1842|393
1640099400000|2021-12-21 15:10:00|1847.3|1844.3|1851.4|1848.4|1852.2|1849.2|1847.3|1844.3|561
1640099700000|2021-12-21 15:15:00|1851.7|1848.7|1848.7|1845.7|1852.4|1849.4|1848.4|1845.4|314
1640100000000|2021-12-21 15:20:00|1849.4|1846.4|1848.7|1845.7|1850.4|1847.4|1848.7|1845.7|286
1640100300000|2021-12-21 15:25:00|1849|1846|1849|1846|1850.4|1847.4|1847.4|1844.4|423
1640100600000|2021-12-21 15:30:00|1849.4|1846.4|1851.4|1848.4|1851.4|1848.4|1849.4|1846.4|255
1640100900000|2021-12-21 15:35:00|1851.2|1848.2|1849|1846|1852.2|1849.2|1849|1846|548
1640101200000|2021-12-21 15:40:00|1849.3|1846.3|1848|1845|1849.4|1846.4|1847|1844|476
1640101500000|2021-12-21 15:45:00|1848.2|1845.2|1847.4|1844.4|1848.4|1845.4|1847|1844|332
1640101800000|2021-12-21 15:50:00|1848|1845|1847.3|1844.3|1848.4|1845.4|1847|1844|313
1640102100000|2021-12-21 15:55:00|1847|1844|1846|1843|1847|1844|1846|1843|168
1640102400000|2021-12-21 16:00:00|1845.7|1842.7|1848|1845|1848.3|1845.3|1845|1842|307
1640102700000|2021-12-21 16:05:00|1849|1846|1849|1846|1849|1846|1848.7|1845.7|242
1640103000000|2021-12-21 16:10:00|1848.4|1845.4|1851.4|1848.4|1851.4|1848.4|1848.4|1845.4|602
1640103300000|2021-12-21 16:15:00|1850.4|1847.4|1850.4|1847.4|1851.4|1848.4|1849.4|1846.4|355
1640103600000|2021-12-21 16:20:00|1850.9|1847.9|1850.9|1847.9|1851.4|1848.4|1849.9|1846.9|536
1640103900000|2021-12-21 16:25:00|1851.3|1848.3|1851.6|1848.6|1851.9|1848.9|1850.6|1847.6|531
1640104200000|2021-12-21 16:30:00|1851.9|1848.9|1849.9|1846.9|1852.9|1849.9|1849.9|1846.9|509
1640104500000|2021-12-21 16:35:00|1850.4|1847.4|1849.9|1846.9|1850.9|1847.9|1849.9|1846.9|330
1640104800000|2021-12-21 16:40:00|1850.2|1847.2|1851.9|1848.9|1853.2|1850.2|1849.9|1846.9|461
1640105100000|2021-12-21 16:45:00|1852.2|1849.2|1853.9|1850.9|1854.4|1851.4|1852.2|1849.2|381
1640105400000|2021-12-21 16:50:00|1854.1|1851.1|1853|1850|1854.9|1851.9|1852|1849|514
1640105700000|2021-12-21 16:55:00|1852|1849|1852|1849|1852.3|1849.3|1851|1848|314
1640106000000|2021-12-21 17:00:00|1851|1848|1849|1846|1852.3|1849.3|1849|1846|491
1640106300000|2021-12-21 17:05:00|1848.6|1845.6|1848|1845|1849|1846|1848|1845|291
1640106600000|2021-12-21 17:10:00|1848.6|1845.6|1848.3|1845.3|1850.3|1847.3|1848.3|1845.3|264
1640106900000|2021-12-21 17:15:00|1848.6|1845.6|1849.3|1846.3|1850.6|1847.6|1848|1845|268
1640107200000|2021-12-21 17:20:00|1848.6|1845.6|1848.6|1845.6|1849.6|1846.6|1848.3|1845.3|235
1640107500000|2021-12-21 17:25:00|1849|1846|1849|1846|1849.6|1846.6|1848.6|1845.6|221
1640107800000|2021-12-21 17:30:00|1850|1847|1848|1845|1850|1847|1848|1845|249
1640108100000|2021-12-21 17:35:00|1847|1844|1853.6|1850.6|1854.6|1851.6|1847|1844|309
1640108400000|2021-12-21 17:40:00|1853.3|1850.3|1855|1852|1855.3|1852.3|1851.6|1848.6|564
1640108700000|2021-12-21 17:45:00|1854.7|1851.7|1856|1853|1857|1854|1854|1851|393
1640109000000|2021-12-21 17:50:00|1856.2|1853.2|1856|1853|1857|1854|1853|1850|1190
1640109300000|2021-12-21 17:55:00|1856.4|1853.4|1854.2|1851.2|1856.4|1853.4|1853.9|1850.9|673
1640161800000|2021-12-22 08:30:00|1859.6|1856.6|1862.8|1859.8|1863.8|1860.8|1858.3|1855.3|340
1640162100000|2021-12-22 08:35:00|1863.1|1860.1|1861.3|1858.3|1863.8|1860.8|1859.6|1856.6|112
1640162400000|2021-12-22 08:40:00|1861.6|1858.6|1861.8|1858.8|1862.1|1859.1|1861.1|1858.1|53
1640162700000|2021-12-22 08:45:00|1862.6|1859.6|1863.6|1860.6|1863.8|1860.8|1862.6|1859.6|98
1640163000000|2021-12-22 08:50:00|1863.8|1860.8|1865.1|1862.1|1865.1|1862.1|1863.1|1860.1|127
1640163300000|2021-12-22 08:55:00|1864.8|1861.8|1866.8|1863.8|1866.8|1863.8|1864.8|1861.8|80
1640163600000|2021-12-22 09:00:00|1867.5|1864.5|1869.3|1866.3|1870.8|1867.8|1866.1|1863.1|108
1640163900000|2021-12-22 09:05:00|1868.8|1865.8|1869.3|1866.3|1870.5|1867.5|1868.5|1865.5|77
1640164200000|2021-12-22 09:10:00|1869|1866|1869.8|1866.8|1870.3|1867.3|1868.3|1865.3|52
1640164500000|2021-12-22 09:15:00|1870|1867|1870|1867|1870|1867|1868.5|1865.5|90
1640164800000|2021-12-22 09:20:00|1870.4|1867.4|1871.3|1868.3|1871.5|1868.5|1870.4|1867.4|128
1640165100000|2021-12-22 09:25:00|1871|1868|1871.3|1868.3|1871.3|1868.3|1870.5|1867.5|61
1640165400000|2021-12-22 09:30:00|1871|1868|1871.3|1868.3|1871.8|1868.8|1870.5|1867.5|118
1640165700000|2021-12-22 09:35:00|1871|1868|1871.3|1868.3|1871.3|1868.3|1871|1868|84
1640166000000|2021-12-22 09:40:00|1871.8|1868.8|1872.5|1869.5|1872.8|1869.8|1871.8|1868.8|95
1640166300000|2021-12-22 09:45:00|1872.8|1869.8|1873|1870|1875.3|1872.3|1872.8|1869.8|160
1640166600000|2021-12-22 09:50:00|1873.3|1870.3|1873.3|1870.3|1873.5|1870.5|1872.8|1869.8|231
1640166900000|2021-12-22 09:55:00|1872.7|1869.7|1871.5|1868.5|1872.7|1869.7|1871.3|1868.3|77
1640167200000|2021-12-22 10:00:00|1871.3|1868.3|1874.7|1871.7|1874.7|1871.7|1870|1867|202
1640167500000|2021-12-22 10:05:00|1874.4|1871.4|1876.4|1873.4|1876.7|1873.7|1874.4|1871.4|48
1640167800000|2021-12-22 10:10:00|1877.1|1874.1|1877.1|1874.1|1877.7|1874.7|1876.7|1873.7|96
1640168100000|2021-12-22 10:15:00|1876.8|1873.8|1876.4|1873.4|1877.1|1874.1|1876.4|1873.4|19
1640168400000|2021-12-22 10:20:00|1876.1|1873.1|1875.4|1872.4|1876.1|1873.1|1875.4|1872.4|74
1640168700000|2021-12-22 10:25:00|1875.8|1872.8|1876.1|1873.1|1876.1|1873.1|1875.8|1872.8|23
1640169000000|2021-12-22 10:30:00|1876.7|1873.7|1877.1|1874.1|1877.1|1874.1|1876.1|1873.1|61
1640169300000|2021-12-22 10:35:00|1876.1|1873.1|1875.1|1872.1|1876.4|1873.4|1875.1|1872.1|40
1640169600000|2021-12-22 10:40:00|1875.4|1872.4|1875.8|1872.8|1876.1|1873.1|1875.1|1872.1|114
1640169900000|2021-12-22 10:45:00|1875.5|1872.5|1874.8|1871.8|1875.5|1872.5|1874.5|1871.5|41
1640170200000|2021-12-22 10:50:00|1875.3|1872.3|1876.3|1873.3|1876.8|1873.8|1875.3|1872.3|110
1640170500000|2021-12-22 10:55:00|1875.8|1872.8|1875.8|1872.8|1875.8|1872.8|1875.8|1872.8|26
1640170800000|2021-12-22 11:00:00|1875.5|1872.5|1871.1|1868.1|1875.5|1872.5|1871.1|1868.1|141
1640171100000|2021-12-22 11:05:00|1871.4|1868.4|1872.1|1869.1|1872.1|1869.1|1871.1|1868.1|62
1640171400000|2021-12-22 11:10:00|1873.1|1870.1|1871.8|1868.8|1873.1|1870.1|1871.8|1868.8|38
1640171700000|2021-12-22 11:15:00|1872.1|1869.1|1873.1|1870.1|1873.1|1870.1|1872.1|1869.1|32
1640172000000|2021-12-22 11:20:00|1872.8|1869.8|1871.1|1868.1|1873.1|1870.1|1870.8|1867.8|69
1640172300000|2021-12-22 11:25:00|1872.1|1869.1|1868.4|1865.4|1872.1|1869.1|1866.7|1863.7|112
1640172600000|2021-12-22 11:30:00|1868.2|1865.2|1869.1|1866.1|1869.6|1866.6|1867.7|1864.7|52
1640172900000|2021-12-22 11:35:00|1869.5|1866.5|1869.4|1866.4|1870.1|1867.1|1869.1|1866.1|51
1640173200000|2021-12-22 11:40:00|1869.6|1866.6|1870.1|1867.1|1870.1|1867.1|1869.6|1866.6|8
1640173500000|2021-12-22 11:45:00|1870.4|1867.4|1869.1|1866.1|1870.4|1867.4|1869.1|1866.1|33
1640173800000|2021-12-22 11:50:00|1869.4|1866.4|1870.1|1867.1|1870.1|1867.1|1869.4|1866.4|32
1640174100000|2021-12-22 11:55:00|1870.4|1867.4|1870.4|1867.4|1871.1|1868.1|1870.4|1867.4|22
1640174400000|2021-12-22 12:00:00|1870.7|1867.7|1871.1|1868.1|1871.1|1868.1|1870.4|1867.4|114
1640174700000|2021-12-22 12:05:00|1871.7|1868.7|1870.1|1867.1|1872.1|1869.1|1870.1|1867.1|13
1640175000000|2021-12-22 12:10:00|1869.7|1866.7|1869.1|1866.1|1869.7|1866.7|1869.1|1866.1|72
1640175300000|2021-12-22 12:15:00|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|55
1640175600000|2021-12-22 12:20:00|1867.5|1864.5|1867.1|1864.1|1868.1|1865.1|1867.1|1864.1|57
1640175900000|2021-12-22 12:25:00|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|28
1640176200000|2021-12-22 12:30:00|1869.1|1866.1|1870.1|1867.1|1871.1|1868.1|1869.1|1866.1|69
1640176500000|2021-12-22 12:35:00|1869.8|1866.8|1870.4|1867.4|1871.1|1868.1|1869.4|1866.4|30
1640176800000|2021-12-22 12:40:00|1870.1|1867.1|1869.6|1866.6|1870.4|1867.4|1869.4|1866.4|24
1640177100000|2021-12-22 12:45:00|1869.4|1866.4|1869.4|1866.4|1871.1|1868.1|1869.1|1866.1|38
1640177400000|2021-12-22 12:50:00|1868.7|1865.7|1868.4|1865.4|1868.7|1865.7|1868.4|1865.4|37
1640177700000|2021-12-22 12:55:00|1867.4|1864.4|1871.4|1868.4|1872.6|1869.6|1866.9|1863.9|270
1640178000000|2021-12-22 13:00:00|1871.3|1868.3|1868.1|1865.1|1871.4|1868.4|1867.1|1864.1|588
1640178300000|2021-12-22 13:05:00|1868.4|1865.4|1868.9|1865.9|1871.1|1868.1|1868.4|1865.4|187
1640178600000|2021-12-22 13:10:00|1868.8|1865.8|1870.1|1867.1|1870.1|1867.1|1868.8|1865.8|118
1640178900000|2021-12-22 13:15:00|1870.5|1867.5|1870.6|1867.6|1871.1|1868.1|1869.4|1866.4|222
1640179200000|2021-12-22 13:20:00|1870.4|1867.4|1873.4|1870.4|1873.4|1870.4|1870.4|1867.4|190
1640179500000|2021-12-22 13:25:00|1873.6|1870.6|1873.1|1870.1|1875.1|1872.1|1873.1|1870.1|361
1640179800000|2021-12-22 13:30:00|1872.9|1869.9|1871.1|1868.1|1873.9|1870.9|1871.1|1868.1|135
1640180100000|2021-12-22 13:35:00|1871.6|1868.6|1869.4|1866.4|1872.4|1869.4|1869.4|1866.4|49
1640180400000|2021-12-22 13:40:00|1869.6|1866.6|1868.1|1865.1|1870.1|1867.1|1868.1|1865.1|173
1640180700000|2021-12-22 13:45:00|1868.4|1865.4|1868.4|1865.4|1869.4|1866.4|1868.1|1865.1|222
1640181000000|2021-12-22 13:50:00|1868.6|1865.6|1872.1|1869.1|1874.1|1871.1|1868.6|1865.6|332
1640181300000|2021-12-22 13:55:00|1872.4|1869.4|1872.4|1869.4|1873.1|1870.1|1872.1|1869.1|269
1640181600000|2021-12-22 14:00:00|1872.1|1869.1|1868.1|1865.1|1873.1|1870.1|1868.1|1865.1|370
1640181900000|2021-12-22 14:05:00|1867.1|1864.1|1865.5|1862.5|1867.8|1864.8|1865.5|1862.5|361
1640182200000|2021-12-22 14:10:00|1865.8|1862.8|1865.5|1862.5|1867.5|1864.5|1865.5|1862.5|359
1640182500000|2021-12-22 14:15:00|1865.8|1862.8|1868.8|1865.8|1869.5|1866.5|1865.5|1862.5|268
1640182800000|2021-12-22 14:20:00|1869.5|1866.5|1869.8|1866.8|1870.5|1867.5|1867.8|1864.8|253
1640183100000|2021-12-22 14:25:00|1870.5|1867.5|1870.3|1867.3|1870.8|1867.8|1868.9|1865.9|516
1640183400000|2021-12-22 14:30:00|1870.1|1867.1|1869.1|1866.1|1871.3|1868.3|1869.1|1866.1|189
1640183700000|2021-12-22 14:35:00|1868.3|1865.3|1868.1|1865.1|1869.1|1866.1|1867.1|1864.1|213
1640184000000|2021-12-22 14:40:00|1867.3|1864.3|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|181
1640184300000|2021-12-22 14:45:00|1866.6|1863.6|1870.1|1867.1|1870.1|1867.1|1866.6|1863.6|246
1640184600000|2021-12-22 14:50:00|1869.1|1866.1|1868.1|1865.1|1869.1|1866.1|1868.1|1865.1|135
1640184900000|2021-12-22 14:55:00|1867.3|1864.3|1864.1|1861.1|1867.3|1864.3|1863.3|1860.3|417
1640185200000|2021-12-22 15:00:00|1863.8|1860.8|1865.3|1862.3|1865.6|1862.6|1863.1|1860.1|290
1640185500000|2021-12-22 15:05:00|1865.8|1862.8|1867.1|1864.1|1867.1|1864.1|1865.1|1862.1|101
1640185800000|2021-12-22 15:10:00|1868.1|1865.1|1870.1|1867.1|1871.3|1868.3|1868.1|1865.1|250
1640186100000|2021-12-22 15:15:00|1871.1|1868.1|1872|1869|1872.1|1869.1|1870.1|1867.1|155
1640186400000|2021-12-22 15:20:00|1872.5|1869.5|1873.5|1870.5|1874.5|1871.5|1872.5|1869.5|212
1640186700000|2021-12-22 15:25:00|1873|1870|1873.5|1870.5|1873.5|1870.5|1871|1868|310
1640187000000|2021-12-22 15:30:00|1872.8|1869.8|1872.5|1869.5|1874.8|1871.8|1871.8|1868.8|281
1640187300000|2021-12-22 15:35:00|1873.5|1870.5|1880.2|1877.2|1882.5|1879.5|1872.5|1869.5|612
1640187600000|2021-12-22 15:40:00|1880.9|1877.9|1880.9|1877.9|1884.5|1881.5|1880.2|1877.2|794
1640187900000|2021-12-22 15:45:00|1881.2|1878.2|1881.9|1878.9|1885.9|1882.9|1881.2|1878.2|498
1640188200000|2021-12-22 15:50:00|1882.9|1879.9|1881.9|1878.9|1883.9|1880.9|1880.9|1877.9|240
1640188500000|2021-12-22 15:55:00|1882.5|1879.5|1879.5|1876.5|1882.9|1879.9|1877.5|1874.5|432
1640188800000|2021-12-22 16:00:00|1878.9|1875.9|1881.9|1878.9|1882.2|1879.2|1878.5|1875.5|300
1640189100000|2021-12-22 16:05:00|1884.3|1881.3|1886.3|1883.3|1886.3|1883.3|1884.3|1881.3|251
1640189400000|2021-12-22 16:10:00|1886|1883|1890.5|1887.5|1891|1888|1886|1883|687
1640189700000|2021-12-22 16:15:00|1890.3|1887.3|1889.7|1886.7|1891.3|1888.3|1889|1886|330
1640190000000|2021-12-22 16:20:00|1888.7|1885.7|1888|1885|1889.7|1886.7|1888|1885|372
1640190300000|2021-12-22 16:25:00|1887.7|1884.7|1889.3|1886.3|1889.3|1886.3|1887.3|1884.3|361
1640190600000|2021-12-22 16:30:00|1890.3|1887.3|1894.3|1891.3|1895.3|1892.3|1890.3|1887.3|527
1640190900000|2021-12-22 16:35:00|1894.5|1891.5|1894.7|1891.7|1894.7|1891.7|1893|1890|356
1640191200000|2021-12-22 16:40:00|1894.2|1891.2|1894.3|1891.3|1895|1892|1893.7|1890.7|309
1640191500000|2021-12-22 16:45:00|1895.3|1892.3|1895.3|1892.3|1895.3|1892.3|1895.3|1892.3|226
1640191800000|2021-12-22 16:50:00|1895.9|1892.9|1897.3|1894.3|1899.6|1896.6|1895.9|1892.9|744
1640192100000|2021-12-22 16:55:00|1898.3|1895.3|1898.6|1895.6|1899.3|1896.3|1898.3|1895.3|256
1640192400000|2021-12-22 17:00:00|1898.8|1895.8|1898.6|1895.6|1899.6|1896.6|1898.6|1895.6|353
1640192700000|2021-12-22 17:05:00|1898.9|1895.9|1911.3|1908.3|1911.7|1908.7|1898.9|1895.9|788
1640193000000|2021-12-22 17:10:00|1911.1|1908.1|1911.3|1908.3|1912.6|1909.6|1909.3|1906.3|696
1640193300000|2021-12-22 17:15:00|1912.3|1909.3|1908|1905|1912.6|1909.6|1907.3|1904.3|652
1640193600000|2021-12-22 17:20:00|1908.7|1905.7|1911.7|1908.7|1911.7|1908.7|1908|1905|456
1640193900000|2021-12-22 17:25:00|1910.7|1907.7|1908|1905|1910.7|1907.7|1908|1905|576
1640194200000|2021-12-22 17:30:00|1908.4|1905.4|1907.7|1904.7|1909.7|1906.7|1907.7|1904.7|263
1640194500000|2021-12-22 17:35:00|1908.7|1905.7|1910.2|1907.2|1910.2|1907.2|1908.2|1905.2|489
1640194800000|2021-12-22 17:40:00|1909.6|1906.6|1911.2|1908.2|1913.2|1910.2|1909.2|1906.2|799
1640195100000|2021-12-22 17:45:00|1911.4|1908.4|1907.4|1904.4|1913.2|1910.2|1907.4|1904.4|405
1640195400000|2021-12-22 17:50:00|1907.1|1904.1|1897.4|1894.4|1907.1|1904.1|1897.3|1894.3|2436
1640195700000|2021-12-22 17:55:00|1897.7|1894.7|1900.1|1897.1|1901|1898|1897.7|1894.7|831
1640248200000|2021-12-23 08:30:00|1903.1|1900.1|1898.8|1895.8|1905|1902|1897.7|1894.7|354
1640248500000|2021-12-23 08:35:00|1899.4|1896.4|1900.4|1897.4|1901.1|1898.1|1897.9|1894.9|79
1640248800000|2021-12-23 08:40:00|1899.4|1896.4|1895|1892|1899.4|1896.4|1892.7|1889.7|378
1640249100000|2021-12-23 08:45:00|1896|1893|1899.7|1896.7|1899.7|1896.7|1894|1891|111
1640249400000|2021-12-23 08:50:00|1899.4|1896.4|1897.2|1894.2|1899.4|1896.4|1893.3|1890.3|187
1640249700000|2021-12-23 08:55:00|1897|1894|1895|1892|1897.5|1894.5|1894.7|1891.7|83
1640250000000|2021-12-23 09:00:00|1894.7|1891.7|1893|1890|1895|1892|1893|1890|102
1640250300000|2021-12-23 09:05:00|1893.7|1890.7|1894.3|1891.3|1894.3|1891.3|1893.3|1890.3|54
1640250600000|2021-12-23 09:10:00|1893.6|1890.6|1893.5|1890.5|1894.3|1891.3|1893|1890|85
1640250900000|2021-12-23 09:15:00|1893.8|1890.8|1894|1891|1894.3|1891.3|1893.3|1890.3|42
1640251200000|2021-12-23 09:20:00|1893.8|1890.8|1894.7|1891.7|1896|1893|1891.7|1888.7|105
1640251500000|2021-12-23 09:25:00|1895.2|1892.2|1891|1888|1895.7|1892.7|1890.3|1887.3|92
1640251800000|2021-12-23 09:30:00|1890.7|1887.7|1891|1888|1893|1890|1890.7|1887.7|61
1640252100000|2021-12-23 09:35:00|1891.3|1888.3|1891.7|1888.7|1892|1889|1890|1887|39
1640252400000|2021-12-23 09:40:00|1892|1889|1892.3|1889.3|1893.3|1890.3|1891.7|1888.7|36
1640252700000|2021-12-23 09:45:00|1891.3|1888.3|1894.3|1891.3|1894.3|1891.3|1891.3|1888.3|39
1640253000000|2021-12-23 09:50:00|1894|1891|1894.3|1891.3|1896|1893|1894|1891|75
1640253300000|2021-12-23 09:55:00|1893.3|1890.3|1893.3|1890.3|1894.3|1891.3|1892.3|1889.3|63
1640253600000|2021-12-23 10:00:00|1892.8|1889.8|1895|1892|1895.3|1892.3|1892.3|1889.3|43
1640253900000|2021-12-23 10:05:00|1895.5|1892.5|1894.3|1891.3|1896.3|1893.3|1894.3|1891.3|52
1640254200000|2021-12-23 10:10:00|1894.7|1891.7|1894.7|1891.7|1895.3|1892.3|1894.7|1891.7|9
1640254500000|2021-12-23 10:15:00|1894|1891|1892.3|1889.3|1894|1891|1892.3|1889.3|12
1640254800000|2021-12-23 10:20:00|1891.8|1888.8|1890.3|1887.3|1891.8|1888.8|1890.3|1887.3|27
1640255100000|2021-12-23 10:25:00|1890.5|1887.5|1891|1888|1892.3|1889.3|1890|1887|13
1640255400000|2021-12-23 10:30:00|1890.8|1887.8|1891.3|1888.3|1891.5|1888.5|1890.3|1887.3|16
1640255700000|2021-12-23 10:35:00|1891|1888|1891.3|1888.3|1891.3|1888.3|1891|1888|17
1640256000000|2021-12-23 10:40:00|1893|1890|1893.3|1890.3|1893.3|1890.3|1893|1890|42
1640256300000|2021-12-23 10:45:00|1893.7|1890.7|1893.3|1890.3|1894|1891|1893.3|1890.3|20
1640256600000|2021-12-23 10:50:00|1892.8|1889.8|1891.3|1888.3|1893|1890|1891.3|1888.3|17
1640256900000|2021-12-23 10:55:00|||||||||19
1640257200000|2021-12-23 11:00:00|1891.5|1888.5|1891.3|1888.3|1892|1889|1891|1888|11
1640257500000|2021-12-23 11:05:00|1890.3|1887.3|1892.3|1889.3|1892.3|1889.3|1889.3|1886.3|46
1640257800000|2021-12-23 11:10:00|1893|1890|1893|1890|1893.7|1890.7|1892.7|1889.7|25
1640258100000|2021-12-23 11:15:00|1892.7|1889.7|1893|1890|1893|1890|1892.2|1889.2|30
1640258400000|2021-12-23 11:20:00|1893.2|1890.2|1893|1890|1893.2|1890.2|1893|1890|8
1640258700000|2021-12-23 11:25:00|1892.5|1889.5|1892.2|1889.2|1892.5|1889.5|1892.2|1889.2|13
1640259000000|2021-12-23 11:30:00|1893|1890|1893.2|1890.2|1893.2|1890.2|1892.2|1889.2|11
1640259300000|2021-12-23 11:35:00|1892.7|1889.7|1890.2|1887.2|1892.7|1889.7|1890.2|1887.2|51
1640259600000|2021-12-23 11:40:00|1890.7|1887.7|1890.2|1887.2|1891|1888|1890.2|1887.2|30
1640259900000|2021-12-23 11:45:00|1890.7|1887.7|1890.7|1887.7|1891|1888|1890.2|1887.2|127
1640260200000|2021-12-23 11:50:00|1891|1888|1892.2|1889.2|1893.2|1890.2|1890.5|1887.5|15
1640260500000|2021-12-23 11:55:00|1892|1889|1893.1|1890.1|1894.7|1891.7|1890.2|1887.2|105
1640260800000|2021-12-23 12:00:00|1893.7|1890.7|1896.4|1893.4|1896.7|1893.7|1892.7|1889.7|80
1640261100000|2021-12-23 12:05:00|1895.9|1892.9|1895.7|1892.7|1896.9|1893.9|1895.7|1892.7|19
1640261400000|2021-12-23 12:10:00|1895.4|1892.4|1896.4|1893.4|1896.4|1893.4|1894.7|1891.7|38
1640261700000|2021-12-23 12:15:00|1896.1|1893.1|1897.1|1894.1|1897.1|1894.1|1895.7|1892.7|15
1640262000000|2021-12-23 12:20:00|1896.4|1893.4|1900.1|1897.1|1900.1|1897.1|1896.1|1893.1|113
1640262300000|2021-12-23 12:25:00|1899.8|1896.8|1900.5|1897.5|1902|1899|1899.5|1896.5|193
1640262600000|2021-12-23 12:30:00|1901.1|1898.1|1899.8|1896.8|1902.5|1899.5|1899.1|1896.1|60
1640262900000|2021-12-23 12:35:00|1899.3|1896.3|1899.1|1896.1|1900.3|1897.3|1899.1|1896.1|25
1640263200000|2021-12-23 12:40:00|1899.6|1896.6|1899.8|1896.8|1899.8|1896.8|1899.6|1896.6|6
1640263500000|2021-12-23 12:45:00|1900.1|1897.1|1899.1|1896.1|1900.1|1897.1|1899.1|1896.1|19
1640263800000|2021-12-23 12:50:00|1898.8|1895.8|1900.5|1897.5|1900.5|1897.5|1898.1|1895.1|43
1640264100000|2021-12-23 12:55:00|1900.3|1897.3|1900.5|1897.5|1900.5|1897.5|1898.5|1895.5|78
1640264400000|2021-12-23 13:00:00|1900.8|1897.8|1900.8|1897.8|1901.8|1898.8|1899.5|1896.5|205
1640264700000|2021-12-23 13:05:00|1901.5|1898.5|1900.1|1897.1|1901.5|1898.5|1900.1|1897.1|122
1640265000000|2021-12-23 13:10:00|1899.2|1896.2|1898.8|1895.8|1899.8|1896.8|1895.1|1892.1|284
1640265300000|2021-12-23 13:15:00|1899.1|1896.1|1900.8|1897.8|1901.5|1898.5|1898.8|1895.8|161
1640265600000|2021-12-23 13:20:00|1900.5|1897.5|1900.1|1897.1|1902.2|1899.2|1899.8|1896.8|47
1640265900000|2021-12-23 13:25:00|1900.5|1897.5|1899.8|1896.8|1900.8|1897.8|1899.1|1896.1|80
1640266200000|2021-12-23 13:30:00|1900.1|1897.1|1901.9|1898.9|1902.5|1899.5|1898.5|1895.5|110
1640266500000|2021-12-23 13:35:00|1901.5|1898.5|1900.2|1897.2|1901.9|1898.9|1900.2|1897.2|284
1640266800000|2021-12-23 13:40:00|1899.9|1896.9|1900.9|1897.9|1900.9|1897.9|1897.2|1894.2|150
1640267100000|2021-12-23 13:45:00|1901.2|1898.2|1902.9|1899.9|1902.9|1899.9|1900.7|1897.7|166
1640267400000|2021-12-23 13:50:00|1903.2|1900.2|1903.2|1900.2|1903.9|1900.9|1902.9|1899.9|82
1640267700000|2021-12-23 13:55:00|1903.5|1900.5|1904.9|1901.9|1904.9|1901.9|1903.5|1900.5|109
1640268000000|2021-12-23 14:00:00|1904.2|1901.2|1907.9|1904.9|1907.9|1904.9|1904.2|1901.2|298
1640268300000|2021-12-23 14:05:00|1906.9|1903.9|1905.2|1902.2|1906.9|1903.9|1903.9|1900.9|127
1640268600000|2021-12-23 14:10:00|1904.9|1901.9|1904.9|1901.9|1905.2|1902.2|1902.9|1899.9|72
1640268900000|2021-12-23 14:15:00|1905.2|1902.2|1903.4|1900.4|1905.2|1902.2|1902.9|1899.9|113
1640269200000|2021-12-23 14:20:00|1903.2|1900.2|1903.9|1900.9|1903.9|1900.9|1902.9|1899.9|28
1640269500000|2021-12-23 14:25:00|1904.9|1901.9|1905.9|1902.9|1905.9|1902.9|1904.9|1901.9|58
1640269800000|2021-12-23 14:30:00|1906.9|1903.9|1906.9|1903.9|1907.4|1904.4|1901.7|1898.7|296
1640270100000|2021-12-23 14:35:00|1907.4|1904.4|1910.3|1907.3|1912.3|1909.3|1907.4|1904.4|457
1640270400000|2021-12-23 14:40:00|||||||||96
1640270700000|2021-12-23 14:45:00|1911.1|1908.1|1910.3|1907.3|1912.3|1909.3|1910.3|1907.3|218
1640271000000|2021-12-23 14:50:00|1909.6|1906.6|1907.3|1904.3|1909.8|1906.8|1906.9|1903.9|369
1640271300000|2021-12-23 14:55:00|1908.3|1905.3|1906.3|1903.3|1908.6|1905.6|1905.6|1902.6|128
1640271600000|2021-12-23 15:00:00|1906.1|1903.1|1905.9|1902.9|1907.3|1904.3|1904.9|1901.9|163
1640271900000|2021-12-23 15:05:00|1906.5|1903.5|1908.9|1905.9|1909.9|1906.9|1906.5|1903.5|164
1640272200000|2021-12-23 15:10:00|1909.2|1906.2|1910.2|1907.2|1910.9|1907.9|1909.2|1906.2|121
1640272500000|2021-12-23 15:15:00|1909.9|1906.9|1910.2|1907.2|1910.9|1907.9|1909.9|1906.9|147
1640272800000|2021-12-23 15:20:00|1909.9|1906.9|1908.9|1905.9|1910.9|1907.9|1908.9|1905.9|104
1640273100000|2021-12-23 15:25:00|1909.2|1906.2|1907.2|1904.2|1909.9|1906.9|1907.2|1904.2|278
1640273400000|2021-12-23 15:30:00|1907.9|1904.9|1902.3|1899.3|1908.5|1905.5|1901.9|1898.9|525
1640273700000|2021-12-23 15:35:00|1901.6|1898.6|1900.9|1897.9|1903.6|1900.6|1899.4|1896.4|548
1640274000000|2021-12-23 15:40:00|1900.6|1897.6|1905.3|1902.3|1905.5|1902.5|1900.6|1897.6|302
1640274300000|2021-12-23 15:45:00|1905|1902|1901.9|1898.9|1906|1903|1901.6|1898.6|259
1640274600000|2021-12-23 15:50:00|1901.6|1898.6|1902.2|1899.2|1902.2|1899.2|1899.2|1896.2|217
1640274900000|2021-12-23 15:55:00|1901.2|1898.2|1899.5|1896.5|1903.2|1900.2|1899.2|1896.2|191
1640275200000|2021-12-23 16:00:00|1898.8|1895.8|1900.8|1897.8|1901.2|1898.2|1896.8|1893.8|326
1640275500000|2021-12-23 16:05:00|1900.5|1897.5|1900.5|1897.5|1902.8|1899.8|1899.2|1896.2|148
1640275800000|2021-12-23 16:10:00|1900.8|1897.8|1902.5|1899.5|1902.5|1899.5|1900.2|1897.2|161
1640276100000|2021-12-23 16:15:00|1902.2|1899.2|1906.2|1903.2|1906.9|1903.9|1902.2|1899.2|334
1640276400000|2021-12-23 16:20:00|1905.9|1902.9|1907.2|1904.2|1907.2|1904.2|1905.2|1902.2|321
1640276700000|2021-12-23 16:25:00|1906.5|1903.5|1906.5|1903.5|1907.8|1904.8|1906.5|1903.5|166
1640277000000|2021-12-23 16:30:00|1906.2|1903.2|1907.2|1904.2|1909.2|1906.2|1906.2|1903.2|181
1640277300000|2021-12-23 16:35:00|1906.8|1903.8|1906.2|1903.2|1907.2|1904.2|1906.2|1903.2|159
1640277600000|2021-12-23 16:40:00|1905.2|1902.2|1905.8|1902.8|1905.8|1902.8|1904.5|1901.5|124
1640277900000|2021-12-23 16:45:00|1904.8|1901.8|1903.8|1900.8|1905.8|1902.8|1903.8|1900.8|198
1640278200000|2021-12-23 16:50:00|1904.1|1901.1|1902.6|1899.6|1904.3|1901.3|1901.3|1898.3|175
1640278500000|2021-12-23 16:55:00|1902.9|1899.9|1903.1|1900.1|1903.3|1900.3|1901.6|1898.6|170
1640278800000|2021-12-23 17:00:00|1903.3|1900.3|1904.6|1901.6|1904.9|1901.9|1903.3|1900.3|120
1640279100000|2021-12-23 17:05:00|1905.3|1902.3|1905.3|1902.3|1905.9|1902.9|1905.3|1902.3|112
1640279400000|2021-12-23 17:10:00|1904.9|1901.9|1906.3|1903.3|1906.3|1903.3|1903.6|1900.6|257
1640279700000|2021-12-23 17:15:00|1905.8|1902.8|1905.2|1902.2|1905.9|1902.9|1904.7|1901.7|215
1640280000000|2021-12-23 17:20:00|1905.5|1902.5|1905.9|1902.9|1906.9|1903.9|1905.5|1902.5|112
1640280300000|2021-12-23 17:25:00|1906.2|1903.2|1905.9|1902.9|1906.9|1903.9|1905.3|1902.3|131
1640280600000|2021-12-23 17:30:00|1904.9|1901.9|1905.2|1902.2|1905.5|1902.5|1903.2|1900.2|267
1640280900000|2021-12-23 17:35:00|1905.5|1902.5|1903.5|1900.5|1908.2|1905.2|1903.5|1900.5|345
1640281200000|2021-12-23 17:40:00|1903.8|1900.8|1903.8|1900.8|1905.2|1902.2|1902.5|1899.5|373
1640281500000|2021-12-23 17:45:00|1903.5|1900.5|1905.8|1902.8|1905.8|1902.8|1902.8|1899.8|326
1640281800000|2021-12-23 17:50:00|1905.5|1902.5|1903.9|1900.9|1906.1|1903.1|1902.9|1899.9|1842
1640282100000|2021-12-23 17:55:00|1904.5|1901.5|1900.6|1897.6|1904.5|1901.5|1900.1|1897.1|672
1640608200000|2021-12-27 12:30:00|1890.3|1887.3|1897|1894|1897|1894|1889.6|1886.6|146
1640608500000|2021-12-27 12:35:00|1897.3|1894.3|1898|1895|1899|1896|1894|1891|89
1640608800000|2021-12-27 12:40:00|1898.2|1895.2|1895.3|1892.3|1898.2|1895.2|1894.8|1891.8|32
1640609100000|2021-12-27 12:45:00|1894.8|1891.8|1894|1891|1896.8|1893.8|1894|1891|70
1640609400000|2021-12-27 12:50:00|1894.3|1891.3|1892.8|1889.8|1895.3|1892.3|1892.3|1889.3|76
1640609700000|2021-12-27 12:55:00|1893|1890|1892.5|1889.5|1895.5|1892.5|1892.3|1889.3|66
1640610000000|2021-12-27 13:00:00|1892|1889|1886|1883|1892.2|1889.2|1886|1883|296
1640610300000|2021-12-27 13:05:00|1885.8|1882.8|1887.7|1884.7|1887.7|1884.7|1885|1882|191
1640610600000|2021-12-27 13:10:00|1888.1|1885.1|1887.7|1884.7|1890.4|1887.4|1886.7|1883.7|351
1640610900000|2021-12-27 13:15:00|1887.4|1884.4|1887.4|1884.4|1888|1885|1885.7|1882.7|128
1640611200000|2021-12-27 13:20:00|1887.2|1884.2|1885.7|1882.7|1887.4|1884.4|1885.7|1882.7|65
1640611500000|2021-12-27 13:25:00|1885.4|1882.4|1884.4|1881.4|1885.7|1882.7|1883.4|1880.4|76
1640611800000|2021-12-27 13:30:00|1884|1881|1885.7|1882.7|1885.7|1882.7|1883.7|1880.7|144
1640612100000|2021-12-27 13:35:00|1885.4|1882.4|1885.7|1882.7|1886|1883|1885|1882|24
1640612400000|2021-12-27 13:40:00|1885.4|1882.4|1885.3|1882.3|1886.7|1883.7|1885|1882|119
1640612700000|2021-12-27 13:45:00|1885.7|1882.7|1890.3|1887.3|1890.7|1887.7|1885.7|1882.7|95
1640613000000|2021-12-27 13:50:00|1889.7|1886.7|1891|1888|1891.3|1888.3|1889.7|1886.7|59
1640613300000|2021-12-27 13:55:00|1890.3|1887.3|1888.8|1885.8|1890.3|1887.3|1888.3|1885.3|115
1640613600000|2021-12-27 14:00:00|1889|1886|1890.3|1887.3|1891.5|1888.5|1889|1886|172
1640613900000|2021-12-27 14:05:00|1889.3|1886.3|1888.6|1885.6|1889.3|1886.3|1888.3|1885.3|51
1640614200000|2021-12-27 14:10:00|1889.1|1886.1|1892.3|1889.3|1893.3|1890.3|1889.1|1886.1|265
1640614500000|2021-12-27 14:15:00|1891.3|1888.3|1891.3|1888.3|1892.3|1889.3|1890.8|1887.8|48
1640614800000|2021-12-27 14:20:00|1892.3|1889.3|1885.9|1882.9|1892.3|1889.3|1885.9|1882.9|220
1640615100000|2021-12-27 14:25:00|1885.6|1882.6|1887.1|1884.1|1887.3|1884.3|1885.1|1882.1|112
1640615400000|2021-12-27 14:30:00|1886.9|1883.9|1886.9|1883.9|1887.9|1884.9|1885.9|1882.9|218
1640615700000|2021-12-27 14:35:00|1885.7|1882.7|1886.2|1883.2|1886.6|1883.6|1884.6|1881.6|177
1640616000000|2021-12-27 14:40:00|1885.6|1882.6|1885.2|1882.2|1885.9|1882.9|1885.2|1882.2|66
1640616300000|2021-12-27 14:45:00|1885.8|1882.8|1887.9|1884.9|1887.9|1884.9|1885.2|1882.2|142
1640616600000|2021-12-27 14:50:00|1888.2|1885.2|1886.2|1883.2|1888.2|1885.2|1886.2|1883.2|75
1640616900000|2021-12-27 14:55:00|1886.5|1883.5|1886.2|1883.2|1887.2|1884.2|1885.9|1882.9|157
1640617200000|2021-12-27 15:00:00|1886.5|1883.5|1889.9|1886.9|1890.9|1887.9|1886.5|1883.5|166
1640617500000|2021-12-27 15:05:00|1889.7|1886.7|1887.8|1884.8|1889.9|1886.9|1887.8|1884.8|62
1640617800000|2021-12-27 15:10:00|1888.3|1885.3|1888.8|1885.8|1888.8|1885.8|1887.8|1884.8|93
1640618100000|2021-12-27 15:15:00|1889.8|1886.8|1891.2|1888.2|1892.2|1889.2|1889.8|1886.8|161
1640618400000|2021-12-27 15:20:00|1892.2|1889.2|1894.2|1891.2|1894.2|1891.2|1892.2|1889.2|111
1640618700000|2021-12-27 15:25:00|1894.8|1891.8|1894.2|1891.2|1895.3|1892.3|1893.2|1890.2|278
1640619000000|2021-12-27 15:30:00|1893.8|1890.8|1895.2|1892.2|1896.2|1893.2|1893.8|1890.8|148
1640619300000|2021-12-27 15:35:00|1894.8|1891.8|1900|1897|1900|1897|1892.2|1889.2|232
1640619600000|2021-12-27 15:40:00|1899.7|1896.7|1899.7|1896.7|1904.6|1901.6|1899.2|1896.2|558
1640619900000|2021-12-27 15:45:00|1900|1897|1899.5|1896.5|1900.5|1897.5|1897.5|1894.5|99
1640620200000|2021-12-27 15:50:00|1899.2|1896.2|1900.2|1897.2|1901.9|1898.9|1899.2|1896.2|144
1640620500000|2021-12-27 15:55:00|1899.7|1896.7|1901.5|1898.5|1901.5|1898.5|1899.2|1896.2|103
1640620800000|2021-12-27 16:00:00|1901.2|1898.2|1901.7|1898.7|1901.9|1898.9|1900.2|1897.2|51
1640621100000|2021-12-27 16:05:00|1901.5|1898.5|1899.5|1896.5|1901.5|1898.5|1899.5|1896.5|93
1640621400000|2021-12-27 16:10:00|1898.8|1895.8|1898.1|1895.1|1898.8|1895.8|1896.8|1893.8|73
1640621700000|2021-12-27 16:15:00|1897.5|1894.5|1898.8|1895.8|1898.8|1895.8|1897.1|1894.1|49
1640622000000|2021-12-27 16:20:00|1899.1|1896.1|1900.2|1897.2|1900.4|1897.4|1898.8|1895.8|84
1640622300000|2021-12-27 16:25:00|1900.4|1897.4|1899.7|1896.7|1900.7|1897.7|1899.7|1896.7|103
1640622600000|2021-12-27 16:30:00|||||||||4
1640622900000|2021-12-27 16:35:00|1899.4|1896.4|1897.7|1894.7|1899.4|1896.4|1895.4|1892.4|158
1640623200000|2021-12-27 16:40:00|1897.6|1894.6|1897.4|1894.4|1898.1|1895.1|1897.4|1894.4|98
1640623500000|2021-12-27 16:45:00|1897.7|1894.7|1900.4|1897.4|1900.4|1897.4|1897.7|1894.7|115
1640623800000|2021-12-27 16:50:00|1900.7|1897.7|1899.4|1896.4|1901.4|1898.4|1899.4|1896.4|86
1640624100000|2021-12-27 16:55:00|1898.4|1895.4|1898.4|1895.4|1898.7|1895.7|1898.4|1895.4|46
1640624400000|2021-12-27 17:00:00|1898.7|1895.7|1898.9|1895.9|1899.4|1896.4|1898.4|1895.4|44
1640624700000|2021-12-27 17:05:00|1898.7|1895.7|1899.4|1896.4|1899.4|1896.4|1898.4|1895.4|34
1640625000000|2021-12-27 17:10:00|1899.7|1896.7|1900|1897|1900|1897|1899.7|1896.7|93
1640625300000|2021-12-27 17:15:00|1901.7|1898.7|1902.7|1899.7|1902.7|1899.7|1901.7|1898.7|174
1640625600000|2021-12-27 17:20:00|1903|1900|1902.3|1899.3|1904|1901|1901.8|1898.8|89
1640625900000|2021-12-27 17:25:00|1902.1|1899.1|1902.8|1899.8|1903.3|1900.3|1901.6|1898.6|126
1640626200000|2021-12-27 17:30:00|1903|1900|1903.6|1900.6|1904.3|1901.3|1902.8|1899.8|126
1640626500000|2021-12-27 17:35:00|1904|1901|1904.8|1901.8|1905|1902|1904|1901|180
1640626800000|2021-12-27 17:40:00|1904.6|1901.6|1906.6|1903.6|1906.6|1903.6|1903|1900|395
1640627100000|2021-12-27 17:45:00|1907.6|1904.6|1905|1902|1910.6|1907.6|1904.2|1901.2|702
1640627400000|2021-12-27 17:50:00|1906|1903|1902.6|1899.6|1907.3|1904.3|1902.6|1899.6|1239
1640627700000|2021-12-27 17:55:00|1901.8|1898.8|1902.4|1899.4|1903.4|1899.4|1900.6|1897.6|485
1640680200000|2021-12-28 08:30:00|1906.3|1903.3|1910.8|1907.8|1911.1|1908.1|1906|1903|315
1640680500000|2021-12-28 08:35:00|1909.5|1906.5|1907.7|1904.7|1910|1907|1904.1|1901.1|272
1640680800000|2021-12-28 08:40:00|1908.2|1905.2|1910.5|1907.5|1911.2|1908.2|1908.2|1905.2|71
1640681100000|2021-12-28 08:45:00|1910|1907|1910.2|1907.2|1910.2|1907.2|1906.9|1903.9|181
1640681400000|2021-12-28 08:50:00|1911.6|1908.6|1913.9|1910.9|1915.1|1912.1|1911.6|1908.6|138
1640681700000|2021-12-28 08:55:00|1913.6|1910.6|1911.6|1908.6|1913.6|1910.6|1911.6|1908.6|35
1640682000000|2021-12-28 09:00:00|1912.6|1909.6|1913.6|1910.6|1913.6|1910.6|1912.6|1909.6|60
1640682300000|2021-12-28 09:05:00|1913.9|1910.9|1914.6|1911.6|1914.6|1911.6|1913.6|1910.6|45
1640682600000|2021-12-28 09:10:00|1915|1912|1915.6|1912.6|1915.6|1912.6|1914.6|1911.6|36
1640682900000|2021-12-28 09:15:00|1914.8|1911.8|1915.3|1912.3|1915.3|1912.3|1914.6|1911.6|25
1640683200000|2021-12-28 09:20:00|1915|1912|1914.6|1911.6|1915.6|1912.6|1914.6|1911.6|31
1640683500000|2021-12-28 09:25:00|1915.3|1912.3|1915.1|1912.1|1915.3|1912.3|1915.1|1912.1|14
1640683800000|2021-12-28 09:30:00|1915.6|1912.6|1915|1912|1915.6|1912.6|1914.8|1911.8|17
1640684100000|2021-12-28 09:35:00|1915.3|1912.3|1914.6|1911.6|1915.3|1912.3|1914.6|1911.6|22
1640684400000|2021-12-28 09:40:00|1914.2|1911.2|1913.8|1910.8|1914.6|1911.6|1913.6|1910.6|52
1640684700000|2021-12-28 09:45:00|1913.6|1910.6|1912.8|1909.8|1913.8|1910.8|1912.6|1909.6|15
1640685000000|2021-12-28 09:50:00|1912.6|1909.6|1911.6|1908.6|1913.6|1910.6|1911.6|1908.6|27
1640685300000|2021-12-28 09:55:00|1910.6|1907.6|1913|1910|1913.3|1910.3|1910.6|1907.6|57
1640685600000|2021-12-28 10:00:00|1912.3|1909.3|1912.3|1909.3|1913.5|1910.5|1912|1909|67
1640685900000|2021-12-28 10:05:00|1911.3|1908.3|1908.3|1905.3|1911.3|1908.3|1908.3|1905.3|48
1640686200000|2021-12-28 10:10:00|1908|1905|1909.5|1906.5|1910|1907|1908|1905|34
1640686500000|2021-12-28 10:15:00|1909.3|1906.3|1909|1906|1910|1907|1908.8|1905.8|6
1640686800000|2021-12-28 10:20:00|1908.6|1905.6|1909.3|1906.3|1909.3|1906.3|1908|1905|12
1640687100000|2021-12-28 10:25:00|1908.3|1905.3|1909|1906|1909.6|1906.6|1907.6|1904.6|65
1640687400000|2021-12-28 10:30:00|1908|1905|1908|1905|1908.5|1905.5|1908|1905|20
1640687700000|2021-12-28 10:35:00|1909|1906|1909|1906|1909|1906|1909|1906|22
1640688000000|2021-12-28 10:40:00|||||||||83
1640688300000|2021-12-28 10:45:00|1909.6|1906.6|1910.7|1907.7|1910.7|1907.7|1909.6|1906.6|12
1640688600000|2021-12-28 10:50:00|1911|1908|1911.3|1908.3|1912.3|1909.3|1911|1908|54
1640688900000|2021-12-28 10:55:00|1911|1908|1911|1908|1911.3|1908.3|1911|1908|12
1640689200000|2021-12-28 11:00:00|1910.6|1907.6|1907.6|1904.6|1910.8|1907.8|1906.6|1903.6|135
1640689500000|2021-12-28 11:05:00|1906.9|1903.9|1906.6|1903.6|1906.9|1903.9|1906.6|1903.6|66
1640689800000|2021-12-28 11:10:00|1906.2|1903.2|1907.6|1904.6|1907.6|1904.6|1905.6|1902.6|98
1640690100000|2021-12-28 11:15:00|1907.3|1904.3|1907.6|1904.6|1907.6|1904.6|1907.3|1904.3|10
1640690400000|2021-12-28 11:20:00|1907.3|1904.3|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|20
1640690700000|2021-12-28 11:25:00|1906.2|1903.2|1908.6|1905.6|1908.6|1905.6|1906.2|1903.2|26
1640691000000|2021-12-28 11:30:00|1908.3|1905.3|1908.2|1905.2|1908.9|1905.9|1907.6|1904.6|44
1640691300000|2021-12-28 11:35:00|1907.9|1904.9|1907.9|1904.9|1908.2|1905.2|1906.6|1903.6|18
1640691600000|2021-12-28 11:40:00|1908.2|1905.2|1908.6|1905.6|1908.6|1905.6|1907.4|1904.4|8
1640691900000|2021-12-28 11:45:00|1909.9|1906.9|1909.9|1906.9|1909.9|1906.9|1909.2|1906.2|55
1640692200000|2021-12-28 11:50:00|1910.2|1907.2|1909.9|1906.9|1910.6|1907.6|1909.9|1906.9|15
1640692500000|2021-12-28 11:55:00|1909.6|1906.6|1911.9|1908.9|1911.9|1908.9|1909.6|1906.6|87
1640692800000|2021-12-28 12:00:00|1911.6|1908.6|1910.2|1907.2|1911.6|1908.6|1909.9|1906.9|20
1640693100000|2021-12-28 12:05:00|1909.9|1906.9|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|47
1640693400000|2021-12-28 12:10:00|1910.6|1907.6|1911.6|1908.6|1911.6|1908.6|1910.2|1907.2|17
1640693700000|2021-12-28 12:15:00|1911.4|1908.4|1907.6|1904.6|1911.6|1908.6|1906.9|1903.9|158
1640694000000|2021-12-28 12:20:00|1907.9|1904.9|1909.9|1906.9|1910.1|1907.1|1907.9|1904.9|36
1640694300000|2021-12-28 12:25:00|1909.6|1906.6|1909.6|1906.6|1910.6|1907.6|1909.6|1906.6|14
1640694600000|2021-12-28 12:30:00|1908.9|1905.9|1908.6|1905.6|1908.9|1905.9|1908.6|1905.6|21
1640694900000|2021-12-28 12:35:00|1908.9|1905.9|1909.9|1906.9|1909.9|1906.9|1908.9|1905.9|35
1640695200000|2021-12-28 12:40:00|1909.6|1906.6|1911.4|1908.4|1911.6|1908.6|1908.6|1905.6|80
1640695500000|2021-12-28 12:45:00|1911.2|1908.2|1909.6|1906.6|1911.2|1908.2|1909.4|1906.4|21
1640695800000|2021-12-28 12:50:00|1909.9|1906.9|1909.2|1906.2|1910.2|1907.2|1909.2|1906.2|41
1640696100000|2021-12-28 12:55:00|1910.2|1907.2|1910.6|1907.6|1910.6|1907.6|1909.9|1906.9|21
1640696400000|2021-12-28 13:00:00|1910.9|1907.9|1903.2|1900.2|1910.9|1907.9|1901.3|1898.3|289
1640696700000|2021-12-28 13:05:00|1903.5|1900.5|1903.5|1900.5|1905.2|1902.2|1903.2|1900.2|81
1640697000000|2021-12-28 13:10:00|1903.2|1900.2|1902.5|1899.5|1903.2|1900.2|1897.5|1894.5|337
1640697300000|2021-12-28 13:15:00|1903.5|1900.5|1904.5|1901.5|1906.5|1903.5|1903.5|1900.5|111
1640697600000|2021-12-28 13:20:00|1904.9|1901.9|1902.9|1899.9|1904.9|1901.9|1902.9|1899.9|72
1640697900000|2021-12-28 13:25:00|1903.5|1900.5|1903.9|1900.9|1904.5|1901.5|1902.9|1899.9|52
1640698200000|2021-12-28 13:30:00|1904.5|1901.5|1899.2|1896.2|1904.5|1901.5|1898.2|1895.2|223
1640698500000|2021-12-28 13:35:00|1898.5|1895.5|1894.4|1891.4|1898.5|1895.5|1893.8|1890.8|346
1640698800000|2021-12-28 13:40:00|1894|1891|1893.4|1890.4|1896.1|1893.1|1892.4|1889.4|309
1640699100000|2021-12-28 13:45:00|1892.4|1889.4|1893.4|1890.4|1893.4|1890.4|1892.4|1889.4|99
1640699400000|2021-12-28 13:50:00|1892.4|1889.4|1892.4|1889.4|1893.4|1890.4|1892.4|1889.4|180
1640699700000|2021-12-28 13:55:00|1891.4|1888.4|1892.4|1889.4|1892.4|1889.4|1891.4|1888.4|189
1640700000000|2021-12-28 14:00:00|1893.4|1890.4|1891.7|1888.7|1894.4|1891.4|1891.7|1888.7|227
1640700300000|2021-12-28 14:05:00|1891|1888|1890.4|1887.4|1892|1889|1890.4|1887.4|135
1640700600000|2021-12-28 14:10:00|1891|1888|1892|1889|1892.7|1889.7|1890.7|1887.7|97
1640700900000|2021-12-28 14:15:00|1891.4|1888.4|1894.4|1891.4|1894.7|1891.7|1890.7|1887.7|178
1640701200000|2021-12-28 14:20:00|1894.7|1891.7|1894.7|1891.7|1897|1894|1894|1891|113
1640701500000|2021-12-28 14:25:00|1894.2|1891.2|1895.7|1892.7|1895.7|1892.7|1894|1891|139
1640701800000|2021-12-28 14:30:00|1896|1893|1895|1892|1897.7|1894.7|1895|1892|92
1640702100000|2021-12-28 14:35:00|1895.4|1892.4|1894.7|1891.7|1897|1894|1894|1891|150
1640702400000|2021-12-28 14:40:00|1895|1892|1894|1891|1896|1893|1894|1891|137
1640702700000|2021-12-28 14:45:00|1893.7|1890.7|1892|1889|1894|1891|1890.7|1887.7|225
1640703000000|2021-12-28 14:50:00|1892.4|1889.4|1893|1890|1893.7|1890.7|1892|1889|78
1640703300000|2021-12-28 14:55:00|1892.7|1889.7|1894.4|1891.4|1895.7|1892.7|1892.7|1889.7|121
1640703600000|2021-12-28 15:00:00|1894.7|1891.7|1897.4|1894.4|1897.4|1894.4|1894.4|1891.4|90
1640703900000|2021-12-28 15:05:00|1897.2|1894.2|1896.4|1893.4|1897.4|1894.4|1895.4|1892.4|141
1640704200000|2021-12-28 15:10:00|1896.7|1893.7|1899.1|1896.1|1899.1|1896.1|1896.7|1893.7|198
1640704500000|2021-12-28 15:15:00|1898.8|1895.8|1899.1|1896.1|1901.1|1898.1|1898.8|1895.8|280
1640704800000|2021-12-28 15:20:00|1898.8|1895.8|1898.4|1895.4|1900.1|1897.1|1898.1|1895.1|232
1640705100000|2021-12-28 15:25:00|1898.1|1895.1|1897.6|1894.6|1899.8|1896.8|1897.6|1894.6|74
1640705400000|2021-12-28 15:30:00|1897.8|1894.8|1898.1|1895.1|1898.4|1895.4|1896.8|1893.8|75
1640705700000|2021-12-28 15:35:00|1898.4|1895.4|1894.8|1891.8|1898.4|1895.4|1893.4|1890.4|306
1640706000000|2021-12-28 15:40:00|1894.4|1891.4|1894.8|1891.8|1894.8|1891.8|1893.8|1890.8|90
1640706300000|2021-12-28 15:45:00|1895.8|1892.8|1893.8|1890.8|1895.8|1892.8|1892.8|1889.8|232
1640706600000|2021-12-28 15:50:00|1894.1|1891.1|1894.8|1891.8|1894.8|1891.8|1893.8|1890.8|90
1640706900000|2021-12-28 15:55:00|1895.1|1892.1|1893.1|1890.1|1895.1|1892.1|1892.8|1889.8|31
1640707200000|2021-12-28 16:00:00|1892.4|1889.4|1886|1883|1892.4|1889.4|1886|1883|264
1640707500000|2021-12-28 16:05:00|1885.7|1882.7|1887.3|1884.3|1887.3|1884.3|1885|1882|263
1640707800000|2021-12-28 16:10:00|1887|1884|1886|1883|1887|1884|1886|1883|104
1640708100000|2021-12-28 16:15:00|1885.3|1882.3|1884.6|1881.6|1885.3|1882.3|1884|1881|194
1640708400000|2021-12-28 16:20:00|1884.3|1881.3|1886|1883|1887.4|1884.4|1884|1881|231
1640708700000|2021-12-28 16:25:00|1885.4|1882.4|1884.6|1881.6|1885.4|1882.4|1883.6|1880.6|126
1640709000000|2021-12-28 16:30:00|1884.3|1881.3|1881|1878|1884.3|1881.3|1879.3|1876.3|411
1640709300000|2021-12-28 16:35:00|1880.6|1877.6|1879|1876|1881|1878|1879|1876|100
1640709600000|2021-12-28 16:40:00|1879.6|1876.6|1880|1877|1882.3|1879.3|1879|1876|420
1640709900000|2021-12-28 16:45:00|1881|1878|1882|1879|1882.3|1879.3|1880.3|1877.3|512
1640710200000|2021-12-28 16:50:00|1881.6|1878.6|1880.6|1877.6|1881.6|1878.6|1879.6|1876.6|209
1640710500000|2021-12-28 16:55:00|1879.6|1876.6|1879.6|1876.6|1880.6|1877.6|1879.6|1876.6|135
1640710800000|2021-12-28 17:00:00|1879.3|1876.3|1878.6|1875.6|1879.3|1876.3|1878.6|1875.6|195
1640711100000|2021-12-28 17:05:00|1876.6|1873.6|1878.6|1875.6|1878.6|1875.6|1875.6|1872.6|199
1640711400000|2021-12-28 17:10:00|1878.3|1875.3|1878|1875|1878.3|1875.3|1876.6|1873.6|293
1640711700000|2021-12-28 17:15:00|1878.2|1875.2|1880|1877|1880|1877|1877.6|1874.6|187
1640712000000|2021-12-28 17:20:00|1879.6|1876.6|1880|1877|1880|1877|1878.8|1875.8|145
1640712300000|2021-12-28 17:25:00|1879|1876|1880|1877|1881|1878|1879|1876|143
1640712600000|2021-12-28 17:30:00|1879.7|1876.7|1878.7|1875.7|1880|1877|1878.4|1875.4|215
1640712900000|2021-12-28 17:35:00|1878.3|1875.3|1878.3|1875.3|1880.3|1877.3|1878.3|1875.3|327
1640713200000|2021-12-28 17:40:00|1878|1875|1878.7|1875.7|1879.3|1876.3|1878|1875|88
1640713500000|2021-12-28 17:45:00|1879|1876|1879.3|1876.3|1881.3|1878.3|1878|1875|617
1640713800000|2021-12-28 17:50:00|1878.7|1875.7|1878.6|1875.6|1881.2|1878.2|1878.3|1875.3|1722
1640714100000|2021-12-28 17:55:00|1877.9|1874.9|1881.9|1878.9|1883.9|1880.9|1877.9|1874.9|633
1640766600000|2021-12-29 08:30:00|1886|1883|1885.1|1882.1|1886|1883|1883.1|1880.1|168
1640766900000|2021-12-29 08:35:00|1884.5|1881.5|1885.1|1882.1|1885.1|1882.1|1883.1|1880.1|41
1640767200000|2021-12-29 08:40:00|1885.8|1882.8|1886.8|1883.8|1887.8|1884.8|1885.8|1882.8|37
1640767500000|2021-12-29 08:45:00|1887|1884|1887.8|1884.8|1890.8|1887.8|1887|1884|203
1640767800000|2021-12-29 08:50:00|1888.2|1885.2|1887.8|1884.8|1889|1886|1887.8|1884.8|71
1640768100000|2021-12-29 08:55:00|1887.5|1884.5|1887.5|1884.5|1888|1885|1887|1884|23
1640768400000|2021-12-29 09:00:00|1887.3|1884.3|1885.1|1882.1|1887.3|1884.3|1884.5|1881.5|49
1640768700000|2021-12-29 09:05:00|1885.3|1882.3|1885.3|1882.3|1885.8|1882.8|1884.8|1881.8|22
1640769000000|2021-12-29 09:10:00|1885.6|1882.6|1885.3|1882.3|1886.8|1883.8|1884.8|1881.8|25
1640769300000|2021-12-29 09:15:00|1885.1|1882.1|1884.4|1881.4|1885.3|1882.3|1884.4|1881.4|6
1640769600000|2021-12-29 09:20:00|1884.6|1881.6|1884.1|1881.1|1885.1|1882.1|1883.1|1880.1|18
1640769900000|2021-12-29 09:25:00|1883.1|1880.1|1884.3|1881.3|1885.3|1882.3|1883.1|1880.1|28
1640770200000|2021-12-29 09:30:00|1885.1|1882.1|1884.3|1881.3|1885.3|1882.3|1884.3|1881.3|29
1640770500000|2021-12-29 09:35:00|1884.1|1881.1|1883.8|1880.8|1884.8|1881.8|1883.1|1880.1|29
1640770800000|2021-12-29 09:40:00|1883.5|1880.5|1882.8|1879.8|1883.5|1880.5|1882.8|1879.8|37
1640771100000|2021-12-29 09:45:00|1881.8|1878.8|1881.8|1878.8|1881.8|1878.8|1881.8|1878.8|55
1640771400000|2021-12-29 09:50:00|1882.1|1879.1|1881.1|1878.1|1882.1|1879.1|1881.1|1878.1|11
1640771700000|2021-12-29 09:55:00|1880.8|1877.8|1882.1|1879.1|1882.1|1879.1|1880.8|1877.8|37
1640772000000|2021-12-29 10:00:00|1882.3|1879.3|1881.8|1878.8|1882.3|1879.3|1881.8|1878.8|8
1640772300000|2021-12-29 10:05:00|1880.8|1877.8|1880.1|1877.1|1880.8|1877.8|1880.1|1877.1|18
1640772600000|2021-12-29 10:10:00|||||||||6
1640772900000|2021-12-29 10:15:00|1880.4|1877.4|1880.1|1877.1|1880.4|1877.4|1880.1|1877.1|5
1640773200000|2021-12-29 10:20:00|1880.4|1877.4|1880.8|1877.8|1880.8|1877.8|1880.1|1877.1|46
1640773500000|2021-12-29 10:25:00|1881.2|1878.2|1881.3|1878.3|1881.8|1878.8|1881.2|1878.2|10
1640773800000|2021-12-29 10:30:00|1881.1|1878.1|1880.5|1877.5|1881.1|1878.1|1879.8|1876.8|94
1640774100000|2021-12-29 10:35:00|1880.8|1877.8|1880.8|1877.8|1880.8|1877.8|1880.8|1877.8|1
1640774400000|2021-12-29 10:40:00|1880.5|1877.5|1881.8|1878.8|1881.8|1878.8|1880.5|1877.5|37
1640774700000|2021-12-29 10:45:00|||||||||7
1640775000000|2021-12-29 10:50:00|||||||||1
1640775300000|2021-12-29 10:55:00|1881.1|1878.1|1881.8|1878.8|1881.8|1878.8|1881.1|1878.1|6
1640775600000|2021-12-29 11:00:00|1881.5|1878.5|1879.8|1876.8|1881.5|1878.5|1879.8|1876.8|46
1640775900000|2021-12-29 11:05:00|1879.6|1876.6|1879.1|1876.1|1879.6|1876.6|1879.1|1876.1|18
1640776200000|2021-12-29 11:10:00|||||||||10
1640776500000|2021-12-29 11:15:00|1878.7|1875.7|1878.4|1875.4|1878.7|1875.7|1878.4|1875.4|174
1640776800000|2021-12-29 11:20:00|1877.8|1874.8|1876.4|1873.4|1877.8|1874.8|1876.1|1873.1|51
1640777100000|2021-12-29 11:25:00|1877.4|1874.4|1876.4|1873.4|1877.4|1874.4|1875.8|1872.8|40
1640777400000|2021-12-29 11:30:00|1876.8|1873.8|1878.4|1875.4|1878.4|1875.4|1876.8|1873.8|54
1640777700000|2021-12-29 11:35:00|||||||||3
1640778000000|2021-12-29 11:40:00|1878.8|1875.8|1879.8|1876.8|1880.8|1877.8|1878.8|1875.8|69
1640778300000|2021-12-29 11:45:00|1880.1|1877.1|1879.4|1876.4|1880.1|1877.1|1879.4|1876.4|19
1640778600000|2021-12-29 11:50:00|||||||||1
1640778900000|2021-12-29 11:55:00|||||||||6
1640779200000|2021-12-29 12:00:00|1879|1876|1878.4|1875.4|1879|1876|1878.4|1875.4|13
1640779500000|2021-12-29 12:05:00|1879.4|1876.4|1878.4|1875.4|1879.4|1876.4|1878.4|1875.4|46
1640779800000|2021-12-29 12:10:00|||||||||2
1640780100000|2021-12-29 12:15:00|1878.8|1875.8|1878.4|1875.4|1879.8|1876.8|1878.4|1875.4|23
1640780400000|2021-12-29 12:20:00|1878.8|1875.8|1878.6|1875.6|1879.4|1876.4|1878.6|1875.6|18
1640780700000|2021-12-29 12:25:00|1878.8|1875.8|1879.6|1876.6|1880.8|1877.8|1878.8|1875.8|16
1640781000000|2021-12-29 12:30:00|1879.8|1876.8|1880.8|1877.8|1880.8|1877.8|1878.8|1875.8|22
1640781300000|2021-12-29 12:35:00|1881.3|1878.3|1880.8|1877.8|1881.3|1878.3|1880.1|1877.1|18
1640781600000|2021-12-29 12:40:00|1879.8|1876.8|1879.6|1876.6|1879.8|1876.8|1879.1|1876.1|52
1640781900000|2021-12-29 12:45:00|1879.4|1876.4|1880.8|1877.8|1880.8|1877.8|1879.4|1876.4|21
1640782200000|2021-12-29 12:50:00|1880.1|1877.1|1881.8|1878.8|1881.8|1878.8|1879.8|1876.8|126
1640782500000|2021-12-29 12:55:00|1882.1|1879.1|1881.4|1878.4|1883.4|1880.4|1881.4|1878.4|103
1640782800000|2021-12-29 13:00:00|1882.1|1879.1|1875.4|1872.4|1882.4|1879.4|1874.4|1871.4|248
1640783100000|2021-12-29 13:05:00|1874.4|1871.4|1874.4|1871.4|1875.8|1872.8|1874.4|1871.4|104
1640783400000|2021-12-29 13:10:00|1872|1869|1873.4|1870.4|1874.4|1871.4|1869.7|1866.7|447
1640783700000|2021-12-29 13:15:00|1873.9|1870.9|1876|1873|1876.4|1873.4|1873.9|1870.9|114
1640784000000|2021-12-29 13:20:00|1876.2|1873.2|1878.4|1875.4|1878.7|1875.7|1875|1872|163
1640784300000|2021-12-29 13:25:00|1878.2|1875.2|1878.2|1875.2|1879.4|1876.4|1877.9|1874.9|168
1640784600000|2021-12-29 13:30:00|1877.7|1874.7|1876|1873|1877.7|1874.7|1875|1872|139
1640784900000|2021-12-29 13:35:00|1875.4|1872.4|1874|1871|1875.4|1872.4|1873|1870|1389
1640785200000|2021-12-29 13:40:00|1873.7|1870.7|1872|1869|1875.7|1872.7|1872|1869|169
1640785500000|2021-12-29 13:45:00|1871.8|1868.8|1871|1868|1872|1869|1870.3|1867.3|206
1640785800000|2021-12-29 13:50:00|1871.7|1868.7|1870.6|1867.6|1872|1869|1870|1867|53
1640786100000|2021-12-29 13:55:00|1870.3|1867.3|1869.3|1866.3|1871|1868|1869.3|1866.3|153
1640786400000|2021-12-29 14:00:00|1869|1866|1868.3|1865.3|1869.3|1866.3|1868.3|1865.3|182
1640786700000|2021-12-29 14:05:00|1868.1|1865.1|1870.3|1867.3|1871|1868|1868.1|1865.1|171
1640787000000|2021-12-29 14:10:00|||||||||22
1640787300000|2021-12-29 14:15:00|1870.6|1867.6|1870.3|1867.3|1870.6|1867.6|1869.3|1866.3|244
1640787600000|2021-12-29 14:20:00|1871.3|1868.3|1872.6|1869.6|1872.6|1869.6|1870.6|1867.6|245
1640787900000|2021-12-29 14:25:00|1873.6|1870.6|1872.6|1869.6|1873.6|1870.6|1872.6|1869.6|123
1640788200000|2021-12-29 14:30:00|1872.3|1869.3|1870.6|1867.6|1872.6|1869.6|1869.6|1866.6|242
1640788500000|2021-12-29 14:35:00|1871|1868|1872|1869|1873|1870|1871|1868|220
1640788800000|2021-12-29 14:40:00|1871.6|1868.6|1871.3|1868.3|1872.3|1869.3|1871|1868|108
1640789100000|2021-12-29 14:45:00|1871.6|1868.6|1871.3|1868.3|1872.3|1869.3|1871.3|1868.3|136
1640789400000|2021-12-29 14:50:00|1871.6|1868.6|1878.2|1875.2|1878.7|1875.7|1871.6|1868.6|914
1640789700000|2021-12-29 14:55:00|1878.4|1875.4|1877.4|1874.4|1880.4|1877.4|1875.4|1872.4|387
1640790000000|2021-12-29 15:00:00|1877.2|1874.2|1877.4|1874.4|1877.7|1874.7|1876.4|1873.4|85
1640790300000|2021-12-29 15:05:00|1878|1875|1880.4|1877.4|1880.4|1877.4|1876.4|1873.4|89
1640790600000|2021-12-29 15:10:00|1879.7|1876.7|1884.4|1881.4|1886.8|1883.8|1879.7|1876.7|500
1640790900000|2021-12-29 15:15:00|1884|1881|1882.4|1879.4|1884|1881|1880.4|1877.4|231
1640791200000|2021-12-29 15:20:00|1881.7|1878.7|1883.4|1880.4|1883.4|1880.4|1881.7|1878.7|122
1640791500000|2021-12-29 15:25:00|1884|1881|1881|1878|1884.4|1881.4|1881|1878|136
1640791800000|2021-12-29 15:30:00|1881.2|1878.2|1892.7|1889.7|1894.2|1891.2|1880.7|1877.7|695
1640792100000|2021-12-29 15:35:00|1893.2|1890.2|1890.8|1887.8|1893.2|1890.2|1888.8|1885.8|413
1640792400000|2021-12-29 15:40:00|1891.2|1888.2|1891.4|1888.4|1892.8|1889.8|1890.8|1887.8|264
1640792700000|2021-12-29 15:45:00|1891.8|1888.8|1894.8|1891.8|1896.2|1893.2|1891.8|1888.8|352
1640793000000|2021-12-29 15:50:00|1893.8|1890.8|1893.8|1890.8|1894.1|1891.1|1892.4|1889.4|228
1640793300000|2021-12-29 15:55:00|1893.5|1890.5|1893.8|1890.8|1893.8|1890.8|1891.8|1888.8|165
1640793600000|2021-12-29 16:00:00|1892.8|1889.8|1889.8|1886.8|1892.8|1889.8|1889.4|1886.4|145
1640793900000|2021-12-29 16:05:00|1888.8|1885.8|1888.8|1885.8|1888.8|1885.8|1888.5|1885.5|66
1640794200000|2021-12-29 16:10:00|1887.8|1884.8|1888.1|1885.1|1888.8|1885.8|1885.8|1882.8|211
1640794500000|2021-12-29 16:15:00|1888.5|1885.5|1888.1|1885.1|1888.5|1885.5|1887.1|1884.1|82
1640794800000|2021-12-29 16:20:00|1887.8|1884.8|1884.5|1881.5|1888.1|1885.1|1883.8|1880.8|259
1640795100000|2021-12-29 16:25:00|1884.1|1881.1|1887.1|1884.1|1888.1|1885.1|1883.8|1880.8|279
1640795400000|2021-12-29 16:30:00|1887|1884|1887.1|1884.1|1887.5|1884.5|1886.1|1883.1|47
1640795700000|2021-12-29 16:35:00|1886.1|1883.1|1887|1884|1887.5|1884.5|1886.1|1883.1|138
1640796000000|2021-12-29 16:40:00|1887.1|1884.1|1888.1|1885.1|1888.1|1885.1|1887.1|1884.1|97
1640796300000|2021-12-29 16:45:00|1888|1885|1889.5|1886.5|1890.1|1887.1|1887.1|1884.1|214
1640796600000|2021-12-29 16:50:00|1889.8|1886.8|1888.8|1885.8|1890.1|1887.1|1888.4|1885.4|104
1640796900000|2021-12-29 16:55:00|1889.8|1886.8|1888.8|1885.8|1889.8|1886.8|1888.8|1885.8|45
1640797200000|2021-12-29 17:00:00|1889.8|1886.8|1889.3|1886.3|1890.8|1887.8|1888.8|1885.8|79
1640797500000|2021-12-29 17:05:00|1889.5|1886.5|1889.8|1886.8|1889.8|1886.8|1888.8|1885.8|44
1640797800000|2021-12-29 17:10:00|1889.5|1886.5|1890.8|1887.8|1890.8|1887.8|1889.5|1886.5|85
1640798100000|2021-12-29 17:15:00|1889.8|1886.8|1889.8|1886.8|1890.8|1887.8|1889.8|1886.8|48
1640798400000|2021-12-29 17:20:00|1890.1|1887.1|1890.8|1887.8|1890.8|1887.8|1888.8|1885.8|150
1640798700000|2021-12-29 17:25:00|1890.3|1887.3|1890.1|1887.1|1890.8|1887.8|1889.8|1886.8|150
1640799000000|2021-12-29 17:30:00|1890.4|1887.4|1891.9|1888.9|1893.1|1890.1|1890.1|1887.1|340
1640799300000|2021-12-29 17:35:00|1892.2|1889.2|1891.9|1888.9|1892.2|1889.2|1890.9|1887.9|247
1640799600000|2021-12-29 17:40:00|1892.5|1889.5|1895.9|1892.9|1896.9|1893.9|1891.9|1888.9|342
1640799900000|2021-12-29 17:45:00|1896.2|1893.2|1893.8|1890.8|1896.2|1893.2|1891.5|1888.5|580
1640800200000|2021-12-29 17:50:00|1894.1|1891.1|1893.6|1890.6|1898.5|1895.5|1892|1889|2051
1640800500000|2021-12-29 17:55:00|1893.4|1890.4|1888.1|1885.1|1894|1891|1887.5|1884.5|1041
1640853000000|2021-12-30 08:30:00|1890.9|1887.9|1883.9|1880.9|1890.9|1887.9|1883.9|1880.9|187
1640853300000|2021-12-30 08:35:00|1884.6|1881.6|1886.9|1883.9|1886.9|1883.9|1884.6|1881.6|54
1640853600000|2021-12-30 08:40:00|1887.1|1884.1|1886.9|1883.9|1887.9|1884.9|1886.6|1883.6|92
1640853900000|2021-12-30 08:45:00|1887.3|1884.3|1881.3|1878.3|1887.3|1884.3|1881.3|1878.3|198
1640854200000|2021-12-30 08:50:00|1881.6|1878.6|1883.9|1880.9|1885.3|1882.3|1881.6|1878.6|129
1640854500000|2021-12-30 08:55:00|1883.8|1880.8|1881.9|1878.9|1883.8|1880.8|1881.6|1878.6|48
1640854800000|2021-12-30 09:00:00|1881.8|1878.8|1880.3|1877.3|1882.3|1879.3|1880.3|1877.3|54
1640855100000|2021-12-30 09:05:00|1880.9|1877.9|1881.3|1878.3|1881.3|1878.3|1880.3|1877.3|72
1640855400000|2021-12-30 09:10:00|1880.8|1877.8|1879.2|1876.2|1880.8|1877.8|1879.2|1876.2|38
1640855700000|2021-12-30 09:15:00|1878.9|1875.9|1879.2|1876.2|1880.2|1877.2|1878.9|1875.9|68
1640856000000|2021-12-30 09:20:00|1879.6|1876.6|1878.2|1875.2|1881.2|1878.2|1878.2|1875.2|36
1640856300000|2021-12-30 09:25:00|1877.9|1874.9|1877.2|1874.2|1878.2|1875.2|1877.2|1874.2|55
1640856600000|2021-12-30 09:30:00|1877.9|1874.9|1876.6|1873.6|1878.2|1875.2|1875.9|1872.9|174
1640856900000|2021-12-30 09:35:00|1876.2|1873.2|1876.2|1873.2|1876.6|1873.6|1875.9|1872.9|36
1640857200000|2021-12-30 09:40:00|1875.9|1872.9|1876.6|1873.6|1877.2|1874.2|1875.9|1872.9|42
1640857500000|2021-12-30 09:45:00|1877.2|1874.2|1876.6|1873.6|1877.2|1874.2|1876.6|1873.6|6
1640857800000|2021-12-30 09:50:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1877.1|1874.1|2
1640858100000|2021-12-30 09:55:00|1877.6|1874.6|1878.2|1875.2|1878.2|1875.2|1877.2|1874.2|33
1640858400000|2021-12-30 10:00:00|1878.6|1875.6|1878.2|1875.2|1879.2|1876.2|1878.2|1875.2|37
1640858700000|2021-12-30 10:05:00|||||||||3
1640859000000|2021-12-30 10:10:00|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|2
1640859300000|2021-12-30 10:15:00|1878.9|1875.9|1879.2|1876.2|1879.2|1876.2|1878.9|1875.9|14
1640859600000|2021-12-30 10:20:00|1879.9|1876.9|1879.6|1876.6|1880.2|1877.2|1879.2|1876.2|30
1640859900000|2021-12-30 10:25:00|1881.2|1878.2|1881.2|1878.2|1881.2|1878.2|1881.2|1878.2|48
1640860200000|2021-12-30 10:30:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1879.2|1876.2|30
1640860500000|2021-12-30 10:35:00|||||||||5
1640860800000|2021-12-30 10:40:00|1879.9|1876.9|1879.2|1876.2|1879.9|1876.9|1879.1|1876.1|8
1640861100000|2021-12-30 10:45:00|||||||||1
1640861400000|2021-12-30 10:50:00|1878.9|1875.9|1878.2|1875.2|1878.9|1875.9|1878.2|1875.2|16
1640861700000|2021-12-30 10:55:00|1878.5|1875.5|1878.5|1875.5|1878.5|1875.5|1878.2|1875.2|6
1640862000000|2021-12-30 11:00:00|1878.9|1875.9|1878.5|1875.5|1879.2|1876.2|1878.2|1875.2|17
1640862300000|2021-12-30 11:05:00|1878.2|1875.2|1878.2|1875.2|1878.2|1875.2|1878.2|1875.2|12
1640862600000|2021-12-30 11:10:00|1878.5|1875.5|1876.5|1873.5|1878.9|1875.9|1876.5|1873.5|29
1640862900000|2021-12-30 11:15:00|1876.9|1873.9|1876.5|1873.5|1877|1874|1876.5|1873.5|4
1640863200000|2021-12-30 11:20:00|1876.2|1873.2|1877.2|1874.2|1877.2|1874.2|1876.2|1873.2|39
1640863500000|2021-12-30 11:25:00|1877.5|1874.5|1878.2|1875.2|1878.2|1875.2|1877.5|1874.5|32
1640863800000|2021-12-30 11:30:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|40
1640864100000|2021-12-30 11:35:00|||||||||26
1640864400000|2021-12-30 11:40:00|1876.9|1873.9|1878.2|1875.2|1878.2|1875.2|1876.9|1873.9|20
1640864700000|2021-12-30 11:45:00|1878|1875|1878.2|1875.2|1878.2|1875.2|1877.2|1874.2|6
1640865000000|2021-12-30 11:50:00|1877.9|1874.9|1878.2|1875.2|1878.2|1875.2|1877.2|1874.2|11
1640865300000|2021-12-30 11:55:00|1877.6|1874.6|1880.9|1877.9|1880.9|1877.9|1877.2|1874.2|39
1640865600000|2021-12-30 12:00:00|1880.7|1877.7|1879.2|1876.2|1880.9|1877.9|1879.2|1876.2|19
1640865900000|2021-12-30 12:05:00|1878.9|1875.9|1879.2|1876.2|1879.9|1876.9|1878.9|1875.9|13
1640866200000|2021-12-30 12:10:00|1878.9|1875.9|1879.9|1876.9|1879.9|1876.9|1878.9|1875.9|9
1640866500000|2021-12-30 12:15:00|1879.2|1876.2|1879.9|1876.9|1879.9|1876.9|1879.2|1876.2|18
1640866800000|2021-12-30 12:20:00|1879.5|1876.5|1880.9|1877.9|1880.9|1877.9|1879.2|1876.2|20
1640867100000|2021-12-30 12:25:00|1880.6|1877.6|1879.9|1876.9|1880.6|1877.6|1879.2|1876.2|10
1640867400000|2021-12-30 12:30:00|1880.3|1877.3|1879.2|1876.2|1881.2|1878.2|1879.2|1876.2|88
1640867700000|2021-12-30 12:35:00|1878.8|1875.8|1878.2|1875.2|1878.8|1875.8|1878.2|1875.2|14
1640868000000|2021-12-30 12:40:00|1878.8|1875.8|1879.5|1876.5|1880.2|1877.2|1878.2|1875.2|135
1640868300000|2021-12-30 12:45:00|1879.2|1876.2|1880.2|1877.2|1880.2|1877.2|1879.2|1876.2|15
1640868600000|2021-12-30 12:50:00|1881.2|1878.2|1881.7|1878.7|1881.7|1878.7|1881.2|1878.2|29
1640868900000|2021-12-30 12:55:00|1881.5|1878.5|1879.2|1876.2|1881.5|1878.5|1879.2|1876.2|16
1640869200000|2021-12-30 13:00:00|1880.2|1877.2|1876.8|1873.8|1881.2|1878.2|1876.5|1873.5|192
1640869500000|2021-12-30 13:05:00|1876.5|1873.5|1875.8|1872.8|1877.5|1874.5|1875.8|1872.8|94
1640869800000|2021-12-30 13:10:00|1875.5|1872.5|1872.2|1869.2|1875.8|1872.8|1871.5|1868.5|540
1640870100000|2021-12-30 13:15:00|1872.5|1869.5|1875.8|1872.8|1876.2|1873.2|1872.2|1869.2|109
1640870400000|2021-12-30 13:20:00|1876.2|1873.2|1875.5|1872.5|1876.2|1873.2|1875.5|1872.5|90
1640870700000|2021-12-30 13:25:00|1875.8|1872.8|1875.5|1872.5|1875.8|1872.8|1873.5|1870.5|172
1640871000000|2021-12-30 13:30:00|1875.8|1872.8|1873.5|1870.5|1875.8|1872.8|1872.2|1869.2|175
1640871300000|2021-12-30 13:35:00|1873.2|1870.2|1869.8|1866.8|1873.2|1870.2|1868.1|1865.1|623
1640871600000|2021-12-30 13:40:00|1872.1|1869.1|1872.5|1869.5|1874.5|1871.5|1870.1|1867.1|344
1640871900000|2021-12-30 13:45:00|1872.1|1869.1|1870.1|1867.1|1872.1|1869.1|1869.5|1866.5|402
1640872200000|2021-12-30 13:50:00|1870.5|1867.5|1866.7|1863.7|1870.8|1867.8|1866.4|1863.4|198
1640872500000|2021-12-30 13:55:00|1866.4|1863.4|1867.4|1864.4|1868.1|1865.1|1866.4|1863.4|280
1640872800000|2021-12-30 14:00:00|1868.1|1865.1|1869.1|1866.1|1869.1|1866.1|1866.7|1863.7|353
1640873100000|2021-12-30 14:05:00|1870.1|1867.1|1871.4|1868.4|1872.1|1869.1|1869.1|1866.1|129
1640873400000|2021-12-30 14:10:00|1871.1|1868.1|1868.3|1865.3|1871.8|1868.8|1868.3|1865.3|1224
1640873700000|2021-12-30 14:15:00|1869|1866|1869.7|1866.7|1870|1867|1867.7|1864.7|84
1640874000000|2021-12-30 14:20:00|1870.3|1867.3|1871.5|1868.5|1871.7|1868.7|1869.7|1866.7|126
1640874300000|2021-12-30 14:25:00|1871.7|1868.7|1873.4|1870.4|1874.4|1871.4|1871.3|1868.3|83
1640874600000|2021-12-30 14:30:00|1874.4|1871.4|1873.7|1870.7|1874.7|1871.7|1872.7|1869.7|138
1640874900000|2021-12-30 14:35:00|1874.2|1871.2|1872.7|1869.7|1874.7|1871.7|1872.7|1869.7|126
1640875200000|2021-12-30 14:40:00|1871.7|1868.7|1870.7|1867.7|1871.7|1868.7|1870.4|1867.4|134
1640875500000|2021-12-30 14:45:00|1870.4|1867.4|1874.1|1871.1|1874.1|1871.1|1870.4|1867.4|260
1640875800000|2021-12-30 14:50:00|1875.1|1872.1|1872.7|1869.7|1875.1|1872.1|1872.7|1869.7|42
1640876100000|2021-12-30 14:55:00|1873.1|1870.1|1872.7|1869.7|1873.7|1870.7|1872.7|1869.7|24
1640876400000|2021-12-30 15:00:00|1872.4|1869.4|1867.7|1864.7|1872.7|1869.7|1867.7|1864.7|358
1640876700000|2021-12-30 15:05:00|1866.3|1863.3|1865.3|1862.3|1866.3|1863.3|1864.3|1861.3|164
1640877000000|2021-12-30 15:10:00|1866|1863|1862.3|1859.3|1866.3|1863.3|1862.3|1859.3|247
1640877300000|2021-12-30 15:15:00|1862.6|1859.6|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|205
1640877600000|2021-12-30 15:20:00|1861.3|1858.3|1856.7|1853.7|1861.3|1858.3|1856.3|1853.3|920
1640877900000|2021-12-30 15:25:00|1857|1854|1858.4|1855.4|1859.4|1856.4|1857|1854|528
1640878200000|2021-12-30 15:30:00|1858.7|1855.7|1856.7|1853.7|1860.1|1857.1|1856.7|1853.7|346
1640878500000|2021-12-30 15:35:00|1857.7|1854.7|1855.6|1852.6|1857.7|1854.7|1854.7|1851.7|357
1640878800000|2021-12-30 15:40:00|1855.3|1852.3|1854.3|1851.3|1855.7|1852.7|1853.3|1850.3|279
1640879100000|2021-12-30 15:45:00|1855.3|1852.3|1853.3|1850.3|1855.3|1852.3|1853.3|1850.3|272
1640879400000|2021-12-30 15:50:00|1853|1850|1850.3|1847.3|1853|1850|1849.3|1846.3|444
1640879700000|2021-12-30 15:55:00|1850|1847|1851|1848|1851|1848|1848.3|1845.3|677
1640880000000|2021-12-30 16:00:00|1851.3|1848.3|1852.3|1849.3|1852.3|1849.3|1848.3|1845.3|385
1640880300000|2021-12-30 16:05:00|1852|1849|1855|1852|1855|1852|1851.3|1848.3|256
1640880600000|2021-12-30 16:10:00|1855.3|1852.3|1852.3|1849.3|1855.3|1852.3|1852.3|1849.3|178
1640880900000|2021-12-30 16:15:00|1852.7|1849.7|1857.1|1854.1|1857.1|1854.1|1852.7|1849.7|806
1640881200000|2021-12-30 16:20:00|1856.7|1853.7|1856.4|1853.4|1857.1|1854.1|1855.1|1852.1|795
1640881500000|2021-12-30 16:25:00|1856.1|1853.1|1856.4|1853.4|1857.4|1854.4|1855.4|1852.4|90
1640881800000|2021-12-30 16:30:00|1857.4|1854.4|1858.8|1855.8|1861.4|1858.4|1857.1|1854.1|542
1640882100000|2021-12-30 16:35:00|1857.8|1854.8|1859.8|1856.8|1859.8|1856.8|1856.8|1853.8|147
1640882400000|2021-12-30 16:40:00|1860.2|1857.2|1861.8|1858.8|1861.8|1858.8|1858.2|1855.2|522
1640882700000|2021-12-30 16:45:00|1861.2|1858.2|1859.9|1856.9|1861.5|1858.5|1859.5|1856.5|179
1640883000000|2021-12-30 16:50:00|1859.2|1856.2|1858.2|1855.2|1860.2|1857.2|1858.2|1855.2|234
1640883300000|2021-12-30 16:55:00|1858|1855|1859.6|1856.6|1859.9|1856.9|1857.5|1854.5|291
1640883600000|2021-12-30 17:00:00|1859.9|1856.9|1857.4|1854.4|1859.9|1856.9|1856.6|1853.6|334
1640883900000|2021-12-30 17:05:00|1857.6|1854.6|1859.6|1856.6|1859.6|1856.6|1857.6|1854.6|100
1640884200000|2021-12-30 17:10:00|1859.3|1856.3|1859.6|1856.6|1860.9|1857.9|1858.9|1855.9|168
1640884500000|2021-12-30 17:15:00|1858.9|1855.9|1859.9|1856.9|1859.9|1856.9|1858.6|1855.6|129
1640884800000|2021-12-30 17:20:00|1859.6|1856.6|1860.2|1857.2|1860.7|1857.7|1859.6|1856.6|273
1640885100000|2021-12-30 17:25:00|1860.6|1857.6|1862.6|1859.6|1863.3|1860.3|1860.6|1857.6|211
1640885400000|2021-12-30 17:30:00|1861.9|1858.9|1860.9|1857.9|1861.9|1858.9|1859.9|1856.9|174
1640885700000|2021-12-30 17:35:00|1860.6|1857.6|1859.9|1856.9|1860.6|1857.6|1859.9|1856.9|124
1640886000000|2021-12-30 17:40:00|1860.3|1857.3|1860.9|1857.9|1861.6|1858.6|1859.6|1856.6|214
1640886300000|2021-12-30 17:45:00|1860.6|1857.6|1856.6|1853.6|1860.6|1857.6|1855.9|1852.9|463
1640886600000|2021-12-30 17:50:00|1856.2|1853.2|1865.1|1862.1|1866.1|1863.1|1853.6|1850.6|1474
1640886900000|2021-12-30 17:55:00|1866.1|1863.1|1862.4|1859.4|1866.1|1863.1|1860.8|1857.8|576
1640939400000|2021-12-31 08:30:00|1861.3|1858.3|1868.2|1865.2|1868.7|1865.7|1859|1856|300
1640939700000|2021-12-31 08:35:00|1868|1865|1870.4|1867.4|1871.4|1868.4|1867.4|1864.4|184
1640940000000|2021-12-31 08:40:00|1870.7|1867.7|1872.4|1869.4|1873.7|1870.7|1870.7|1867.7|103
1640940300000|2021-12-31 08:45:00|1872.7|1869.7|1874.4|1871.4|1875.1|1872.1|1872.4|1869.4|62
1640940600000|2021-12-31 08:50:00|1875.1|1872.1|1875.7|1872.7|1876.1|1873.1|1874.1|1871.1|62
1640940900000|2021-12-31 08:55:00|1876.1|1873.1|1875.4|1872.4|1876.1|1873.1|1874.1|1871.1|32
1640941200000|2021-12-31 09:00:00|1875.6|1872.6|1875.1|1872.1|1876.1|1873.1|1873.1|1870.1|69
1640941500000|2021-12-31 09:05:00|1876.1|1873.1|1877.1|1874.1|1877.4|1874.4|1876.1|1873.1|49
1640941800000|2021-12-31 09:10:00|1876.7|1873.7|1875.4|1872.4|1877.1|1874.1|1875.4|1872.4|27
1640942100000|2021-12-31 09:15:00|1875.7|1872.7|1875.9|1872.9|1876.1|1873.1|1875.1|1872.1|28
1640942400000|2021-12-31 09:20:00|1875.7|1872.7|1877.4|1874.4|1877.7|1874.7|1875.4|1872.4|31
1640942700000|2021-12-31 09:25:00|1877|1874|1877.7|1874.7|1880|1877|1877|1874|63
1640943000000|2021-12-31 09:30:00|1878|1875|1875.4|1872.4|1879.7|1876.7|1875.4|1872.4|74
1640943300000|2021-12-31 09:35:00|1876.1|1873.1|1875.4|1872.4|1876.4|1873.4|1875|1872|55
1640943600000|2021-12-31 09:40:00|1876|1873|1875.9|1872.9|1876.4|1873.4|1875.4|1872.4|9
1640943900000|2021-12-31 09:45:00|1876.4|1873.4|1875.7|1872.7|1876.4|1873.4|1875.7|1872.7|5
1640944200000|2021-12-31 09:50:00|1875.4|1872.4|1875.4|1872.4|1876.4|1873.4|1875.4|1872.4|28
1640944500000|2021-12-31 09:55:00|||||||||20
1640944800000|2021-12-31 10:00:00|1875|1872|1874.7|1871.7|1875.2|1872.2|1874|1871|69
1640945100000|2021-12-31 10:05:00|1874.9|1871.9|1875|1872|1875.2|1872.2|1874.7|1871.7|15
1640945400000|2021-12-31 10:10:00|1874.7|1871.7|1873.2|1870.2|1874.7|1871.7|1873|1870|98
1640945700000|2021-12-31 10:15:00|1873.7|1870.7|1873|1870|1874.7|1871.7|1873|1870|66
1640946000000|2021-12-31 10:20:00|1872.9|1869.9|1874|1871|1874|1871|1872.4|1869.4|22
1640946300000|2021-12-31 10:25:00|1874.4|1871.4|1873|1870|1874.4|1871.4|1873|1870|21
1640946600000|2021-12-31 10:30:00|1872.9|1869.9|1873|1870|1873|1870|1872|1869|13
1640946900000|2021-12-31 10:35:00|1872.4|1869.4|1871.4|1868.4|1872.4|1869.4|1871.4|1868.4|23
1640947200000|2021-12-31 10:40:00|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|12
1640947500000|2021-12-31 10:45:00|1871.4|1868.4|1871.4|1868.4|1872.4|1869.4|1871.4|1868.4|22
1640947800000|2021-12-31 10:50:00|1871|1868|1871.7|1868.7|1872.4|1869.4|1871|1868|29
1640948100000|2021-12-31 10:55:00|1871.9|1868.9|1871.7|1868.7|1872.4|1869.4|1871.7|1868.7|21
1640948400000|2021-12-31 11:00:00|1871.4|1868.4|1871.4|1868.4|1871.7|1868.7|1871.4|1868.4|2
1640948700000|2021-12-31 11:05:00|1871.7|1868.7|1871.7|1868.7|1872.4|1869.4|1871.7|1868.7|37
1640949000000|2021-12-31 11:10:00|1871.4|1868.4|1870.7|1867.7|1871.7|1868.7|1870.7|1867.7|85
1640949300000|2021-12-31 11:15:00|1871|1868|1871|1868|1871|1868|1871|1868|25
1640949600000|2021-12-31 11:20:00|1871.3|1868.3|1871|1868|1871.3|1868.3|1871|1868|7
1640949900000|2021-12-31 11:25:00|1871.3|1868.3|1871|1868|1871.3|1868.3|1871|1868|9
1640950200000|2021-12-31 11:30:00|1871.7|1868.7|1871|1868|1871.7|1868.7|1871|1868|56
1640950500000|2021-12-31 11:35:00|||||||||8
1640950800000|2021-12-31 11:40:00|1871.3|1868.3|1871|1868|1871.7|1868.7|1871|1868|6
1640951100000|2021-12-31 11:45:00|||||||||2
1640951400000|2021-12-31 11:50:00|1871.3|1868.3|1871|1868|1871.7|1868.7|1871|1868|37
1640951700000|2021-12-31 11:55:00|1871.3|1868.3|1869|1866|1871.5|1868.5|1868.7|1865.7|209
1640952000000|2021-12-31 12:00:00|1869.3|1866.3|1868|1865|1870.3|1867.3|1867.7|1864.7|195
1640952300000|2021-12-31 12:05:00|1868.3|1865.3|1869|1866|1869|1866|1868.3|1865.3|21
1640952600000|2021-12-31 12:10:00|1869.7|1866.7|1869|1866|1869.7|1866.7|1868.3|1865.3|133
1640952900000|2021-12-31 12:15:00|1869.5|1866.5|1869|1866|1869.7|1866.7|1868.3|1865.3|126
1640953200000|2021-12-31 12:20:00|1868.8|1865.8|1866.7|1863.7|1868.8|1865.8|1866.3|1863.3|429
1640953500000|2021-12-31 12:25:00|1867|1864|1867|1864|1869|1866|1866.3|1863.3|111
1640953800000|2021-12-31 12:30:00|1866.7|1863.7|1868|1865|1868|1865|1866.3|1863.3|43
1640954100000|2021-12-31 12:35:00|1867.7|1864.7|1867|1864|1867.7|1864.7|1867|1864|49
1640954400000|2021-12-31 12:40:00|1867.3|1864.3|1867.7|1864.7|1868|1865|1867|1864|53
1640954700000|2021-12-31 12:45:00|1868|1865|1868|1865|1868.7|1865.7|1867.7|1864.7|24
1640955000000|2021-12-31 12:50:00|1868.3|1865.3|1868|1865|1869|1866|1868|1865|67
1640955300000|2021-12-31 12:55:00|1868.3|1865.3|1864|1861|1868.7|1865.7|1864|1861|118
1640955600000|2021-12-31 13:00:00|1864.3|1861.3|1865|1862|1865|1862|1861.1|1858.1|264
1640955900000|2021-12-31 13:05:00|1864.7|1861.7|1865.7|1862.7|1866|1863|1863|1860|130
1640956200000|2021-12-31 13:10:00|1865.2|1862.2|1866|1863|1866.7|1863.7|1860.8|1857.8|200
1640956500000|2021-12-31 13:15:00|1865.5|1862.5|1866.3|1863.3|1868.7|1865.7|1865|1862|70
1640956800000|2021-12-31 13:20:00|1866.7|1863.7|1868|1865|1869.1|1866.1|1866.7|1863.7|117
1640957100000|2021-12-31 13:25:00|1868.3|1865.3|1871.8|1868.8|1872|1869|1868.3|1865.3|136
1640957400000|2021-12-31 13:30:00|1872.3|1869.3|1872.3|1869.3|1873|1870|1871|1868|165
1640957700000|2021-12-31 13:35:00|1871.3|1868.3|1872.3|1869.3|1873|1870|1871|1868|60
1640958000000|2021-12-31 13:40:00|1872|1869|1872.3|1869.3|1873|1870|1872|1869|28
1640958300000|2021-12-31 13:45:00|1872.5|1869.5|1872.6|1869.6|1873.3|1870.3|1871.1|1868.1|78
1640958600000|2021-12-31 13:50:00|1873|1870|1873|1870|1873.6|1870.6|1872.3|1869.3|45
1640958900000|2021-12-31 13:55:00|1873.3|1870.3|1869.9|1866.9|1873.3|1870.3|1869.9|1866.9|66
1640959200000|2021-12-31 14:00:00|1869.6|1866.6|1867.9|1864.9|1869.6|1866.6|1866.2|1863.2|250
1640959500000|2021-12-31 14:05:00|1868.4|1865.4|1866.2|1863.2|1868.9|1865.9|1866.2|1863.2|91
1640959800000|2021-12-31 14:10:00|1866.6|1863.6|1869.3|1866.3|1869.3|1866.3|1866.6|1863.6|75
1640960100000|2021-12-31 14:15:00|1869.9|1866.9|1867.5|1864.5|1869.9|1866.9|1867.5|1864.5|88
1640960400000|2021-12-31 14:20:00|1867.2|1864.2|1868.2|1865.2|1868.9|1865.9|1866.6|1863.6|54
1640960700000|2021-12-31 14:25:00|1866.9|1863.9|1866.9|1863.9|1867.9|1864.9|1866.2|1863.2|90
1640961000000|2021-12-31 14:30:00|1867.2|1864.2|1871.3|1868.3|1871.3|1868.3|1866.9|1863.9|250
1640961300000|2021-12-31 14:35:00|1871.6|1868.6|1867.5|1864.5|1872.3|1869.3|1867.5|1864.5|439
1640961600000|2021-12-31 14:40:00|1867.9|1864.9|1869.2|1866.2|1869.7|1866.7|1867.9|1864.9|85
1640961900000|2021-12-31 14:45:00|1869.9|1866.9|1862.5|1859.5|1869.9|1866.9|1861.5|1858.5|248
1640962200000|2021-12-31 14:50:00|1862.9|1859.9|1866.5|1863.5|1866.5|1863.5|1862.9|1859.9|134
1640962500000|2021-12-31 14:55:00|1865.9|1862.9|1862.9|1859.9|1866.6|1863.6|1862.9|1859.9|165
1640962800000|2021-12-31 15:00:00|1862.3|1859.3|1866.6|1863.6|1866.9|1863.9|1861.9|1858.9|218
1640963100000|2021-12-31 15:05:00|1866.4|1863.4|1866.9|1863.9|1866.9|1863.9|1865.9|1862.9|37
1640963400000|2021-12-31 15:10:00|1865.9|1862.9|1864.5|1861.5|1865.9|1862.9|1864.2|1861.2|71
1640963700000|2021-12-31 15:15:00|1864.6|1861.6|1864.9|1861.9|1864.9|1861.9|1863.7|1860.7|59
1640964000000|2021-12-31 15:20:00|1863.9|1860.9|1863.9|1860.9|1864.2|1861.2|1862.9|1859.9|36
1640964300000|2021-12-31 15:25:00|1862.9|1859.9|1861.9|1858.9|1863.9|1860.9|1859.9|1856.9|410
1640964600000|2021-12-31 15:30:00|1862.6|1859.6|1863.4|1860.4|1863.9|1860.9|1862.6|1859.6|140
1640964900000|2021-12-31 15:35:00|1863.2|1860.2|1864.9|1861.9|1865.9|1862.9|1860.9|1857.9|345
1640965200000|2021-12-31 15:40:00|1865.3|1862.3|1866.6|1863.6|1866.9|1863.9|1865.3|1862.3|127
1640965500000|2021-12-31 15:45:00|1865.9|1862.9|1864.3|1861.3|1866.9|1863.9|1864.3|1861.3|83
1640965800000|2021-12-31 15:50:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|92
1640966100000|2021-12-31 15:55:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|128
1640966400000|2021-12-31 16:00:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|244
1640966700000|2021-12-31 16:05:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|49
1640967000000|2021-12-31 16:10:00|1864.6|1861.6|1865.3|1862.3|1865.3|1862.3|1864.6|1861.6|120
1640967300000|2021-12-31 16:15:00|1865.6|1862.6|1864.3|1861.3|1866.6|1863.6|1864.3|1861.3|89
1640967600000|2021-12-31 16:20:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|91
1640967900000|2021-12-31 16:25:00|1864.6|1861.6|1864.9|1861.9|1865.6|1862.6|1864.3|1861.3|49
1640968200000|2021-12-31 16:30:00|1864.6|1861.6|1864.9|1861.9|1865.6|1862.6|1864.3|1861.3|161
1640968500000|2021-12-31 16:35:00|1865.3|1862.3|1864.3|1861.3|1865.6|1862.6|1864.3|1861.3|79
1640968800000|2021-12-31 16:40:00|1864.6|1861.6|1864.6|1861.6|1865.3|1862.3|1864.3|1861.3|45
1640969100000|2021-12-31 16:45:00|1864.3|1861.3|1865.9|1862.9|1865.9|1862.9|1864.3|1861.3|69
1640969400000|2021-12-31 16:50:00|1865.6|1862.6|1864.3|1861.3|1865.6|1862.6|1864.3|1861.3|79
1640969700000|2021-12-31 16:55:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|36
1640970000000|2021-12-31 17:00:00|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|1864.3|1861.3|32
1640970300000|2021-12-31 17:05:00|1865.3|1862.3|1864.3|1861.3|1865.3|1862.3|1864.3|1861.3|170
1640970600000|2021-12-31 17:10:00|||||||||62
1640970900000|2021-12-31 17:15:00|1864.6|1861.6|1864.9|1861.9|1865.9|1862.9|1864.6|1861.6|151
1640971200000|2021-12-31 17:20:00|1864.6|1861.6|1864.3|1861.3|1865.9|1862.9|1864.3|1861.3|174
1640971500000|2021-12-31 17:25:00|1864.6|1861.6|1862.9|1859.9|1865.6|1862.6|1862.9|1859.9|147
1640971800000|2021-12-31 17:30:00|1863.3|1860.3|1867.3|1864.3|1867.3|1864.3|1863.3|1860.3|115
1640972100000|2021-12-31 17:35:00|1867.9|1864.9|1867.9|1864.9|1868.9|1865.9|1865.9|1862.9|244
1640972400000|2021-12-31 17:40:00|1868.2|1865.2|1871.2|1868.2|1871.2|1868.2|1868.2|1865.2|280
1640972700000|2021-12-31 17:45:00|1871.6|1868.6|1869.9|1866.9|1871.6|1868.6|1867.9|1864.9|189
1640973000000|2021-12-31 17:50:00|1869.5|1866.5|1865.2|1862.2|1877.6|1874.6|1865.2|1862.2|3430
1640973300000|2021-12-31 17:55:00|1866.2|1863.2|1866.8|1863.8|1869.2|1866.2|1864.5|1861.5|585
1641213000000|2022-01-03 12:30:00|1872.7|1869.7|1871.7|1868.7|1872.7|1869.7|1870.5|1867.5|46
1641213300000|2022-01-03 12:35:00|1872.4|1869.4|1874.4|1871.4|1877.5|1874.5|1872.4|1869.4|276
1641213600000|2022-01-03 12:40:00|1875.1|1872.1|1872.4|1869.4|1875.1|1872.1|1872.4|1869.4|32
1641213900000|2022-01-03 12:45:00|1874.1|1871.1|1875.1|1872.1|1875.1|1872.1|1874.1|1871.1|117
1641214200000|2022-01-03 12:50:00|1875.7|1872.7|1880.9|1877.9|1883.1|1880.1|1875.7|1872.7|205
1641214500000|2022-01-03 12:55:00|1880.7|1877.7|1879.6|1876.6|1880.7|1877.7|1878.4|1875.4|145
1641214800000|2022-01-03 13:00:00|1879.9|1876.9|1866.4|1863.4|1879.9|1876.9|1866.4|1863.4|277
1641215100000|2022-01-03 13:05:00|1866.1|1863.1|1865.7|1862.7|1866.4|1863.4|1864.1|1861.1|164
1641215400000|2022-01-03 13:10:00|1865.2|1862.2|1859.4|1856.4|1865.4|1862.4|1859.4|1856.4|486
1641215700000|2022-01-03 13:15:00|1859.1|1856.1|1857.9|1854.9|1859.4|1856.4|1857.1|1854.1|402
1641216000000|2022-01-03 13:20:00|1858.1|1855.1|1857.7|1854.7|1859.1|1856.1|1857.4|1854.4|156
1641216300000|2022-01-03 13:25:00|1858.1|1855.1|1857.7|1854.7|1859.4|1856.4|1857.7|1854.7|171
1641216600000|2022-01-03 13:30:00|1857.4|1854.4|1860.1|1857.1|1860.1|1857.1|1856.7|1853.7|189
1641216900000|2022-01-03 13:35:00|1860.4|1857.4|1860.1|1857.1|1860.7|1857.7|1860.1|1857.1|91
1641217200000|2022-01-03 13:40:00|1859.1|1856.1|1860.1|1857.1|1862.1|1859.1|1859.1|1856.1|144
1641217500000|2022-01-03 13:45:00|1860.7|1857.7|1859.4|1856.4|1861.1|1858.1|1859.4|1856.4|112
1641217800000|2022-01-03 13:50:00|1859|1856|1856|1853|1860|1857|1856|1853|299
1641218100000|2022-01-03 13:55:00|1856.4|1853.4|1855|1852|1856.4|1853.4|1855|1852|132
1641218400000|2022-01-03 14:00:00|1854.7|1851.7|1854|1851|1854.7|1851.7|1853.7|1850.7|129
1641218700000|2022-01-03 14:05:00|1854.4|1851.4|1856|1853|1856.4|1853.4|1854|1851|240
1641219000000|2022-01-03 14:10:00|1856.4|1853.4|1854.4|1851.4|1856.4|1853.4|1854.4|1851.4|122
1641219300000|2022-01-03 14:15:00|1854.7|1851.7|1858.4|1855.4|1859.4|1856.4|1854.7|1851.7|231
1641219600000|2022-01-03 14:20:00|1858|1855|1859|1856|1859.4|1856.4|1858|1855|39
1641219900000|2022-01-03 14:25:00|1859.4|1856.4|1861.7|1858.7|1863.7|1860.7|1859|1856|126
1641220200000|2022-01-03 14:30:00|1860.7|1857.7|1870.1|1867.1|1870.1|1867.1|1860.2|1857.2|291
1641220500000|2022-01-03 14:35:00|1870.4|1867.4|1869.7|1866.7|1872.4|1869.4|1869.7|1866.7|192
1641220800000|2022-01-03 14:40:00|1870.4|1867.4|1872.4|1869.4|1872.7|1869.7|1870.4|1867.4|246
1641221100000|2022-01-03 14:45:00|1873|1870|1874.1|1871.1|1874.4|1871.4|1872.7|1869.7|159
1641221400000|2022-01-03 14:50:00|1874.4|1871.4|1875.7|1872.7|1878.1|1875.1|1874.1|1871.1|400
1641221700000|2022-01-03 14:55:00|1876.1|1873.1|1877.1|1874.1|1877.1|1874.1|1873.7|1870.7|243
1641222000000|2022-01-03 15:00:00|1877.4|1874.4|1876.4|1873.4|1878.1|1875.1|1874.4|1871.4|212
1641222300000|2022-01-03 15:05:00|1876.7|1873.7|1874.4|1871.4|1877.9|1874.9|1872.9|1869.9|288
1641222600000|2022-01-03 15:10:00|1874.1|1871.1|1877.4|1874.4|1879.7|1876.7|1873.1|1870.1|281
1641222900000|2022-01-03 15:15:00|1877.1|1874.1|1874.4|1871.4|1877.1|1874.1|1870.9|1867.9|222
1641223200000|2022-01-03 15:20:00|1874.7|1871.7|1877.4|1874.4|1878.1|1875.1|1874.4|1871.4|146
1641223500000|2022-01-03 15:25:00|1877.7|1874.7|1875.4|1872.4|1878.7|1875.7|1875.4|1872.4|275
1641223800000|2022-01-03 15:30:00|1875|1872|1873.4|1870.4|1876|1873|1873.4|1870.4|156
1641224100000|2022-01-03 15:35:00|1873.7|1870.7|1869.7|1866.7|1876.4|1873.4|1869.3|1866.3|592
1641224400000|2022-01-03 15:40:00|1870.3|1867.3|1870.3|1867.3|1873|1870|1870.3|1867.3|165
1641224700000|2022-01-03 15:45:00|1870|1867|1867.3|1864.3|1870|1867|1866.8|1863.8|192
1641225000000|2022-01-03 15:50:00|1867|1864|1865.7|1862.7|1867|1864|1865.3|1862.3|99
1641225300000|2022-01-03 15:55:00|1865|1862|1863.7|1860.7|1865|1862|1863|1860|189
1641225600000|2022-01-03 16:00:00|1863.3|1860.3|1857.7|1854.7|1863.3|1860.3|1857.7|1854.7|280
1641225900000|2022-01-03 16:05:00|1856.7|1853.7|1857.7|1854.7|1857.7|1854.7|1856.7|1853.7|144
1641226200000|2022-01-03 16:10:00|1858|1855|1857.7|1854.7|1858.3|1855.3|1857.7|1854.7|147
1641226500000|2022-01-03 16:15:00|1856.7|1853.7|1855|1852|1856.7|1853.7|1855|1852|331
1641226800000|2022-01-03 16:20:00|1853.7|1850.7|1854.7|1851.7|1855|1852|1853.3|1850.3|574
1641227100000|2022-01-03 16:25:00|1854.3|1851.3|1853|1850|1854.3|1851.3|1853|1850|103
1641227400000|2022-01-03 16:30:00|1853.3|1850.3|1853.7|1850.7|1854|1851|1853.3|1850.3|81
1641227700000|2022-01-03 16:35:00|1853.3|1850.3|1853|1850|1853.3|1850.3|1853|1850|150
1641228000000|2022-01-03 16:40:00|1853.7|1850.7|1853.7|1850.7|1854.7|1851.7|1853.7|1850.7|198
1641228300000|2022-01-03 16:45:00|1855|1852|1857.3|1854.3|1858.3|1855.3|1854.8|1851.8|232
1641228600000|2022-01-03 16:50:00|1857.7|1854.7|1856.7|1853.7|1857.7|1854.7|1856.7|1853.7|215
1641228900000|2022-01-03 16:55:00|1857|1854|1856.7|1853.7|1860|1857|1856.7|1853.7|191
1641229200000|2022-01-03 17:00:00|1856.5|1853.5|1858.3|1855.3|1858.3|1855.3|1856.3|1853.3|81
1641229500000|2022-01-03 17:05:00|1859|1856|1859.7|1856.7|1861|1858|1858.7|1855.7|173
1641229800000|2022-01-03 17:10:00|1860|1857|1859.3|1856.3|1860|1857|1859.2|1856.2|94
1641230100000|2022-01-03 17:15:00|1859.7|1856.7|1858.3|1855.3|1860|1857|1858.3|1855.3|161
1641230400000|2022-01-03 17:20:00|||||||||26
1641230700000|2022-01-03 17:25:00|1859.3|1856.3|1862|1859|1864.3|1861.3|1859.3|1856.3|190
1641231000000|2022-01-03 17:30:00|1862.3|1859.3|1862.7|1859.7|1863.3|1860.3|1861.3|1858.3|144
1641231300000|2022-01-03 17:35:00|1862|1859|1860.3|1857.3|1862|1859|1860|1857|103
1641231600000|2022-01-03 17:40:00|1859.7|1856.7|1862.3|1859.3|1862.3|1859.3|1859|1856|167
1641231900000|2022-01-03 17:45:00|1861.7|1858.7|1859.3|1856.3|1861.7|1858.7|1859.3|1856.3|138
1641232200000|2022-01-03 17:50:00|1859.7|1856.7|1860|1857|1861.3|1858.3|1858.3|1855.3|838
1641232500000|2022-01-03 17:55:00|1859.7|1856.7|1861.7|1858.7|1863.3|1860.3|1859.7|1856.7|662
1641285000000|2022-01-04 08:30:00|1864.6|1861.6|1860.2|1857.2|1866.2|1863.2|1859.2|1856.2|214
1641285300000|2022-01-04 08:35:00|1860.9|1857.9|1861.2|1858.2|1861.2|1858.2|1860.2|1857.2|68
1641285600000|2022-01-04 08:40:00|1860.9|1857.9|1859.9|1856.9|1860.9|1857.9|1857.9|1854.9|64
1641285900000|2022-01-04 08:45:00|1860.5|1857.5|1862.4|1859.4|1864.1|1861.1|1860.2|1857.2|172
1641286200000|2022-01-04 08:50:00|1862.2|1859.2|1865.1|1862.1|1865.2|1862.2|1860.4|1857.4|112
1641286500000|2022-01-04 08:55:00|1865.2|1862.2|1866.2|1863.2|1867.9|1864.9|1863.2|1860.2|100
1641286800000|2022-01-04 09:00:00|1865.9|1862.9|1865.5|1862.5|1865.9|1862.9|1865.2|1862.2|18
1641287100000|2022-01-04 09:05:00|1866.4|1863.4|1866.9|1863.9|1866.9|1863.9|1866.4|1863.4|20
1641287400000|2022-01-04 09:10:00|1867.5|1864.5|1867.5|1864.5|1867.5|1864.5|1867.4|1864.4|33
1641287700000|2022-01-04 09:15:00|1867.2|1864.2|1867.5|1864.5|1868.5|1865.5|1866.9|1863.9|24
1641288000000|2022-01-04 09:20:00|1867.4|1864.4|1866.9|1863.9|1867.5|1864.5|1866.5|1863.5|23
1641288300000|2022-01-04 09:25:00|1866.2|1863.2|1864.9|1861.9|1866.2|1863.2|1864.9|1861.9|27
1641288600000|2022-01-04 09:30:00|1864.5|1861.5|1862.2|1859.2|1864.5|1861.5|1861.5|1858.5|180
1641288900000|2022-01-04 09:35:00|1863.2|1860.2|1862.9|1859.9|1863.2|1860.2|1862.9|1859.9|42
1641289200000|2022-01-04 09:40:00|1863.2|1860.2|1866.5|1863.5|1866.5|1863.5|1863.2|1860.2|73
1641289500000|2022-01-04 09:45:00|1867.5|1864.5|1864.5|1861.5|1867.9|1864.9|1864.5|1861.5|126
1641289800000|2022-01-04 09:50:00|1864.2|1861.2|1866.5|1863.5|1866.5|1863.5|1863.9|1860.9|28
1641290100000|2022-01-04 09:55:00|1866.9|1863.9|1865.9|1862.9|1867.9|1864.9|1865.5|1862.5|110
1641290400000|2022-01-04 10:00:00|1865.4|1862.4|1861.2|1858.2|1865.4|1862.4|1860.9|1857.9|194
1641290700000|2022-01-04 10:05:00|1861.7|1858.7|1859.5|1856.5|1861.9|1858.9|1859.5|1856.5|277
1641291000000|2022-01-04 10:10:00|1859.9|1856.9|1860.9|1857.9|1861.5|1858.5|1859.9|1856.9|20
1641291300000|2022-01-04 10:15:00|1860.5|1857.5|1860.9|1857.9|1861.9|1858.9|1860.5|1857.5|117
1641291600000|2022-01-04 10:20:00|1861.2|1858.2|1861.9|1858.9|1861.9|1858.9|1861.2|1858.2|35
1641291900000|2022-01-04 10:25:00|1862.2|1859.2|1861.9|1858.9|1862.2|1859.2|1861.5|1858.5|23
1641292200000|2022-01-04 10:30:00|1861.5|1858.5|1861.9|1858.9|1861.9|1858.9|1861.5|1858.5|3
1641292500000|2022-01-04 10:35:00|1862.9|1859.9|1862.5|1859.5|1862.9|1859.9|1861.9|1858.9|70
1641292800000|2022-01-04 10:40:00|||||||||6
1641293100000|2022-01-04 10:45:00|1862.9|1859.9|1862.9|1859.9|1862.9|1859.9|1862.5|1859.5|2
1641293400000|2022-01-04 10:50:00|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|2
1641293700000|2022-01-04 10:55:00|1862.9|1859.9|1866.5|1863.5|1866.9|1863.9|1862.5|1859.5|70
1641294000000|2022-01-04 11:00:00|||||||||10
1641294300000|2022-01-04 11:05:00|||||||||10
1641294600000|2022-01-04 11:10:00|||||||||5
1641294900000|2022-01-04 11:15:00|1867.5|1864.5|1867.9|1864.9|1869.5|1866.5|1867.5|1864.5|238
1641295200000|2022-01-04 11:20:00|1867.5|1864.5|1867.2|1864.2|1867.5|1864.5|1866.5|1863.5|11
1641295500000|2022-01-04 11:25:00|1866.9|1863.9|1867.2|1864.2|1867.5|1864.5|1866.5|1863.5|39
1641295800000|2022-01-04 11:30:00|1866.9|1863.9|1867.2|1864.2|1868.5|1865.5|1866.5|1863.5|125
1641296100000|2022-01-04 11:35:00|1867.5|1864.5|1867.9|1864.9|1868.2|1865.2|1867.5|1864.5|17
1641296400000|2022-01-04 11:40:00|1867.5|1864.5|1866.5|1863.5|1867.5|1864.5|1866.5|1863.5|33
1641296700000|2022-01-04 11:45:00|1866.9|1863.9|1863.2|1860.2|1867.2|1864.2|1862.2|1859.2|310
1641297000000|2022-01-04 11:50:00|1863.5|1860.5|1864.2|1861.2|1864.2|1861.2|1863.5|1860.5|22
1641297300000|2022-01-04 11:55:00|||||||||11
1641297600000|2022-01-04 12:00:00|1864|1861|1864.2|1861.2|1864.2|1861.2|1863.9|1860.9|3
1641297900000|2022-01-04 12:05:00|1863.9|1860.9|1864.2|1861.2|1864.2|1861.2|1863.2|1860.2|31
1641298200000|2022-01-04 12:10:00|1864|1861|1864.2|1861.2|1864.5|1861.5|1863.7|1860.7|13
1641298500000|2022-01-04 12:15:00|||||||||11
1641298800000|2022-01-04 12:20:00|1863.7|1860.7|1864.2|1861.2|1864.2|1861.2|1863.5|1860.5|46
1641299100000|2022-01-04 12:25:00|1864.7|1861.7|1863.5|1860.5|1866.2|1863.2|1863.5|1860.5|60
1641299400000|2022-01-04 12:30:00|1863.2|1860.2|1863.2|1860.2|1864.2|1861.2|1862.5|1859.5|16
1641299700000|2022-01-04 12:35:00|1862.5|1859.5|1862.2|1859.2|1862.5|1859.5|1862.2|1859.2|19
1641300000000|2022-01-04 12:40:00|1863.2|1860.2|1862.5|1859.5|1863.2|1860.2|1862.2|1859.2|24
1641300300000|2022-01-04 12:45:00|1862.2|1859.2|1864.2|1861.2|1864.2|1861.2|1862.2|1859.2|23
1641300600000|2022-01-04 12:50:00|1864|1861|1862.4|1859.4|1864.2|1861.2|1861.9|1858.9|79
1641300900000|2022-01-04 12:55:00|1862.5|1859.5|1861.2|1858.2|1862.5|1859.5|1860.2|1857.2|71
1641301200000|2022-01-04 13:00:00|1860.2|1857.2|1859.5|1856.5|1861.5|1858.5|1857.5|1854.5|317
1641301500000|2022-01-04 13:05:00|1860.5|1857.5|1860.5|1857.5|1861.5|1858.5|1859.5|1856.5|141
1641301800000|2022-01-04 13:10:00|1860.2|1857.2|1858.2|1855.2|1860.2|1857.2|1856.5|1853.5|360
1641302100000|2022-01-04 13:15:00|1857.5|1854.5|1858.5|1855.5|1858.5|1855.5|1856.9|1853.9|184
1641302400000|2022-01-04 13:20:00|1859.5|1856.5|1861.5|1858.5|1863.5|1860.5|1858.5|1855.5|538
1641302700000|2022-01-04 13:25:00|1861.2|1858.2|1860.2|1857.2|1861.9|1858.9|1859.5|1856.5|188
1641303000000|2022-01-04 13:30:00|1860.5|1857.5|1861.2|1858.2|1862.9|1859.9|1860.5|1857.5|238
1641303300000|2022-01-04 13:35:00|1860.9|1857.9|1861.9|1858.9|1862.2|1859.2|1859.9|1856.9|126
1641303600000|2022-01-04 13:40:00|1862.2|1859.2|1863.9|1860.9|1864.9|1861.9|1862.2|1859.2|203
1641303900000|2022-01-04 13:45:00|1864.2|1861.2|1863.2|1860.2|1864.9|1861.9|1862.2|1859.2|395
1641304200000|2022-01-04 13:50:00|1863.5|1860.5|1864.9|1861.9|1864.9|1861.9|1862.9|1859.9|120
1641304500000|2022-01-04 13:55:00|1864.5|1861.5|1863.9|1860.9|1864.9|1861.9|1863.9|1860.9|139
1641304800000|2022-01-04 14:00:00|1864.5|1861.5|1859.5|1856.5|1864.9|1861.9|1859.2|1856.2|279
1641305100000|2022-01-04 14:05:00|1860.5|1857.5|1857.2|1854.2|1860.5|1857.5|1856.2|1853.2|485
1641305400000|2022-01-04 14:10:00|1856.5|1853.5|1857.2|1854.2|1857.9|1854.9|1856.5|1853.5|214
1641305700000|2022-01-04 14:15:00|1856.9|1853.9|1858.2|1855.2|1858.2|1855.2|1856.5|1853.5|155
1641306000000|2022-01-04 14:20:00|1857.9|1854.9|1856.9|1853.9|1857.9|1854.9|1856.2|1853.2|214
1641306300000|2022-01-04 14:25:00|1856.5|1853.5|1855.2|1852.2|1857.5|1854.5|1855.2|1852.2|205
1641306600000|2022-01-04 14:30:00|1855.5|1852.5|1859.2|1856.2|1859.9|1856.9|1852.2|1849.2|1016
1641306900000|2022-01-04 14:35:00|1859.9|1856.9|1859.9|1856.9|1862.2|1859.2|1858.5|1855.5|626
1641307200000|2022-01-04 14:40:00|1860.2|1857.2|1862.9|1859.9|1863.9|1860.9|1858.7|1855.7|346
1641307500000|2022-01-04 14:45:00|1863.2|1860.2|1863.2|1860.2|1863.9|1860.9|1861.9|1858.9|549
1641307800000|2022-01-04 14:50:00|1863.5|1860.5|1861.9|1858.9|1865.2|1862.2|1861.9|1858.9|353
1641308100000|2022-01-04 14:55:00|1862.9|1859.9|1859.7|1856.7|1862.9|1859.9|1858.9|1855.9|581
1641308400000|2022-01-04 15:00:00|1859.5|1856.5|1857.9|1854.9|1860.2|1857.2|1857.2|1854.2|270
1641308700000|2022-01-04 15:05:00|1858.2|1855.2|1857.9|1854.9|1858.4|1855.4|1856.9|1853.9|286
1641309000000|2022-01-04 15:10:00|1858.2|1855.2|1859.9|1856.9|1861.9|1858.9|1858.2|1855.2|444
1641309300000|2022-01-04 15:15:00|1860.9|1857.9|1856.5|1853.5|1860.9|1857.9|1856.5|1853.5|283
1641309600000|2022-01-04 15:20:00|1856.9|1853.9|1857.2|1854.2|1858.2|1855.2|1856.5|1853.5|363
1641309900000|2022-01-04 15:25:00|1857.5|1854.5|1855.9|1852.9|1857.7|1854.7|1854.9|1851.9|306
1641310200000|2022-01-04 15:30:00|1856.2|1853.2|1855.9|1852.9|1856.9|1853.9|1855.9|1852.9|156
1641310500000|2022-01-04 15:35:00|1854.9|1851.9|1853.9|1850.9|1855.5|1852.5|1853.2|1850.2|639
1641310800000|2022-01-04 15:40:00|1853.7|1850.7|1853.9|1850.9|1853.9|1850.9|1852.9|1849.9|461
1641311100000|2022-01-04 15:45:00|1854.9|1851.9|1853.5|1850.5|1854.9|1851.9|1853.5|1850.5|368
1641311400000|2022-01-04 15:50:00|1853.9|1850.9|1852.7|1849.7|1854.2|1851.2|1852.2|1849.2|376
1641311700000|2022-01-04 15:55:00|1852.5|1849.5|1852.5|1849.5|1854.2|1851.2|1852.2|1849.2|376
1641312000000|2022-01-04 16:00:00|1852.2|1849.2|1849.9|1846.9|1852.5|1849.5|1849.9|1846.9|602
1641312300000|2022-01-04 16:05:00|1850.9|1847.9|1850.2|1847.2|1851.2|1848.2|1850.2|1847.2|224
1641312600000|2022-01-04 16:10:00|1850.5|1847.5|1850.5|1847.5|1851.5|1848.5|1850.2|1847.2|257
1641312900000|2022-01-04 16:15:00|1850.9|1847.9|1849.9|1846.9|1851.5|1848.5|1849.9|1846.9|659
1641313200000|2022-01-04 16:20:00|1848.9|1845.9|1848.9|1845.9|1849.2|1846.2|1848.9|1845.9|292
1641313500000|2022-01-04 16:25:00|1849.2|1846.2|1848.9|1845.9|1849.2|1846.2|1848.9|1845.9|138
1641313800000|2022-01-04 16:30:00|1848.5|1845.5|1846.5|1843.5|1848.5|1845.5|1846.5|1843.5|361
1641314100000|2022-01-04 16:35:00|1845.5|1842.5|1846.5|1843.5|1847.5|1844.5|1845.5|1842.5|314
1641314400000|2022-01-04 16:40:00|1847.5|1844.5|1846.5|1843.5|1847.5|1844.5|1846.5|1843.5|261
1641314700000|2022-01-04 16:45:00|1846.8|1843.8|1847.5|1844.5|1848.5|1845.5|1846.5|1843.5|180
1641315000000|2022-01-04 16:50:00|1847.8|1844.8|1848.2|1845.2|1849.5|1846.5|1847.8|1844.8|166
1641315300000|2022-01-04 16:55:00|1849.5|1846.5|1849.5|1846.5|1851.5|1848.5|1849.3|1846.3|280
1641315600000|2022-01-04 17:00:00|1849.9|1846.9|1850.8|1847.8|1851.5|1848.5|1849.5|1846.5|222
1641315900000|2022-01-04 17:05:00|1850.5|1847.5|1852.5|1849.5|1852.5|1849.5|1849.5|1846.5|261
1641316200000|2022-01-04 17:10:00|1852.2|1849.2|1851.5|1848.5|1852.8|1849.8|1851.2|1848.2|318
1641316500000|2022-01-04 17:15:00|1851.8|1848.8|1851.5|1848.5|1852.5|1849.5|1851.5|1848.5|180
1641316800000|2022-01-04 17:20:00|1851.2|1848.2|1852.8|1849.8|1852.8|1849.8|1850.5|1847.5|198
1641317100000|2022-01-04 17:25:00|1852.5|1849.5|1853.8|1850.8|1854.2|1851.2|1851.5|1848.5|302
1641317400000|2022-01-04 17:30:00|1853.5|1850.5|1851.2|1848.2|1853.8|1850.8|1851.2|1848.2|310
1641317700000|2022-01-04 17:35:00|1851.5|1848.5|1854.8|1851.8|1854.8|1851.8|1850.5|1847.5|250
1641318000000|2022-01-04 17:40:00|1854.5|1851.5|1855.8|1852.8|1855.8|1852.8|1852.8|1849.8|349
1641318300000|2022-01-04 17:45:00|1855.5|1852.5|1857.8|1854.8|1861.2|1858.2|1855.5|1852.5|736
1641318600000|2022-01-04 17:50:00|1858.2|1855.2|1858.2|1855.2|1861.2|1858.2|1856.5|1853.5|1733
1641318900000|2022-01-04 17:55:00|1857.8|1854.8|1855.5|1852.5|1857.8|1854.8|1854.3|1851.3|654
1641371400000|2022-01-05 08:30:00|1859.7|1856.7|1847.7|1844.7|1860.7|1857.7|1847.7|1844.7|509
1641371700000|2022-01-05 08:35:00|1848.4|1845.4|1844.7|1841.7|1849.2|1846.2|1844.1|1841.1|1411
1641372000000|2022-01-05 08:40:00|1843.7|1840.7|1844.2|1841.2|1845.4|1842.4|1843.4|1840.4|321
1641372300000|2022-01-05 08:45:00|1844.4|1841.4|1843.4|1840.4|1845.9|1842.9|1843.1|1840.1|488
1641372600000|2022-01-05 08:50:00|1844.1|1841.1|1844|1841|1844.7|1841.7|1843.1|1840.1|260
1641372900000|2022-01-05 08:55:00|1843.9|1840.9|1844.7|1841.7|1845|1842|1843.9|1840.9|93
1641373200000|2022-01-05 09:00:00|1844.5|1841.5|1844|1841|1845.7|1842.7|1843.7|1840.7|165
1641373500000|2022-01-05 09:05:00|1843.7|1840.7|1843.7|1840.7|1844.4|1841.4|1843.4|1840.4|91
1641373800000|2022-01-05 09:10:00|1844.7|1841.7|1845|1842|1845.4|1842.4|1844.4|1841.4|87
1641374100000|2022-01-05 09:15:00|1845.2|1842.2|1845.7|1842.7|1845.7|1842.7|1844.4|1841.4|59
1641374400000|2022-01-05 09:20:00|1845.2|1842.2|1845|1842|1845.2|1842.2|1844|1841|118
1641374700000|2022-01-05 09:25:00|1845.7|1842.7|1848|1845|1849|1846|1845.7|1842.7|139
1641375000000|2022-01-05 09:30:00|1848.2|1845.2|1847.7|1844.7|1849.4|1846.4|1847|1844|101
1641375300000|2022-01-05 09:35:00|1848|1845|1847|1844|1848|1845|1846|1843|78
1641375600000|2022-01-05 09:40:00|1846.4|1843.4|1847.2|1844.2|1847.4|1844.4|1846|1843|51
1641375900000|2022-01-05 09:45:00|1847|1844|1846.7|1843.7|1847.4|1844.4|1846.4|1843.4|14
1641376200000|2022-01-05 09:50:00|1847|1844|1846.4|1843.4|1847.7|1844.7|1846.4|1843.4|25
1641376500000|2022-01-05 09:55:00|1846.7|1843.7|1847|1844|1847.4|1844.4|1846.4|1843.4|65
1641376800000|2022-01-05 10:00:00|1847.4|1844.4|1848|1845|1848.4|1845.4|1847.4|1844.4|31
1641377100000|2022-01-05 10:05:00|1847.7|1844.7|1847.7|1844.7|1847.7|1844.7|1846.4|1843.4|78
1641377400000|2022-01-05 10:10:00|1847|1844|1847|1844|1847|1844|1846.7|1843.7|27
1641377700000|2022-01-05 10:15:00|1846.7|1843.7|1846.4|1843.4|1846.7|1843.7|1846.4|1843.4|55
1641378000000|2022-01-05 10:20:00|1846.7|1843.7|1846|1843|1846.7|1843.7|1845.7|1842.7|24
1641378300000|2022-01-05 10:25:00|1846.4|1843.4|1846.7|1843.7|1846.7|1843.7|1846.2|1843.2|56
1641378600000|2022-01-05 10:30:00|1846.4|1843.4|1846.7|1843.7|1847|1844|1846|1843|85
1641378900000|2022-01-05 10:35:00|1846.4|1843.4|1846|1843|1846.7|1843.7|1846|1843|9
1641379200000|2022-01-05 10:40:00|1847|1844|1847.7|1844.7|1847.7|1844.7|1847|1844|135
1641379500000|2022-01-05 10:45:00|1848|1845|1847|1844|1848|1845|1847|1844|63
1641379800000|2022-01-05 10:50:00|1846.7|1843.7|1844.7|1841.7|1847|1844|1844.7|1841.7|121
1641380100000|2022-01-05 10:55:00|1845|1842|1845|1842|1845|1842|1845|1842|17
1641380400000|2022-01-05 11:00:00|1846|1843|1844.4|1841.4|1846|1843|1844.4|1841.4|46
1641380700000|2022-01-05 11:05:00|1845|1842|1844.7|1841.7|1845|1842|1844.4|1841.4|52
1641381000000|2022-01-05 11:10:00|1845|1842|1844|1841|1845|1842|1844|1841|81
1641381300000|2022-01-05 11:15:00|1845|1842|1843|1840|1845.4|1842.4|1843|1840|183
1641381600000|2022-01-05 11:20:00|1842.7|1839.7|1842.7|1839.7|1842.7|1839.7|1842.4|1839.4|76
1641381900000|2022-01-05 11:25:00|1842.4|1839.4|1842.4|1839.4|1843|1840|1842|1839|167
1641382200000|2022-01-05 11:30:00|1842.7|1839.7|1843.4|1840.4|1843.4|1840.4|1842.4|1839.4|43
1641382500000|2022-01-05 11:35:00|1843.7|1840.7|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|170
1641382800000|2022-01-05 11:40:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|86
1641383100000|2022-01-05 11:45:00|1843.7|1840.7|1845.4|1842.4|1845.4|1842.4|1843.4|1840.4|193
1641383400000|2022-01-05 11:50:00|1845|1842|1846.5|1843.5|1847.4|1844.4|1845|1842|72
1641383700000|2022-01-05 11:55:00|1846.4|1843.4|1849.4|1846.4|1849.7|1846.7|1846.4|1843.4|250
1641384000000|2022-01-05 12:00:00|1848.7|1845.7|1849.4|1846.4|1849.4|1846.4|1848.7|1845.7|40
1641384300000|2022-01-05 12:05:00|1849|1846|1848|1845|1850|1847|1848|1845|128
1641384600000|2022-01-05 12:10:00|1847.9|1844.9|1849|1846|1849|1846|1847.9|1844.9|25
1641384900000|2022-01-05 12:15:00|1849.4|1846.4|1848.7|1845.7|1849.7|1846.7|1848.7|1845.7|11
1641385200000|2022-01-05 12:20:00|1848.9|1845.9|1847.9|1844.9|1848.9|1845.9|1847.9|1844.9|16
1641385500000|2022-01-05 12:25:00|1847.7|1844.7|1849.7|1846.7|1849.7|1846.7|1847.7|1844.7|66
1641385800000|2022-01-05 12:30:00|1850.2|1847.2|1850.4|1847.4|1850.4|1847.4|1850|1847|49
1641386100000|2022-01-05 12:35:00|1850.2|1847.2|1848|1845|1850.4|1847.4|1848|1845|56
1641386400000|2022-01-05 12:40:00|1847.7|1844.7|1846.7|1843.7|1848|1845|1846.7|1843.7|115
1641386700000|2022-01-05 12:45:00|1846.4|1843.4|1845.7|1842.7|1846.4|1843.4|1845.7|1842.7|13
1641387000000|2022-01-05 12:50:00|1845.4|1842.4|1846|1843|1846.2|1843.2|1844.7|1841.7|162
1641387300000|2022-01-05 12:55:00|1845.4|1842.4|1847.4|1844.4|1847.4|1844.4|1845|1842|87
1641387600000|2022-01-05 13:00:00|1847.2|1844.2|1844.4|1841.4|1847.2|1844.2|1844.4|1841.4|168
1641387900000|2022-01-05 13:05:00|1844.7|1841.7|1845.4|1842.4|1845.4|1842.4|1844.4|1841.4|65
1641388200000|2022-01-05 13:10:00|1844.4|1841.4|1841.7|1838.7|1844.4|1841.4|1841.4|1838.4|626
1641388500000|2022-01-05 13:15:00|1842|1839|1838.7|1835.7|1842|1839|1838|1835|1182
1641388800000|2022-01-05 13:20:00|1838.4|1835.4|1838.7|1835.7|1839.7|1836.7|1838|1835|477
1641389100000|2022-01-05 13:25:00|1838.4|1835.4|1837.7|1834.7|1838.7|1835.7|1837.7|1834.7|454
1641389400000|2022-01-05 13:30:00|1838.4|1835.4|1837.7|1834.7|1840.4|1837.4|1837.7|1834.7|873
1641389700000|2022-01-05 13:35:00|1838.4|1835.4|1837.7|1834.7|1838.4|1835.4|1837.7|1834.7|183
1641390000000|2022-01-05 13:40:00|1838.4|1835.4|1839.7|1836.7|1839.7|1836.7|1838.4|1835.4|293
1641390300000|2022-01-05 13:45:00|1840|1837|1840.4|1837.4|1841|1838|1839.7|1836.7|245
1641390600000|2022-01-05 13:50:00|1840|1837|1840|1837|1840|1837|1839.4|1836.4|214
1641390900000|2022-01-05 13:55:00|1840.7|1837.7|1840.4|1837.4|1842|1839|1840.4|1837.4|273
1641391200000|2022-01-05 14:00:00|1840|1837|1838.3|1835.3|1840|1837|1837.7|1834.7|276
1641391500000|2022-01-05 14:05:00|1838.2|1835.2|1837.7|1834.7|1838.7|1835.7|1837.7|1834.7|153
1641391800000|2022-01-05 14:10:00|1838.7|1835.7|1838.3|1835.3|1838.7|1835.7|1837.7|1834.7|222
1641392100000|2022-01-05 14:15:00|1838.7|1835.7|1842|1839|1842.3|1839.3|1838.7|1835.7|106
1641392400000|2022-01-05 14:20:00|1841.7|1838.7|1840.3|1837.3|1841.7|1838.7|1839.7|1836.7|84
1641392700000|2022-01-05 14:25:00|1841.7|1838.7|1841.3|1838.3|1841.7|1838.7|1840.7|1837.7|168
1641393000000|2022-01-05 14:30:00|1841|1838|1838.3|1835.3|1841.3|1838.3|1838.3|1835.3|558
1641393300000|2022-01-05 14:35:00|1838|1835|1837.7|1834.7|1838.7|1835.7|1835.3|1832.3|923
1641393600000|2022-01-05 14:40:00|1838|1835|1842|1839|1842|1839|1838|1835|441
1641393900000|2022-01-05 14:45:00|1841.8|1838.8|1839.3|1836.3|1843|1840|1839.3|1836.3|467
1641394200000|2022-01-05 14:50:00|1839.8|1836.8|1836.3|1833.3|1839.8|1836.8|1836.3|1833.3|311
1641394500000|2022-01-05 14:55:00|1836.7|1833.7|1836.7|1833.7|1837.7|1834.7|1835.7|1832.7|299
1641394800000|2022-01-05 15:00:00|1836.8|1833.8|1829.3|1826.3|1837|1834|1828.2|1825.2|970
1641395100000|2022-01-05 15:05:00|1829.7|1826.7|1827.3|1824.3|1830|1827|1827.3|1824.3|425
1641395400000|2022-01-05 15:10:00|1827.7|1824.7|1824.7|1821.7|1827.7|1824.7|1823.7|1820.7|2549
1641395700000|2022-01-05 15:15:00|1824.3|1821.3|1826.3|1823.3|1828|1825|1823.3|1820.3|866
1641396000000|2022-01-05 15:20:00|1826.2|1823.2|1825|1822|1826.3|1823.3|1825|1822|175
1641396300000|2022-01-05 15:25:00|1825.3|1822.3|1826.3|1823.3|1826.3|1823.3|1824.7|1821.7|435
1641396600000|2022-01-05 15:30:00|1825.7|1822.7|1824.3|1821.3|1825.7|1822.7|1823|1820|586
1641396900000|2022-01-05 15:35:00|1824|1821|1822.3|1819.3|1824.3|1821.3|1822.3|1819.3|672
1641397200000|2022-01-05 15:40:00|1822|1819|1822.3|1819.3|1823.3|1820.3|1821.3|1818.3|422
1641397500000|2022-01-05 15:45:00|1822.7|1819.7|1824.7|1821.7|1825.7|1822.7|1822.3|1819.3|463
1641397800000|2022-01-05 15:50:00|1824.5|1821.5|1824.2|1821.2|1824.7|1821.7|1823.3|1820.3|307
1641398100000|2022-01-05 15:55:00|1824.5|1821.5|1827|1824|1827.7|1824.7|1824.5|1821.5|468
1641398400000|2022-01-05 16:00:00|1826.3|1823.3|1821.7|1818.7|1826.8|1823.8|1821.7|1818.7|568
1641398700000|2022-01-05 16:05:00|1822.7|1819.7|1822|1819|1823|1820|1822|1819|429
1641399000000|2022-01-05 16:10:00|1822.3|1819.3|1823|1820|1823|1820|1822|1819|347
1641399300000|2022-01-05 16:15:00|1823.3|1820.3|1822|1819|1823.3|1820.3|1822|1819|129
1641399600000|2022-01-05 16:20:00|1821.7|1818.7|1821.3|1818.3|1822|1819|1820.7|1817.7|813
1641399900000|2022-01-05 16:25:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821|1818|88
1641400200000|2022-01-05 16:30:00|1822|1819|1823|1820|1823|1820|1821.7|1818.7|235
1641400500000|2022-01-05 16:35:00|1822.7|1819.7|1822|1819|1822.7|1819.7|1822|1819|97
1641400800000|2022-01-05 16:40:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|118
1641401100000|2022-01-05 16:45:00|1822.3|1819.3|1822.7|1819.7|1823|1820|1821.8|1818.8|224
1641401400000|2022-01-05 16:50:00|1823|1820|1823|1820|1823|1820|1821.7|1818.7|486
1641401700000|2022-01-05 16:55:00|1822.8|1819.8|1821.7|1818.7|1823|1820|1821.3|1818.3|110
1641402000000|2022-01-05 17:00:00|1821.3|1818.3|1822|1819|1822|1819|1821|1818|218
1641402300000|2022-01-05 17:05:00|1822.3|1819.3|1819|1816|1822.3|1819.3|1818|1815|369
1641402600000|2022-01-05 17:10:00|1820|1817|1819|1816|1820|1817|1818.7|1815.7|321
1641402900000|2022-01-05 17:15:00|1818.8|1815.8|1820|1817|1820.3|1817.3|1818.7|1815.7|308
1641403200000|2022-01-05 17:20:00|1820.5|1817.5|1820|1817|1821|1818|1820|1817|175
1641403500000|2022-01-05 17:25:00|1820.7|1817.7|1818.3|1815.3|1821|1818|1817.3|1814.3|587
1641403800000|2022-01-05 17:30:00|1818|1815|1819.3|1816.3|1821.3|1818.3|1817.3|1814.3|316
1641404100000|2022-01-05 17:35:00|1819|1816|1819.3|1816.3|1819.3|1816.3|1818.3|1815.3|171
1641404400000|2022-01-05 17:40:00|1819|1816|1820.7|1817.7|1821.7|1818.7|1818.3|1815.3|370
1641404700000|2022-01-05 17:45:00|1820.3|1817.3|1818.7|1815.7|1820.3|1817.3|1817.7|1814.7|518
1641405000000|2022-01-05 17:50:00|1818.8|1815.8|1819.3|1816.3|1820.7|1817.7|1817.3|1814.3|3539
1641405300000|2022-01-05 17:55:00|1819|1816|1819.7|1816.7|1820.7|1817.7|1818.8|1815.8|1347
1641405600000|2022-01-05 18:00:00|1820|1817|1820|1817|1820|1817|1820|1817|0
1641457800000|2022-01-06 08:30:00|1817.9|1814.9|1819.2|1816.2|1819.6|1816.6|1816.6|1813.6|911
1641458100000|2022-01-06 08:35:00|1818.7|1815.7|1812.6|1809.6|1818.7|1815.7|1812.6|1809.6|440
1641458400000|2022-01-06 08:40:00|1810.6|1807.6|1811.9|1808.9|1812.2|1809.2|1809.2|1806.2|417
1641458700000|2022-01-06 08:45:00|1812.6|1809.6|1815.2|1812.2|1816.2|1813.2|1812.4|1809.4|387
1641459000000|2022-01-06 08:50:00|1814.7|1811.7|1815.9|1812.9|1815.9|1812.9|1814.2|1811.2|93
1641459300000|2022-01-06 08:55:00|1814.9|1811.9|1815.9|1812.9|1815.9|1812.9|1814.9|1811.9|98
1641459600000|2022-01-06 09:00:00|1816.9|1813.9|1816.9|1813.9|1816.9|1813.9|1816.6|1813.6|78
1641459900000|2022-01-06 09:05:00|1816.6|1813.6|1816.9|1813.9|1816.9|1813.9|1815.9|1812.9|34
1641460200000|2022-01-06 09:10:00|1817.6|1814.6|1814.9|1811.9|1817.6|1814.6|1814.9|1811.9|266
1641460500000|2022-01-06 09:15:00|1815.9|1812.9|1815.9|1812.9|1815.9|1812.9|1815.9|1812.9|48
1641460800000|2022-01-06 09:20:00|1816.9|1813.9|1817.9|1814.9|1817.9|1814.9|1816.9|1813.9|44
1641461100000|2022-01-06 09:25:00|1817.6|1814.6|1817.9|1814.9|1817.9|1814.9|1816.9|1813.9|116
1641461400000|2022-01-06 09:30:00|1817.6|1814.6|1816.9|1813.9|1817.9|1814.9|1816.9|1813.9|58
1641461700000|2022-01-06 09:35:00|||||||||24
1641462000000|2022-01-06 09:40:00|1817.9|1814.9|1816.9|1813.9|1817.9|1814.9|1816.9|1813.9|145
1641462300000|2022-01-06 09:45:00|1817.6|1814.6|1817.9|1814.9|1817.9|1814.9|1817.5|1814.5|71
1641462600000|2022-01-06 09:50:00|1816.9|1813.9|1817.9|1814.9|1817.9|1814.9|1816.9|1813.9|47
1641462900000|2022-01-06 09:55:00|1817.6|1814.6|1816.9|1813.9|1817.6|1814.6|1816.9|1813.9|55
1641463200000|2022-01-06 10:00:00|1816.7|1813.7|1816.9|1813.9|1816.9|1813.9|1815.9|1812.9|355
1641463500000|2022-01-06 10:05:00|1816.5|1813.5|1816.9|1813.9|1816.9|1813.9|1816.5|1813.5|10
1641463800000|2022-01-06 10:10:00|1817.2|1814.2|1817.5|1814.5|1817.5|1814.5|1817.2|1814.2|168
1641464100000|2022-01-06 10:15:00|1816.9|1813.9|1815.9|1812.9|1817|1814|1815.9|1812.9|127
1641464400000|2022-01-06 10:20:00|||||||||42
1641464700000|2022-01-06 10:25:00|||||||||144
1641465000000|2022-01-06 10:30:00|||||||||59
1641465300000|2022-01-06 10:35:00|1816.2|1813.2|1815.9|1812.9|1816.9|1813.9|1815.9|1812.9|163
1641465600000|2022-01-06 10:40:00|1816.2|1813.2|1816.9|1813.9|1816.9|1813.9|1815.9|1812.9|91
1641465900000|2022-01-06 10:45:00|1816.5|1813.5|1816.9|1813.9|1817.2|1814.2|1816.5|1813.5|57
1641466200000|2022-01-06 10:50:00|1816.5|1813.5|1817|1814|1817.2|1814.2|1816.5|1813.5|36
1641466500000|2022-01-06 10:55:00|1817.2|1814.2|1817.5|1814.5|1817.9|1814.9|1817.2|1814.2|89
1641466800000|2022-01-06 11:00:00|1817.9|1814.9|1818.2|1815.2|1818.5|1815.5|1817.5|1814.5|125
1641467100000|2022-01-06 11:05:00|1818.5|1815.5|1817.9|1814.9|1818.5|1815.5|1817.9|1814.9|53
1641467400000|2022-01-06 11:10:00|1818.2|1815.2|1818.5|1815.5|1818.5|1815.5|1818.2|1815.2|47
1641467700000|2022-01-06 11:15:00|1818.2|1815.2|1818.5|1815.5|1819.5|1816.5|1818.2|1815.2|245
1641468000000|2022-01-06 11:20:00|1818.2|1815.2|1819.2|1816.2|1819.5|1816.5|1818.2|1815.2|75
1641468300000|2022-01-06 11:25:00|1819.5|1816.5|1822.2|1819.2|1822.2|1819.2|1819.2|1816.2|115
1641468600000|2022-01-06 11:30:00|1821.2|1818.2|1821.2|1818.2|1821.5|1818.5|1820.2|1817.2|108
1641468900000|2022-01-06 11:35:00|1821.5|1818.5|1821.2|1818.2|1822.2|1819.2|1821.2|1818.2|167
1641469200000|2022-01-06 11:40:00|1820.2|1817.2|1819.5|1816.5|1820.2|1817.2|1819.2|1816.2|94
1641469500000|2022-01-06 11:45:00|1819.2|1816.2|1819.2|1816.2|1819.2|1816.2|1819.2|1816.2|38
1641469800000|2022-01-06 11:50:00|1819.5|1816.5|1820.2|1817.2|1820.2|1817.2|1819.5|1816.5|71
1641470100000|2022-01-06 11:55:00|1819.9|1816.9|1819.2|1816.2|1819.9|1816.9|1819.2|1816.2|52
1641470400000|2022-01-06 12:00:00|||||||||56
1641470700000|2022-01-06 12:05:00|1818.5|1815.5|1818.5|1815.5|1818.5|1815.5|1818.2|1815.2|53
1641471000000|2022-01-06 12:10:00|1818.9|1815.9|1818.9|1815.9|1819.5|1816.5|1818.9|1815.9|36
1641471300000|2022-01-06 12:15:00|1818.5|1815.5|1818.2|1815.2|1818.5|1815.5|1818.2|1815.2|80
1641471600000|2022-01-06 12:20:00|1818.5|1815.5|1819.2|1816.2|1819.2|1816.2|1817.5|1814.5|231
1641471900000|2022-01-06 12:25:00|1820.2|1817.2|1820.2|1817.2|1821.2|1818.2|1820.2|1817.2|264
1641472200000|2022-01-06 12:30:00|1818.9|1815.9|1818.9|1815.9|1819.9|1816.9|1818.2|1815.2|325
1641472500000|2022-01-06 12:35:00|1819.5|1816.5|1819.5|1816.5|1820.2|1817.2|1819.2|1816.2|108
1641472800000|2022-01-06 12:40:00|1819.9|1816.9|1822.2|1819.2|1822.2|1819.2|1819.9|1816.9|117
1641473100000|2022-01-06 12:45:00|1823.2|1820.2|1820.5|1817.5|1823.5|1820.5|1819.5|1816.5|316
1641473400000|2022-01-06 12:50:00|1821.2|1818.2|1821.2|1818.2|1821.2|1818.2|1819.5|1816.5|222
1641473700000|2022-01-06 12:55:00|1820.9|1817.9|1820.2|1817.2|1823.2|1820.2|1819.5|1816.5|327
1641474000000|2022-01-06 13:00:00|1819.9|1816.9|1817.9|1814.9|1819.9|1816.9|1817.9|1814.9|317
1641474300000|2022-01-06 13:05:00|1817.5|1814.5|1816.5|1813.5|1818.5|1815.5|1816.5|1813.5|277
1641474600000|2022-01-06 13:10:00|1815.9|1812.9|1815.5|1812.5|1816.5|1813.5|1815.5|1812.5|339
1641474900000|2022-01-06 13:15:00|1816.5|1813.5|1815.5|1812.5|1816.5|1813.5|1814.9|1811.9|399
1641475200000|2022-01-06 13:20:00|1815.9|1812.9|1816.5|1813.5|1816.5|1813.5|1815.5|1812.5|249
1641475500000|2022-01-06 13:25:00|1817.5|1814.5|1818.5|1815.5|1819.5|1816.5|1817.5|1814.5|157
1641475800000|2022-01-06 13:30:00|1817.9|1814.9|1816.5|1813.5|1817.9|1814.9|1815.5|1812.5|238
1641476100000|2022-01-06 13:35:00|1817|1814|1818.2|1815.2|1819.2|1816.2|1817|1814|243
1641476400000|2022-01-06 13:40:00|1817.9|1814.9|1816.8|1813.8|1817.9|1814.9|1816.5|1813.5|94
1641476700000|2022-01-06 13:45:00|1816.5|1813.5|1816.5|1813.5|1817.5|1814.5|1816.5|1813.5|73
1641477000000|2022-01-06 13:50:00|1815.5|1812.5|1816.2|1813.2|1816.2|1813.2|1814.5|1811.5|236
1641477300000|2022-01-06 13:55:00|||||||||97
1641477600000|2022-01-06 14:00:00|1815.2|1812.2|1815.2|1812.2|1815.5|1812.5|1814.5|1811.5|417
1641477900000|2022-01-06 14:05:00|1815.5|1812.5|1815.5|1812.5|1815.8|1812.8|1814.8|1811.8|164
1641478200000|2022-01-06 14:10:00|1815.8|1812.8|1816.8|1813.8|1817.5|1814.5|1815.8|1812.8|288
1641478500000|2022-01-06 14:15:00|1817.5|1814.5|1816.8|1813.8|1817.5|1814.5|1816.8|1813.8|126
1641478800000|2022-01-06 14:20:00|1815.8|1812.8|1815.8|1812.8|1815.8|1812.8|1815.8|1812.8|114
1641479100000|2022-01-06 14:25:00|1815.5|1812.5|1814.8|1811.8|1815.5|1812.5|1814.5|1811.5|218
1641479400000|2022-01-06 14:30:00|1815.8|1812.8|1814.8|1811.8|1815.8|1812.8|1814.2|1811.2|171
1641479700000|2022-01-06 14:35:00|1814.5|1811.5|1811.8|1808.8|1814.8|1811.8|1811.8|1808.8|746
1641480000000|2022-01-06 14:40:00|1812.8|1809.8|1812.8|1809.8|1813.8|1810.8|1812.8|1809.8|286
1641480300000|2022-01-06 14:45:00|1812.5|1809.5|1812.8|1809.8|1812.8|1809.8|1811.8|1808.8|265
1641480600000|2022-01-06 14:50:00|1812.2|1809.2|1812.8|1809.8|1812.8|1809.8|1811.8|1808.8|250
1641480900000|2022-01-06 14:55:00|1812.2|1809.2|1811.8|1808.8|1812.8|1809.8|1811.8|1808.8|209
1641481200000|2022-01-06 15:00:00|1812.8|1809.8|1810.8|1807.8|1812.8|1809.8|1810.8|1807.8|500
1641481500000|2022-01-06 15:05:00|1811.5|1808.5|1810.8|1807.8|1811.5|1808.5|1810.8|1807.8|98
1641481800000|2022-01-06 15:10:00|1810.5|1807.5|1812.2|1809.2|1812.8|1809.8|1809.5|1806.5|499
1641482100000|2022-01-06 15:15:00|1812.5|1809.5|1811.5|1808.5|1813.2|1810.2|1811.5|1808.5|169
1641482400000|2022-01-06 15:20:00|1811.8|1808.8|1810.5|1807.5|1811.8|1808.8|1810.5|1807.5|248
1641482700000|2022-01-06 15:25:00|1811.2|1808.2|1810.2|1807.2|1811.2|1808.2|1810.2|1807.2|273
1641483000000|2022-01-06 15:30:00|1809.5|1806.5|1812.5|1809.5|1812.5|1809.5|1809.5|1806.5|449
1641483300000|2022-01-06 15:35:00|1812.2|1809.2|1812.5|1809.5|1813.8|1810.8|1811.8|1808.8|242
1641483600000|2022-01-06 15:40:00|1812.2|1809.2|1810.2|1807.2|1812.2|1809.2|1810.2|1807.2|392
1641483900000|2022-01-06 15:45:00|1810.5|1807.5|1809.5|1806.5|1810.5|1807.5|1809.5|1806.5|90
1641484200000|2022-01-06 15:50:00|1809.2|1806.2|1811.5|1808.5|1811.5|1808.5|1809.2|1806.2|306
1641484500000|2022-01-06 15:55:00|1811.8|1808.8|1811.5|1808.5|1812.5|1809.5|1811.5|1808.5|117
1641484800000|2022-01-06 16:00:00|1811.2|1808.2|1809.5|1806.5|1811.2|1808.2|1809.5|1806.5|226
1641485100000|2022-01-06 16:05:00|1809.2|1806.2|1808.2|1805.2|1809.2|1806.2|1807.2|1804.2|717
1641485400000|2022-01-06 16:10:00|1808.8|1805.8|1809.8|1806.8|1809.8|1806.8|1808.1|1805.1|302
1641485700000|2022-01-06 16:15:00|1810.8|1807.8|1809.8|1806.8|1811.8|1808.8|1809.8|1806.8|227
1641486000000|2022-01-06 16:20:00|1810.2|1807.2|1808.8|1805.8|1810.5|1807.5|1808.8|1805.8|280
1641486300000|2022-01-06 16:25:00|1808.1|1805.1|1809.8|1806.8|1809.8|1806.8|1807.8|1804.8|180
1641486600000|2022-01-06 16:30:00|1809.5|1806.5|1808.2|1805.2|1809.5|1806.5|1808.1|1805.1|114
1641486900000|2022-01-06 16:35:00|1807.8|1804.8|1808.2|1805.2|1808.8|1805.8|1807.5|1804.5|158
1641487200000|2022-01-06 16:40:00|1807.8|1804.8|1807.5|1804.5|1808.5|1805.5|1807.2|1804.2|189
1641487500000|2022-01-06 16:45:00|1807.2|1804.2|1805.8|1802.8|1807.2|1804.2|1805.5|1802.5|183
1641487800000|2022-01-06 16:50:00|1805.5|1802.5|1805.8|1802.8|1805.8|1802.8|1805.5|1802.5|169
1641488100000|2022-01-06 16:55:00|1806.8|1803.8|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|267
1641488400000|2022-01-06 17:00:00|1806.2|1803.2|1806.8|1803.8|1806.8|1803.8|1806.2|1803.2|180
1641488700000|2022-01-06 17:05:00|1806.7|1803.7|1805.8|1802.8|1807.2|1804.2|1805.5|1802.5|341
1641489000000|2022-01-06 17:10:00|1806.2|1803.2|1805.5|1802.5|1806.2|1803.2|1805.5|1802.5|149
1641489300000|2022-01-06 17:15:00|1805.2|1802.2|1804.5|1801.5|1805.2|1802.2|1804.5|1801.5|895
1641489600000|2022-01-06 17:20:00|1804.8|1801.8|1805.2|1802.2|1805.5|1802.5|1804.8|1801.8|170
1641489900000|2022-01-06 17:25:00|1805.5|1802.5|1804.5|1801.5|1805.5|1802.5|1804.5|1801.5|239
1641490200000|2022-01-06 17:30:00|1804.8|1801.8|1804.5|1801.5|1804.8|1801.8|1804.5|1801.5|216
1641490500000|2022-01-06 17:35:00|||||||||394
1641490800000|2022-01-06 17:40:00|1803.8|1800.8|1801.5|1798.5|1804.1|1801.1|1801.1|1798.1|1122
1641491100000|2022-01-06 17:45:00|1800.6|1797.6|1800.5|1797.5|1801.5|1798.5|1799.5|1796.5|605
1641491400000|2022-01-06 17:50:00|1800.8|1797.8|1801.8|1798.8|1803.8|1800.8|1800.5|1797.5|1917
1641491700000|2022-01-06 17:55:00|1802.8|1799.8|1807.1|1804.1|1810|1807|1802.8|1799.8|1122
1641544200000|2022-01-07 08:30:00|1810|1807|1807.4|1804.4|1810|1807|1807.4|1804.4|273
1641544500000|2022-01-07 08:35:00|1807.7|1804.7|1810|1807|1810|1807|1807.7|1804.7|92
1641544800000|2022-01-07 08:40:00|1810.4|1807.4|1811.4|1808.4|1811.7|1808.7|1810.4|1807.4|54
1641545100000|2022-01-07 08:45:00|1811.7|1808.7|1818.7|1815.7|1819.3|1816.3|1811.7|1808.7|245
1641545400000|2022-01-07 08:50:00|1819|1816|1816.7|1813.7|1820.3|1817.3|1816.7|1813.7|232
1641545700000|2022-01-07 08:55:00|1817.2|1814.2|1821.7|1818.7|1823.3|1820.3|1817.2|1814.2|239
1641546000000|2022-01-07 09:00:00|1822|1819|1819.7|1816.7|1822.2|1819.2|1819.7|1816.7|65
1641546300000|2022-01-07 09:05:00|1820|1817|1818|1815|1820.7|1817.7|1817.7|1814.7|118
1641546600000|2022-01-07 09:10:00|1818.4|1815.4|1820.4|1817.4|1820.4|1817.4|1818.4|1815.4|185
1641546900000|2022-01-07 09:15:00|1820.7|1817.7|1823.2|1820.2|1823.2|1820.2|1820.5|1817.5|233
1641547200000|2022-01-07 09:20:00|1823.3|1820.3|1824.8|1821.8|1825.8|1822.8|1822.3|1819.3|178
1641547500000|2022-01-07 09:25:00|1825.3|1822.3|1824|1821|1825.3|1822.3|1824|1821|46
1641547800000|2022-01-07 09:30:00|1824.2|1821.2|1823.7|1820.7|1824.5|1821.5|1823|1820|85
1641548100000|2022-01-07 09:35:00|1824|1821|1823|1820|1824.3|1821.3|1823|1820|83
1641548400000|2022-01-07 09:40:00|1823.4|1820.4|1822.4|1819.4|1823.5|1820.5|1822|1819|102
1641548700000|2022-01-07 09:45:00|1822.7|1819.7|1822.4|1819.4|1822.9|1819.9|1821.9|1818.9|31
1641549000000|2022-01-07 09:50:00|1822.7|1819.7|1822.4|1819.4|1823|1820|1822.4|1819.4|44
1641549300000|2022-01-07 09:55:00|1822.7|1819.7|1822|1819|1822.7|1819.7|1820.7|1817.7|136
1641549600000|2022-01-07 10:00:00|1822.4|1819.4|1823|1820|1823.7|1820.7|1822|1819|63
1641549900000|2022-01-07 10:05:00|1823.4|1820.4|1823|1820|1823.7|1820.7|1822.4|1819.4|91
1641550200000|2022-01-07 10:10:00|1822.4|1819.4|1822.4|1819.4|1823.4|1820.4|1822|1819|87
1641550500000|2022-01-07 10:15:00|1821.4|1818.4|1823|1820|1823.7|1820.7|1821.4|1818.4|81
1641550800000|2022-01-07 10:20:00|1823.4|1820.4|1822.5|1819.5|1823.7|1820.7|1822.4|1819.4|29
1641551100000|2022-01-07 10:25:00|1822.4|1819.4|1822.4|1819.4|1822.4|1819.4|1822|1819|21
1641551400000|2022-01-07 10:30:00|1822|1819|1821.4|1818.4|1822|1819|1821.4|1818.4|16
1641551700000|2022-01-07 10:35:00|1822|1819|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|30
1641552000000|2022-01-07 10:40:00|1822|1819|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|62
1641552300000|2022-01-07 10:45:00|||||||||8
1641552600000|2022-01-07 10:50:00|1820.4|1817.4|1819|1816|1821.4|1818.4|1819|1816|103
1641552900000|2022-01-07 10:55:00|1819.4|1816.4|1816.4|1813.4|1819.4|1816.4|1816.4|1813.4|97
1641553200000|2022-01-07 11:00:00|1815.4|1812.4|1813.4|1810.4|1816.2|1813.2|1813|1810|338
1641553500000|2022-01-07 11:05:00|1814|1811|1814.4|1811.4|1814.4|1811.4|1813.9|1810.9|86
1641553800000|2022-01-07 11:10:00|1814|1811|1813.4|1810.4|1814.4|1811.4|1813.4|1810.4|86
1641554100000|2022-01-07 11:15:00|1813.9|1810.9|1813|1810|1814|1811|1813|1810|50
1641554400000|2022-01-07 11:20:00|1813.7|1810.7|1812.4|1809.4|1814.4|1811.4|1812.4|1809.4|149
1641554700000|2022-01-07 11:25:00|1813|1810|1813.4|1810.4|1813.4|1810.4|1811.2|1808.2|70
1641555000000|2022-01-07 11:30:00|1813.7|1810.7|1813.7|1810.7|1814|1811|1813.4|1810.4|148
1641555300000|2022-01-07 11:35:00|1814|1811|1813.7|1810.7|1814.4|1811.4|1813.4|1810.4|40
1641555600000|2022-01-07 11:40:00|1813.4|1810.4|1813.7|1810.7|1813.7|1810.7|1813.4|1810.4|16
1641555900000|2022-01-07 11:45:00|1813.4|1810.4|1813.4|1810.4|1814|1811|1813.4|1810.4|46
1641556200000|2022-01-07 11:50:00|1813.7|1810.7|1814|1811|1814.4|1811.4|1813.4|1810.4|65
1641556500000|2022-01-07 11:55:00|1813.7|1810.7|1811|1808|1813.7|1810.7|1810|1807|256
1641556800000|2022-01-07 12:00:00|1810.7|1807.7|1811|1808|1811|1808|1810|1807|23
1641557100000|2022-01-07 12:05:00|1810.2|1807.2|1811|1808|1811|1808|1810|1807|37
1641557400000|2022-01-07 12:10:00|||||||||29
1641557700000|2022-01-07 12:15:00|1811.2|1808.2|1811|1808|1811.7|1808.7|1811|1808|76
1641558000000|2022-01-07 12:20:00|1811.7|1808.7|1811.7|1808.7|1812|1809|1811.7|1808.7|3
1641558300000|2022-01-07 12:25:00|1812|1809|1812|1809|1812|1809|1812|1809|1
1641558600000|2022-01-07 12:30:00|||||||||19
1641558900000|2022-01-07 12:35:00|||||||||12
1641559200000|2022-01-07 12:40:00|||||||||40
1641559500000|2022-01-07 12:45:00|1811.3|1808.3|1808.3|1805.3|1811.3|1808.3|1808.3|1805.3|167
1641559800000|2022-01-07 12:50:00|1808.7|1805.7|1808|1805|1809.2|1806.2|1808|1805|164
1641560100000|2022-01-07 12:55:00|1808.7|1805.7|1809|1806|1809.7|1806.7|1808.7|1805.7|217
1641560400000|2022-01-07 13:00:00|1808.7|1805.7|1805.7|1802.7|1808.7|1805.7|1805|1802|400
1641560700000|2022-01-07 13:05:00|1806|1803|1808|1805|1809|1806|1805.7|1802.7|401
1641561000000|2022-01-07 13:10:00|1807.7|1804.7|1804.3|1801.3|1807.7|1804.7|1803|1800|561
1641561300000|2022-01-07 13:15:00|1804|1801|1805|1802|1805|1802|1803.3|1800.3|346
1641561600000|2022-01-07 13:20:00|1805.3|1802.3|1803.7|1800.7|1805.3|1802.3|1803.7|1800.7|187
1641561900000|2022-01-07 13:25:00|1803.3|1800.3|1803.7|1800.7|1804|1801|1803.3|1800.3|247
1641562200000|2022-01-07 13:30:00|1804|1801|1802.3|1799.3|1804|1801|1802.3|1799.3|318
1641562500000|2022-01-07 13:35:00|||||||||129
1641562800000|2022-01-07 13:40:00|1803.3|1800.3|1803.3|1800.3|1803.7|1800.7|1802.7|1799.7|139
1641563100000|2022-01-07 13:45:00|1804.3|1801.3|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|95
1641563400000|2022-01-07 13:50:00|1802.7|1799.7|1801.3|1798.3|1802.7|1799.7|1801|1798|213
1641563700000|2022-01-07 13:55:00|1801|1798|1798.3|1795.3|1801.3|1798.3|1798.3|1795.3|230
1641564000000|2022-01-07 14:00:00|1798.7|1795.7|1794|1791|1799|1796|1794|1791|1081
1641564300000|2022-01-07 14:05:00|1794.4|1791.4|1793.7|1790.7|1794.7|1791.7|1792.4|1789.4|400
1641564600000|2022-01-07 14:10:00|1794.4|1791.4|1794.7|1791.7|1796|1793|1793.7|1790.7|204
1641564900000|2022-01-07 14:15:00|1795|1792|1795|1792|1796.7|1793.7|1794.4|1791.4|517
1641565200000|2022-01-07 14:20:00|1794.9|1791.9|1794.9|1791.9|1795.7|1792.7|1793.7|1790.7|422
1641565500000|2022-01-07 14:25:00|1795|1792|1798|1795|1798|1795|1794.9|1791.9|381
1641565800000|2022-01-07 14:30:00|1797|1794|1796|1793|1800.4|1797.4|1796|1793|493
1641566100000|2022-01-07 14:35:00|1795.7|1792.7|1796|1793|1797|1794|1795|1792|234
1641566400000|2022-01-07 14:40:00|1796.7|1793.7|1799.7|1796.7|1800.7|1797.7|1796|1793|174
1641566700000|2022-01-07 14:45:00|1799.3|1796.3|1797|1794|1799.3|1796.3|1796|1793|146
1641567000000|2022-01-07 14:50:00|1797.3|1794.3|1798|1795|1799|1796|1797.3|1794.3|151
1641567300000|2022-01-07 14:55:00|1798.3|1795.3|1799|1796|1799|1796|1797|1794|215
1641567600000|2022-01-07 15:00:00|1798.7|1795.7|1799|1796|1799.3|1796.3|1797|1794|251
1641567900000|2022-01-07 15:05:00|1798.7|1795.7|1798.7|1795.7|1799|1796|1798|1795|170
1641568200000|2022-01-07 15:10:00|1799|1796|1799|1796|1800.3|1797.3|1798|1795|121
1641568500000|2022-01-07 15:15:00|1798.3|1795.3|1796.3|1793.3|1798.3|1795.3|1796.3|1793.3|206
1641568800000|2022-01-07 15:20:00|1796|1793|1794.7|1791.7|1796|1793|1794.7|1791.7|200
1641569100000|2022-01-07 15:25:00|1794.4|1791.4|1794|1791|1794.4|1791.4|1794|1791|287
1641569400000|2022-01-07 15:30:00|1793.7|1790.7|1792.7|1789.7|1794|1791|1792.7|1789.7|250
1641569700000|2022-01-07 15:35:00|1792.4|1789.4|1792.4|1789.4|1793.4|1790.4|1791.4|1788.4|356
1641570000000|2022-01-07 15:40:00|1791.4|1788.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|771
1641570300000|2022-01-07 15:45:00|1790.7|1787.7|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|528
1641570600000|2022-01-07 15:50:00|1790|1787|1787|1784|1790|1787|1786.7|1783.7|1114
1641570900000|2022-01-07 15:55:00|1787.7|1784.7|1788|1785|1789|1786|1787|1784|371
1641571200000|2022-01-07 16:00:00|1788.4|1785.4|1789.7|1786.7|1790|1787|1787.9|1784.9|862
1641571500000|2022-01-07 16:05:00|1790|1787|1790.7|1787.7|1792|1789|1789.7|1786.7|353
1641571800000|2022-01-07 16:10:00|1791|1788|1789.7|1786.7|1791|1788|1789.4|1786.4|191
1641572100000|2022-01-07 16:15:00|1789.4|1786.4|1789.4|1786.4|1790.4|1787.4|1789|1786|311
1641572400000|2022-01-07 16:20:00|1789|1786|1789|1786|1790|1787|1788.4|1785.4|419
1641572700000|2022-01-07 16:25:00|1790|1787|1788.4|1785.4|1790|1787|1788.4|1785.4|190
1641573000000|2022-01-07 16:30:00|1789|1786|1793.5|1790.5|1794.7|1791.7|1789|1786|650
1641573300000|2022-01-07 16:35:00|1793.7|1790.7|1793.7|1790.7|1795.7|1792.7|1792.7|1789.7|391
1641573600000|2022-01-07 16:40:00|1794|1791|1794|1791|1794.7|1791.7|1793|1790|93
1641573900000|2022-01-07 16:45:00|1793.7|1790.7|1794|1791|1795|1792|1792|1789|226
1641574200000|2022-01-07 16:50:00|1794.5|1791.5|1794.3|1791.3|1796.6|1793.6|1794.3|1791.3|364
1641574500000|2022-01-07 16:55:00|1794|1791|1796|1793|1797|1794|1793.3|1790.3|391
1641574800000|2022-01-07 17:00:00|1795.7|1792.7|1793.5|1790.5|1795.7|1792.7|1793.3|1790.3|183
1641575100000|2022-01-07 17:05:00|1793.3|1790.3|1792.3|1789.3|1793.6|1790.6|1792.3|1789.3|304
1641575400000|2022-01-07 17:10:00|1792|1789|1792.6|1789.6|1793.1|1790.1|1790.6|1787.6|211
1641575700000|2022-01-07 17:15:00|1793|1790|1793.6|1790.6|1795|1792|1792.3|1789.3|169
1641576000000|2022-01-07 17:20:00|1793.3|1790.3|1792.3|1789.3|1793.6|1790.6|1792.3|1789.3|174
1641576300000|2022-01-07 17:25:00|1791.6|1788.6|1790.3|1787.3|1792.6|1789.6|1789.7|1786.7|290
1641576600000|2022-01-07 17:30:00|1790.7|1787.7|1791.3|1788.3|1792.3|1789.3|1790.7|1787.7|91
1641576900000|2022-01-07 17:35:00|1791.2|1788.2|1790.7|1787.7|1791.3|1788.3|1790.7|1787.7|164
1641577200000|2022-01-07 17:40:00|1790.3|1787.3|1792.3|1789.3|1793.3|1790.3|1789.7|1786.7|557
1641577500000|2022-01-07 17:45:00|1792|1789|1791.2|1788.2|1792|1789|1790.7|1787.7|315
1641577800000|2022-01-07 17:50:00|1791|1788|1788.3|1785.3|1793.3|1790.3|1788.3|1785.3|2423
1641578100000|2022-01-07 17:55:00|1787.3|1784.3|1791.2|1788.2|1791.3|1788.3|1787.3|1784.3|1253
1641803400000|2022-01-10 08:30:00|1794.5|1791.5|1795.5|1792.5|1796.2|1793.2|1792.2|1789.2|400
1641803700000|2022-01-10 08:35:00|1795.2|1792.2|1795.5|1792.5|1796.9|1793.9|1794.5|1791.5|162
1641804000000|2022-01-10 08:40:00|1795.9|1792.9|1797.5|1794.5|1797.5|1794.5|1795.2|1792.2|97
1641804300000|2022-01-10 08:45:00|1797.9|1794.9|1799.5|1796.5|1799.5|1796.5|1797.9|1794.9|209
1641804600000|2022-01-10 08:50:00|1798.9|1795.9|1801.2|1798.2|1801.7|1798.7|1798.9|1795.9|182
1641804900000|2022-01-10 08:55:00|1800.8|1797.8|1801|1798|1803.2|1800.2|1800.5|1797.5|155
1641805200000|2022-01-10 09:00:00|1800.5|1797.5|1797.5|1794.5|1800.7|1797.7|1797.5|1794.5|72
1641805500000|2022-01-10 09:05:00|1797.2|1794.2|1798|1795|1798.5|1795.5|1797.2|1794.2|80
1641805800000|2022-01-10 09:10:00|1797.9|1794.9|1797.9|1794.9|1798.2|1795.2|1797.5|1794.5|24
1641806100000|2022-01-10 09:15:00|1797.5|1794.5|1794.9|1791.9|1797.5|1794.5|1793.9|1790.9|56
1641806400000|2022-01-10 09:20:00|1794.5|1791.5|1794.5|1791.5|1794.5|1791.5|1793.9|1790.9|53
1641806700000|2022-01-10 09:25:00|1794.9|1791.9|1793.9|1790.9|1795.4|1792.4|1793.9|1790.9|54
1641807000000|2022-01-10 09:30:00|1793.5|1790.5|1796|1793|1796|1793|1793.5|1790.5|94
1641807300000|2022-01-10 09:35:00|1795.9|1792.9|1795.2|1792.2|1796|1793|1793.2|1790.2|54
1641807600000|2022-01-10 09:40:00|1795.5|1792.5|1796.5|1793.5|1796.5|1793.5|1795.2|1792.2|50
1641807900000|2022-01-10 09:45:00|1796.2|1793.2|1794|1791|1796.2|1793.2|1794|1791|34
1641808200000|2022-01-10 09:50:00|1794.5|1791.5|1793.2|1790.2|1794.5|1791.5|1793.2|1790.2|65
1641808500000|2022-01-10 09:55:00|1793.5|1790.5|1792.8|1789.8|1793.8|1790.8|1792.8|1789.8|84
1641808800000|2022-01-10 10:00:00|1792.5|1789.5|1791.2|1788.2|1792.8|1789.8|1790.8|1787.8|197
1641809100000|2022-01-10 10:05:00|1791|1788|1790.9|1787.9|1791|1788|1789.2|1786.2|97
1641809400000|2022-01-10 10:10:00|1790.5|1787.5|1789.8|1786.8|1790.5|1787.5|1789.8|1786.8|48
1641809700000|2022-01-10 10:15:00|1788.8|1785.8|1788.8|1785.8|1789.2|1786.2|1788.8|1785.8|39
1641810000000|2022-01-10 10:20:00|1788.5|1785.5|1787.8|1784.8|1788.8|1785.8|1786.8|1783.8|75
1641810300000|2022-01-10 10:25:00|1787|1784|1787.2|1784.2|1787.8|1784.8|1786.8|1783.8|33
1641810600000|2022-01-10 10:30:00|1786.8|1783.8|1783.5|1780.5|1786.8|1783.8|1783.5|1780.5|433
1641810900000|2022-01-10 10:35:00|1783|1780|1780.2|1777.2|1783|1780|1780.2|1777.2|488
1641811200000|2022-01-10 10:40:00|1780.5|1777.5|1781.9|1778.9|1782.2|1779.2|1780.5|1777.5|330
1641811500000|2022-01-10 10:45:00|1782.2|1779.2|1783.5|1780.5|1784|1781|1782.2|1779.2|174
1641811800000|2022-01-10 10:50:00|1783.9|1780.9|1783.2|1780.2|1784.5|1781.5|1783.2|1780.2|81
1641812100000|2022-01-10 10:55:00|1782.2|1779.2|1782.2|1779.2|1782.2|1779.2|1781.9|1778.9|34
1641812400000|2022-01-10 11:00:00|1783.2|1780.2|1778.6|1775.6|1783.2|1780.2|1777.6|1774.6|573
1641812700000|2022-01-10 11:05:00|1779.3|1776.3|1775.1|1772.1|1779.3|1776.3|1772.3|1769.3|915
1641813000000|2022-01-10 11:10:00|1775.6|1772.6|1774.6|1771.6|1777.3|1774.3|1774.6|1771.6|343
1641813300000|2022-01-10 11:15:00|1775.6|1772.6|1774.6|1771.6|1775.6|1772.6|1773.6|1770.6|144
1641813600000|2022-01-10 11:20:00|1773.6|1770.6|1774.6|1771.6|1775.3|1772.3|1772.3|1769.3|689
1641813900000|2022-01-10 11:25:00|1773.6|1770.6|1774.6|1771.6|1775.8|1772.8|1773.6|1770.6|66
1641814200000|2022-01-10 11:30:00|1774.3|1771.3|1771|1768|1774.3|1771.3|1770.3|1767.3|210
1641814500000|2022-01-10 11:35:00|1770.6|1767.6|1770.3|1767.3|1771.3|1768.3|1770.3|1767.3|175
1641814800000|2022-01-10 11:40:00|1771.3|1768.3|1770.3|1767.3|1771.8|1768.8|1770.3|1767.3|247
1641815100000|2022-01-10 11:45:00|1771.3|1768.3|1772|1769|1772.6|1769.6|1771.3|1768.3|160
1641815400000|2022-01-10 11:50:00|1772.3|1769.3|1772|1769|1774|1771|1772|1769|96
1641815700000|2022-01-10 11:55:00|1771.3|1768.3|1771.3|1768.3|1773.3|1770.3|1771.3|1768.3|148
1641816000000|2022-01-10 12:00:00|1771.8|1768.8|1772.3|1769.3|1773.3|1770.3|1771.8|1768.8|69
1641816300000|2022-01-10 12:05:00|1772|1769|1774.6|1771.6|1774.6|1771.6|1772|1769|98
1641816600000|2022-01-10 12:10:00|1774.3|1771.3|1773|1770|1774.3|1771.3|1773|1770|23
1641816900000|2022-01-10 12:15:00|1772.7|1769.7|1768.8|1765.8|1772.7|1769.7|1768.8|1765.8|305
1641817200000|2022-01-10 12:20:00|1769.3|1766.3|1770.3|1767.3|1770.3|1767.3|1768.6|1765.6|84
1641817500000|2022-01-10 12:25:00|1770|1767|1771|1768|1772|1769|1769.3|1766.3|165
1641817800000|2022-01-10 12:30:00|1770.5|1767.5|1770.5|1767.5|1771|1768|1770|1767|76
1641818100000|2022-01-10 12:35:00|1770|1767|1770.3|1767.3|1771.3|1768.3|1770|1767|23
1641818400000|2022-01-10 12:40:00|1771|1768|1770.3|1767.3|1771.6|1768.6|1769.6|1766.6|77
1641818700000|2022-01-10 12:45:00|1769.6|1766.6|1768.8|1765.8|1770.6|1767.6|1768.3|1765.3|118
1641819000000|2022-01-10 12:50:00|1768.5|1765.5|1765.3|1762.3|1769.3|1766.3|1764.5|1761.5|808
1641819300000|2022-01-10 12:55:00|1766.3|1763.3|1767.7|1764.7|1768.2|1765.2|1765.3|1762.3|414
1641819600000|2022-01-10 13:00:00|1767.3|1764.3|1761|1758|1767.3|1764.3|1761|1758|634
1641819900000|2022-01-10 13:05:00|1761.3|1758.3|1764.3|1761.3|1764.3|1761.3|1761.3|1758.3|450
1641820200000|2022-01-10 13:10:00|1764|1761|1764.7|1761.7|1765|1762|1763|1760|658
1641820500000|2022-01-10 13:15:00|1764.3|1761.3|1766.3|1763.3|1766.6|1763.6|1762.7|1759.7|599
1641820800000|2022-01-10 13:20:00|1766|1763|1766.3|1763.3|1766.6|1763.6|1764.3|1761.3|589
1641821100000|2022-01-10 13:25:00|1766|1763|1768|1765|1768.6|1765.6|1764.3|1761.3|273
1641821400000|2022-01-10 13:30:00|1768.3|1765.3|1769|1766|1769.3|1766.3|1766.3|1763.3|255
1641821700000|2022-01-10 13:35:00|1768.6|1765.6|1766.3|1763.3|1768.6|1765.6|1766.3|1763.3|250
1641822000000|2022-01-10 13:40:00|1766|1763|1764|1761|1766.3|1763.3|1763|1760|548
1641822300000|2022-01-10 13:45:00|1763.7|1760.7|1762|1759|1764|1761|1762|1759|247
1641822600000|2022-01-10 13:50:00|1761|1758|1762.3|1759.3|1763|1760|1760|1757|442
1641822900000|2022-01-10 13:55:00|1762|1759|1761|1758|1762|1759|1760|1757|269
1641823200000|2022-01-10 14:00:00|1760|1757|1758|1755|1760|1757|1758|1755|650
1641823500000|2022-01-10 14:05:00|1757|1754|1757.3|1754.3|1757.7|1754.7|1756|1753|440
1641823800000|2022-01-10 14:10:00|1757|1754|1757|1754|1758|1755|1756|1753|672
1641824100000|2022-01-10 14:15:00|1757.3|1754.3|1754.7|1751.7|1757.3|1754.3|1754|1751|426
1641824400000|2022-01-10 14:20:00|1755|1752|1753|1750|1755|1752|1753|1750|237
1641824700000|2022-01-10 14:25:00|1752|1749|1752.3|1749.3|1752.7|1749.7|1750.2|1747.2|645
1641825000000|2022-01-10 14:30:00|1752|1749|1751|1748|1752.7|1749.7|1750|1747|1101
1641825300000|2022-01-10 14:35:00|1750.7|1747.7|1751.6|1748.6|1751.6|1748.6|1750|1747|482
1641825600000|2022-01-10 14:40:00|1752|1749|1751.3|1748.3|1754.6|1751.6|1751.3|1748.3|580
1641825900000|2022-01-10 14:45:00|1750.3|1747.3|1749.3|1746.3|1751|1748|1748.3|1745.3|639
1641826200000|2022-01-10 14:50:00|1749.2|1746.2|1749.7|1746.7|1750.3|1747.3|1748.7|1745.7|812
1641826500000|2022-01-10 14:55:00|1750|1747|1751|1748|1751|1748|1749|1746|528
1641826800000|2022-01-10 15:00:00|1750.7|1747.7|1749|1746|1750.7|1747.7|1748|1745|1100
1641827100000|2022-01-10 15:05:00|1750.3|1747.3|1749.3|1746.3|1752|1749|1749.3|1746.3|562
1641827400000|2022-01-10 15:10:00|1748.6|1745.6|1750.9|1747.9|1751.2|1748.2|1748.3|1745.3|814
1641827700000|2022-01-10 15:15:00|1750.6|1747.6|1752.2|1749.2|1753.2|1750.2|1748.9|1745.9|1269
1641828000000|2022-01-10 15:20:00|1752.9|1749.9|1752.2|1749.2|1754.2|1751.2|1752.2|1749.2|753
1641828300000|2022-01-10 15:25:00|1751.9|1748.9|1751.2|1748.2|1752.2|1749.2|1749.2|1746.2|487
1641828600000|2022-01-10 15:30:00|1750.9|1747.9|1748.9|1745.9|1751.2|1748.2|1748.9|1745.9|500
1641828900000|2022-01-10 15:35:00|1747.9|1744.9|1748.9|1745.9|1748.9|1745.9|1746.9|1743.9|335
1641829200000|2022-01-10 15:40:00|1748.4|1745.4|1752.2|1749.2|1752.2|1749.2|1747.6|1744.6|267
1641829500000|2022-01-10 15:45:00|1753.2|1750.2|1752.2|1749.2|1754.2|1751.2|1751.9|1748.9|582
1641829800000|2022-01-10 15:50:00|1752.4|1749.4|1752.5|1749.5|1754.5|1751.5|1751.9|1748.9|494
1641830100000|2022-01-10 15:55:00|1752.9|1749.9|1752.2|1749.2|1752.9|1749.9|1751.2|1748.2|230
1641830400000|2022-01-10 16:00:00|1751.7|1748.7|1753.2|1750.2|1753.2|1750.2|1750.9|1747.9|314
1641830700000|2022-01-10 16:05:00|1752.6|1749.6|1753.5|1750.5|1753.5|1750.5|1751.9|1748.9|737
1641831000000|2022-01-10 16:10:00|1754.5|1751.5|1759.5|1756.5|1759.8|1756.8|1754.5|1751.5|913
1641831300000|2022-01-10 16:15:00|1759.8|1756.8|1760.8|1757.8|1761.8|1758.8|1758.8|1755.8|765
1641831600000|2022-01-10 16:20:00|1761|1758|1761.8|1758.8|1762.8|1759.8|1760.8|1757.8|526
1641831900000|2022-01-10 16:25:00|1761.1|1758.1|1760.5|1757.5|1761.8|1758.8|1759.8|1756.8|615
1641832200000|2022-01-10 16:30:00|1760.1|1757.1|1759.8|1756.8|1760.8|1757.8|1759.8|1756.8|482
1641832500000|2022-01-10 16:35:00|1760.1|1757.1|1760.5|1757.5|1762.5|1759.5|1759.8|1756.8|384
1641832800000|2022-01-10 16:40:00|1760.2|1757.2|1757.9|1754.9|1760.2|1757.2|1756.5|1753.5|629
1641833100000|2022-01-10 16:45:00|1756.9|1753.9|1756.2|1753.2|1757.5|1754.5|1756.2|1753.2|257
1641833400000|2022-01-10 16:50:00|1755.9|1752.9|1757.5|1754.5|1759.2|1756.2|1755.9|1752.9|321
1641833700000|2022-01-10 16:55:00|1757.2|1754.2|1757.9|1754.9|1758.5|1755.5|1756.5|1753.5|227
1641834000000|2022-01-10 17:00:00|1757.5|1754.5|1759.2|1756.2|1759.2|1756.2|1756.9|1753.9|319
1641834300000|2022-01-10 17:05:00|1758.9|1755.9|1757.5|1754.5|1759.5|1756.5|1757.5|1754.5|286
1641834600000|2022-01-10 17:10:00|1758.2|1755.2|1757.2|1754.2|1759.2|1756.2|1756.9|1753.9|670
1641834900000|2022-01-10 17:15:00|1756.8|1753.8|1758.1|1755.1|1758.5|1755.5|1756.3|1753.3|725
1641835200000|2022-01-10 17:20:00|1758.5|1755.5|1759.5|1756.5|1759.5|1756.5|1757.5|1754.5|445
1641835500000|2022-01-10 17:25:00|1759.1|1756.1|1757.5|1754.5|1760.5|1757.5|1757.5|1754.5|589
1641835800000|2022-01-10 17:30:00|1758.1|1755.1|1758.8|1755.8|1758.8|1755.8|1757.1|1754.1|755
1641836100000|2022-01-10 17:35:00|1757.8|1754.8|1757.9|1754.9|1759.8|1756.8|1757.8|1754.8|621
1641836400000|2022-01-10 17:40:00|1758.1|1755.1|1765.1|1762.1|1766.7|1763.7|1757.8|1754.8|1050
1641836700000|2022-01-10 17:45:00|1765.4|1762.4|1765.8|1762.8|1767.1|1764.1|1765.1|1762.1|881
1641837000000|2022-01-10 17:50:00|1766.8|1763.8|1765.2|1762.2|1768.8|1765.8|1765.2|1762.2|4069
1641837300000|2022-01-10 17:55:00|1768.2|1765.2|1771.9|1768.9|1774.2|1771.2|1768.2|1765.2|2431
1641889800000|2022-01-11 08:30:00|1780.5|1777.5|1775.8|1772.8|1780.5|1777.5|1775.8|1772.8|446
1641890100000|2022-01-11 08:35:00|1775.5|1772.5|1775.2|1772.2|1777.2|1774.2|1773.5|1770.5|238
1641890400000|2022-01-11 08:40:00|1775.5|1772.5|1776.5|1773.5|1776.7|1773.7|1773.5|1770.5|138
1641890700000|2022-01-11 08:45:00|1776.8|1773.8|1776.5|1773.5|1778.8|1775.8|1776.5|1773.5|65
1641891000000|2022-01-11 08:50:00|1776.2|1773.2|1775.5|1772.5|1776.2|1773.2|1775|1772|62
1641891300000|2022-01-11 08:55:00|1775.7|1772.7|1774.5|1771.5|1776.2|1773.2|1774.5|1771.5|44
1641891600000|2022-01-11 09:00:00|1774.2|1771.2|1771.5|1768.5|1774.2|1771.2|1771.5|1768.5|175
1641891900000|2022-01-11 09:05:00|1772.2|1769.2|1772.5|1769.5|1773.5|1770.5|1772.2|1769.2|198
1641892200000|2022-01-11 09:10:00|1774.5|1771.5|1776.5|1773.5|1776.5|1773.5|1772.5|1769.5|275
1641892500000|2022-01-11 09:15:00|1776.4|1773.4|1775.9|1772.9|1776.5|1773.5|1775.7|1772.7|86
1641892800000|2022-01-11 09:20:00|1776.2|1773.2|1776.5|1773.5|1777.9|1774.9|1776.2|1773.2|142
1641893100000|2022-01-11 09:25:00|1777.5|1774.5|1778.1|1775.1|1778.5|1775.5|1777.5|1774.5|70
1641893400000|2022-01-11 09:30:00|1778.5|1775.5|1779.1|1776.1|1779.1|1776.1|1778.5|1775.5|118
1641893700000|2022-01-11 09:35:00|1779.4|1776.4|1780.8|1777.8|1781.8|1778.8|1779.4|1776.4|105
1641894000000|2022-01-11 09:40:00|1781.8|1778.8|1782.4|1779.4|1782.8|1779.8|1780.8|1777.8|363
1641894300000|2022-01-11 09:45:00|1781.8|1778.8|1781.4|1778.4|1781.8|1778.8|1780.4|1777.4|136
1641894600000|2022-01-11 09:50:00|1781.3|1778.3|1781.4|1778.4|1781.4|1778.4|1780.8|1777.8|33
1641894900000|2022-01-11 09:55:00|1781.8|1778.8|1784.1|1781.1|1784.1|1781.1|1781.8|1778.8|716
1641895200000|2022-01-11 10:00:00|1785.1|1782.1|1785.1|1782.1|1785.7|1782.7|1783.1|1780.1|194
1641895500000|2022-01-11 10:05:00|1784.4|1781.4|1785|1782|1786.4|1783.4|1784.4|1781.4|350
1641895800000|2022-01-11 10:10:00|1784.7|1781.7|1784|1781|1784.7|1781.7|1783|1780|86
1641896100000|2022-01-11 10:15:00|1784.4|1781.4|1784.4|1781.4|1784.4|1781.4|1783.4|1780.4|66
1641896400000|2022-01-11 10:20:00|1784.7|1781.7|1789|1786|1790|1787|1784.7|1781.7|878
1641896700000|2022-01-11 10:25:00|1788.3|1785.3|1786|1783|1788.3|1785.3|1786|1783|136
1641897000000|2022-01-11 10:30:00|1786.3|1783.3|1784.7|1781.7|1786.3|1783.3|1783.7|1780.7|273
1641897300000|2022-01-11 10:35:00|1784.3|1781.3|1781.7|1778.7|1784.7|1781.7|1781.7|1778.7|142
1641897600000|2022-01-11 10:40:00|1782|1779|1782.2|1779.2|1782.3|1779.3|1781.7|1778.7|44
1641897900000|2022-01-11 10:45:00|1782.3|1779.3|1782|1779|1782.7|1779.7|1781.7|1778.7|30
1641898200000|2022-01-11 10:50:00|1781.7|1778.7|1782.3|1779.3|1782.3|1779.3|1781.7|1778.7|35
1641898500000|2022-01-11 10:55:00|1782.7|1779.7|1782.7|1779.7|1782.7|1779.7|1781.7|1778.7|127
1641898800000|2022-01-11 11:00:00|1782.4|1779.4|1780.2|1777.2|1782.4|1779.4|1779.7|1776.7|181
1641899100000|2022-01-11 11:05:00|1780|1777|1779.7|1776.7|1780.2|1777.2|1779.7|1776.7|46
1641899400000|2022-01-11 11:10:00|1779.3|1776.3|1780.7|1777.7|1780.7|1777.7|1779.2|1776.2|110
1641899700000|2022-01-11 11:15:00|1781.3|1778.3|1781.7|1778.7|1782|1779|1780.7|1777.7|77
1641900000000|2022-01-11 11:20:00|1782.7|1779.7|1782.7|1779.7|1782.7|1779.7|1780.7|1777.7|153
1641900300000|2022-01-11 11:25:00|1782.3|1779.3|1782.3|1779.3|1782.7|1779.7|1782|1779|68
1641900600000|2022-01-11 11:30:00|1782|1779|1781.3|1778.3|1782|1779|1781.3|1778.3|123
1641900900000|2022-01-11 11:35:00|1781.7|1778.7|1782.3|1779.3|1782.3|1779.3|1781.7|1778.7|163
1641901200000|2022-01-11 11:40:00|1782.7|1779.7|1783.3|1780.3|1784|1781|1782.7|1779.7|62
1641901500000|2022-01-11 11:45:00|1783.7|1780.7|1784.3|1781.3|1784.3|1781.3|1783.7|1780.7|21
1641901800000|2022-01-11 11:50:00|1784|1781|1786|1783|1786|1783|1784|1781|137
1641902100000|2022-01-11 11:55:00|1786.3|1783.3|1785|1782|1786.7|1783.7|1785|1782|108
1641902400000|2022-01-11 12:00:00|1785.3|1782.3|1788.8|1785.8|1789|1786|1785.3|1782.3|222
1641902700000|2022-01-11 12:05:00|1788.3|1785.3|1789.6|1786.6|1790.6|1787.6|1788.3|1785.3|489
1641903000000|2022-01-11 12:10:00|1790.3|1787.3|1793.6|1790.6|1794.3|1791.3|1790.3|1787.3|428
1641903300000|2022-01-11 12:15:00|1793.3|1790.3|1791.3|1788.3|1793.6|1790.6|1790.6|1787.6|192
1641903600000|2022-01-11 12:20:00|1790.9|1787.9|1791.3|1788.3|1791.3|1788.3|1790.9|1787.9|101
1641903900000|2022-01-11 12:25:00|||||||||42
1641904200000|2022-01-11 12:30:00|1791.6|1788.6|1793.9|1790.9|1794.2|1791.2|1791.3|1788.3|167
1641904500000|2022-01-11 12:35:00|1794.2|1791.2|1793.2|1790.2|1795.9|1792.9|1793.2|1790.2|221
1641904800000|2022-01-11 12:40:00|1792.9|1789.9|1792.2|1789.2|1792.9|1789.9|1791.2|1788.2|158
1641905100000|2022-01-11 12:45:00|1792|1789|1793.1|1790.1|1793.6|1790.6|1792|1789|111
1641905400000|2022-01-11 12:50:00|1793|1790|1792.6|1789.6|1794.2|1791.2|1791.9|1788.9|224
1641905700000|2022-01-11 12:55:00|1792.7|1789.7|1789.1|1786.1|1793.2|1790.2|1788.6|1785.6|659
1641906000000|2022-01-11 13:00:00|1789.5|1786.5|1784.7|1781.7|1789.6|1786.6|1783.7|1780.7|1046
1641906300000|2022-01-11 13:05:00|1785|1782|1780.4|1777.4|1785|1782|1780.4|1777.4|578
1641906600000|2022-01-11 13:10:00|1780|1777|1782.4|1779.4|1784|1781|1778.4|1775.4|515
1641906900000|2022-01-11 13:15:00|1782|1779|1782.4|1779.4|1782.4|1779.4|1781|1778|376
1641907200000|2022-01-11 13:20:00|1781.7|1778.7|1780.1|1777.1|1781.7|1778.7|1779.4|1776.4|185
1641907500000|2022-01-11 13:25:00|1779.7|1776.7|1779.4|1776.4|1780.4|1777.4|1779.1|1776.1|198
1641907800000|2022-01-11 13:30:00|1780.4|1777.4|1778.4|1775.4|1780.4|1777.4|1778.4|1775.4|200
1641908100000|2022-01-11 13:35:00|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|1778.9|1775.9|102
1641908400000|2022-01-11 13:40:00|1778.7|1775.7|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|136
1641908700000|2022-01-11 13:45:00|1780.5|1777.5|1782|1779|1783.5|1780.5|1780|1777|179
1641909000000|2022-01-11 13:50:00|1782.5|1779.5|1784.9|1781.9|1785.3|1782.3|1781.7|1778.7|206
1641909300000|2022-01-11 13:55:00|1784.2|1781.2|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|244
1641909600000|2022-01-11 14:00:00|1785.6|1782.6|1786.1|1783.1|1788.2|1785.2|1784.9|1781.9|354
1641909900000|2022-01-11 14:05:00|1786.2|1783.2|1783.9|1780.9|1786.6|1783.6|1783.9|1780.9|303
1641910200000|2022-01-11 14:10:00|1783.6|1780.6|1784.9|1781.9|1784.9|1781.9|1781.8|1778.8|275
1641910500000|2022-01-11 14:15:00|1784.6|1781.6|1782.2|1779.2|1784.9|1781.9|1782.2|1779.2|40
1641910800000|2022-01-11 14:20:00|1782.6|1779.6|1782.2|1779.2|1782.6|1779.6|1781.2|1778.2|81
1641911100000|2022-01-11 14:25:00|1782.6|1779.6|1780.9|1777.9|1782.6|1779.6|1780.6|1777.6|201
1641911400000|2022-01-11 14:30:00|1779.9|1776.9|1778.9|1775.9|1780.9|1777.9|1777.9|1774.9|345
1641911700000|2022-01-11 14:35:00|1779.3|1776.3|1777.9|1774.9|1780.2|1777.2|1777.9|1774.9|319
1641912000000|2022-01-11 14:40:00|1777.1|1774.1|1777.9|1774.9|1777.9|1774.9|1775.8|1772.8|612
1641912300000|2022-01-11 14:45:00|1777.6|1774.6|1781.5|1778.5|1781.9|1778.9|1777.6|1774.6|336
1641912600000|2022-01-11 14:50:00|1782.2|1779.2|1780.2|1777.2|1782.5|1779.5|1780.2|1777.2|297
1641912900000|2022-01-11 14:55:00|1780.6|1777.6|1780.2|1777.2|1781.2|1778.2|1780.2|1777.2|170
1641913200000|2022-01-11 15:00:00|1781.2|1778.2|1781.6|1778.6|1783.2|1780.2|1780.2|1777.2|479
1641913500000|2022-01-11 15:05:00|1781.9|1778.9|1782.2|1779.2|1783.2|1780.2|1781.2|1778.2|250
1641913800000|2022-01-11 15:10:00|1782.6|1779.6|1782.2|1779.2|1783.2|1780.2|1782.2|1779.2|274
1641914100000|2022-01-11 15:15:00|1782.5|1779.5|1786.5|1783.5|1787.5|1784.5|1782.5|1779.5|438
1641914400000|2022-01-11 15:20:00|1786.9|1783.9|1789.5|1786.5|1790.5|1787.5|1786.9|1783.9|351
1641914700000|2022-01-11 15:25:00|1790.2|1787.2|1790.2|1787.2|1791.2|1788.2|1789.2|1786.2|280
1641915000000|2022-01-11 15:30:00|1790.5|1787.5|1789.2|1786.2|1791.2|1788.2|1788.5|1785.5|220
1641915300000|2022-01-11 15:35:00|1788.5|1785.5|1788.2|1785.2|1789.2|1786.2|1786.9|1783.9|229
1641915600000|2022-01-11 15:40:00|1787.5|1784.5|1787.5|1784.5|1788.2|1785.2|1787.2|1784.2|143
1641915900000|2022-01-11 15:45:00|1788.2|1785.2|1788.5|1785.5|1788.8|1785.8|1787.5|1784.5|484
1641916200000|2022-01-11 15:50:00|1789.5|1786.5|1789.5|1786.5|1789.5|1786.5|1789.5|1786.5|210
1641916500000|2022-01-11 15:55:00|1790.5|1787.5|1790.5|1787.5|1790.5|1787.5|1789.5|1786.5|427
1641916800000|2022-01-11 16:00:00|1791.5|1788.5|1792.8|1789.8|1794.8|1791.8|1790.2|1787.2|1252
1641917100000|2022-01-11 16:05:00|1793.5|1790.5|1797.1|1794.1|1797.6|1794.6|1793.5|1790.5|881
1641917400000|2022-01-11 16:10:00|1798.1|1795.1|1796.5|1793.5|1800.1|1797.1|1796.1|1793.1|1421
1641917700000|2022-01-11 16:15:00|1796.8|1793.8|1794.8|1791.8|1797.7|1794.7|1794.8|1791.8|604
1641918000000|2022-01-11 16:20:00|1795.2|1792.2|1793.8|1790.8|1796.1|1793.1|1793.8|1790.8|362
1641918300000|2022-01-11 16:25:00|1794.2|1791.2|1795.8|1792.8|1795.8|1792.8|1793.8|1790.8|549
1641918600000|2022-01-11 16:30:00|1796.1|1793.1|1798.1|1795.1|1799.1|1796.1|1796.1|1793.1|326
1641918900000|2022-01-11 16:35:00|1798.8|1795.8|1798.5|1795.5|1799.5|1796.5|1796.5|1793.5|367
1641919200000|2022-01-11 16:40:00|1798.1|1795.1|1796.8|1793.8|1799.1|1796.1|1796.5|1793.5|344
1641919500000|2022-01-11 16:45:00|1796.5|1793.5|1797.1|1794.1|1797.5|1794.5|1794.8|1791.8|701
1641919800000|2022-01-11 16:50:00|1797|1794|1796.8|1793.8|1797.5|1794.5|1795.8|1792.8|508
1641920100000|2022-01-11 16:55:00|1797.2|1794.2|1797.5|1794.5|1797.5|1794.5|1796.2|1793.2|400
1641920400000|2022-01-11 17:00:00|1797.2|1794.2|1797.8|1794.8|1798.8|1795.8|1796.8|1793.8|541
1641920700000|2022-01-11 17:05:00|1798.8|1795.8|1799.8|1796.8|1800.8|1797.8|1798.8|1795.8|481
1641921000000|2022-01-11 17:10:00|1799.4|1796.4|1798.7|1795.7|1800.2|1797.2|1797.8|1794.8|775
1641921300000|2022-01-11 17:15:00|1798.8|1795.8|1798.2|1795.2|1798.8|1795.8|1797.2|1794.2|131
1641921600000|2022-01-11 17:20:00|1797.8|1794.8|1794.9|1791.9|1798.2|1795.2|1794.9|1791.9|316
1641921900000|2022-01-11 17:25:00|1795.2|1792.2|1796.2|1793.2|1797.9|1794.9|1794.5|1791.5|316
1641922200000|2022-01-11 17:30:00|1796.5|1793.5|1795.2|1792.2|1796.9|1793.9|1795.2|1792.2|311
1641922500000|2022-01-11 17:35:00|1795.5|1792.5|1797.5|1794.5|1798.5|1795.5|1795.2|1792.2|462
1641922800000|2022-01-11 17:40:00|1797.2|1794.2|1794.6|1791.6|1797.2|1794.2|1794.2|1791.2|344
1641923100000|2022-01-11 17:45:00|1794.9|1791.9|1794.9|1791.9|1795.9|1792.9|1792.9|1789.9|1071
1641923400000|2022-01-11 17:50:00|1793.9|1790.9|1792.2|1789.2|1795.6|1792.6|1791.6|1788.6|3667
1641923700000|2022-01-11 17:55:00|1791.9|1788.9|1794|1791|1794|1791|1790.5|1787.5|795
1641976200000|2022-01-12 08:30:00|1798.9|1795.9|1798.1|1795.1|1804.5|1801.5|1796.7|1793.7|931
1641976500000|2022-01-12 08:35:00|1798.2|1795.2|1799.1|1796.1|1800.4|1797.4|1797.1|1794.1|142
1641976800000|2022-01-12 08:40:00|1799.2|1796.2|1800.1|1797.1|1801.7|1798.7|1799.2|1796.2|60
1641977100000|2022-01-12 08:45:00|1800.2|1797.2|1801.4|1798.4|1803.4|1800.4|1800.2|1797.2|138
1641977400000|2022-01-12 08:50:00|1801|1798|1802|1799|1805|1802|1800.9|1797.9|134
1641977700000|2022-01-12 08:55:00|1802.4|1799.4|1804|1801|1804.4|1801.4|1802.4|1799.4|52
1641978000000|2022-01-12 09:00:00|1803.4|1800.4|1806.7|1803.7|1806.7|1803.7|1803|1800|266
1641978300000|2022-01-12 09:05:00|1806.2|1803.2|1806.4|1803.4|1806.7|1803.7|1805.5|1802.5|286
1641978600000|2022-01-12 09:10:00|1806|1803|1805|1802|1806.7|1803.7|1805|1802|130
1641978900000|2022-01-12 09:15:00|1806|1803|1804.4|1801.4|1806|1803|1803.4|1800.4|171
1641979200000|2022-01-12 09:20:00|1804.7|1801.7|1803.4|1800.4|1804.7|1801.7|1803.4|1800.4|109
1641979500000|2022-01-12 09:25:00|1802.4|1799.4|1802.7|1799.7|1802.7|1799.7|1802.2|1799.2|188
1641979800000|2022-01-12 09:30:00|1803.1|1800.1|1802.1|1799.1|1803.1|1800.1|1802.1|1799.1|98
1641980100000|2022-01-12 09:35:00|1802.2|1799.2|1801.7|1798.7|1802.4|1799.4|1801.1|1798.1|45
1641980400000|2022-01-12 09:40:00|1802.1|1799.1|1802.4|1799.4|1803.1|1800.1|1802.1|1799.1|50
1641980700000|2022-01-12 09:45:00|1802.7|1799.7|1803.4|1800.4|1803.4|1800.4|1802.2|1799.2|59
1641981000000|2022-01-12 09:50:00|1802.7|1799.7|1801.4|1798.4|1802.7|1799.7|1801.4|1798.4|68
1641981300000|2022-01-12 09:55:00|1801.7|1798.7|1801.4|1798.4|1801.7|1798.7|1801.4|1798.4|43
1641981600000|2022-01-12 10:00:00|1801.7|1798.7|1803|1800|1803.5|1800.5|1801.7|1798.7|218
1641981900000|2022-01-12 10:05:00|1803.4|1800.4|1805.7|1802.7|1805.7|1802.7|1802|1799|225
1641982200000|2022-01-12 10:10:00|1805|1802|1804|1801|1805|1802|1804|1801|27
1641982500000|2022-01-12 10:15:00|1804.4|1801.4|1803.7|1800.7|1804.7|1801.7|1803.7|1800.7|71
1641982800000|2022-01-12 10:20:00|||||||||14
1641983100000|2022-01-12 10:25:00|1804.4|1801.4|1803.7|1800.7|1804.7|1801.7|1803.7|1800.7|19
1641983400000|2022-01-12 10:30:00|1802.7|1799.7|1801.7|1798.7|1802.7|1799.7|1801.4|1798.4|67
1641983700000|2022-01-12 10:35:00|1802|1799|1802|1799|1802.7|1799.7|1802|1799|43
1641984000000|2022-01-12 10:40:00|1802.4|1799.4|1802|1799|1802.7|1799.7|1801.7|1798.7|8
1641984300000|2022-01-12 10:45:00|1802.4|1799.4|1802.7|1799.7|1803|1800|1802|1799|30
1641984600000|2022-01-12 10:50:00|1803|1800|1803.4|1800.4|1803.4|1800.4|1802.7|1799.7|23
1641984900000|2022-01-12 10:55:00|1803.7|1800.7|1803.7|1800.7|1804|1801|1803|1800|15
1641985200000|2022-01-12 11:00:00|1804|1801|1802.4|1799.4|1805.4|1802.4|1802|1799|156
1641985500000|2022-01-12 11:05:00|1802|1799|1802.7|1799.7|1802.7|1799.7|1801.4|1798.4|210
1641985800000|2022-01-12 11:10:00|1803.4|1800.4|1803.4|1800.4|1804.4|1801.4|1803|1800|23
1641986100000|2022-01-12 11:15:00|1803.7|1800.7|1805.4|1802.4|1805.4|1802.4|1803.4|1800.4|70
1641986400000|2022-01-12 11:20:00|1805|1802|1805|1802|1805|1802|1805|1802|24
1641986700000|2022-01-12 11:25:00|1805.4|1802.4|1805.4|1802.4|1805.4|1802.4|1804.9|1801.9|25
1641987000000|2022-01-12 11:30:00|1804.6|1801.6|1805.4|1802.4|1805.4|1802.4|1804.4|1801.4|85
1641987300000|2022-01-12 11:35:00|1805.7|1802.7|1808.6|1805.6|1808.6|1805.6|1805.7|1802.7|350
1641987600000|2022-01-12 11:40:00|1809|1806|1811.6|1808.6|1812.6|1809.6|1808.6|1805.6|203
1641987900000|2022-01-12 11:45:00|1812|1809|1810.4|1807.4|1812.4|1809.4|1809.6|1806.6|167
1641988200000|2022-01-12 11:50:00|1809.4|1806.4|1809.4|1806.4|1809.4|1806.4|1808.4|1805.4|247
1641988500000|2022-01-12 11:55:00|1809|1806|1810.4|1807.4|1810.4|1807.4|1809|1806|135
1641988800000|2022-01-12 12:00:00|1810.5|1807.5|1811.5|1808.5|1811.5|1808.5|1810.4|1807.4|43
1641989100000|2022-01-12 12:05:00|1811.4|1808.4|1809|1806|1811.4|1808.4|1808.4|1805.4|150
1641989400000|2022-01-12 12:10:00|1809.4|1806.4|1811|1808|1811.6|1808.6|1809|1806|49
1641989700000|2022-01-12 12:15:00|1811.4|1808.4|1811.4|1808.4|1811.4|1808.4|1811.4|1808.4|21
1641990000000|2022-01-12 12:20:00|1811.6|1808.6|1812.4|1809.4|1812.4|1809.4|1811.4|1808.4|32
1641990300000|2022-01-12 12:25:00|1812|1809|1811|1808|1813|1810|1810.6|1807.6|50
1641990600000|2022-01-12 12:30:00|1810.6|1807.6|1813.4|1810.4|1813.4|1810.4|1810.6|1807.6|57
1641990900000|2022-01-12 12:35:00|1813|1810|1811|1808|1814.6|1811.6|1810.4|1807.4|410
1641991200000|2022-01-12 12:40:00|1811.4|1808.4|1811|1808|1812.6|1809.6|1811|1808|112
1641991500000|2022-01-12 12:45:00|1811.4|1808.4|1812|1809|1812|1809|1811.4|1808.4|61
1641991800000|2022-01-12 12:50:00|1812.4|1809.4|1813|1810|1813.3|1810.3|1812|1809|76
1641992100000|2022-01-12 12:55:00|1812.6|1809.6|1811.2|1808.2|1813.3|1810.3|1810.3|1807.3|150
1641992400000|2022-01-12 13:00:00|1811.7|1808.7|1807.8|1804.8|1811.7|1808.7|1805.1|1802.1|947
1641992700000|2022-01-12 13:05:00|1808.1|1805.1|1809.4|1806.4|1810.8|1807.8|1806.1|1803.1|248
1641993000000|2022-01-12 13:10:00|1809.1|1806.1|1808.8|1805.8|1809.1|1806.1|1804.4|1801.4|388
1641993300000|2022-01-12 13:15:00|1809.3|1806.3|1807.8|1804.8|1809.4|1806.4|1807.4|1804.4|209
1641993600000|2022-01-12 13:20:00|1806.8|1803.8|1807.8|1804.8|1807.8|1804.8|1806.8|1803.8|248
1641993900000|2022-01-12 13:25:00|1807.5|1804.5|1807.8|1804.8|1807.8|1804.8|1806.8|1803.8|121
1641994200000|2022-01-12 13:30:00|1808.4|1805.4|1811.1|1808.1|1811.1|1808.1|1807.4|1804.4|304
1641994500000|2022-01-12 13:35:00|1810.8|1807.8|1813.3|1810.3|1813.3|1810.3|1809.8|1806.8|358
1641994800000|2022-01-12 13:40:00|1813.7|1810.7|1813.7|1810.7|1814.1|1811.1|1812.7|1809.7|66
1641995100000|2022-01-12 13:45:00|1813.3|1810.3|1821.3|1818.3|1821.6|1818.6|1813.3|1810.3|1915
1641995400000|2022-01-12 13:50:00|1821|1818|1825.6|1822.6|1826.3|1823.3|1821|1818|1205
1641995700000|2022-01-12 13:55:00|1826.6|1823.6|1824.6|1821.6|1826.6|1823.6|1822.6|1819.6|518
1641996000000|2022-01-12 14:00:00|1825|1822|1820.6|1817.6|1825|1822|1820|1817|776
1641996300000|2022-01-12 14:05:00|1820.5|1817.5|1819.3|1816.3|1820.6|1817.6|1818.6|1815.6|307
1641996600000|2022-01-12 14:10:00|1819|1816|1819.3|1816.3|1820|1817|1818.3|1815.3|648
1641996900000|2022-01-12 14:15:00|1819.2|1816.2|1817.7|1814.7|1820.3|1817.3|1817.7|1814.7|243
1641997200000|2022-01-12 14:20:00|1818.1|1815.1|1821.3|1818.3|1821.3|1818.3|1818.1|1815.1|406
1641997500000|2022-01-12 14:25:00|1820.8|1817.8|1820.3|1817.3|1821.3|1818.3|1820.3|1817.3|226
1641997800000|2022-01-12 14:30:00|1820.7|1817.7|1820.7|1817.7|1823.3|1820.3|1820.3|1817.3|414
1641998100000|2022-01-12 14:35:00|1820.3|1817.3|1821.7|1818.7|1823|1820|1820.3|1817.3|179
1641998400000|2022-01-12 14:40:00|1822|1819|1822.4|1819.4|1824|1821|1822|1819|277
1641998700000|2022-01-12 14:45:00|1822|1819|1821.8|1818.8|1823|1820|1821|1818|508
1641999000000|2022-01-12 14:50:00|1822|1819|1821.8|1818.8|1822.8|1819.8|1821|1818|322
1641999300000|2022-01-12 14:55:00|1822.1|1819.1|1819.8|1816.8|1822.8|1819.8|1819.8|1816.8|589
1641999600000|2022-01-12 15:00:00|1820.4|1817.4|1816.8|1813.8|1820.4|1817.4|1816.4|1813.4|574
1641999900000|2022-01-12 15:05:00|1816.4|1813.4|1815.8|1812.8|1816.4|1813.4|1813.5|1810.5|466
1642000200000|2022-01-12 15:10:00|1815.4|1812.4|1815.8|1812.8|1816.4|1813.4|1813.8|1810.8|317
1642000500000|2022-01-12 15:15:00|1815.4|1812.4|1814.8|1811.8|1815.8|1812.8|1814.4|1811.4|251
1642000800000|2022-01-12 15:20:00|1815|1812|1815|1812|1815.8|1812.8|1814.8|1811.8|227
1642001100000|2022-01-12 15:25:00|1816.8|1813.8|1812.8|1809.8|1816.8|1813.8|1812|1809|302
1642001400000|2022-01-12 15:30:00|1813|1810|1816.4|1813.4|1816.8|1813.8|1813|1810|386
1642001700000|2022-01-12 15:35:00|1816.1|1813.1|1816.4|1813.4|1816.4|1813.4|1813.8|1810.8|306
1642002000000|2022-01-12 15:40:00|1816.8|1813.8|1817.7|1814.7|1823|1820|1816.8|1813.8|773
1642002300000|2022-01-12 15:45:00|1818|1815|1816.7|1813.7|1818.5|1815.5|1816.7|1813.7|253
1642002600000|2022-01-12 15:50:00|1817|1814|1816.7|1813.7|1817.7|1814.7|1816|1813|184
1642002900000|2022-01-12 15:55:00|1817.7|1814.7|1816|1813|1818|1815|1815.7|1812.7|251
1642003200000|2022-01-12 16:00:00|1816.3|1813.3|1818.3|1815.3|1818.3|1815.3|1816.3|1813.3|743
1642003500000|2022-01-12 16:05:00|1819.3|1816.3|1819|1816|1820.3|1817.3|1819|1816|201
1642003800000|2022-01-12 16:10:00|1819.3|1816.3|1821.3|1818.3|1821.3|1818.3|1819.3|1816.3|286
1642004100000|2022-01-12 16:15:00|1821|1818|1820.5|1817.5|1821.3|1818.3|1820.3|1817.3|254
1642004400000|2022-01-12 16:20:00|1820.6|1817.6|1820|1817|1821.3|1818.3|1819.6|1816.6|280
1642004700000|2022-01-12 16:25:00|1819.3|1816.3|1818|1815|1819.3|1816.3|1817.3|1814.3|370
1642005000000|2022-01-12 16:30:00|1818.6|1815.6|1818.6|1815.6|1820|1817|1818.3|1815.3|265
1642005300000|2022-01-12 16:35:00|1817.6|1814.6|1819.6|1816.6|1819.6|1816.6|1817.6|1814.6|257
1642005600000|2022-01-12 16:40:00|1818.6|1815.6|1818.6|1815.6|1819.3|1816.3|1817.6|1814.6|423
1642005900000|2022-01-12 16:45:00|1819|1816|1817.6|1814.6|1819|1816|1817.3|1814.3|269
1642006200000|2022-01-12 16:50:00|1817.3|1814.3|1817.3|1814.3|1818|1815|1816.6|1813.6|307
1642006500000|2022-01-12 16:55:00|1817|1814|1814|1811|1817|1814|1813.7|1810.7|388
1642006800000|2022-01-12 17:00:00|1814.2|1811.2|1816.3|1813.3|1816.7|1813.7|1813.7|1810.7|351
1642007100000|2022-01-12 17:05:00|1816.7|1813.7|1816.7|1813.7|1818.7|1815.7|1815.3|1812.3|299
1642007400000|2022-01-12 17:10:00|1817|1814|1814.3|1811.3|1817.2|1814.2|1814.3|1811.3|486
1642007700000|2022-01-12 17:15:00|1814|1811|1814.4|1811.4|1815|1812|1814|1811|387
1642008000000|2022-01-12 17:20:00|1814.9|1811.9|1814|1811|1815.4|1812.4|1813.4|1810.4|416
1642008300000|2022-01-12 17:25:00|1813.9|1810.9|1812.4|1809.4|1814|1811|1812.4|1809.4|344
1642008600000|2022-01-12 17:30:00|1812.7|1809.7|1812|1809|1813|1810|1812|1809|364
1642008900000|2022-01-12 17:35:00|1812.7|1809.7|1811.7|1808.7|1813.7|1810.7|1811.7|1808.7|701
1642009200000|2022-01-12 17:40:00|1812.1|1809.1|1814.7|1811.7|1814.7|1811.7|1811.7|1808.7|461
1642009500000|2022-01-12 17:45:00|1815|1812|1818|1815|1819|1816|1815|1812|436
1642009800000|2022-01-12 17:50:00|1817.9|1814.9|1816.5|1813.5|1819|1816|1815.5|1812.5|3497
1642010100000|2022-01-12 17:55:00|1817.2|1814.2|1816.1|1813.1|1817.2|1814.2|1814.5|1811.5|1257
1642062600000|2022-01-13 08:30:00|1818.9|1815.9|1820.1|1817.1|1821.7|1818.7|1818.7|1815.7|246
1642062900000|2022-01-13 08:35:00|1819.7|1816.7|1819.4|1816.4|1820.1|1817.1|1818.4|1815.4|72
1642063200000|2022-01-13 08:40:00|1818.9|1815.9|1819.1|1816.1|1821.3|1818.3|1818.9|1815.9|236
1642063500000|2022-01-13 08:45:00|1819.3|1816.3|1813.5|1810.5|1819.8|1816.8|1812.1|1809.1|510
1642063800000|2022-01-13 08:50:00|1813.1|1810.1|1809.8|1806.8|1813.1|1810.1|1809.8|1806.8|184
1642064100000|2022-01-13 08:55:00|1808.8|1805.8|1809.1|1806.1|1811.5|1808.5|1808.1|1805.1|207
1642064400000|2022-01-13 09:00:00|1808.9|1805.9|1810.5|1807.5|1811.5|1808.5|1808.5|1805.5|89
1642064700000|2022-01-13 09:05:00|1810.1|1807.1|1812.5|1809.5|1812.5|1809.5|1810.1|1807.1|54
1642065000000|2022-01-13 09:10:00|1811.5|1808.5|1810.5|1807.5|1811.5|1808.5|1810.5|1807.5|42
1642065300000|2022-01-13 09:15:00|1811.1|1808.1|1811.5|1808.5|1811.5|1808.5|1810.5|1807.5|97
1642065600000|2022-01-13 09:20:00|1811.1|1808.1|1812.8|1809.8|1812.8|1809.8|1811.1|1808.1|110
1642065900000|2022-01-13 09:25:00|1812.5|1809.5|1811.5|1808.5|1812.6|1809.6|1811.5|1808.5|32
1642066200000|2022-01-13 09:30:00|1812.5|1809.5|1811.5|1808.5|1814.1|1811.1|1810.8|1807.8|166
1642066500000|2022-01-13 09:35:00|1812.5|1809.5|1813.5|1810.5|1813.5|1810.5|1812.1|1809.1|246
1642066800000|2022-01-13 09:40:00|1813.1|1810.1|1813.5|1810.5|1813.5|1810.5|1812.5|1809.5|44
1642067100000|2022-01-13 09:45:00|1812.5|1809.5|1811.5|1808.5|1812.5|1809.5|1811.5|1808.5|119
1642067400000|2022-01-13 09:50:00|1812.1|1809.1|1813.8|1810.8|1813.8|1810.8|1812.1|1809.1|116
1642067700000|2022-01-13 09:55:00|1813.1|1810.1|1813.1|1810.1|1813.5|1810.5|1812.6|1809.6|52
1642068000000|2022-01-13 10:00:00|1812.8|1809.8|1812.5|1809.5|1813.1|1810.1|1811.8|1808.8|21
1642068300000|2022-01-13 10:05:00|1812.6|1809.6|1811.8|1808.8|1812.8|1809.8|1811.8|1808.8|23
1642068600000|2022-01-13 10:10:00|1812.1|1809.1|1813.8|1810.8|1813.8|1810.8|1812.1|1809.1|28
1642068900000|2022-01-13 10:15:00|1813.1|1810.1|1813.1|1810.1|1813.6|1810.6|1812.8|1809.8|51
1642069200000|2022-01-13 10:20:00|1812.8|1809.8|1811.8|1808.8|1812.8|1809.8|1811.8|1808.8|22
1642069500000|2022-01-13 10:25:00|1812.1|1809.1|1812.1|1809.1|1812.1|1809.1|1811.8|1808.8|6
1642069800000|2022-01-13 10:30:00|1812.8|1809.8|1813.8|1810.8|1813.8|1810.8|1812.1|1809.1|34
1642070100000|2022-01-13 10:35:00|1813.3|1810.3|1813.1|1810.1|1814.1|1811.1|1811.8|1808.8|107
1642070400000|2022-01-13 10:40:00|1813.5|1810.5|1812.8|1809.8|1813.5|1810.5|1811.5|1808.5|45
1642070700000|2022-01-13 10:45:00|1813.1|1810.1|1815.4|1812.4|1815.8|1812.8|1812.5|1809.5|30
1642071000000|2022-01-13 10:50:00|1816|1813|1816|1813|1816|1813|1816|1813|73
1642071300000|2022-01-13 10:55:00|1817|1814|1816.4|1813.4|1817|1814|1816.4|1813.4|98
1642071600000|2022-01-13 11:00:00|1816.8|1813.8|1816|1813|1816.8|1813.8|1816|1813|77
1642071900000|2022-01-13 11:05:00|1816.9|1813.9|1816|1813|1816.9|1813.9|1816|1813|138
1642072200000|2022-01-13 11:10:00|1817|1814|1817|1814|1817|1814|1816.4|1813.4|30
1642072500000|2022-01-13 11:15:00|||||||||8
1642072800000|2022-01-13 11:20:00|1817.3|1814.3|1819|1816|1819|1816|1817.3|1814.3|33
1642073100000|2022-01-13 11:25:00|1818.3|1815.3|1821.3|1818.3|1822.3|1819.3|1818|1815|192
1642073400000|2022-01-13 11:30:00|1821.2|1818.2|1821|1818|1822.7|1819.7|1820.7|1817.7|50
1642073700000|2022-01-13 11:35:00|1820.7|1817.7|1820.3|1817.3|1820.7|1817.7|1820|1817|35
1642074000000|2022-01-13 11:40:00|1820.6|1817.6|1821.3|1818.3|1821.8|1818.8|1820.6|1817.6|62
1642074300000|2022-01-13 11:45:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821|1818|7
1642074600000|2022-01-13 11:50:00|1822|1819|1821.7|1818.7|1822.7|1819.7|1821.7|1818.7|21
1642074900000|2022-01-13 11:55:00|1821.3|1818.3|1820.7|1817.7|1822.3|1819.3|1820.7|1817.7|39
1642075200000|2022-01-13 12:00:00|1820.3|1817.3|1821.3|1818.3|1821.3|1818.3|1820.3|1817.3|11
1642075500000|2022-01-13 12:05:00|1822.2|1819.2|1823.3|1820.3|1823.3|1820.3|1822.2|1819.2|85
1642075800000|2022-01-13 12:10:00|1823.2|1820.2|1823.3|1820.3|1823.3|1820.3|1822.8|1819.8|40
1642076100000|2022-01-13 12:15:00|1823|1820|1824|1821|1824.3|1821.3|1823|1820|56
1642076400000|2022-01-13 12:20:00|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|8
1642076700000|2022-01-13 12:25:00|1822.8|1819.8|1823.8|1820.8|1823.8|1820.8|1822.8|1819.8|92
1642077000000|2022-01-13 12:30:00|||||||||57
1642077300000|2022-01-13 12:35:00|||||||||13
1642077600000|2022-01-13 12:40:00|1824.5|1821.5|1822.8|1819.8|1824.5|1821.5|1822.5|1819.5|155
1642077900000|2022-01-13 12:45:00|1822.6|1819.6|1818|1815|1822.6|1819.6|1818|1815|308
1642078200000|2022-01-13 12:50:00|1818.1|1815.1|1817.8|1814.8|1818.1|1815.1|1817.1|1814.1|79
1642078500000|2022-01-13 12:55:00|1817.6|1814.6|1818.6|1815.6|1818.8|1815.8|1817.1|1814.1|71
1642078800000|2022-01-13 13:00:00|1818.5|1815.5|1816.8|1813.8|1818.8|1815.8|1816.8|1813.8|382
1642079100000|2022-01-13 13:05:00|1818.8|1815.8|1818.8|1815.8|1819.1|1816.1|1818.8|1815.8|172
1642079400000|2022-01-13 13:10:00|1818.6|1815.6|1816.1|1813.1|1818.8|1815.8|1816.1|1813.1|245
1642079700000|2022-01-13 13:15:00|1816.5|1813.5|1816.5|1813.5|1817.5|1814.5|1816.5|1813.5|99
1642080000000|2022-01-13 13:20:00|1817.5|1814.5|1818.5|1815.5|1818.5|1815.5|1817.1|1814.1|137
1642080300000|2022-01-13 13:25:00|1818.1|1815.1|1818.5|1815.5|1819.5|1816.5|1818.1|1815.1|153
1642080600000|2022-01-13 13:30:00|1819.1|1816.1|1820.5|1817.5|1820.5|1817.5|1819.1|1816.1|93
1642080900000|2022-01-13 13:35:00|1821.5|1818.5|1821.5|1818.5|1821.5|1818.5|1820.5|1817.5|98
1642081200000|2022-01-13 13:40:00|1823.1|1820.1|1824.1|1821.1|1824.1|1821.1|1823.1|1820.1|113
1642081500000|2022-01-13 13:45:00|1823.7|1820.7|1822.5|1819.5|1824.5|1821.5|1822.5|1819.5|195
1642081800000|2022-01-13 13:50:00|1822.7|1819.7|1822.5|1819.5|1824.1|1821.1|1822.5|1819.5|116
1642082100000|2022-01-13 13:55:00|1821.7|1818.7|1823.4|1820.4|1823.7|1820.7|1821.5|1818.5|416
1642082400000|2022-01-13 14:00:00|1823.7|1820.7|1823.4|1820.4|1825|1822|1822.7|1819.7|264
1642082700000|2022-01-13 14:05:00|1822.9|1819.9|1821.7|1818.7|1822.9|1819.9|1821.7|1818.7|155
1642083000000|2022-01-13 14:10:00|1820.7|1817.7|1820.7|1817.7|1821.7|1818.7|1820.7|1817.7|167
1642083300000|2022-01-13 14:15:00|1819.7|1816.7|1818.7|1815.7|1819.7|1816.7|1817.7|1814.7|188
1642083600000|2022-01-13 14:20:00|1818.4|1815.4|1817.7|1814.7|1818.4|1815.4|1817|1814|167
1642083900000|2022-01-13 14:25:00|1816.7|1813.7|1819.1|1816.1|1819.1|1816.1|1816.5|1813.5|514
1642084200000|2022-01-13 14:30:00|1818.5|1815.5|1810.5|1807.5|1818.5|1815.5|1810.2|1807.2|1113
1642084500000|2022-01-13 14:35:00|1810.9|1807.9|1809.9|1806.9|1811.9|1808.9|1808.9|1805.9|356
1642084800000|2022-01-13 14:40:00|1810.9|1807.9|1811.5|1808.5|1812.9|1809.9|1809.9|1806.9|233
1642085100000|2022-01-13 14:45:00|1811.9|1808.9|1812.2|1809.2|1812.5|1809.5|1809.9|1806.9|176
1642085400000|2022-01-13 14:50:00|1812.5|1809.5|1813.8|1810.8|1814.8|1811.8|1812.2|1809.2|473
1642085700000|2022-01-13 14:55:00|1814.2|1811.2|1810.2|1807.2|1814.2|1811.2|1810.2|1807.2|217
1642086000000|2022-01-13 15:00:00|1809.8|1806.8|1807.5|1804.5|1810.2|1807.2|1807.2|1804.2|585
1642086300000|2022-01-13 15:05:00|1807.2|1804.2|1803.9|1800.9|1808.2|1805.2|1803.9|1800.9|676
1642086600000|2022-01-13 15:10:00|1803.2|1800.2|1803.4|1800.4|1804.9|1801.9|1802.9|1799.9|440
1642086900000|2022-01-13 15:15:00|1803.9|1800.9|1800.5|1797.5|1803.9|1800.9|1799.9|1796.9|797
1642087200000|2022-01-13 15:20:00|1800.9|1797.9|1803|1800|1803.9|1800.9|1800.5|1797.5|354
1642087500000|2022-01-13 15:25:00|1802.9|1799.9|1802.2|1799.2|1803.2|1800.2|1801.9|1798.9|383
1642087800000|2022-01-13 15:30:00|1801.9|1798.9|1801.2|1798.2|1804.2|1801.2|1800.2|1797.2|460
1642088100000|2022-01-13 15:35:00|1801.5|1798.5|1800.2|1797.2|1803.2|1800.2|1800.2|1797.2|335
1642088400000|2022-01-13 15:40:00|1801.2|1798.2|1798.5|1795.5|1801.2|1798.2|1796.9|1793.9|551
1642088700000|2022-01-13 15:45:00|1798.3|1795.3|1798|1795|1798.5|1795.5|1796.9|1793.9|268
1642089000000|2022-01-13 15:50:00|1797.9|1794.9|1789.6|1786.6|1797.9|1794.9|1785.3|1782.3|616
1642089300000|2022-01-13 15:55:00|1788.9|1785.9|1793.3|1790.3|1793.6|1790.6|1786.6|1783.6|962
1642089600000|2022-01-13 16:00:00|1792.6|1789.6|1794.2|1791.2|1795.9|1792.9|1792.3|1789.3|538
1642089900000|2022-01-13 16:05:00|1793.9|1790.9|1793.5|1790.5|1795.2|1792.2|1791.2|1788.2|450
1642090200000|2022-01-13 16:10:00|1793.2|1790.2|1792.1|1789.1|1793.8|1790.8|1790.8|1787.8|903
1642090500000|2022-01-13 16:15:00|1792.4|1789.4|1788.4|1785.4|1793.4|1790.4|1788.4|1785.4|263
1642090800000|2022-01-13 16:20:00|1788.6|1785.6|1790.1|1787.1|1792.1|1789.1|1788.1|1785.1|803
1642091100000|2022-01-13 16:25:00|1790.7|1787.7|1792.7|1789.7|1793.7|1790.7|1790.7|1787.7|552
1642091400000|2022-01-13 16:30:00|1792.9|1789.9|1792.7|1789.7|1795.7|1792.7|1792.7|1789.7|334
1642091700000|2022-01-13 16:35:00|1792.1|1789.1|1796.3|1793.3|1797.1|1794.1|1791.7|1788.7|930
1642092000000|2022-01-13 16:40:00|1796.6|1793.6|1796.3|1793.3|1797.6|1794.6|1796|1793|268
1642092300000|2022-01-13 16:45:00|1796.6|1793.6|1797.3|1794.3|1799.1|1796.1|1795.3|1792.3|606
1642092600000|2022-01-13 16:50:00|1796.9|1793.9|1796|1793|1798.3|1795.3|1795.3|1792.3|436
1642092900000|2022-01-13 16:55:00|1795|1792|1793.7|1790.7|1796.3|1793.3|1793.7|1790.7|357
1642093200000|2022-01-13 17:00:00|1794|1791|1790.7|1787.7|1794.7|1791.7|1790.7|1787.7|582
1642093500000|2022-01-13 17:05:00|1791.1|1788.1|1791.1|1788.1|1792.7|1789.7|1790.7|1787.7|342
1642093800000|2022-01-13 17:10:00|1790.7|1787.7|1790.1|1787.1|1791.7|1788.7|1790.1|1787.1|175
1642094100000|2022-01-13 17:15:00|1790.4|1787.4|1791.1|1788.1|1791.6|1788.6|1788.7|1785.7|354
1642094400000|2022-01-13 17:20:00|1791.4|1788.4|1791.2|1788.2|1791.4|1788.4|1788.4|1785.4|722
1642094700000|2022-01-13 17:25:00|1790.8|1787.8|1790.2|1787.2|1791.2|1788.2|1789.8|1786.8|223
1642095000000|2022-01-13 17:30:00|1790.4|1787.4|1790.2|1787.2|1790.8|1787.8|1788.4|1785.4|733
1642095300000|2022-01-13 17:35:00|1789.8|1786.8|1793.4|1790.4|1794.2|1791.2|1789.2|1786.2|593
1642095600000|2022-01-13 17:40:00|1793.2|1790.2|1793.2|1790.2|1794.2|1791.2|1791.8|1788.8|342
1642095900000|2022-01-13 17:45:00|1792.4|1789.4|1793.2|1790.2|1793.2|1790.2|1790.8|1787.8|408
1642096200000|2022-01-13 17:50:00|1793.8|1790.8|1795.5|1792.5|1796.9|1793.9|1791.4|1788.4|3174
1642096500000|2022-01-13 17:55:00|1795.9|1792.9|1796.9|1793.9|1798.9|1795.9|1794.9|1791.9|1554
1642096800000|2022-01-13 18:00:00|1797|1794|1797|1794|1797|1794|1797|1794|1
1642149000000|2022-01-14 08:30:00|1800.4|1797.4|1799.4|1796.4|1801.9|1798.9|1798.4|1795.4|197
1642149300000|2022-01-14 08:35:00|1799.9|1796.9|1799.8|1796.8|1800.2|1797.2|1796.8|1793.8|213
1642149600000|2022-01-14 08:40:00|1799.7|1796.7|1800.4|1797.4|1801.4|1798.4|1798.3|1795.3|110
1642149900000|2022-01-14 08:45:00|1801.4|1798.4|1803.1|1800.1|1804.4|1801.4|1801.4|1798.4|133
1642150200000|2022-01-14 08:50:00|1803.4|1800.4|1801.8|1798.8|1803.4|1800.4|1801.1|1798.1|24
1642150500000|2022-01-14 08:55:00|1801.4|1798.4|1800.8|1797.8|1802.4|1799.4|1800.8|1797.8|25
1642150800000|2022-01-14 09:00:00|1800.4|1797.4|1797.8|1794.8|1800.4|1797.4|1797.8|1794.8|49
1642151100000|2022-01-14 09:05:00|1796.8|1793.8|1795.8|1792.8|1796.8|1793.8|1795.8|1792.8|74
1642151400000|2022-01-14 09:10:00|1795.3|1792.3|1794.4|1791.4|1795.3|1792.3|1793.4|1790.4|78
1642151700000|2022-01-14 09:15:00|1794.8|1791.8|1793.2|1790.2|1794.8|1791.8|1791.3|1788.3|70
1642152000000|2022-01-14 09:20:00|1792.8|1789.8|1794.2|1791.2|1795.5|1792.5|1792.3|1789.3|97
1642152300000|2022-01-14 09:25:00|1793.7|1790.7|1791.2|1788.2|1793.7|1790.7|1790.8|1787.8|85
1642152600000|2022-01-14 09:30:00|1791.3|1788.3|1791.8|1788.8|1793.2|1790.2|1791.2|1788.2|72
1642152900000|2022-01-14 09:35:00|1791.9|1788.9|1795.4|1792.4|1796.1|1793.1|1791.9|1788.9|53
1642153200000|2022-01-14 09:40:00|1795.2|1792.2|1795.1|1792.1|1795.9|1792.9|1794.8|1791.8|42
1642153500000|2022-01-14 09:45:00|1795.4|1792.4|1793.4|1790.4|1795.4|1792.4|1793.4|1790.4|21
1642153800000|2022-01-14 09:50:00|1793.1|1790.1|1792.8|1789.8|1793.4|1790.4|1792.8|1789.8|24
1642154100000|2022-01-14 09:55:00|1793.4|1790.4|1793.8|1790.8|1794.3|1791.3|1793.3|1790.3|32
1642154400000|2022-01-14 10:00:00|1792.4|1789.4|1789.8|1786.8|1792.4|1789.4|1789.8|1786.8|34
1642154700000|2022-01-14 10:05:00|1790.4|1787.4|1792.4|1789.4|1792.8|1789.8|1790.4|1787.4|39
1642155000000|2022-01-14 10:10:00|1792.3|1789.3|1791.1|1788.1|1793.8|1790.8|1791.1|1788.1|84
1642155300000|2022-01-14 10:15:00|1791.4|1788.4|1790.4|1787.4|1792.1|1789.1|1790.4|1787.4|141
1642155600000|2022-01-14 10:20:00|1790.8|1787.8|1791.8|1788.8|1792.1|1789.1|1790.8|1787.8|22
1642155900000|2022-01-14 10:25:00|1792.1|1789.1|1790.8|1787.8|1792.8|1789.8|1790.8|1787.8|21
1642156200000|2022-01-14 10:30:00|1790.9|1787.9|1790.8|1787.8|1791.8|1788.8|1790.8|1787.8|24
1642156500000|2022-01-14 10:35:00|1790.4|1787.4|1792.9|1789.9|1792.9|1789.9|1790.4|1787.4|66
1642156800000|2022-01-14 10:40:00|1793.1|1790.1|1793.8|1790.8|1794.4|1791.4|1793.1|1790.1|28
1642157100000|2022-01-14 10:45:00|1794.1|1791.1|1794.8|1791.8|1794.8|1791.8|1793.8|1790.8|28
1642157400000|2022-01-14 10:50:00|1794.4|1791.4|1796.8|1793.8|1796.8|1793.8|1794.4|1791.4|16
1642157700000|2022-01-14 10:55:00|1796.4|1793.4|1799.1|1796.1|1799.5|1796.5|1796.4|1793.4|447
1642158000000|2022-01-14 11:00:00|1799.6|1796.6|1799.5|1796.5|1800.9|1797.9|1799.4|1796.4|132
1642158300000|2022-01-14 11:05:00|1798.5|1795.5|1796.5|1793.5|1798.5|1795.5|1796.1|1793.1|46
1642158600000|2022-01-14 11:10:00|1797.1|1794.1|1797.8|1794.8|1798.1|1795.1|1796.1|1793.1|157
1642158900000|2022-01-14 11:15:00|1797.6|1794.6|1798.1|1795.1|1798.1|1795.1|1797.5|1794.5|10
1642159200000|2022-01-14 11:20:00|1797.8|1794.8|1798.5|1795.5|1799.5|1796.5|1797.8|1794.8|59
1642159500000|2022-01-14 11:25:00|1797.9|1794.9|1797.5|1794.5|1797.9|1794.9|1796.9|1793.9|50
1642159800000|2022-01-14 11:30:00|1797.1|1794.1|1796.5|1793.5|1797.5|1794.5|1796.5|1793.5|9
1642160100000|2022-01-14 11:35:00|||||||||9
1642160400000|2022-01-14 11:40:00|1797.5|1794.5|1797.5|1794.5|1797.5|1794.5|1797.5|1794.5|36
1642160700000|2022-01-14 11:45:00|1797.2|1794.2|1796.5|1793.5|1797.2|1794.2|1796.5|1793.5|13
1642161000000|2022-01-14 11:50:00|1797.2|1794.2|1797.5|1794.5|1797.5|1794.5|1797.2|1794.2|35
1642161300000|2022-01-14 11:55:00|||||||||7
1642161600000|2022-01-14 12:00:00|1797.1|1794.1|1796.8|1793.8|1798.5|1795.5|1796.8|1793.8|407
1642161900000|2022-01-14 12:05:00|1797.8|1794.8|1797.8|1794.8|1797.8|1794.8|1796.8|1793.8|16
1642162200000|2022-01-14 12:10:00|1798|1795|1799.8|1796.8|1799.8|1796.8|1798|1795|48
1642162500000|2022-01-14 12:15:00|1800.8|1797.8|1800.8|1797.8|1800.8|1797.8|1800.8|1797.8|18
1642162800000|2022-01-14 12:20:00|||||||||19
1642163100000|2022-01-14 12:25:00|1799.8|1796.8|1796.8|1793.8|1799.8|1796.8|1796.8|1793.8|31
1642163400000|2022-01-14 12:30:00|1795.8|1792.8|1799.3|1796.3|1799.4|1796.4|1795.8|1792.8|102
1642163700000|2022-01-14 12:35:00|1799.4|1796.4|1798.8|1795.8|1799.8|1796.8|1798.3|1795.3|30
1642164000000|2022-01-14 12:40:00|1798.9|1795.9|1800.3|1797.3|1800.8|1797.8|1798.8|1795.8|29
1642164300000|2022-01-14 12:45:00|1800.4|1797.4|1799.8|1796.8|1800.8|1797.8|1799.4|1796.4|19
1642164600000|2022-01-14 12:50:00|1799.4|1796.4|1799.8|1796.8|1799.8|1796.8|1798.8|1795.8|36
1642164900000|2022-01-14 12:55:00|1801.4|1798.4|1798.8|1795.8|1801.8|1798.8|1798.8|1795.8|127
1642165200000|2022-01-14 13:00:00|1797.8|1794.8|1795.8|1792.8|1797.8|1794.8|1795.8|1792.8|369
1642165500000|2022-01-14 13:05:00|1794.8|1791.8|1793.1|1790.1|1797.5|1794.5|1792.8|1789.8|431
1642165800000|2022-01-14 13:10:00|1793.5|1790.5|1798.5|1795.5|1798.6|1795.6|1793.1|1790.1|271
1642166100000|2022-01-14 13:15:00|1798.8|1795.8|1799.8|1796.8|1799.8|1796.8|1798.5|1795.5|204
1642166400000|2022-01-14 13:20:00|1799.5|1796.5|1800.5|1797.5|1803.1|1800.1|1799.5|1796.5|263
1642166700000|2022-01-14 13:25:00|1800.1|1797.1|1798.8|1795.8|1800.5|1797.5|1798.5|1795.5|130
1642167000000|2022-01-14 13:30:00|1799.5|1796.5|1800.8|1797.8|1800.8|1797.8|1797.5|1794.5|269
1642167300000|2022-01-14 13:35:00|1800.5|1797.5|1799.8|1796.8|1800.5|1797.5|1798.5|1795.5|184
1642167600000|2022-01-14 13:40:00|1800.8|1797.8|1799.8|1796.8|1804.8|1801.8|1799.8|1796.8|650
1642167900000|2022-01-14 13:45:00|1800.5|1797.5|1798.8|1795.8|1800.8|1797.8|1798.5|1795.5|179
1642168200000|2022-01-14 13:50:00|1798.5|1795.5|1797.5|1794.5|1798.5|1795.5|1797.1|1794.1|73
1642168500000|2022-01-14 13:55:00|1797.9|1794.9|1799.5|1796.5|1799.5|1796.5|1797.5|1794.5|212
1642168800000|2022-01-14 14:00:00|1799.1|1796.1|1799.4|1796.4|1800.8|1797.8|1797.6|1794.6|486
1642169100000|2022-01-14 14:05:00|1798.8|1795.8|1799|1796|1799|1796|1795.8|1792.8|168
1642169400000|2022-01-14 14:10:00|1799.4|1796.4|1798.9|1795.9|1800|1797|1798.8|1795.8|201
1642169700000|2022-01-14 14:15:00|1799|1796|1799|1796|1802.4|1799.4|1799|1796|1045
1642170000000|2022-01-14 14:20:00|1799.4|1796.4|1801|1798|1801.9|1798.9|1797.8|1794.8|134
1642170300000|2022-01-14 14:25:00|1801.8|1798.8|1803.8|1800.8|1804|1801|1801|1798|1031
1642170600000|2022-01-14 14:30:00|1802.8|1799.8|1803|1800|1803.8|1800.8|1801.8|1798.8|458
1642170900000|2022-01-14 14:35:00|1803.4|1800.4|1803|1800|1805.8|1802.8|1801.8|1798.8|519
1642171200000|2022-01-14 14:40:00|1802.8|1799.8|1803.8|1800.8|1804.9|1801.9|1802|1799|535
1642171500000|2022-01-14 14:45:00|1803.4|1800.4|1805|1802|1806|1803|1802.8|1799.8|229
1642171800000|2022-01-14 14:50:00|1806|1803|1803|1800|1806|1803|1803|1800|252
1642172100000|2022-01-14 14:55:00|1803.8|1800.8|1802.8|1799.8|1804.8|1801.8|1802.8|1799.8|145
1642172400000|2022-01-14 15:00:00|1802.5|1799.5|1801.8|1798.8|1802.8|1799.8|1800.4|1797.4|306
1642172700000|2022-01-14 15:05:00|1802|1799|1800.8|1797.8|1802.8|1799.8|1800.8|1797.8|241
1642173000000|2022-01-14 15:10:00|1801.4|1798.4|1804|1801|1804|1801|1801.4|1798.4|523
1642173300000|2022-01-14 15:15:00|1804.4|1801.4|1805|1802|1805|1802|1803.9|1800.9|255
1642173600000|2022-01-14 15:20:00|1804.7|1801.7|1808.2|1805.2|1809.3|1806.3|1804.3|1801.3|482
1642173900000|2022-01-14 15:25:00|1808.3|1805.3|1808|1805|1808.3|1805.3|1807|1804|185
1642174200000|2022-01-14 15:30:00|1807.3|1804.3|1807.7|1804.7|1808|1805|1807|1804|472
1642174500000|2022-01-14 15:35:00|1807.3|1804.3|1810.3|1807.3|1811.7|1808.7|1807.3|1804.3|438
1642174800000|2022-01-14 15:40:00|1811.3|1808.3|1811.3|1808.3|1811.3|1808.3|1809.3|1806.3|252
1642175100000|2022-01-14 15:45:00|1811|1808|1811.3|1808.3|1812.3|1809.3|1810.3|1807.3|307
1642175400000|2022-01-14 15:50:00|1811.7|1808.7|1811.3|1808.3|1812.3|1809.3|1810.3|1807.3|202
1642175700000|2022-01-14 15:55:00|1812.3|1809.3|1812.7|1809.7|1813.3|1810.3|1811.3|1808.3|401
1642176000000|2022-01-14 16:00:00|1813.3|1810.3|1813.3|1810.3|1814.3|1811.3|1812.3|1809.3|712
1642176300000|2022-01-14 16:05:00|1812.7|1809.7|1814.3|1811.3|1814.3|1811.3|1812.3|1809.3|175
1642176600000|2022-01-14 16:10:00|1814|1811|1815.6|1812.6|1816.3|1813.3|1813.3|1810.3|985
1642176900000|2022-01-14 16:15:00|1815.9|1812.9|1815.9|1812.9|1816.6|1813.6|1814.9|1811.9|333
1642177200000|2022-01-14 16:20:00|1816.3|1813.3|1818.3|1815.3|1818.3|1815.3|1815.3|1812.3|533
1642177500000|2022-01-14 16:25:00|1817.3|1814.3|1819|1816|1820.3|1817.3|1817.3|1814.3|576
1642177800000|2022-01-14 16:30:00|1819.3|1816.3|1817.3|1814.3|1820|1817|1816|1813|464
1642178100000|2022-01-14 16:35:00|1817.7|1814.7|1819.3|1816.3|1819.3|1816.3|1817.7|1814.7|229
1642178400000|2022-01-14 16:40:00|1819.7|1816.7|1820.3|1817.3|1820.7|1817.7|1819.3|1816.3|311
1642178700000|2022-01-14 16:45:00|1820.7|1817.7|1819.7|1816.7|1821.3|1818.3|1819.3|1816.3|414
1642179000000|2022-01-14 16:50:00|1820|1817|1820.3|1817.3|1820.3|1817.3|1819.7|1816.7|207
1642179300000|2022-01-14 16:55:00|1821.3|1818.3|1820.3|1817.3|1821.3|1818.3|1820.3|1817.3|220
1642179600000|2022-01-14 17:00:00|1820.2|1817.2|1819.3|1816.3|1820.3|1817.3|1819.3|1816.3|258
1642179900000|2022-01-14 17:05:00|1820.3|1817.3|1817.3|1814.3|1820.3|1817.3|1817.3|1814.3|532
1642180200000|2022-01-14 17:10:00|1816.3|1813.3|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|185
1642180500000|2022-01-14 17:15:00|1817|1814|1816.7|1813.7|1817.3|1814.3|1816.3|1813.3|293
1642180800000|2022-01-14 17:20:00|1817|1814|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|274
1642181100000|2022-01-14 17:25:00|1817.7|1814.7|1816|1813|1817.7|1814.7|1815.3|1812.3|354
1642181400000|2022-01-14 17:30:00|1816.4|1813.4|1815|1812|1816.7|1813.7|1815|1812|225
1642181700000|2022-01-14 17:35:00|1815.3|1812.3|1816|1813|1816|1813|1815.3|1812.3|186
1642182000000|2022-01-14 17:40:00|1815|1812|1816|1813|1816|1813|1815|1812|215
1642182300000|2022-01-14 17:45:00|1818|1815|1820.3|1817.3|1821|1818|1818|1815|1118
1642182600000|2022-01-14 17:50:00|1820|1817|1815.3|1812.3|1820.3|1817.3|1814.7|1811.7|3038
1642182900000|2022-01-14 17:55:00|1815.6|1812.6|1816.1|1813.1|1816.9|1813.9|1814.6|1811.6|1294
1642494600000|2022-01-18 08:30:00|1829.1|1826.1|1833.1|1830.1|1835.2|1832.2|1827.7|1824.7|2061
1642494900000|2022-01-18 08:35:00|1833|1830|1836|1833|1836|1833|1833|1830|398
1642495200000|2022-01-18 08:40:00|1835.9|1832.9|1834.4|1831.4|1836|1833|1834.4|1831.4|120
1642495500000|2022-01-18 08:45:00|1835|1832|1835.7|1832.7|1836.4|1833.4|1833|1830|287
1642495800000|2022-01-18 08:50:00|1835.2|1832.2|1835|1832|1836.4|1833.4|1834.4|1831.4|152
1642496100000|2022-01-18 08:55:00|1835.4|1832.4|1837|1834|1837|1834|1835.4|1832.4|153
1642496400000|2022-01-18 09:00:00|1836.9|1833.9|1834.7|1831.7|1838|1835|1834.7|1831.7|255
1642496700000|2022-01-18 09:05:00|1834.2|1831.2|1832.2|1829.2|1834.7|1831.7|1831.5|1828.5|179
1642497000000|2022-01-18 09:10:00|1831.9|1828.9|1831.9|1828.9|1831.9|1828.9|1831.2|1828.2|80
1642497300000|2022-01-18 09:15:00|1832.2|1829.2|1833.5|1830.5|1834.5|1831.5|1831.5|1828.5|178
1642497600000|2022-01-18 09:20:00|1832.9|1829.9|1839|1836|1839|1836|1832.9|1829.9|640
1642497900000|2022-01-18 09:25:00|1839.2|1836.2|1839.4|1836.4|1842|1839|1839.2|1836.2|404
1642498200000|2022-01-18 09:30:00|1839|1836|1841.4|1838.4|1841.4|1838.4|1838.7|1835.7|177
1642498500000|2022-01-18 09:35:00|1841|1838|1842|1839|1843|1840|1841|1838|130
1642498800000|2022-01-18 09:40:00|1842.4|1839.4|1842.7|1839.7|1843|1840|1842|1839|93
1642499100000|2022-01-18 09:45:00|1842.3|1839.3|1846.2|1843.2|1846.6|1843.6|1842.3|1839.3|266
1642499400000|2022-01-18 09:50:00|1846.6|1843.6|1843|1840|1847.2|1844.2|1842|1839|344
1642499700000|2022-01-18 09:55:00|1843.3|1840.3|1845|1842|1845|1842|1843|1840|178
1642500000000|2022-01-18 10:00:00|1845.2|1842.2|1847|1844|1848.2|1845.2|1845.2|1842.2|343
1642500300000|2022-01-18 10:05:00|1846.6|1843.6|1847.2|1844.2|1848|1845|1845.6|1842.6|145
1642500600000|2022-01-18 10:10:00|1847.6|1844.6|1849|1846|1849.2|1846.2|1846.2|1843.2|312
1642500900000|2022-01-18 10:15:00|1849.2|1846.2|1849.8|1846.8|1850|1847|1849|1846|187
1642501200000|2022-01-18 10:20:00|1849.7|1846.7|1851.7|1848.7|1851.7|1848.7|1849.7|1846.7|126
1642501500000|2022-01-18 10:25:00|1852.7|1849.7|1850.7|1847.7|1852.7|1849.7|1850.5|1847.5|544
1642501800000|2022-01-18 10:30:00|1851.5|1848.5|1852.2|1849.2|1852.5|1849.5|1851.2|1848.2|265
1642502100000|2022-01-18 10:35:00|1851.8|1848.8|1851.2|1848.2|1852.2|1849.2|1851.2|1848.2|170
1642502400000|2022-01-18 10:40:00|1851.3|1848.3|1851.5|1848.5|1852.2|1849.2|1851.2|1848.2|98
1642502700000|2022-01-18 10:45:00|1852.2|1849.2|1851.8|1848.8|1852.2|1849.2|1851.5|1848.5|70
1642503000000|2022-01-18 10:50:00|1852.2|1849.2|1853.2|1850.2|1853.2|1850.2|1851.8|1848.8|104
1642503300000|2022-01-18 10:55:00|1853|1850|1848|1845|1853|1850|1848|1845|608
1642503600000|2022-01-18 11:00:00|1848.3|1845.3|1850|1847|1850|1847|1848|1845|269
1642503900000|2022-01-18 11:05:00|1849.6|1846.6|1848.3|1845.3|1850|1847|1846.5|1843.5|299
1642504200000|2022-01-18 11:10:00|1849.1|1846.1|1848.7|1845.7|1849.3|1846.3|1848.3|1845.3|88
1642504500000|2022-01-18 11:15:00|1849.3|1846.3|1847.7|1844.7|1849.3|1846.3|1847.7|1844.7|34
1642504800000|2022-01-18 11:20:00|1847|1844|1848.7|1845.7|1848.7|1845.7|1847|1844|81
1642505100000|2022-01-18 11:25:00|1848|1845|1848|1845|1848.3|1845.3|1847.3|1844.3|248
1642505400000|2022-01-18 11:30:00|1847|1844|1845|1842|1847|1844|1845|1842|133
1642505700000|2022-01-18 11:35:00|1845.5|1842.5|1846|1843|1846|1843|1845.5|1842.5|27
1642506000000|2022-01-18 11:40:00|1846.6|1843.6|1847|1844|1848|1845|1846|1843|79
1642506300000|2022-01-18 11:45:00|1846.2|1843.2|1842.7|1839.7|1846.2|1843.2|1841.7|1838.7|563
1642506600000|2022-01-18 11:50:00|1843.2|1840.2|1843.7|1840.7|1845.3|1842.3|1842.7|1839.7|158
1642506900000|2022-01-18 11:55:00|1843.3|1840.3|1844.7|1841.7|1846|1843|1843.3|1840.3|119
1642507200000|2022-01-18 12:00:00|1846|1843|1848|1845|1848.6|1845.6|1846|1843|118
1642507500000|2022-01-18 12:05:00|1848.2|1845.2|1849.5|1846.5|1850.8|1847.8|1848.2|1845.2|352
1642507800000|2022-01-18 12:10:00|1849.8|1846.8|1848.5|1845.5|1849.8|1846.8|1848.5|1845.5|398
1642508100000|2022-01-18 12:15:00|1848|1845|1848.8|1845.8|1848.8|1845.8|1847.5|1844.5|168
1642508400000|2022-01-18 12:20:00|1848.1|1845.1|1847.5|1844.5|1848.5|1845.5|1847.5|1844.5|51
1642508700000|2022-01-18 12:25:00|1848.5|1845.5|1848.5|1845.5|1848.8|1845.8|1847.5|1844.5|45
1642509000000|2022-01-18 12:30:00|1848.8|1845.8|1848.8|1845.8|1849.5|1846.5|1848.5|1845.5|65
1642509300000|2022-01-18 12:35:00|1849.5|1846.5|1845.8|1842.8|1849.5|1846.5|1845.2|1842.2|228
1642509600000|2022-01-18 12:40:00|1846.2|1843.2|1844.2|1841.2|1846.8|1843.8|1844.2|1841.2|177
1642509900000|2022-01-18 12:45:00|1844.8|1841.8|1843.6|1840.6|1845.5|1842.5|1843|1840|146
1642510200000|2022-01-18 12:50:00|1844|1841|1844.6|1841.6|1845.6|1842.6|1844|1841|57
1642510500000|2022-01-18 12:55:00|1844.1|1841.1|1841.6|1838.6|1844.2|1841.2|1841|1838|108
1642510800000|2022-01-18 13:00:00|1842|1839|1847.2|1844.2|1849|1846|1842|1839|430
1642511100000|2022-01-18 13:05:00|1848.2|1845.2|1852.5|1849.5|1853.5|1850.5|1848.2|1845.2|391
1642511400000|2022-01-18 13:10:00|1853.8|1850.8|1855.7|1852.7|1856.1|1853.1|1852.5|1849.5|655
1642511700000|2022-01-18 13:15:00|1856.1|1853.1|1854.9|1851.9|1857.7|1854.7|1851.9|1848.9|1632
1642512000000|2022-01-18 13:20:00|1854.7|1851.7|1850.8|1847.8|1854.8|1851.8|1850.7|1847.7|652
1642512300000|2022-01-18 13:25:00|1850.9|1847.9|1854.7|1851.7|1854.9|1851.9|1850.7|1847.7|503
1642512600000|2022-01-18 13:30:00|1854.8|1851.8|1854.7|1851.7|1856.9|1853.9|1854.7|1851.7|656
1642512900000|2022-01-18 13:35:00|1855.1|1852.1|1856.7|1853.7|1857.7|1854.7|1854.7|1851.7|357
1642513200000|2022-01-18 13:40:00|1856.1|1853.1|1854.7|1851.7|1856.7|1853.7|1853.7|1850.7|282
1642513500000|2022-01-18 13:45:00|1854.4|1851.4|1854.4|1851.4|1854.7|1851.7|1852.4|1849.4|373
1642513800000|2022-01-18 13:50:00|1853.7|1850.7|1853.6|1850.6|1854.4|1851.4|1853.4|1850.4|176
1642514100000|2022-01-18 13:55:00|1853.4|1850.4|1854.4|1851.4|1856.1|1853.1|1853.4|1850.4|158
1642514400000|2022-01-18 14:00:00|1854.6|1851.6|1850.3|1847.3|1855.4|1852.4|1849.3|1846.3|580
1642514700000|2022-01-18 14:05:00|1850.4|1847.4|1848.4|1845.4|1850.4|1847.4|1846.3|1843.3|379
1642515000000|2022-01-18 14:10:00|1847.8|1844.8|1844.8|1841.8|1847.8|1844.8|1844.3|1841.3|383
1642515300000|2022-01-18 14:15:00|1844.2|1841.2|1844.8|1841.8|1845.8|1842.8|1842.3|1839.3|391
1642515600000|2022-01-18 14:20:00|1845.2|1842.2|1844.8|1841.8|1845.8|1842.8|1844.2|1841.2|243
1642515900000|2022-01-18 14:25:00|1844.4|1841.4|1846.4|1843.4|1846.4|1843.4|1844.4|1841.4|140
1642516200000|2022-01-18 14:30:00|1845.8|1842.8|1842.8|1839.8|1846.4|1843.4|1842.3|1839.3|372
1642516500000|2022-01-18 14:35:00|1843.4|1840.4|1847.1|1844.1|1847.7|1844.7|1842.8|1839.8|596
1642516800000|2022-01-18 14:40:00|1846.7|1843.7|1843.6|1840.6|1847.7|1844.7|1843.4|1840.4|415
1642517100000|2022-01-18 14:45:00|1843.7|1840.7|1846.7|1843.7|1847.1|1844.1|1843.4|1840.4|369
1642517400000|2022-01-18 14:50:00|1846.3|1843.3|1845.1|1842.1|1846.3|1843.3|1844.4|1841.4|209
1642517700000|2022-01-18 14:55:00|1845.4|1842.4|1844.4|1841.4|1846.1|1843.1|1843.4|1840.4|340
1642518000000|2022-01-18 15:00:00|1844.7|1841.7|1847.4|1844.4|1848.4|1845.4|1844.7|1841.7|274
1642518300000|2022-01-18 15:05:00|1850.7|1847.7|1851.3|1848.3|1852.7|1849.7|1849.7|1846.7|266
1642518600000|2022-01-18 15:10:00|1851.7|1848.7|1852.7|1849.7|1853.9|1850.9|1851.7|1848.7|322
1642518900000|2022-01-18 15:15:00|1852.9|1849.9|1852.3|1849.3|1853.9|1850.9|1851.9|1848.9|220
1642519200000|2022-01-18 15:20:00|1852.7|1849.7|1852.7|1849.7|1853.9|1850.9|1852.7|1849.7|336
1642519500000|2022-01-18 15:25:00|1853.7|1850.7|1854.7|1851.7|1855.3|1852.3|1853.7|1850.7|447
1642519800000|2022-01-18 15:30:00|1854.9|1851.9|1856.7|1853.7|1856.7|1853.7|1854.7|1851.7|627
1642520100000|2022-01-18 15:35:00|1855.7|1852.7|1853.4|1850.4|1856.1|1853.1|1853.4|1850.4|460
1642520400000|2022-01-18 15:40:00|1853.7|1850.7|1857.7|1854.7|1857.7|1854.7|1853.7|1850.7|459
1642520700000|2022-01-18 15:45:00|1856.7|1853.7|1856.4|1853.4|1857.7|1854.7|1855.7|1852.7|206
1642521000000|2022-01-18 15:50:00|1856.6|1853.6|1857.7|1854.7|1857.7|1854.7|1855.7|1852.7|193
1642521300000|2022-01-18 15:55:00|1857.4|1854.4|1857.4|1854.4|1857.4|1854.4|1856.7|1853.7|223
1642521600000|2022-01-18 16:00:00|1857.7|1854.7|1854.7|1851.7|1857.7|1854.7|1853.7|1850.7|384
1642521900000|2022-01-18 16:05:00|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|282
1642522200000|2022-01-18 16:10:00|||||||||173
1642522500000|2022-01-18 16:15:00|1853.9|1850.9|1853.7|1850.7|1854.7|1851.7|1853.7|1850.7|328
1642522800000|2022-01-18 16:20:00|1853.9|1850.9|1853.7|1850.7|1854.7|1851.7|1852.1|1849.1|272
1642523100000|2022-01-18 16:25:00|1853.4|1850.4|1854.7|1851.7|1854.7|1851.7|1853.4|1850.4|282
1642523400000|2022-01-18 16:30:00|1854.4|1851.4|1850.7|1847.7|1854.7|1851.7|1850.7|1847.7|425
1642523700000|2022-01-18 16:35:00|1851.4|1848.4|1851.7|1848.7|1851.7|1848.7|1850.7|1847.7|289
1642524000000|2022-01-18 16:40:00|1851.6|1848.6|1850.7|1847.7|1851.6|1848.6|1850.7|1847.7|173
1642524300000|2022-01-18 16:45:00|1851|1848|1854.7|1851.7|1855.7|1852.7|1851|1848|555
1642524600000|2022-01-18 16:50:00|1855|1852|1856.7|1853.7|1856.7|1853.7|1854.7|1851.7|518
1642524900000|2022-01-18 16:55:00|1856.4|1853.4|1857|1854|1857.4|1854.4|1856|1853|250
1642525200000|2022-01-18 17:00:00|1857.4|1854.4|1858.7|1855.7|1859.7|1856.7|1856.4|1853.4|600
1642525500000|2022-01-18 17:05:00|1858|1855|1856.8|1853.8|1858.7|1855.7|1856.4|1853.4|265
1642525800000|2022-01-18 17:10:00|1856.9|1853.9|1855.2|1852.2|1857.2|1854.2|1854.2|1851.2|350
1642526100000|2022-01-18 17:15:00|1855.3|1852.3|1854.8|1851.8|1857.4|1854.4|1854.2|1851.2|261
1642526400000|2022-01-18 17:20:00|1854.7|1851.7|1854.2|1851.2|1855.2|1852.2|1853.8|1850.8|175
1642526700000|2022-01-18 17:25:00|1854.1|1851.1|1852.9|1849.9|1854.2|1851.2|1850.9|1847.9|379
1642527000000|2022-01-18 17:30:00|1852.6|1849.6|1850.9|1847.9|1852.6|1849.6|1849.7|1846.7|546
1642527300000|2022-01-18 17:35:00|1851.7|1848.7|1850.7|1847.7|1851.7|1848.7|1849.7|1846.7|267
1642527600000|2022-01-18 17:40:00|1850.4|1847.4|1851.9|1848.9|1852.7|1849.7|1849.7|1846.7|199
1642527900000|2022-01-18 17:45:00|1852.7|1849.7|1856.7|1853.7|1856.9|1853.9|1852.3|1849.3|956
1642528200000|2022-01-18 17:50:00|1856.9|1853.9|1849.2|1846.2|1856.9|1853.9|1846.3|1843.3|3935
1642528500000|2022-01-18 17:55:00|1848.2|1845.2|1843.8|1840.8|1850.2|1847.2|1843.8|1840.8|1045
1642581000000|2022-01-19 08:30:00|1854.3|1851.3|1858.9|1855.9|1859.3|1856.3|1854.3|1851.3|480
1642581300000|2022-01-19 08:35:00|1859.1|1856.1|1860.1|1857.1|1863.1|1860.1|1858.9|1855.9|495
1642581600000|2022-01-19 08:40:00|1859.6|1856.6|1860.4|1857.4|1860.6|1857.6|1858.9|1855.9|97
1642581900000|2022-01-19 08:45:00|1860.6|1857.6|1859.6|1856.6|1861.1|1858.1|1858.9|1855.9|48
1642582200000|2022-01-19 08:50:00|1859.9|1856.9|1860.6|1857.6|1860.6|1857.6|1859.6|1856.6|48
1642582500000|2022-01-19 08:55:00|1861.4|1858.4|1859.6|1856.6|1861.6|1858.6|1859.6|1856.6|74
1642582800000|2022-01-19 09:00:00|1859.8|1856.8|1860.3|1857.3|1860.3|1857.3|1859.6|1856.6|302
1642583100000|2022-01-19 09:05:00|1860.8|1857.8|1860.3|1857.3|1861.3|1858.3|1859.9|1856.9|99
1642583400000|2022-01-19 09:10:00|1859.8|1856.8|1859.7|1856.7|1860.2|1857.2|1859.2|1856.2|106
1642583700000|2022-01-19 09:15:00|1859.3|1856.3|1859.7|1856.7|1859.7|1856.7|1859.3|1856.3|15
1642584000000|2022-01-19 09:20:00|1860.3|1857.3|1861.3|1858.3|1861.3|1858.3|1860.1|1857.1|82
1642584300000|2022-01-19 09:25:00|1862.3|1859.3|1862.3|1859.3|1862.3|1859.3|1862.3|1859.3|72
1642584600000|2022-01-19 09:30:00|1863.3|1860.3|1863.9|1860.9|1864.9|1861.9|1863.3|1860.3|631
1642584900000|2022-01-19 09:35:00|1864.3|1861.3|1863.3|1860.3|1865.5|1862.5|1863.3|1860.3|330
1642585200000|2022-01-19 09:40:00|1862.7|1859.7|1863.3|1860.3|1863.3|1860.3|1862.3|1859.3|130
1642585500000|2022-01-19 09:45:00|1862.9|1859.9|1863.1|1860.1|1863.3|1860.3|1862.7|1859.7|92
1642585800000|2022-01-19 09:50:00|1862.7|1859.7|1862.3|1859.3|1863.1|1860.1|1861.3|1858.3|228
1642586100000|2022-01-19 09:55:00|1862.4|1859.4|1861.7|1858.7|1862.4|1859.4|1861.3|1858.3|133
1642586400000|2022-01-19 10:00:00|1861.3|1858.3|1860.3|1857.3|1861.7|1858.7|1859.3|1856.3|129
1642586700000|2022-01-19 10:05:00|1861.3|1858.3|1862.3|1859.3|1862.5|1859.5|1861.3|1858.3|51
1642587000000|2022-01-19 10:10:00|1861.3|1858.3|1861.3|1858.3|1861.3|1858.3|1860.4|1857.4|28
1642587300000|2022-01-19 10:15:00|1860.9|1857.9|1861.9|1858.9|1862.5|1859.5|1860.9|1857.9|95
1642587600000|2022-01-19 10:20:00|1861.5|1858.5|1861.5|1858.5|1861.9|1858.9|1860.9|1857.9|21
1642587900000|2022-01-19 10:25:00|1861.9|1858.9|1862.5|1859.5|1862.5|1859.5|1861.5|1858.5|22
1642588200000|2022-01-19 10:30:00|||||||||19
1642588500000|2022-01-19 10:35:00|1862.4|1859.4|1862.5|1859.5|1862.5|1859.5|1861.9|1858.9|101
1642588800000|2022-01-19 10:40:00|1863.3|1860.3|1863.5|1860.5|1863.5|1860.5|1863.3|1860.3|202
1642589100000|2022-01-19 10:45:00|1864.5|1861.5|1864.5|1861.5|1864.9|1861.9|1864.5|1861.5|211
1642589400000|2022-01-19 10:50:00|1864.4|1861.4|1864.3|1861.3|1864.5|1861.5|1864.3|1861.3|29
1642589700000|2022-01-19 10:55:00|1863.9|1860.9|1864.5|1861.5|1864.5|1861.5|1863.9|1860.9|18
1642590000000|2022-01-19 11:00:00|1864.3|1861.3|1864.3|1861.3|1865.5|1862.5|1863.9|1860.9|110
1642590300000|2022-01-19 11:05:00|1864.4|1861.4|1864.3|1861.3|1864.5|1861.5|1864.3|1861.3|34
1642590600000|2022-01-19 11:10:00|1863.9|1860.9|1864.3|1861.3|1864.3|1861.3|1863.9|1860.9|3
1642590900000|2022-01-19 11:15:00|1863.9|1860.9|1865.5|1862.5|1865.5|1862.5|1863.3|1860.3|160
1642591200000|2022-01-19 11:20:00|1865.9|1862.9|1865.3|1862.3|1865.9|1862.9|1864.5|1861.5|534
1642591500000|2022-01-19 11:25:00|1865.5|1862.5|1867.5|1864.5|1867.5|1864.5|1865.4|1862.4|568
1642591800000|2022-01-19 11:30:00|1868.5|1865.5|1867.5|1864.5|1868.5|1865.5|1867.5|1864.5|115
1642592100000|2022-01-19 11:35:00|1867.9|1864.9|1868.8|1865.8|1869.5|1866.5|1867.5|1864.5|124
1642592400000|2022-01-19 11:40:00|1868.5|1865.5|1868.5|1865.5|1869.5|1866.5|1868.5|1865.5|133
1642592700000|2022-01-19 11:45:00|1868.2|1865.2|1867.8|1864.8|1868.2|1865.2|1867.8|1864.8|14
1642593000000|2022-01-19 11:50:00|1867.5|1864.5|1866.8|1863.8|1867.5|1864.5|1866.8|1863.8|109
1642593300000|2022-01-19 11:55:00|1866.5|1863.5|1866.8|1863.8|1867.2|1864.2|1866.5|1863.5|146
1642593600000|2022-01-19 12:00:00|1866.7|1863.7|1866.8|1863.8|1866.8|1863.8|1866|1863|128
1642593900000|2022-01-19 12:05:00|1867|1864|1867.8|1864.8|1867.8|1864.8|1867|1864|34
1642594200000|2022-01-19 12:10:00|1868.8|1865.8|1868.8|1865.8|1868.8|1865.8|1868.8|1865.8|93
1642594500000|2022-01-19 12:15:00|1868.3|1865.3|1869.1|1866.1|1870.8|1867.8|1868.3|1865.3|202
1642594800000|2022-01-19 12:20:00|1869.6|1866.6|1867.8|1864.8|1869.8|1866.8|1867.5|1864.5|85
1642595100000|2022-01-19 12:25:00|1867.5|1864.5|1867.5|1864.5|1868.5|1865.5|1866.5|1863.5|114
1642595400000|2022-01-19 12:30:00|1867.8|1864.8|1867.5|1864.5|1869.5|1866.5|1867.3|1864.3|151
1642595700000|2022-01-19 12:35:00|1867.9|1864.9|1867.1|1864.1|1867.9|1864.9|1866.9|1863.9|52
1642596000000|2022-01-19 12:40:00|1867.5|1864.5|1865.5|1862.5|1867.5|1864.5|1865.5|1862.5|26
1642596300000|2022-01-19 12:45:00|1865.4|1862.4|1864.5|1861.5|1865.4|1862.4|1863.9|1860.9|80
1642596600000|2022-01-19 12:50:00|1864.9|1861.9|1865.9|1862.9|1866.5|1863.5|1864.9|1861.9|94
1642596900000|2022-01-19 12:55:00|1864.9|1861.9|1866.3|1863.3|1867.9|1864.9|1863.9|1860.9|329
1642597200000|2022-01-19 13:00:00|1865.9|1862.9|1868.5|1865.5|1868.9|1865.9|1865.9|1862.9|159
1642597500000|2022-01-19 13:05:00|1868.9|1865.9|1866.9|1863.9|1869.5|1866.5|1866.9|1863.9|350
1642597800000|2022-01-19 13:10:00|1867.3|1864.3|1872.1|1869.1|1872.8|1869.8|1867.3|1864.3|1078
1642598100000|2022-01-19 13:15:00|1871.8|1868.8|1873.8|1870.8|1873.8|1870.8|1871.8|1868.8|472
1642598400000|2022-01-19 13:20:00|1874.1|1871.1|1872.8|1869.8|1874.1|1871.1|1872.8|1869.8|695
1642598700000|2022-01-19 13:25:00|1873.8|1870.8|1874.8|1871.8|1874.8|1871.8|1873.8|1870.8|291
1642599000000|2022-01-19 13:30:00|1874|1871|1873.4|1870.4|1874.4|1871.4|1872|1869|184
1642599300000|2022-01-19 13:35:00|1873.8|1870.8|1870.6|1867.6|1873.8|1870.8|1870.5|1867.5|637
1642599600000|2022-01-19 13:40:00|1870.8|1867.8|1874.1|1871.1|1874.1|1871.1|1870.8|1867.8|369
1642599900000|2022-01-19 13:45:00|1873.8|1870.8|1873.8|1870.8|1874.8|1871.8|1872.8|1869.8|380
1642600200000|2022-01-19 13:50:00|1873.5|1870.5|1870.8|1867.8|1873.5|1870.5|1870.8|1867.8|224
1642600500000|2022-01-19 13:55:00|1871.1|1868.1|1871.8|1868.8|1872.8|1869.8|1870.8|1867.8|277
1642600800000|2022-01-19 14:00:00|1872.8|1869.8|1870.8|1867.8|1872.8|1869.8|1870.8|1867.8|237
1642601100000|2022-01-19 14:05:00|1871.1|1868.1|1867.5|1864.5|1871.1|1868.1|1866.9|1863.9|414
1642601400000|2022-01-19 14:10:00|1867.9|1864.9|1868.3|1865.3|1871.5|1868.5|1867.9|1864.9|364
1642601700000|2022-01-19 14:15:00|1868.5|1865.5|1867.3|1864.3|1868.9|1865.9|1867.3|1864.3|97
1642602000000|2022-01-19 14:20:00|1867.2|1864.2|1861|1858|1867.3|1864.3|1859|1856|874
1642602300000|2022-01-19 14:25:00|1861.3|1858.3|1859.6|1856.6|1862.3|1859.3|1857|1854|213
1642602600000|2022-01-19 14:30:00|1860|1857|1864.4|1861.4|1865.3|1862.3|1860|1857|493
1642602900000|2022-01-19 14:35:00|1864.3|1861.3|1867.8|1864.8|1868.5|1865.5|1864.3|1861.3|758
1642603200000|2022-01-19 14:40:00|1868.1|1865.1|1867.8|1864.8|1869.8|1866.8|1866.8|1863.8|546
1642603500000|2022-01-19 14:45:00|1866.8|1863.8|1868|1865|1868.7|1865.7|1866.7|1863.7|687
1642603800000|2022-01-19 14:50:00|1867.7|1864.7|1871.5|1868.5|1871.9|1868.9|1867|1864|790
1642604100000|2022-01-19 14:55:00|1871.6|1868.6|1871.5|1868.5|1872.1|1869.1|1870.9|1867.9|405
1642604400000|2022-01-19 15:00:00|1871.1|1868.1|1871.8|1868.8|1873.2|1870.2|1871.1|1868.1|451
1642604700000|2022-01-19 15:05:00|1872.2|1869.2|1872.5|1869.5|1873.2|1870.2|1872.2|1869.2|401
1642605000000|2022-01-19 15:10:00|1871.5|1868.5|1870.5|1867.5|1872.2|1869.2|1870.2|1867.2|638
1642605300000|2022-01-19 15:15:00|1869.7|1866.7|1868.2|1865.2|1870.5|1867.5|1867.8|1864.8|314
1642605600000|2022-01-19 15:20:00|1868.5|1865.5|1866.2|1863.2|1870.2|1867.2|1866.2|1863.2|665
1642605900000|2022-01-19 15:25:00|1867|1864|1865.9|1862.9|1868|1865|1865|1862|549
1642606200000|2022-01-19 15:30:00|1866|1863|1867|1864|1868|1865|1864.2|1861.2|679
1642606500000|2022-01-19 15:35:00|1866.2|1863.2|1871.2|1868.2|1871.6|1868.6|1866.2|1863.2|269
1642606800000|2022-01-19 15:40:00|1872|1869|1872.2|1869.2|1873|1870|1869.2|1866.2|397
1642607100000|2022-01-19 15:45:00|1872.5|1869.5|1873.2|1870.2|1874.8|1871.8|1872.5|1869.5|435
1642607400000|2022-01-19 15:50:00|1874.2|1871.2|1875.5|1872.5|1875.5|1872.5|1873.2|1870.2|351
1642607700000|2022-01-19 15:55:00|1875.7|1872.7|1881.7|1878.7|1884.3|1881.3|1875.7|1872.7|1563
1642608000000|2022-01-19 16:00:00|1882.1|1879.1|1882.7|1879.7|1882.7|1879.7|1880.5|1877.5|705
1642608300000|2022-01-19 16:05:00|1882.3|1879.3|1885.3|1882.3|1886.9|1883.9|1882.1|1879.1|1381
1642608600000|2022-01-19 16:10:00|1884.9|1881.9|1884.9|1881.9|1885.9|1882.9|1884.9|1881.9|249
1642608900000|2022-01-19 16:15:00|1885.9|1882.9|1882.9|1879.9|1885.9|1882.9|1882.9|1879.9|441
1642609200000|2022-01-19 16:20:00|1883.9|1880.9|1884.9|1881.9|1885.9|1882.9|1883.9|1880.9|284
1642609500000|2022-01-19 16:25:00|1884.2|1881.2|1885.2|1882.2|1885.6|1882.6|1883.6|1880.6|413
1642609800000|2022-01-19 16:30:00|1885.6|1882.6|1888.2|1885.2|1888.2|1885.2|1885.2|1882.2|1228
1642610100000|2022-01-19 16:35:00|1888.6|1885.6|1889.2|1886.2|1889.2|1886.2|1887.9|1884.9|459
1642610400000|2022-01-19 16:40:00|1888.9|1885.9|1889.9|1886.9|1890.3|1887.3|1888.2|1885.2|542
1642610700000|2022-01-19 16:45:00|1889.7|1886.7|1890.5|1887.5|1891.7|1888.7|1889.5|1886.5|1154
1642611000000|2022-01-19 16:50:00|1890.7|1887.7|1889.5|1886.5|1891.7|1888.7|1889.5|1886.5|427
1642611300000|2022-01-19 16:55:00|1889.2|1886.2|1888.5|1885.5|1889.8|1886.8|1887.8|1884.8|400
1642611600000|2022-01-19 17:00:00|1888.8|1885.8|1888.5|1885.5|1891.5|1888.5|1888.5|1885.5|619
1642611900000|2022-01-19 17:05:00|1889.5|1886.5|1890.2|1887.2|1891.2|1888.2|1889.5|1886.5|742
1642612200000|2022-01-19 17:10:00|1889.8|1886.8|1888.2|1885.2|1890.6|1887.6|1887.7|1884.7|360
1642612500000|2022-01-19 17:15:00|1888.6|1885.6|1887|1884|1888.6|1885.6|1886.2|1883.2|266
1642612800000|2022-01-19 17:20:00|1886.2|1883.2|1884.3|1881.3|1887|1884|1884|1881|414
1642613100000|2022-01-19 17:25:00|1884.8|1881.8|1887|1884|1888|1885|1884.7|1881.7|559
1642613400000|2022-01-19 17:30:00|1887.3|1884.3|1886.3|1883.3|1888|1885|1885.7|1882.7|530
1642613700000|2022-01-19 17:35:00|1886|1883|1881.7|1878.7|1887.3|1884.3|1880.2|1877.2|886
1642614000000|2022-01-19 17:40:00|1882.1|1879.1|1883.7|1880.7|1885|1882|1882.1|1879.1|483
1642614300000|2022-01-19 17:45:00|1884.1|1881.1|1885.7|1882.7|1886.7|1883.7|1884.1|1881.1|507
1642614600000|2022-01-19 17:50:00|1886.1|1883.1|1887|1884|1887.7|1884.7|1884|1881|2822
1642614900000|2022-01-19 17:55:00|1887.7|1884.7|1886.7|1883.7|1888.2|1885.2|1885.2|1882.2|1640
1642667400000|2022-01-20 08:30:00|1887.2|1884.2|1887.7|1884.7|1888.1|1885.1|1885.7|1882.7|357
1642667700000|2022-01-20 08:35:00|1889.7|1886.7|1890.3|1887.3|1892.3|1889.3|1889.7|1886.7|398
1642668000000|2022-01-20 08:40:00|1890.1|1887.1|1886.3|1883.3|1890.1|1887.1|1886.3|1883.3|88
1642668300000|2022-01-20 08:45:00|1887.3|1884.3|1892.8|1889.8|1893.3|1890.3|1887.3|1884.3|232
1642668600000|2022-01-20 08:50:00|1894.3|1891.3|1894.3|1891.3|1894.8|1891.8|1892.7|1889.7|238
1642668900000|2022-01-20 08:55:00|1893.7|1890.7|1889.9|1886.9|1893.7|1890.7|1889.8|1886.8|53
1642669200000|2022-01-20 09:00:00|1890.3|1887.3|1891.8|1888.8|1892.3|1889.3|1889.7|1886.7|181
1642669500000|2022-01-20 09:05:00|1891.3|1888.3|1891.9|1888.9|1891.9|1888.9|1891.3|1888.3|93
1642669800000|2022-01-20 09:10:00|1891.8|1888.8|1892.3|1889.3|1892.3|1889.3|1891.7|1888.7|36
1642670100000|2022-01-20 09:15:00|1891.6|1888.6|1890.9|1887.9|1891.7|1888.7|1889.9|1886.9|53
1642670400000|2022-01-20 09:20:00|1891.3|1888.3|1888.9|1885.9|1891.3|1888.3|1888.9|1885.9|61
1642670700000|2022-01-20 09:25:00|1887.9|1884.9|1886.3|1883.3|1888.9|1885.9|1885.9|1882.9|99
1642671000000|2022-01-20 09:30:00|1885.9|1882.9|1886|1883|1887.7|1884.7|1884.5|1881.5|146
1642671300000|2022-01-20 09:35:00|1886.5|1883.5|1885.4|1882.4|1886.5|1883.5|1885.3|1882.3|39
1642671600000|2022-01-20 09:40:00|1885.5|1882.5|1884.9|1881.9|1885.5|1882.5|1884.5|1881.5|13
1642671900000|2022-01-20 09:45:00|1884.5|1881.5|1883.9|1880.9|1884.5|1881.5|1883.9|1880.9|117
1642672200000|2022-01-20 09:50:00|1882.9|1879.9|1881.5|1878.5|1883.4|1880.4|1880.5|1877.5|357
1642672500000|2022-01-20 09:55:00|1881.9|1878.9|1876.5|1873.5|1881.9|1878.9|1876.5|1873.5|403
1642672800000|2022-01-20 10:00:00|1877.5|1874.5|1877.9|1874.9|1880.5|1877.5|1876.9|1873.9|219
1642673100000|2022-01-20 10:05:00|1876.5|1873.5|1878.5|1875.5|1879.9|1876.9|1876.5|1873.5|161
1642673400000|2022-01-20 10:10:00|1879.3|1876.3|1876|1873|1879.5|1876.5|1874.5|1871.5|195
1642673700000|2022-01-20 10:15:00|1875.9|1872.9|1875.9|1872.9|1877.9|1874.9|1875.5|1872.5|134
1642674000000|2022-01-20 10:20:00|1875.3|1872.3|1875.9|1872.9|1877.5|1874.5|1874.9|1871.9|91
1642674300000|2022-01-20 10:25:00|1875.5|1872.5|1874.9|1871.9|1875.9|1872.9|1874.5|1871.5|38
1642674600000|2022-01-20 10:30:00|1875.2|1872.2|1874.5|1871.5|1877.5|1874.5|1874.5|1871.5|117
1642674900000|2022-01-20 10:35:00|1874.9|1871.9|1876.9|1873.9|1877.9|1874.9|1874.3|1871.3|95
1642675200000|2022-01-20 10:40:00|1877.3|1874.3|1875.9|1872.9|1878.5|1875.5|1875.9|1872.9|86
1642675500000|2022-01-20 10:45:00|1875.8|1872.8|1875.9|1872.9|1876.9|1873.9|1875.3|1872.3|40
1642675800000|2022-01-20 10:50:00|1876.3|1873.3|1873.3|1870.3|1876.3|1873.3|1873.3|1870.3|64
1642676100000|2022-01-20 10:55:00|1873.5|1870.5|1875.3|1872.3|1875.3|1872.3|1873.5|1870.5|317
1642676400000|2022-01-20 11:00:00|1874.8|1871.8|1873.7|1870.7|1874.8|1871.8|1873.7|1870.7|139
1642676700000|2022-01-20 11:05:00|1874.3|1871.3|1878.3|1875.3|1879.3|1876.3|1873.7|1870.7|233
1642677000000|2022-01-20 11:10:00|1877.3|1874.3|1874.3|1871.3|1877.3|1874.3|1874.2|1871.2|67
1642677300000|2022-01-20 11:15:00|1873.7|1870.7|1875.3|1872.3|1875.7|1872.7|1873.3|1870.3|248
1642677600000|2022-01-20 11:20:00|1875.7|1872.7|1875.3|1872.3|1875.8|1872.8|1874.1|1871.1|85
1642677900000|2022-01-20 11:25:00|1875.1|1872.1|1877.3|1874.3|1877.3|1874.3|1874.3|1871.3|87
1642678200000|2022-01-20 11:30:00|1877.5|1874.5|1878.2|1875.2|1879.3|1876.3|1877.3|1874.3|94
1642678500000|2022-01-20 11:35:00|1878.1|1875.1|1879.7|1876.7|1880.1|1877.1|1878.1|1875.1|58
1642678800000|2022-01-20 11:40:00|1878.3|1875.3|1877.3|1874.3|1879.7|1876.7|1877.3|1874.3|51
1642679100000|2022-01-20 11:45:00|1876.3|1873.3|1876.7|1873.7|1877.7|1874.7|1876.3|1873.3|67
1642679400000|2022-01-20 11:50:00|1876.3|1873.3|1876.7|1873.7|1877.3|1874.3|1876.3|1873.3|28
1642679700000|2022-01-20 11:55:00|1876.3|1873.3|1878.1|1875.1|1878.1|1875.1|1876.1|1873.1|24
1642680000000|2022-01-20 12:00:00|1878.3|1875.3|1879.7|1876.7|1881.3|1878.3|1878.1|1875.1|122
1642680300000|2022-01-20 12:05:00|1879.3|1876.3|1881.3|1878.3|1881.3|1878.3|1878.1|1875.1|107
1642680600000|2022-01-20 12:10:00|1881.2|1878.2|1879.3|1876.3|1881.3|1878.3|1879.1|1876.1|79
1642680900000|2022-01-20 12:15:00|1879.1|1876.1|1876.7|1873.7|1879.3|1876.3|1876.7|1873.7|88
1642681200000|2022-01-20 12:20:00|1876.1|1873.1|1876.7|1873.7|1877.1|1874.1|1875.7|1872.7|34
1642681500000|2022-01-20 12:25:00|1877.1|1874.1|1877.3|1874.3|1877.9|1874.9|1876.3|1873.3|224
1642681800000|2022-01-20 12:30:00|1877.7|1874.7|1879.3|1876.3|1880.3|1877.3|1877.3|1874.3|574
1642682100000|2022-01-20 12:35:00|1879.5|1876.5|1880.5|1877.5|1880.9|1877.9|1878.5|1875.5|248
1642682400000|2022-01-20 12:40:00|1879.5|1876.5|1879.9|1876.9|1880.9|1877.9|1879.5|1876.5|38
1642682700000|2022-01-20 12:45:00|1880|1877|1881.5|1878.5|1881.5|1878.5|1879.9|1876.9|81
1642683000000|2022-01-20 12:50:00|1880.5|1877.5|1881.3|1878.3|1883.5|1880.5|1880.5|1877.5|85
1642683300000|2022-01-20 12:55:00|1881.4|1878.4|1881.3|1878.3|1881.5|1878.5|1880.9|1877.9|97
1642683600000|2022-01-20 13:00:00|1881.5|1878.5|1884.5|1881.5|1885.5|1882.5|1880.9|1877.9|472
1642683900000|2022-01-20 13:05:00|1884.8|1881.8|1885.3|1882.3|1887.8|1884.8|1884.3|1881.3|871
1642684200000|2022-01-20 13:10:00|1886|1883|1889.3|1886.3|1889.5|1886.5|1886|1883|382
1642684500000|2022-01-20 13:15:00|1888.5|1885.5|1887.5|1884.5|1888.5|1885.5|1886.5|1883.5|196
1642684800000|2022-01-20 13:20:00|1886.5|1883.5|1886.5|1883.5|1887.4|1884.4|1886.3|1883.3|268
1642685100000|2022-01-20 13:25:00|1887.3|1884.3|1888|1885|1888.5|1885.5|1886.5|1883.5|149
1642685400000|2022-01-20 13:30:00|1888.4|1885.4|1889.5|1886.5|1891.5|1888.5|1888|1885|185
1642685700000|2022-01-20 13:35:00|1889.3|1886.3|1889.5|1886.5|1889.5|1886.5|1888.5|1885.5|339
1642686000000|2022-01-20 13:40:00|1890.3|1887.3|1888.9|1885.9|1890.3|1887.3|1888.5|1885.5|35
1642686300000|2022-01-20 13:45:00|1889.3|1886.3|1890.5|1887.5|1890.9|1887.9|1889.3|1886.3|77
1642686600000|2022-01-20 13:50:00|1891.5|1888.5|1890.5|1887.5|1891.5|1888.5|1890.5|1887.5|188
1642686900000|2022-01-20 13:55:00|1891.5|1888.5|1890.5|1887.5|1891.5|1888.5|1888.5|1885.5|484
1642687200000|2022-01-20 14:00:00|1891.5|1888.5|1890.5|1887.5|1891.5|1888.5|1890.5|1887.5|147
1642687500000|2022-01-20 14:05:00|1891|1888|1892.5|1889.5|1892.5|1889.5|1891|1888|225
1642687800000|2022-01-20 14:10:00|1892.3|1889.3|1892.5|1889.5|1892.5|1889.5|1891.5|1888.5|261
1642688100000|2022-01-20 14:15:00|1893.5|1890.5|1895.7|1892.7|1896.7|1893.7|1893.5|1890.5|710
1642688400000|2022-01-20 14:20:00|1896.1|1893.1|1896.7|1893.7|1897.7|1894.7|1894.5|1891.5|762
1642688700000|2022-01-20 14:25:00|1896.5|1893.5|1896.7|1893.7|1897.1|1894.1|1895.7|1892.7|241
1642689000000|2022-01-20 14:30:00|1897.7|1894.7|1897.7|1894.7|1897.7|1894.7|1896.7|1893.7|282
1642689300000|2022-01-20 14:35:00|1897|1894|1900|1897|1900|1897|1895.7|1892.7|773
1642689600000|2022-01-20 14:40:00|1899.7|1896.7|1901.4|1898.4|1902|1899|1899.7|1896.7|444
1642689900000|2022-01-20 14:45:00|1901|1898|1899.5|1896.5|1902|1899|1899.5|1896.5|682
1642690200000|2022-01-20 14:50:00|1900.5|1897.5|1902.7|1899.7|1902.7|1899.7|1900.5|1897.5|548
1642690500000|2022-01-20 14:55:00|1902.5|1899.5|1899.9|1896.9|1902.5|1899.5|1899.5|1896.5|391
1642690800000|2022-01-20 15:00:00|1900.4|1897.4|1902.5|1899.5|1902.5|1899.5|1899.5|1896.5|410
1642691100000|2022-01-20 15:05:00|1901.9|1898.9|1902.5|1899.5|1902.5|1899.5|1901.5|1898.5|409
1642691400000|2022-01-20 15:10:00|1903.5|1900.5|1902.9|1899.9|1903.7|1900.7|1902.5|1899.5|958
1642691700000|2022-01-20 15:15:00|1902.5|1899.5|1905.3|1902.3|1906.3|1903.3|1902.5|1899.5|1126
1642692000000|2022-01-20 15:20:00|1905.4|1902.4|1905.6|1902.6|1906.3|1903.3|1904.6|1901.6|561
1642692300000|2022-01-20 15:25:00|1906|1903|1903.8|1900.8|1906.3|1903.3|1903|1900|2249
1642692600000|2022-01-20 15:30:00|1904|1901|1901.8|1898.8|1904|1901|1901|1898|731
1642692900000|2022-01-20 15:35:00|1902|1899|1900.8|1897.8|1902.8|1899.8|1900.4|1897.4|428
1642693200000|2022-01-20 15:40:00|1901|1898|1900.8|1897.8|1901.8|1898.8|1900.8|1897.8|345
1642693500000|2022-01-20 15:45:00|1900.6|1897.6|1900.8|1897.8|1900.8|1897.8|1899.6|1896.6|398
1642693800000|2022-01-20 15:50:00|1901.2|1898.2|1899.8|1896.8|1901.7|1898.7|1898.6|1895.6|558
1642694100000|2022-01-20 15:55:00|1899.6|1896.6|1898.8|1895.8|1899.8|1896.8|1897.8|1894.8|355
1642694400000|2022-01-20 16:00:00|1899.6|1896.6|1899.6|1896.6|1900.8|1897.8|1898.8|1895.8|469
1642694700000|2022-01-20 16:05:00|1899.2|1896.2|1898.6|1895.6|1899.2|1896.2|1897.8|1894.8|383
1642695000000|2022-01-20 16:10:00|1898.7|1895.7|1896.6|1893.6|1898.8|1895.8|1896.6|1893.6|599
1642695300000|2022-01-20 16:15:00|1896.3|1893.3|1886.3|1883.3|1896.3|1893.3|1883.3|1880.3|2909
1642695600000|2022-01-20 16:20:00|1885.3|1882.3|1888.3|1885.3|1888.6|1885.6|1885.3|1882.3|489
1642695900000|2022-01-20 16:25:00|1887.6|1884.6|1884.3|1881.3|1888.3|1885.3|1884.2|1881.2|636
1642696200000|2022-01-20 16:30:00|1884.7|1881.7|1884.1|1881.1|1884.7|1881.7|1877.1|1874.1|1140
1642696500000|2022-01-20 16:35:00|1883.3|1880.3|1885.3|1882.3|1885.3|1882.3|1881.1|1878.1|555
1642696800000|2022-01-20 16:40:00|1885.7|1882.7|1884.7|1881.7|1886.7|1883.7|1883.1|1880.1|397
1642697100000|2022-01-20 16:45:00|1884.6|1881.6|1884.3|1881.3|1885.3|1882.3|1883.7|1880.7|443
1642697400000|2022-01-20 16:50:00|1884.8|1881.8|1881.2|1878.2|1885.3|1882.3|1881.2|1878.2|240
1642697700000|2022-01-20 16:55:00|1881.3|1878.3|1881.3|1878.3|1881.7|1878.7|1881.1|1878.1|110
1642698000000|2022-01-20 17:00:00|1881.7|1878.7|1881.1|1878.1|1882.3|1879.3|1880.3|1877.3|632
1642698300000|2022-01-20 17:05:00|1880.8|1877.8|1879.3|1876.3|1880.8|1877.8|1878.1|1875.1|367
1642698600000|2022-01-20 17:10:00|1880.1|1877.1|1881.1|1878.1|1881.1|1878.1|1880.1|1877.1|136
1642698900000|2022-01-20 17:15:00|1880.1|1877.1|1878.7|1875.7|1881.3|1878.3|1878.1|1875.1|347
1642699200000|2022-01-20 17:20:00|1879.1|1876.1|1876.1|1873.1|1880.1|1877.1|1870.8|1867.8|860
1642699500000|2022-01-20 17:25:00|1875.6|1872.6|1874.8|1871.8|1875.6|1872.6|1873.8|1870.8|386
1642699800000|2022-01-20 17:30:00|1873.8|1870.8|1871.8|1868.8|1874.8|1871.8|1871.8|1868.8|550
1642700100000|2022-01-20 17:35:00|1872.1|1869.1|1876.8|1873.8|1876.8|1873.8|1871.8|1868.8|465
1642700400000|2022-01-20 17:40:00|1877.1|1874.1|1877.8|1874.8|1877.8|1874.8|1875.1|1872.1|343
1642700700000|2022-01-20 17:45:00|1878|1875|1872.8|1869.8|1878|1875|1872.8|1869.8|598
1642701000000|2022-01-20 17:50:00|1873.1|1870.1|1875.1|1872.1|1876.1|1873.1|1869.8|1866.8|3244
1642701300000|2022-01-20 17:55:00|1876.1|1873.1|1873.1|1870.1|1876.1|1873.1|1873.1|1870.1|766
1642753800000|2022-01-21 08:30:00|1858|1855|1859.4|1856.4|1860.4|1857.4|1854.7|1851.7|820
1642754100000|2022-01-21 08:35:00|1859.7|1856.7|1853.7|1850.7|1859.7|1856.7|1853.7|1850.7|402
1642754400000|2022-01-21 08:40:00|1853.4|1850.4|1859|1856|1859.4|1856.4|1852|1849|423
1642754700000|2022-01-21 08:45:00|1859.4|1856.4|1861|1858|1861.4|1858.4|1859.4|1856.4|191
1642755000000|2022-01-21 08:50:00|1861.4|1858.4|1860.4|1857.4|1861.7|1858.7|1860|1857|320
1642755300000|2022-01-21 08:55:00|1860|1857|1860.2|1857.2|1861.7|1858.7|1859.4|1856.4|131
1642755600000|2022-01-21 09:00:00|1860.4|1857.4|1862.4|1859.4|1863.4|1860.4|1859.7|1856.7|170
1642755900000|2022-01-21 09:05:00|1862.3|1859.3|1863.3|1860.3|1863.3|1860.3|1862|1859|14
1642756200000|2022-01-21 09:10:00|1863|1860|1860.3|1857.3|1863|1860|1860.3|1857.3|112
1642756500000|2022-01-21 09:15:00|1860.5|1857.5|1856.7|1853.7|1861|1858|1856.7|1853.7|101
1642756800000|2022-01-21 09:20:00|1856.3|1853.3|1855.3|1852.3|1856.3|1853.3|1853.7|1850.7|299
1642757100000|2022-01-21 09:25:00|1855.7|1852.7|1854.3|1851.3|1857.7|1854.7|1854.3|1851.3|77
1642757400000|2022-01-21 09:30:00|1854|1851|1853.7|1850.7|1854|1851|1853|1850|60
1642757700000|2022-01-21 09:35:00|1853|1850|1852.7|1849.7|1853|1850|1850.7|1847.7|161
1642758000000|2022-01-21 09:40:00|1853.3|1850.3|1854.3|1851.3|1854.7|1851.7|1852.8|1849.8|29
1642758300000|2022-01-21 09:45:00|1854.7|1851.7|1854.8|1851.8|1855.3|1852.3|1854.2|1851.2|41
1642758600000|2022-01-21 09:50:00|1855|1852|1857|1854|1857.3|1854.3|1855|1852|34
1642758900000|2022-01-21 09:55:00|1857.3|1854.3|1857.7|1854.7|1858.7|1855.7|1857.3|1854.3|25
1642759200000|2022-01-21 10:00:00|1857.3|1854.3|1857.7|1854.7|1857.7|1854.7|1857.3|1854.3|129
1642759500000|2022-01-21 10:05:00|1858.7|1855.7|1859.3|1856.3|1859.7|1856.7|1858.7|1855.7|42
1642759800000|2022-01-21 10:10:00|1859|1856|1859.3|1856.3|1860.3|1857.3|1859|1856|40
1642760100000|2022-01-21 10:15:00|1859|1856|1860.6|1857.6|1860.6|1857.6|1858.3|1855.3|108
1642760400000|2022-01-21 10:20:00|1861|1858|1861|1858|1861|1858|1861|1858|43
1642760700000|2022-01-21 10:25:00|1862|1859|1862.6|1859.6|1863.6|1860.6|1861.6|1858.6|63
1642761000000|2022-01-21 10:30:00|1862.2|1859.2|1865|1862|1865|1862|1862.2|1859.2|51
1642761300000|2022-01-21 10:35:00|1864.6|1861.6|1865|1862|1865|1862|1864.6|1861.6|36
1642761600000|2022-01-21 10:40:00|1865.2|1862.2|1866|1863|1866|1863|1865|1862|54
1642761900000|2022-01-21 10:45:00|1865.2|1862.2|1865.6|1862.6|1865.6|1862.6|1865|1862|22
1642762200000|2022-01-21 10:50:00|1865.2|1862.2|1865.2|1862.2|1865.6|1862.6|1864.6|1861.6|19
1642762500000|2022-01-21 10:55:00|1864.6|1861.6|1866|1863|1866|1863|1864.2|1861.2|56
1642762800000|2022-01-21 11:00:00|1865.6|1862.6|1866|1863|1866|1863|1865.6|1862.6|45
1642763100000|2022-01-21 11:05:00|1865.6|1862.6|1864.6|1861.6|1866|1863|1863.6|1860.6|79
1642763400000|2022-01-21 11:10:00|1864.2|1861.2|1863.2|1860.2|1865.6|1862.6|1862.9|1859.9|170
1642763700000|2022-01-21 11:15:00|1863.1|1860.1|1862.6|1859.6|1863.2|1860.2|1862.2|1859.2|37
1642764000000|2022-01-21 11:20:00|1862.2|1859.2|1862.2|1859.2|1863.2|1860.2|1861.6|1858.6|76
1642764300000|2022-01-21 11:25:00|1862.1|1859.1|1861.9|1858.9|1862.6|1859.6|1861.2|1858.2|87
1642764600000|2022-01-21 11:30:00|1861.6|1858.6|1860.3|1857.3|1862.6|1859.6|1859.9|1856.9|94
1642764900000|2022-01-21 11:35:00|1860.7|1857.7|1860.3|1857.3|1861.3|1858.3|1859.9|1856.9|27
1642765200000|2022-01-21 11:40:00|1860.7|1857.7|1860.3|1857.3|1860.8|1857.8|1859.9|1856.9|24
1642765500000|2022-01-21 11:45:00|1859.9|1856.9|1860.9|1857.9|1860.9|1857.9|1859.9|1856.9|84
1642765800000|2022-01-21 11:50:00|1861.3|1858.3|1858.7|1855.7|1861.3|1858.3|1858.7|1855.7|130
1642766100000|2022-01-21 11:55:00|1858.8|1855.8|1858.9|1855.9|1859.3|1856.3|1858.7|1855.7|139
1642766400000|2022-01-21 12:00:00|1859.3|1856.3|1857.7|1854.7|1859.3|1856.3|1857.7|1854.7|95
1642766700000|2022-01-21 12:05:00|1857.3|1854.3|1857.3|1854.3|1857.9|1854.9|1856.9|1853.9|179
1642767000000|2022-01-21 12:10:00|1856.9|1853.9|1855.9|1852.9|1856.9|1853.9|1854.9|1851.9|324
1642767300000|2022-01-21 12:15:00|1856.9|1853.9|1856.9|1853.9|1857.1|1854.1|1856.9|1853.9|67
1642767600000|2022-01-21 12:20:00|1857.6|1854.6|1857.9|1854.9|1857.9|1854.9|1857.1|1854.1|178
1642767900000|2022-01-21 12:25:00|1857.6|1854.6|1860.2|1857.2|1860.9|1857.9|1857.1|1854.1|118
1642768200000|2022-01-21 12:30:00|1860.6|1857.6|1862.2|1859.2|1863.9|1860.9|1860.6|1857.6|101
1642768500000|2022-01-21 12:35:00|1862.6|1859.6|1863.6|1860.6|1864.2|1861.2|1862.6|1859.6|21
1642768800000|2022-01-21 12:40:00|1863.9|1860.9|1863.6|1860.6|1863.9|1860.9|1862.6|1859.6|32
1642769100000|2022-01-21 12:45:00|1863.9|1860.9|1863.6|1860.6|1863.9|1860.9|1862.9|1859.9|26
1642769400000|2022-01-21 12:50:00|1864.4|1861.4|1863.9|1860.9|1865.2|1862.2|1863.1|1860.1|694
1642769700000|2022-01-21 12:55:00|1863.6|1860.6|1861.9|1858.9|1863.6|1860.6|1860.9|1857.9|426
1642770000000|2022-01-21 13:00:00|1862.6|1859.6|1860.9|1857.9|1862.9|1859.9|1858.9|1855.9|238
1642770300000|2022-01-21 13:05:00|1861.6|1858.6|1865.2|1862.2|1865.2|1862.2|1860.9|1857.9|291
1642770600000|2022-01-21 13:10:00|1866.2|1863.2|1868.4|1865.4|1869.4|1866.4|1866.2|1863.2|881
1642770900000|2022-01-21 13:15:00|1868.6|1865.6|1872.8|1869.8|1872.8|1869.8|1868.6|1865.6|1598
1642771200000|2022-01-21 13:20:00|1873.2|1870.2|1871.8|1868.8|1875|1872|1871.8|1868.8|560
1642771500000|2022-01-21 13:25:00|1872.1|1869.1|1871.2|1868.2|1872.5|1869.5|1869.8|1866.8|273
1642771800000|2022-01-21 13:30:00|1870.8|1867.8|1873.8|1870.8|1873.8|1870.8|1870.8|1867.8|510
1642772100000|2022-01-21 13:35:00|1874.5|1871.5|1882.5|1879.5|1884.3|1881.3|1873.1|1870.1|1890
1642772400000|2022-01-21 13:40:00|1881.9|1878.9|1876.9|1873.9|1882.5|1879.5|1876.9|1873.9|455
1642772700000|2022-01-21 13:45:00|1877.3|1874.3|1875.5|1872.5|1877.5|1874.5|1871.3|1868.3|406
1642773000000|2022-01-21 13:50:00|1875.4|1872.4|1877.5|1874.5|1877.5|1874.5|1873.9|1870.9|587
1642773300000|2022-01-21 13:55:00|1877.3|1874.3|1877.9|1874.9|1878.5|1875.5|1876.9|1873.9|202
1642773600000|2022-01-21 14:00:00|1877.5|1874.5|1875.5|1872.5|1877.9|1874.9|1873.5|1870.5|216
1642773900000|2022-01-21 14:05:00|1876.3|1873.3|1875.5|1872.5|1876.4|1873.4|1873.5|1870.5|139
1642774200000|2022-01-21 14:10:00|1874.5|1871.5|1871.3|1868.3|1874.5|1871.5|1871.3|1868.3|313
1642774500000|2022-01-21 14:15:00|1870.3|1867.3|1872.3|1869.3|1872.3|1869.3|1870.3|1867.3|198
1642774800000|2022-01-21 14:20:00|1873.3|1870.3|1870.3|1867.3|1873.3|1870.3|1870.3|1867.3|498
1642775100000|2022-01-21 14:25:00|1871.3|1868.3|1870.3|1867.3|1871.3|1868.3|1870.3|1867.3|93
1642775400000|2022-01-21 14:30:00|1869.3|1866.3|1868.7|1865.7|1870.7|1867.7|1867.3|1864.3|269
1642775700000|2022-01-21 14:35:00|1869.3|1866.3|1871.3|1868.3|1872.3|1869.3|1867.3|1864.3|838
1642776000000|2022-01-21 14:40:00|1870.3|1867.3|1868.1|1865.1|1870.7|1867.7|1867.2|1864.2|362
1642776300000|2022-01-21 14:45:00|1867.3|1864.3|1871.7|1868.7|1872.3|1869.3|1867.1|1864.1|449
1642776600000|2022-01-21 14:50:00|1872.3|1869.3|1870.3|1867.3|1872.3|1869.3|1868.1|1865.1|147
1642776900000|2022-01-21 14:55:00|1870.1|1867.1|1868.3|1865.3|1870.1|1867.1|1867.3|1864.3|157
1642777200000|2022-01-21 15:00:00|1869.1|1866.1|1867.7|1864.7|1869.3|1866.3|1866.3|1863.3|255
1642777500000|2022-01-21 15:05:00|1867.3|1864.3|1865.8|1862.8|1867.7|1864.7|1865.1|1862.1|694
1642777800000|2022-01-21 15:10:00|1865.1|1862.1|1864.8|1861.8|1866.1|1863.1|1864.8|1861.8|334
1642778100000|2022-01-21 15:15:00|1865.3|1862.3|1865.8|1862.8|1865.8|1862.8|1863.8|1860.8|264
1642778400000|2022-01-21 15:20:00|1865.6|1862.6|1862.7|1859.7|1865.6|1862.6|1860.6|1857.6|608
1642778700000|2022-01-21 15:25:00|1862.6|1859.6|1861.6|1858.6|1862.8|1859.8|1860.6|1857.6|379
1642779000000|2022-01-21 15:30:00|1860.6|1857.6|1865.2|1862.2|1865.8|1862.8|1860.2|1857.2|407
1642779300000|2022-01-21 15:35:00|1865.8|1862.8|1866.8|1863.8|1867.8|1864.8|1864.6|1861.6|457
1642779600000|2022-01-21 15:40:00|1867.2|1864.2|1864.2|1861.2|1868.8|1865.8|1864.2|1861.2|410
1642779900000|2022-01-21 15:45:00|1864.3|1861.3|1866.8|1863.8|1866.8|1863.8|1864.2|1861.2|254
1642780200000|2022-01-21 15:50:00|1867.2|1864.2|1866.2|1863.2|1867.2|1864.2|1865.8|1862.8|60
1642780500000|2022-01-21 15:55:00|1866.6|1863.6|1867.7|1864.7|1867.8|1864.8|1866.6|1863.6|158
1642780800000|2022-01-21 16:00:00|1867.8|1864.8|1867.6|1864.6|1867.8|1864.8|1866.2|1863.2|183
1642781100000|2022-01-21 16:05:00|1867.7|1864.7|1868.8|1865.8|1868.8|1865.8|1866.8|1863.8|154
1642781400000|2022-01-21 16:10:00|1869.6|1866.6|1865.8|1862.8|1870.8|1867.8|1864.8|1861.8|269
1642781700000|2022-01-21 16:15:00|1865.4|1862.4|1866.8|1863.8|1867|1864|1865|1862|90
1642782000000|2022-01-21 16:20:00|1866.4|1863.4|1868.8|1865.8|1869.4|1866.4|1866|1863|160
1642782300000|2022-01-21 16:25:00|1868|1865|1867.3|1864.3|1868|1865|1866|1863|354
1642782600000|2022-01-21 16:30:00|1867|1864|1869|1866|1869|1866|1866.3|1863.3|222
1642782900000|2022-01-21 16:35:00|1869.3|1866.3|1866.3|1863.3|1869.3|1866.3|1865.7|1862.7|92
1642783200000|2022-01-21 16:40:00|1866.7|1863.7|1867.3|1864.3|1867.3|1864.3|1866.3|1863.3|100
1642783500000|2022-01-21 16:45:00|1865.7|1862.7|1864.7|1861.7|1865.7|1862.7|1864|1861|197
1642783800000|2022-01-21 16:50:00|1864.8|1861.8|1866.3|1863.3|1867.9|1864.9|1864.8|1861.8|589
1642784100000|2022-01-21 16:55:00|1866.5|1863.5|1867.9|1864.9|1868.3|1865.3|1866.4|1863.4|89
1642784400000|2022-01-21 17:00:00|1867.5|1864.5|1869.3|1866.3|1870.3|1867.3|1866|1863|320
1642784700000|2022-01-21 17:05:00|1869.7|1866.7|1868.3|1865.3|1869.7|1866.7|1868|1865|132
1642785000000|2022-01-21 17:10:00|1868.7|1865.7|1869|1866|1869|1866|1868|1865|217
1642785300000|2022-01-21 17:15:00|1870|1867|1866.7|1863.7|1870.3|1867.3|1866|1863|325
1642785600000|2022-01-21 17:20:00|1867|1864|1866|1863|1867|1864|1864.7|1861.7|264
1642785900000|2022-01-21 17:25:00|1867|1864|1865.8|1862.8|1867|1864|1864.8|1861.8|292
1642786200000|2022-01-21 17:30:00|1865.4|1862.4|1867.4|1864.4|1867.4|1864.4|1865.4|1862.4|168
1642786500000|2022-01-21 17:35:00|1867.2|1864.2|1864.2|1861.2|1867.2|1864.2|1863.8|1860.8|709
1642786800000|2022-01-21 17:40:00|1863.8|1860.8|1863.8|1860.8|1864.6|1861.6|1863.8|1860.8|132
1642787100000|2022-01-21 17:45:00|1864|1861|1863|1860|1865.4|1862.4|1863|1860|646
1642787400000|2022-01-21 17:50:00|1863.8|1860.8|1869.6|1866.6|1874|1871|1863.8|1860.8|2985
1642787700000|2022-01-21 17:55:00|1870.6|1867.6|1866.6|1863.6|1871.2|1868.2|1865.5|1862.5|586
1642788000000|2022-01-21 18:00:00|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|0
1643013000000|2022-01-24 08:30:00|1863.5|1860.5|1870.5|1867.5|1870.5|1867.5|1858.9|1855.9|1049
1643013300000|2022-01-24 08:35:00|1870.1|1867.1|1872.9|1869.9|1873.9|1870.9|1869.3|1866.3|446
1643013600000|2022-01-24 08:40:00|1873.3|1870.3|1871.3|1868.3|1873.4|1870.4|1869.7|1866.7|136
1643013900000|2022-01-24 08:45:00|1870.9|1867.9|1870.3|1867.3|1871.9|1868.9|1869.3|1866.3|199
1643014200000|2022-01-24 08:50:00|1869.8|1866.8|1868.1|1865.1|1870.7|1867.7|1867.2|1864.2|103
1643014500000|2022-01-24 08:55:00|1867.7|1864.7|1864.1|1861.1|1869.5|1866.5|1863.7|1860.7|72
1643014800000|2022-01-24 09:00:00|1864.5|1861.5|1864.5|1861.5|1864.5|1861.5|1863.7|1860.7|80
1643015100000|2022-01-24 09:05:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1864.1|1861.1|43
1643015400000|2022-01-24 09:10:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1864.1|1861.1|51
1643015700000|2022-01-24 09:15:00|1864.1|1861.1|1864.1|1861.1|1864.5|1861.5|1863.5|1860.5|115
1643016000000|2022-01-24 09:20:00|1864|1861|1862.1|1859.1|1864.1|1861.1|1862.1|1859.1|132
1643016300000|2022-01-24 09:25:00|1861.1|1858.1|1863.1|1860.1|1863.6|1860.6|1861.1|1858.1|113
1643016600000|2022-01-24 09:30:00|1862.5|1859.5|1863.6|1860.6|1863.7|1860.7|1860.1|1857.1|245
1643016900000|2022-01-24 09:35:00|1863.1|1860.1|1863.7|1860.7|1864.5|1861.5|1862.7|1859.7|95
1643017200000|2022-01-24 09:40:00|1863.5|1860.5|1862.5|1859.5|1863.7|1860.7|1860.5|1857.5|109
1643017500000|2022-01-24 09:45:00|1862.1|1859.1|1863.6|1860.6|1863.7|1860.7|1860.9|1857.9|72
1643017800000|2022-01-24 09:50:00|1863.7|1860.7|1863.7|1860.7|1864.1|1861.1|1862.7|1859.7|12
1643018100000|2022-01-24 09:55:00|1863.6|1860.6|1863.7|1860.7|1863.7|1860.7|1861.7|1858.7|32
1643018400000|2022-01-24 10:00:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1864.1|1861.1|94
1643018700000|2022-01-24 10:05:00|1864.1|1861.1|1863.1|1860.1|1864.5|1861.5|1862.5|1859.5|57
1643019000000|2022-01-24 10:10:00|1862.6|1859.6|1862.5|1859.5|1863.1|1860.1|1862.2|1859.2|38
1643019300000|2022-01-24 10:15:00|1862.1|1859.1|1859.6|1856.6|1862.6|1859.6|1859.5|1856.5|50
1643019600000|2022-01-24 10:20:00|1859.7|1856.7|1859.1|1856.1|1859.7|1856.7|1859.1|1856.1|5
1643019900000|2022-01-24 10:25:00|1858.7|1855.7|1857.7|1854.7|1859.7|1856.7|1857.6|1854.6|119
1643020200000|2022-01-24 10:30:00|1858.1|1855.1|1859.1|1856.1|1859.7|1856.7|1858.1|1855.1|45
1643020500000|2022-01-24 10:35:00|1859.2|1856.2|1860.1|1857.1|1860.1|1857.1|1859.1|1856.1|5
1643020800000|2022-01-24 10:40:00|1860.7|1857.7|1859.1|1856.1|1860.7|1857.7|1858.7|1855.7|58
1643021100000|2022-01-24 10:45:00|1858.7|1855.7|1859.5|1856.5|1859.7|1856.7|1858.7|1855.7|86
1643021400000|2022-01-24 10:50:00|1858.7|1855.7|1859.1|1856.1|1859.7|1856.7|1858.7|1855.7|21
1643021700000|2022-01-24 10:55:00|1858.7|1855.7|1859.1|1856.1|1859.1|1856.1|1858.1|1855.1|49
1643022000000|2022-01-24 11:00:00|1858.7|1855.7|1857.7|1854.7|1858.7|1855.7|1856.7|1853.7|30
1643022300000|2022-01-24 11:05:00|1857.3|1854.3|1856.1|1853.1|1857.3|1854.3|1856.1|1853.1|108
1643022600000|2022-01-24 11:10:00|1856.3|1853.3|1859.7|1856.7|1859.7|1856.7|1856.3|1853.3|83
1643022900000|2022-01-24 11:15:00|1859.1|1856.1|1857.1|1854.1|1859.7|1856.7|1856.7|1853.7|33
1643023200000|2022-01-24 11:20:00|1856.6|1853.6|1859.1|1856.1|1859.1|1856.1|1856.6|1853.6|44
1643023500000|2022-01-24 11:25:00|1858.7|1855.7|1858.7|1855.7|1860.1|1857.1|1857.6|1854.6|87
1643023800000|2022-01-24 11:30:00|1859.1|1856.1|1852.9|1849.9|1859.1|1856.1|1848.9|1845.9|316
1643024100000|2022-01-24 11:35:00|1852.3|1849.3|1853.9|1850.9|1853.9|1850.9|1851.3|1848.3|150
1643024400000|2022-01-24 11:40:00|1852.9|1849.9|1851.9|1848.9|1852.9|1849.9|1850.9|1847.9|240
1643024700000|2022-01-24 11:45:00|1852|1849|1853|1850|1853.5|1850.5|1851.9|1848.9|59
1643025000000|2022-01-24 11:50:00|1852.9|1849.9|1852.9|1849.9|1853.3|1850.3|1852.5|1849.5|231
1643025300000|2022-01-24 11:55:00|1852.5|1849.5|1855.5|1852.5|1855.5|1852.5|1852.5|1849.5|104
1643025600000|2022-01-24 12:00:00|1855.9|1852.9|1854.1|1851.1|1856.5|1853.5|1853|1850|147
1643025900000|2022-01-24 12:05:00|1854.5|1851.5|1852.9|1849.9|1854.5|1851.5|1852.5|1849.5|50
1643026200000|2022-01-24 12:10:00|1853|1850|1853|1850|1853.5|1850.5|1852.5|1849.5|19
1643026500000|2022-01-24 12:15:00|1852.9|1849.9|1853.5|1850.5|1854|1851|1852.5|1849.5|36
1643026800000|2022-01-24 12:20:00|1853.4|1850.4|1852.5|1849.5|1853.5|1850.5|1852.5|1849.5|30
1643027100000|2022-01-24 12:25:00|1852.9|1849.9|1852.9|1849.9|1853.9|1850.9|1852.4|1849.4|75
1643027400000|2022-01-24 12:30:00|1853.5|1850.5|1853.9|1850.9|1855.3|1852.3|1853.5|1850.5|98
1643027700000|2022-01-24 12:35:00|1854.5|1851.5|1853|1850|1854.5|1851.5|1852.5|1849.5|324
1643028000000|2022-01-24 12:40:00|1853.4|1850.4|1852.5|1849.5|1853.5|1850.5|1852.5|1849.5|202
1643028300000|2022-01-24 12:45:00|1852.9|1849.9|1852.9|1849.9|1853.3|1850.3|1851.9|1848.9|153
1643028600000|2022-01-24 12:50:00|1852.5|1849.5|1852.9|1849.9|1853.3|1850.3|1852.4|1849.4|37
1643028900000|2022-01-24 12:55:00|1852.5|1849.5|1848.4|1845.4|1852.9|1849.9|1848.3|1845.3|470
1643029200000|2022-01-24 13:00:00|1848.5|1845.5|1848.5|1845.5|1850.5|1847.5|1846.3|1843.3|850
1643029500000|2022-01-24 13:05:00|1848.9|1845.9|1851.5|1848.5|1851.5|1848.5|1848.3|1845.3|213
1643029800000|2022-01-24 13:10:00|1851.9|1848.9|1851.6|1848.6|1852|1849|1849.3|1846.3|901
1643030100000|2022-01-24 13:15:00|1851.9|1848.9|1852|1849|1852.8|1849.8|1851.6|1848.6|388
1643030400000|2022-01-24 13:20:00|1852.3|1849.3|1852.5|1849.5|1856.5|1853.5|1852.3|1849.3|789
1643030700000|2022-01-24 13:25:00|1853.2|1850.2|1853.7|1850.7|1854.2|1851.2|1851.6|1848.6|328
1643031000000|2022-01-24 13:30:00|1853.9|1850.9|1854.2|1851.2|1856.5|1853.5|1853.6|1850.6|516
1643031300000|2022-01-24 13:35:00|1853.9|1850.9|1854.6|1851.6|1855.6|1852.6|1852.6|1849.6|294
1643031600000|2022-01-24 13:40:00|1854.2|1851.2|1853.2|1850.2|1854.2|1851.2|1852.9|1849.9|79
1643031900000|2022-01-24 13:45:00|1854.2|1851.2|1851|1848|1854.2|1851.2|1850.2|1847.2|196
1643032200000|2022-01-24 13:50:00|1850.6|1847.6|1849|1846|1851|1848|1848.6|1845.6|144
1643032500000|2022-01-24 13:55:00|1848.6|1845.6|1847|1844|1849|1846|1847|1844|309
1643032800000|2022-01-24 14:00:00|1846.8|1843.8|1844|1841|1846.8|1843.8|1841.9|1838.9|1330
1643033100000|2022-01-24 14:05:00|1843.9|1840.9|1842|1839|1844|1841|1838.8|1835.8|1275
1643033400000|2022-01-24 14:10:00|1842.4|1839.4|1844|1841|1844|1841|1841.8|1838.8|325
1643033700000|2022-01-24 14:15:00|1843.9|1840.9|1846|1843|1846.4|1843.4|1843.9|1840.9|220
1643034000000|2022-01-24 14:20:00|1845.8|1842.8|1845.4|1842.4|1846|1843|1844.4|1841.4|179
1643034300000|2022-01-24 14:25:00|1845.8|1842.8|1846.4|1843.4|1846.4|1843.4|1844.8|1841.8|98
1643034600000|2022-01-24 14:30:00|1845.8|1842.8|1847.4|1844.4|1847.8|1844.8|1844.8|1841.8|198
1643034900000|2022-01-24 14:35:00|1847|1844|1845.8|1842.8|1847.4|1844.4|1845.4|1842.4|253
1643035200000|2022-01-24 14:40:00|1845.4|1842.4|1844.7|1841.7|1845.4|1842.4|1844.6|1841.6|102
1643035500000|2022-01-24 14:45:00|1843.9|1840.9|1841.8|1838.8|1843.9|1840.9|1841.8|1838.8|163
1643035800000|2022-01-24 14:50:00|1842.2|1839.2|1840.6|1837.6|1842.8|1839.8|1839.2|1836.2|2216
1643036100000|2022-01-24 14:55:00|1839.8|1836.8|1837.6|1834.6|1840|1837|1837.4|1834.4|779
1643036400000|2022-01-24 15:00:00|1838.6|1835.6|1835|1832|1838.6|1835.6|1833.6|1830.6|1669
1643036700000|2022-01-24 15:05:00|1834.6|1831.6|1834.4|1831.4|1834.6|1831.6|1832.4|1829.4|1031
1643037000000|2022-01-24 15:10:00|1833.6|1830.6|1834.2|1831.2|1834.4|1831.4|1832.8|1829.8|363
1643037300000|2022-01-24 15:15:00|1834.6|1831.6|1837.4|1834.4|1837.4|1834.4|1833.8|1830.8|413
1643037600000|2022-01-24 15:20:00|1837.5|1834.5|1836.2|1833.2|1837.5|1834.5|1835.4|1832.4|563
1643037900000|2022-01-24 15:25:00|1835.4|1832.4|1838|1835|1838|1835|1835.4|1832.4|532
1643038200000|2022-01-24 15:30:00|1838|1835|1841.4|1838.4|1841.4|1838.4|1838|1835|1420
1643038500000|2022-01-24 15:35:00|1841|1838|1839.6|1836.6|1841.6|1838.6|1839.6|1836.6|768
1643038800000|2022-01-24 15:40:00|1839.2|1836.2|1837.2|1834.2|1839.6|1836.6|1836.6|1833.6|310
1643039100000|2022-01-24 15:45:00|1836.8|1833.8|1836.6|1833.6|1838.6|1835.6|1836.6|1833.6|519
1643039400000|2022-01-24 15:50:00|1837.2|1834.2|1836|1833|1837.6|1834.6|1836|1833|20
1643039700000|2022-01-24 15:55:00|1835.6|1832.6|1836.6|1833.6|1836.6|1833.6|1835.2|1832.2|374
1643040000000|2022-01-24 16:00:00|1835.6|1832.6|1836.6|1833.6|1836.6|1833.6|1834.6|1831.6|323
1643040300000|2022-01-24 16:05:00|1835.8|1832.8|1836.2|1833.2|1836.2|1833.2|1833.8|1830.8|207
1643040600000|2022-01-24 16:10:00|1836.6|1833.6|1835.2|1832.2|1836.6|1833.6|1834.6|1831.6|98
1643040900000|2022-01-24 16:15:00|1835.6|1832.6|1837.2|1834.2|1838.2|1835.2|1835.6|1832.6|76
1643041200000|2022-01-24 16:20:00|1837.6|1834.6|1837.6|1834.6|1837.8|1834.8|1836.6|1833.6|88
1643041500000|2022-01-24 16:25:00|1837.8|1834.8|1838.6|1835.6|1839.6|1836.6|1837.6|1834.6|149
1643041800000|2022-01-24 16:30:00|1838.4|1835.4|1837.6|1834.6|1838.6|1835.6|1836.6|1833.6|202
1643042100000|2022-01-24 16:35:00|1836.6|1833.6|1835.4|1832.4|1836.6|1833.6|1835.4|1832.4|935
1643042400000|2022-01-24 16:40:00|1835.6|1832.6|1835.4|1832.4|1835.6|1832.6|1833|1830|436
1643042700000|2022-01-24 16:45:00|1834.4|1831.4|1833.6|1830.6|1834.4|1831.4|1833.4|1830.4|144
1643043000000|2022-01-24 16:50:00|1834|1831|1835.6|1832.6|1835.6|1832.6|1833.6|1830.6|169
1643043300000|2022-01-24 16:55:00|1836|1833|1834.6|1831.6|1836|1833|1834.6|1831.6|87
1643043600000|2022-01-24 17:00:00|1834.4|1831.4|1835.8|1832.8|1837.6|1834.6|1834|1831|1107
1643043900000|2022-01-24 17:05:00|1836|1833|1839.1|1836.1|1840|1837|1836|1833|1045
1643044200000|2022-01-24 17:10:00|1839|1836|1838.2|1835.2|1840.6|1837.6|1838|1835|542
1643044500000|2022-01-24 17:15:00|1838.6|1835.6|1838.1|1835.1|1838.6|1835.6|1837|1834|135
1643044800000|2022-01-24 17:20:00|1837.7|1834.7|1840.2|1837.2|1841.2|1838.2|1837.2|1834.2|247
1643045100000|2022-01-24 17:25:00|1840.6|1837.6|1840.2|1837.2|1842.2|1839.2|1840.2|1837.2|193
1643045400000|2022-01-24 17:30:00|1840.6|1837.6|1843.2|1840.2|1843.2|1840.2|1840.6|1837.6|222
1643045700000|2022-01-24 17:35:00|1843.6|1840.6|1847|1844|1847.6|1844.6|1841.6|1838.6|2396
1643046000000|2022-01-24 17:40:00|1846.4|1843.4|1855.8|1852.8|1855.8|1852.8|1846.4|1843.4|1329
1643046300000|2022-01-24 17:45:00|1856|1853|1855.8|1852.8|1858|1855|1852.7|1849.7|1744
1643046600000|2022-01-24 17:50:00|1855.4|1852.4|1857|1854|1858.8|1855.8|1853.8|1850.8|2551
1643046900000|2022-01-24 17:55:00|1856.6|1853.6|1856.4|1853.4|1857.6|1854.6|1853.8|1850.8|1288
1643099400000|2022-01-25 08:30:00|1862.9|1859.9|1862.1|1859.1|1863.9|1860.9|1860.7|1857.7|884
1643099700000|2022-01-25 08:35:00|1862.5|1859.5|1861.6|1858.6|1863.1|1860.1|1861.5|1858.5|58
1643100000000|2022-01-25 08:40:00|1862|1859|1861.5|1858.5|1862.7|1859.7|1859.3|1856.3|1537
1643100300000|2022-01-25 08:45:00|1861|1858|1863.9|1860.9|1864.9|1861.9|1860.5|1857.5|1104
1643100600000|2022-01-25 08:50:00|1863.8|1860.8|1861.5|1858.5|1864.9|1861.9|1860.9|1857.9|180
1643100900000|2022-01-25 08:55:00|1861.9|1858.9|1859.7|1856.7|1861.9|1858.9|1859.7|1856.7|206
1643101200000|2022-01-25 09:00:00|1860.7|1857.7|1860.1|1857.1|1861.3|1858.3|1859.7|1856.7|110
1643101500000|2022-01-25 09:05:00|1859.7|1856.7|1857.5|1854.5|1860.6|1857.6|1857.3|1854.3|251
1643101800000|2022-01-25 09:10:00|1857.9|1854.9|1856.3|1853.3|1858.5|1855.5|1855.3|1852.3|148
1643102100000|2022-01-25 09:15:00|1856.7|1853.7|1858.2|1855.2|1858.3|1855.3|1856.3|1853.3|71
1643102400000|2022-01-25 09:20:00|1858.3|1855.3|1857.3|1854.3|1858.3|1855.3|1856.8|1853.8|52
1643102700000|2022-01-25 09:25:00|1857.1|1854.1|1857.2|1854.2|1857.8|1854.8|1855.8|1852.8|88
1643103000000|2022-01-25 09:30:00|1857.3|1854.3|1859.3|1856.3|1859.3|1856.3|1857.3|1854.3|36
1643103300000|2022-01-25 09:35:00|1859.4|1856.4|1860.3|1857.3|1860.4|1857.4|1859.3|1856.3|20
1643103600000|2022-01-25 09:40:00|1860.5|1857.5|1862.3|1859.3|1862.3|1859.3|1860.3|1857.3|57
1643103900000|2022-01-25 09:45:00|1862.1|1859.1|1861.3|1858.3|1862.3|1859.3|1860.9|1857.9|70
1643104200000|2022-01-25 09:50:00|1860.9|1857.9|1858.3|1855.3|1860.9|1857.9|1858.3|1855.3|45
1643104500000|2022-01-25 09:55:00|1858.1|1855.1|1857.3|1854.3|1858.1|1855.1|1857.3|1854.3|32
1643104800000|2022-01-25 10:00:00|1858.3|1855.3|1857.3|1854.3|1859.3|1856.3|1856.5|1853.5|51
1643105100000|2022-01-25 10:05:00|1857.4|1854.4|1858.3|1855.3|1858.3|1855.3|1857.3|1854.3|64
1643105400000|2022-01-25 10:10:00|1858.5|1855.5|1857.9|1854.9|1858.5|1855.5|1857.9|1854.9|12
1643105700000|2022-01-25 10:15:00|1858.9|1855.9|1856.9|1853.9|1858.9|1855.9|1856.9|1853.9|42
1643106000000|2022-01-25 10:20:00|1857.3|1854.3|1857.5|1854.5|1857.5|1854.5|1856.9|1853.9|34
1643106300000|2022-01-25 10:25:00|1857.9|1854.9|1856.9|1853.9|1857.9|1854.9|1856.9|1853.9|34
1643106600000|2022-01-25 10:30:00|1857.3|1854.3|1856.9|1853.9|1857.3|1854.3|1856.5|1853.5|15
1643106900000|2022-01-25 10:35:00|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|26
1643107200000|2022-01-25 10:40:00|1857.5|1854.5|1858.3|1855.3|1858.3|1855.3|1857.5|1854.5|16
1643107500000|2022-01-25 10:45:00|1858.1|1855.1|1857.3|1854.3|1858.1|1855.1|1856.3|1853.3|35
1643107800000|2022-01-25 10:50:00|1856.5|1853.5|1856.3|1853.3|1856.5|1853.5|1855.9|1852.9|40
1643108100000|2022-01-25 10:55:00|1855.9|1852.9|1855.9|1852.9|1856.4|1853.4|1855.9|1852.9|33
1643108400000|2022-01-25 11:00:00|1856.3|1853.3|1858.5|1855.5|1858.5|1855.5|1855.5|1852.5|81
1643108700000|2022-01-25 11:05:00|1857.7|1854.7|1853.9|1850.9|1857.7|1854.7|1853.5|1850.5|106
1643109000000|2022-01-25 11:10:00|1853.5|1850.5|1854.5|1851.5|1855.3|1852.3|1853.5|1850.5|115
1643109300000|2022-01-25 11:15:00|1854.3|1851.3|1854.5|1851.5|1854.5|1851.5|1853.5|1850.5|99
1643109600000|2022-01-25 11:20:00|1853.9|1850.9|1855.3|1852.3|1855.3|1852.3|1853.9|1850.9|52
1643109900000|2022-01-25 11:25:00|1855.5|1852.5|1852.9|1849.9|1855.5|1852.5|1852.9|1849.9|127
1643110200000|2022-01-25 11:30:00|1852.5|1849.5|1850.3|1847.3|1852.9|1849.9|1850.3|1847.3|188
1643110500000|2022-01-25 11:35:00|1850.5|1847.5|1850.3|1847.3|1850.9|1847.9|1849.3|1846.3|159
1643110800000|2022-01-25 11:40:00|1850.2|1847.2|1850.1|1847.1|1850.3|1847.3|1848.1|1845.1|230
1643111100000|2022-01-25 11:45:00|1849.7|1846.7|1849.1|1846.1|1850.7|1847.7|1849.1|1846.1|19
1643111400000|2022-01-25 11:50:00|1849.3|1846.3|1851.3|1848.3|1851.3|1848.3|1849.2|1846.2|56
1643111700000|2022-01-25 11:55:00|1851.2|1848.2|1851.7|1848.7|1852.1|1849.1|1850.7|1847.7|37
1643112000000|2022-01-25 12:00:00|1851.3|1848.3|1849.2|1846.2|1851.7|1848.7|1848.3|1845.3|50
1643112300000|2022-01-25 12:05:00|1849.3|1846.3|1849.1|1846.1|1849.3|1846.3|1848.3|1845.3|77
1643112600000|2022-01-25 12:10:00|1848.3|1845.3|1847.1|1844.1|1848.3|1845.3|1846.1|1843.1|183
1643112900000|2022-01-25 12:15:00|1847.2|1844.2|1846.7|1843.7|1848.1|1845.1|1846.7|1843.7|72
1643113200000|2022-01-25 12:20:00|1846.3|1843.3|1845.7|1842.7|1846.3|1843.3|1845.1|1842.1|110
1643113500000|2022-01-25 12:25:00|1845.6|1842.6|1845.1|1842.1|1846.1|1843.1|1845.1|1842.1|54
1643113800000|2022-01-25 12:30:00|1844.1|1841.1|1840.5|1837.5|1844.1|1841.1|1839.9|1836.9|128
1643114100000|2022-01-25 12:35:00|1841.1|1838.1|1842.7|1839.7|1843.1|1840.1|1841.1|1838.1|104
1643114400000|2022-01-25 12:40:00|1842.6|1839.6|1844.1|1841.1|1844.1|1841.1|1841.1|1838.1|60
1643114700000|2022-01-25 12:45:00|1843.7|1840.7|1844.7|1841.7|1845.1|1842.1|1843.7|1840.7|33
1643115000000|2022-01-25 12:50:00|1844.3|1841.3|1844.7|1841.7|1845.1|1842.1|1844.1|1841.1|77
1643115300000|2022-01-25 12:55:00|1844.3|1841.3|1843.1|1840.1|1845.1|1842.1|1843.1|1840.1|52
1643115600000|2022-01-25 13:00:00|1843.6|1840.6|1841.3|1838.3|1843.7|1840.7|1841.1|1838.1|197
1643115900000|2022-01-25 13:05:00|1841.7|1838.7|1844.7|1841.7|1845.1|1842.1|1841.1|1838.1|228
1643116200000|2022-01-25 13:10:00|1844.1|1841.1|1847.1|1844.1|1847.1|1844.1|1843.9|1840.9|379
1643116500000|2022-01-25 13:15:00|1846.7|1843.7|1849.1|1846.1|1849.3|1846.3|1846.7|1843.7|241
1643116800000|2022-01-25 13:20:00|1848.9|1845.9|1848.1|1845.1|1848.9|1845.9|1847.1|1844.1|156
1643117100000|2022-01-25 13:25:00|1848.7|1845.7|1848.1|1845.1|1849.1|1846.1|1847.7|1844.7|152
1643117400000|2022-01-25 13:30:00|1848.3|1845.3|1849.1|1846.1|1849.1|1846.1|1847.2|1844.2|283
1643117700000|2022-01-25 13:35:00|1850.1|1847.1|1851.1|1848.1|1852.1|1849.1|1849.3|1846.3|348
1643118000000|2022-01-25 13:40:00|1851.5|1848.5|1846.5|1843.5|1852.1|1849.1|1846.1|1843.1|118
1643118300000|2022-01-25 13:45:00|1846.9|1843.9|1844.9|1841.9|1847.5|1844.5|1844.9|1841.9|105
1643118600000|2022-01-25 13:50:00|1844.1|1841.1|1843.4|1840.4|1845.9|1842.9|1841.9|1838.9|344
1643118900000|2022-01-25 13:55:00|1843|1840|1846.9|1843.9|1846.9|1843.9|1842.9|1839.9|274
1643119200000|2022-01-25 14:00:00|1845.9|1842.9|1841|1838|1846.4|1843.4|1841|1838|766
1643119500000|2022-01-25 14:05:00|1840.4|1837.4|1839.8|1836.8|1840.8|1837.8|1839.5|1836.5|548
1643119800000|2022-01-25 14:10:00|1839.4|1836.4|1841.6|1838.6|1841.6|1838.6|1838.4|1835.4|521
1643120100000|2022-01-25 14:15:00|1841.2|1838.2|1841.8|1838.8|1842.8|1839.8|1840.6|1837.6|126
1643120400000|2022-01-25 14:20:00|1842.6|1839.6|1841.5|1838.5|1842.6|1839.6|1841|1838|895
1643120700000|2022-01-25 14:25:00|1841.4|1838.4|1843.4|1840.4|1843.5|1840.5|1839.6|1836.6|261
1643121000000|2022-01-25 14:30:00|1843.2|1840.2|1847.6|1844.6|1848.6|1845.6|1842.4|1839.4|715
1643121300000|2022-01-25 14:35:00|1846.4|1843.4|1848.6|1845.6|1849.6|1846.6|1845.6|1842.6|278
1643121600000|2022-01-25 14:40:00|1848.8|1845.8|1849|1846|1850.6|1847.6|1847.6|1844.6|603
1643121900000|2022-01-25 14:45:00|1849.8|1846.8|1853.4|1850.4|1855|1852|1849|1846|1477
1643122200000|2022-01-25 14:50:00|1853|1850|1850.4|1847.4|1853.4|1850.4|1850.4|1847.4|815
1643122500000|2022-01-25 14:55:00|1851|1848|1848|1845|1851.5|1848.5|1848|1845|293
1643122800000|2022-01-25 15:00:00|1847.6|1844.6|1845.8|1842.8|1848.4|1845.4|1845.8|1842.8|455
1643123100000|2022-01-25 15:05:00|1845.4|1842.4|1846.6|1843.6|1846.8|1843.8|1845.4|1842.4|465
1643123400000|2022-01-25 15:10:00|1846.4|1843.4|1849.6|1846.6|1849.6|1846.6|1844.4|1841.4|433
1643123700000|2022-01-25 15:15:00|1849.8|1846.8|1849.6|1846.6|1850.2|1847.2|1849.6|1846.6|186
1643124000000|2022-01-25 15:20:00|1849.8|1846.8|1848.7|1845.7|1849.8|1846.8|1846.4|1843.4|591
1643124300000|2022-01-25 15:25:00|1848.6|1845.6|1849.6|1846.6|1850.2|1847.2|1848.6|1845.6|734
1643124600000|2022-01-25 15:30:00|1849.2|1846.2|1850.8|1847.8|1851.4|1848.4|1847.6|1844.6|508
1643124900000|2022-01-25 15:35:00|1851.4|1848.4|1855|1852|1855.2|1852.2|1850.8|1847.8|1514
1643125200000|2022-01-25 15:40:00|1854.2|1851.2|1852.2|1849.2|1855.2|1852.2|1851.2|1848.2|1221
1643125500000|2022-01-25 15:45:00|1852.6|1849.6|1854.2|1851.2|1854.2|1851.2|1852.2|1849.2|231
1643125800000|2022-01-25 15:50:00|1854.6|1851.6|1854.2|1851.2|1854.6|1851.6|1853.4|1850.4|475
1643126100000|2022-01-25 15:55:00|1853.8|1850.8|1845.4|1842.4|1853.8|1850.8|1845.4|1842.4|889
1643126400000|2022-01-25 16:00:00|1845|1842|1847.6|1844.6|1849|1846|1845|1842|707
1643126700000|2022-01-25 16:05:00|1847.4|1844.4|1846.8|1843.8|1848|1845|1845.8|1842.8|776
1643127000000|2022-01-25 16:10:00|1847.4|1844.4|1848|1845|1848|1845|1846.8|1843.8|362
1643127300000|2022-01-25 16:15:00|1847|1844|1848.4|1845.4|1849|1846|1847|1844|1659
1643127600000|2022-01-25 16:20:00|1849|1846|1849|1846|1849|1846|1848.8|1845.8|155
1643127900000|2022-01-25 16:25:00|1848.8|1845.8|1849|1846|1849.8|1846.8|1848|1845|305
1643128200000|2022-01-25 16:30:00|1848|1845|1849|1846|1850|1847|1848|1845|475
1643128500000|2022-01-25 16:35:00|1849.4|1846.4|1848|1845|1850|1847|1847.4|1844.4|373
1643128800000|2022-01-25 16:40:00|1847.8|1844.8|1849.4|1846.4|1849.4|1846.4|1846.8|1843.8|485
1643129100000|2022-01-25 16:45:00|1850|1847|1848.8|1845.8|1850.8|1847.8|1848.8|1845.8|422
1643129400000|2022-01-25 16:50:00|1847.8|1844.8|1849.8|1846.8|1849.8|1846.8|1847.8|1844.8|295
1643129700000|2022-01-25 16:55:00|1848.8|1845.8|1850|1847|1850.4|1847.4|1847.8|1844.8|224
1643130000000|2022-01-25 17:00:00|1849.9|1846.9|1849.8|1846.8|1850|1847|1848.8|1845.8|299
1643130300000|2022-01-25 17:05:00|1850.2|1847.2|1850.6|1847.6|1850.6|1847.6|1849.6|1846.6|251
1643130600000|2022-01-25 17:10:00|1850.8|1847.8|1851.2|1848.2|1851.2|1848.2|1850.6|1847.6|268
1643130900000|2022-01-25 17:15:00|1851.6|1848.6|1851.8|1848.8|1852.2|1849.2|1850.8|1847.8|667
1643131200000|2022-01-25 17:20:00|1851.7|1848.7|1848.8|1845.8|1851.8|1848.8|1848.8|1845.8|197
1643131500000|2022-01-25 17:25:00|1849.2|1846.2|1846.6|1843.6|1849.8|1846.8|1846.6|1843.6|240
1643131800000|2022-01-25 17:30:00|1846.7|1843.7|1847.8|1844.8|1848.8|1845.8|1846.7|1843.7|403
1643132100000|2022-01-25 17:35:00|1848.2|1845.2|1848.8|1845.8|1850.2|1847.2|1847.8|1844.8|135
1643132400000|2022-01-25 17:40:00|1849.2|1846.2|1847|1844|1849.2|1846.2|1846.4|1843.4|548
1643132700000|2022-01-25 17:45:00|1846.6|1843.6|1849.6|1846.6|1849.6|1846.6|1846.4|1843.4|439
1643133000000|2022-01-25 17:50:00|1849.4|1846.4|1851.8|1848.8|1851.8|1848.8|1847.4|1844.4|3603
1643133300000|2022-01-25 17:55:00|1852.4|1849.4|1846.4|1843.4|1853.2|1850.2|1845.8|1842.8|1178
1643185800000|2022-01-26 08:30:00|1847.3|1844.3|1842.6|1839.6|1851.4|1848.4|1842.6|1839.6|526
1643186100000|2022-01-26 08:35:00|1841.9|1838.9|1844.6|1841.6|1844.7|1841.7|1838.9|1835.9|587
1643186400000|2022-01-26 08:40:00|1842.1|1839.1|1841.7|1838.7|1843.7|1840.7|1841.1|1838.1|168
1643186700000|2022-01-26 08:45:00|1841|1838|1842.6|1839.6|1842.6|1839.6|1839.5|1836.5|105
1643187000000|2022-01-26 08:50:00|1842.7|1839.7|1839.1|1836.1|1843.1|1840.1|1839.1|1836.1|68
1643187300000|2022-01-26 08:55:00|1838.7|1835.7|1839.6|1836.6|1839.7|1836.7|1838.1|1835.1|62
1643187600000|2022-01-26 09:00:00|1839.5|1836.5|1840.5|1837.5|1840.5|1837.5|1839.1|1836.1|69
1643187900000|2022-01-26 09:05:00|1841.1|1838.1|1844.2|1841.2|1845.1|1842.1|1841.1|1838.1|153
1643188200000|2022-01-26 09:10:00|1844.3|1841.3|1844.3|1841.3|1845.7|1842.7|1844.3|1841.3|20
1643188500000|2022-01-26 09:15:00|1845.1|1842.1|1847.3|1844.3|1848.2|1845.2|1844.7|1841.7|156
1643188800000|2022-01-26 09:20:00|1847.7|1844.7|1846.7|1843.7|1849.1|1846.1|1846.1|1843.1|86
1643189100000|2022-01-26 09:25:00|1847.1|1844.1|1848.1|1845.1|1848.6|1845.6|1846.7|1843.7|56
1643189400000|2022-01-26 09:30:00|1848.3|1845.3|1845.1|1842.1|1848.7|1845.7|1845.1|1842.1|68
1643189700000|2022-01-26 09:35:00|1845.7|1842.7|1847.1|1844.1|1847.1|1844.1|1845.7|1842.7|20
1643190000000|2022-01-26 09:40:00|1848.1|1845.1|1845.1|1842.1|1848.1|1845.1|1844.7|1841.7|101
1643190300000|2022-01-26 09:45:00|1844.3|1841.3|1843.7|1840.7|1844.3|1841.3|1843.3|1840.3|21
1643190600000|2022-01-26 09:50:00|1844.1|1841.1|1842.7|1839.7|1844.1|1841.1|1842.7|1839.7|19
1643190900000|2022-01-26 09:55:00|1843.1|1840.1|1842.7|1839.7|1843.2|1840.2|1842.3|1839.3|10
1643191200000|2022-01-26 10:00:00|1842.3|1839.3|1844.7|1841.7|1844.8|1841.8|1842.3|1839.3|151
1643191500000|2022-01-26 10:05:00|||||||||1
1643191800000|2022-01-26 10:10:00|1845.2|1842.2|1846.7|1843.7|1847.2|1844.2|1845.2|1842.2|28
1643192100000|2022-01-26 10:15:00|1847.2|1844.2|1846.7|1843.7|1847.7|1844.7|1846.7|1843.7|49
1643192400000|2022-01-26 10:20:00|1847.2|1844.2|1847.6|1844.6|1847.7|1844.7|1847.2|1844.2|8
1643192700000|2022-01-26 10:25:00|1847.1|1844.1|1847.2|1844.2|1847.2|1844.2|1846.6|1843.6|20
1643193000000|2022-01-26 10:30:00|1846.6|1843.6|1847.1|1844.1|1847.2|1844.2|1846.2|1843.2|26
1643193300000|2022-01-26 10:35:00|1847.2|1844.2|1846.1|1843.1|1847.2|1844.2|1846.1|1843.1|49
1643193600000|2022-01-26 10:40:00|1846.2|1843.2|1847.2|1844.2|1847.2|1844.2|1846.2|1843.2|39
1643193900000|2022-01-26 10:45:00|1847.6|1844.6|1847.2|1844.2|1847.7|1844.7|1847.2|1844.2|2
1643194200000|2022-01-26 10:50:00|1847.6|1844.6|1847.2|1844.2|1847.6|1844.6|1847.2|1844.2|6
1643194500000|2022-01-26 10:55:00|1847.6|1844.6|1848.2|1845.2|1848.2|1845.2|1847.6|1844.6|20
1643194800000|2022-01-26 11:00:00|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|6
1643195100000|2022-01-26 11:05:00|1848|1845|1848.6|1845.6|1848.6|1845.6|1848|1845|11
1643195400000|2022-01-26 11:10:00|1848.2|1845.2|1848.2|1845.2|1848.2|1845.2|1848.2|1845.2|1
1643195700000|2022-01-26 11:15:00|1848.6|1845.6|1847.6|1844.6|1848.6|1845.6|1846.6|1843.6|79
1643196000000|2022-01-26 11:20:00|1847.4|1844.4|1846.6|1843.6|1847.6|1844.6|1846.6|1843.6|44
1643196300000|2022-01-26 11:25:00|1845.6|1842.6|1842|1839|1845.6|1842.6|1842|1839|176
1643196600000|2022-01-26 11:30:00|1842.1|1839.1|1842.2|1839.2|1844.2|1841.2|1841.2|1838.2|55
1643196900000|2022-01-26 11:35:00|1842|1839|1842.6|1839.6|1843.2|1840.2|1841.6|1838.6|23
1643197200000|2022-01-26 11:40:00|1842.2|1839.2|1844.2|1841.2|1845.2|1842.2|1842.2|1839.2|49
1643197500000|2022-01-26 11:45:00|1843.8|1840.8|1844.6|1841.6|1844.6|1841.6|1843.2|1840.2|10
1643197800000|2022-01-26 11:50:00|1844.7|1841.7|1844.1|1841.1|1846.6|1843.6|1844.1|1841.1|22
1643198100000|2022-01-26 11:55:00|1844|1841|1844.1|1841.1|1844.1|1841.1|1842.6|1839.6|50
1643198400000|2022-01-26 12:00:00|1844.2|1841.2|1848.2|1845.2|1848.2|1845.2|1844|1841|119
1643198700000|2022-01-26 12:05:00|1848.1|1845.1|1848.6|1845.6|1849.1|1846.1|1847.2|1844.2|67
1643199000000|2022-01-26 12:10:00|1849.1|1846.1|1846.2|1843.2|1849.1|1846.1|1846.2|1843.2|39
1643199300000|2022-01-26 12:15:00|1846.4|1843.4|1847.2|1844.2|1847.2|1844.2|1846.4|1843.4|39
1643199600000|2022-01-26 12:20:00|1846.7|1843.7|1845.6|1842.6|1846.7|1843.7|1845.6|1842.6|11
1643199900000|2022-01-26 12:25:00|1845.2|1842.2|1845.2|1842.2|1845.6|1842.6|1844.6|1841.6|30
1643200200000|2022-01-26 12:30:00|1845.6|1842.6|1846.2|1843.2|1847|1844|1845.2|1842.2|47
1643200500000|2022-01-26 12:35:00|1846.1|1843.1|1846.2|1843.2|1846.6|1843.6|1846|1843|47
1643200800000|2022-01-26 12:40:00|1846.6|1843.6|1845.2|1842.2|1846.6|1843.6|1845|1842|36
1643201100000|2022-01-26 12:45:00|1845|1842|1844.6|1841.6|1846|1843|1844|1841|60
1643201400000|2022-01-26 12:50:00|1845|1842|1840.8|1837.8|1845|1842|1840|1837|233
1643201700000|2022-01-26 12:55:00|1840.4|1837.4|1838.8|1835.8|1841.8|1838.8|1838.8|1835.8|497
1643202000000|2022-01-26 13:00:00|1839.2|1836.2|1839.2|1836.2|1840.8|1837.8|1837.8|1834.8|304
1643202300000|2022-01-26 13:05:00|1839.6|1836.6|1839.6|1836.6|1840.6|1837.6|1837.6|1834.6|330
1643202600000|2022-01-26 13:10:00|1841.2|1838.2|1841.8|1838.8|1842.8|1839.8|1840.6|1837.6|411
1643202900000|2022-01-26 13:15:00|1841.4|1838.4|1840.2|1837.2|1841.4|1838.4|1839.2|1836.2|188
1643203200000|2022-01-26 13:20:00|1840.7|1837.7|1836.6|1833.6|1840.8|1837.8|1835.8|1832.8|146
1643203500000|2022-01-26 13:25:00|1836.8|1833.8|1834.6|1831.6|1837.6|1834.6|1831.6|1828.6|776
1643203800000|2022-01-26 13:30:00|1835.6|1832.6|1833.6|1830.6|1836.6|1833.6|1833.6|1830.6|209
1643204100000|2022-01-26 13:35:00|1834.2|1831.2|1836.6|1833.6|1836.6|1833.6|1832.5|1829.5|407
1643204400000|2022-01-26 13:40:00|1836.2|1833.2|1836.6|1833.6|1837.8|1834.8|1836.2|1833.2|110
1643204700000|2022-01-26 13:45:00|1837.2|1834.2|1835.6|1832.6|1837.6|1834.6|1835.6|1832.6|131
1643205000000|2022-01-26 13:50:00|1835.8|1832.8|1835.6|1832.6|1837.2|1834.2|1834.8|1831.8|259
1643205300000|2022-01-26 13:55:00|1835.2|1832.2|1835.6|1832.6|1836.2|1833.2|1834.6|1831.6|148
1643205600000|2022-01-26 14:00:00|1834.6|1831.6|1834.2|1831.2|1834.6|1831.6|1833.2|1830.2|358
1643205900000|2022-01-26 14:05:00|1834.6|1831.6|1832.4|1829.4|1834.6|1831.6|1832.4|1829.4|232
1643206200000|2022-01-26 14:10:00|1831.8|1828.8|1830.2|1827.2|1831.8|1828.8|1829.6|1826.6|2534
1643206500000|2022-01-26 14:15:00|1830.1|1827.1|1830.2|1827.2|1830.2|1827.2|1829.2|1826.2|335
1643206800000|2022-01-26 14:20:00|1832.2|1829.2|1828|1825|1832.2|1829.2|1827.2|1824.2|1526
1643207100000|2022-01-26 14:25:00|1827.6|1824.6|1827|1824|1828.6|1825.6|1827|1824|1929
1643207400000|2022-01-26 14:30:00|1827.6|1824.6|1829|1826|1829|1826|1826|1823|793
1643207700000|2022-01-26 14:35:00|1829.2|1826.2|1827.6|1824.6|1830.2|1827.2|1827.6|1824.6|673
1643208000000|2022-01-26 14:40:00|1827.2|1824.2|1827|1824|1828|1825|1826|1823|533
1643208300000|2022-01-26 14:45:00|1826|1823|1823.8|1820.8|1826|1823|1822.8|1819.8|2786
1643208600000|2022-01-26 14:50:00|1823.6|1820.6|1825.8|1822.8|1826.9|1823.9|1822.8|1819.8|1053
1643208900000|2022-01-26 14:55:00|1825.4|1822.4|1827.8|1824.8|1827.8|1824.8|1823.8|1820.8|378
1643209200000|2022-01-26 15:00:00|1826.8|1823.8|1824.8|1821.8|1827.3|1824.3|1823.8|1820.8|575
1643209500000|2022-01-26 15:05:00|1824.4|1821.4|1822.8|1819.8|1824.8|1821.8|1822.8|1819.8|366
1643209800000|2022-01-26 15:10:00|1822|1819|1820.8|1817.8|1822.8|1819.8|1819.8|1816.8|588
1643210100000|2022-01-26 15:15:00|1820.6|1817.6|1819.8|1816.8|1821|1818|1816.2|1813.2|1214
1643210400000|2022-01-26 15:20:00|1819.4|1816.4|1817|1814|1819.8|1816.8|1817|1814|608
1643210700000|2022-01-26 15:25:00|1816.8|1813.8|1815.8|1812.8|1817|1814|1815.4|1812.4|319
1643211000000|2022-01-26 15:30:00|1816|1813|1816|1813|1817|1814|1815.9|1812.9|293
1643211300000|2022-01-26 15:35:00|1815.2|1812.2|1817|1814|1818|1815|1815|1812|693
1643211600000|2022-01-26 15:40:00|1818|1815|1818|1815|1818.2|1815.2|1817|1814|422
1643211900000|2022-01-26 15:45:00|1817.6|1814.6|1817.4|1814.4|1818|1815|1817.2|1814.2|602
1643212200000|2022-01-26 15:50:00|1816.4|1813.4|1815.4|1812.4|1816.8|1813.8|1815.4|1812.4|603
1643212500000|2022-01-26 15:55:00|1815.2|1812.2|1815.4|1812.4|1815.4|1812.4|1815.2|1812.2|465
1643212800000|2022-01-26 16:00:00|1814.6|1811.6|1821.6|1818.6|1821.6|1818.6|1814.6|1811.6|834
1643213100000|2022-01-26 16:05:00|1821.8|1818.8|1824.6|1821.6|1824.6|1821.6|1821.6|1818.6|926
1643213400000|2022-01-26 16:10:00|1824.8|1821.8|1824.6|1821.6|1826.8|1823.8|1824|1821|922
1643213700000|2022-01-26 16:15:00|1825.4|1822.4|1823.6|1820.6|1826.4|1823.4|1823.6|1820.6|557
1643214000000|2022-01-26 16:20:00|1824|1821|1822.6|1819.6|1824|1821|1821.6|1818.6|335
1643214300000|2022-01-26 16:25:00|1823|1820|1822.4|1819.4|1823|1820|1822|1819|267
1643214600000|2022-01-26 16:30:00|1822|1819|1822.4|1819.4|1823|1820|1821.4|1818.4|172
1643214900000|2022-01-26 16:35:00|1822|1819|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|323
1643215200000|2022-01-26 16:40:00|1821.8|1818.8|1822.4|1819.4|1822.4|1819.4|1821.4|1818.4|133
1643215500000|2022-01-26 16:45:00|1822.8|1819.8|1822.2|1819.2|1822.8|1819.8|1821.4|1818.4|384
1643215800000|2022-01-26 16:50:00|1821.8|1818.8|1822.4|1819.4|1823.4|1820.4|1821.8|1818.8|83
1643216100000|2022-01-26 16:55:00|1823.2|1820.2|1820.4|1817.4|1823.3|1820.3|1820.4|1817.4|240
1643216400000|2022-01-26 17:00:00|1820.8|1817.8|1824.6|1821.6|1825.4|1822.4|1820.4|1817.4|262
1643216700000|2022-01-26 17:05:00|1825|1822|1824.4|1821.4|1825|1822|1821.8|1818.8|294
1643217000000|2022-01-26 17:10:00|1825.4|1822.4|1826.6|1823.6|1827.4|1824.4|1824.5|1821.5|507
1643217300000|2022-01-26 17:15:00|1826.4|1823.4|1824.6|1821.6|1826.6|1823.6|1824.5|1821.5|245
1643217600000|2022-01-26 17:20:00|1824.5|1821.5|1824.4|1821.4|1825.4|1822.4|1824|1821|235
1643217900000|2022-01-26 17:25:00|1825.2|1822.2|1827.4|1824.4|1828.4|1825.4|1825.2|1822.2|444
1643218200000|2022-01-26 17:30:00|1826.6|1823.6|1825.4|1822.4|1827|1824|1824.4|1821.4|164
1643218500000|2022-01-26 17:35:00|1825.8|1822.8|1824.4|1821.4|1826.2|1823.2|1824.4|1821.4|364
1643218800000|2022-01-26 17:40:00|1823.6|1820.6|1827.2|1824.2|1827.2|1824.2|1822.8|1819.8|280
1643219100000|2022-01-26 17:45:00|1826.4|1823.4|1821.2|1818.2|1826.4|1823.4|1821.2|1818.2|778
1643219400000|2022-01-26 17:50:00|1822|1819|1827|1824|1827|1824|1821.6|1818.6|3333
1643219700000|2022-01-26 17:55:00|1827.4|1824.4|1825|1822|1828|1825|1825|1822|1499
1643272200000|2022-01-27 08:30:00|1818.1|1815.1|1821.5|1818.5|1824.1|1821.1|1818.1|1815.1|352
1643272500000|2022-01-27 08:35:00|1821.1|1818.1|1820.3|1817.3|1823.1|1820.1|1820.3|1817.3|618
1643272800000|2022-01-27 08:40:00|1819.8|1816.8|1821.3|1818.3|1821.3|1818.3|1818.1|1815.1|228
1643273100000|2022-01-27 08:45:00|1821.1|1818.1|1821.9|1818.9|1822.3|1819.3|1819.9|1816.9|187
1643273400000|2022-01-27 08:50:00|1822.3|1819.3|1822.3|1819.3|1822.3|1819.3|1821.9|1818.9|112
1643273700000|2022-01-27 08:55:00|||||||||33
1643274000000|2022-01-27 09:00:00|1823.4|1820.4|1824.6|1821.6|1824.6|1821.6|1823.4|1820.4|79
1643274300000|2022-01-27 09:05:00|1824|1821|1824.4|1821.4|1825.5|1822.5|1824|1821|134
1643274600000|2022-01-27 09:10:00|1823.6|1820.6|1824.4|1821.4|1825.5|1822.5|1822.4|1819.4|112
1643274900000|2022-01-27 09:15:00|1824|1821|1823.5|1820.5|1824|1821|1822|1819|38
1643275200000|2022-01-27 09:20:00|1823.4|1820.4|1822.4|1819.4|1823.5|1820.5|1822.4|1819.4|28
1643275500000|2022-01-27 09:25:00|1822|1819|1823.4|1820.4|1824|1821|1822|1819|47
1643275800000|2022-01-27 09:30:00|1823|1820|1822.4|1819.4|1823.5|1820.5|1821.5|1818.5|67
1643276100000|2022-01-27 09:35:00|1822.5|1819.5|1823|1820|1823.4|1820.4|1822|1819|22
1643276400000|2022-01-27 09:40:00|1823.2|1820.2|1824|1821|1824.4|1821.4|1821.4|1818.4|171
1643276700000|2022-01-27 09:45:00|1823.6|1820.6|1823.4|1820.4|1823.9|1820.9|1823.4|1820.4|29
1643277000000|2022-01-27 09:50:00|1824|1821|1822.4|1819.4|1824.4|1821.4|1822.4|1819.4|26
1643277300000|2022-01-27 09:55:00|1823.4|1820.4|1822.4|1819.4|1823.4|1820.4|1822.4|1819.4|31
1643277600000|2022-01-27 10:00:00|||||||||2
1643277900000|2022-01-27 10:05:00|||||||||2
1643278200000|2022-01-27 10:10:00|1823.4|1820.4|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|138
1643278500000|2022-01-27 10:15:00|||||||||4
1643278800000|2022-01-27 10:20:00|||||||||3
1643279100000|2022-01-27 10:25:00|1821.6|1818.6|1822|1819|1822.4|1819.4|1821.4|1818.4|44
1643279400000|2022-01-27 10:30:00|1822.4|1819.4|1822.4|1819.4|1822.4|1819.4|1822|1819|13
1643279700000|2022-01-27 10:35:00|1823.2|1820.2|1823.4|1820.4|1823.4|1820.4|1822.4|1819.4|72
1643280000000|2022-01-27 10:40:00|||||||||19
1643280300000|2022-01-27 10:45:00|1822.4|1819.4|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|35
1643280600000|2022-01-27 10:50:00|1820.4|1817.4|1820.4|1817.4|1821.4|1818.4|1820.3|1817.3|156
1643280900000|2022-01-27 10:55:00|1821.2|1818.2|1821.8|1818.8|1821.8|1818.8|1821.2|1818.2|57
1643281200000|2022-01-27 11:00:00|1821.4|1818.4|1821.8|1818.8|1821.8|1818.8|1820.2|1817.2|97
1643281500000|2022-01-27 11:05:00|1822.8|1819.8|1822.2|1819.2|1822.8|1819.8|1820.2|1817.2|172
1643281800000|2022-01-27 11:10:00|1821.2|1818.2|1822.2|1819.2|1822.2|1819.2|1820.8|1817.8|32
1643282100000|2022-01-27 11:15:00|1822.8|1819.8|1823.8|1820.8|1824.2|1821.2|1822.4|1819.4|96
1643282400000|2022-01-27 11:20:00|1823.3|1820.3|1823.2|1820.2|1823.3|1820.3|1822.4|1819.4|7
1643282700000|2022-01-27 11:25:00|||||||||9
1643283000000|2022-01-27 11:30:00|1824|1821|1823.2|1820.2|1824.2|1821.2|1823.2|1820.2|69
1643283300000|2022-01-27 11:35:00|1822.8|1819.8|1823.2|1820.2|1824.2|1821.2|1822.8|1819.8|40
1643283600000|2022-01-27 11:40:00|1822.8|1819.8|1823.2|1820.2|1823.2|1820.2|1822.2|1819.2|28
1643283900000|2022-01-27 11:45:00|1822.8|1819.8|1823.2|1820.2|1823.2|1820.2|1822.2|1819.2|21
1643284200000|2022-01-27 11:50:00|1823.8|1820.8|1823.8|1820.8|1824.2|1821.2|1823.2|1820.2|104
1643284500000|2022-01-27 11:55:00|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|1823.2|1820.2|114
1643284800000|2022-01-27 12:00:00|||||||||144
1643285100000|2022-01-27 12:05:00|||||||||41
1643285400000|2022-01-27 12:10:00|1825.4|1822.4|1825.8|1822.8|1825.8|1822.8|1825.4|1822.4|76
1643285700000|2022-01-27 12:15:00|1825.4|1822.4|1824.4|1821.4|1825.4|1822.4|1824.2|1821.2|52
1643286000000|2022-01-27 12:20:00|1824.8|1821.8|1825.2|1822.2|1825.4|1822.4|1824.4|1821.4|34
1643286300000|2022-01-27 12:25:00|1825.4|1822.4|1825.2|1822.2|1825.8|1822.8|1825.2|1822.2|47
1643286600000|2022-01-27 12:30:00|1824.6|1821.6|1824.4|1821.4|1824.6|1821.6|1824.2|1821.2|23
1643286900000|2022-01-27 12:35:00|1824.3|1821.3|1825.2|1822.2|1825.2|1822.2|1824.2|1821.2|70
1643287200000|2022-01-27 12:40:00|1824.8|1821.8|1825.4|1822.4|1825.8|1822.8|1824.8|1821.8|38
1643287500000|2022-01-27 12:45:00|1825.8|1822.8|1824.6|1821.6|1825.8|1822.8|1824.6|1821.6|61
1643287800000|2022-01-27 12:50:00|1824.2|1821.2|1823.2|1820.2|1825|1822|1823.2|1820.2|76
1643288100000|2022-01-27 12:55:00|1822.2|1819.2|1820.6|1817.6|1822.2|1819.2|1820.6|1817.6|217
1643288400000|2022-01-27 13:00:00|1821|1818|1820.2|1817.2|1821.2|1818.2|1818.2|1815.2|399
1643288700000|2022-01-27 13:05:00|1820.4|1817.4|1818|1815|1822|1819|1818|1815|172
1643289000000|2022-01-27 13:10:00|1818.2|1815.2|1817|1814|1819.6|1816.6|1817|1814|336
1643289300000|2022-01-27 13:15:00|1816.6|1813.6|1818|1815|1818|1815|1816.6|1813.6|162
1643289600000|2022-01-27 13:20:00|1817.6|1814.6|1816.2|1813.2|1817.6|1814.6|1816.2|1813.2|82
1643289900000|2022-01-27 13:25:00|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|1816.2|1813.2|117
1643290200000|2022-01-27 13:30:00|1818.2|1815.2|1816.2|1813.2|1818.2|1815.2|1815.2|1812.2|264
1643290500000|2022-01-27 13:35:00|1816.8|1813.8|1814.8|1811.8|1816.8|1813.8|1814.2|1811.2|271
1643290800000|2022-01-27 13:40:00|1815.4|1812.4|1816.4|1813.4|1816.4|1813.4|1815.2|1812.2|60
1643291100000|2022-01-27 13:45:00|1817.2|1814.2|1819.4|1816.4|1819.6|1816.6|1817.2|1814.2|402
1643291400000|2022-01-27 13:50:00|1819.8|1816.8|1819.4|1816.4|1820|1817|1819.4|1816.4|163
1643291700000|2022-01-27 13:55:00|1819.2|1816.2|1821.2|1818.2|1821.2|1818.2|1818.4|1815.4|265
1643292000000|2022-01-27 14:00:00|1820.4|1817.4|1823.5|1820.5|1824.4|1821.4|1819.8|1816.8|259
1643292300000|2022-01-27 14:05:00|1823|1820|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|120
1643292600000|2022-01-27 14:10:00|1821.6|1818.6|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|130
1643292900000|2022-01-27 14:15:00|1822|1819|1821.4|1818.4|1822.4|1819.4|1821|1818|135
1643293200000|2022-01-27 14:20:00|1821|1818|1823.4|1820.4|1824.4|1821.4|1821|1818|134
1643293500000|2022-01-27 14:25:00|1823|1820|1821.8|1818.8|1823|1820|1821.4|1818.4|80
1643293800000|2022-01-27 14:30:00|1821.4|1818.4|1820.4|1817.4|1821.4|1818.4|1819.4|1816.4|193
1643294100000|2022-01-27 14:35:00|1820.2|1817.2|1820.4|1817.4|1820.4|1817.4|1819.4|1816.4|66
1643294400000|2022-01-27 14:40:00|1819.4|1816.4|1818.8|1815.8|1819.4|1816.4|1818.8|1815.8|69
1643294700000|2022-01-27 14:45:00|1819.2|1816.2|1822.6|1819.6|1823.4|1820.4|1819.2|1816.2|187
1643295000000|2022-01-27 14:50:00|1822.4|1819.4|1819.6|1816.6|1822.6|1819.6|1819.6|1816.6|141
1643295300000|2022-01-27 14:55:00|1819.4|1816.4|1817.4|1814.4|1819.6|1816.6|1817.4|1814.4|168
1643295600000|2022-01-27 15:00:00|||||||||28
1643295900000|2022-01-27 15:05:00|1817.2|1814.2|1816.4|1813.4|1817.3|1814.3|1815.4|1812.4|212
1643296200000|2022-01-27 15:10:00|1816.3|1813.3|1817.4|1814.4|1817.4|1814.4|1815.4|1812.4|147
1643296500000|2022-01-27 15:15:00|1816.8|1813.8|1815.4|1812.4|1816.8|1813.8|1815.4|1812.4|70
1643296800000|2022-01-27 15:20:00|1816.8|1813.8|1817.3|1814.3|1817.4|1814.4|1816.4|1813.4|195
1643297100000|2022-01-27 15:25:00|1817.4|1814.4|1816.2|1813.2|1817.4|1814.4|1816.2|1813.2|214
1643297400000|2022-01-27 15:30:00|1816.4|1813.4|1815.2|1812.2|1816.4|1813.4|1813.4|1810.4|283
1643297700000|2022-01-27 15:35:00|1814.8|1811.8|1811|1808|1815.2|1812.2|1810.2|1807.2|378
1643298000000|2022-01-27 15:40:00|1811.2|1808.2|1811|1808|1812|1809|1811|1808|413
1643298300000|2022-01-27 15:45:00|1810.9|1807.9|1811|1808|1811|1808|1810|1807|160
1643298600000|2022-01-27 15:50:00|1810.6|1807.6|1810.6|1807.6|1810.6|1807.6|1810|1807|183
1643298900000|2022-01-27 15:55:00|1811|1808|1814.8|1811.8|1815.2|1812.2|1811|1808|374
1643299200000|2022-01-27 16:00:00|1814.4|1811.4|1814|1811|1814.4|1811.4|1813.2|1810.2|224
1643299500000|2022-01-27 16:05:00|1813.6|1810.6|1812|1809|1814|1811|1811.6|1808.6|81
1643299800000|2022-01-27 16:10:00|1812.6|1809.6|1814|1811|1814.2|1811.2|1812|1809|352
1643300100000|2022-01-27 16:15:00|1813.6|1810.6|1813|1810|1814|1811|1813|1810|146
1643300400000|2022-01-27 16:20:00|1814|1811|1813.6|1810.6|1814|1811|1813|1810|194
1643300700000|2022-01-27 16:25:00|1814|1811|1815|1812|1815|1812|1813.2|1810.2|152
1643301000000|2022-01-27 16:30:00|1814.6|1811.6|1815.6|1812.6|1816|1813|1814|1811|302
1643301300000|2022-01-27 16:35:00|1816|1813|1814.6|1811.6|1816|1813|1814|1811|196
1643301600000|2022-01-27 16:40:00|1814.2|1811.2|1813|1810|1814.2|1811.2|1813|1810|68
1643301900000|2022-01-27 16:45:00|1813.6|1810.6|1813|1810|1814|1811|1813|1810|74
1643302200000|2022-01-27 16:50:00|1813.2|1810.2|1813|1810|1813.2|1810.2|1813|1810|256
1643302500000|2022-01-27 16:55:00|1813.1|1810.1|1813|1810|1813.1|1810.1|1812.8|1809.8|96
1643302800000|2022-01-27 17:00:00|1812|1809|1811|1808|1812|1809|1811|1808|446
1643303100000|2022-01-27 17:05:00|1811.4|1808.4|1811.8|1808.8|1812.2|1809.2|1810.8|1807.8|826
1643303400000|2022-01-27 17:10:00|1810.8|1807.8|1809.8|1806.8|1810.8|1807.8|1809.8|1806.8|368
1643303700000|2022-01-27 17:15:00|1810.6|1807.6|1809.6|1806.6|1810.8|1807.8|1809.6|1806.6|965
1643304000000|2022-01-27 17:20:00|1809.4|1806.4|1810.6|1807.6|1810.6|1807.6|1808.6|1805.6|823
1643304300000|2022-01-27 17:25:00|1810.8|1807.8|1813.8|1810.8|1814.6|1811.6|1810.6|1807.6|842
1643304600000|2022-01-27 17:30:00|1812.8|1809.8|1812|1809|1813|1810|1811.8|1808.8|318
1643304900000|2022-01-27 17:35:00|1812.8|1809.8|1815|1812|1815|1812|1812.8|1809.8|503
1643305200000|2022-01-27 17:40:00|1815.4|1812.4|1821|1818|1821.6|1818.6|1815|1812|299
1643305500000|2022-01-27 17:45:00|1821.2|1818.2|1819.2|1816.2|1823.2|1820.2|1819.2|1816.2|1886
1643305800000|2022-01-27 17:50:00|1819.3|1816.3|1815.4|1812.4|1819.3|1816.3|1815.2|1812.2|4351
1643306100000|2022-01-27 17:55:00|1815.5|1812.5|1815.9|1812.9|1817.6|1814.6|1814.8|1811.8|876
1643358600000|2022-01-28 08:30:00|1820.2|1817.2|1818.2|1815.2|1822.8|1819.8|1818.2|1815.2|185
1643358900000|2022-01-28 08:35:00|1818.1|1815.1|1818.2|1815.2|1819.8|1816.8|1817.2|1814.2|97
1643359200000|2022-01-28 08:40:00|1818.1|1815.1|1817.2|1814.2|1818.1|1815.1|1817.2|1814.2|24
1643359500000|2022-01-28 08:45:00|1818.2|1815.2|1816.2|1813.2|1818.8|1815.8|1816.2|1813.2|69
1643359800000|2022-01-28 08:50:00|||||||||23
1643360100000|2022-01-28 08:55:00|1815.4|1812.4|1815.2|1812.2|1815.4|1812.4|1815.2|1812.2|71
1643360400000|2022-01-28 09:00:00|1814.3|1811.3|1813.2|1810.2|1814.8|1811.8|1811.6|1808.6|143
1643360700000|2022-01-28 09:05:00|1813.6|1810.6|1811.2|1808.2|1814.1|1811.1|1811.2|1808.2|67
1643361000000|2022-01-28 09:10:00|1812.1|1809.1|1812.7|1809.7|1812.7|1809.7|1811.6|1808.6|41
1643361300000|2022-01-28 09:15:00|1812.6|1809.6|1813.2|1810.2|1814.2|1811.2|1812.2|1809.2|92
1643361600000|2022-01-28 09:20:00|1813.1|1810.1|1813.2|1810.2|1813.6|1810.6|1812.2|1809.2|93
1643361900000|2022-01-28 09:25:00|1813.7|1810.7|1811.2|1808.2|1813.7|1810.7|1810.6|1807.6|48
1643362200000|2022-01-28 09:30:00|1810.6|1807.6|1810.2|1807.2|1810.6|1807.6|1809.6|1806.6|52
1643362500000|2022-01-28 09:35:00|1810.4|1807.4|1811.2|1808.2|1811.2|1808.2|1810.2|1807.2|57
1643362800000|2022-01-28 09:40:00|1810.7|1807.7|1810.2|1807.2|1811.2|1808.2|1810.2|1807.2|24
1643363100000|2022-01-28 09:45:00|1809.6|1806.6|1809.2|1806.2|1809.6|1806.6|1809.2|1806.2|28
1643363400000|2022-01-28 09:50:00|1809|1806|1808.2|1805.2|1809|1806|1808.2|1805.2|38
1643363700000|2022-01-28 09:55:00|1808.4|1805.4|1810.2|1807.2|1810.8|1807.8|1808.2|1805.2|81
1643364000000|2022-01-28 10:00:00|1809.8|1806.8|1810.3|1807.3|1811.2|1808.2|1809.8|1806.8|28
1643364300000|2022-01-28 10:05:00|1810.4|1807.4|1811.8|1808.8|1811.8|1808.8|1810.4|1807.4|26
1643364600000|2022-01-28 10:10:00|1811.3|1808.3|1812.8|1809.8|1813.4|1810.4|1811.3|1808.3|87
1643364900000|2022-01-28 10:15:00|1812.4|1809.4|1813.8|1810.8|1814.4|1811.4|1812.4|1809.4|65
1643365200000|2022-01-28 10:20:00|1814.2|1811.2|1814.8|1811.8|1815.2|1812.2|1813.8|1810.8|85
1643365500000|2022-01-28 10:25:00|1815.4|1812.4|1816.4|1813.4|1817.4|1814.4|1815.4|1812.4|134
1643365800000|2022-01-28 10:30:00|1817|1814|1818|1815|1818.6|1815.6|1817|1814|261
1643366100000|2022-01-28 10:35:00|1818.4|1815.4|1817|1814|1818.5|1815.5|1817|1814|66
1643366400000|2022-01-28 10:40:00|1817.4|1814.4|1817|1814|1817.8|1814.8|1816.4|1813.4|85
1643366700000|2022-01-28 10:45:00|1816.6|1813.6|1817.4|1814.4|1817.4|1814.4|1816.5|1813.5|3
1643367000000|2022-01-28 10:50:00|1818.6|1815.6|1815.6|1812.6|1818.6|1815.6|1815.2|1812.2|194
1643367300000|2022-01-28 10:55:00|1816|1813|1813.2|1810.2|1816|1813|1812.8|1809.8|1424
1643367600000|2022-01-28 11:00:00|1812.8|1809.8|1811.8|1808.8|1812.8|1809.8|1810.8|1807.8|589
1643367900000|2022-01-28 11:05:00|1811.7|1808.7|1811.8|1808.8|1811.8|1808.8|1810.8|1807.8|57
1643368200000|2022-01-28 11:10:00|1811.7|1808.7|1811.7|1808.7|1811.8|1808.8|1810.8|1807.8|47
1643368500000|2022-01-28 11:15:00|1811.8|1808.8|1812.2|1809.2|1812.2|1809.2|1811.2|1808.2|59
1643368800000|2022-01-28 11:20:00|1812.8|1809.8|1813.7|1810.7|1814.2|1811.2|1812.8|1809.8|77
1643369100000|2022-01-28 11:25:00|1814.5|1811.5|1813.7|1810.7|1814.7|1811.7|1813.7|1810.7|20
1643369400000|2022-01-28 11:30:00|1813.2|1810.2|1811.7|1808.7|1813.2|1810.2|1810.8|1807.8|64
1643369700000|2022-01-28 11:35:00|1812.1|1809.1|1812.7|1809.7|1812.7|1809.7|1812.1|1809.1|15
1643370000000|2022-01-28 11:40:00|||||||||2
1643370300000|2022-01-28 11:45:00|||||||||8
1643370600000|2022-01-28 11:50:00|1812.6|1809.6|1812.6|1809.6|1812.6|1809.6|1812.6|1809.6|35
1643370900000|2022-01-28 11:55:00|1812.1|1809.1|1812.6|1809.6|1813.6|1810.6|1812.1|1809.1|33
1643371200000|2022-01-28 12:00:00|1811.8|1808.8|1810.6|1807.6|1811.8|1808.8|1810.2|1807.2|220
1643371500000|2022-01-28 12:05:00|1810.2|1807.2|1809.2|1806.2|1810.6|1807.6|1809.2|1806.2|34
1643371800000|2022-01-28 12:10:00|1809.6|1806.6|1810.2|1807.2|1810.2|1807.2|1809.2|1806.2|80
1643372100000|2022-01-28 12:15:00|1809.8|1806.8|1809.6|1806.6|1810.2|1807.2|1809.6|1806.6|53
1643372400000|2022-01-28 12:20:00|1809.7|1806.7|1808.6|1805.6|1809.7|1806.7|1808.6|1805.6|121
1643372700000|2022-01-28 12:25:00|1808.5|1805.5|1807.6|1804.6|1808.5|1805.5|1807.6|1804.6|86
1643373000000|2022-01-28 12:30:00|1808.6|1805.6|1808.2|1805.2|1808.6|1805.6|1807.6|1804.6|140
1643373300000|2022-01-28 12:35:00|1807.6|1804.6|1803.6|1800.6|1807.6|1804.6|1803.6|1800.6|624
1643373600000|2022-01-28 12:40:00|1804.1|1801.1|1805.2|1802.2|1806.2|1803.2|1804.1|1801.1|136
1643373900000|2022-01-28 12:45:00|1804.8|1801.8|1804.6|1801.6|1804.8|1801.8|1803.8|1800.8|124
1643374200000|2022-01-28 12:50:00|1804.2|1801.2|1803.6|1800.6|1804.6|1801.6|1803.6|1800.6|135
1643374500000|2022-01-28 12:55:00|1804.2|1801.2|1803.6|1800.6|1804.6|1801.6|1803.6|1800.6|127
1643374800000|2022-01-28 13:00:00|1803.8|1800.8|1799|1796|1804.2|1801.2|1798.5|1795.5|1025
1643375100000|2022-01-28 13:05:00|1795.5|1792.5|1796.5|1793.5|1796.5|1793.5|1793.5|1790.5|555
1643375400000|2022-01-28 13:10:00|1795.5|1792.5|1791.5|1788.5|1795.5|1792.5|1791|1788|640
1643375700000|2022-01-28 13:15:00|1790.5|1787.5|1790|1787|1792.6|1789.6|1790|1787|638
1643376000000|2022-01-28 13:20:00|1790.5|1787.5|1786.5|1783.5|1790.5|1787.5|1786.5|1783.5|1082
1643376300000|2022-01-28 13:25:00|1786|1783|1787.5|1784.5|1787.5|1784.5|1786|1783|450
1643376600000|2022-01-28 13:30:00|1787|1784|1789.5|1786.5|1789.6|1786.6|1786.5|1783.5|960
1643376900000|2022-01-28 13:35:00|1789|1786|1790.6|1787.6|1791.5|1788.5|1789|1786|268
1643377200000|2022-01-28 13:40:00|1791.6|1788.6|1793.6|1790.6|1795.6|1792.6|1791.6|1788.6|960
1643377500000|2022-01-28 13:45:00|1793.2|1790.2|1794.8|1791.8|1795.2|1792.2|1792.6|1789.6|273
1643377800000|2022-01-28 13:50:00|1794.6|1791.6|1793|1790|1795.8|1792.8|1793|1790|439
1643378100000|2022-01-28 13:55:00|1793.5|1790.5|1792.2|1789.2|1793.6|1790.6|1791.6|1788.6|245
1643378400000|2022-01-28 14:00:00|1791.8|1788.8|1791.6|1788.6|1792|1789|1791.1|1788.1|200
1643378700000|2022-01-28 14:05:00|1792|1789|1794|1791|1794.4|1791.4|1791.6|1788.6|287
1643379000000|2022-01-28 14:10:00|1793.6|1790.6|1793.4|1790.4|1794.4|1791.4|1793|1790|203
1643379300000|2022-01-28 14:15:00|1793|1790|1791.6|1788.6|1793.4|1790.4|1791|1788|399
1643379600000|2022-01-28 14:20:00|1791.5|1788.5|1790.4|1787.4|1791.5|1788.5|1790|1787|310
1643379900000|2022-01-28 14:25:00|1790|1787|1794.6|1791.6|1795.6|1792.6|1790|1787|713
1643380200000|2022-01-28 14:30:00|1794.2|1791.2|1797.8|1794.8|1797.8|1794.8|1792.6|1789.6|465
1643380500000|2022-01-28 14:35:00|1797.6|1794.6|1795.8|1792.8|1798.6|1795.6|1795.7|1792.7|251
1643380800000|2022-01-28 14:40:00|1796.8|1793.8|1798.8|1795.8|1798.8|1795.8|1796.8|1793.8|323
1643381100000|2022-01-28 14:45:00|1798.6|1795.6|1800.8|1797.8|1802|1799|1796.8|1793.8|801
1643381400000|2022-01-28 14:50:00|1799.9|1796.9|1801.8|1798.8|1803.8|1800.8|1799.8|1796.8|805
1643381700000|2022-01-28 14:55:00|1801.4|1798.4|1799.8|1796.8|1801.4|1798.4|1798.8|1795.8|118
1643382000000|2022-01-28 15:00:00|1799.3|1796.3|1795.8|1792.8|1799.4|1796.4|1795.8|1792.8|248
1643382300000|2022-01-28 15:05:00|1796.6|1793.6|1795.6|1792.6|1797.6|1794.6|1795.6|1792.6|433
1643382600000|2022-01-28 15:10:00|1796.6|1793.6|1793.8|1790.8|1796.6|1793.6|1793.6|1790.6|434
1643382900000|2022-01-28 15:15:00|1794.2|1791.2|1795.8|1792.8|1796.8|1793.8|1794.2|1791.2|461
1643383200000|2022-01-28 15:20:00|1796.6|1793.6|1793.8|1790.8|1796.6|1793.6|1793.6|1790.6|260
1643383500000|2022-01-28 15:25:00|1793.6|1790.6|1793.4|1790.4|1793.8|1790.8|1792.8|1789.8|148
1643383800000|2022-01-28 15:30:00|1793|1790|1793.9|1790.9|1794.4|1791.4|1792.8|1789.8|271
1643384100000|2022-01-28 15:35:00|1794|1791|1793.4|1790.4|1794|1791|1793|1790|128
1643384400000|2022-01-28 15:40:00|1792.8|1789.8|1791.4|1788.4|1793|1790|1790.8|1787.8|203
1643384700000|2022-01-28 15:45:00|1791.8|1788.8|1795|1792|1795|1792|1791|1788|399
1643385000000|2022-01-28 15:50:00|1794.4|1791.4|1797.6|1794.6|1798|1795|1794|1791|352
1643385300000|2022-01-28 15:55:00|1797.2|1794.2|1798|1795|1799|1796|1795.1|1792.1|347
1643385600000|2022-01-28 16:00:00|1797.6|1794.6|1796.2|1793.2|1798.2|1795.2|1795|1792|633
1643385900000|2022-01-28 16:05:00|1795.7|1792.7|1797.7|1794.7|1799.6|1796.6|1795.2|1792.2|405
1643386200000|2022-01-28 16:10:00|1798.2|1795.2|1797.2|1794.2|1799.2|1796.2|1796.2|1793.2|496
1643386500000|2022-01-28 16:15:00|1796.2|1793.2|1796.2|1793.2|1796.2|1793.2|1795.7|1792.7|181
1643386800000|2022-01-28 16:20:00|1795.7|1792.7|1793.7|1790.7|1796.2|1793.2|1793.7|1790.7|590
1643387100000|2022-01-28 16:25:00|1794.2|1791.2|1792.7|1789.7|1794.2|1791.2|1792.2|1789.2|608
1643387400000|2022-01-28 16:30:00|1793.2|1790.2|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|196
1643387700000|2022-01-28 16:35:00|1793.7|1790.7|1793.2|1790.2|1794.2|1791.2|1793.2|1790.2|191
1643388000000|2022-01-28 16:40:00|1794.2|1791.2|1791.2|1788.2|1794.7|1791.7|1791.2|1788.2|303
1643388300000|2022-01-28 16:45:00|1792.2|1789.2|1792.2|1789.2|1792.2|1789.2|1791.7|1788.7|357
1643388600000|2022-01-28 16:50:00|1792.1|1789.1|1791.7|1788.7|1792.1|1789.1|1791.1|1788.1|140
1643388900000|2022-01-28 16:55:00|1792.1|1789.1|1792.1|1789.1|1793.1|1790.1|1791.7|1788.7|145
1643389200000|2022-01-28 17:00:00|1792|1789|1791|1788|1792|1789|1790|1787|182
1643389500000|2022-01-28 17:05:00|1790|1787|1790|1787|1790|1787|1789|1786|548
1643389800000|2022-01-28 17:10:00|||||||||161
1643390100000|2022-01-28 17:15:00|1791|1788|1791.5|1788.5|1792|1789|1791|1788|326
1643390400000|2022-01-28 17:20:00|1791.4|1788.4|1789.6|1786.6|1791.4|1788.4|1789|1786|346
1643390700000|2022-01-28 17:25:00|1790|1787|1791|1788|1791|1788|1789.6|1786.6|128
1643391000000|2022-01-28 17:30:00|1791.1|1788.1|1791.6|1788.6|1793.1|1790.1|1791.1|1788.1|400
1643391300000|2022-01-28 17:35:00|1792|1789|1794|1791|1795|1792|1791.1|1788.1|330
1643391600000|2022-01-28 17:40:00|1794.1|1791.1|1799|1796|1799|1796|1793.6|1790.6|430
1643391900000|2022-01-28 17:45:00|1798.6|1795.6|1792|1789|1799|1796|1792|1789|748
1643392200000|2022-01-28 17:50:00|1793|1790|1796|1793|1796|1793|1792|1789|2760
1643392500000|2022-01-28 17:55:00|1796.8|1793.8|1796.5|1793.5|1800|1797|1796.1|1793.1|993
1643617800000|2022-01-31 08:30:00|1803.6|1800.6|1804.6|1801.6|1804.6|1801.6|1800.6|1797.6|371
1643618100000|2022-01-31 08:35:00|1805.1|1802.1|1804.6|1801.6|1805.6|1802.6|1802|1799|289
1643618400000|2022-01-31 08:40:00|1804.5|1801.5|1805|1802|1805|1802|1804.4|1801.4|38
1643618700000|2022-01-31 08:45:00|1805.1|1802.1|1805.4|1802.4|1810|1807|1805.1|1802.1|261
1643619000000|2022-01-31 08:50:00|1804.4|1801.4|1806.4|1803.4|1806.4|1803.4|1804.4|1801.4|58
1643619300000|2022-01-31 08:55:00|1806.5|1803.5|1803.5|1800.5|1806.5|1803.5|1803.5|1800.5|51
1643619600000|2022-01-31 09:00:00|1803.4|1800.4|1804.5|1801.5|1804.5|1801.5|1802|1799|52
1643619900000|2022-01-31 09:05:00|1804.4|1801.4|1801.5|1798.5|1804.5|1801.5|1801.5|1798.5|65
1643620200000|2022-01-31 09:10:00|1800.5|1797.5|1801|1798|1802|1799|1800.5|1797.5|38
1643620500000|2022-01-31 09:15:00|1800.5|1797.5|1800|1797|1801.5|1798.5|1799.5|1796.5|64
1643620800000|2022-01-31 09:20:00|1800.4|1797.4|1800.5|1797.5|1800.5|1797.5|1799.5|1796.5|40
1643621100000|2022-01-31 09:25:00|1801|1798|1798.5|1795.5|1801|1798|1798.5|1795.5|68
1643621400000|2022-01-31 09:30:00|1798|1795|1797.5|1794.5|1798|1795|1796.4|1793.4|136
1643621700000|2022-01-31 09:35:00|1797.1|1794.1|1797.4|1794.4|1797.5|1794.5|1796.5|1793.5|46
1643622000000|2022-01-31 09:40:00|1797.5|1794.5|1797.4|1794.4|1798|1795|1797.4|1794.4|9
1643622300000|2022-01-31 09:45:00|1796.5|1793.5|1797.4|1794.4|1797.5|1794.5|1796.4|1793.4|32
1643622600000|2022-01-31 09:50:00|1796.4|1793.4|1791.8|1788.8|1796.4|1793.4|1791.7|1788.7|86
1643622900000|2022-01-31 09:55:00|1791.4|1788.4|1791.4|1788.4|1792.4|1789.4|1791.2|1788.2|85
1643623200000|2022-01-31 10:00:00|1792.4|1789.4|1792.3|1789.3|1792.4|1789.4|1791.8|1788.8|151
1643623500000|2022-01-31 10:05:00|1792.4|1789.4|1791.8|1788.8|1792.4|1789.4|1791.4|1788.4|25
1643623800000|2022-01-31 10:10:00|1791.4|1788.4|1790.8|1787.8|1791.4|1788.4|1790.8|1787.8|32
1643624100000|2022-01-31 10:15:00|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|26
1643624400000|2022-01-31 10:20:00|1790.2|1787.2|1790.4|1787.4|1791.3|1788.3|1789.4|1786.4|140
1643624700000|2022-01-31 10:25:00|1791.3|1788.3|1791.4|1788.4|1792.8|1789.8|1790.8|1787.8|76
1643625000000|2022-01-31 10:30:00|1790.4|1787.4|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|52
1643625300000|2022-01-31 10:35:00|1790.8|1787.8|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|32
1643625600000|2022-01-31 10:40:00|1791.2|1788.2|1790.8|1787.8|1791.2|1788.2|1790.8|1787.8|31
1643625900000|2022-01-31 10:45:00|1790.9|1787.9|1792.4|1789.4|1793.4|1790.4|1790.9|1787.9|34
1643626200000|2022-01-31 10:50:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|12
1643626500000|2022-01-31 10:55:00|1794.2|1791.2|1795.9|1792.9|1796.9|1793.9|1794.2|1791.2|203
1643626800000|2022-01-31 11:00:00|1796.4|1793.4|1794.4|1791.4|1796.4|1793.4|1793.4|1790.4|86
1643627100000|2022-01-31 11:05:00|1794.5|1791.5|1792.4|1789.4|1794.5|1791.5|1792.4|1789.4|23
1643627400000|2022-01-31 11:10:00|1793.2|1790.2|1791.4|1788.4|1793.4|1790.4|1791.4|1788.4|66
1643627700000|2022-01-31 11:15:00|1791.8|1788.8|1788.9|1785.9|1792.4|1789.4|1788.4|1785.4|142
1643628000000|2022-01-31 11:20:00|1788.4|1785.4|1789.5|1786.5|1789.5|1786.5|1788.4|1785.4|66
1643628300000|2022-01-31 11:25:00|1789.9|1786.9|1789.5|1786.5|1789.9|1786.9|1789.4|1786.4|1
1643628600000|2022-01-31 11:30:00|1789.9|1786.9|1787.4|1784.4|1789.9|1786.9|1787.4|1784.4|212
1643628900000|2022-01-31 11:35:00|1787.2|1784.2|1788.3|1785.3|1788.4|1785.4|1787.2|1784.2|200
1643629200000|2022-01-31 11:40:00|1787.8|1784.8|1787.2|1784.2|1788.4|1785.4|1787.2|1784.2|84
1643629500000|2022-01-31 11:45:00|1787.8|1784.8|1787.2|1784.2|1787.8|1784.8|1787.2|1784.2|27
1643629800000|2022-01-31 11:50:00|||||||||55
1643630100000|2022-01-31 11:55:00|||||||||26
1643630400000|2022-01-31 12:00:00|1786.2|1783.2|1782.2|1779.2|1786.2|1783.2|1782.2|1779.2|522
1643630700000|2022-01-31 12:05:00|1781.2|1778.2|1780.2|1777.2|1781.2|1778.2|1779|1776|855
1643631000000|2022-01-31 12:10:00|1780.6|1777.6|1780.6|1777.6|1781|1778|1779|1776|152
1643631300000|2022-01-31 12:15:00|1781|1778|1779|1776|1781|1778|1778.2|1775.2|236
1643631600000|2022-01-31 12:20:00|1778|1775|1773.3|1770.3|1778|1775|1773.2|1770.2|2922
1643631900000|2022-01-31 12:25:00|1773.2|1770.2|1775.9|1772.9|1775.9|1772.9|1773.2|1770.2|224
1643632200000|2022-01-31 12:30:00|1776|1773|1775.4|1772.4|1776.9|1773.9|1774.9|1771.9|149
1643632500000|2022-01-31 12:35:00|1775.9|1772.9|1778|1775|1778|1775|1775.4|1772.4|276
1643632800000|2022-01-31 12:40:00|1778.9|1775.9|1779|1776|1780|1777|1778.4|1775.4|397
1643633100000|2022-01-31 12:45:00|1779.5|1776.5|1780|1777|1780.6|1777.6|1779.5|1776.5|138
1643633400000|2022-01-31 12:50:00|1780.6|1777.6|1778|1775|1781.4|1778.4|1777|1774|324
1643633700000|2022-01-31 12:55:00|1778.2|1775.2|1777|1774|1778.6|1775.6|1777|1774|79
1643634000000|2022-01-31 13:00:00|1777.4|1774.4|1776.9|1773.9|1778.9|1775.9|1776.9|1773.9|387
1643634300000|2022-01-31 13:05:00|1777.4|1774.4|1776.9|1773.9|1778|1775|1776.9|1773.9|281
1643634600000|2022-01-31 13:10:00|1777|1774|1780|1777|1780|1777|1777|1774|500
1643634900000|2022-01-31 13:15:00|1779.6|1776.6|1779|1776|1780|1777|1779|1776|271
1643635200000|2022-01-31 13:20:00|1779.3|1776.3|1780.2|1777.2|1781.6|1778.6|1779|1776|622
1643635500000|2022-01-31 13:25:00|1780.6|1777.6|1784.3|1781.3|1784.8|1781.8|1779.2|1776.2|330
1643635800000|2022-01-31 13:30:00|1783.3|1780.3|1782.8|1779.8|1785.2|1782.2|1782.3|1779.3|200
1643636100000|2022-01-31 13:35:00|1783.2|1780.2|1782.2|1779.2|1783.3|1780.3|1781.8|1778.8|172
1643636400000|2022-01-31 13:40:00|1781.2|1778.2|1781.3|1778.3|1782.3|1779.3|1781.2|1778.2|199
1643636700000|2022-01-31 13:45:00|1781.8|1778.8|1782.3|1779.3|1785.3|1782.3|1781.3|1778.3|418
1643637000000|2022-01-31 13:50:00|1782.8|1779.8|1786.3|1783.3|1786.3|1783.3|1782.8|1779.8|340
1643637300000|2022-01-31 13:55:00|1786.5|1783.5|1788.9|1785.9|1789.3|1786.3|1786.5|1783.5|185
1643637600000|2022-01-31 14:00:00|1787.4|1784.4|1786.5|1783.5|1787.9|1784.9|1786.3|1783.3|395
1643637900000|2022-01-31 14:05:00|1786.9|1783.9|1786.9|1783.9|1787.3|1784.3|1786.3|1783.3|88
1643638200000|2022-01-31 14:10:00|1786.5|1783.5|1786.5|1783.5|1787.3|1784.3|1786.3|1783.3|204
1643638500000|2022-01-31 14:15:00|1786.3|1783.3|1787.3|1784.3|1788.5|1785.5|1786.3|1783.3|339
1643638800000|2022-01-31 14:20:00|1786.9|1783.9|1783.9|1780.9|1786.9|1783.9|1783.9|1780.9|231
1643639100000|2022-01-31 14:25:00|1784.3|1781.3|1782.8|1779.8|1784.3|1781.3|1781.3|1778.3|176
1643639400000|2022-01-31 14:30:00|1782.2|1779.2|1780.6|1777.6|1782.8|1779.8|1780|1777|550
1643639700000|2022-01-31 14:35:00|1780.2|1777.2|1780.2|1777.2|1780.6|1777.6|1779.6|1776.6|232
1643640000000|2022-01-31 14:40:00|1780.1|1777.1|1781|1778|1781.6|1778.6|1779|1776|236
1643640300000|2022-01-31 14:45:00|1781.2|1778.2|1779|1776|1783|1780|1779|1776|275
1643640600000|2022-01-31 14:50:00|1778.8|1775.8|1778|1775|1779|1776|1778|1775|236
1643640900000|2022-01-31 14:55:00|1777|1774|1779.2|1776.2|1779.2|1776.2|1776|1773|719
1643641200000|2022-01-31 15:00:00|1779|1776|1777|1774|1779.1|1776.1|1776.6|1773.6|457
1643641500000|2022-01-31 15:05:00|1776|1773|1776|1773|1777|1774|1776|1773|249
1643641800000|2022-01-31 15:10:00|1775.8|1772.8|1777.2|1774.2|1778.6|1775.6|1775.8|1772.8|885
1643642100000|2022-01-31 15:15:00|1777.6|1774.6|1777|1774|1777.6|1774.6|1776|1773|202
1643642400000|2022-01-31 15:20:00|1778|1775|1777.6|1774.6|1780|1777|1777.6|1774.6|402
1643642700000|2022-01-31 15:25:00|1777.5|1774.5|1783.3|1780.3|1785.3|1782.3|1777.5|1774.5|800
1643643000000|2022-01-31 15:30:00|1784.3|1781.3|1783.3|1780.3|1784.3|1781.3|1782.3|1779.3|253
1643643300000|2022-01-31 15:35:00|1783.4|1780.4|1781.4|1778.4|1784.3|1781.3|1780.5|1777.5|294
1643643600000|2022-01-31 15:40:00|1781.3|1778.3|1778.3|1775.3|1781.3|1778.3|1778.3|1775.3|443
1643643900000|2022-01-31 15:45:00|1778.2|1775.2|1776.2|1773.2|1778.7|1775.7|1776.2|1773.2|448
1643644200000|2022-01-31 15:50:00|1776.3|1773.3|1776.2|1773.2|1777.2|1774.2|1775.7|1772.7|282
1643644500000|2022-01-31 15:55:00|1775.7|1772.7|1775.3|1772.3|1776.2|1773.2|1775.2|1772.2|367
1643644800000|2022-01-31 16:00:00|1776.2|1773.2|1776.3|1773.3|1776.3|1773.3|1774.2|1771.2|806
1643645100000|2022-01-31 16:05:00|1775.9|1772.9|1775.9|1772.9|1777.3|1774.3|1775.3|1772.3|389
1643645400000|2022-01-31 16:10:00|1775.8|1772.8|1779.5|1776.5|1780.4|1777.4|1775.3|1772.3|465
1643645700000|2022-01-31 16:15:00|1779.4|1776.4|1779.5|1776.5|1779.9|1776.9|1778.3|1775.3|278
1643646000000|2022-01-31 16:20:00|1779.3|1776.3|1777.3|1774.3|1779.5|1776.5|1776.9|1773.9|169
1643646300000|2022-01-31 16:25:00|1776.9|1773.9|1774.3|1771.3|1776.9|1773.9|1774.3|1771.3|262
1643646600000|2022-01-31 16:30:00|1773.3|1770.3|1773.3|1770.3|1774.3|1771.3|1773.3|1770.3|773
1643646900000|2022-01-31 16:35:00|1772.3|1769.3|1771.3|1768.3|1772.3|1769.3|1770.3|1767.3|576
1643647200000|2022-01-31 16:40:00|1771.7|1768.7|1771.3|1768.3|1772.3|1769.3|1771.3|1768.3|326
1643647500000|2022-01-31 16:45:00|1771.2|1768.2|1770.3|1767.3|1771.3|1768.3|1770.2|1767.2|458
1643647800000|2022-01-31 16:50:00|1770.2|1767.2|1773.5|1770.5|1773.9|1770.9|1770.2|1767.2|601
1643648100000|2022-01-31 16:55:00|1773|1770|1774.5|1771.5|1774.5|1771.5|1772.5|1769.5|361
1643648400000|2022-01-31 17:00:00|1774.4|1771.4|1773.1|1770.1|1774.4|1771.4|1772.5|1769.5|409
1643648700000|2022-01-31 17:05:00|1772.6|1769.6|1772.5|1769.5|1773.6|1770.6|1772.1|1769.1|231
1643649000000|2022-01-31 17:10:00|1772.6|1769.6|1772.6|1769.6|1772.6|1769.6|1770.5|1767.5|439
1643649300000|2022-01-31 17:15:00|1772.5|1769.5|1770.5|1767.5|1772.6|1769.6|1770.5|1767.5|548
1643649600000|2022-01-31 17:20:00|1770.3|1767.3|1769.3|1766.3|1770.3|1767.3|1769.3|1766.3|469
1643649900000|2022-01-31 17:25:00|1768.3|1765.3|1765.3|1762.3|1768.3|1765.3|1764.3|1761.3|444
1643650200000|2022-01-31 17:30:00|1765.1|1762.1|1766.3|1763.3|1766.5|1763.5|1764.3|1761.3|669
1643650500000|2022-01-31 17:35:00|1765.8|1762.8|1766.5|1763.5|1767.5|1764.5|1764.4|1761.4|1470
1643650800000|2022-01-31 17:40:00|1767|1764|1770.8|1767.8|1770.8|1767.8|1766.5|1763.5|1543
1643651100000|2022-01-31 17:45:00|1770.9|1767.9|1783.2|1780.2|1784.1|1781.1|1770.8|1767.8|2162
1643651400000|2022-01-31 17:50:00|1783.3|1780.3|1789.9|1786.9|1791.6|1788.6|1782.9|1779.9|6597
1643651700000|2022-01-31 17:55:00|1789.5|1786.5|1796.5|1793.5|1796.5|1793.5|1789.1|1786.1|3113
1643704200000|2022-02-01 08:30:00|1798|1795|1803.2|1800.2|1803.7|1800.7|1796|1793|905
1643704500000|2022-02-01 08:35:00|1802.7|1799.7|1802.4|1799.4|1804.7|1801.7|1802.4|1799.4|451
1643704800000|2022-02-01 08:40:00|1803.4|1800.4|1801.3|1798.3|1803.9|1800.9|1800.4|1797.4|310
1643705100000|2022-02-01 08:45:00|1801.8|1798.8|1797.7|1794.7|1803.3|1800.3|1797.7|1794.7|230
1643705400000|2022-02-01 08:50:00|1797.3|1794.3|1796.7|1793.7|1798.7|1795.7|1796.7|1793.7|194
1643705700000|2022-02-01 08:55:00|1796.3|1793.3|1795.1|1792.1|1796.5|1793.5|1794.1|1791.1|283
1643706000000|2022-02-01 09:00:00|1794.5|1791.5|1794.5|1791.5|1794.6|1791.6|1794.1|1791.1|64
1643706300000|2022-02-01 09:05:00|1794.1|1791.1|1793.5|1790.5|1794.5|1791.5|1793.1|1790.1|51
1643706600000|2022-02-01 09:10:00|1793.1|1790.1|1793.1|1790.1|1793.5|1790.5|1792.1|1789.1|85
1643706900000|2022-02-01 09:15:00|1793.9|1790.9|1793.1|1790.1|1794.5|1791.5|1793.1|1790.1|58
1643707200000|2022-02-01 09:20:00|1793.5|1790.5|1793.5|1790.5|1794.1|1791.1|1793.1|1790.1|79
1643707500000|2022-02-01 09:25:00|1793.1|1790.1|1788.9|1785.9|1793.1|1790.1|1788.4|1785.4|338
1643707800000|2022-02-01 09:30:00|1789.4|1786.4|1789.9|1786.9|1790.4|1787.4|1788.4|1785.4|180
1643708100000|2022-02-01 09:35:00|1788.9|1785.9|1790.9|1787.9|1790.9|1787.9|1788.9|1785.9|101
1643708400000|2022-02-01 09:40:00|1790.1|1787.1|1792.5|1789.5|1792.5|1789.5|1789.4|1786.4|39
1643708700000|2022-02-01 09:45:00|1792.9|1789.9|1791.5|1788.5|1792.9|1789.9|1791.5|1788.5|147
1643709000000|2022-02-01 09:50:00|1791.1|1788.1|1796.9|1793.9|1796.9|1793.9|1790.5|1787.5|126
1643709300000|2022-02-01 09:55:00|1797.4|1794.4|1795.1|1792.1|1797.5|1794.5|1794.9|1791.9|86
1643709600000|2022-02-01 10:00:00|1794.9|1791.9|1797.4|1794.4|1797.4|1794.4|1794.4|1791.4|60
1643709900000|2022-02-01 10:05:00|1796.9|1793.9|1797.9|1794.9|1798.4|1795.4|1796.9|1793.9|59
1643710200000|2022-02-01 10:10:00|1798.9|1795.9|1800.9|1797.9|1800.9|1797.9|1798.9|1795.9|71
1643710500000|2022-02-01 10:15:00|1801.4|1798.4|1801.8|1798.8|1802.8|1799.8|1799.8|1796.8|122
1643710800000|2022-02-01 10:20:00|1801.9|1798.9|1802.3|1799.3|1802.8|1799.8|1801.8|1798.8|37
1643711100000|2022-02-01 10:25:00|1802.4|1799.4|1802.9|1799.9|1803.4|1800.4|1802.3|1799.3|42
1643711400000|2022-02-01 10:30:00|1802.8|1799.8|1802.8|1799.8|1803.9|1800.9|1802.8|1799.8|114
1643711700000|2022-02-01 10:35:00|1801.8|1798.8|1801.1|1798.1|1801.9|1798.9|1800.8|1797.8|69
1643712000000|2022-02-01 10:40:00|1800.1|1797.1|1800.1|1797.1|1800.9|1797.9|1798.9|1795.9|116
1643712300000|2022-02-01 10:45:00|1800.9|1797.9|1801.5|1798.5|1801.5|1798.5|1800.5|1797.5|13
1643712600000|2022-02-01 10:50:00|1801.9|1798.9|1802.1|1799.1|1802.1|1799.1|1801.5|1798.5|44
1643712900000|2022-02-01 10:55:00|1802.9|1799.9|1803.5|1800.5|1803.5|1800.5|1802.9|1799.9|16
1643713200000|2022-02-01 11:00:00|1803.1|1800.1|1803.5|1800.5|1803.9|1800.9|1803|1800|181
1643713500000|2022-02-01 11:05:00|1803.4|1800.4|1802.9|1799.9|1803.9|1800.9|1802.9|1799.9|113
1643713800000|2022-02-01 11:10:00|1802.8|1799.8|1801.9|1798.9|1802.8|1799.8|1799.8|1796.8|153
1643714100000|2022-02-01 11:15:00|1801.5|1798.5|1800.9|1797.9|1801.9|1798.9|1800.9|1797.9|84
1643714400000|2022-02-01 11:20:00|1800.5|1797.5|1802.5|1799.5|1802.5|1799.5|1800.5|1797.5|26
1643714700000|2022-02-01 11:25:00|1802.4|1799.4|1801.9|1798.9|1803.5|1800.5|1801.9|1798.9|113
1643715000000|2022-02-01 11:30:00|1800.9|1797.9|1800.3|1797.3|1800.9|1797.9|1799.3|1796.3|115
1643715300000|2022-02-01 11:35:00|1800.8|1797.8|1801.8|1798.8|1802.3|1799.3|1800.8|1797.8|64
1643715600000|2022-02-01 11:40:00|1801.9|1798.9|1802.3|1799.3|1803.8|1800.8|1801.9|1798.9|113
1643715900000|2022-02-01 11:45:00|1802.9|1799.9|1800.9|1797.9|1802.9|1799.9|1800.8|1797.8|57
1643716200000|2022-02-01 11:50:00|1801.3|1798.3|1799.8|1796.8|1802.3|1799.3|1799.3|1796.3|111
1643716500000|2022-02-01 11:55:00|1799.3|1796.3|1800.3|1797.3|1800.8|1797.8|1799.3|1796.3|80
1643716800000|2022-02-01 12:00:00|1799.9|1796.9|1799.9|1796.9|1800.9|1797.9|1799.9|1796.9|181
1643717100000|2022-02-01 12:05:00|1800.1|1797.1|1801.9|1798.9|1802.9|1799.9|1800.1|1797.1|54
1643717400000|2022-02-01 12:10:00|1802.1|1799.1|1804.9|1801.9|1804.9|1801.9|1802.1|1799.1|200
1643717700000|2022-02-01 12:15:00|1804.5|1801.5|1803.4|1800.4|1804.5|1801.5|1802.9|1799.9|40
1643718000000|2022-02-01 12:20:00|1803.5|1800.5|1800.8|1797.8|1803.5|1800.5|1800.3|1797.3|159
1643718300000|2022-02-01 12:25:00|1800.9|1797.9|1800.9|1797.9|1801.3|1798.3|1799.3|1796.3|119
1643718600000|2022-02-01 12:30:00|1801.3|1798.3|1800.8|1797.8|1801.3|1798.3|1799.3|1796.3|118
1643718900000|2022-02-01 12:35:00|1800.9|1797.9|1803.3|1800.3|1803.9|1800.9|1800.8|1797.8|98
1643719200000|2022-02-01 12:40:00|1802.9|1799.9|1803.5|1800.5|1804.9|1801.9|1801.9|1798.9|222
1643719500000|2022-02-01 12:45:00|1803.1|1800.1|1805.1|1802.1|1805.1|1802.1|1802.9|1799.9|98
1643719800000|2022-02-01 12:50:00|1806.1|1803.1|1807.2|1804.2|1808.6|1805.6|1805.6|1802.6|659
1643720100000|2022-02-01 12:55:00|1807.1|1804.1|1805.6|1802.6|1807.1|1804.1|1804.6|1801.6|204
1643720400000|2022-02-01 13:00:00|1806.2|1803.2|1807.4|1804.4|1810.2|1807.2|1806.1|1803.1|633
1643720700000|2022-02-01 13:05:00|1808.2|1805.2|1809.2|1806.2|1812.2|1809.2|1808.2|1805.2|479
1643721000000|2022-02-01 13:10:00|1808.2|1805.2|1810.9|1807.9|1811.4|1808.4|1807.4|1804.4|425
1643721300000|2022-02-01 13:15:00|1811.4|1808.4|1813.1|1810.1|1813.6|1810.6|1811.4|1808.4|527
1643721600000|2022-02-01 13:20:00|1812.7|1809.7|1812.5|1809.5|1814.5|1811.5|1812.4|1809.4|479
1643721900000|2022-02-01 13:25:00|1812.4|1809.4|1814.5|1811.5|1814.9|1811.9|1812.4|1809.4|182
1643722200000|2022-02-01 13:30:00|1814.9|1811.9|1813.4|1810.4|1817.5|1814.5|1813.4|1810.4|669
1643722500000|2022-02-01 13:35:00|1813.3|1810.3|1817.5|1814.5|1817.5|1814.5|1813.3|1810.3|532
1643722800000|2022-02-01 13:40:00|1817.4|1814.4|1817.4|1814.4|1817.5|1814.5|1817.4|1814.4|165
1643723100000|2022-02-01 13:45:00|1816.9|1813.9|1818.5|1815.5|1819.7|1816.7|1816.9|1813.9|633
1643723400000|2022-02-01 13:50:00|1818.1|1815.1|1818.1|1815.1|1819|1816|1817.7|1814.7|160
1643723700000|2022-02-01 13:55:00|1817.7|1814.7|1815.1|1812.1|1818.1|1815.1|1814.1|1811.1|473
1643724000000|2022-02-01 14:00:00|1815.7|1812.7|1810.7|1807.7|1815.7|1812.7|1810.5|1807.5|414
1643724300000|2022-02-01 14:05:00|1811.1|1808.1|1809.5|1806.5|1812.1|1809.1|1809.4|1806.4|568
1643724600000|2022-02-01 14:10:00|1809.4|1806.4|1808.4|1805.4|1810.5|1807.5|1808.4|1805.4|412
1643724900000|2022-02-01 14:15:00|1808.2|1805.2|1807.5|1804.5|1808.4|1805.4|1806.5|1803.5|610
1643725200000|2022-02-01 14:20:00|1807.9|1804.9|1809.5|1806.5|1809.5|1806.5|1807.5|1804.5|169
1643725500000|2022-02-01 14:25:00|1809.4|1806.4|1811.5|1808.5|1811.5|1808.5|1809.4|1806.4|243
1643725800000|2022-02-01 14:30:00|1811.4|1808.4|1813.8|1810.8|1813.8|1810.8|1809.5|1806.5|612
1643726100000|2022-02-01 14:35:00|1814.2|1811.2|1815.5|1812.5|1816.8|1813.8|1813.7|1810.7|718
1643726400000|2022-02-01 14:40:00|1815.7|1812.7|1813.6|1810.6|1817.7|1814.7|1813.5|1810.5|548
1643726700000|2022-02-01 14:45:00|1813.7|1810.7|1812.1|1809.1|1813.7|1810.7|1810.5|1807.5|497
1643727000000|2022-02-01 14:50:00|1812.5|1809.5|1811.9|1808.9|1814.5|1811.5|1811.9|1808.9|437
1643727300000|2022-02-01 14:55:00|1811.4|1808.4|1809.8|1806.8|1812.4|1809.4|1808.2|1805.2|512
1643727600000|2022-02-01 15:00:00|1809.2|1806.2|1809.2|1806.2|1810.2|1807.2|1807.8|1804.8|514
1643727900000|2022-02-01 15:05:00|1809|1806|1809.6|1806.6|1811.2|1808.2|1808.2|1805.2|387
1643728200000|2022-02-01 15:10:00|1810|1807|1811.6|1808.6|1812.6|1809.6|1808.2|1805.2|767
1643728500000|2022-02-01 15:15:00|1812|1809|1813|1810|1814.1|1811.1|1812|1809|536
1643728800000|2022-02-01 15:20:00|1814.6|1811.6|1814.6|1811.6|1815.6|1812.6|1812.6|1809.6|864
1643729100000|2022-02-01 15:25:00|1815|1812|1816.2|1813.2|1816.2|1813.2|1814|1811|522
1643729400000|2022-02-01 15:30:00|1816|1813|1817.3|1814.3|1818.3|1815.3|1815.2|1812.2|931
1643729700000|2022-02-01 15:35:00|1817.8|1814.8|1819.5|1816.5|1819.5|1816.5|1817.8|1814.8|399
1643730000000|2022-02-01 15:40:00|1820.5|1817.5|1820.1|1817.1|1820.5|1817.5|1819.5|1816.5|600
1643730300000|2022-02-01 15:45:00|1819.9|1816.9|1820.6|1817.6|1820.7|1817.7|1819.5|1816.5|633
1643730600000|2022-02-01 15:50:00|1820.8|1817.8|1816.1|1813.1|1820.8|1817.8|1816.1|1813.1|603
1643730900000|2022-02-01 15:55:00|1816.6|1813.6|1815.6|1812.6|1817.6|1814.6|1815.5|1812.5|460
1643731200000|2022-02-01 16:00:00|1816.5|1813.5|1816.5|1813.5|1816.6|1813.6|1813.5|1810.5|510
1643731500000|2022-02-01 16:05:00|1816.1|1813.1|1815.1|1812.1|1816.6|1813.6|1814.5|1811.5|236
1643731800000|2022-02-01 16:10:00|1815.5|1812.5|1816.1|1813.1|1816.5|1813.5|1815.5|1812.5|152
1643732100000|2022-02-01 16:15:00|1816.5|1813.5|1818.6|1815.6|1819.6|1816.6|1816.5|1813.5|371
1643732400000|2022-02-01 16:20:00|1819.2|1816.2|1819.6|1816.6|1819.8|1816.8|1818.6|1815.6|390
1643732700000|2022-02-01 16:25:00|1819.2|1816.2|1817.6|1814.6|1819.6|1816.6|1817.6|1814.6|401
1643733000000|2022-02-01 16:30:00|1816.8|1813.8|1814.2|1811.2|1818.2|1815.2|1814.2|1811.2|1088
1643733300000|2022-02-01 16:35:00|1813.4|1810.4|1813.6|1810.6|1814.2|1811.2|1812.6|1809.6|394
1643733600000|2022-02-01 16:40:00|1813.8|1810.8|1813.6|1810.6|1814.6|1811.6|1813.6|1810.6|417
1643733900000|2022-02-01 16:45:00|1812.6|1809.6|1812.1|1809.1|1812.8|1809.8|1808.2|1805.2|921
1643734200000|2022-02-01 16:50:00|1812.5|1809.5|1814.6|1811.6|1814.6|1811.6|1811.6|1808.6|390
1643734500000|2022-02-01 16:55:00|1814.2|1811.2|1816.8|1813.8|1816.8|1813.8|1814.2|1811.2|298
1643734800000|2022-02-01 17:00:00|1816.6|1813.6|1815.6|1812.6|1816.8|1813.8|1814.6|1811.6|244
1643735100000|2022-02-01 17:05:00|1815.5|1812.5|1816.6|1813.6|1816.6|1813.6|1814.6|1811.6|239
1643735400000|2022-02-01 17:10:00|1816.8|1813.8|1817.1|1814.1|1817.1|1814.1|1816.6|1813.6|318
1643735700000|2022-02-01 17:15:00|1816.6|1813.6|1815.6|1812.6|1817.1|1814.1|1815.1|1812.1|179
1643736000000|2022-02-01 17:20:00|1816.1|1813.1|1813.6|1810.6|1816.1|1813.1|1811.5|1808.5|323
1643736300000|2022-02-01 17:25:00|1813.5|1810.5|1811.5|1808.5|1813.5|1810.5|1809.7|1806.7|1756
1643736600000|2022-02-01 17:30:00|1811.9|1808.9|1810.5|1807.5|1812.5|1809.5|1810.5|1807.5|487
1643736900000|2022-02-01 17:35:00|1810.3|1807.3|1811.6|1808.6|1812.5|1809.5|1808.5|1805.5|836
1643737200000|2022-02-01 17:40:00|1811.5|1808.5|1811.6|1808.6|1813.1|1810.1|1810.5|1807.5|406
1643737500000|2022-02-01 17:45:00|1812|1809|1813.6|1810.6|1814|1811|1811|1808|742
1643737800000|2022-02-01 17:50:00|1814.6|1811.6|1811.8|1808.8|1815.6|1812.6|1810.4|1807.4|4050
1643738100000|2022-02-01 17:55:00|1810.8|1807.8|1810.9|1807.9|1810.9|1807.9|1809.8|1806.8|797
1643790600000|2022-02-02 08:30:00|1813.6|1810.6|1814.5|1811.5|1814.5|1811.5|1812.5|1809.5|282
1643790900000|2022-02-02 08:35:00|1813.5|1810.5|1810.5|1807.5|1814|1811|1810|1807|296
1643791200000|2022-02-02 08:40:00|1810.4|1807.4|1811.3|1808.3|1811.3|1808.3|1809.4|1806.4|43
1643791500000|2022-02-02 08:45:00|1811.4|1808.4|1810.3|1807.3|1811.4|1808.4|1809.9|1806.9|32
1643791800000|2022-02-02 08:50:00|1809.9|1806.9|1808.9|1805.9|1809.9|1806.9|1808.3|1805.3|65
1643792100000|2022-02-02 08:55:00|1809.3|1806.3|1806.3|1803.3|1809.3|1806.3|1806.3|1803.3|75
1643792400000|2022-02-02 09:00:00|1805.3|1802.3|1803.3|1800.3|1805.3|1802.3|1803.2|1800.2|186
1643792700000|2022-02-02 09:05:00|1803.2|1800.2|1800.9|1797.9|1803.2|1800.2|1799.7|1796.7|204
1643793000000|2022-02-02 09:10:00|1801|1798|1799.9|1796.9|1801.4|1798.4|1799.9|1796.9|60
1643793300000|2022-02-02 09:15:00|1799.8|1796.8|1800.3|1797.3|1800.3|1797.3|1799.3|1796.3|59
1643793600000|2022-02-02 09:20:00|1799.9|1796.9|1800.3|1797.3|1800.3|1797.3|1799.9|1796.9|110
1643793900000|2022-02-02 09:25:00|||||||||28
1643794200000|2022-02-02 09:30:00|||||||||38
1643794500000|2022-02-02 09:35:00|1799.3|1796.3|1799.3|1796.3|1799.3|1796.3|1799.3|1796.3|30
1643794800000|2022-02-02 09:40:00|1798.9|1795.9|1795.3|1792.3|1800.3|1797.3|1795.3|1792.3|118
1643795100000|2022-02-02 09:45:00|1795.2|1792.2|1796.1|1793.1|1797.3|1794.3|1795.1|1792.1|220
1643795400000|2022-02-02 09:50:00|1795.7|1792.7|1795.7|1792.7|1796.1|1793.1|1795.1|1792.1|216
1643795700000|2022-02-02 09:55:00|1796.1|1793.1|1797.3|1794.3|1797.7|1794.7|1795.7|1792.7|76
1643796000000|2022-02-02 10:00:00|1798.3|1795.3|1797.3|1794.3|1798.3|1795.3|1796.3|1793.3|171
1643796300000|2022-02-02 10:05:00|1798.3|1795.3|1798.4|1795.4|1798.4|1795.4|1798.3|1795.3|64
1643796600000|2022-02-02 10:10:00|1796.9|1793.9|1798.4|1795.4|1799.9|1796.9|1796.9|1793.9|53
1643796900000|2022-02-02 10:15:00|1798.9|1795.9|1799.9|1796.9|1799.9|1796.9|1798.9|1795.9|29
1643797200000|2022-02-02 10:20:00|1799.4|1796.4|1800.6|1797.6|1801.4|1798.4|1799.4|1796.4|30
1643797500000|2022-02-02 10:25:00|1801|1798|1802|1799|1802.6|1799.6|1800.6|1797.6|114
1643797800000|2022-02-02 10:30:00|1801.6|1798.6|1800.4|1797.4|1801.6|1798.6|1800.4|1797.4|76
1643798100000|2022-02-02 10:35:00|1801|1798|1801.9|1798.9|1802.4|1799.4|1800.5|1797.5|128
1643798400000|2022-02-02 10:40:00|1801.4|1798.4|1800.4|1797.4|1801.4|1798.4|1800.4|1797.4|29
1643798700000|2022-02-02 10:45:00|1800.6|1797.6|1802.4|1799.4|1803.4|1800.4|1800.6|1797.6|81
1643799000000|2022-02-02 10:50:00|1802|1799|1803|1800|1804.6|1801.6|1802|1799|81
1643799300000|2022-02-02 10:55:00|1802.6|1799.6|1803.4|1800.4|1803.4|1800.4|1801.4|1798.4|33
1643799600000|2022-02-02 11:00:00|1802.8|1799.8|1802.4|1799.4|1803.4|1800.4|1802.4|1799.4|20
1643799900000|2022-02-02 11:05:00|1802|1799|1801.4|1798.4|1802|1799|1801.4|1798.4|4
1643800200000|2022-02-02 11:10:00|1800.4|1797.4|1800.4|1797.4|1800.4|1797.4|1800.4|1797.4|39
1643800500000|2022-02-02 11:15:00|1801.3|1798.3|1803|1800|1803|1800|1801.3|1798.3|18
1643800800000|2022-02-02 11:20:00|1803.4|1800.4|1805|1802|1805|1802|1803|1800|52
1643801100000|2022-02-02 11:25:00|1804.9|1801.9|1804.4|1801.4|1806|1803|1804.4|1801.4|94
1643801400000|2022-02-02 11:30:00|1805.3|1802.3|1805.4|1802.4|1806.5|1803.5|1805.3|1802.3|96
1643801700000|2022-02-02 11:35:00|1805.8|1802.8|1806.4|1803.4|1806.4|1803.4|1805.5|1802.5|16
1643802000000|2022-02-02 11:40:00|1806|1803|1807.8|1804.8|1808.3|1805.3|1805.8|1802.8|91
1643802300000|2022-02-02 11:45:00|1807.3|1804.3|1807.4|1804.4|1809.4|1806.4|1806.8|1803.8|190
1643802600000|2022-02-02 11:50:00|1806.4|1803.4|1806.4|1803.4|1807.4|1804.4|1805.8|1802.8|167
1643802900000|2022-02-02 11:55:00|1806.3|1803.3|1806.4|1803.4|1806.4|1803.4|1805.4|1802.4|35
1643803200000|2022-02-02 12:00:00|1806.3|1803.3|1806.3|1803.3|1806.4|1803.4|1805.8|1802.8|122
1643803500000|2022-02-02 12:05:00|1806.4|1803.4|1806.4|1803.4|1806.8|1803.8|1805.8|1802.8|114
1643803800000|2022-02-02 12:10:00|1806.8|1803.8|1804.1|1801.1|1807.4|1804.4|1804.1|1801.1|383
1643804100000|2022-02-02 12:15:00|1804.6|1801.6|1805|1802|1806.1|1803.1|1804.1|1801.1|261
1643804400000|2022-02-02 12:20:00|1804.8|1801.8|1806|1803|1806|1803|1804|1801|149
1643804700000|2022-02-02 12:25:00|1805.4|1802.4|1807|1804|1807|1804|1804.8|1801.8|172
1643805000000|2022-02-02 12:30:00|1806.9|1803.9|1809|1806|1809|1806|1806.9|1803.9|81
1643805300000|2022-02-02 12:35:00|1808.9|1805.9|1808.8|1805.8|1809.8|1806.8|1808.8|1805.8|68
1643805600000|2022-02-02 12:40:00|1809.4|1806.4|1807.8|1804.8|1809.4|1806.4|1807.8|1804.8|181
1643805900000|2022-02-02 12:45:00|1808|1805|1809.8|1806.8|1809.8|1806.8|1807.8|1804.8|124
1643806200000|2022-02-02 12:50:00|1810.4|1807.4|1812.8|1809.8|1813|1810|1810|1807|287
1643806500000|2022-02-02 12:55:00|1812.9|1809.9|1812.8|1809.8|1813.4|1810.4|1811.8|1808.8|112
1643806800000|2022-02-02 13:00:00|1812.9|1809.9|1815.2|1812.2|1817|1814|1812.8|1809.8|1149
1643807100000|2022-02-02 13:05:00|1815.7|1812.7|1814.2|1811.2|1816.7|1813.7|1812.7|1809.7|791
1643807400000|2022-02-02 13:10:00|1813.7|1810.7|1814.7|1811.7|1815.7|1812.7|1812.7|1809.7|409
1643807700000|2022-02-02 13:15:00|1815.1|1812.1|1811.1|1808.1|1815.5|1812.5|1810.6|1807.6|405
1643808000000|2022-02-02 13:20:00|1811.5|1808.5|1810.5|1807.5|1813.5|1810.5|1810.1|1807.1|396
1643808300000|2022-02-02 13:25:00|1809.7|1806.7|1810.5|1807.5|1810.5|1807.5|1809.7|1806.7|183
1643808600000|2022-02-02 13:30:00|1809.5|1806.5|1808.5|1805.5|1809.5|1806.5|1807.6|1804.6|275
1643808900000|2022-02-02 13:35:00|1809.5|1806.5|1812.5|1809.5|1812.5|1809.5|1809.5|1806.5|217
1643809200000|2022-02-02 13:40:00|1812.6|1809.6|1812.5|1809.5|1813.1|1810.1|1811.5|1808.5|184
1643809500000|2022-02-02 13:45:00|1811.5|1808.5|1813.5|1810.5|1813.5|1810.5|1811.5|1808.5|252
1643809800000|2022-02-02 13:50:00|1814.5|1811.5|1813.5|1810.5|1814.5|1811.5|1813.5|1810.5|505
1643810100000|2022-02-02 13:55:00|1812.5|1809.5|1812.5|1809.5|1812.5|1809.5|1812.5|1809.5|103
1643810400000|2022-02-02 14:00:00|1810.5|1807.5|1806.9|1803.9|1810.5|1807.5|1806.5|1803.5|871
1643810700000|2022-02-02 14:05:00|1807.3|1804.3|1803.3|1800.3|1807.3|1804.3|1803.3|1800.3|403
1643811000000|2022-02-02 14:10:00|1803.8|1800.8|1802.3|1799.3|1803.9|1800.9|1801.9|1798.9|470
1643811300000|2022-02-02 14:15:00|1801.9|1798.9|1790.3|1787.3|1802.3|1799.3|1785.2|1782.2|2084
1643811600000|2022-02-02 14:20:00|1790.2|1787.2|1791.3|1788.3|1791.4|1788.4|1785.8|1782.8|1033
1643811900000|2022-02-02 14:25:00|1791.4|1788.4|1780.2|1777.2|1791.4|1788.4|1778.6|1775.6|2122
1643812200000|2022-02-02 14:30:00|1779.6|1776.6|1784.3|1781.3|1784.8|1781.8|1777|1774|1354
1643812500000|2022-02-02 14:35:00|1784.8|1781.8|1778.3|1775.3|1786.4|1783.4|1778.3|1775.3|1689
1643812800000|2022-02-02 14:40:00|1778.2|1775.2|1779.5|1776.5|1780.5|1777.5|1774.7|1771.7|1575
1643813100000|2022-02-02 14:45:00|1778.5|1775.5|1780.3|1777.3|1781.6|1778.6|1778.3|1775.3|450
1643813400000|2022-02-02 14:50:00|1779.9|1776.9|1778.3|1775.3|1780.3|1777.3|1778.3|1775.3|383
1643813700000|2022-02-02 14:55:00|1778.2|1775.2|1773.2|1770.2|1778.3|1775.3|1772.2|1769.2|1363
1643814000000|2022-02-02 15:00:00|1772.2|1769.2|1772.6|1769.6|1775.2|1772.2|1772.2|1769.2|1069
1643814300000|2022-02-02 15:05:00|1772.2|1769.2|1777|1774|1777|1774|1770.9|1767.9|1368
1643814600000|2022-02-02 15:10:00|1776|1773|1776.1|1773.1|1778.2|1775.2|1774.6|1771.6|737
1643814900000|2022-02-02 15:15:00|1776|1773|1775|1772|1776.2|1773.2|1774|1771|526
1643815200000|2022-02-02 15:20:00|1774.9|1771.9|1776|1773|1776|1773|1774|1771|492
1643815500000|2022-02-02 15:25:00|1775|1772|1776.2|1773.2|1778.2|1775.2|1775|1772|431
1643815800000|2022-02-02 15:30:00|1777|1774|1771.9|1768.9|1778|1775|1771|1768|1286
1643816100000|2022-02-02 15:35:00|1771.5|1768.5|1771|1768|1772.9|1769.9|1770|1767|867
1643816400000|2022-02-02 15:40:00|1771.5|1768.5|1775|1772|1776|1773|1770.9|1767.9|775
1643816700000|2022-02-02 15:45:00|1774.9|1771.9|1774|1771|1774.9|1771.9|1773.5|1770.5|352
1643817000000|2022-02-02 15:50:00|1773.9|1770.9|1774.9|1771.9|1775.9|1772.9|1773.5|1770.5|407
1643817300000|2022-02-02 15:55:00|1773.9|1770.9|1774.7|1771.7|1774.7|1771.7|1772.9|1769.9|1167
1643817600000|2022-02-02 16:00:00|1775.3|1772.3|1775.5|1772.5|1776.2|1773.2|1774|1771|991
1643817900000|2022-02-02 16:05:00|1775.9|1772.9|1775.9|1772.9|1776.5|1773.5|1775|1772|331
1643818200000|2022-02-02 16:10:00|1776|1773|1775.9|1772.9|1776|1773|1774.9|1771.9|211
1643818500000|2022-02-02 16:15:00|1774.9|1771.9|1772.9|1769.9|1775.9|1772.9|1772.9|1769.9|561
1643818800000|2022-02-02 16:20:00|1773|1770|1771.5|1768.5|1773.9|1770.9|1771.5|1768.5|461
1643819100000|2022-02-02 16:25:00|1771.9|1768.9|1770.9|1767.9|1773|1770|1769.9|1766.9|538
1643819400000|2022-02-02 16:30:00|1769.9|1766.9|1766.7|1763.7|1770.5|1767.5|1765.7|1762.7|968
1643819700000|2022-02-02 16:35:00|1765.9|1762.9|1765.6|1762.6|1767.6|1764.6|1764.7|1761.7|1222
1643820000000|2022-02-02 16:40:00|1765.7|1762.7|1767.6|1764.6|1767.7|1764.7|1765.7|1762.7|596
1643820300000|2022-02-02 16:45:00|1767.2|1764.2|1769.7|1766.7|1770.9|1767.9|1766.7|1763.7|651
1643820600000|2022-02-02 16:50:00|1769.9|1766.9|1772.9|1769.9|1772.9|1769.9|1769.7|1766.7|522
1643820900000|2022-02-02 16:55:00|1772.8|1769.8|1771.3|1768.3|1772.9|1769.9|1769.9|1766.9|398
1643821200000|2022-02-02 17:00:00|1770.9|1767.9|1770.9|1767.9|1771.7|1768.7|1768.7|1765.7|312
1643821500000|2022-02-02 17:05:00|1771.3|1768.3|1768.7|1765.7|1771.3|1768.3|1768.7|1765.7|257
1643821800000|2022-02-02 17:10:00|1768.9|1765.9|1769.7|1766.7|1770.7|1767.7|1768.9|1765.9|433
1643822100000|2022-02-02 17:15:00|1768.9|1765.9|1768.2|1765.2|1770.2|1767.2|1767.7|1764.7|726
1643822400000|2022-02-02 17:20:00|1768.6|1765.6|1769.9|1766.9|1769.9|1766.9|1767.8|1764.8|410
1643822700000|2022-02-02 17:25:00|1770.3|1767.3|1770.7|1767.7|1772.3|1769.3|1769.9|1766.9|411
1643823000000|2022-02-02 17:30:00|1770.3|1767.3|1773.9|1770.9|1774.9|1771.9|1767.7|1764.7|1336
1643823300000|2022-02-02 17:35:00|1773.3|1770.3|1771.8|1768.8|1773.3|1770.3|1771.7|1768.7|259
1643823600000|2022-02-02 17:40:00|1771.9|1768.9|1769.7|1766.7|1771.9|1768.9|1768.7|1765.7|1063
1643823900000|2022-02-02 17:45:00|1768.7|1765.7|1767.6|1764.6|1768.7|1765.7|1766.6|1763.6|741
1643824200000|2022-02-02 17:50:00|1767.1|1764.1|1766.7|1763.7|1770.6|1767.6|1765.9|1762.9|6028
1643824500000|2022-02-02 17:55:00|1766.9|1763.9|1762.7|1759.7|1768.7|1765.7|1761.2|1758.2|1998
1643877000000|2022-02-03 08:30:00|1767.6|1764.6|1772.6|1769.6|1774.2|1771.2|1767.6|1764.6|302
1643877300000|2022-02-03 08:35:00|1771.6|1768.6|1770|1767|1772.6|1769.6|1770|1767|238
1643877600000|2022-02-03 08:40:00|1769.6|1766.6|1773.7|1770.7|1774.2|1771.2|1769.2|1766.2|245
1643877900000|2022-02-03 08:45:00|1774.2|1771.2|1773.2|1770.2|1775.2|1772.2|1773.2|1770.2|70
1643878200000|2022-02-03 08:50:00|1772.7|1769.7|1772.6|1769.6|1772.7|1769.7|1771.6|1768.6|54
1643878500000|2022-02-03 08:55:00|1772.7|1769.7|1771.6|1768.6|1773.6|1770.6|1770.6|1767.6|52
1643878800000|2022-02-03 09:00:00|1771.2|1768.2|1768.2|1765.2|1771.6|1768.6|1768.2|1765.2|52
1643879100000|2022-02-03 09:05:00|1767.7|1764.7|1769.7|1766.7|1769.7|1766.7|1767.7|1764.7|79
1643879400000|2022-02-03 09:10:00|1770.2|1767.2|1769.7|1766.7|1770.2|1767.2|1768.7|1765.7|119
1643879700000|2022-02-03 09:15:00|1769.6|1766.6|1769.2|1766.2|1769.7|1766.7|1768.7|1765.7|178
1643880000000|2022-02-03 09:20:00|1768.7|1765.7|1770.7|1767.7|1770.7|1767.7|1768.7|1765.7|54
1643880300000|2022-02-03 09:25:00|1771.2|1768.2|1770.7|1767.7|1771.7|1768.7|1770.7|1767.7|33
1643880600000|2022-02-03 09:30:00|1771.2|1768.2|1771.7|1768.7|1772.7|1769.7|1770.7|1767.7|66
1643880900000|2022-02-03 09:35:00|1772.6|1769.6|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|35
1643881200000|2022-02-03 09:40:00|1772.7|1769.7|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|35
1643881500000|2022-02-03 09:45:00|1772.6|1769.6|1772.2|1769.2|1772.7|1769.7|1771.7|1768.7|81
1643881800000|2022-02-03 09:50:00|1771.6|1768.6|1766.5|1763.5|1771.6|1768.6|1766.5|1763.5|110
1643882100000|2022-02-03 09:55:00|1766.4|1763.4|1766.4|1763.4|1767.4|1764.4|1766|1763|40
1643882400000|2022-02-03 10:00:00|1766|1763|1767.4|1764.4|1767.4|1764.4|1766|1763|42
1643882700000|2022-02-03 10:05:00|1767|1764|1768|1765|1768.4|1765.4|1766.6|1763.6|110
1643883000000|2022-02-03 10:10:00|1767.6|1764.6|1768.4|1765.4|1768.6|1765.6|1767.5|1764.5|21
1643883300000|2022-02-03 10:15:00|1767.5|1764.5|1767.4|1764.4|1767.6|1764.6|1767|1764|28
1643883600000|2022-02-03 10:20:00|1768.4|1765.4|1760.9|1757.9|1768.4|1765.4|1758.9|1755.9|399
1643883900000|2022-02-03 10:25:00|1760.4|1757.4|1758.3|1755.3|1760.9|1757.9|1758.3|1755.3|381
1643884200000|2022-02-03 10:30:00|1758.1|1755.1|1757.1|1754.1|1758.1|1755.1|1756.1|1753.1|375
1643884500000|2022-02-03 10:35:00|1756.7|1753.7|1756.1|1753.1|1758.8|1755.8|1756.1|1753.1|302
1643884800000|2022-02-03 10:40:00|1755.3|1752.3|1755.1|1752.1|1757.1|1754.1|1754.1|1751.1|472
1643885100000|2022-02-03 10:45:00|1754.7|1751.7|1755.3|1752.3|1756.3|1753.3|1754.7|1751.7|335
1643885400000|2022-02-03 10:50:00|1755.7|1752.7|1756.1|1753.1|1757.1|1754.1|1755.3|1752.3|206
1643885700000|2022-02-03 10:55:00|1755.7|1752.7|1755.1|1752.1|1756.1|1753.1|1754.3|1751.3|170
1643886000000|2022-02-03 11:00:00|1756.1|1753.1|1758.3|1755.3|1758.4|1755.4|1756.1|1753.1|408
1643886300000|2022-02-03 11:05:00|1757.9|1754.9|1759.3|1756.3|1760.4|1757.4|1757.9|1754.9|288
1643886600000|2022-02-03 11:10:00|1760.1|1757.1|1759.3|1756.3|1760.3|1757.3|1759.3|1756.3|7
1643886900000|2022-02-03 11:15:00|1759.2|1756.2|1759.2|1756.2|1759.3|1756.3|1759.1|1756.1|45
1643887200000|2022-02-03 11:20:00|1759.1|1756.1|1759.1|1756.1|1759.3|1756.3|1759.1|1756.1|113
1643887500000|2022-02-03 11:25:00|1758.3|1755.3|1759.7|1756.7|1760.1|1757.1|1758.3|1755.3|51
1643887800000|2022-02-03 11:30:00|1759.2|1756.2|1759.3|1756.3|1760.1|1757.1|1759.1|1756.1|14
1643888100000|2022-02-03 11:35:00|1759.2|1756.2|1759.1|1756.1|1759.2|1756.2|1759.1|1756.1|19
1643888400000|2022-02-03 11:40:00|1759.7|1756.7|1760.1|1757.1|1761.7|1758.7|1759.7|1756.7|104
1643888700000|2022-02-03 11:45:00|1761.1|1758.1|1760.1|1757.1|1761.1|1758.1|1760.1|1757.1|64
1643889000000|2022-02-03 11:50:00|1759.7|1756.7|1760.1|1757.1|1760.1|1757.1|1759.1|1756.1|13
1643889300000|2022-02-03 11:55:00|1760.7|1757.7|1761.1|1758.1|1762.1|1759.1|1760.7|1757.7|89
1643889600000|2022-02-03 12:00:00|1760.1|1757.1|1761.1|1758.1|1761.2|1758.2|1760.1|1757.1|66
1643889900000|2022-02-03 12:05:00|1761.3|1758.3|1762.7|1759.7|1763.1|1760.1|1761.3|1758.3|125
1643890200000|2022-02-03 12:10:00|1762.3|1759.3|1762.3|1759.3|1764.3|1761.3|1762.1|1759.1|112
1643890500000|2022-02-03 12:15:00|1762.1|1759.1|1762.3|1759.3|1762.7|1759.7|1761.3|1758.3|104
1643890800000|2022-02-03 12:20:00|1762.7|1759.7|1763.7|1760.7|1765.1|1762.1|1762.3|1759.3|153
1643891100000|2022-02-03 12:25:00|1763.2|1760.2|1763.3|1760.3|1763.7|1760.7|1762.7|1759.7|161
1643891400000|2022-02-03 12:30:00|1763.1|1760.1|1762.3|1759.3|1764.3|1761.3|1762.3|1759.3|49
1643891700000|2022-02-03 12:35:00|1762.7|1759.7|1763.3|1760.3|1763.3|1760.3|1762.7|1759.7|49
1643892000000|2022-02-03 12:40:00|1763.7|1760.7|1764.4|1761.4|1766.3|1763.3|1762.7|1759.7|214
1643892300000|2022-02-03 12:45:00|1764.3|1761.3|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|118
1643892600000|2022-02-03 12:50:00|1763.3|1760.3|1764.8|1761.8|1765.3|1762.3|1762.8|1759.8|41
1643892900000|2022-02-03 12:55:00|1765.3|1762.3|1763.3|1760.3|1765.8|1762.8|1762.8|1759.8|158
1643893200000|2022-02-03 13:00:00|1763.4|1760.4|1760.3|1757.3|1763.8|1760.8|1760.3|1757.3|150
1643893500000|2022-02-03 13:05:00|1760.4|1757.4|1759.3|1756.3|1761.4|1758.4|1759.3|1756.3|189
1643893800000|2022-02-03 13:10:00|1759.4|1756.4|1765.4|1762.4|1765.4|1762.4|1759.3|1756.3|377
1643894100000|2022-02-03 13:15:00|1764.4|1761.4|1767.5|1764.5|1767.5|1764.5|1764.4|1761.4|421
1643894400000|2022-02-03 13:20:00|1767.4|1764.4|1767.7|1764.7|1767.7|1764.7|1765.5|1762.5|243
1643894700000|2022-02-03 13:25:00|1767.6|1764.6|1767.7|1764.7|1770.8|1767.8|1766.2|1763.2|386
1643895000000|2022-02-03 13:30:00|1767.5|1764.5|1764.4|1761.4|1768.5|1765.5|1764.4|1761.4|418
1643895300000|2022-02-03 13:35:00|1764.5|1761.5|1764.3|1761.3|1764.5|1761.5|1764.3|1761.3|243
1643895600000|2022-02-03 13:40:00|1764.4|1761.4|1762.3|1759.3|1764.4|1761.4|1761.8|1758.8|266
1643895900000|2022-02-03 13:45:00|1762.4|1759.4|1760.1|1757.1|1763.8|1760.8|1760.1|1757.1|390
1643896200000|2022-02-03 13:50:00|1759.7|1756.7|1763.1|1760.1|1763.1|1760.1|1759.7|1756.7|367
1643896500000|2022-02-03 13:55:00|1762.7|1759.7|1760.4|1757.4|1763.1|1760.1|1759.8|1756.8|2715
1643896800000|2022-02-03 14:00:00|1760.8|1757.8|1763.8|1760.8|1764|1761|1760.4|1757.4|164
1643897100000|2022-02-03 14:05:00|1763.3|1760.3|1762.3|1759.3|1763.3|1760.3|1760.8|1757.8|1934
1643897400000|2022-02-03 14:10:00|1761.8|1758.8|1766.8|1763.8|1766.9|1763.9|1760.8|1757.8|450
1643897700000|2022-02-03 14:15:00|1766.9|1763.9|1765.9|1762.9|1767|1764|1764.8|1761.8|430
1643898000000|2022-02-03 14:20:00|1765.8|1762.8|1770|1767|1770.1|1767.1|1765.8|1762.8|691
1643898300000|2022-02-03 14:25:00|1769.5|1766.5|1767.1|1764.1|1770|1767|1767.1|1764.1|72
1643898600000|2022-02-03 14:30:00|1766.5|1763.5|1769|1766|1769.1|1766.1|1766|1763|332
1643898900000|2022-02-03 14:35:00|1769.1|1766.1|1770.1|1767.1|1770.1|1767.1|1767.1|1764.1|184
1643899200000|2022-02-03 14:40:00|1770.3|1767.3|1779.3|1776.3|1782.4|1779.4|1770.3|1767.3|1106
1643899500000|2022-02-03 14:45:00|1778.8|1775.8|1775.7|1772.7|1779.3|1776.3|1774.1|1771.1|569
1643899800000|2022-02-03 14:50:00|1775.1|1772.1|1772|1769|1775.1|1772.1|1771.1|1768.1|284
1643900100000|2022-02-03 14:55:00|1771.5|1768.5|1775|1772|1777.9|1774.9|1771.1|1768.1|380
1643900400000|2022-02-03 15:00:00|1774.5|1771.5|1775.8|1772.8|1775.8|1772.8|1773|1770|391
1643900700000|2022-02-03 15:05:00|1775|1772|1774.3|1771.3|1776.8|1773.8|1773.8|1770.8|371
1643901000000|2022-02-03 15:10:00|1774.7|1771.7|1779.8|1776.8|1780|1777|1773.8|1770.8|321
1643901300000|2022-02-03 15:15:00|1779.9|1776.9|1780|1777|1780.8|1777.8|1778.8|1775.8|292
1643901600000|2022-02-03 15:20:00|1779|1776|1774.8|1771.8|1780|1777|1774.8|1771.8|310
1643901900000|2022-02-03 15:25:00|1774.4|1771.4|1776|1773|1776|1773|1773.8|1770.8|301
1643902200000|2022-02-03 15:30:00|1775.8|1772.8|1776|1773|1777|1774|1774.8|1771.8|311
1643902500000|2022-02-03 15:35:00|1775.7|1772.7|1771.8|1768.8|1775.7|1772.7|1770.8|1767.8|369
1643902800000|2022-02-03 15:40:00|1772.4|1769.4|1775|1772|1775.7|1772.7|1771.8|1768.8|274
1643903100000|2022-02-03 15:45:00|1775.8|1772.8|1775|1772|1776|1773|1774|1771|361
1643903400000|2022-02-03 15:50:00|1774|1771|1772.8|1769.8|1774|1771|1772|1769|174
1643903700000|2022-02-03 15:55:00|1773|1770|1779.1|1776.1|1779.1|1776.1|1771|1768|643
1643904000000|2022-02-03 16:00:00|1779|1776|1782.2|1779.2|1782.2|1779.2|1778.1|1775.1|756
1643904300000|2022-02-03 16:05:00|1782.7|1779.7|1782.2|1779.2|1784.4|1781.4|1782.2|1779.2|516
1643904600000|2022-02-03 16:10:00|1781.8|1778.8|1786.4|1783.4|1786.4|1783.4|1781.4|1778.4|664
1643904900000|2022-02-03 16:15:00|1786.8|1783.8|1785.1|1782.1|1786.8|1783.8|1783.1|1780.1|481
1643905200000|2022-02-03 16:20:00|1784.2|1781.2|1785.2|1782.2|1786.1|1783.1|1783.7|1780.7|351
1643905500000|2022-02-03 16:25:00|1786.1|1783.1|1783.2|1780.2|1787.2|1784.2|1782.2|1779.2|503
1643905800000|2022-02-03 16:30:00|1782.7|1779.7|1781.1|1778.1|1783.4|1780.4|1781.1|1778.1|394
1643906100000|2022-02-03 16:35:00|1780.1|1777.1|1779.7|1776.7|1780.1|1777.1|1779.1|1776.1|246
1643906400000|2022-02-03 16:40:00|1780.1|1777.1|1780.1|1777.1|1781.2|1778.2|1779|1776|400
1643906700000|2022-02-03 16:45:00|1780|1777|1779.5|1776.5|1780|1777|1778|1775|435
1643907000000|2022-02-03 16:50:00|1780|1777|1780.8|1777.8|1780.8|1777.8|1779.4|1776.4|165
1643907300000|2022-02-03 16:55:00|1780.4|1777.4|1777|1774|1780.4|1777.4|1776.8|1773.8|289
1643907600000|2022-02-03 17:00:00|1778|1775|1778.4|1775.4|1778.8|1775.8|1775.8|1772.8|342
1643907900000|2022-02-03 17:05:00|1778|1775|1776|1773|1778|1775|1775.8|1772.8|304
1643908200000|2022-02-03 17:10:00|1776.1|1773.1|1777.8|1774.8|1779|1776|1776.1|1773.1|204
1643908500000|2022-02-03 17:15:00|1778|1775|1779.8|1776.8|1780.8|1777.8|1777.9|1774.9|272
1643908800000|2022-02-03 17:20:00|1779.4|1776.4|1777.8|1774.8|1779.8|1776.8|1776.8|1773.8|425
1643909100000|2022-02-03 17:25:00|1777.9|1774.9|1778.8|1775.8|1778.8|1775.8|1777.8|1774.8|145
1643909400000|2022-02-03 17:30:00|1778.4|1775.4|1778.8|1775.8|1779.8|1776.8|1777.9|1774.9|292
1643909700000|2022-02-03 17:35:00|1779.7|1776.7|1780.8|1777.8|1780.8|1777.8|1777.8|1774.8|251
1643910000000|2022-02-03 17:40:00|1780.7|1777.7|1779.8|1776.8|1780.7|1777.7|1778.8|1775.8|223
1643910300000|2022-02-03 17:45:00|1779.4|1776.4|1778.9|1775.9|1779.8|1776.8|1775.8|1772.8|496
1643910600000|2022-02-03 17:50:00|1779.9|1776.9|1772.2|1769.2|1779.9|1776.9|1772.2|1769.2|3301
1643910900000|2022-02-03 17:55:00|1772.7|1769.7|1775.5|1772.5|1776.1|1773.1|1772.2|1769.2|880
1643963400000|2022-02-04 08:30:00|1779|1776|1782|1779|1782|1779|1774.8|1771.8|566
1643963700000|2022-02-04 08:35:00|1783|1780|1784|1781|1786|1783|1783|1780|157
1643964000000|2022-02-04 08:40:00|1783.4|1780.4|1787.1|1784.1|1788.2|1785.2|1782|1779|451
1643964300000|2022-02-04 08:45:00|1786.7|1783.7|1788.1|1785.1|1788.7|1785.7|1785.2|1782.2|337
1643964600000|2022-02-04 08:50:00|1787.7|1784.7|1788.7|1785.7|1788.7|1785.7|1787.7|1784.7|54
1643964900000|2022-02-04 08:55:00|1789.1|1786.1|1790.2|1787.2|1790.2|1787.2|1789.1|1786.1|156
1643965200000|2022-02-04 09:00:00|1791.1|1788.1|1792.4|1789.4|1792.4|1789.4|1790.1|1787.1|577
1643965500000|2022-02-04 09:05:00|1791.9|1788.9|1790.4|1787.4|1791.9|1788.9|1790.4|1787.4|170
1643965800000|2022-02-04 09:10:00|1790.5|1787.5|1789.5|1786.5|1790.9|1787.9|1789.4|1786.4|83
1643966100000|2022-02-04 09:15:00|1790|1787|1792.1|1789.1|1793.1|1790.1|1789.5|1786.5|319
1643966400000|2022-02-04 09:20:00|1791.6|1788.6|1792.1|1789.1|1792.1|1789.1|1790.5|1787.5|39
1643966700000|2022-02-04 09:25:00|1792.6|1789.6|1794.6|1791.6|1795.8|1792.8|1792.6|1789.6|282
1643967000000|2022-02-04 09:30:00|1794.2|1791.2|1793.5|1790.5|1794.2|1791.2|1793.5|1790.5|74
1643967300000|2022-02-04 09:35:00|1793.1|1790.1|1792.5|1789.5|1793.6|1790.6|1792.5|1789.5|91
1643967600000|2022-02-04 09:40:00|1791.5|1788.5|1791.5|1788.5|1791.5|1788.5|1790.5|1787.5|57
1643967900000|2022-02-04 09:45:00|1791.6|1788.6|1789.9|1786.9|1792.5|1789.5|1789.9|1786.9|307
1643968200000|2022-02-04 09:50:00|1790.4|1787.4|1793.5|1790.5|1793.5|1790.5|1790.4|1787.4|115
1643968500000|2022-02-04 09:55:00|1793.1|1790.1|1791.9|1788.9|1793.5|1790.5|1791.9|1788.9|171
1643968800000|2022-02-04 10:00:00|1792.4|1789.4|1791.9|1788.9|1792.9|1789.9|1791.4|1788.4|39
1643969100000|2022-02-04 10:05:00|1792.4|1789.4|1797.5|1794.5|1797.5|1794.5|1790.4|1787.4|638
1643969400000|2022-02-04 10:10:00|1797.1|1794.1|1796.5|1793.5|1797.5|1794.5|1796.5|1793.5|173
1643969700000|2022-02-04 10:15:00|1796.6|1793.6|1797.6|1794.6|1798.5|1795.5|1796.6|1793.6|203
1643970000000|2022-02-04 10:20:00|1798.1|1795.1|1797.6|1794.6|1799.5|1796.5|1797.5|1794.5|187
1643970300000|2022-02-04 10:25:00|1798.1|1795.1|1799.1|1796.1|1799.5|1796.5|1797.5|1794.5|96
1643970600000|2022-02-04 10:30:00|1799.5|1796.5|1801.2|1798.2|1802.6|1799.6|1799.5|1796.5|590
1643970900000|2022-02-04 10:35:00|1800.8|1797.8|1799.2|1796.2|1800.8|1797.8|1799.2|1796.2|171
1643971200000|2022-02-04 10:40:00|1799.6|1796.6|1797.2|1794.2|1799.6|1796.6|1796.8|1793.8|233
1643971500000|2022-02-04 10:45:00|1796.8|1793.8|1797.8|1794.8|1798.6|1795.6|1796.8|1793.8|52
1643971800000|2022-02-04 10:50:00|1798.2|1795.2|1797.8|1794.8|1799.3|1796.3|1797.8|1794.8|420
1643972100000|2022-02-04 10:55:00|1797.9|1794.9|1799.9|1796.9|1800.3|1797.3|1797.9|1794.9|56
1643972400000|2022-02-04 11:00:00|1800.3|1797.3|1796.9|1793.9|1800.8|1797.8|1796.9|1793.9|179
1643972700000|2022-02-04 11:05:00|1796.8|1793.8|1793.9|1790.9|1796.9|1793.9|1793.3|1790.3|167
1643973000000|2022-02-04 11:10:00|1793.8|1790.8|1792.3|1789.3|1793.9|1790.9|1791.9|1788.9|122
1643973300000|2022-02-04 11:15:00|1792.9|1789.9|1792.9|1789.9|1792.9|1789.9|1789.9|1786.9|647
1643973600000|2022-02-04 11:20:00|1791.9|1788.9|1792.9|1789.9|1793.9|1790.9|1791.3|1788.3|164
1643973900000|2022-02-04 11:25:00|1791.9|1788.9|1789.9|1786.9|1793.9|1790.9|1789.3|1786.3|541
1643974200000|2022-02-04 11:30:00|1789.8|1786.8|1788.9|1785.9|1789.9|1786.9|1787.9|1784.9|153
1643974500000|2022-02-04 11:35:00|1788.8|1785.8|1789.3|1786.3|1789.8|1786.8|1787.9|1784.9|69
1643974800000|2022-02-04 11:40:00|1788.9|1785.9|1787.3|1784.3|1788.9|1785.9|1787.3|1784.3|59
1643975100000|2022-02-04 11:45:00|1787.8|1784.8|1786.6|1783.6|1787.9|1784.9|1785.2|1782.2|722
1643975400000|2022-02-04 11:50:00|1783.6|1780.6|1783.6|1780.6|1784.8|1781.8|1782.6|1779.6|431
1643975700000|2022-02-04 11:55:00|1782.7|1779.7|1785.5|1782.5|1786.6|1783.6|1782.6|1779.6|649
1643976000000|2022-02-04 12:00:00|1784.6|1781.6|1784.6|1781.6|1786.1|1783.1|1784.1|1781.1|152
1643976300000|2022-02-04 12:05:00|1784.1|1781.1|1784.5|1781.5|1784.6|1781.6|1783.6|1780.6|10
1643976600000|2022-02-04 12:10:00|1784.1|1781.1|1781.2|1778.2|1784.1|1781.1|1780.6|1777.6|269
1643976900000|2022-02-04 12:15:00|1780.6|1777.6|1782.2|1779.2|1782.8|1779.8|1780.6|1777.6|44
1643977200000|2022-02-04 12:20:00|1782.3|1779.3|1782.2|1779.2|1782.8|1779.8|1781.8|1778.8|36
1643977500000|2022-02-04 12:25:00|1782.8|1779.8|1783.2|1780.2|1784.8|1781.8|1781.8|1778.8|92
1643977800000|2022-02-04 12:30:00|1783.6|1780.6|1783.7|1780.7|1784.2|1781.2|1783.6|1780.6|21
1643978100000|2022-02-04 12:35:00|1783.6|1780.6|1781.6|1778.6|1783.6|1780.6|1781|1778|300
1643978400000|2022-02-04 12:40:00|1782|1779|1782.6|1779.6|1783.6|1780.6|1781.6|1778.6|40
1643978700000|2022-02-04 12:45:00|1782.5|1779.5|1782.5|1779.5|1783|1780|1781.6|1778.6|351
1643979000000|2022-02-04 12:50:00|1782.6|1779.6|1782|1779|1782.6|1779.6|1781|1778|184
1643979300000|2022-02-04 12:55:00|1782.5|1779.5|1781.6|1778.6|1783.5|1780.5|1780.6|1777.6|481
1643979600000|2022-02-04 13:00:00|1782.5|1779.5|1777.6|1774.6|1783.6|1780.6|1776.5|1773.5|630
1643979900000|2022-02-04 13:05:00|1778|1775|1780.7|1777.7|1781.7|1778.7|1778|1775|506
1643980200000|2022-02-04 13:10:00|1780.2|1777.2|1780.7|1777.7|1780.7|1777.7|1777.6|1774.6|1435
1643980500000|2022-02-04 13:15:00|1780.9|1777.9|1781.9|1778.9|1782|1779|1779.7|1776.7|1244
1643980800000|2022-02-04 13:20:00|1782|1779|1780|1777|1782|1779|1780|1777|460
1643981100000|2022-02-04 13:25:00|1780.5|1777.5|1777.9|1774.9|1781|1778|1777.4|1774.4|280
1643981400000|2022-02-04 13:30:00|1777.5|1774.5|1773.9|1770.9|1777.5|1774.5|1773.2|1770.2|1646
1643981700000|2022-02-04 13:35:00|1773.4|1770.4|1777|1774|1777|1774|1773.4|1770.4|1599
1643982000000|2022-02-04 13:40:00|1776.9|1773.9|1777.1|1774.1|1779|1776|1776|1773|368
1643982300000|2022-02-04 13:45:00|1777|1774|1778.6|1775.6|1780|1777|1777|1774|567
1643982600000|2022-02-04 13:50:00|1779.1|1776.1|1782.4|1779.4|1782.4|1779.4|1777.7|1774.7|775
1643982900000|2022-02-04 13:55:00|1781.4|1778.4|1780.5|1777.5|1782.6|1779.6|1779.5|1776.5|1613
1643983200000|2022-02-04 14:00:00|1781.5|1778.5|1784.4|1781.4|1785.5|1782.5|1781|1778|2185
1643983500000|2022-02-04 14:05:00|1783.5|1780.5|1787.5|1784.5|1787.7|1784.7|1783.5|1780.5|828
1643983800000|2022-02-04 14:10:00|1787.6|1784.6|1789.4|1786.4|1789.5|1786.5|1786.7|1783.7|1267
1643984100000|2022-02-04 14:15:00|1789|1786|1786.5|1783.5|1790.5|1787.5|1785.4|1782.4|580
1643984400000|2022-02-04 14:20:00|1787.4|1784.4|1787.4|1784.4|1787.4|1784.4|1785.5|1782.5|149
1643984700000|2022-02-04 14:25:00|1787.5|1784.5|1786.4|1783.4|1788.4|1785.4|1786.4|1783.4|245
1643985000000|2022-02-04 14:30:00|1786|1783|1786.5|1783.5|1788.4|1785.4|1785.4|1782.4|459
1643985300000|2022-02-04 14:35:00|1787|1784|1790.4|1787.4|1790.5|1787.5|1786.4|1783.4|1433
1643985600000|2022-02-04 14:40:00|1789.4|1786.4|1789.4|1786.4|1790.4|1787.4|1788.4|1785.4|576
1643985900000|2022-02-04 14:45:00|1789|1786|1786.1|1783.1|1789.4|1786.4|1785.8|1782.8|842
1643986200000|2022-02-04 14:50:00|1785.3|1782.3|1786.8|1783.8|1786.8|1783.8|1785.3|1782.3|351
1643986500000|2022-02-04 14:55:00|1786.4|1783.4|1785.3|1782.3|1788.3|1785.3|1784.8|1781.8|504
1643986800000|2022-02-04 15:00:00|1785.4|1782.4|1782.3|1779.3|1786.3|1783.3|1782.3|1779.3|283
1643987100000|2022-02-04 15:05:00|1781.3|1778.3|1782.3|1779.3|1783.3|1780.3|1780.8|1777.8|210
1643987400000|2022-02-04 15:10:00|1782.1|1779.1|1782.8|1779.8|1784.3|1781.3|1780.8|1777.8|233
1643987700000|2022-02-04 15:15:00|1782.3|1779.3|1779.4|1776.4|1782.3|1779.3|1778.4|1775.4|234
1643988000000|2022-02-04 15:20:00|1779.3|1776.3|1778.8|1775.8|1780.8|1777.8|1778.3|1775.3|350
1643988300000|2022-02-04 15:25:00|1778.9|1775.9|1777.4|1774.4|1779.4|1776.4|1777.4|1774.4|229
1643988600000|2022-02-04 15:30:00|1777.8|1774.8|1778.4|1775.4|1779.4|1776.4|1777.4|1774.4|179
1643988900000|2022-02-04 15:35:00|1778.5|1775.5|1777.3|1774.3|1780.4|1777.4|1776.3|1773.3|928
1643989200000|2022-02-04 15:40:00|1777.1|1774.1|1776.1|1773.1|1778.1|1775.1|1776.1|1773.1|249
1643989500000|2022-02-04 15:45:00|1775.7|1772.7|1777.7|1774.7|1778.1|1775.1|1775.7|1772.7|254
1643989800000|2022-02-04 15:50:00|1778.1|1775.1|1780.3|1777.3|1780.3|1777.3|1776.1|1773.1|581
1643990100000|2022-02-04 15:55:00|1781.1|1778.1|1784.8|1781.8|1785.3|1782.3|1781.1|1778.1|479
1643990400000|2022-02-04 16:00:00|1784.4|1781.4|1785|1782|1785.5|1782.5|1783.4|1780.4|806
1643990700000|2022-02-04 16:05:00|1785.4|1782.4|1784.7|1781.7|1787.5|1784.5|1784.7|1781.7|1257
1643991000000|2022-02-04 16:10:00|1784.5|1781.5|1783.5|1780.5|1785.7|1782.7|1781.5|1778.5|496
1643991300000|2022-02-04 16:15:00|1783.1|1780.1|1784.5|1781.5|1785.5|1782.5|1782.7|1779.7|113
1643991600000|2022-02-04 16:20:00|1784.7|1781.7|1784.5|1781.5|1785.5|1782.5|1784.5|1781.5|443
1643991900000|2022-02-04 16:25:00|1784.7|1781.7|1785.5|1782.5|1785.5|1782.5|1784.5|1781.5|253
1643992200000|2022-02-04 16:30:00|1784.7|1781.7|1785.7|1782.7|1785.7|1782.7|1784.5|1781.5|171
1643992500000|2022-02-04 16:35:00|1786.5|1783.5|1785.7|1782.7|1786.7|1783.7|1785.7|1782.7|241
1643992800000|2022-02-04 16:40:00|1785.5|1782.5|1785.7|1782.7|1785.7|1782.7|1783.7|1780.7|370
1643993100000|2022-02-04 16:45:00|1785.1|1782.1|1785.1|1782.1|1785.1|1782.1|1784.5|1781.5|194
1643993400000|2022-02-04 16:50:00|1785.5|1782.5|1784.6|1781.6|1785.5|1782.5|1784.5|1781.5|175
1643993700000|2022-02-04 16:55:00|1784.8|1781.8|1788.6|1785.6|1788.6|1785.6|1784.8|1781.8|281
1643994000000|2022-02-04 17:00:00|1788.8|1785.8|1789.6|1786.6|1789.6|1786.6|1788.6|1785.6|259
1643994300000|2022-02-04 17:05:00|1789.2|1786.2|1788.6|1785.6|1789.2|1786.2|1787.2|1784.2|289
1643994600000|2022-02-04 17:10:00|1787.6|1784.6|1788.2|1785.2|1788.6|1785.6|1787.6|1784.6|142
1643994900000|2022-02-04 17:15:00|1788.6|1785.6|1787.6|1784.6|1790.6|1787.6|1787.6|1784.6|544
1643995200000|2022-02-04 17:20:00|1787.2|1784.2|1789.6|1786.6|1789.6|1786.6|1786.6|1783.6|699
1643995500000|2022-02-04 17:25:00|1789.8|1786.8|1788.6|1785.6|1790.2|1787.2|1787.6|1784.6|257
1643995800000|2022-02-04 17:30:00|1788.5|1785.5|1785.8|1782.8|1788.5|1785.5|1785.6|1782.6|546
1643996100000|2022-02-04 17:35:00|1786.6|1783.6|1788.3|1785.3|1789.8|1786.8|1786.6|1783.6|613
1643996400000|2022-02-04 17:40:00|1787.8|1784.8|1786.8|1783.8|1788.8|1785.8|1786.3|1783.3|442
1643996700000|2022-02-04 17:45:00|1786.9|1783.9|1788.9|1785.9|1789.8|1786.8|1786.9|1783.9|932
1643997000000|2022-02-04 17:50:00|1789.9|1786.9|1786.9|1783.9|1791|1788|1785.9|1782.9|2697
1643997300000|2022-02-04 17:55:00|1786.8|1783.8|1783.8|1780.8|1786.9|1783.9|1783.3|1780.3|1388
1644222600000|2022-02-07 08:30:00|1781.9|1778.9|1786|1783|1786|1783|1781.9|1778.9|272
1644222900000|2022-02-07 08:35:00|1785.5|1782.5|1784.5|1781.5|1786|1783|1784.5|1781.5|143
1644223200000|2022-02-07 08:40:00|1784|1781|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|68
1644223500000|2022-02-07 08:45:00|1785.4|1782.4|1793.9|1790.9|1794.3|1791.3|1785.4|1782.4|443
1644223800000|2022-02-07 08:50:00|1793.8|1790.8|1793.2|1790.2|1794.8|1791.8|1793.2|1790.2|189
1644224100000|2022-02-07 08:55:00|1792.8|1789.8|1791.6|1788.6|1793.7|1790.7|1791.6|1788.6|246
1644224400000|2022-02-07 09:00:00|1792.1|1789.1|1791.1|1788.1|1792.6|1789.6|1790.6|1787.6|76
1644224700000|2022-02-07 09:05:00|1791|1788|1785.1|1782.1|1791|1788|1785.1|1782.1|48
1644225000000|2022-02-07 09:10:00|1784.7|1781.7|1782.6|1779.6|1786.1|1783.1|1781.6|1778.6|205
1644225300000|2022-02-07 09:15:00|1782.5|1779.5|1784|1781|1784|1781|1780.4|1777.4|266
1644225600000|2022-02-07 09:20:00|1783.6|1780.6|1782.4|1779.4|1784|1781|1782|1779|190
1644225900000|2022-02-07 09:25:00|1782|1779|1782|1779|1782|1779|1780|1777|101
1644226200000|2022-02-07 09:30:00|1781.6|1778.6|1777.4|1774.4|1781.6|1778.6|1777.4|1774.4|200
1644226500000|2022-02-07 09:35:00|1777.9|1774.9|1776.9|1773.9|1778.4|1775.4|1776.4|1773.4|87
1644226800000|2022-02-07 09:40:00|1777|1774|1777.4|1774.4|1777.9|1774.9|1776.4|1773.4|41
1644227100000|2022-02-07 09:45:00|1776.9|1773.9|1776.3|1773.3|1777.4|1774.4|1776.3|1773.3|64
1644227400000|2022-02-07 09:50:00|1775.4|1772.4|1777.5|1774.5|1778.4|1775.4|1775.4|1772.4|143
1644227700000|2022-02-07 09:55:00|1777.4|1774.4|1777.5|1774.5|1778.5|1775.5|1777|1774|62
1644228000000|2022-02-07 10:00:00|1777|1774|1776.5|1773.5|1777.5|1774.5|1776.5|1773.5|95
1644228300000|2022-02-07 10:05:00|1777.5|1774.5|1775.5|1772.5|1777.5|1774.5|1775.5|1772.5|62
1644228600000|2022-02-07 10:10:00|1776.4|1773.4|1775|1772|1776.5|1773.5|1774.5|1771.5|92
1644228900000|2022-02-07 10:15:00|1775.4|1772.4|1775|1772|1775.4|1772.4|1774.4|1771.4|89
1644229200000|2022-02-07 10:20:00|1774.5|1771.5|1775.5|1772.5|1776|1773|1774.5|1771.5|56
1644229500000|2022-02-07 10:25:00|1775.6|1772.6|1776.5|1773.5|1776.5|1773.5|1775.5|1772.5|27
1644229800000|2022-02-07 10:30:00|1777.5|1774.5|1778.5|1775.5|1778.5|1775.5|1777.5|1774.5|42
1644230100000|2022-02-07 10:35:00|1779.4|1776.4|1778.5|1775.5|1780.5|1777.5|1778.5|1775.5|61
1644230400000|2022-02-07 10:40:00|1778|1775|1778.5|1775.5|1779|1776|1778|1775|44
1644230700000|2022-02-07 10:45:00|1779|1776|1780.5|1777.5|1781.5|1778.5|1778.5|1775.5|118
1644231000000|2022-02-07 10:50:00|1779.5|1776.5|1776.5|1773.5|1779.5|1776.5|1776.5|1773.5|66
1644231300000|2022-02-07 10:55:00|1776.4|1773.4|1776.4|1773.4|1776.5|1773.5|1776.4|1773.4|48
1644231600000|2022-02-07 11:00:00|1776|1773|1776.4|1773.4|1777.4|1774.4|1775.5|1772.5|175
1644231900000|2022-02-07 11:05:00|1775.4|1772.4|1775.4|1772.4|1775.4|1772.4|1775.4|1772.4|79
1644232200000|2022-02-07 11:10:00|1776.4|1773.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|96
1644232500000|2022-02-07 11:15:00|1777.5|1774.5|1779.5|1776.5|1779.5|1776.5|1777.5|1774.5|82
1644232800000|2022-02-07 11:20:00|1780|1777|1779.5|1776.5|1780|1777|1778.5|1775.5|68
1644233100000|2022-02-07 11:25:00|1779.4|1776.4|1779.5|1776.5|1780.5|1777.5|1779|1776|78
1644233400000|2022-02-07 11:30:00|1779.4|1776.4|1778.4|1775.4|1779.4|1776.4|1778.4|1775.4|57
1644233700000|2022-02-07 11:35:00|1778|1775|1777.4|1774.4|1778.5|1775.5|1776.4|1773.4|56
1644234000000|2022-02-07 11:40:00|1777.3|1774.3|1778.4|1775.4|1778.4|1775.4|1777.3|1774.3|31
1644234300000|2022-02-07 11:45:00|1778.3|1775.3|1777.4|1774.4|1778.3|1775.3|1777.3|1774.3|33
1644234600000|2022-02-07 11:50:00|1777.9|1774.9|1778.4|1775.4|1778.4|1775.4|1777.4|1774.4|15
1644234900000|2022-02-07 11:55:00|1778.3|1775.3|1775.3|1772.3|1778.3|1775.3|1775.3|1772.3|327
1644235200000|2022-02-07 12:00:00|1775.7|1772.7|1775.3|1772.3|1776.3|1773.3|1775.3|1772.3|64
1644235500000|2022-02-07 12:05:00|1774.3|1771.3|1773.8|1770.8|1774.3|1771.3|1773.3|1770.3|113
1644235800000|2022-02-07 12:10:00|1774.3|1771.3|1772.4|1769.4|1774.4|1771.4|1772.3|1769.3|211
1644236100000|2022-02-07 12:15:00|1771.4|1768.4|1771.4|1768.4|1771.4|1768.4|1771.4|1768.4|30
1644236400000|2022-02-07 12:20:00|1772.4|1769.4|1773.4|1770.4|1774.8|1771.8|1772.4|1769.4|140
1644236700000|2022-02-07 12:25:00|1772.4|1769.4|1772.8|1769.8|1773.3|1770.3|1772.4|1769.4|86
1644237000000|2022-02-07 12:30:00|1772.4|1769.4|1773.4|1770.4|1773.4|1770.4|1772.4|1769.4|76
1644237300000|2022-02-07 12:35:00|1773.3|1770.3|1775.4|1772.4|1777.4|1774.4|1772.4|1769.4|109
1644237600000|2022-02-07 12:40:00|1776.3|1773.3|1777.4|1774.4|1778.3|1775.3|1776.3|1773.3|87
1644237900000|2022-02-07 12:45:00|1778.3|1775.3|1779.8|1776.8|1780.4|1777.4|1778.3|1775.3|77
1644238200000|2022-02-07 12:50:00|1779.4|1776.4|1778.8|1775.8|1779.4|1776.4|1777.8|1774.8|186
1644238500000|2022-02-07 12:55:00|1779.3|1776.3|1778.7|1775.7|1779.3|1776.3|1776.7|1773.7|138
1644238800000|2022-02-07 13:00:00|1779.2|1776.2|1775.2|1772.2|1779.3|1776.3|1774.2|1771.2|410
1644239100000|2022-02-07 13:05:00|1774.3|1771.3|1777.2|1774.2|1777.2|1774.2|1774.2|1771.2|298
1644239400000|2022-02-07 13:10:00|1777.3|1774.3|1780.2|1777.2|1780.3|1777.3|1777.2|1774.2|297
1644239700000|2022-02-07 13:15:00|1779.3|1776.3|1777.3|1774.3|1780.3|1777.3|1777.2|1774.2|154
1644240000000|2022-02-07 13:20:00|1777.2|1774.2|1782.3|1779.3|1782.3|1779.3|1777.2|1774.2|263
1644240300000|2022-02-07 13:25:00|1782.2|1779.2|1785.4|1782.4|1785.4|1782.4|1781.3|1778.3|539
1644240600000|2022-02-07 13:30:00|1784.9|1781.9|1782.5|1779.5|1784.9|1781.9|1782.5|1779.5|199
1644240900000|2022-02-07 13:35:00|1782.4|1779.4|1785.4|1782.4|1785.9|1782.9|1782.4|1779.4|320
1644241200000|2022-02-07 13:40:00|1785.5|1782.5|1782.5|1779.5|1785.5|1782.5|1782.5|1779.5|272
1644241500000|2022-02-07 13:45:00|1782.4|1779.4|1783.4|1780.4|1783.5|1780.5|1782.4|1779.4|299
1644241800000|2022-02-07 13:50:00|1782.9|1779.9|1784.5|1781.5|1784.5|1781.5|1782.5|1779.5|198
1644242100000|2022-02-07 13:55:00|1785.5|1782.5|1783.6|1780.6|1785.5|1782.5|1783.5|1780.5|439
1644242400000|2022-02-07 14:00:00|1783.5|1780.5|1784.5|1781.5|1784.6|1781.6|1783.5|1780.5|679
1644242700000|2022-02-07 14:05:00|1783.5|1780.5|1784.4|1781.4|1784.5|1781.5|1782.5|1779.5|182
1644243000000|2022-02-07 14:10:00|1784.5|1781.5|1782.4|1779.4|1784.5|1781.5|1782.4|1779.4|348
1644243300000|2022-02-07 14:15:00|1781.9|1778.9|1779.3|1776.3|1781.9|1778.9|1778.8|1775.8|204
1644243600000|2022-02-07 14:20:00|1778.3|1775.3|1778.3|1775.3|1778.8|1775.8|1777.8|1774.8|250
1644243900000|2022-02-07 14:25:00|1777.3|1774.3|1778.3|1775.3|1778.4|1775.4|1777.3|1774.3|265
1644244200000|2022-02-07 14:30:00|1779.3|1776.3|1777.3|1774.3|1779.3|1776.3|1776.3|1773.3|385
1644244500000|2022-02-07 14:35:00|1778.3|1775.3|1778.1|1775.1|1779.1|1776.1|1776.3|1773.3|760
1644244800000|2022-02-07 14:40:00|1778|1775|1774.9|1771.9|1778|1775|1773|1770|1572
1644245100000|2022-02-07 14:45:00|1774.8|1771.8|1779|1776|1779.1|1776.1|1773.9|1770.9|806
1644245400000|2022-02-07 14:50:00|1779.1|1776.1|1778.6|1775.6|1780.3|1777.3|1778.1|1775.1|497
1644245700000|2022-02-07 14:55:00|1780.1|1777.1|1781.3|1778.3|1781.3|1778.3|1780.1|1777.1|348
1644246000000|2022-02-07 15:00:00|1781.7|1778.7|1782|1779|1782.9|1779.9|1778.5|1775.5|979
1644246300000|2022-02-07 15:05:00|1782.1|1779.1|1782|1779|1782.6|1779.6|1781.1|1778.1|236
1644246600000|2022-02-07 15:10:00|1782.1|1779.1|1780.1|1777.1|1782.1|1779.1|1779|1776|328
1644246900000|2022-02-07 15:15:00|1780|1777|1779.1|1776.1|1781.1|1778.1|1779.1|1776.1|814
1644247200000|2022-02-07 15:20:00|1781.1|1778.1|1781.1|1778.1|1782.3|1779.3|1780.3|1777.3|201
1644247500000|2022-02-07 15:25:00|1780.3|1777.3|1779|1776|1780.3|1777.3|1779|1776|408
1644247800000|2022-02-07 15:30:00|1778|1775|1781|1778|1782|1779|1778|1775|353
1644248100000|2022-02-07 15:35:00|1780.9|1777.9|1779.5|1776.5|1781|1778|1779|1776|332
1644248400000|2022-02-07 15:40:00|1779.9|1776.9|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|724
1644248700000|2022-02-07 15:45:00|1778|1775|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|279
1644249000000|2022-02-07 15:50:00|||||||||334
1644249300000|2022-02-07 15:55:00|||||||||194
1644249600000|2022-02-07 16:00:00|1778.9|1775.9|1778.9|1775.9|1779|1776|1778|1775|597
1644249900000|2022-02-07 16:05:00|1779.9|1776.9|1778.8|1775.8|1779.9|1776.9|1778.8|1775.8|476
1644250200000|2022-02-07 16:10:00|1777.8|1774.8|1777.8|1774.8|1777.8|1774.8|1777.3|1774.3|276
1644250500000|2022-02-07 16:15:00|1777.3|1774.3|1778.8|1775.8|1778.8|1775.8|1777.3|1774.3|423
1644250800000|2022-02-07 16:20:00|1779.8|1776.8|1779.8|1776.8|1780.8|1777.8|1779.8|1776.8|408
1644251100000|2022-02-07 16:25:00|1780.8|1777.8|1779.8|1776.8|1781.8|1778.8|1779.8|1776.8|538
1644251400000|2022-02-07 16:30:00|1779.3|1776.3|1777.7|1774.7|1779.3|1776.3|1776.8|1773.8|1573
1644251700000|2022-02-07 16:35:00|1776.8|1773.8|1777.2|1774.2|1778.8|1775.8|1776.8|1773.8|795
1644252000000|2022-02-07 16:40:00|1777.7|1774.7|1776.8|1773.8|1777.7|1774.7|1775.8|1772.8|381
1644252300000|2022-02-07 16:45:00|1776.7|1773.7|1775.7|1772.7|1776.8|1773.8|1775.7|1772.7|685
1644252600000|2022-02-07 16:50:00|1775.6|1772.6|1772.6|1769.6|1775.6|1772.6|1772.1|1769.1|1269
1644252900000|2022-02-07 16:55:00|1772.7|1769.7|1775.7|1772.7|1776.7|1773.7|1772.6|1769.6|1016
1644253200000|2022-02-07 17:00:00|1774.8|1771.8|1774.9|1771.9|1775.3|1772.3|1773.8|1770.8|379
1644253500000|2022-02-07 17:05:00|1775|1772|1774.8|1771.8|1776.9|1773.9|1774.8|1771.8|740
1644253800000|2022-02-07 17:10:00|1775.7|1772.7|1772.7|1769.7|1775.8|1772.8|1772.7|1769.7|227
1644254100000|2022-02-07 17:15:00|1771.7|1768.7|1772.7|1769.7|1772.7|1769.7|1771.7|1768.7|477
1644254400000|2022-02-07 17:20:00|1773.2|1770.2|1772.7|1769.7|1773.7|1770.7|1772.7|1769.7|292
1644254700000|2022-02-07 17:25:00|1771.7|1768.7|1772.7|1769.7|1772.7|1769.7|1770.7|1767.7|999
1644255000000|2022-02-07 17:30:00|1772.2|1769.2|1770.8|1767.8|1772.2|1769.2|1770.8|1767.8|706
1644255300000|2022-02-07 17:35:00|1770.9|1767.9|1773|1770|1773.4|1770.4|1770.9|1767.9|1235
1644255600000|2022-02-07 17:40:00|1773.1|1770.1|1774.1|1771.1|1774.1|1771.1|1773|1770|705
1644255900000|2022-02-07 17:45:00|1774|1771|1774.2|1771.2|1776|1773|1772.1|1769.1|1218
1644256200000|2022-02-07 17:50:00|1775.2|1772.2|1775.1|1772.1|1777.7|1774.7|1773.1|1770.1|4702
1644256500000|2022-02-07 17:55:00|1775.2|1772.2|1773.6|1770.6|1776.2|1773.2|1772.7|1769.7|2060
1644309000000|2022-02-08 08:30:00|1774.4|1771.4|1774.5|1771.5|1774.5|1771.5|1770|1767|215
1644309300000|2022-02-08 08:35:00|1775|1772|1775|1772|1775|1772|1773|1770|78
1644309600000|2022-02-08 08:40:00|1775.1|1772.1|1773.9|1770.9|1775.4|1772.4|1773.9|1770.9|215
1644309900000|2022-02-08 08:45:00|1774|1771|1774.9|1771.9|1776.4|1773.4|1773.9|1770.9|172
1644310200000|2022-02-08 08:50:00|1774.4|1771.4|1769.7|1766.7|1774.4|1771.4|1769.7|1766.7|156
1644310500000|2022-02-08 08:55:00|1768.7|1765.7|1766.6|1763.6|1769.7|1766.7|1766.6|1763.6|721
1644310800000|2022-02-08 09:00:00|1766.1|1763.1|1765.2|1762.2|1767.7|1764.7|1764.7|1761.7|89
1644311100000|2022-02-08 09:05:00|1765.6|1762.6|1765.7|1762.7|1767.7|1764.7|1765.6|1762.6|120
1644311400000|2022-02-08 09:10:00|1766.7|1763.7|1763.7|1760.7|1766.7|1763.7|1763.7|1760.7|163
1644311700000|2022-02-08 09:15:00|1764.2|1761.2|1765.7|1762.7|1765.7|1762.7|1763.7|1760.7|49
1644312000000|2022-02-08 09:20:00|1766.2|1763.2|1768.2|1765.2|1768.6|1765.6|1765.7|1762.7|44
1644312300000|2022-02-08 09:25:00|1767.7|1764.7|1767.2|1764.2|1767.7|1764.7|1766.6|1763.6|48
1644312600000|2022-02-08 09:30:00|1767.6|1764.6|1767.7|1764.7|1768.7|1765.7|1767.2|1764.2|19
1644312900000|2022-02-08 09:35:00|1767.2|1764.2|1766.7|1763.7|1767.7|1764.7|1766.7|1763.7|29
1644313200000|2022-02-08 09:40:00|1767.2|1764.2|1766.7|1763.7|1768.7|1765.7|1766.7|1763.7|29
1644313500000|2022-02-08 09:45:00|1766.6|1763.6|1767.7|1764.7|1768.2|1765.2|1766.6|1763.6|60
1644313800000|2022-02-08 09:50:00|1767.2|1764.2|1765.7|1762.7|1767.2|1764.2|1765.7|1762.7|30
1644314100000|2022-02-08 09:55:00|1765.6|1762.6|1765.7|1762.7|1765.7|1762.7|1764.6|1761.6|132
1644314400000|2022-02-08 10:00:00|1765.2|1762.2|1764.7|1761.7|1765.7|1762.7|1764.7|1761.7|105
1644314700000|2022-02-08 10:05:00|1763.7|1760.7|1763.7|1760.7|1763.7|1760.7|1763.7|1760.7|48
1644315000000|2022-02-08 10:10:00|1764.7|1761.7|1764.7|1761.7|1764.7|1761.7|1763.7|1760.7|139
1644315300000|2022-02-08 10:15:00|1763.8|1760.8|1764.8|1761.8|1764.8|1761.8|1763.8|1760.8|51
1644315600000|2022-02-08 10:20:00|1764.3|1761.3|1757.6|1754.6|1764.3|1761.3|1757.1|1754.1|287
1644315900000|2022-02-08 10:25:00|1757.1|1754.1|1758.6|1755.6|1759.6|1756.6|1756.6|1753.6|278
1644316200000|2022-02-08 10:30:00|1759.6|1756.6|1760.6|1757.6|1760.6|1757.6|1757.7|1754.7|515
1644316500000|2022-02-08 10:35:00|1760.5|1757.5|1760.6|1757.6|1760.6|1757.6|1759.6|1756.6|62
1644316800000|2022-02-08 10:40:00|1760.5|1757.5|1759.6|1756.6|1760.6|1757.6|1759.6|1756.6|82
1644317100000|2022-02-08 10:45:00|1760.2|1757.2|1761.7|1758.7|1761.7|1758.7|1759.7|1756.7|252
1644317400000|2022-02-08 10:50:00|1760.7|1757.7|1761.7|1758.7|1762.7|1759.7|1760.7|1757.7|92
1644317700000|2022-02-08 10:55:00|1761.6|1758.6|1761.7|1758.7|1762.7|1759.7|1760.7|1757.7|112
1644318000000|2022-02-08 11:00:00|1762.2|1759.2|1759.7|1756.7|1762.2|1759.2|1759.6|1756.6|48
1644318300000|2022-02-08 11:05:00|1759.2|1756.2|1758.7|1755.7|1760.2|1757.2|1758.7|1755.7|58
1644318600000|2022-02-08 11:10:00|1758.2|1755.2|1758.2|1755.2|1758.7|1755.7|1757.7|1754.7|162
1644318900000|2022-02-08 11:15:00|1757.7|1754.7|1757.7|1754.7|1758.2|1755.2|1757.7|1754.7|17
1644319200000|2022-02-08 11:20:00|1758.2|1755.2|1759.7|1756.7|1759.7|1756.7|1758.2|1755.2|67
1644319500000|2022-02-08 11:25:00|1759.8|1756.8|1760.7|1757.7|1760.7|1757.7|1758.7|1755.7|93
1644319800000|2022-02-08 11:30:00|1761.7|1758.7|1760.7|1757.7|1761.7|1758.7|1760.7|1757.7|10
1644320100000|2022-02-08 11:35:00|1760.8|1757.8|1761.7|1758.7|1761.7|1758.7|1760.7|1757.7|91
1644320400000|2022-02-08 11:40:00|1762.7|1759.7|1761.7|1758.7|1762.7|1759.7|1761.7|1758.7|48
1644320700000|2022-02-08 11:45:00|1762.3|1759.3|1762.2|1759.2|1763.7|1760.7|1761.7|1758.7|74
1644321000000|2022-02-08 11:50:00|1762.3|1759.3|1763.8|1760.8|1763.8|1760.8|1761.7|1758.7|182
1644321300000|2022-02-08 11:55:00|1763.7|1760.7|1762.8|1759.8|1763.8|1760.8|1762.8|1759.8|61
1644321600000|2022-02-08 12:00:00|1762.4|1759.4|1763.8|1760.8|1763.8|1760.8|1761.8|1758.8|71
1644321900000|2022-02-08 12:05:00|1763.3|1760.3|1764.7|1761.7|1764.8|1761.8|1762.8|1759.8|42
1644322200000|2022-02-08 12:10:00|1764.8|1761.8|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|73
1644322500000|2022-02-08 12:15:00|1762.7|1759.7|1762.8|1759.8|1762.8|1759.8|1761.8|1758.8|16
1644322800000|2022-02-08 12:20:00|1762.9|1759.9|1762.8|1759.8|1762.9|1759.9|1762.8|1759.8|36
1644323100000|2022-02-08 12:25:00|1763.8|1760.8|1761.8|1758.8|1763.8|1760.8|1761.8|1758.8|43
1644323400000|2022-02-08 12:30:00|1761.7|1758.7|1758.7|1755.7|1761.7|1758.7|1758.7|1755.7|293
1644323700000|2022-02-08 12:35:00|1759.7|1756.7|1760.8|1757.8|1760.8|1757.8|1758.7|1755.7|213
1644324000000|2022-02-08 12:40:00|1761.3|1758.3|1760.8|1757.8|1761.3|1758.3|1759.8|1756.8|84
1644324300000|2022-02-08 12:45:00|1761.8|1758.8|1761.8|1758.8|1761.8|1758.8|1760.8|1757.8|103
1644324600000|2022-02-08 12:50:00|1760.8|1757.8|1761.2|1758.2|1761.7|1758.7|1759.8|1756.8|118
1644324900000|2022-02-08 12:55:00|1760.7|1757.7|1760.6|1757.6|1761.7|1758.7|1760.6|1757.6|413
1644325200000|2022-02-08 13:00:00|1761.6|1758.6|1760.7|1757.7|1761.6|1758.6|1760.2|1757.2|279
1644325500000|2022-02-08 13:05:00|1761.2|1758.2|1760.7|1757.7|1761.2|1758.2|1759.7|1756.7|83
1644325800000|2022-02-08 13:10:00|1760.2|1757.2|1757.7|1754.7|1760.2|1757.2|1756.7|1753.7|714
1644326100000|2022-02-08 13:15:00|1757.6|1754.6|1756.7|1753.7|1759.7|1756.7|1756.7|1753.7|735
1644326400000|2022-02-08 13:20:00|1755.8|1752.8|1760.9|1757.9|1760.9|1757.9|1755.7|1752.7|709
1644326700000|2022-02-08 13:25:00|1760.8|1757.8|1762|1759|1762.9|1759.9|1760.8|1757.8|480
1644327000000|2022-02-08 13:30:00|1763|1760|1762|1759|1763.5|1760.5|1760.9|1757.9|751
1644327300000|2022-02-08 13:35:00|1761.5|1758.5|1765|1762|1765|1762|1761|1758|459
1644327600000|2022-02-08 13:40:00|1764.1|1761.1|1767.1|1764.1|1767.1|1764.1|1764|1761|492
1644327900000|2022-02-08 13:45:00|1768|1765|1777.4|1774.4|1779.4|1776.4|1766.6|1763.6|2445
1644328200000|2022-02-08 13:50:00|1776.8|1773.8|1778.2|1775.2|1780.2|1777.2|1774.8|1771.8|536
1644328500000|2022-02-08 13:55:00|1777.7|1774.7|1776.2|1773.2|1777.7|1774.7|1775.2|1772.2|615
1644328800000|2022-02-08 14:00:00|1776.1|1773.1|1776.2|1773.2|1779.1|1776.1|1775.7|1772.7|366
1644329100000|2022-02-08 14:05:00|1776.4|1773.4|1776.4|1773.4|1777.8|1774.8|1776.4|1773.4|258
1644329400000|2022-02-08 14:10:00|1776.2|1773.2|1771.3|1768.3|1776.2|1773.2|1771.3|1768.3|351
1644329700000|2022-02-08 14:15:00|1771.5|1768.5|1772.2|1769.2|1772.3|1769.3|1771.3|1768.3|221
1644330000000|2022-02-08 14:20:00|1770.7|1767.7|1769.6|1766.6|1770.7|1767.7|1768.1|1765.1|388
1644330300000|2022-02-08 14:25:00|1770.1|1767.1|1766.2|1763.2|1771.1|1768.1|1766.2|1763.2|227
1644330600000|2022-02-08 14:30:00|1766.1|1763.1|1766.2|1763.2|1768.2|1765.2|1765.1|1762.1|530
1644330900000|2022-02-08 14:35:00|1767.2|1764.2|1768.2|1765.2|1768.7|1765.7|1767.1|1764.1|237
1644331200000|2022-02-08 14:40:00|1768.1|1765.1|1765.2|1762.2|1768.2|1765.2|1765.2|1762.2|164
1644331500000|2022-02-08 14:45:00|1765.7|1762.7|1769.2|1766.2|1769.2|1766.2|1765.7|1762.7|166
1644331800000|2022-02-08 14:50:00|1769.1|1766.1|1770.1|1767.1|1771.2|1768.2|1768.2|1765.2|223
1644332100000|2022-02-08 14:55:00|1770.2|1767.2|1768.1|1765.1|1770.7|1767.7|1768.1|1765.1|350
1644332400000|2022-02-08 15:00:00|1768|1765|1770.1|1767.1|1770.1|1767.1|1767.1|1764.1|420
1644332700000|2022-02-08 15:05:00|1770.2|1767.2|1772.1|1769.1|1773.1|1770.1|1770.2|1767.2|494
1644333000000|2022-02-08 15:10:00|1772.6|1769.6|1772.2|1769.2|1773.2|1770.2|1772.2|1769.2|277
1644333300000|2022-02-08 15:15:00|1772.3|1769.3|1772.2|1769.2|1774.2|1771.2|1772.2|1769.2|603
1644333600000|2022-02-08 15:20:00|1773.1|1770.1|1771.2|1768.2|1774.2|1771.2|1771.2|1768.2|239
1644333900000|2022-02-08 15:25:00|1772.1|1769.1|1770.1|1767.1|1772.1|1769.1|1769.2|1766.2|368
1644334200000|2022-02-08 15:30:00|1769.7|1766.7|1767.6|1764.6|1770.1|1767.1|1767.1|1764.1|412
1644334500000|2022-02-08 15:35:00|1767.1|1764.1|1769.1|1766.1|1769.1|1766.1|1767|1764|275
1644334800000|2022-02-08 15:40:00|1770.1|1767.1|1767.1|1764.1|1770.1|1767.1|1766.1|1763.1|379
1644335100000|2022-02-08 15:45:00|1767.2|1764.2|1769.1|1766.1|1769.1|1766.1|1767.2|1764.2|175
1644335400000|2022-02-08 15:50:00|1768.1|1765.1|1768.1|1765.1|1770.1|1767.1|1768.1|1765.1|292
1644335700000|2022-02-08 15:55:00|1768|1765|1767.1|1764.1|1768|1765|1766.1|1763.1|278
1644336000000|2022-02-08 16:00:00|1767.6|1764.6|1772.2|1769.2|1772.2|1769.2|1767.1|1764.1|520
1644336300000|2022-02-08 16:05:00|1772.7|1769.7|1776.3|1773.3|1776.3|1773.3|1772.2|1769.2|2406
1644336600000|2022-02-08 16:10:00|1776.2|1773.2|1774.3|1771.3|1777.3|1774.3|1773.3|1770.3|566
1644336900000|2022-02-08 16:15:00|1774.2|1771.2|1774.3|1771.3|1775.3|1772.3|1772.2|1769.2|360
1644337200000|2022-02-08 16:20:00|1773.3|1770.3|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|442
1644337500000|2022-02-08 16:25:00|1774.2|1771.2|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|290
1644337800000|2022-02-08 16:30:00|1774.2|1771.2|1773.2|1770.2|1775.2|1772.2|1773.2|1770.2|401
1644338100000|2022-02-08 16:35:00|1774.1|1771.1|1774.1|1771.1|1775.1|1772.1|1772.2|1769.2|730
1644338400000|2022-02-08 16:40:00|1774.2|1771.2|1776.1|1773.1|1776.1|1773.1|1774.1|1771.1|319
1644338700000|2022-02-08 16:45:00|1776.2|1773.2|1776.1|1773.1|1778.1|1775.1|1775.7|1772.7|416
1644339000000|2022-02-08 16:50:00|1776|1773|1775.1|1772.1|1776.1|1773.1|1774|1771|341
1644339300000|2022-02-08 16:55:00|1776.1|1773.1|1775.2|1772.2|1778.1|1775.1|1775.2|1772.2|322
1644339600000|2022-02-08 17:00:00|1775.7|1772.7|1774.1|1771.1|1776.2|1773.2|1774.1|1771.1|317
1644339900000|2022-02-08 17:05:00|1775.1|1772.1|1774.1|1771.1|1776.1|1773.1|1774.1|1771.1|258
1644340200000|2022-02-08 17:10:00|1774.5|1771.5|1774.5|1771.5|1775.1|1772.1|1773.5|1770.5|543
1644340500000|2022-02-08 17:15:00|1775.1|1772.1|1774|1771|1775.5|1772.5|1773|1770|328
1644340800000|2022-02-08 17:20:00|1775|1772|1773|1770|1775|1772|1773|1770|350
1644341100000|2022-02-08 17:25:00|1773.4|1770.4|1777|1774|1777.4|1774.4|1773|1770|396
1644341400000|2022-02-08 17:30:00|1776|1773|1774|1771|1777|1774|1774|1771|348
1644341700000|2022-02-08 17:35:00|1775|1772|1776|1773|1776|1773|1774|1771|464
1644342000000|2022-02-08 17:40:00|1776.4|1773.4|1776|1773|1777|1774|1775|1772|282
1644342300000|2022-02-08 17:45:00|1776.4|1773.4|1775.5|1772.5|1776.4|1773.4|1772.9|1769.9|1407
1644342600000|2022-02-08 17:50:00|1776.1|1773.1|1777.8|1774.8|1778.8|1775.8|1775.1|1772.1|5303
1644342900000|2022-02-08 17:55:00|1778.3|1775.3|1777.3|1774.3|1778.8|1775.8|1775.3|1772.3|1434
1644395400000|2022-02-09 08:30:00|1778.6|1775.6|1782.1|1779.1|1783.1|1780.1|1774.6|1771.6|443
1644395700000|2022-02-09 08:35:00|1782.6|1779.6|1786.6|1783.6|1786.6|1783.6|1782.1|1779.1|157
1644396000000|2022-02-09 08:40:00|1783.1|1780.1|1786.2|1783.2|1787.2|1784.2|1782.6|1779.6|444
1644396300000|2022-02-09 08:45:00|1786.6|1783.6|1780.7|1777.7|1787.2|1784.2|1780.7|1777.7|114
1644396600000|2022-02-09 08:50:00|1780.2|1777.2|1778.6|1775.6|1781.6|1778.6|1778.6|1775.6|137
1644396900000|2022-02-09 08:55:00|1779.6|1776.6|1778.6|1775.6|1780.5|1777.5|1778.6|1775.6|68
1644397200000|2022-02-09 09:00:00|1779.5|1776.5|1778.6|1775.6|1781|1778|1778.6|1775.6|200
1644397500000|2022-02-09 09:05:00|1778.5|1775.5|1773.6|1770.6|1778.6|1775.6|1773.5|1770.5|134
1644397800000|2022-02-09 09:10:00|1773.1|1770.1|1772.6|1769.6|1773.6|1770.6|1772.6|1769.6|51
1644398100000|2022-02-09 09:15:00|1773.6|1770.6|1775.6|1772.6|1776.5|1773.5|1773.6|1770.6|101
1644398400000|2022-02-09 09:20:00|1775.1|1772.1|1774.5|1771.5|1775.1|1772.1|1774.1|1771.1|54
1644398700000|2022-02-09 09:25:00|1774.1|1771.1|1775.5|1772.5|1775.5|1772.5|1774.1|1771.1|25
1644399000000|2022-02-09 09:30:00|1775.6|1772.6|1775.6|1772.6|1775.6|1772.6|1774.6|1771.6|156
1644399300000|2022-02-09 09:35:00|1775.5|1772.5|1777.6|1774.6|1778.5|1775.5|1775.5|1772.5|36
1644399600000|2022-02-09 09:40:00|1777.5|1774.5|1777.1|1774.1|1777.5|1774.5|1777.1|1774.1|110
1644399900000|2022-02-09 09:45:00|1777.5|1774.5|1778.5|1775.5|1778.6|1775.6|1777.5|1774.5|132
1644400200000|2022-02-09 09:50:00|||||||||50
1644400500000|2022-02-09 09:55:00|1779.5|1776.5|1777.5|1774.5|1779.6|1776.6|1777.5|1774.5|36
1644400800000|2022-02-09 10:00:00|1778|1775|1780.5|1777.5|1780.5|1777.5|1778|1775|42
1644401100000|2022-02-09 10:05:00|1780.1|1777.1|1779.6|1776.6|1780.5|1777.5|1779.5|1776.5|39
1644401400000|2022-02-09 10:10:00|1779.5|1776.5|1781.6|1778.6|1781.6|1778.6|1779.5|1776.5|31
1644401700000|2022-02-09 10:15:00|1780.6|1777.6|1781.1|1778.1|1781.6|1778.6|1780.6|1777.6|192
1644402000000|2022-02-09 10:20:00|1780.6|1777.6|1781.6|1778.6|1781.6|1778.6|1780.6|1777.6|589
1644402300000|2022-02-09 10:25:00|||||||||14
1644402600000|2022-02-09 10:30:00|1782.6|1779.6|1782.7|1779.7|1784.7|1781.7|1782.6|1779.6|443
1644402900000|2022-02-09 10:35:00|1783.6|1780.6|1784.7|1781.7|1785.7|1782.7|1783.6|1780.6|1158
1644403200000|2022-02-09 10:40:00|1784.8|1781.8|1786.7|1783.7|1787.2|1784.2|1784.7|1781.7|297
1644403500000|2022-02-09 10:45:00|1785.7|1782.7|1785.8|1782.8|1787.8|1784.8|1785.7|1782.7|710
1644403800000|2022-02-09 10:50:00|1786.7|1783.7|1785.8|1782.8|1786.7|1783.7|1785.8|1782.8|31
1644404100000|2022-02-09 10:55:00|1785.7|1782.7|1785.8|1782.8|1785.8|1782.8|1785.7|1782.7|43
1644404400000|2022-02-09 11:00:00|||||||||36
1644404700000|2022-02-09 11:05:00|1785.7|1782.7|1785.7|1782.7|1785.8|1782.8|1785.3|1782.3|31
1644405000000|2022-02-09 11:10:00|1784.7|1781.7|1784.8|1781.8|1785.7|1782.7|1784.7|1781.7|200
1644405300000|2022-02-09 11:15:00|1784.3|1781.3|1787.4|1784.4|1787.8|1784.8|1784.3|1781.3|751
1644405600000|2022-02-09 11:20:00|1786.9|1783.9|1786.9|1783.9|1788.4|1785.4|1786.8|1783.8|90
1644405900000|2022-02-09 11:25:00|1786.8|1783.8|1788.4|1785.4|1788.9|1785.9|1786.8|1783.8|139
1644406200000|2022-02-09 11:30:00|1788.8|1785.8|1790.1|1787.1|1791.1|1788.1|1787.9|1784.9|1541
1644406500000|2022-02-09 11:35:00|1790|1787|1791.2|1788.2|1791.2|1788.2|1789.6|1786.6|810
1644406800000|2022-02-09 11:40:00|1792.2|1789.2|1792.2|1789.2|1793.2|1790.2|1792.2|1789.2|350
1644407100000|2022-02-09 11:45:00|1794.2|1791.2|1794.3|1791.3|1795.4|1792.4|1793.3|1790.3|1063
1644407400000|2022-02-09 11:50:00|1795.3|1792.3|1795.2|1792.2|1796.3|1793.3|1795.2|1792.2|389
1644407700000|2022-02-09 11:55:00|1794.8|1791.8|1798.4|1795.4|1798.4|1795.4|1794.2|1791.2|392
1644408000000|2022-02-09 12:00:00|1797.4|1794.4|1799.3|1796.3|1799.4|1796.4|1797.4|1794.4|739
1644408300000|2022-02-09 12:05:00|1799.2|1796.2|1798.3|1795.3|1799.3|1796.3|1798.2|1795.2|216
1644408600000|2022-02-09 12:10:00|1797.3|1794.3|1798.3|1795.3|1798.8|1795.8|1797.3|1794.3|551
1644408900000|2022-02-09 12:15:00|1798.2|1795.2|1795.2|1792.2|1798.2|1795.2|1795.2|1792.2|576
1644409200000|2022-02-09 12:20:00|1795.1|1792.1|1796.2|1793.2|1797.1|1794.1|1794.7|1791.7|229
1644409500000|2022-02-09 12:25:00|1795.7|1792.7|1796.2|1793.2|1796.2|1793.2|1795.7|1792.7|145
1644409800000|2022-02-09 12:30:00|1795.7|1792.7|1796.2|1793.2|1796.2|1793.2|1795.7|1792.7|144
1644410100000|2022-02-09 12:35:00|1796.1|1793.1|1796.2|1793.2|1796.3|1793.3|1794.2|1791.2|649
1644410400000|2022-02-09 12:40:00|1796.3|1793.3|1796.2|1793.2|1797.3|1794.3|1795.3|1792.3|277
1644410700000|2022-02-09 12:45:00|1797.2|1794.2|1798.3|1795.3|1798.3|1795.3|1797.2|1794.2|242
1644411000000|2022-02-09 12:50:00|1797.3|1794.3|1797.3|1794.3|1798.3|1795.3|1797.3|1794.3|538
1644411300000|2022-02-09 12:55:00|1797.8|1794.8|1796.2|1793.2|1798.8|1795.8|1796.2|1793.2|271
1644411600000|2022-02-09 13:00:00|1796.3|1793.3|1798.2|1795.2|1798.2|1795.2|1796.3|1793.3|555
1644411900000|2022-02-09 13:05:00|1798.1|1795.1|1795.1|1792.1|1798.1|1795.1|1795.1|1792.1|2172
1644412200000|2022-02-09 13:10:00|1795.5|1792.5|1798.1|1795.1|1798.1|1795.1|1795.1|1792.1|1507
1644412500000|2022-02-09 13:15:00|1797.6|1794.6|1796.1|1793.1|1797.6|1794.6|1796.1|1793.1|422
1644412800000|2022-02-09 13:20:00|1796|1793|1794.1|1791.1|1796|1793|1794|1791|559
1644413100000|2022-02-09 13:25:00|1795.1|1792.1|1797|1794|1797|1794|1795.1|1792.1|494
1644413400000|2022-02-09 13:30:00|1798|1795|1799.2|1796.2|1799.2|1796.2|1798|1795|608
1644413700000|2022-02-09 13:35:00|1800.1|1797.1|1801.6|1798.6|1803.2|1800.2|1800.1|1797.1|986
1644414000000|2022-02-09 13:40:00|1802.1|1799.1|1803.1|1800.1|1803.6|1800.6|1802.1|1799.1|407
1644414300000|2022-02-09 13:45:00|1802.1|1799.1|1803.2|1800.2|1804.1|1801.1|1802.1|1799.1|688
1644414600000|2022-02-09 13:50:00|1802.7|1799.7|1805.7|1802.7|1805.8|1802.8|1802.3|1799.3|4038
1644414900000|2022-02-09 13:55:00|1805.8|1802.8|1804.6|1801.6|1806.7|1803.7|1803.5|1800.5|2701
1644415200000|2022-02-09 14:00:00|1805.6|1802.6|1805.7|1802.7|1806.7|1803.7|1804.5|1801.5|3952
1644415500000|2022-02-09 14:05:00|1805.8|1802.8|1805.8|1802.8|1805.8|1802.8|1805.7|1802.7|1200
1644415800000|2022-02-09 14:10:00|1805.7|1802.7|1802.8|1799.8|1805.8|1802.8|1802.8|1799.8|531
1644416100000|2022-02-09 14:15:00|1803.2|1800.2|1804.8|1801.8|1804.8|1801.8|1802.8|1799.8|392
1644416400000|2022-02-09 14:20:00|1804.7|1801.7|1801.7|1798.7|1804.8|1801.8|1801.7|1798.7|724
1644416700000|2022-02-09 14:25:00|1802.7|1799.7|1803.8|1800.8|1804.7|1801.7|1801.7|1798.7|1182
1644417000000|2022-02-09 14:30:00|1803.3|1800.3|1804.7|1801.7|1805.7|1802.7|1802.8|1799.8|687
1644417300000|2022-02-09 14:35:00|1803.7|1800.7|1804.7|1801.7|1804.8|1801.8|1801.7|1798.7|1180
1644417600000|2022-02-09 14:40:00|1804.8|1801.8|1804.8|1801.8|1805.7|1802.7|1804.8|1801.8|531
1644417900000|2022-02-09 14:45:00|1804.7|1801.7|1803.8|1800.8|1804.7|1801.7|1803.2|1800.2|565
1644418200000|2022-02-09 14:50:00|1803.9|1800.9|1804.1|1801.1|1805.1|1802.1|1803.9|1800.9|4860
1644418500000|2022-02-09 14:55:00|1804.2|1801.2|1804.2|1801.2|1804.6|1801.6|1803.2|1800.2|692
1644418800000|2022-02-09 15:00:00|1804.6|1801.6|1804.1|1801.1|1805.1|1802.1|1804.1|1801.1|663
1644419100000|2022-02-09 15:05:00|1804.2|1801.2|1804.6|1801.6|1805.1|1802.1|1804|1801|2278
1644419400000|2022-02-09 15:10:00|1805.1|1802.1|1804.1|1801.1|1805.1|1802.1|1803.1|1800.1|410
1644419700000|2022-02-09 15:15:00|1804.2|1801.2|1808.4|1805.4|1809.4|1806.4|1804.1|1801.1|3065
1644420000000|2022-02-09 15:20:00|1808.8|1805.8|1808.3|1805.3|1810.5|1807.5|1807.3|1804.3|4222
1644420300000|2022-02-09 15:25:00|1811.5|1808.5|1810.6|1807.6|1811.7|1808.7|1810.1|1807.1|5264
1644420600000|2022-02-09 15:30:00|1810.1|1807.1|1810.7|1807.7|1811.7|1808.7|1809.6|1806.6|3543
1644420900000|2022-02-09 15:35:00|1810.8|1807.8|1805.7|1802.7|1810.8|1807.8|1805.6|1802.6|1269
1644421200000|2022-02-09 15:40:00|1805.8|1802.8|1804.6|1801.6|1805.8|1802.8|1802.5|1799.5|1851
1644421500000|2022-02-09 15:45:00|1804.5|1801.5|1803.5|1800.5|1805.6|1802.6|1803.5|1800.5|1293
1644421800000|2022-02-09 15:50:00|1803.6|1800.6|1802.5|1799.5|1804.5|1801.5|1800.6|1797.6|793
1644422100000|2022-02-09 15:55:00|1802.6|1799.6|1803.5|1800.5|1804.5|1801.5|1802.6|1799.6|394
1644422400000|2022-02-09 16:00:00|1803.6|1800.6|1805.5|1802.5|1805.6|1802.6|1803.6|1800.6|714
1644422700000|2022-02-09 16:05:00|1804.5|1801.5|1806.6|1803.6|1806.6|1803.6|1803.5|1800.5|817
1644423000000|2022-02-09 16:10:00|1806.7|1803.7|1809.8|1806.8|1809.8|1806.8|1806.6|1803.6|2385
1644423300000|2022-02-09 16:15:00|1809.3|1806.3|1814.1|1811.1|1814.1|1811.1|1809.3|1806.3|3692
1644423600000|2022-02-09 16:20:00|1814.6|1811.6|1813.1|1810.1|1814.6|1811.6|1809|1806|3009
1644423900000|2022-02-09 16:25:00|1811|1808|1810|1807|1811|1808|1807.9|1804.9|2106
1644424200000|2022-02-09 16:30:00|1810.1|1807.1|1808.5|1805.5|1811.1|1808.1|1807.1|1804.1|1040
1644424500000|2022-02-09 16:35:00|1808.1|1805.1|1809|1806|1809|1806|1807.9|1804.9|879
1644424800000|2022-02-09 16:40:00|1808.5|1805.5|1808.4|1805.4|1809|1806|1808|1805|643
1644425100000|2022-02-09 16:45:00|1808.9|1805.9|1809|1806|1809|1806|1807.4|1804.4|523
1644425400000|2022-02-09 16:50:00|1810.1|1807.1|1809|1806|1810.1|1807.1|1808|1805|641
1644425700000|2022-02-09 16:55:00|1809.1|1806.1|1809|1806|1810|1807|1809|1806|641
1644426000000|2022-02-09 17:00:00|1808|1805|1804.7|1801.7|1808.9|1805.9|1803.8|1800.8|1415
1644426300000|2022-02-09 17:05:00|1804.8|1801.8|1807.3|1804.3|1807.8|1804.8|1804.7|1801.7|831
1644426600000|2022-02-09 17:10:00|1806.8|1803.8|1805|1802|1807.9|1804.9|1805|1802|1378
1644426900000|2022-02-09 17:15:00|1805.9|1802.9|1804.3|1801.3|1806|1803|1802.9|1799.9|409
1644427200000|2022-02-09 17:20:00|1804.8|1801.8|1807.9|1804.9|1808|1805|1803.8|1800.8|495
1644427500000|2022-02-09 17:25:00|1807.4|1804.4|1805.3|1802.3|1807.9|1804.9|1804.8|1801.8|603
1644427800000|2022-02-09 17:30:00|1805.9|1802.9|1798.1|1795.1|1807.3|1804.3|1798.1|1795.1|1732
1644428100000|2022-02-09 17:35:00|1798.2|1795.2|1798.4|1795.4|1799.7|1796.7|1796.5|1793.5|1828
1644428400000|2022-02-09 17:40:00|1798.5|1795.5|1803.5|1800.5|1803.6|1800.6|1798.4|1795.4|781
1644428700000|2022-02-09 17:45:00|1803.9|1800.9|1803.4|1800.4|1805.4|1802.4|1803.4|1800.4|1005
1644429000000|2022-02-09 17:50:00|1804.5|1801.5|1803.1|1800.1|1804.9|1801.9|1802.2|1799.2|4777
1644429300000|2022-02-09 17:55:00|1803|1800|1799.1|1796.1|1803.1|1800.1|1798.5|1795.5|4088
1644481800000|2022-02-10 08:30:00|1807.2|1804.2|1796.6|1793.6|1807.7|1804.7|1796.6|1793.6|561
1644482100000|2022-02-10 08:35:00|1796.7|1793.7|1796.5|1793.5|1799|1796|1796.5|1793.5|359
1644482400000|2022-02-10 08:40:00|1796.6|1793.6|1796.5|1793.5|1799.6|1796.6|1796.5|1793.5|462
1644482700000|2022-02-10 08:45:00|1797|1794|1800.2|1797.2|1800.3|1797.3|1797|1794|416
1644483000000|2022-02-10 08:50:00|1799.3|1796.3|1797.2|1794.2|1799.3|1796.3|1796.7|1793.7|106
1644483300000|2022-02-10 08:55:00|1797.7|1794.7|1798.7|1795.7|1798.7|1795.7|1797.3|1794.3|118
1644483600000|2022-02-10 09:00:00|1799.2|1796.2|1798.2|1795.2|1801.2|1798.2|1798.2|1795.2|71
1644483900000|2022-02-10 09:05:00|1798.3|1795.3|1801.2|1798.2|1802.2|1799.2|1798.3|1795.3|151
1644484200000|2022-02-10 09:10:00|1801.6|1798.6|1801.2|1798.2|1803.3|1800.3|1801.2|1798.2|215
1644484500000|2022-02-10 09:15:00|1801.3|1798.3|1802.3|1799.3|1803.3|1800.3|1801.3|1798.3|81
1644484800000|2022-02-10 09:20:00|1803.3|1800.3|1804.3|1801.3|1804.3|1801.3|1802.2|1799.2|164
1644485100000|2022-02-10 09:25:00|1804.2|1801.2|1807.8|1804.8|1807.8|1804.8|1804.2|1801.2|59
1644485400000|2022-02-10 09:30:00|1807.7|1804.7|1810.3|1807.3|1810.4|1807.4|1807.3|1804.3|145
1644485700000|2022-02-10 09:35:00|1809.8|1806.8|1806.3|1803.3|1810.4|1807.4|1805.4|1802.4|71
1644486000000|2022-02-10 09:40:00|1805.8|1802.8|1803.3|1800.3|1805.8|1802.8|1803.3|1800.3|202
1644486300000|2022-02-10 09:45:00|1803.4|1800.4|1805.4|1802.4|1805.4|1802.4|1803.3|1800.3|32
1644486600000|2022-02-10 09:50:00|1805.3|1802.3|1805.4|1802.4|1806.4|1803.4|1804.4|1801.4|111
1644486900000|2022-02-10 09:55:00|1804.4|1801.4|1804.3|1801.3|1805.4|1802.4|1803.3|1800.3|120
1644487200000|2022-02-10 10:00:00|1804.8|1801.8|1806.3|1803.3|1806.3|1803.3|1804.3|1801.3|61
1644487500000|2022-02-10 10:05:00|1805.3|1802.3|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|56
1644487800000|2022-02-10 10:10:00|1806.3|1803.3|1806.3|1803.3|1806.3|1803.3|1806.3|1803.3|95
1644488100000|2022-02-10 10:15:00|||||||||13
1644488400000|2022-02-10 10:20:00|1806.4|1803.4|1807.4|1804.4|1808.3|1805.3|1806.4|1803.4|176
1644488700000|2022-02-10 10:25:00|1807.3|1804.3|1807.3|1804.3|1807.3|1804.3|1807.3|1804.3|19
1644489000000|2022-02-10 10:30:00|1807.2|1804.2|1809.3|1806.3|1809.3|1806.3|1806.3|1803.3|68
1644489300000|2022-02-10 10:35:00|1809.4|1806.4|1810.3|1807.3|1810.3|1807.3|1809.4|1806.4|79
1644489600000|2022-02-10 10:40:00|1809.3|1806.3|1810.3|1807.3|1810.3|1807.3|1809.3|1806.3|85
1644489900000|2022-02-10 10:45:00|1812.3|1809.3|1812.4|1809.4|1812.4|1809.4|1811.3|1808.3|183
1644490200000|2022-02-10 10:50:00|1812.3|1809.3|1811.3|1808.3|1812.4|1809.4|1811.3|1808.3|45
1644490500000|2022-02-10 10:55:00|1810.4|1807.4|1810.4|1807.4|1811.3|1808.3|1810.3|1807.3|35
1644490800000|2022-02-10 11:00:00|1810.8|1807.8|1812.4|1809.4|1813.5|1810.5|1810.4|1807.4|113
1644491100000|2022-02-10 11:05:00|1811.4|1808.4|1811.4|1808.4|1811.4|1808.4|1811.3|1808.3|38
1644491400000|2022-02-10 11:10:00|1811.3|1808.3|1810.4|1807.4|1811.3|1808.3|1809.4|1806.4|24
1644491700000|2022-02-10 11:15:00|1810.9|1807.9|1811.3|1808.3|1811.4|1808.4|1810.9|1807.9|16
1644492000000|2022-02-10 11:20:00|1810.9|1807.9|1809.4|1806.4|1810.9|1807.9|1809.4|1806.4|31
1644492300000|2022-02-10 11:25:00|1810.3|1807.3|1809.3|1806.3|1810.4|1807.4|1809.3|1806.3|26
1644492600000|2022-02-10 11:30:00|1808.9|1805.9|1808.4|1805.4|1808.9|1805.9|1808.3|1805.3|23
1644492900000|2022-02-10 11:35:00|1808.3|1805.3|1808.4|1805.4|1808.4|1805.4|1807.9|1804.9|299
1644493200000|2022-02-10 11:40:00|1809.3|1806.3|1810.3|1807.3|1810.3|1807.3|1809.3|1806.3|17
1644493500000|2022-02-10 11:45:00|1809.9|1806.9|1808.4|1805.4|1810.3|1807.3|1808.3|1805.3|93
1644493800000|2022-02-10 11:50:00|1809.3|1806.3|1808.5|1805.5|1810.5|1807.5|1808.4|1805.4|220
1644494100000|2022-02-10 11:55:00|1809.4|1806.4|1808.5|1805.5|1810.4|1807.4|1808.5|1805.5|48
1644494400000|2022-02-10 12:00:00|1808.6|1805.6|1810.5|1807.5|1811.5|1808.5|1808.6|1805.6|153
1644494700000|2022-02-10 12:05:00|1810.6|1807.6|1808.5|1805.5|1811.5|1808.5|1808.1|1805.1|83
1644495000000|2022-02-10 12:10:00|1808.6|1805.6|1808.5|1805.5|1808.6|1805.6|1808.5|1805.5|24
1644495300000|2022-02-10 12:15:00|1809.1|1806.1|1808.6|1805.6|1810.1|1807.1|1808.5|1805.5|280
1644495600000|2022-02-10 12:20:00|1808.5|1805.5|1807.9|1804.9|1809.5|1806.5|1807.4|1804.4|102
1644495900000|2022-02-10 12:25:00|1808.3|1805.3|1808.3|1805.3|1809.3|1806.3|1807.4|1804.4|76
1644496200000|2022-02-10 12:30:00|1808.4|1805.4|1805.3|1802.3|1809.3|1806.3|1804.3|1801.3|513
1644496500000|2022-02-10 12:35:00|1805.2|1802.2|1806.9|1803.9|1808.3|1805.3|1803.8|1800.8|754
1644496800000|2022-02-10 12:40:00|1806.4|1803.4|1806.4|1803.4|1807.4|1804.4|1805.4|1802.4|213
1644497100000|2022-02-10 12:45:00|1806.3|1803.3|1807.4|1804.4|1808.5|1805.5|1805.4|1802.4|737
1644497400000|2022-02-10 12:50:00|1807.5|1804.5|1809.4|1806.4|1809.5|1806.5|1807.5|1804.5|217
1644497700000|2022-02-10 12:55:00|1809.3|1806.3|1807.4|1804.4|1809.3|1806.3|1806.3|1803.3|258
1644498000000|2022-02-10 13:00:00|1807.9|1804.9|1805.4|1802.4|1808.4|1805.4|1804.5|1801.5|348
1644498300000|2022-02-10 13:05:00|1804.4|1801.4|1805.2|1802.2|1806.4|1803.4|1804.4|1801.4|411
1644498600000|2022-02-10 13:10:00|1804.3|1801.3|1801.3|1798.3|1804.3|1801.3|1800.2|1797.2|426
1644498900000|2022-02-10 13:15:00|1802.3|1799.3|1804.5|1801.5|1805.4|1802.4|1802.3|1799.3|365
1644499200000|2022-02-10 13:20:00|1804.4|1801.4|1802.5|1799.5|1804.5|1801.5|1802.5|1799.5|299
1644499500000|2022-02-10 13:25:00|1802.4|1799.4|1802.4|1799.4|1803.5|1800.5|1801.5|1798.5|853
1644499800000|2022-02-10 13:30:00|1801.5|1798.5|1799.1|1796.1|1801.9|1798.9|1796.8|1793.8|1151
1644500100000|2022-02-10 13:35:00|1798.1|1795.1|1801.1|1798.1|1801.1|1798.1|1797.1|1794.1|311
1644500400000|2022-02-10 13:40:00|1801.2|1798.2|1801.2|1798.2|1802.3|1799.3|1800.2|1797.2|237
1644500700000|2022-02-10 13:45:00|1800.8|1797.8|1802.4|1799.4|1802.4|1799.4|1800.2|1797.2|601
1644501000000|2022-02-10 13:50:00|1802.3|1799.3|1803|1800|1803|1800|1800.3|1797.3|279
1644501300000|2022-02-10 13:55:00|1803.5|1800.5|1805.6|1802.6|1805.6|1802.6|1802.5|1799.5|793
1644501600000|2022-02-10 14:00:00|1804.7|1801.7|1796.7|1793.7|1805.6|1802.6|1796.5|1793.5|1099
1644501900000|2022-02-10 14:05:00|1797.6|1794.6|1797.1|1794.1|1797.6|1794.6|1795.6|1792.6|399
1644502200000|2022-02-10 14:10:00|1797.6|1794.6|1800.6|1797.6|1801.1|1798.1|1797.6|1794.6|177
1644502500000|2022-02-10 14:15:00|1800.5|1797.5|1799.6|1796.6|1801.6|1798.6|1799.6|1796.6|199
1644502800000|2022-02-10 14:20:00|1799.5|1796.5|1800.7|1797.7|1801.6|1798.6|1798.6|1795.6|293
1644503100000|2022-02-10 14:25:00|1800.6|1797.6|1800.6|1797.6|1801.6|1798.6|1799.6|1796.6|149
1644503400000|2022-02-10 14:30:00|1801.6|1798.6|1801.4|1798.4|1801.6|1798.6|1798.9|1795.9|820
1644503700000|2022-02-10 14:35:00|1800.5|1797.5|1801.6|1798.6|1804.6|1801.6|1800.4|1797.4|596
1644504000000|2022-02-10 14:40:00|1801.7|1798.7|1804.1|1801.1|1805.6|1802.6|1801.6|1798.6|387
1644504300000|2022-02-10 14:45:00|1804.6|1801.6|1804.1|1801.1|1805.1|1802.1|1803.7|1800.7|237
1644504600000|2022-02-10 14:50:00|1804|1801|1801.5|1798.5|1804|1801|1801.5|1798.5|235
1644504900000|2022-02-10 14:55:00|1801.4|1798.4|1803.6|1800.6|1803.6|1800.6|1800.5|1797.5|281
1644505200000|2022-02-10 15:00:00|1804.6|1801.6|1803.6|1800.6|1804.7|1801.7|1802.6|1799.6|466
1644505500000|2022-02-10 15:05:00|1804.6|1801.6|1803.4|1800.4|1805.6|1802.6|1803.4|1800.4|749
1644505800000|2022-02-10 15:10:00|1803.6|1800.6|1800.5|1797.5|1803.6|1800.6|1800.5|1797.5|1329
1644506100000|2022-02-10 15:15:00|1799.5|1796.5|1802.6|1799.6|1803.6|1800.6|1798.5|1795.5|391
1644506400000|2022-02-10 15:20:00|1803.6|1800.6|1801.5|1798.5|1804.6|1801.6|1800.5|1797.5|632
1644506700000|2022-02-10 15:25:00|1802.5|1799.5|1805.6|1802.6|1805.6|1802.6|1801.5|1798.5|471
1644507000000|2022-02-10 15:30:00|1805.7|1802.7|1804.6|1801.6|1806.6|1803.6|1804.6|1801.6|347
1644507300000|2022-02-10 15:35:00|1804.5|1801.5|1804.6|1801.6|1806.1|1803.1|1803.6|1800.6|468
1644507600000|2022-02-10 15:40:00|1804.5|1801.5|1804.5|1801.5|1804.6|1801.6|1802.5|1799.5|609
1644507900000|2022-02-10 15:45:00|1803.6|1800.6|1801.5|1798.5|1803.6|1800.6|1801.5|1798.5|190
1644508200000|2022-02-10 15:50:00|1801.6|1798.6|1800.4|1797.4|1801.9|1798.9|1799.5|1796.5|793
1644508500000|2022-02-10 15:55:00|1800.3|1797.3|1799.3|1796.3|1800.3|1797.3|1797.3|1794.3|1758
1644508800000|2022-02-10 16:00:00|1799.4|1796.4|1797.3|1794.3|1799.4|1796.4|1796.3|1793.3|395
1644509100000|2022-02-10 16:05:00|1796.4|1793.4|1797.3|1794.3|1797.3|1794.3|1795.3|1792.3|537
1644509400000|2022-02-10 16:10:00|1798.3|1795.3|1797.6|1794.6|1798.3|1795.3|1796.2|1793.2|643
1644509700000|2022-02-10 16:15:00|1798.1|1795.1|1795.9|1792.9|1798.1|1795.1|1794|1791|2048
1644510000000|2022-02-10 16:20:00|1795.4|1792.4|1794|1791|1797.9|1794.9|1794|1791|1723
1644510300000|2022-02-10 16:25:00|1793.9|1790.9|1795.9|1792.9|1797|1794|1791.9|1788.9|1857
1644510600000|2022-02-10 16:30:00|1796|1793|1796.2|1793.2|1797.2|1794.2|1794.9|1791.9|2391
1644510900000|2022-02-10 16:35:00|1796.1|1793.1|1798.2|1795.2|1799.2|1796.2|1795.1|1792.1|332
1644511200000|2022-02-10 16:40:00|1797.2|1794.2|1798|1795|1798.1|1795.1|1796.1|1793.1|647
1644511500000|2022-02-10 16:45:00|1798.1|1795.1|1798.1|1795.1|1799.5|1796.5|1797.2|1794.2|174
1644511800000|2022-02-10 16:50:00|1798|1795|1797.1|1794.1|1799.1|1796.1|1797|1794|260
1644512100000|2022-02-10 16:55:00|1796.6|1793.6|1798.1|1795.1|1798.2|1795.2|1796.1|1793.1|223
1644512400000|2022-02-10 17:00:00|1798|1795|1797|1794|1799.1|1796.1|1796.1|1793.1|336
1644512700000|2022-02-10 17:05:00|1798|1795|1797.1|1794.1|1798.1|1795.1|1796.1|1793.1|409
1644513000000|2022-02-10 17:10:00|1796.1|1793.1|1795.1|1792.1|1797.2|1794.2|1795.1|1792.1|285
1644513300000|2022-02-10 17:15:00|1795.2|1792.2|1794.3|1791.3|1796.2|1793.2|1794.1|1791.1|838
1644513600000|2022-02-10 17:20:00|1794.2|1791.2|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|221
1644513900000|2022-02-10 17:25:00|1795.2|1792.2|1794.2|1791.2|1795.2|1792.2|1794.2|1791.2|373
1644514200000|2022-02-10 17:30:00|1793.7|1790.7|1792.1|1789.1|1794.2|1791.2|1789.7|1786.7|648
1644514500000|2022-02-10 17:35:00|1792|1789|1790.2|1787.2|1792.1|1789.1|1789.1|1786.1|876
1644514800000|2022-02-10 17:40:00|1791.1|1788.1|1792.1|1789.1|1792.1|1789.1|1786|1783|933
1644515100000|2022-02-10 17:45:00|1792.2|1789.2|1793.2|1790.2|1793.5|1790.5|1792.2|1789.2|1238
1644515400000|2022-02-10 17:50:00|1793.3|1790.3|1794.9|1791.9|1796.1|1793.1|1791.9|1788.9|5693
1644515700000|2022-02-10 17:55:00|1795|1792|1797.4|1794.4|1797.4|1794.4|1794.9|1791.9|2117
1644568200000|2022-02-11 08:30:00|1792.2|1789.2|1789.6|1786.6|1795.2|1792.2|1788.6|1785.6|669
1644568500000|2022-02-11 08:35:00|1789.2|1786.2|1789.6|1786.6|1789.7|1786.7|1787.6|1784.6|394
1644568800000|2022-02-11 08:40:00|1791.6|1788.6|1791.6|1788.6|1791.6|1788.6|1791.1|1788.1|280
1644569100000|2022-02-11 08:45:00|1791.1|1788.1|1788.6|1785.6|1791.1|1788.1|1786.6|1783.6|332
1644569400000|2022-02-11 08:50:00|1787.6|1784.6|1789.6|1786.6|1789.6|1786.6|1786.7|1783.7|84
1644569700000|2022-02-11 08:55:00|1789.7|1786.7|1793.8|1790.8|1793.8|1790.8|1788.8|1785.8|430
1644570000000|2022-02-11 09:00:00|1793.9|1790.9|1795.3|1792.3|1796.8|1793.8|1793.9|1790.9|160
1644570300000|2022-02-11 09:05:00|1795.8|1792.8|1796.8|1793.8|1796.8|1793.8|1793.8|1790.8|42
1644570600000|2022-02-11 09:10:00|1796.7|1793.7|1796.8|1793.8|1796.8|1793.8|1795.8|1792.8|57
1644570900000|2022-02-11 09:15:00|1795.8|1792.8|1793.8|1790.8|1796.7|1793.7|1793.8|1790.8|65
1644571200000|2022-02-11 09:20:00|1794.7|1791.7|1793.7|1790.7|1794.8|1791.8|1793.7|1790.7|241
1644571500000|2022-02-11 09:25:00|1793.2|1790.2|1792.7|1789.7|1793.2|1790.2|1791.8|1788.8|20
1644571800000|2022-02-11 09:30:00|1792.2|1789.2|1791.7|1788.7|1792.7|1789.7|1791.7|1788.7|59
1644572100000|2022-02-11 09:35:00|1790.8|1787.8|1790.7|1787.7|1792.8|1789.8|1790.7|1787.7|136
1644572400000|2022-02-11 09:40:00|1790.2|1787.2|1789.7|1786.7|1790.7|1787.7|1788.7|1785.7|19
1644572700000|2022-02-11 09:45:00|1790.7|1787.7|1789.8|1786.8|1790.7|1787.7|1789.2|1786.2|105
1644573000000|2022-02-11 09:50:00|1790.3|1787.3|1789.8|1786.8|1790.8|1787.8|1788.8|1785.8|18
1644573300000|2022-02-11 09:55:00|1789.9|1786.9|1790.8|1787.8|1791.8|1788.8|1789.9|1786.9|48
1644573600000|2022-02-11 10:00:00|1790.7|1787.7|1792.8|1789.8|1793.8|1790.8|1789.8|1786.8|197
1644573900000|2022-02-11 10:05:00|1793.8|1790.8|1794.7|1791.7|1794.7|1791.7|1792.7|1789.7|458
1644574200000|2022-02-11 10:10:00|1794.8|1791.8|1793.7|1790.7|1795.2|1792.2|1793.7|1790.7|22
1644574500000|2022-02-11 10:15:00|1793.2|1790.2|1792.7|1789.7|1793.2|1790.2|1792.7|1789.7|16
1644574800000|2022-02-11 10:20:00|1793.7|1790.7|1792.7|1789.7|1793.7|1790.7|1792.7|1789.7|26
1644575100000|2022-02-11 10:25:00|1791.8|1788.8|1791.6|1788.6|1791.8|1788.8|1791.6|1788.6|106
1644575400000|2022-02-11 10:30:00|1789.7|1786.7|1790.1|1787.1|1790.6|1787.6|1788.7|1785.7|17
1644575700000|2022-02-11 10:35:00|1789.7|1786.7|1790.6|1787.6|1790.6|1787.6|1788.7|1785.7|17
1644576000000|2022-02-11 10:40:00|1790.7|1787.7|1790.6|1787.6|1791.6|1788.6|1790.1|1787.1|37
1644576300000|2022-02-11 10:45:00|1790.7|1787.7|1791.6|1788.6|1791.6|1788.6|1790.7|1787.7|27
1644576600000|2022-02-11 10:50:00|1790.7|1787.7|1794.7|1791.7|1795.6|1792.6|1790.7|1787.7|37
1644576900000|2022-02-11 10:55:00|1795.1|1792.1|1789.7|1786.7|1795.1|1792.1|1789.7|1786.7|123
1644577200000|2022-02-11 11:00:00|1789.6|1786.6|1790.6|1787.6|1790.6|1787.6|1787.7|1784.7|32
1644577500000|2022-02-11 11:05:00|1790.1|1787.1|1790.6|1787.6|1790.6|1787.6|1789.6|1786.6|26
1644577800000|2022-02-11 11:10:00|1790.7|1787.7|1791.7|1788.7|1791.7|1788.7|1789.7|1786.7|171
1644578100000|2022-02-11 11:15:00|1791.6|1788.6|1792.1|1789.1|1792.1|1789.1|1791.1|1788.1|109
1644578400000|2022-02-11 11:20:00|1791.7|1788.7|1789.7|1786.7|1792.7|1789.7|1789.7|1786.7|38
1644578700000|2022-02-11 11:25:00|1789.6|1786.6|1792.7|1789.7|1792.7|1789.7|1789.6|1786.6|15
1644579000000|2022-02-11 11:30:00|1793.6|1790.6|1790.1|1787.1|1793.6|1790.6|1790.1|1787.1|27
1644579300000|2022-02-11 11:35:00|1789.7|1786.7|1791.7|1788.7|1791.7|1788.7|1789.6|1786.6|148
1644579600000|2022-02-11 11:40:00|1791.2|1788.2|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|43
1644579900000|2022-02-11 11:45:00|1791.8|1788.8|1791.8|1788.8|1792.8|1789.8|1791.8|1788.8|21
1644580200000|2022-02-11 11:50:00|1791.7|1788.7|1789.7|1786.7|1791.7|1788.7|1789.7|1786.7|21
1644580500000|2022-02-11 11:55:00|1790.7|1787.7|1792.8|1789.8|1792.8|1789.8|1790.7|1787.7|166
1644580800000|2022-02-11 12:00:00|1792.7|1789.7|1789.8|1786.8|1792.7|1789.7|1789.7|1786.7|443
1644581100000|2022-02-11 12:05:00|1789.7|1786.7|1790.8|1787.8|1790.8|1787.8|1788.8|1785.8|63
1644581400000|2022-02-11 12:10:00|1789.8|1786.8|1788.3|1785.3|1789.8|1786.8|1787.8|1784.8|382
1644581700000|2022-02-11 12:15:00|1787.8|1784.8|1788.8|1785.8|1788.8|1785.8|1787.8|1784.8|54
1644582000000|2022-02-11 12:20:00|1789.8|1786.8|1787.8|1784.8|1789.8|1786.8|1785.8|1782.8|104
1644582300000|2022-02-11 12:25:00|1788.8|1785.8|1788.8|1785.8|1788.8|1785.8|1787.8|1784.8|181
1644582600000|2022-02-11 12:30:00|1789.8|1786.8|1792.8|1789.8|1792.9|1789.9|1789.8|1786.8|323
1644582900000|2022-02-11 12:35:00|1791.9|1788.9|1791.8|1788.8|1791.9|1788.9|1789.9|1786.9|63
1644583200000|2022-02-11 12:40:00|1791.4|1788.4|1788.9|1785.9|1791.8|1788.8|1788.8|1785.8|255
1644583500000|2022-02-11 12:45:00|1790.4|1787.4|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|226
1644583800000|2022-02-11 12:50:00|1789.9|1786.9|1788.9|1785.9|1789.9|1786.9|1787.9|1784.9|103
1644584100000|2022-02-11 12:55:00|1788.8|1785.8|1786.8|1783.8|1788.9|1785.9|1785.8|1782.8|180
1644584400000|2022-02-11 13:00:00|1787.3|1784.3|1781.9|1778.9|1787.3|1784.3|1781.5|1778.5|576
1644584700000|2022-02-11 13:05:00|1782.4|1779.4|1780.9|1777.9|1782.4|1779.4|1777.9|1774.9|482
1644585000000|2022-02-11 13:10:00|1780.8|1777.8|1776|1773|1780.9|1777.9|1775|1772|930
1644585300000|2022-02-11 13:15:00|1775.9|1772.9|1773.9|1770.9|1776|1773|1772.9|1769.9|562
1644585600000|2022-02-11 13:20:00|1774.8|1771.8|1774.9|1771.9|1775.8|1772.8|1773.9|1770.9|208
1644585900000|2022-02-11 13:25:00|1774.8|1771.8|1774.9|1771.9|1774.9|1771.9|1772.4|1769.4|283
1644586200000|2022-02-11 13:30:00|1774.8|1771.8|1772.8|1769.8|1774.9|1771.9|1771.9|1768.9|285
1644586500000|2022-02-11 13:35:00|1773.3|1770.3|1772.8|1769.8|1773.8|1770.8|1772.8|1769.8|324
1644586800000|2022-02-11 13:40:00|1771.8|1768.8|1771.9|1768.9|1773|1770|1769.9|1766.9|972
1644587100000|2022-02-11 13:45:00|1771|1768|1771.8|1768.8|1772|1769|1769.8|1766.8|715
1644587400000|2022-02-11 13:50:00|1771.7|1768.7|1774.9|1771.9|1774.9|1771.9|1771.7|1768.7|359
1644587700000|2022-02-11 13:55:00|1774.8|1771.8|1779.2|1776.2|1781.1|1778.1|1774.8|1771.8|529
1644588000000|2022-02-11 14:00:00|1778.3|1775.3|1777.2|1774.2|1779.2|1776.2|1776.2|1773.2|324
1644588300000|2022-02-11 14:05:00|1777|1774|1776.2|1773.2|1777|1774|1776|1773|350
1644588600000|2022-02-11 14:10:00|1777.2|1774.2|1778.1|1775.1|1778.2|1775.2|1775.2|1772.2|488
1644588900000|2022-02-11 14:15:00|1777.2|1774.2|1780.2|1777.2|1780.2|1777.2|1777.2|1774.2|117
1644589200000|2022-02-11 14:20:00|1779.7|1776.7|1781.2|1778.2|1781.2|1778.2|1779.2|1776.2|284
1644589500000|2022-02-11 14:25:00|1782.2|1779.2|1784.1|1781.1|1784.1|1781.1|1781.2|1778.2|455
1644589800000|2022-02-11 14:30:00|1783.2|1780.2|1783.5|1780.5|1784.1|1781.1|1781.1|1778.1|448
1644590100000|2022-02-11 14:35:00|1783.1|1780.1|1781.9|1778.9|1783.1|1780.1|1780.5|1777.5|891
1644590400000|2022-02-11 14:40:00|1781|1778|1784.9|1781.9|1784.9|1781.9|1781|1778|328
1644590700000|2022-02-11 14:45:00|1785|1782|1783.9|1780.9|1785|1782|1780|1777|318
1644591000000|2022-02-11 14:50:00|1784|1781|1782.2|1779.2|1784.9|1781.9|1781.1|1778.1|1568
1644591300000|2022-02-11 14:55:00|1782.3|1779.3|1782.3|1779.3|1783.2|1780.2|1780.2|1777.2|426
1644591600000|2022-02-11 15:00:00|1782.7|1779.7|1787.8|1784.8|1788.4|1785.4|1782.3|1779.3|879
1644591900000|2022-02-11 15:05:00|1788.3|1785.3|1788.3|1785.3|1789.3|1786.3|1787.3|1784.3|344
1644592200000|2022-02-11 15:10:00|1787.9|1784.9|1789.3|1786.3|1789.3|1786.3|1787.3|1784.3|298
1644592500000|2022-02-11 15:15:00|1788.3|1785.3|1788.3|1785.3|1788.3|1785.3|1786.3|1783.3|275
1644592800000|2022-02-11 15:20:00|1789.3|1786.3|1788.3|1785.3|1789.3|1786.3|1786.3|1783.3|214
1644593100000|2022-02-11 15:25:00|1789.3|1786.3|1787.3|1784.3|1789.3|1786.3|1787.3|1784.3|274
1644593400000|2022-02-11 15:30:00|1787.2|1784.2|1785.3|1782.3|1787.3|1784.3|1784.3|1781.3|976
1644593700000|2022-02-11 15:35:00|1785.2|1782.2|1781.3|1778.3|1785.3|1782.3|1781.3|1778.3|273
1644594000000|2022-02-11 15:40:00|1781.2|1778.2|1781.3|1778.3|1782.2|1779.2|1781.2|1778.2|211
1644594300000|2022-02-11 15:45:00|1781.4|1778.4|1781.3|1778.3|1782.3|1779.3|1781.3|1778.3|227
1644594600000|2022-02-11 15:50:00|1780.3|1777.3|1779.3|1776.3|1780.3|1777.3|1779.3|1776.3|243
1644594900000|2022-02-11 15:55:00|1779.4|1776.4|1778.3|1775.3|1780.3|1777.3|1777.3|1774.3|273
1644595200000|2022-02-11 16:00:00|1779.3|1776.3|1783.3|1780.3|1784.3|1781.3|1779.3|1776.3|489
1644595500000|2022-02-11 16:05:00|1784.3|1781.3|1783.4|1780.4|1785.4|1782.4|1783.4|1780.4|511
1644595800000|2022-02-11 16:10:00|1783.5|1780.5|1788.4|1785.4|1789.4|1786.4|1782.5|1779.5|2719
1644596100000|2022-02-11 16:15:00|1788.3|1785.3|1787.3|1784.3|1788.4|1785.4|1787.2|1784.2|1859
1644596400000|2022-02-11 16:20:00|1786.4|1783.4|1785.3|1782.3|1786.4|1783.4|1784.3|1781.3|1007
1644596700000|2022-02-11 16:25:00|1785.2|1782.2|1784.2|1781.2|1786.2|1783.2|1784.2|1781.2|307
1644597000000|2022-02-11 16:30:00|1784.3|1781.3|1784.2|1781.2|1785.2|1782.2|1784.2|1781.2|196
1644597300000|2022-02-11 16:35:00|1783.2|1780.2|1783.4|1780.4|1783.4|1780.4|1782.2|1779.2|179
1644597600000|2022-02-11 16:40:00|1784.3|1781.3|1783.2|1780.2|1785.3|1782.3|1782.3|1779.3|517
1644597900000|2022-02-11 16:45:00|1783.3|1780.3|1784.2|1781.2|1784.2|1781.2|1782.1|1779.1|438
1644598200000|2022-02-11 16:50:00|1785.1|1782.1|1785|1782|1785.1|1782.1|1784|1781|517
1644598500000|2022-02-11 16:55:00|1786|1783|1786.1|1783.1|1786.1|1783.1|1785|1782|204
1644598800000|2022-02-11 17:00:00|1786|1783|1784.4|1781.4|1786|1783|1784|1781|924
1644599100000|2022-02-11 17:05:00|1784|1781|1783|1780|1784|1781|1782.9|1779.9|394
1644599400000|2022-02-11 17:10:00|1783.9|1780.9|1785|1782|1785.9|1782.9|1783|1780|251
1644599700000|2022-02-11 17:15:00|1785.4|1782.4|1785|1782|1786.9|1783.9|1784.9|1781.9|260
1644600000000|2022-02-11 17:20:00|1784.9|1781.9|1784|1781|1784.9|1781.9|1783.9|1780.9|357
1644600300000|2022-02-11 17:25:00|1785|1782|1786|1783|1787|1784|1785|1782|238
1644600600000|2022-02-11 17:30:00|1785|1782|1784|1781|1785|1782|1784|1781|377
1644600900000|2022-02-11 17:35:00|1783.9|1780.9|1786.8|1783.8|1786.8|1783.8|1783|1780|1134
1644601200000|2022-02-11 17:40:00|1786.7|1783.7|1784.3|1781.3|1786.7|1783.7|1782.9|1779.9|726
1644601500000|2022-02-11 17:45:00|1784.4|1781.4|1784.5|1781.5|1785|1782|1781.9|1778.9|2943
1644601800000|2022-02-11 17:50:00|1785|1782|1785|1782|1787.9|1784.9|1783|1780|5525
1644602100000|2022-02-11 17:55:00|1785.1|1782.1|1787.5|1784.5|1788.1|1785.1|1785.1|1782.1|1841
1644827400000|2022-02-14 08:30:00|1786.2|1783.2|1782.3|1779.3|1789.8|1786.8|1781.2|1778.2|545
1644827700000|2022-02-14 08:35:00|1783.3|1780.3|1781.3|1778.3|1783.3|1780.3|1781.3|1778.3|73
1644828000000|2022-02-14 08:40:00|1780.3|1777.3|1779.2|1776.2|1780.4|1777.4|1779.2|1776.2|72
1644828300000|2022-02-14 08:45:00|1778.3|1775.3|1770.2|1767.2|1778.3|1775.3|1768.2|1765.2|353
1644828600000|2022-02-14 08:50:00|1771.2|1768.2|1766.3|1763.3|1771.3|1768.3|1765.3|1762.3|525
1644828900000|2022-02-14 08:55:00|1765.8|1762.8|1765.3|1762.3|1765.8|1762.8|1764.3|1761.3|168
1644829200000|2022-02-14 09:00:00|1764.3|1761.3|1767.4|1764.4|1767.4|1764.4|1764.3|1761.3|29
1644829500000|2022-02-14 09:05:00|1767.3|1764.3|1769.4|1766.4|1769.4|1766.4|1766.3|1763.3|325
1644829800000|2022-02-14 09:10:00|1769.3|1766.3|1768.3|1765.3|1769.3|1766.3|1767.8|1764.8|64
1644830100000|2022-02-14 09:15:00|1767.3|1764.3|1765.3|1762.3|1768.3|1765.3|1765.3|1762.3|133
1644830400000|2022-02-14 09:20:00|||||||||36
1644830700000|2022-02-14 09:25:00|1764.3|1761.3|1765.3|1762.3|1765.3|1762.3|1764.2|1761.2|188
1644831000000|2022-02-14 09:30:00|1765.2|1762.2|1764.3|1761.3|1765.3|1762.3|1764.2|1761.2|56
1644831300000|2022-02-14 09:35:00|1764.2|1761.2|1765.3|1762.3|1766.2|1763.2|1764.2|1761.2|84
1644831600000|2022-02-14 09:40:00|1765.2|1762.2|1764.2|1761.2|1765.3|1762.3|1764.2|1761.2|43
1644831900000|2022-02-14 09:45:00|1764.3|1761.3|1765.3|1762.3|1766.3|1763.3|1763.3|1760.3|302
1644832200000|2022-02-14 09:50:00|1765.4|1762.4|1769.4|1766.4|1769.4|1766.4|1765.4|1762.4|604
1644832500000|2022-02-14 09:55:00|1770.4|1767.4|1770.5|1767.5|1770.5|1767.5|1769.5|1766.5|76
1644832800000|2022-02-14 10:00:00|1770.4|1767.4|1769.5|1766.5|1770.5|1767.5|1768.6|1765.6|40
1644833100000|2022-02-14 10:05:00|1768.5|1765.5|1768|1765|1768.5|1765.5|1767.4|1764.4|27
1644833400000|2022-02-14 10:10:00|1768.4|1765.4|1770.4|1767.4|1770.5|1767.5|1766.5|1763.5|79
1644833700000|2022-02-14 10:15:00|1769.4|1766.4|1770.5|1767.5|1772.4|1769.4|1769.4|1766.4|123
1644834000000|2022-02-14 10:20:00|1771.5|1768.5|1771.5|1768.5|1771.5|1768.5|1770.5|1767.5|32
1644834300000|2022-02-14 10:25:00|1771.6|1768.6|1771.5|1768.5|1772.5|1769.5|1771.5|1768.5|241
1644834600000|2022-02-14 10:30:00|1771|1768|1773.7|1770.7|1774.7|1771.7|1770.5|1767.5|1272
1644834900000|2022-02-14 10:35:00|1774.1|1771.1|1779.1|1776.1|1779.6|1776.6|1773.6|1770.6|109
1644835200000|2022-02-14 10:40:00|1778.6|1775.6|1779.6|1776.6|1779.6|1776.6|1778.6|1775.6|80
1644835500000|2022-02-14 10:45:00|1779.1|1776.1|1781.6|1778.6|1782.6|1779.6|1779.1|1776.1|41
1644835800000|2022-02-14 10:50:00|1782.6|1779.6|1784.5|1781.5|1784.5|1781.5|1782.6|1779.6|72
1644836100000|2022-02-14 10:55:00|1785.5|1782.5|1791.4|1788.4|1791.5|1788.5|1784.5|1781.5|329
1644836400000|2022-02-14 11:00:00|1790.5|1787.5|1787.5|1784.5|1790.5|1787.5|1787.5|1784.5|21
1644836700000|2022-02-14 11:05:00|1788|1785|1787.5|1784.5|1788.4|1785.4|1787.5|1784.5|84
1644837000000|2022-02-14 11:10:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1788|1785|10
1644837300000|2022-02-14 11:15:00|1789.5|1786.5|1789.5|1786.5|1789.6|1786.6|1787.4|1784.4|404
1644837600000|2022-02-14 11:20:00|1789.6|1786.6|1790.6|1787.6|1790.6|1787.6|1788.6|1785.6|11
1644837900000|2022-02-14 11:25:00|1789.6|1786.6|1790.6|1787.6|1791|1788|1789.6|1786.6|139
1644838200000|2022-02-14 11:30:00|1791.5|1788.5|1791.6|1788.6|1791.6|1788.6|1791.5|1788.5|93
1644838500000|2022-02-14 11:35:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|75
1644838800000|2022-02-14 11:40:00|1790.6|1787.6|1791.6|1788.6|1791.6|1788.6|1790.6|1787.6|79
1644839100000|2022-02-14 11:45:00|1793.6|1790.6|1793.5|1790.5|1794.5|1791.5|1792.5|1789.5|237
1644839400000|2022-02-14 11:50:00|1793.4|1790.4|1790.5|1787.5|1793.5|1790.5|1790.5|1787.5|28
1644839700000|2022-02-14 11:55:00|1791|1788|1790.5|1787.5|1791.5|1788.5|1790.5|1787.5|66
1644840000000|2022-02-14 12:00:00|1791.5|1788.5|1791.5|1788.5|1792.5|1789.5|1790.5|1787.5|77
1644840300000|2022-02-14 12:05:00|1790.5|1787.5|1790.5|1787.5|1791.5|1788.5|1790.5|1787.5|6
1644840600000|2022-02-14 12:10:00|1791.5|1788.5|1790.5|1787.5|1791.5|1788.5|1790.5|1787.5|59
1644840900000|2022-02-14 12:15:00|1789.5|1786.5|1787.5|1784.5|1790.5|1787.5|1787.5|1784.5|30
1644841200000|2022-02-14 12:20:00|1787.6|1784.6|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|17
1644841500000|2022-02-14 12:25:00|1788.5|1785.5|1789.5|1786.5|1789.5|1786.5|1787.5|1784.5|124
1644841800000|2022-02-14 12:30:00|1788.5|1785.5|1788.5|1785.5|1789.5|1786.5|1788.5|1785.5|13
1644842100000|2022-02-14 12:35:00|1787.6|1784.6|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|88
1644842400000|2022-02-14 12:40:00|1785.6|1782.6|1788.5|1785.5|1788.5|1785.5|1785.6|1782.6|66
1644842700000|2022-02-14 12:45:00|1787.5|1784.5|1787.5|1784.5|1789.5|1786.5|1787.5|1784.5|30
1644843000000|2022-02-14 12:50:00|1787.1|1784.1|1789.5|1786.5|1789.5|1786.5|1786.6|1783.6|24
1644843300000|2022-02-14 12:55:00|1788.5|1785.5|1786.6|1783.6|1789.1|1786.1|1785.6|1782.6|74
1644843600000|2022-02-14 13:00:00|1786.5|1783.5|1784.6|1781.6|1786.6|1783.6|1783.6|1780.6|108
1644843900000|2022-02-14 13:05:00|1784.5|1781.5|1783.5|1780.5|1784.5|1781.5|1780.5|1777.5|316
1644844200000|2022-02-14 13:10:00|1782.5|1779.5|1780.5|1777.5|1782.6|1779.6|1778.5|1775.5|241
1644844500000|2022-02-14 13:15:00|1779.5|1776.5|1780.6|1777.6|1781.6|1778.6|1779.5|1776.5|53
1644844800000|2022-02-14 13:20:00|1781.5|1778.5|1782.7|1779.7|1783.7|1780.7|1781.5|1778.5|527
1644845100000|2022-02-14 13:25:00|1783.7|1780.7|1782.7|1779.7|1783.7|1780.7|1781.7|1778.7|166
1644845400000|2022-02-14 13:30:00|1781.7|1778.7|1781.7|1778.7|1781.7|1778.7|1779.7|1776.7|151
1644845700000|2022-02-14 13:35:00|1780.7|1777.7|1782.7|1779.7|1783.7|1780.7|1780.7|1777.7|35
1644846000000|2022-02-14 13:40:00|1783.7|1780.7|1781.7|1778.7|1783.7|1780.7|1780.7|1777.7|253
1644846300000|2022-02-14 13:45:00|1780.7|1777.7|1781.7|1778.7|1782.7|1779.7|1780.7|1777.7|51
1644846600000|2022-02-14 13:50:00|1780.7|1777.7|1780.7|1777.7|1781.7|1778.7|1779.7|1776.7|67
1644846900000|2022-02-14 13:55:00|1779.7|1776.7|1778.7|1775.7|1779.7|1776.7|1778.7|1775.7|146
1644847200000|2022-02-14 14:00:00|1778.6|1775.6|1775.6|1772.6|1779.7|1776.7|1775.6|1772.6|274
1644847500000|2022-02-14 14:05:00|1774.7|1771.7|1774.5|1771.5|1774.7|1771.7|1773.5|1770.5|184
1644847800000|2022-02-14 14:10:00|1775.5|1772.5|1775.4|1772.4|1776.5|1773.5|1774.5|1771.5|33
1644848100000|2022-02-14 14:15:00|1775.5|1772.5|1772.8|1769.8|1775.5|1772.5|1772.4|1769.4|491
1644848400000|2022-02-14 14:20:00|1772.9|1769.9|1771.4|1768.4|1773.3|1770.3|1770.4|1767.4|431
1644848700000|2022-02-14 14:25:00|1772.4|1769.4|1772.4|1769.4|1772.4|1769.4|1772.4|1769.4|163
1644849000000|2022-02-14 14:30:00|1771.5|1768.5|1772.4|1769.4|1773.4|1770.4|1771|1768|587
1644849300000|2022-02-14 14:35:00|1772.3|1769.3|1770.4|1767.4|1773.3|1770.3|1770.4|1767.4|81
1644849600000|2022-02-14 14:40:00|1770.3|1767.3|1769.4|1766.4|1770.4|1767.4|1769.4|1766.4|149
1644849900000|2022-02-14 14:45:00|1768.5|1765.5|1771.4|1768.4|1772.4|1769.4|1768.4|1765.4|73
1644850200000|2022-02-14 14:50:00|1771.5|1768.5|1775.4|1772.4|1776.4|1773.4|1771.4|1768.4|187
1644850500000|2022-02-14 14:55:00|1776.4|1773.4|1774.4|1771.4|1776.4|1773.4|1773.5|1770.5|166
1644850800000|2022-02-14 15:00:00|1773|1770|1772.4|1769.4|1774.4|1771.4|1770.9|1767.9|247
1644851100000|2022-02-14 15:05:00|1773.4|1770.4|1774.3|1771.3|1774.4|1771.4|1772.4|1769.4|172
1644851400000|2022-02-14 15:10:00|1773.4|1770.4|1772.4|1769.4|1773.4|1770.4|1772.4|1769.4|124
1644851700000|2022-02-14 15:15:00|1771.4|1768.4|1770.3|1767.3|1771.4|1768.4|1769.4|1766.4|94
1644852000000|2022-02-14 15:20:00|1770.4|1767.4|1765.4|1762.4|1770.4|1767.4|1765.4|1762.4|240
1644852300000|2022-02-14 15:25:00|1764.4|1761.4|1763.2|1760.2|1764.4|1761.4|1760.1|1757.1|897
1644852600000|2022-02-14 15:30:00|1763.1|1760.1|1764.3|1761.3|1764.3|1761.3|1760.3|1757.3|540
1644852900000|2022-02-14 15:35:00|1764.2|1761.2|1764.3|1761.3|1764.3|1761.3|1763.3|1760.3|157
1644853200000|2022-02-14 15:40:00|1763.3|1760.3|1762.4|1759.4|1763.3|1760.3|1762.4|1759.4|179
1644853500000|2022-02-14 15:45:00|1762.3|1759.3|1764.4|1761.4|1764.4|1761.4|1762.3|1759.3|218
1644853800000|2022-02-14 15:50:00|1765.4|1762.4|1768.3|1765.3|1768.3|1765.3|1764.4|1761.4|220
1644854100000|2022-02-14 15:55:00|1769.2|1766.2|1768.8|1765.8|1769.3|1766.3|1768.3|1765.3|125
1644854400000|2022-02-14 16:00:00|1768.4|1765.4|1768.4|1765.4|1769.4|1766.4|1767.4|1764.4|274
1644854700000|2022-02-14 16:05:00|1768.9|1765.9|1767.4|1764.4|1769.4|1766.4|1767.4|1764.4|197
1644855000000|2022-02-14 16:10:00|1768.3|1765.3|1768.4|1765.4|1768.4|1765.4|1768.3|1765.3|72
1644855300000|2022-02-14 16:15:00|1768.3|1765.3|1768.4|1765.4|1769.4|1766.4|1767.4|1764.4|100
1644855600000|2022-02-14 16:20:00|1767.4|1764.4|1767.4|1764.4|1768.4|1765.4|1767.4|1764.4|494
1644855900000|2022-02-14 16:25:00|1766.4|1763.4|1766.4|1763.4|1767.4|1764.4|1766.4|1763.4|138
1644856200000|2022-02-14 16:30:00|1765|1762|1763.2|1760.2|1765.2|1762.2|1763.2|1760.2|161
1644856500000|2022-02-14 16:35:00|1762.3|1759.3|1762.2|1759.2|1762.7|1759.7|1762.2|1759.2|299
1644856800000|2022-02-14 16:40:00|1762.1|1759.1|1763.6|1760.6|1764.1|1761.1|1761.1|1758.1|383
1644857100000|2022-02-14 16:45:00|1764.1|1761.1|1765.1|1762.1|1766.1|1763.1|1763.1|1760.1|569
1644857400000|2022-02-14 16:50:00|1764.1|1761.1|1764.1|1761.1|1765.1|1762.1|1763.1|1760.1|414
1644857700000|2022-02-14 16:55:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|179
1644858000000|2022-02-14 17:00:00|1765.1|1762.1|1765.1|1762.1|1766.1|1763.1|1765.1|1762.1|395
1644858300000|2022-02-14 17:05:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1763.1|1760.1|148
1644858600000|2022-02-14 17:10:00|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|204
1644858900000|2022-02-14 17:15:00|1762.7|1759.7|1763.1|1760.1|1763.1|1760.1|1762.7|1759.7|114
1644859200000|2022-02-14 17:20:00|1762.1|1759.1|1763.1|1760.1|1763.1|1760.1|1762.1|1759.1|351
1644859500000|2022-02-14 17:25:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1197
1644859800000|2022-02-14 17:30:00|1765.1|1762.1|1766.1|1763.1|1767.1|1764.1|1764.1|1761.1|245
1644860100000|2022-02-14 17:35:00|1765.1|1762.1|1766.2|1763.2|1767.1|1764.1|1765.1|1762.1|237
1644860400000|2022-02-14 17:40:00|1767.1|1764.1|1768.2|1765.2|1769.2|1766.2|1766.2|1763.2|188
1644860700000|2022-02-14 17:45:00|1768.7|1765.7|1767.2|1764.2|1769.2|1766.2|1766.7|1763.7|292
1644861000000|2022-02-14 17:50:00|1767.3|1764.3|1771.2|1768.2|1771.2|1768.2|1767.2|1764.2|2824
1644861300000|2022-02-14 17:55:00|1771.1|1768.1|1772.8|1769.8|1773.4|1770.4|1771.1|1768.1|981
1644913800000|2022-02-15 08:30:00|1779.1|1776.1|1771.2|1768.2|1780.7|1777.7|1770.2|1767.2|153
1644914100000|2022-02-15 08:35:00|1772.2|1769.2|1771.2|1768.2|1772.2|1769.2|1768.2|1765.2|65
1644914400000|2022-02-15 08:40:00|1770.7|1767.7|1767.2|1764.2|1770.7|1767.7|1766.1|1763.1|52
1644914700000|2022-02-15 08:45:00|1768.2|1765.2|1765.2|1762.2|1768.2|1765.2|1764.2|1761.2|85
1644915000000|2022-02-15 08:50:00|1764.7|1761.7|1766.1|1763.1|1766.2|1763.2|1764.2|1761.2|37
1644915300000|2022-02-15 08:55:00|1766.2|1763.2|1765.1|1762.1|1767.2|1764.2|1765.1|1762.1|60
1644915600000|2022-02-15 09:00:00|1766.1|1763.1|1766.1|1763.1|1767.1|1764.1|1766.1|1763.1|67
1644915900000|2022-02-15 09:05:00|1766.2|1763.2|1764.1|1761.1|1766.2|1763.2|1764.1|1761.1|58
1644916200000|2022-02-15 09:10:00|1763.1|1760.1|1763.1|1760.1|1764.1|1761.1|1763.1|1760.1|35
1644916500000|2022-02-15 09:15:00|1762.1|1759.1|1765.1|1762.1|1765.1|1762.1|1762.1|1759.1|105
1644916800000|2022-02-15 09:20:00|1766|1763|1765|1762|1766.1|1763.1|1764.5|1761.5|93
1644917100000|2022-02-15 09:25:00|1764|1761|1764.1|1761.1|1765|1762|1764|1761|17
1644917400000|2022-02-15 09:30:00|1764|1761|1764|1761|1764|1761|1763.9|1760.9|153
1644917700000|2022-02-15 09:35:00|1765|1762|1767|1764|1768|1765|1765|1762|167
1644918000000|2022-02-15 09:40:00|1767.5|1764.5|1765.1|1762.1|1767.5|1764.5|1765.1|1762.1|52
1644918300000|2022-02-15 09:45:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|16
1644918600000|2022-02-15 09:50:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|41
1644918900000|2022-02-15 09:55:00|||||||||29
1644919200000|2022-02-15 10:00:00|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|105
1644919500000|2022-02-15 10:05:00|1764|1761|1763.1|1760.1|1764|1761|1763|1760|94
1644919800000|2022-02-15 10:10:00|1762.6|1759.6|1762.1|1759.1|1762.6|1759.6|1761.1|1758.1|23
1644920100000|2022-02-15 10:15:00|1762|1759|1761.6|1758.6|1762.1|1759.1|1761.1|1758.1|47
1644920400000|2022-02-15 10:20:00|1761.1|1758.1|1763.2|1760.2|1763.2|1760.2|1761.1|1758.1|169
1644920700000|2022-02-15 10:25:00|1763.1|1760.1|1764.2|1761.2|1765.2|1762.2|1763.1|1760.1|138
1644921000000|2022-02-15 10:30:00|1763.2|1760.2|1762.2|1759.2|1763.2|1760.2|1762.2|1759.2|54
1644921300000|2022-02-15 10:35:00|1762.1|1759.1|1763.1|1760.1|1763.2|1760.2|1761.2|1758.2|176
1644921600000|2022-02-15 10:40:00|1762.2|1759.2|1763.2|1760.2|1763.2|1760.2|1762.2|1759.2|45
1644921900000|2022-02-15 10:45:00|1764.2|1761.2|1763.2|1760.2|1764.2|1761.2|1763.1|1760.1|37
1644922200000|2022-02-15 10:50:00|1764.2|1761.2|1764.2|1761.2|1765.2|1762.2|1764.1|1761.1|70
1644922500000|2022-02-15 10:55:00|1764.1|1761.1|1763.2|1760.2|1764.2|1761.2|1763.2|1760.2|27
1644922800000|2022-02-15 11:00:00|||||||||1
1644923100000|2022-02-15 11:05:00|||||||||29
1644923400000|2022-02-15 11:10:00|1762.2|1759.2|1764.2|1761.2|1764.2|1761.2|1762.2|1759.2|132
1644923700000|2022-02-15 11:15:00|1763.2|1760.2|1763.2|1760.2|1763.2|1760.2|1763.1|1760.1|21
1644924000000|2022-02-15 11:20:00|1764.1|1761.1|1763.2|1760.2|1764.1|1761.1|1763.2|1760.2|23
1644924300000|2022-02-15 11:25:00|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|64
1644924600000|2022-02-15 11:30:00|1762.2|1759.2|1761.2|1758.2|1762.2|1759.2|1761.2|1758.2|26
1644924900000|2022-02-15 11:35:00|1760.2|1757.2|1760.2|1757.2|1760.2|1757.2|1760.2|1757.2|68
1644925200000|2022-02-15 11:40:00|1761.2|1758.2|1760.2|1757.2|1761.2|1758.2|1760.2|1757.2|221
1644925500000|2022-02-15 11:45:00|1761.2|1758.2|1761.2|1758.2|1761.2|1758.2|1761.2|1758.2|141
1644925800000|2022-02-15 11:50:00|1760.2|1757.2|1763.1|1760.1|1763.1|1760.1|1760.2|1757.2|14
1644926100000|2022-02-15 11:55:00|1762.2|1759.2|1761.1|1758.1|1762.2|1759.2|1761.1|1758.1|17
1644926400000|2022-02-15 12:00:00|1762.1|1759.1|1764.1|1761.1|1765.1|1762.1|1762.1|1759.1|70
1644926700000|2022-02-15 12:05:00|1764.2|1761.2|1764.2|1761.2|1764.2|1761.2|1764.2|1761.2|86
1644927000000|2022-02-15 12:10:00|||||||||23
1644927300000|2022-02-15 12:15:00|1764.1|1761.1|1764.1|1761.1|1766.1|1763.1|1763.1|1760.1|127
1644927600000|2022-02-15 12:20:00|1765.1|1762.1|1763.1|1760.1|1765.1|1762.1|1763.1|1760.1|8
1644927900000|2022-02-15 12:25:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|10
1644928200000|2022-02-15 12:30:00|||||||||33
1644928500000|2022-02-15 12:35:00|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|82
1644928800000|2022-02-15 12:40:00|1766.1|1763.1|1770.2|1767.2|1771.2|1768.2|1766.1|1763.1|120
1644929100000|2022-02-15 12:45:00|1770.1|1767.1|1772.1|1769.1|1773.2|1770.2|1770.1|1767.1|92
1644929400000|2022-02-15 12:50:00|1771.2|1768.2|1772.1|1769.1|1772.2|1769.2|1770.2|1767.2|228
1644929700000|2022-02-15 12:55:00|1771.2|1768.2|1770.2|1767.2|1771.2|1768.2|1767.1|1764.1|608
1644930000000|2022-02-15 13:00:00|1769.7|1766.7|1771.2|1768.2|1772.2|1769.2|1768.2|1765.2|202
1644930300000|2022-02-15 13:05:00|1771.7|1768.7|1770.2|1767.2|1772.2|1769.2|1768.7|1765.7|207
1644930600000|2022-02-15 13:10:00|1768.2|1765.2|1769.1|1766.1|1770.1|1767.1|1768.1|1765.1|238
1644930900000|2022-02-15 13:15:00|1768.1|1765.1|1767.1|1764.1|1768.1|1765.1|1767.1|1764.1|79
1644931200000|2022-02-15 13:20:00|1766.1|1763.1|1767.1|1764.1|1767.1|1764.1|1766.1|1763.1|195
1644931500000|2022-02-15 13:25:00|1767.7|1764.7|1769.2|1766.2|1769.2|1766.2|1767.7|1764.7|298
1644931800000|2022-02-15 13:30:00|1768.2|1765.2|1770.1|1767.1|1770.2|1767.2|1767.2|1764.2|515
1644932100000|2022-02-15 13:35:00|1769.2|1766.2|1768.1|1765.1|1769.2|1766.2|1768.1|1765.1|79
1644932400000|2022-02-15 13:40:00|1769.1|1766.1|1769.2|1766.2|1769.2|1766.2|1768.2|1765.2|74
1644932700000|2022-02-15 13:45:00|1768.2|1765.2|1771.1|1768.1|1771.1|1768.1|1768.2|1765.2|119
1644933000000|2022-02-15 13:50:00|1770.2|1767.2|1770.2|1767.2|1770.2|1767.2|1769.2|1766.2|83
1644933300000|2022-02-15 13:55:00|1771.1|1768.1|1770.2|1767.2|1771.1|1768.1|1770.1|1767.1|81
1644933600000|2022-02-15 14:00:00|1770.1|1767.1|1770.8|1767.8|1771.2|1768.2|1769.2|1766.2|689
1644933900000|2022-02-15 14:05:00|1771.2|1768.2|1770.2|1767.2|1771.2|1768.2|1769.2|1766.2|278
1644934200000|2022-02-15 14:10:00|1769.8|1766.8|1771.2|1768.2|1771.2|1768.2|1769.3|1766.3|55
1644934500000|2022-02-15 14:15:00|1770.2|1767.2|1767.3|1764.3|1770.3|1767.3|1767.2|1764.2|630
1644934800000|2022-02-15 14:20:00|1768.2|1765.2|1769.2|1766.2|1771.2|1768.2|1768.2|1765.2|134
1644935100000|2022-02-15 14:25:00|1768.2|1765.2|1767.2|1764.2|1768.2|1765.2|1767.2|1764.2|97
1644935400000|2022-02-15 14:30:00|1768.2|1765.2|1765.1|1762.1|1768.2|1765.2|1764.2|1761.2|520
1644935700000|2022-02-15 14:35:00|1766.1|1763.1|1762.2|1759.2|1766.2|1763.2|1762.2|1759.2|292
1644936000000|2022-02-15 14:40:00|1763.2|1760.2|1765.1|1762.1|1766.2|1763.2|1763.2|1760.2|176
1644936300000|2022-02-15 14:45:00|1764.2|1761.2|1766.2|1763.2|1767.7|1764.7|1764.2|1761.2|418
1644936600000|2022-02-15 14:50:00|1765.2|1762.2|1764.2|1761.2|1765.2|1762.2|1763.2|1760.2|292
1644936900000|2022-02-15 14:55:00|1763.2|1760.2|1764.2|1761.2|1764.2|1761.2|1762.2|1759.2|167
1644937200000|2022-02-15 15:00:00|1763.2|1760.2|1763.2|1760.2|1763.2|1760.2|1763.2|1760.2|168
1644937500000|2022-02-15 15:05:00|1764.2|1761.2|1763.2|1760.2|1765.2|1762.2|1762.2|1759.2|232
1644937800000|2022-02-15 15:10:00|1762.2|1759.2|1763.2|1760.2|1764.2|1761.2|1762.2|1759.2|246
1644938100000|2022-02-15 15:15:00|1762.2|1759.2|1765.2|1762.2|1765.2|1762.2|1762.2|1759.2|104
1644938400000|2022-02-15 15:20:00|1766.2|1763.2|1766.2|1763.2|1769.2|1766.2|1766.2|1763.2|242
1644938700000|2022-02-15 15:25:00|1765.2|1762.2|1764.2|1761.2|1765.2|1762.2|1764.2|1761.2|255
1644939000000|2022-02-15 15:30:00|1763.2|1760.2|1762.2|1759.2|1763.2|1760.2|1762.2|1759.2|670
1644939300000|2022-02-15 15:35:00|1761.2|1758.2|1760.2|1757.2|1761.2|1758.2|1760.2|1757.2|270
1644939600000|2022-02-15 15:40:00|1759.2|1756.2|1759.2|1756.2|1759.2|1756.2|1759.2|1756.2|845
1644939900000|2022-02-15 15:45:00|||||||||98
1644940200000|2022-02-15 15:50:00|1758.2|1755.2|1755.2|1752.2|1758.2|1755.2|1755.2|1752.2|469
1644940500000|2022-02-15 15:55:00|1756.2|1753.2|1756.2|1753.2|1756.2|1753.2|1754.3|1751.3|304
1644940800000|2022-02-15 16:00:00|1755.2|1752.2|1755.2|1752.2|1755.3|1752.3|1754.3|1751.3|392
1644941100000|2022-02-15 16:05:00|1754.3|1751.3|1755.2|1752.2|1755.2|1752.2|1754.2|1751.2|601
1644941400000|2022-02-15 16:10:00|1754.2|1751.2|1756.2|1753.2|1756.2|1753.2|1754.2|1751.2|338
1644941700000|2022-02-15 16:15:00|1757.2|1754.2|1757.2|1754.2|1758.2|1755.2|1756.2|1753.2|282
1644942000000|2022-02-15 16:20:00|1756.2|1753.2|1756.2|1753.2|1757.2|1754.2|1756.2|1753.2|898
1644942300000|2022-02-15 16:25:00|1757.1|1754.1|1756.1|1753.1|1758.2|1755.2|1756.1|1753.1|136
1644942600000|2022-02-15 16:30:00|1757.1|1754.1|1758.1|1755.1|1758.2|1755.2|1757.1|1754.1|347
1644942900000|2022-02-15 16:35:00|1757.1|1754.1|1755.1|1752.1|1757.1|1754.1|1755.1|1752.1|748
1644943200000|2022-02-15 16:40:00|1754.6|1751.6|1754|1751|1755.1|1752.1|1754|1751|925
1644943500000|2022-02-15 16:45:00|1755|1752|1756|1753|1756|1753|1755|1752|624
1644943800000|2022-02-15 16:50:00|1755|1752|1756|1753|1757|1754|1755|1752|437
1644944100000|2022-02-15 16:55:00|1757|1754|1757|1754|1758|1755|1757|1754|402
1644944400000|2022-02-15 17:00:00|||||||||130
1644944700000|2022-02-15 17:05:00|1756|1753|1756|1753|1757|1754|1755|1752|448
1644945000000|2022-02-15 17:10:00|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|169
1644945300000|2022-02-15 17:15:00|1757.8|1754.8|1755.9|1752.9|1757.9|1754.9|1755.9|1752.9|295
1644945600000|2022-02-15 17:20:00|1756.9|1753.9|1755.9|1752.9|1757.9|1754.9|1755.9|1752.9|241
1644945900000|2022-02-15 17:25:00|1756|1753|1756.8|1753.8|1756.9|1753.9|1755.9|1752.9|489
1644946200000|2022-02-15 17:30:00|1757.8|1754.8|1755.8|1752.8|1758.9|1755.9|1755.8|1752.8|679
1644946500000|2022-02-15 17:35:00|1754.8|1751.8|1755.8|1752.8|1755.9|1752.9|1753.9|1750.9|873
1644946800000|2022-02-15 17:40:00|1755.9|1752.9|1755.9|1752.9|1755.9|1752.9|1754.9|1751.9|192
1644947100000|2022-02-15 17:45:00|1755.8|1752.8|1755.9|1752.9|1757.8|1754.8|1754.9|1751.9|1058
1644947400000|2022-02-15 17:50:00|1755.8|1752.8|1762.1|1759.1|1764.1|1761.1|1755.8|1752.8|4136
1644947700000|2022-02-15 17:55:00|1763.1|1760.1|1767.7|1764.7|1767.7|1764.7|1763.1|1760.1|2099
1645000200000|2022-02-16 08:30:00|1771.5|1768.5|1769.1|1766.1|1775.1|1772.1|1769.1|1766.1|783
1645000500000|2022-02-16 08:35:00|1769|1766|1766|1763|1769|1766|1766|1763|121
1645000800000|2022-02-16 08:40:00|1765|1762|1765|1762|1766|1763|1765|1762|13
1645001100000|2022-02-16 08:45:00|1764.1|1761.1|1764|1761|1764.1|1761.1|1764|1761|18
1645001400000|2022-02-16 08:50:00|1765|1762|1764|1761|1765|1762|1764|1761|17
1645001700000|2022-02-16 08:55:00|1763|1760|1762|1759|1763|1760|1761|1758|65
1645002000000|2022-02-16 09:00:00|1761|1758|1760|1757|1761|1758|1760|1757|26
1645002300000|2022-02-16 09:05:00|||||||||11
1645002600000|2022-02-16 09:10:00|1761|1758|1761.1|1758.1|1761.1|1758.1|1761|1758|87
1645002900000|2022-02-16 09:15:00|1761|1758|1763.1|1760.1|1763.1|1760.1|1761|1758|60
1645003200000|2022-02-16 09:20:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|50
1645003500000|2022-02-16 09:25:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|48
1645003800000|2022-02-16 09:30:00|1764|1761|1764.1|1761.1|1764.1|1761.1|1763.6|1760.6|30
1645004100000|2022-02-16 09:35:00|1764|1761|1764|1761|1764|1761|1764|1761|32
1645004400000|2022-02-16 09:40:00|1765|1762|1764|1761|1765|1762|1764|1761|273
1645004700000|2022-02-16 09:45:00|1764.1|1761.1|1765.1|1762.1|1765.1|1762.1|1764.1|1761.1|40
1645005000000|2022-02-16 09:50:00|1764.1|1761.1|1765|1762|1765|1762|1764.1|1761.1|58
1645005300000|2022-02-16 09:55:00|1765.1|1762.1|1764|1761|1765.1|1762.1|1764|1761|256
1645005600000|2022-02-16 10:00:00|1763|1760|1762.1|1759.1|1764|1761|1762.1|1759.1|76
1645005900000|2022-02-16 10:05:00|||||||||2
1645006200000|2022-02-16 10:10:00|||||||||6
1645006500000|2022-02-16 10:15:00|1762|1759|1762|1759|1762|1759|1762|1759|7
1645006800000|2022-02-16 10:20:00|1762.1|1759.1|1763.1|1760.1|1763.1|1760.1|1762.1|1759.1|59
1645007100000|2022-02-16 10:25:00|||||||||252
1645007400000|2022-02-16 10:30:00|1765.1|1762.1|1765.2|1762.2|1767.1|1764.1|1764.1|1761.1|255
1645007700000|2022-02-16 10:35:00|1764.2|1761.2|1765.1|1762.1|1766.1|1763.1|1764.2|1761.2|105
1645008000000|2022-02-16 10:40:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|43
1645008300000|2022-02-16 10:45:00|1763.1|1760.1|1763.2|1760.2|1763.2|1760.2|1763.1|1760.1|632
1645008600000|2022-02-16 10:50:00|1764.2|1761.2|1763.3|1760.3|1764.2|1761.2|1763.2|1760.2|467
1645008900000|2022-02-16 10:55:00|1763.2|1760.2|1763.2|1760.2|1763.3|1760.3|1763.2|1760.2|115
1645009200000|2022-02-16 11:00:00|1764.2|1761.2|1764.2|1761.2|1764.3|1761.3|1764.2|1761.2|55
1645009500000|2022-02-16 11:05:00|1764.3|1761.3|1764.3|1761.3|1764.3|1761.3|1764.2|1761.2|4
1645009800000|2022-02-16 11:10:00|1764.2|1761.2|1766.3|1763.3|1766.3|1763.3|1764.2|1761.2|65
1645010100000|2022-02-16 11:15:00|1767.2|1764.2|1766.3|1763.3|1769.2|1766.2|1766.3|1763.3|85
1645010400000|2022-02-16 11:20:00|||||||||5
1645010700000|2022-02-16 11:25:00|1767.2|1764.2|1767.3|1764.3|1767.3|1764.3|1767.2|1764.2|276
1645011000000|2022-02-16 11:30:00|1768.2|1765.2|1766.2|1763.2|1768.2|1765.2|1766.2|1763.2|140
1645011300000|2022-02-16 11:35:00|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|6
1645011600000|2022-02-16 11:40:00|1767.2|1764.2|1768.2|1765.2|1769.2|1766.2|1767.2|1764.2|46
1645011900000|2022-02-16 11:45:00|1766.3|1763.3|1766.3|1763.3|1767.2|1764.2|1765.7|1762.7|34
1645012200000|2022-02-16 11:50:00|1766.2|1763.2|1766.2|1763.2|1766.3|1763.3|1766.2|1763.2|26
1645012500000|2022-02-16 11:55:00|1766.3|1763.3|1767.2|1764.2|1767.2|1764.2|1766.2|1763.2|231
1645012800000|2022-02-16 12:00:00|1766.3|1763.3|1768.2|1765.2|1769.2|1766.2|1766.2|1763.2|92
1645013100000|2022-02-16 12:05:00|1767.2|1764.2|1767.2|1764.2|1767.2|1764.2|1767.2|1764.2|3
1645013400000|2022-02-16 12:10:00|1768.2|1765.2|1767.2|1764.2|1768.2|1765.2|1766.2|1763.2|53
1645013700000|2022-02-16 12:15:00|1766.2|1763.2|1767.2|1764.2|1767.2|1764.2|1766.2|1763.2|17
1645014000000|2022-02-16 12:20:00|1766.7|1763.7|1767.2|1764.2|1767.2|1764.2|1766.7|1763.7|160
1645014300000|2022-02-16 12:25:00|1766.7|1763.7|1767.1|1764.1|1767.1|1764.1|1766.1|1763.1|231
1645014600000|2022-02-16 12:30:00|1766.1|1763.1|1765.6|1762.6|1766.1|1763.1|1765.1|1762.1|27
1645014900000|2022-02-16 12:35:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|75
1645015200000|2022-02-16 12:40:00|1767.1|1764.1|1768.1|1765.1|1768.1|1765.1|1767.1|1764.1|11
1645015500000|2022-02-16 12:45:00|1767.6|1764.6|1767.1|1764.1|1768.1|1765.1|1767.1|1764.1|11
1645015800000|2022-02-16 12:50:00|1768.1|1765.1|1769.1|1766.1|1769.1|1766.1|1767.1|1764.1|10
1645016100000|2022-02-16 12:55:00|1768.1|1765.1|1768.1|1765.1|1768.1|1765.1|1767.1|1764.1|64
1645016400000|2022-02-16 13:00:00|1767.1|1764.1|1765.1|1762.1|1767.1|1764.1|1764.1|1761.1|124
1645016700000|2022-02-16 13:05:00|||||||||7
1645017000000|2022-02-16 13:10:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|80
1645017300000|2022-02-16 13:15:00|1764.1|1761.1|1765.1|1762.1|1765.1|1762.1|1764.1|1761.1|83
1645017600000|2022-02-16 13:20:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|21
1645017900000|2022-02-16 13:25:00|1765.1|1762.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|14
1645018200000|2022-02-16 13:30:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1763.1|1760.1|92
1645018500000|2022-02-16 13:35:00|1763.1|1760.1|1762.1|1759.1|1763.1|1760.1|1762.1|1759.1|46
1645018800000|2022-02-16 13:40:00|1763.1|1760.1|1759.1|1756.1|1763.1|1760.1|1759.1|1756.1|160
1645019100000|2022-02-16 13:45:00|1759.2|1756.2|1758.1|1755.1|1761.1|1758.1|1758|1755|382
1645019400000|2022-02-16 13:50:00|1758|1755|1757.1|1754.1|1759|1756|1757|1754|108
1645019700000|2022-02-16 13:55:00|1758|1755|1758.1|1755.1|1759|1756|1757.1|1754.1|107
1645020000000|2022-02-16 14:00:00|1757.1|1754.1|1760.1|1757.1|1760.1|1757.1|1757.1|1754.1|117
1645020300000|2022-02-16 14:05:00|1761.1|1758.1|1762.1|1759.1|1762.1|1759.1|1761.1|1758.1|34
1645020600000|2022-02-16 14:10:00|1763.1|1760.1|1759|1756|1763.6|1760.6|1759|1756|104
1645020900000|2022-02-16 14:15:00|1759.1|1756.1|1759.1|1756.1|1759.1|1756.1|1758.1|1755.1|22
1645021200000|2022-02-16 14:20:00|1759|1756|1760|1757|1760.1|1757.1|1759|1756|19
1645021500000|2022-02-16 14:25:00|1760.1|1757.1|1760.1|1757.1|1762|1759|1760|1757|33
1645021800000|2022-02-16 14:30:00|1761|1758|1761|1758|1762|1759|1761|1758|96
1645022100000|2022-02-16 14:35:00|1761.1|1758.1|1762.9|1759.9|1762.9|1759.9|1761.1|1758.1|350
1645022400000|2022-02-16 14:40:00|1762.5|1759.5|1765.9|1762.9|1765.9|1762.9|1762.5|1759.5|87
1645022700000|2022-02-16 14:45:00|1766.9|1763.9|1768.9|1765.9|1768.9|1765.9|1765.9|1762.9|296
1645023000000|2022-02-16 14:50:00|1768.8|1765.8|1767.7|1764.7|1768.8|1765.8|1766.7|1763.7|2009
1645023300000|2022-02-16 14:55:00|1767.8|1764.8|1769.7|1766.7|1770.7|1767.7|1767.8|1764.8|253
1645023600000|2022-02-16 15:00:00|1770.7|1767.7|1770.8|1767.8|1771.7|1768.7|1770.7|1767.7|275
1645023900000|2022-02-16 15:05:00|1769.8|1766.8|1770.7|1767.7|1771.7|1768.7|1769.8|1766.8|284
1645024200000|2022-02-16 15:10:00|1769.8|1766.8|1768.8|1765.8|1769.8|1766.8|1768.8|1765.8|75
1645024500000|2022-02-16 15:15:00|1767.8|1764.8|1767.7|1764.7|1768.8|1765.8|1767.7|1764.7|43
1645024800000|2022-02-16 15:20:00|1767.8|1764.8|1772.7|1769.7|1773.7|1770.7|1766.7|1763.7|312
1645025100000|2022-02-16 15:25:00|1773.7|1770.7|1774.7|1771.7|1774.7|1771.7|1773.7|1770.7|56
1645025400000|2022-02-16 15:30:00|1775.7|1772.7|1773.7|1770.7|1776.6|1773.6|1773.7|1770.7|292
1645025700000|2022-02-16 15:35:00|1772.7|1769.7|1774.6|1771.6|1774.7|1771.7|1772.7|1769.7|104
1645026000000|2022-02-16 15:40:00|1774.7|1771.7|1772.7|1769.7|1774.7|1771.7|1771.7|1768.7|186
1645026300000|2022-02-16 15:45:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1769.7|1766.7|103
1645026600000|2022-02-16 15:50:00|1770.7|1767.7|1770.7|1767.7|1772.7|1769.7|1770.7|1767.7|57
1645026900000|2022-02-16 15:55:00|1771.7|1768.7|1771.7|1768.7|1771.7|1768.7|1771.7|1768.7|75
1645027200000|2022-02-16 16:00:00|1772.7|1769.7|1768.7|1765.7|1772.7|1769.7|1767.7|1764.7|169
1645027500000|2022-02-16 16:05:00|1769.7|1766.7|1768.7|1765.7|1769.7|1766.7|1768.7|1765.7|97
1645027800000|2022-02-16 16:10:00|1768.6|1765.6|1769.7|1766.7|1769.7|1766.7|1766.7|1763.7|96
1645028100000|2022-02-16 16:15:00|1769.6|1766.6|1767.6|1764.6|1769.7|1766.7|1767.6|1764.6|84
1645028400000|2022-02-16 16:20:00|1768.6|1765.6|1766.6|1763.6|1769.6|1766.6|1766.6|1763.6|135
1645028700000|2022-02-16 16:25:00|1765.6|1762.6|1764.6|1761.6|1766.6|1763.6|1764.6|1761.6|128
1645029000000|2022-02-16 16:30:00|1764.7|1761.7|1765.6|1762.6|1766.7|1763.7|1764.6|1761.6|233
1645029300000|2022-02-16 16:35:00|1765.7|1762.7|1764.7|1761.7|1765.7|1762.7|1764.7|1761.7|322
1645029600000|2022-02-16 16:40:00|1764.8|1761.8|1764.8|1761.8|1764.8|1761.8|1762.8|1759.8|297
1645029900000|2022-02-16 16:45:00|1763.8|1760.8|1763.7|1760.7|1763.8|1760.8|1763.7|1760.7|172
1645030200000|2022-02-16 16:50:00|1763.8|1760.8|1763.7|1760.7|1764.8|1761.8|1763.7|1760.7|57
1645030500000|2022-02-16 16:55:00|1763.8|1760.8|1763.7|1760.7|1763.8|1760.8|1763.7|1760.7|35
1645030800000|2022-02-16 17:00:00|1763.3|1760.3|1761.7|1758.7|1763.3|1760.3|1761.7|1758.7|109
1645031100000|2022-02-16 17:05:00|1762.7|1759.7|1762.7|1759.7|1762.7|1759.7|1762.7|1759.7|60
1645031400000|2022-02-16 17:10:00|1761.8|1758.8|1763.7|1760.7|1763.7|1760.7|1761.7|1758.7|54
1645031700000|2022-02-16 17:15:00|1764.7|1761.7|1761.7|1758.7|1765.7|1762.7|1761.7|1758.7|123
1645032000000|2022-02-16 17:20:00|1762.7|1759.7|1761.7|1758.7|1762.7|1759.7|1761.7|1758.7|97
1645032300000|2022-02-16 17:25:00|1761.8|1758.8|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|271
1645032600000|2022-02-16 17:30:00|1760.8|1757.8|1759.8|1756.8|1760.8|1757.8|1759.8|1756.8|56
1645032900000|2022-02-16 17:35:00|1758.8|1755.8|1757.9|1754.9|1758.8|1755.8|1756.9|1753.9|403
1645033200000|2022-02-16 17:40:00|1758.9|1755.9|1760.8|1757.8|1761.8|1758.8|1758.9|1755.9|272
1645033500000|2022-02-16 17:45:00|1760.9|1757.9|1761.8|1758.8|1761.9|1758.9|1760.9|1757.9|326
1645033800000|2022-02-16 17:50:00|1761.9|1758.9|1759.8|1756.8|1762.9|1759.9|1759.8|1756.8|1601
1645034100000|2022-02-16 17:55:00|1758.8|1755.8|1760.8|1757.8|1760.9|1757.9|1758.8|1755.8|976
1645034400000|2022-02-16 18:00:00|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|0
1645086600000|2022-02-17 08:30:00|1760.6|1757.6|1761.6|1758.6|1763.6|1760.6|1760.6|1757.6|332
1645086900000|2022-02-17 08:35:00|1762.6|1759.6|1761.7|1758.7|1763.6|1760.6|1761.7|1758.7|172
1645087200000|2022-02-17 08:40:00|||||||||17
1645087500000|2022-02-17 08:45:00|1762.7|1759.7|1758.7|1755.7|1764.7|1761.7|1758.7|1755.7|26
1645087800000|2022-02-17 08:50:00|1757.7|1754.7|1758.7|1755.7|1758.7|1755.7|1757.7|1754.7|59
1645088100000|2022-02-17 08:55:00|1757.7|1754.7|1757.7|1754.7|1758.7|1755.7|1757.7|1754.7|133
1645088400000|2022-02-17 09:00:00|1757.6|1754.6|1756.7|1753.7|1759.6|1756.6|1756.7|1753.7|43
1645088700000|2022-02-17 09:05:00|1757.2|1754.2|1757.7|1754.7|1758.7|1755.7|1757.2|1754.2|275
1645089000000|2022-02-17 09:10:00|1757.3|1754.3|1756.8|1753.8|1757.3|1754.3|1756.7|1753.7|25
1645089300000|2022-02-17 09:15:00|1757.7|1754.7|1755.8|1752.8|1757.7|1754.7|1755.7|1752.7|9
1645089600000|2022-02-17 09:20:00|1754.8|1751.8|1755.8|1752.8|1755.8|1752.8|1754.8|1751.8|11
1645089900000|2022-02-17 09:25:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|24
1645090200000|2022-02-17 09:30:00|1756.8|1753.8|1757.7|1754.7|1757.8|1754.8|1756.8|1753.8|37
1645090500000|2022-02-17 09:35:00|1757.8|1754.8|1759.7|1756.7|1759.8|1756.8|1757.8|1754.8|34
1645090800000|2022-02-17 09:40:00|||||||||28
1645091100000|2022-02-17 09:45:00|||||||||3
1645091400000|2022-02-17 09:50:00|1760.6|1757.6|1759.7|1756.7|1760.6|1757.6|1759.7|1756.7|31
1645091700000|2022-02-17 09:55:00|1758.7|1755.7|1758.7|1755.7|1758.7|1755.7|1758.7|1755.7|84
1645092000000|2022-02-17 10:00:00|1757.7|1754.7|1755.7|1752.7|1757.8|1754.8|1755.7|1752.7|96
1645092300000|2022-02-17 10:05:00|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|185
1645092600000|2022-02-17 10:10:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|15
1645092900000|2022-02-17 10:15:00|1756.2|1753.2|1756.7|1753.7|1756.7|1753.7|1756.2|1753.2|21
1645093200000|2022-02-17 10:20:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|11
1645093500000|2022-02-17 10:25:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|8
1645093800000|2022-02-17 10:30:00|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|13
1645094100000|2022-02-17 10:35:00|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|95
1645094400000|2022-02-17 10:40:00|1755.7|1752.7|1755.8|1752.8|1755.8|1752.8|1755.7|1752.7|1
1645094700000|2022-02-17 10:45:00|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|28
1645095000000|2022-02-17 10:50:00|1755.8|1752.8|1756.7|1753.7|1756.7|1753.7|1755.8|1752.8|7
1645095300000|2022-02-17 10:55:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|43
1645095600000|2022-02-17 11:00:00|1757.7|1754.7|1756.7|1753.7|1757.7|1754.7|1756.7|1753.7|33
1645095900000|2022-02-17 11:05:00|1757.7|1754.7|1756.7|1753.7|1757.7|1754.7|1756.7|1753.7|31
1645096200000|2022-02-17 11:10:00|1757.7|1754.7|1757.7|1754.7|1757.7|1754.7|1757.7|1754.7|0
1645096500000|2022-02-17 11:15:00|1756.7|1753.7|1756.7|1753.7|1756.7|1753.7|1756.7|1753.7|14
1645096800000|2022-02-17 11:20:00|1757.7|1754.7|1757.7|1754.7|1757.7|1754.7|1757.6|1754.6|1
1645097100000|2022-02-17 11:25:00|1757.6|1754.6|1757.7|1754.7|1757.7|1754.7|1756.7|1753.7|10
1645097400000|2022-02-17 11:30:00|1758.7|1755.7|1759.7|1756.7|1759.7|1756.7|1758.7|1755.7|14
1645097700000|2022-02-17 11:35:00|1759.6|1756.6|1759.6|1756.6|1759.7|1756.7|1759.6|1756.6|165
1645098000000|2022-02-17 11:40:00|1759.7|1756.7|1761.6|1758.6|1761.6|1758.6|1759.7|1756.7|54
1645098300000|2022-02-17 11:45:00|||||||||4
1645098600000|2022-02-17 11:50:00|||||||||2
1645098900000|2022-02-17 11:55:00|1762.1|1759.1|1763.6|1760.6|1763.6|1760.6|1762.1|1759.1|66
1645099200000|2022-02-17 12:00:00|1764.6|1761.6|1763.6|1760.6|1764.6|1761.6|1762.6|1759.6|23
1645099500000|2022-02-17 12:05:00|1762.6|1759.6|1762.6|1759.6|1763.6|1760.6|1762.6|1759.6|12
1645099800000|2022-02-17 12:10:00|1761.6|1758.6|1762.6|1759.6|1762.6|1759.6|1761.6|1758.6|28
1645100100000|2022-02-17 12:15:00|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|55
1645100400000|2022-02-17 12:20:00|1762.6|1759.6|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|6
1645100700000|2022-02-17 12:25:00|1762.6|1759.6|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|149
1645101000000|2022-02-17 12:30:00|1762.6|1759.6|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|89
1645101300000|2022-02-17 12:35:00|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|28
1645101600000|2022-02-17 12:40:00|1765.6|1762.6|1764.6|1761.6|1765.6|1762.6|1764.6|1761.6|27
1645101900000|2022-02-17 12:45:00|1765.5|1762.5|1764.6|1761.6|1765.6|1762.6|1764.6|1761.6|8
1645102200000|2022-02-17 12:50:00|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|24
1645102500000|2022-02-17 12:55:00|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|66
1645102800000|2022-02-17 13:00:00|1763.6|1760.6|1763.6|1760.6|1764.6|1761.6|1763.6|1760.6|48
1645103100000|2022-02-17 13:05:00|1763.7|1760.7|1762.6|1759.6|1764.6|1761.6|1762.6|1759.6|200
1645103400000|2022-02-17 13:10:00|1763.1|1760.1|1765.6|1762.6|1766.6|1763.6|1762.6|1759.6|80
1645103700000|2022-02-17 13:15:00|1765.5|1762.5|1763.6|1760.6|1765.5|1762.5|1762.6|1759.6|48
1645104000000|2022-02-17 13:20:00|1763.1|1760.1|1762.6|1759.6|1763.6|1760.6|1761.7|1758.7|41
1645104300000|2022-02-17 13:25:00|1762.7|1759.7|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|85
1645104600000|2022-02-17 13:30:00|1762.6|1759.6|1762.6|1759.6|1763.6|1760.6|1761.7|1758.7|26
1645104900000|2022-02-17 13:35:00|1762.7|1759.7|1761.7|1758.7|1762.7|1759.7|1761.7|1758.7|35
1645105200000|2022-02-17 13:40:00|1762.6|1759.6|1764.7|1761.7|1765.6|1762.6|1761.7|1758.7|116
1645105500000|2022-02-17 13:45:00|1765.6|1762.6|1765.6|1762.6|1765.6|1762.6|1765.6|1762.6|182
1645105800000|2022-02-17 13:50:00|1764.6|1761.6|1762.6|1759.6|1764.6|1761.6|1762.6|1759.6|101
1645106100000|2022-02-17 13:55:00|1760.6|1757.6|1761.6|1758.6|1761.6|1758.6|1760.6|1757.6|80
1645106400000|2022-02-17 14:00:00|1762.6|1759.6|1764.7|1761.7|1764.7|1761.7|1762.6|1759.6|409
1645106700000|2022-02-17 14:05:00|1764.6|1761.6|1763.7|1760.7|1764.7|1761.7|1763.7|1760.7|153
1645107000000|2022-02-17 14:10:00|1763.2|1760.2|1763.6|1760.6|1763.7|1760.7|1762.7|1759.7|284
1645107300000|2022-02-17 14:15:00|1762.7|1759.7|1767.7|1764.7|1767.7|1764.7|1762.6|1759.6|599
1645107600000|2022-02-17 14:20:00|1766.7|1763.7|1765.7|1762.7|1767.7|1764.7|1764.7|1761.7|331
1645107900000|2022-02-17 14:25:00|1764.7|1761.7|1765.6|1762.6|1766.7|1763.7|1764.7|1761.7|41
1645108200000|2022-02-17 14:30:00|1765.7|1762.7|1763.6|1760.6|1765.7|1762.7|1763.6|1760.6|450
1645108500000|2022-02-17 14:35:00|1763.5|1760.5|1764.7|1761.7|1764.7|1761.7|1762.1|1759.1|117
1645108800000|2022-02-17 14:40:00|1765.6|1762.6|1765.7|1762.7|1766.7|1763.7|1764.6|1761.6|248
1645109100000|2022-02-17 14:45:00|1765.2|1762.2|1764.7|1761.7|1765.7|1762.7|1764.7|1761.7|68
1645109400000|2022-02-17 14:50:00|1764.8|1761.8|1765.7|1762.7|1765.7|1762.7|1764.7|1761.7|43
1645109700000|2022-02-17 14:55:00|1766.7|1763.7|1764.7|1761.7|1767.7|1764.7|1764.7|1761.7|153
1645110000000|2022-02-17 15:00:00|1765.6|1762.6|1763.7|1760.7|1765.7|1762.7|1762.7|1759.7|347
1645110300000|2022-02-17 15:05:00|1762.7|1759.7|1759.7|1756.7|1762.7|1759.7|1759.6|1756.6|112
1645110600000|2022-02-17 15:10:00|1760.6|1757.6|1763.7|1760.7|1763.7|1760.7|1760.6|1757.6|166
1645110900000|2022-02-17 15:15:00|1764.7|1761.7|1763.7|1760.7|1764.7|1761.7|1763.7|1760.7|286
1645111200000|2022-02-17 15:20:00|1762.7|1759.7|1763.7|1760.7|1764.7|1761.7|1761.7|1758.7|159
1645111500000|2022-02-17 15:25:00|1762.7|1759.7|1762.7|1759.7|1764.7|1761.7|1762.7|1759.7|39
1645111800000|2022-02-17 15:30:00|1763.7|1760.7|1762.7|1759.7|1763.7|1760.7|1762.7|1759.7|218
1645112100000|2022-02-17 15:35:00|1763.7|1760.7|1762.7|1759.7|1763.7|1760.7|1762.7|1759.7|97
1645112400000|2022-02-17 15:40:00|1762.6|1759.6|1765.6|1762.6|1765.6|1762.6|1761.6|1758.6|99
1645112700000|2022-02-17 15:45:00|1767.6|1764.6|1771.5|1768.5|1771.5|1768.5|1767.6|1764.6|492
1645113000000|2022-02-17 15:50:00|1770.6|1767.6|1771.5|1768.5|1772.5|1769.5|1769.6|1766.6|174
1645113300000|2022-02-17 15:55:00|1771.6|1768.6|1772.6|1769.6|1774.5|1771.5|1771.5|1768.5|142
1645113600000|2022-02-17 16:00:00|1772.5|1769.5|1777.1|1774.1|1777.5|1774.5|1771.5|1768.5|589
1645113900000|2022-02-17 16:05:00|1776.6|1773.6|1779.5|1776.5|1780.5|1777.5|1775.6|1772.6|202
1645114200000|2022-02-17 16:10:00|1781.5|1778.5|1780.6|1777.6|1782.5|1779.5|1779.5|1776.5|427
1645114500000|2022-02-17 16:15:00|1780.5|1777.5|1781.5|1778.5|1782.5|1779.5|1779.5|1776.5|93
1645114800000|2022-02-17 16:20:00|1782.5|1779.5|1783|1780|1784.5|1781.5|1780.5|1777.5|347
1645115100000|2022-02-17 16:25:00|1783.5|1780.5|1783.6|1780.6|1783.6|1780.6|1781.6|1778.6|214
1645115400000|2022-02-17 16:30:00|1784.6|1781.6|1784.6|1781.6|1784.6|1781.6|1783.6|1780.6|125
1645115700000|2022-02-17 16:35:00|1783.6|1780.6|1782.6|1779.6|1783.6|1780.6|1781.6|1778.6|33
1645116000000|2022-02-17 16:40:00|1781.6|1778.6|1781.7|1778.7|1782.6|1779.6|1779.7|1776.7|130
1645116300000|2022-02-17 16:45:00|1781.6|1778.6|1781.6|1778.6|1783.6|1780.6|1781.6|1778.6|133
1645116600000|2022-02-17 16:50:00|1780.6|1777.6|1781.7|1778.7|1783.6|1780.6|1780.6|1777.6|77
1645116900000|2022-02-17 16:55:00|1782.6|1779.6|1782.6|1779.6|1783.6|1780.6|1781.7|1778.7|62
1645117200000|2022-02-17 17:00:00|1781.7|1778.7|1782.6|1779.6|1782.6|1779.6|1781.6|1778.6|80
1645117500000|2022-02-17 17:05:00|1783.6|1780.6|1783.6|1780.6|1783.6|1780.6|1782.6|1779.6|62
1645117800000|2022-02-17 17:10:00|1782.7|1779.7|1782.6|1779.6|1783.6|1780.6|1782.6|1779.6|83
1645118100000|2022-02-17 17:15:00|1783.6|1780.6|1783.6|1780.6|1783.6|1780.6|1783.6|1780.6|60
1645118400000|2022-02-17 17:20:00|1783.7|1780.7|1781.6|1778.6|1784.6|1781.6|1781.6|1778.6|257
1645118700000|2022-02-17 17:25:00|1780.7|1777.7|1779.7|1776.7|1781.7|1778.7|1779.7|1776.7|76
1645119000000|2022-02-17 17:30:00|1780.6|1777.6|1781.6|1778.6|1781.6|1778.6|1780.6|1777.6|220
1645119300000|2022-02-17 17:35:00|1781.7|1778.7|1781.7|1778.7|1781.7|1778.7|1780.6|1777.6|240
1645119600000|2022-02-17 17:40:00|1782.7|1779.7|1781.6|1778.6|1782.7|1779.7|1780.7|1777.7|138
1645119900000|2022-02-17 17:45:00|1781.7|1778.7|1780.6|1777.6|1782.6|1779.6|1780.6|1777.6|363
1645120200000|2022-02-17 17:50:00|1779.6|1776.6|1777.5|1774.5|1781.7|1778.7|1775.5|1772.5|2144
1645120500000|2022-02-17 17:55:00|1777.6|1774.6|1773.6|1770.6|1777.6|1774.6|1771.6|1768.6|481
1645173000000|2022-02-18 08:30:00|1773.9|1770.9|1772.5|1769.5|1774.5|1771.5|1769.9|1766.9|330
1645173300000|2022-02-18 08:35:00|1773.5|1770.5|1771.5|1768.5|1773.5|1770.5|1771|1768|25
1645173600000|2022-02-18 08:40:00|1772.5|1769.5|1772.5|1769.5|1772.5|1769.5|1771.5|1768.5|89
1645173900000|2022-02-18 08:45:00|1773.5|1770.5|1777.4|1774.4|1777.4|1774.4|1772.5|1769.5|61
1645174200000|2022-02-18 08:50:00|1776.9|1773.9|1778.4|1775.4|1778.5|1775.5|1776.5|1773.5|50
1645174500000|2022-02-18 08:55:00|1777.4|1774.4|1778.4|1775.4|1778.4|1775.4|1776.4|1773.4|524
1645174800000|2022-02-18 09:00:00|1777.4|1774.4|1778.4|1775.4|1778.4|1775.4|1776.4|1773.4|72
1645175100000|2022-02-18 09:05:00|1777.4|1774.4|1775.5|1772.5|1777.4|1774.4|1775.5|1772.5|76
1645175400000|2022-02-18 09:10:00|1776.5|1773.5|1778.5|1775.5|1778.5|1775.5|1776.4|1773.4|102
1645175700000|2022-02-18 09:15:00|1779.4|1776.4|1781.9|1778.9|1781.9|1778.9|1778.5|1775.5|44
1645176000000|2022-02-18 09:20:00|1781.5|1778.5|1782.4|1779.4|1782.4|1779.4|1781|1778|410
1645176300000|2022-02-18 09:25:00|1781.9|1778.9|1782|1779|1782.4|1779.4|1781.4|1778.4|9
1645176600000|2022-02-18 09:30:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1781.5|1778.5|40
1645176900000|2022-02-18 09:35:00|1782.4|1779.4|1781.5|1778.5|1782.4|1779.4|1781.5|1778.5|3
1645177200000|2022-02-18 09:40:00|1782.5|1779.5|1782.4|1779.4|1782.5|1779.5|1782.4|1779.4|115
1645177500000|2022-02-18 09:45:00|1781.4|1778.4|1781.4|1778.4|1781.4|1778.4|1780.4|1777.4|26
1645177800000|2022-02-18 09:50:00|1782.4|1779.4|1782.4|1779.4|1782.4|1779.4|1782.4|1779.4|54
1645178100000|2022-02-18 09:55:00|1781.5|1778.5|1782.4|1779.4|1782.4|1779.4|1781.4|1778.4|17
1645178400000|2022-02-18 10:00:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|382
1645178700000|2022-02-18 10:05:00|1781.5|1778.5|1780.5|1777.5|1781.5|1778.5|1780.5|1777.5|73
1645179000000|2022-02-18 10:10:00|1779.5|1776.5|1779.5|1776.5|1780.5|1777.5|1779.4|1776.4|28
1645179300000|2022-02-18 10:15:00|1780.5|1777.5|1780.5|1777.5|1781.5|1778.5|1780.5|1777.5|9
1645179900000|2022-02-18 10:25:00|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|43
1645180200000|2022-02-18 10:30:00|1781.4|1778.4|1779.5|1776.5|1781.4|1778.4|1779.5|1776.5|26
1645180500000|2022-02-18 10:35:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|33
1645180800000|2022-02-18 10:40:00|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|35
1645181100000|2022-02-18 10:45:00|1782|1779|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|10
1645181400000|2022-02-18 10:50:00|||||||||15
1645181700000|2022-02-18 10:55:00|1780.5|1777.5|1780.5|1777.5|1781|1778|1780.5|1777.5|10
1645182000000|2022-02-18 11:00:00|1780|1777|1780.5|1777.5|1781.5|1778.5|1778.5|1775.5|96
1645182300000|2022-02-18 11:05:00|1781.5|1778.5|1780.5|1777.5|1781.5|1778.5|1780.5|1777.5|40
1645182600000|2022-02-18 11:10:00|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|16
1645182900000|2022-02-18 11:15:00|||||||||23
1645183200000|2022-02-18 11:20:00|1780.5|1777.5|1781.5|1778.5|1781.5|1778.5|1779.5|1776.5|45
1645183500000|2022-02-18 11:25:00|||||||||39
1645183800000|2022-02-18 11:30:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|8
1645184100000|2022-02-18 11:35:00|1783.4|1780.4|1785.5|1782.5|1785.5|1782.5|1783.4|1780.4|154
1645184400000|2022-02-18 11:40:00|1786.4|1783.4|1786.5|1783.5|1786.5|1783.5|1785.5|1782.5|175
1645184700000|2022-02-18 11:45:00|1786|1783|1790.4|1787.4|1790.4|1787.4|1786|1783|14
1645185000000|2022-02-18 11:50:00|1790.9|1787.9|1790.5|1787.5|1791.4|1788.4|1790.4|1787.4|139
1645185300000|2022-02-18 11:55:00|1791.4|1788.4|1788.9|1785.9|1791.4|1788.4|1788.5|1785.5|75
1645185600000|2022-02-18 12:00:00|1789.4|1786.4|1788.4|1785.4|1789.4|1786.4|1788.4|1785.4|42
1645185900000|2022-02-18 12:05:00|||||||||21
1645186200000|2022-02-18 12:10:00|||||||||6
1645186500000|2022-02-18 12:15:00|1787.5|1784.5|1788.4|1785.4|1788.4|1785.4|1787.5|1784.5|120
1645186800000|2022-02-18 12:20:00|1789.4|1786.4|1789.4|1786.4|1789.4|1786.4|1789.4|1786.4|15
1645187100000|2022-02-18 12:25:00|||||||||1
1645187400000|2022-02-18 12:30:00|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|212
1645187700000|2022-02-18 12:35:00|1791.4|1788.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|20
1645188000000|2022-02-18 12:40:00|1791.4|1788.4|1789.4|1786.4|1791.4|1788.4|1789.4|1786.4|217
1645188300000|2022-02-18 12:45:00|1788.4|1785.4|1790.4|1787.4|1790.4|1787.4|1788.4|1785.4|239
1645188600000|2022-02-18 12:50:00|1791.4|1788.4|1790.4|1787.4|1793.4|1790.4|1790.4|1787.4|233
1645188900000|2022-02-18 12:55:00|1791.4|1788.4|1793.4|1790.4|1793.5|1790.5|1791.4|1788.4|229
1645189200000|2022-02-18 13:00:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|77
1645189500000|2022-02-18 13:05:00|1791.4|1788.4|1791.4|1788.4|1793.4|1790.4|1791.4|1788.4|112
1645189800000|2022-02-18 13:10:00|1789.4|1786.4|1793.4|1790.4|1793.4|1790.4|1788.4|1785.4|322
1645190100000|2022-02-18 13:15:00|1794.4|1791.4|1791.4|1788.4|1794.4|1791.4|1791.4|1788.4|186
1645190400000|2022-02-18 13:20:00|1790.4|1787.4|1789.4|1786.4|1791.4|1788.4|1789.4|1786.4|252
1645190700000|2022-02-18 13:25:00|1790.4|1787.4|1789.4|1786.4|1791.4|1788.4|1789.4|1786.4|224
1645191000000|2022-02-18 13:30:00|1788.4|1785.4|1790.4|1787.4|1791.4|1788.4|1788.4|1785.4|264
1645191300000|2022-02-18 13:35:00|1791.4|1788.4|1791.4|1788.4|1792.4|1789.4|1791.4|1788.4|211
1645191600000|2022-02-18 13:40:00|1792.3|1789.3|1791.4|1788.4|1792.4|1789.4|1791.4|1788.4|165
1645191900000|2022-02-18 13:45:00|1791.9|1788.9|1791.4|1788.4|1792.4|1789.4|1791.4|1788.4|152
1645192200000|2022-02-18 13:50:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1791.4|1788.4|157
1645192500000|2022-02-18 13:55:00|1793.4|1790.4|1792.9|1789.9|1793.4|1790.4|1792.4|1789.4|133
1645192800000|2022-02-18 14:00:00|1793.4|1790.4|1791.4|1788.4|1793.4|1790.4|1790.4|1787.4|83
1645193100000|2022-02-18 14:05:00|1790.4|1787.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|48
1645193400000|2022-02-18 14:10:00|1789.4|1786.4|1789.5|1786.5|1790.4|1787.4|1789.4|1786.4|174
1645193700000|2022-02-18 14:15:00|1790.4|1787.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|98
1645194000000|2022-02-18 14:20:00|1790.5|1787.5|1783.4|1780.4|1790.5|1787.5|1783.3|1780.3|981
1645194300000|2022-02-18 14:25:00|1784.3|1781.3|1783.9|1780.9|1784.4|1781.4|1783.4|1780.4|661
1645194600000|2022-02-18 14:30:00|1783.4|1780.4|1785.4|1782.4|1785.4|1782.4|1783.4|1780.4|96
1645194900000|2022-02-18 14:35:00|1784.4|1781.4|1789.4|1786.4|1789.4|1786.4|1784.4|1781.4|218
1645195200000|2022-02-18 14:40:00|1788.4|1785.4|1787.9|1784.9|1788.4|1785.4|1787.4|1784.4|227
1645195500000|2022-02-18 14:45:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1786.4|1783.4|123
1645195800000|2022-02-18 14:50:00|1790.4|1787.4|1787.3|1784.3|1790.4|1787.4|1787.3|1784.3|208
1645196100000|2022-02-18 14:55:00|1787.4|1784.4|1787.4|1784.4|1788.3|1785.3|1786.9|1783.9|232
1645196400000|2022-02-18 15:00:00|1787.3|1784.3|1785.5|1782.5|1787.4|1784.4|1784.5|1781.5|707
1645196700000|2022-02-18 15:05:00|1785.4|1782.4|1783.5|1780.5|1785.4|1782.4|1782.5|1779.5|151
1645197000000|2022-02-18 15:10:00|1783.4|1780.4|1782.5|1779.5|1783.4|1780.4|1781.5|1778.5|376
1645197300000|2022-02-18 15:15:00|1783.5|1780.5|1782.5|1779.5|1783.5|1780.5|1782.5|1779.5|39
1645197600000|2022-02-18 15:20:00|1783|1780|1784.5|1781.5|1784.5|1781.5|1783|1780|153
1645197900000|2022-02-18 15:25:00|1785.4|1782.4|1782.5|1779.5|1785.4|1782.4|1782.5|1779.5|314
1645198200000|2022-02-18 15:30:00|1783|1780|1783.5|1780.5|1783.5|1780.5|1782.4|1779.4|53
1645198500000|2022-02-18 15:35:00|1783.4|1780.4|1783.5|1780.5|1783.5|1780.5|1782.5|1779.5|50
1645198800000|2022-02-18 15:40:00|1783.4|1780.4|1778.4|1775.4|1783.4|1780.4|1778.4|1775.4|195
1645199100000|2022-02-18 15:45:00|1777.4|1774.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|334
1645199400000|2022-02-18 15:50:00|1776.5|1773.5|1777.4|1774.4|1777.4|1774.4|1776.5|1773.5|158
1645199700000|2022-02-18 15:55:00|1776.5|1773.5|1773.4|1770.4|1776.5|1773.5|1772.4|1769.4|227
1645200000000|2022-02-18 16:00:00|1773.5|1770.5|1773.4|1770.4|1773.5|1770.5|1772.4|1769.4|207
1645200300000|2022-02-18 16:05:00|1774.4|1771.4|1777.4|1774.4|1777.4|1774.4|1774.4|1771.4|101
1645200600000|2022-02-18 16:10:00|1778.4|1775.4|1774.3|1771.3|1779.4|1776.4|1773.3|1770.3|502
1645200900000|2022-02-18 16:15:00|1773.3|1770.3|1773.4|1770.4|1773.4|1770.4|1773.3|1770.3|91
1645201200000|2022-02-18 16:20:00|1774.3|1771.3|1762.3|1759.3|1774.3|1771.3|1762.3|1759.3|796
1645201500000|2022-02-18 16:25:00|1762.8|1759.8|1762.3|1759.3|1763.3|1760.3|1762.3|1759.3|262
1645201800000|2022-02-18 16:30:00|1762.4|1759.4|1761.4|1758.4|1762.4|1759.4|1761.4|1758.4|237
1645202100000|2022-02-18 16:35:00|1761.3|1758.3|1760.3|1757.3|1761.4|1758.4|1759.4|1756.4|291
1645202400000|2022-02-18 16:40:00|1760.4|1757.4|1761.4|1758.4|1761.4|1758.4|1760.3|1757.3|31
1645202700000|2022-02-18 16:45:00|1760.4|1757.4|1760.4|1757.4|1762.4|1759.4|1760.4|1757.4|85
1645203000000|2022-02-18 16:50:00|1760.3|1757.3|1763.4|1760.4|1763.4|1760.4|1758.4|1755.4|202
1645203300000|2022-02-18 16:55:00|1764.4|1761.4|1762.4|1759.4|1764.4|1761.4|1762.4|1759.4|70
1645203600000|2022-02-18 17:00:00|1762.3|1759.3|1763.4|1760.4|1764.4|1761.4|1761.4|1758.4|337
1645203900000|2022-02-18 17:05:00|1764.4|1761.4|1765.4|1762.4|1765.4|1762.4|1764.4|1761.4|81
1645204200000|2022-02-18 17:10:00|1764.4|1761.4|1763.4|1760.4|1765.4|1762.4|1763.4|1760.4|50
1645204500000|2022-02-18 17:15:00|1764.4|1761.4|1764.4|1761.4|1765.4|1762.4|1764.4|1761.4|122
1645204800000|2022-02-18 17:20:00|1763.4|1760.4|1764.4|1761.4|1764.4|1761.4|1763.4|1760.4|73
1645205100000|2022-02-18 17:25:00|1764.5|1761.5|1765.5|1762.5|1766.5|1763.5|1764.5|1761.5|373
1645205400000|2022-02-18 17:30:00|1765.4|1762.4|1765.4|1762.4|1767.4|1764.4|1764.5|1761.5|236
1645205700000|2022-02-18 17:35:00|1764.4|1761.4|1765.4|1762.4|1765.4|1762.4|1764.4|1761.4|50
1645206000000|2022-02-18 17:40:00|||||||||141
1645206300000|2022-02-18 17:45:00|1764.4|1761.4|1761.4|1758.4|1764.4|1761.4|1761.4|1758.4|280
1645206600000|2022-02-18 17:50:00|1762.4|1759.4|1766.4|1763.4|1766.4|1763.4|1761.4|1758.4|1577
1645206900000|2022-02-18 17:55:00|1767.4|1764.4|1765.9|1762.9|1767.4|1764.4|1765.4|1762.4|314
1645207200000|2022-02-18 18:00:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|0
1645518600000|2022-02-22 08:30:00|1780.5|1777.5|1778|1775|1783.5|1780.5|1773.5|1770.5|461
1645518900000|2022-02-22 08:35:00|1777|1774|1779|1776|1779|1776|1774|1771|65
1645519200000|2022-02-22 08:40:00|1779.5|1776.5|1786|1783|1787|1784|1779.5|1776.5|146
1645519500000|2022-02-22 08:45:00|1786.5|1783.5|1785|1782|1787|1784|1784.5|1781.5|108
1645519800000|2022-02-22 08:50:00|1786|1783|1786|1783|1786|1783|1784.5|1781.5|259
1645520100000|2022-02-22 08:55:00|1786.5|1783.5|1785|1782|1787|1784|1785|1782|17
1645520400000|2022-02-22 09:00:00|1785.5|1782.5|1784.9|1781.9|1786|1783|1784.9|1781.9|359
1645520700000|2022-02-22 09:05:00|1784|1781|1787.9|1784.9|1787.9|1784.9|1784|1781|448
1645521000000|2022-02-22 09:10:00|1787.4|1784.4|1786|1783|1787.4|1784.4|1786|1783|143
1645521300000|2022-02-22 09:15:00|1787|1784|1784|1781|1787|1784|1783.5|1780.5|64
1645521600000|2022-02-22 09:20:00|1785|1782|1785|1782|1786|1783|1784.5|1781.5|124
1645521900000|2022-02-22 09:25:00|1784|1781|1782|1779|1785|1782|1782|1779|67
1645522200000|2022-02-22 09:30:00|1781.5|1778.5|1783|1780|1784|1781|1781.5|1778.5|65
1645522500000|2022-02-22 09:35:00|1784|1781|1783|1780|1785|1782|1783|1780|26
1645522800000|2022-02-22 09:40:00|1784|1781|1785|1782|1786|1783|1784|1781|35
1645523100000|2022-02-22 09:45:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785|1782|16
1645523400000|2022-02-22 09:50:00|1787|1784|1786|1783|1787|1784|1785.9|1782.9|28
1645523700000|2022-02-22 09:55:00|1786.5|1783.5|1785.9|1782.9|1787|1784|1784.9|1781.9|234
1645524000000|2022-02-22 10:00:00|1784.9|1781.9|1788.9|1785.9|1789.9|1786.9|1782.9|1779.9|593
1645524300000|2022-02-22 10:05:00|1789.9|1786.9|1789|1786|1790.9|1787.9|1789|1786|216
1645524600000|2022-02-22 10:10:00|1789.4|1786.4|1786.9|1783.9|1791.9|1788.9|1786.9|1783.9|491
1645524900000|2022-02-22 10:15:00|1787.9|1784.9|1788|1785|1788|1785|1787.9|1784.9|201
1645525200000|2022-02-22 10:20:00|1788.5|1785.5|1788|1785|1789|1786|1785.9|1782.9|275
1645525500000|2022-02-22 10:25:00|1787|1784|1788|1785|1790|1787|1787|1784|74
1645525800000|2022-02-22 10:30:00|1787|1784|1788|1785|1788|1785|1787|1784|282
1645526100000|2022-02-22 10:35:00|1789|1786|1786.9|1783.9|1789|1786|1786|1783|406
1645526400000|2022-02-22 10:40:00|1787|1784|1785.9|1782.9|1787|1784|1785.9|1782.9|329
1645526700000|2022-02-22 10:45:00|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|48
1645527000000|2022-02-22 10:50:00|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|25
1645527300000|2022-02-22 10:55:00|1788.9|1785.9|1786.9|1783.9|1788.9|1785.9|1786.9|1783.9|257
1645527600000|2022-02-22 11:00:00|1785.9|1782.9|1786.9|1783.9|1787.9|1784.9|1785.9|1782.9|369
1645527900000|2022-02-22 11:05:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|56
1645528200000|2022-02-22 11:10:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|27
1645528500000|2022-02-22 11:15:00|||||||||80
1645528800000|2022-02-22 11:20:00|1786.9|1783.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|493
1645529100000|2022-02-22 11:25:00|1785.9|1782.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|57
1645529400000|2022-02-22 11:30:00|1784.9|1781.9|1783.9|1780.9|1784.9|1781.9|1783.9|1780.9|25
1645529700000|2022-02-22 11:35:00|1784.9|1781.9|1783.9|1780.9|1784.9|1781.9|1783.9|1780.9|145
1645530000000|2022-02-22 11:40:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|9
1645530300000|2022-02-22 11:45:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|60
1645530600000|2022-02-22 11:50:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|3
1645530900000|2022-02-22 11:55:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|129
1645531200000|2022-02-22 12:00:00|1785.4|1782.4|1785.9|1782.9|1786.9|1783.9|1785.4|1782.4|164
1645531500000|2022-02-22 12:05:00|1786.9|1783.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|25
1645531800000|2022-02-22 12:10:00|1786.9|1783.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|152
1645532100000|2022-02-22 12:15:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|72
1645532400000|2022-02-22 12:20:00|1785.9|1782.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|140
1645532700000|2022-02-22 12:25:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|226
1645533000000|2022-02-22 12:30:00|1785.9|1782.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|259
1645533300000|2022-02-22 12:35:00|1784.9|1781.9|1782.9|1779.9|1784.9|1781.9|1782.9|1779.9|209
1645533600000|2022-02-22 12:40:00|1783.9|1780.9|1786.9|1783.9|1786.9|1783.9|1783|1780|692
1645533900000|2022-02-22 12:45:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|29
1645534200000|2022-02-22 12:50:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|148
1645534500000|2022-02-22 12:55:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|299
1645534800000|2022-02-22 13:00:00|1787.9|1784.9|1785.9|1782.9|1787.9|1784.9|1783.9|1780.9|472
1645535100000|2022-02-22 13:05:00|1786.9|1783.9|1786.9|1783.9|1788.9|1785.9|1786.9|1783.9|64
1645535400000|2022-02-22 13:10:00|1785.9|1782.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|103
1645535700000|2022-02-22 13:15:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1782.9|1779.9|66
1645536000000|2022-02-22 13:20:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|147
1645536300000|2022-02-22 13:25:00|1786.9|1783.9|1788.9|1785.9|1788.9|1785.9|1786.9|1783.9|159
1645536600000|2022-02-22 13:30:00|1787.9|1784.9|1790.9|1787.9|1790.9|1787.9|1787.9|1784.9|279
1645536900000|2022-02-22 13:35:00|1789.9|1786.9|1787.9|1784.9|1790.9|1787.9|1787.9|1784.9|328
1645537200000|2022-02-22 13:40:00|1786.9|1783.9|1788.9|1785.9|1788.9|1785.9|1786.9|1783.9|264
1645537500000|2022-02-22 13:45:00|1788.8|1785.8|1788.9|1785.9|1788.9|1785.9|1787.9|1784.9|15
1645537800000|2022-02-22 13:50:00|1789.9|1786.9|1790.9|1787.9|1791.9|1788.9|1789.9|1786.9|200
1645538100000|2022-02-22 13:55:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|28
1645538400000|2022-02-22 14:00:00|1790.3|1787.3|1788.9|1785.9|1790.3|1787.3|1787.9|1784.9|346
1645538700000|2022-02-22 14:05:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1785.9|1782.9|239
1645539000000|2022-02-22 14:10:00|1786.4|1783.4|1785.9|1782.9|1786.4|1783.4|1785.9|1782.9|38
1645539300000|2022-02-22 14:15:00|1786.9|1783.9|1787.9|1784.9|1787.9|1784.9|1784.9|1781.9|245
1645539600000|2022-02-22 14:20:00|1788|1785|1793.9|1790.9|1794.9|1791.9|1788|1785|1214
1645539900000|2022-02-22 14:25:00|1794.9|1791.9|1790.9|1787.9|1794.9|1791.9|1790.9|1787.9|125
1645540200000|2022-02-22 14:30:00|1791.9|1788.9|1792.9|1789.9|1793.9|1790.9|1790.9|1787.9|346
1645540500000|2022-02-22 14:35:00|1793.9|1790.9|1791.9|1788.9|1793.9|1790.9|1791.9|1788.9|61
1645540800000|2022-02-22 14:40:00|1790.9|1787.9|1789.9|1786.9|1791.9|1788.9|1788.9|1785.9|195
1645541100000|2022-02-22 14:45:00|1790.9|1787.9|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|131
1645541400000|2022-02-22 14:50:00|1788.9|1785.9|1788.9|1785.9|1789.9|1786.9|1787.9|1784.9|574
1645541700000|2022-02-22 14:55:00|1787.9|1784.9|1788.9|1785.9|1788.9|1785.9|1785.9|1782.9|170
1645542000000|2022-02-22 15:00:00|1788.4|1785.4|1785.9|1782.9|1788.4|1785.4|1785.9|1782.9|150
1645542300000|2022-02-22 15:05:00|1786.9|1783.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|293
1645542600000|2022-02-22 15:10:00|1784.9|1781.9|1783.9|1780.9|1785.9|1782.9|1782.9|1779.9|293
1645542900000|2022-02-22 15:15:00|1784.9|1781.9|1783.9|1780.9|1784.9|1781.9|1783.9|1780.9|305
1645543200000|2022-02-22 15:20:00|1782.9|1779.9|1783.9|1780.9|1783.9|1780.9|1782.9|1779.9|98
1645543500000|2022-02-22 15:25:00|1783.4|1780.4|1783.9|1780.9|1783.9|1780.9|1782.9|1779.9|169
1645543800000|2022-02-22 15:30:00|1784.9|1781.9|1786.9|1783.9|1786.9|1783.9|1783.9|1780.9|159
1645544100000|2022-02-22 15:35:00|1786.4|1783.4|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|38
1645544400000|2022-02-22 15:40:00|1784.9|1781.9|1785.9|1782.9|1785.9|1782.9|1784.9|1781.9|56
1645544700000|2022-02-22 15:45:00|1784.9|1781.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|268
1645545000000|2022-02-22 15:50:00|1784.9|1781.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|474
1645545300000|2022-02-22 15:55:00|1784.9|1781.9|1785.9|1782.9|1785.9|1782.9|1784.9|1781.9|208
1645545600000|2022-02-22 16:00:00|1786.9|1783.9|1787.9|1784.9|1788.9|1785.9|1786.9|1783.9|383
1645545900000|2022-02-22 16:05:00|1788.9|1785.9|1790.9|1787.9|1791.9|1788.9|1788.9|1785.9|469
1645546200000|2022-02-22 16:10:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|174
1645546500000|2022-02-22 16:15:00|||||||||164
1645546800000|2022-02-22 16:20:00|1791.9|1788.9|1791.9|1788.9|1791.9|1788.9|1791.9|1788.9|39
1645547100000|2022-02-22 16:25:00|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|123
1645547400000|2022-02-22 16:30:00|1791.9|1788.9|1790.9|1787.9|1792.9|1789.9|1790.9|1787.9|495
1645547700000|2022-02-22 16:35:00|1789.9|1786.9|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|104
1645548000000|2022-02-22 16:40:00|1788.9|1785.9|1788.9|1785.9|1789.9|1786.9|1788.9|1785.9|66
1645548300000|2022-02-22 16:45:00|1789.9|1786.9|1789.9|1786.9|1789.9|1786.9|1788.9|1785.9|32
1645548600000|2022-02-22 16:50:00|1788.9|1785.9|1789.9|1786.9|1789.9|1786.9|1787.9|1784.9|393
1645548900000|2022-02-22 16:55:00|1790.9|1787.9|1788.9|1785.9|1790.9|1787.9|1788.9|1785.9|140
1645549200000|2022-02-22 17:00:00|1789.9|1786.9|1788.9|1785.9|1789.9|1786.9|1788.9|1785.9|369
1645549500000|2022-02-22 17:05:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|61
1645549800000|2022-02-22 17:10:00|1789.9|1786.9|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|74
1645550100000|2022-02-22 17:15:00|1790.9|1787.9|1789.9|1786.9|1790.9|1787.9|1788.9|1785.9|624
1645550400000|2022-02-22 17:20:00|1790.4|1787.4|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|124
1645550700000|2022-02-22 17:25:00|1790.9|1787.9|1789.9|1786.9|1790.9|1787.9|1788.9|1785.9|996
1645551000000|2022-02-22 17:30:00|1790.9|1787.9|1792.9|1789.9|1794.9|1791.9|1789.9|1786.9|682
1645551300000|2022-02-22 17:35:00|1791.9|1788.9|1793.9|1790.9|1793.9|1790.9|1791.9|1788.9|109
1645551600000|2022-02-22 17:40:00|1792.9|1789.9|1791.9|1788.9|1792.9|1789.9|1791.9|1788.9|96
1645551900000|2022-02-22 17:45:00|1792.9|1789.9|1792.9|1789.9|1793.9|1790.9|1792.9|1789.9|314
1645552200000|2022-02-22 17:50:00|1793.9|1790.9|1790.9|1787.9|1793.9|1790.9|1789.9|1786.9|1388
1645552500000|2022-02-22 17:55:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|725
1645605000000|2022-02-23 08:30:00|1789.7|1786.7|1791.7|1788.7|1791.7|1788.7|1789.7|1786.7|401
1645605300000|2022-02-23 08:35:00|1792.7|1789.7|1792.7|1789.7|1793.2|1790.2|1791.7|1788.7|375
1645605600000|2022-02-23 08:40:00|1791.7|1788.7|1791.7|1788.7|1791.7|1788.7|1791.7|1788.7|72
1645605900000|2022-02-23 08:45:00|1792.7|1789.7|1791.6|1788.6|1794.6|1791.6|1791.6|1788.6|138
1645606200000|2022-02-23 08:50:00|1790.7|1787.7|1788.7|1785.7|1790.7|1787.7|1788.7|1785.7|55
1645606500000|2022-02-23 08:55:00|1789.7|1786.7|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|57
1645606800000|2022-02-23 09:00:00|1788.7|1785.7|1786.7|1783.7|1788.7|1785.7|1786.7|1783.7|53
1645607100000|2022-02-23 09:05:00|1785.7|1782.7|1786.7|1783.7|1788.2|1785.2|1785.7|1782.7|193
1645607400000|2022-02-23 09:10:00|||||||||2
1645607700000|2022-02-23 09:15:00|1787.7|1784.7|1790.7|1787.7|1791.2|1788.2|1787.7|1784.7|256
1645608000000|2022-02-23 09:20:00|1791.2|1788.2|1793.7|1790.7|1793.7|1790.7|1791.2|1788.2|248
1645608300000|2022-02-23 09:25:00|1794.7|1791.7|1796.6|1793.6|1797.6|1794.6|1794.7|1791.7|289
1645608600000|2022-02-23 09:30:00|1795.6|1792.6|1796.6|1793.6|1796.6|1793.6|1795.6|1792.6|15
1645608900000|2022-02-23 09:35:00|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|197
1645609200000|2022-02-23 09:40:00|1795.1|1792.1|1794.6|1791.6|1795.1|1792.1|1794.6|1791.6|29
1645609500000|2022-02-23 09:45:00|1793.6|1790.6|1791.6|1788.6|1794.6|1791.6|1790.6|1787.6|231
1645609800000|2022-02-23 09:50:00|1791.1|1788.1|1789.6|1786.6|1791.6|1788.6|1789.6|1786.6|87
1645610100000|2022-02-23 09:55:00|1789.1|1786.1|1788.6|1785.6|1789.6|1786.6|1788.6|1785.6|19
1645610400000|2022-02-23 10:00:00|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|4
1645610700000|2022-02-23 10:05:00|1788.6|1785.6|1791.6|1788.6|1791.6|1788.6|1788.6|1785.6|100
1645611000000|2022-02-23 10:10:00|1791.7|1788.7|1790.7|1787.7|1791.7|1788.7|1790.7|1787.7|216
1645611300000|2022-02-23 10:15:00|1790.6|1787.6|1790.6|1787.6|1791.6|1788.6|1789.6|1786.6|79
1645611600000|2022-02-23 10:20:00|1789.6|1786.6|1789.7|1786.7|1789.7|1786.7|1789.6|1786.6|398
1645611900000|2022-02-23 10:25:00|1790.6|1787.6|1790.7|1787.7|1791.7|1788.7|1790.6|1787.6|58
1645612200000|2022-02-23 10:30:00|1791.7|1788.7|1790.7|1787.7|1791.7|1788.7|1790.7|1787.7|238
1645612500000|2022-02-23 10:35:00|1791.7|1788.7|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|656
1645612800000|2022-02-23 10:40:00|||||||||55
1645613100000|2022-02-23 10:45:00|1792.7|1789.7|1792.7|1789.7|1793.7|1790.7|1792.7|1789.7|90
1645613400000|2022-02-23 10:50:00|1791.7|1788.7|1791.6|1788.6|1792.7|1789.7|1791.6|1788.6|28
1645613700000|2022-02-23 10:55:00|||||||||143
1645614000000|2022-02-23 11:00:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|104
1645614600000|2022-02-23 11:10:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|9
1645614900000|2022-02-23 11:15:00|||||||||16
1645615200000|2022-02-23 11:20:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|29
1645615500000|2022-02-23 11:25:00|1794.6|1791.6|1795.6|1792.6|1795.6|1792.6|1793.6|1790.6|164
1645615800000|2022-02-23 11:30:00|1794.6|1791.6|1793.6|1790.6|1795.6|1792.6|1793.6|1790.6|388
1645616100000|2022-02-23 11:35:00|1794.6|1791.6|1795.6|1792.6|1795.6|1792.6|1794.6|1791.6|71
1645616400000|2022-02-23 11:40:00|1794.6|1791.6|1794.6|1791.6|1795.6|1792.6|1794.6|1791.6|78
1645616700000|2022-02-23 11:45:00|1795.1|1792.1|1794.6|1791.6|1795.1|1792.1|1794.6|1791.6|170
1645617000000|2022-02-23 11:50:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|91
1645617300000|2022-02-23 11:55:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|4
1645617600000|2022-02-23 12:00:00|1793.6|1790.6|1793.6|1790.6|1794.6|1791.6|1792.6|1789.6|71
1645617900000|2022-02-23 12:05:00|1794.1|1791.1|1793.6|1790.6|1794.6|1791.6|1793.6|1790.6|11
1645618200000|2022-02-23 12:10:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|3
1645618500000|2022-02-23 12:15:00|1793.6|1790.6|1794.6|1791.6|1794.6|1791.6|1793.6|1790.6|5
1645618800000|2022-02-23 12:20:00|||||||||19
1645619100000|2022-02-23 12:25:00|1793.6|1790.6|1794.6|1791.6|1794.6|1791.6|1793.6|1790.6|31
1645619400000|2022-02-23 12:30:00|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|200
1645619700000|2022-02-23 12:35:00|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|1797.1|1794.1|241
1645620000000|2022-02-23 12:40:00|1796.6|1793.6|1796.6|1793.6|1797.6|1794.6|1796.1|1793.1|95
1645620300000|2022-02-23 12:45:00|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|68
1645620600000|2022-02-23 12:50:00|||||||||14
1645620900000|2022-02-23 12:55:00|1796.6|1793.6|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|15
1645621200000|2022-02-23 13:00:00|1797.6|1794.6|1797.6|1794.6|1798.6|1795.6|1797.6|1794.6|95
1645621500000|2022-02-23 13:05:00|1796.6|1793.6|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|39
1645621800000|2022-02-23 13:10:00|1797.6|1794.6|1796.6|1793.6|1797.6|1794.6|1795.6|1792.6|491
1645622100000|2022-02-23 13:15:00|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|72
1645622400000|2022-02-23 13:20:00|1796.6|1793.6|1796.6|1793.6|1796.6|1793.6|1795.6|1792.6|145
1645622700000|2022-02-23 13:25:00|1797.6|1794.6|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|798
1645623000000|2022-02-23 13:30:00|1795.6|1792.6|1792.6|1789.6|1795.6|1792.6|1792.6|1789.6|366
1645623300000|2022-02-23 13:35:00|1791.6|1788.6|1791.6|1788.6|1792.6|1789.6|1790.6|1787.6|127
1645623600000|2022-02-23 13:40:00|1790.6|1787.6|1791.6|1788.6|1792.6|1789.6|1789.6|1786.6|226
1645623900000|2022-02-23 13:45:00|1792.6|1789.6|1789.6|1786.6|1792.6|1789.6|1789.6|1786.6|100
1645624200000|2022-02-23 13:50:00|1790.6|1787.6|1791.6|1788.6|1791.6|1788.6|1790.6|1787.6|272
1645624500000|2022-02-23 13:55:00|1790.6|1787.6|1790.6|1787.6|1790.6|1787.6|1790.6|1787.6|33
1645624800000|2022-02-23 14:00:00|1791.6|1788.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|270
1645625100000|2022-02-23 14:05:00|1792.6|1789.6|1790.6|1787.6|1792.6|1789.6|1790.6|1787.6|80
1645625400000|2022-02-23 14:10:00|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|44
1645625700000|2022-02-23 14:15:00|1790.6|1787.6|1791.6|1788.6|1791.6|1788.6|1789.6|1786.6|52
1645626000000|2022-02-23 14:20:00|1792.6|1789.6|1792.6|1789.6|1793.6|1790.6|1792.6|1789.6|113
1645626300000|2022-02-23 14:25:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|191
1645626600000|2022-02-23 14:30:00|1792.6|1789.6|1792.6|1789.6|1793.6|1790.6|1792.6|1789.6|151
1645626900000|2022-02-23 14:35:00|1791.6|1788.6|1793.6|1790.6|1793.6|1790.6|1791.6|1788.6|124
1645627200000|2022-02-23 14:40:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1790.6|1787.6|129
1645627500000|2022-02-23 14:45:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|179
1645627800000|2022-02-23 14:50:00|||||||||129
1645628100000|2022-02-23 14:55:00|1793.6|1790.6|1788.6|1785.6|1793.6|1790.6|1788.6|1785.1|490
1645628400000|2022-02-23 15:00:00|1789.6|1786.6|1789.6|1786.6|1790.6|1787.6|1788.6|1785.6|85
1645628700000|2022-02-23 15:05:00|1788.6|1785.6|1786.6|1783.6|1788.6|1785.6|1785.6|1782.6|425
1645629000000|2022-02-23 15:10:00|1787.6|1784.6|1785.6|1782.6|1787.6|1784.6|1785.6|1782.6|257
1645629300000|2022-02-23 15:15:00|1786.6|1783.6|1787.6|1784.6|1788.6|1785.6|1786.6|1783.6|89
1645629600000|2022-02-23 15:20:00|1786.6|1783.6|1787.6|1784.6|1787.6|1784.6|1786.6|1783.6|168
1645629900000|2022-02-23 15:25:00|1786.6|1783.6|1786.6|1783.6|1787.6|1784.6|1786.6|1783.6|375
1645630200000|2022-02-23 15:30:00|1787.6|1784.6|1786.6|1783.6|1787.6|1784.6|1786.6|1783.6|88
1645630500000|2022-02-23 15:35:00|1787.6|1784.6|1789.6|1786.6|1789.6|1786.6|1787.6|1784.6|70
1645630800000|2022-02-23 15:40:00|1788.6|1785.6|1789.6|1786.6|1790.6|1787.6|1788.6|1785.6|271
1645631100000|2022-02-23 15:45:00|1790.6|1787.6|1789.6|1786.6|1790.6|1787.6|1788.6|1785.6|251
1645631400000|2022-02-23 15:50:00|1788.6|1785.6|1790.6|1787.6|1790.6|1787.6|1788.6|1785.6|34
1645631700000|2022-02-23 15:55:00|1788.6|1785.6|1790.6|1787.6|1790.6|1787.6|1788.6|1785.6|84
1645632000000|2022-02-23 16:00:00|1790.1|1787.1|1790.6|1787.6|1790.6|1787.6|1789.6|1786.6|45
1645632300000|2022-02-23 16:05:00|1789.6|1786.6|1789.6|1786.6|1790.6|1787.6|1789.6|1786.6|134
1645632600000|2022-02-23 16:10:00|||||||||216
1645632900000|2022-02-23 16:15:00|1788.6|1785.6|1786.6|1783.6|1788.6|1785.6|1786.6|1783.6|205
1645633200000|2022-02-23 16:20:00|1785.6|1782.6|1784.6|1781.6|1785.6|1782.6|1784.6|1781.6|300
1645633500000|2022-02-23 16:25:00|1785.6|1782.6|1787.6|1784.6|1787.6|1784.6|1785.6|1782.6|295
1645633800000|2022-02-23 16:30:00|1788.6|1785.6|1788.6|1785.6|1789.6|1786.6|1787.6|1784.6|296
1645634100000|2022-02-23 16:35:00|1789.6|1786.6|1787.5|1784.5|1790.5|1787.5|1786.6|1783.6|450
1645634400000|2022-02-23 16:40:00|1788.5|1785.5|1786.5|1783.5|1788.5|1785.5|1785.5|1782.5|662
1645634700000|2022-02-23 16:45:00|1786.6|1783.6|1788.5|1785.5|1788.5|1785.5|1786.5|1783.5|254
1645635000000|2022-02-23 16:50:00|1787.5|1784.5|1787.5|1784.5|1787.5|1784.5|1787.5|1784.5|30
1645635300000|2022-02-23 16:55:00|1786.5|1783.5|1787.5|1784.5|1787.5|1784.5|1785.5|1782.5|253
1645635600000|2022-02-23 17:00:00|1786.5|1783.5|1787.5|1784.5|1787.5|1784.5|1786.5|1783.5|93
1645635900000|2022-02-23 17:05:00|1788.5|1785.5|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|82
1645636200000|2022-02-23 17:10:00|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|510
1645636500000|2022-02-23 17:15:00|1787.5|1784.5|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|323
1645636800000|2022-02-23 17:20:00|1786.5|1783.5|1786.5|1783.5|1786.5|1783.5|1786.5|1783.5|305
1645637100000|2022-02-23 17:25:00|1787.5|1784.5|1788.5|1785.5|1788.5|1785.5|1787.5|1784.5|263
1645637400000|2022-02-23 17:30:00|1787.5|1784.5|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|122
1645637700000|2022-02-23 17:35:00|||||||||65
1645638000000|2022-02-23 17:40:00|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|1787.5|1784.5|156
1645638300000|2022-02-23 17:45:00|||||||||137
1645638600000|2022-02-23 17:50:00|1789.5|1786.5|1789.5|1786.5|1790.5|1787.5|1789.5|1786.5|1944
1645638900000|2022-02-23 17:55:00|1788.6|1785.6|1789.5|1786.5|1790.5|1787.5|1788.5|1785.5|879
1645691400000|2022-02-24 08:30:00|1807.3|1804.3|1812.3|1809.3|1813.3|1810.3|1805.3|1802.3|2383
1645691700000|2022-02-24 08:35:00|1811.3|1808.3|1811.3|1808.3|1815.3|1812.3|1811.3|1808.3|977
1645692000000|2022-02-24 08:40:00|1810.8|1807.8|1811.3|1808.3|1811.8|1808.8|1809.3|1806.3|1109
1645692300000|2022-02-24 08:45:00|1813.3|1810.3|1812.3|1809.3|1813.3|1810.3|1811.3|1808.3|539
1645692600000|2022-02-24 08:50:00|1812.8|1809.8|1815.3|1812.3|1815.3|1812.3|1812.3|1809.3|403
1645692900000|2022-02-24 08:55:00|1814.8|1811.8|1813.3|1810.3|1815.3|1812.3|1812.8|1809.8|356
1645693200000|2022-02-24 09:00:00|1814.3|1811.3|1813.3|1810.3|1814.3|1811.3|1813.3|1810.3|150
1645693500000|2022-02-24 09:05:00|1813.8|1810.8|1815.3|1812.3|1815.3|1812.3|1813.3|1810.3|262
1645693800000|2022-02-24 09:10:00|1814.8|1811.8|1813.3|1810.3|1815.3|1812.3|1813.2|1810.2|478
1645694100000|2022-02-24 09:15:00|1812.3|1809.3|1811.2|1808.2|1812.8|1809.8|1811.2|1808.2|201
1645694400000|2022-02-24 09:20:00|1812.2|1809.2|1812.2|1809.2|1813.2|1810.2|1812.2|1809.2|82
1645694700000|2022-02-24 09:25:00|1813.2|1810.2|1815.2|1812.2|1815.3|1812.3|1813.2|1810.2|301
1645695000000|2022-02-24 09:30:00|1814.2|1811.2|1815.2|1812.2|1815.2|1812.2|1814.2|1811.2|126
1645695300000|2022-02-24 09:35:00|||||||||74
1645695600000|2022-02-24 09:40:00|1816.2|1813.2|1816.2|1813.2|1816.2|1813.2|1816.2|1813.2|185
1645695900000|2022-02-24 09:45:00|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|564
1645696200000|2022-02-24 09:50:00|1816.7|1813.7|1817.2|1814.2|1818.2|1815.2|1816.2|1813.2|358
1645696500000|2022-02-24 09:55:00|1817.7|1814.7|1818.2|1815.2|1818.2|1815.2|1817.2|1814.2|325
1645696800000|2022-02-24 10:00:00|1817.7|1814.7|1818.7|1815.7|1818.7|1815.7|1817.2|1814.2|140
1645697100000|2022-02-24 10:05:00|1818.2|1815.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|583
1645697400000|2022-02-24 10:10:00|1821.2|1818.2|1821.2|1818.2|1821.2|1818.2|1821.2|1818.2|904
1645697700000|2022-02-24 10:15:00|1820.2|1817.2|1823.7|1820.7|1824.2|1821.2|1820.2|1817.2|594
1645698000000|2022-02-24 10:20:00|1823.2|1820.2|1828.2|1825.2|1828.2|1825.2|1823.2|1820.2|939
1645698300000|2022-02-24 10:25:00|1829.2|1826.2|1829.2|1826.2|1830.2|1827.2|1828.2|1825.2|1194
1645698600000|2022-02-24 10:30:00|1830.2|1827.2|1831.2|1828.2|1834.2|1831.2|1829.2|1826.2|629
1645698900000|2022-02-24 10:35:00|1830.2|1827.2|1828.2|1825.2|1830.2|1827.2|1828.2|1825.2|429
1645699200000|2022-02-24 10:40:00|1827.2|1824.2|1828.2|1825.2|1828.2|1825.2|1826.2|1823.2|320
1645699500000|2022-02-24 10:45:00|1827.2|1824.2|1827.2|1824.2|1827.2|1824.2|1827.2|1824.2|140
1645699800000|2022-02-24 10:50:00|1826.2|1823.2|1827.2|1824.2|1828.2|1825.2|1826.2|1823.2|182
1645700100000|2022-02-24 10:55:00|1828.2|1825.2|1827.2|1824.2|1828.7|1825.7|1826.7|1823.7|126
1645700400000|2022-02-24 11:00:00|1826.7|1823.7|1829.2|1826.2|1829.2|1826.2|1826.7|1823.7|267
1645700700000|2022-02-24 11:05:00|1828.7|1825.7|1830.2|1827.2|1830.2|1827.2|1828.2|1825.2|397
1645701000000|2022-02-24 11:10:00|1829.7|1826.7|1831.2|1828.2|1831.2|1828.2|1828.2|1825.2|390
1645701300000|2022-02-24 11:15:00|1830.2|1827.2|1826.2|1823.2|1830.2|1827.2|1826.2|1823.2|492
1645701600000|2022-02-24 11:20:00|1827.2|1824.2|1827.2|1824.2|1828.2|1825.2|1827.2|1824.2|138
1645701900000|2022-02-24 11:25:00|1828.2|1825.2|1825.2|1822.2|1828.2|1825.2|1825.2|1822.2|427
1645702200000|2022-02-24 11:30:00|1826.2|1823.2|1824.2|1821.2|1826.7|1823.7|1824.2|1821.2|299
1645702500000|2022-02-24 11:35:00|1823.2|1820.2|1823.2|1820.2|1823.7|1820.7|1820.2|1817.2|541
1645702800000|2022-02-24 11:40:00|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|1823.2|1820.2|272
1645703100000|2022-02-24 11:45:00|1825.2|1822.2|1828.2|1825.2|1829.2|1826.2|1824.2|1821.2|337
1645703400000|2022-02-24 11:50:00|1827.7|1824.7|1827.2|1824.2|1830.2|1827.2|1827.2|1824.2|471
1645703700000|2022-02-24 11:55:00|1826.2|1823.2|1826.2|1823.2|1827.2|1824.2|1825.2|1822.2|270
1645704000000|2022-02-24 12:00:00|1825.2|1822.2|1823.2|1820.2|1826.2|1823.2|1823.2|1820.2|771
1645704300000|2022-02-24 12:05:00|1822.2|1819.2|1821.2|1818.2|1823.2|1820.2|1821.2|1818.2|436
1645704600000|2022-02-24 12:10:00|1820.2|1817.2|1817.2|1814.2|1820.2|1817.2|1817.2|1814.2|590
1645704900000|2022-02-24 12:15:00|1818.2|1815.2|1818.2|1815.2|1820.2|1817.2|1818.2|1815.2|800
1645705200000|2022-02-24 12:20:00|1817.2|1814.2|1813.7|1810.7|1817.2|1814.2|1813.2|1810.2|180
1645705500000|2022-02-24 12:25:00|1813.2|1810.2|1814.2|1811.2|1816.2|1813.2|1812.2|1809.2|304
1645705800000|2022-02-24 12:30:00|1815.2|1812.2|1814.2|1811.2|1815.2|1812.2|1812.2|1809.2|272
1645706100000|2022-02-24 12:35:00|1813.2|1810.2|1812.2|1809.2|1814.2|1811.2|1812.2|1809.2|175
1645706400000|2022-02-24 12:40:00|1811.2|1808.2|1812.2|1809.2|1812.2|1809.2|1810.2|1807.2|603
1645706700000|2022-02-24 12:45:00|1811.2|1808.2|1811.2|1808.2|1812.2|1809.2|1811.2|1808.2|297
1645707000000|2022-02-24 12:50:00|1811.7|1808.7|1812.2|1809.2|1812.2|1809.2|1811.2|1808.2|364
1645707300000|2022-02-24 12:55:00|1813.2|1810.2|1815.2|1812.2|1815.2|1812.2|1813.2|1810.2|248
1645707600000|2022-02-24 13:00:00|1816.2|1813.2|1818.2|1815.2|1818.2|1815.2|1814.2|1811.2|507
1645707900000|2022-02-24 13:05:00|1819.2|1816.2|1816.2|1813.2|1819.2|1816.2|1816.2|1813.2|411
1645708200000|2022-02-24 13:10:00|1817.2|1814.2|1818.2|1815.2|1819.2|1816.2|1817.2|1814.2|546
1645708500000|2022-02-24 13:15:00|1819.2|1816.2|1815.7|1812.7|1819.2|1816.2|1815.2|1812.2|999
1645708800000|2022-02-24 13:20:00|1816.2|1813.2|1815.7|1812.7|1816.2|1813.2|1812.2|1809.2|594
1645709100000|2022-02-24 13:25:00|1815.2|1812.2|1820.2|1817.2|1821.2|1818.2|1815.2|1812.2|630
1645709400000|2022-02-24 13:30:00|1821.2|1818.2|1816.2|1813.2|1822.2|1819.2|1815.2|1812.2|777
1645709700000|2022-02-24 13:35:00|1815.2|1812.2|1818.2|1815.2|1819.1|1816.1|1815.2|1812.2|309
1645710000000|2022-02-24 13:40:00|1819.2|1816.2|1819.2|1816.2|1822.2|1819.2|1818.2|1815.2|678
1645710300000|2022-02-24 13:45:00|1819.7|1816.7|1817.2|1814.2|1819.7|1816.7|1817.2|1814.2|303
1645710600000|2022-02-24 13:50:00|1818.2|1815.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|195
1645710900000|2022-02-24 13:55:00|1821.2|1818.2|1825.1|1822.1|1826.1|1823.1|1821.2|1818.2|390
1645711200000|2022-02-24 14:00:00|1825.2|1822.2|1822.7|1819.7|1826.2|1823.2|1822.2|1819.2|999
1645711500000|2022-02-24 14:05:00|1821.2|1818.2|1818.2|1815.2|1821.2|1818.2|1818.2|1815.2|337
1645711800000|2022-02-24 14:10:00|1818.7|1815.7|1818.7|1815.7|1819.2|1816.2|1818.2|1815.2|176
1645712100000|2022-02-24 14:15:00|1818.2|1815.2|1818.1|1815.1|1818.6|1815.6|1817.1|1814.1|139
1645712400000|2022-02-24 14:20:00|1817.1|1814.1|1817.1|1814.1|1818.1|1815.1|1817.1|1814.1|261
1645712700000|2022-02-24 14:25:00|1818.1|1815.1|1817.1|1814.1|1818.1|1815.1|1816.1|1813.1|204
1645713000000|2022-02-24 14:30:00|1818.1|1815.1|1815.1|1812.1|1818.1|1815.1|1814.1|1811.1|458
1645713300000|2022-02-24 14:35:00|1816.1|1813.1|1812.1|1809.1|1816.1|1813.1|1811.1|1808.1|669
1645713600000|2022-02-24 14:40:00|1813.1|1810.1|1808.1|1805.1|1813.1|1810.1|1807.1|1804.1|1526
1645713900000|2022-02-24 14:45:00|1808.6|1805.6|1802.1|1799.1|1809.1|1806.1|1801.1|1798.1|1038
1645714200000|2022-02-24 14:50:00|1800.1|1797.1|1796.1|1793.1|1800.1|1797.1|1795.1|1792.1|2974
1645714500000|2022-02-24 14:55:00|1797.1|1794.1|1788.1|1785.1|1797.1|1794.1|1788.1|1785.1|1494
1645714800000|2022-02-24 15:00:00|1789.1|1786.1|1787.1|1784.1|1791.1|1788.1|1786.6|1783.6|1236
1645715100000|2022-02-24 15:05:00|1786.1|1783.1|1800.6|1797.6|1801.1|1798.1|1786.1|1783.1|984
1645715400000|2022-02-24 15:10:00|1801.1|1798.1|1800.1|1797.1|1802.1|1799.1|1799.1|1796.1|921
1645715700000|2022-02-24 15:15:00|1800.6|1797.6|1798.1|1795.1|1803.6|1800.6|1798.1|1795.1|910
1645716000000|2022-02-24 15:20:00|1799.1|1796.1|1800.1|1797.1|1800.1|1797.1|1798.1|1795.1|497
1645716300000|2022-02-24 15:25:00|1799.1|1796.1|1795.1|1792.1|1800.1|1797.1|1795.1|1792.1|251
1645716600000|2022-02-24 15:30:00|1796.1|1793.1|1799.1|1796.1|1800.1|1797.1|1795.1|1792.1|295
1645716900000|2022-02-24 15:35:00|1798.1|1795.1|1799.1|1796.1|1802.1|1799.1|1798.1|1795.1|563
1645717200000|2022-02-24 15:40:00|1800.1|1797.1|1794.1|1791.1|1800.1|1797.1|1793.6|1790.6|389
1645717500000|2022-02-24 15:45:00|1793.1|1790.1|1796.1|1793.1|1799.6|1796.6|1790.1|1787.1|805
1645717800000|2022-02-24 15:50:00|1795.1|1792.1|1798.1|1795.1|1798.1|1795.1|1795.1|1792.1|686
1645718100000|2022-02-24 15:55:00|1799.1|1796.1|1799.1|1796.1|1800.1|1797.1|1797.1|1794.1|402
1645718400000|2022-02-24 16:00:00|1798.1|1795.1|1802.1|1799.1|1802.1|1799.1|1798.1|1795.1|580
1645718700000|2022-02-24 16:05:00|1803.1|1800.1|1804.1|1801.1|1805.1|1802.1|1803.1|1800.1|403
1645719000000|2022-02-24 16:10:00|1803.1|1800.1|1802.1|1799.1|1804.1|1801.1|1802.1|1799.1|507
1645719300000|2022-02-24 16:15:00|1803.1|1800.1|1803.1|1800.1|1805.1|1802.1|1802.1|1799.1|489
1645719600000|2022-02-24 16:20:00|1804.1|1801.1|1806.1|1803.1|1806.1|1803.1|1802.1|1799.1|790
1645719900000|2022-02-24 16:25:00|1805.1|1802.1|1801.1|1798.1|1805.1|1802.1|1801.1|1798.1|571
1645720200000|2022-02-24 16:30:00|1800.1|1797.1|1801.1|1798.1|1801.1|1798.1|1800.1|1797.1|208
1645720500000|2022-02-24 16:35:00|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|1801.1|1798.1|323
1645720800000|2022-02-24 16:40:00|1803.1|1800.1|1802.1|1799.1|1804.1|1801.1|1802.1|1799.1|291
1645721100000|2022-02-24 16:45:00|1802.6|1799.6|1800.1|1797.1|1803.1|1800.1|1798.1|1795.1|334
1645721400000|2022-02-24 16:50:00|1799.1|1796.1|1799.1|1796.1|1800.1|1797.1|1799.1|1796.1|588
1645721700000|2022-02-24 16:55:00|1800.1|1797.1|1798.1|1795.1|1800.1|1797.1|1795.1|1792.1|495
1645722000000|2022-02-24 17:00:00|1797.1|1794.1|1794.1|1791.1|1797.1|1794.1|1793.1|1790.1|571
1645722300000|2022-02-24 17:05:00|1793.6|1790.6|1792.1|1789.1|1794.1|1791.1|1792.1|1789.1|620
1645722600000|2022-02-24 17:10:00|1791.1|1788.1|1792.1|1789.1|1793.1|1790.1|1791.1|1788.1|393
1645722900000|2022-02-24 17:15:00|1791.1|1788.1|1795.1|1792.1|1795.1|1792.1|1791.1|1788.1|555
1645723200000|2022-02-24 17:20:00|1794.1|1791.1|1795.1|1792.1|1796.1|1793.1|1793.1|1790.1|901
1645723500000|2022-02-24 17:25:00|1796.1|1793.1|1795.1|1792.1|1796.1|1793.1|1795.1|1792.1|167
1645723800000|2022-02-24 17:30:00|1794.1|1791.1|1792.1|1789.1|1795.1|1792.1|1792.1|1789.1|270
1645724100000|2022-02-24 17:35:00|1791.1|1788.1|1793.1|1790.1|1794.1|1791.1|1791.1|1788.1|399
1645724400000|2022-02-24 17:40:00|1792.1|1789.1|1792.1|1789.1|1793.1|1790.1|1791.1|1788.1|449
1645724700000|2022-02-24 17:45:00|1791.1|1788.1|1792.1|1789.1|1793.1|1790.1|1790.1|1787.1|377
1645725000000|2022-02-24 17:50:00|1793.1|1790.1|1791.1|1788.1|1798.1|1795.1|1790.1|1787.1|4311
1645725300000|2022-02-24 17:55:00|1790.1|1787.1|1786.6|1783.6|1791.1|1788.1|1786.6|1783.6|1404
1645777800000|2022-02-25 08:30:00|1795.9|1792.9|1793.9|1790.9|1797.9|1794.9|1790.9|1787.9|628
1645778100000|2022-02-25 08:35:00|1793.4|1790.4|1791.9|1788.9|1793.4|1790.4|1787.4|1784.4|675
1645778400000|2022-02-25 08:40:00|1791.4|1788.4|1780.9|1777.9|1791.9|1788.9|1779.9|1776.9|741
1645778700000|2022-02-25 08:45:00|1781.4|1778.4|1775.9|1772.9|1781.9|1778.9|1774.9|1771.9|779
1645779000000|2022-02-25 08:50:00|1776.9|1773.9|1779.4|1776.4|1779.9|1776.9|1775.9|1772.9|310
1645779300000|2022-02-25 08:55:00|1779.9|1776.9|1778.9|1775.9|1780.4|1777.4|1777.9|1774.9|250
1645779600000|2022-02-25 09:00:00|1780.9|1777.9|1776.9|1773.9|1780.9|1777.9|1776.9|1773.9|211
1645779900000|2022-02-25 09:05:00|1775.9|1772.9|1772.9|1769.9|1775.9|1772.9|1772.9|1769.9|557
1645780200000|2022-02-25 09:10:00|1773.9|1770.9|1770.9|1767.9|1773.9|1770.9|1768.9|1765.9|539
1645780500000|2022-02-25 09:15:00|1769.9|1766.9|1772.9|1769.9|1772.9|1769.9|1769.9|1766.9|102
1645780800000|2022-02-25 09:20:00|1771.9|1768.9|1774.9|1771.9|1775.9|1772.9|1771.4|1768.4|229
1645781100000|2022-02-25 09:25:00|1773.9|1770.9|1772.9|1769.9|1774.9|1771.9|1772.9|1769.9|94
1645781400000|2022-02-25 09:30:00|1771.9|1768.9|1772.9|1769.9|1772.9|1769.9|1771.9|1768.9|167
1645781700000|2022-02-25 09:35:00|1773.9|1770.9|1773.9|1770.9|1775.9|1772.9|1773.9|1770.9|90
1645782000000|2022-02-25 09:40:00|1773.4|1770.4|1774.9|1771.9|1774.9|1771.9|1773.4|1770.4|133
1645782300000|2022-02-25 09:45:00|1773.9|1770.9|1772.9|1769.9|1773.9|1770.9|1772.9|1769.9|232
1645782600000|2022-02-25 09:50:00|1771.9|1768.9|1771.9|1768.9|1772.9|1769.9|1771.9|1768.9|141
1645782900000|2022-02-25 09:55:00|||||||||95
1645783200000|2022-02-25 10:00:00|1770.9|1767.9|1769.9|1766.9|1771.9|1768.9|1769.9|1766.9|299
1645783500000|2022-02-25 10:05:00|1769.4|1766.4|1769.9|1766.9|1770.9|1767.9|1769.4|1766.4|272
1645783800000|2022-02-25 10:10:00|1768.9|1765.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|158
1645784100000|2022-02-25 10:15:00|1768.9|1765.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|73
1645784400000|2022-02-25 10:20:00|1768.9|1765.9|1768.9|1765.9|1769.9|1766.9|1768.9|1765.9|248
1645784700000|2022-02-25 10:25:00|1769.9|1766.9|1769.9|1766.9|1769.9|1766.9|1768.9|1765.9|138
1645785000000|2022-02-25 10:30:00|1768.9|1765.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|81
1645785300000|2022-02-25 10:35:00|1768.9|1765.9|1769.9|1766.9|1771.9|1768.9|1768.9|1765.9|307
1645785600000|2022-02-25 10:40:00|1768.9|1765.9|1768.9|1765.9|1769.9|1766.9|1768.9|1765.9|262
1645785900000|2022-02-25 10:45:00|1767.9|1764.9|1768.9|1765.9|1768.9|1765.9|1767.9|1764.9|127
1645786200000|2022-02-25 10:50:00|1769.9|1766.9|1770.9|1767.9|1771.9|1768.9|1769.9|1766.9|171
1645786500000|2022-02-25 10:55:00|1769.9|1766.9|1769.9|1766.9|1770.9|1767.9|1768.9|1765.9|104
1645786800000|2022-02-25 11:00:00|1768.9|1765.9|1771.9|1768.9|1772.9|1769.9|1768.9|1765.9|342
1645787100000|2022-02-25 11:05:00|1770.9|1767.9|1771.9|1768.9|1771.9|1768.9|1770.9|1767.9|235
1645787400000|2022-02-25 11:10:00|1770.9|1767.9|1770.9|1767.9|1771.9|1768.9|1769.9|1766.9|173
1645787700000|2022-02-25 11:15:00|1769.9|1766.9|1769.9|1766.9|1769.9|1766.9|1768.9|1765.9|360
1645788000000|2022-02-25 11:20:00|1768.9|1765.9|1767.9|1764.9|1769.9|1766.9|1767.9|1764.9|222
1645788300000|2022-02-25 11:25:00|1766.9|1763.9|1766.9|1763.9|1768.9|1765.9|1766.9|1763.9|357
1645788600000|2022-02-25 11:30:00|1767.9|1764.9|1770.9|1767.9|1770.9|1767.9|1767.9|1764.9|213
1645788900000|2022-02-25 11:35:00|1771.9|1768.9|1770.9|1767.9|1772.9|1769.9|1770.9|1767.9|208
1645789200000|2022-02-25 11:40:00|1769.9|1766.9|1770.9|1767.9|1772.9|1769.9|1769.9|1766.9|495
1645789500000|2022-02-25 11:45:00|1771.9|1768.9|1773.9|1770.9|1774.9|1771.9|1771.9|1768.9|121
1645789800000|2022-02-25 11:50:00|1773.4|1770.4|1774.9|1771.9|1774.9|1771.9|1773.4|1770.4|91
1645790100000|2022-02-25 11:55:00|1773.9|1770.9|1773.9|1770.9|1774.9|1771.9|1773.9|1770.9|63
1645790400000|2022-02-25 12:00:00|1774.9|1771.9|1776.4|1773.4|1777.4|1774.4|1773.9|1770.9|483
1645790700000|2022-02-25 12:05:00|1775.9|1772.9|1776.9|1773.9|1776.9|1773.9|1775.9|1772.9|47
1645791000000|2022-02-25 12:10:00|1777.9|1774.9|1778.9|1775.9|1778.9|1775.9|1776.9|1773.9|202
1645791300000|2022-02-25 12:15:00|1777.9|1774.9|1776.9|1773.9|1778.9|1775.9|1776.9|1773.9|229
1645791600000|2022-02-25 12:20:00|1777.9|1774.9|1778.9|1775.9|1779.9|1776.9|1777.9|1774.9|212
1645791900000|2022-02-25 12:25:00|1779.9|1776.9|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|384
1645792200000|2022-02-25 12:30:00|1776.9|1773.9|1779.9|1776.9|1779.9|1776.9|1776.9|1773.9|78
1645792500000|2022-02-25 12:35:00|1780.9|1777.9|1781.9|1778.9|1781.9|1778.9|1779.9|1776.9|209
1645792800000|2022-02-25 12:40:00|1782.9|1779.9|1781.9|1778.9|1782.9|1779.9|1781.9|1778.9|592
1645793100000|2022-02-25 12:45:00|1780.9|1777.9|1781.9|1778.9|1782.9|1779.9|1779.9|1776.9|162
1645793400000|2022-02-25 12:50:00|1780.9|1777.9|1783.9|1780.9|1783.9|1780.9|1779.9|1776.9|335
1645793700000|2022-02-25 12:55:00|1784.9|1781.9|1783.4|1780.4|1784.9|1781.9|1781.9|1778.9|317
1645794000000|2022-02-25 13:00:00|1781.9|1778.9|1782.9|1779.9|1784.9|1781.9|1779.9|1776.9|398
1645794300000|2022-02-25 13:05:00|1783.4|1780.4|1781.9|1778.9|1784.9|1781.9|1781.9|1778.9|413
1645794600000|2022-02-25 13:10:00|1782.9|1779.9|1781.9|1778.9|1783.9|1780.9|1781.9|1778.9|573
1645794900000|2022-02-25 13:15:00|1780.9|1777.9|1782.9|1779.9|1783.9|1780.9|1780.9|1777.9|283
1645795200000|2022-02-25 13:20:00|1781.9|1778.9|1779.9|1776.9|1782.9|1779.9|1779.9|1776.9|283
1645795500000|2022-02-25 13:25:00|1778.9|1775.9|1776.9|1773.9|1778.9|1775.9|1776.4|1773.4|244
1645795800000|2022-02-25 13:30:00|1775.4|1772.4|1775.9|1772.9|1776.9|1773.9|1774.9|1771.9|233
1645796100000|2022-02-25 13:35:00|1776.9|1773.9|1777.9|1774.9|1778.9|1775.9|1775.9|1772.9|552
1645796400000|2022-02-25 13:40:00|1776.9|1773.9|1779.9|1776.9|1779.9|1776.9|1776.9|1773.9|399
1645796700000|2022-02-25 13:45:00|1779.4|1776.4|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|84
1645797000000|2022-02-25 13:50:00|1778.9|1775.9|1775.9|1772.9|1778.9|1775.9|1775.9|1772.9|463
1645797300000|2022-02-25 13:55:00|1774.9|1771.9|1775.9|1772.9|1775.9|1772.9|1774.9|1771.9|660
1645797600000|2022-02-25 14:00:00|1774.9|1771.9|1775.9|1772.9|1776.9|1773.9|1774.9|1771.9|499
1645797900000|2022-02-25 14:05:00|1774.9|1771.9|1772.9|1769.9|1774.9|1771.9|1771.9|1768.9|331
1645798200000|2022-02-25 14:10:00|1771.9|1768.9|1771.9|1768.9|1772.9|1769.9|1771.9|1768.9|61
1645798500000|2022-02-25 14:15:00|1770.9|1767.9|1771.9|1768.9|1773.9|1770.9|1770.9|1767.9|358
1645798800000|2022-02-25 14:20:00|1770.9|1767.9|1770.9|1767.9|1770.9|1767.9|1770.9|1767.9|189
1645799100000|2022-02-25 14:25:00|1769.9|1766.9|1769.9|1766.9|1770.9|1767.9|1769.9|1766.9|273
1645799400000|2022-02-25 14:30:00|1770.9|1767.9|1769.9|1766.9|1770.9|1767.9|1768.9|1765.9|297
1645799700000|2022-02-25 14:35:00|1768.9|1765.9|1768.9|1765.9|1769.9|1766.9|1766.9|1763.9|572
1645800000000|2022-02-25 14:40:00|1767.9|1764.9|1770.9|1767.9|1772.4|1769.4|1767.9|1764.9|615
1645800300000|2022-02-25 14:45:00|1769.9|1766.9|1766.9|1763.9|1770.9|1767.9|1766.9|1763.9|240
1645800600000|2022-02-25 14:50:00|1765.9|1762.9|1765.9|1762.9|1768.9|1765.9|1765.9|1762.9|675
1645800900000|2022-02-25 14:55:00|1766.9|1763.9|1766.9|1763.9|1767.9|1764.9|1765.9|1762.9|318
1645801200000|2022-02-25 15:00:00|1765.9|1762.9|1767.9|1764.9|1769.4|1766.4|1765.9|1762.9|785
1645801500000|2022-02-25 15:05:00|1767.4|1764.4|1765.9|1762.9|1767.9|1764.9|1765.9|1762.9|244
1645801800000|2022-02-25 15:10:00|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|255
1645802100000|2022-02-25 15:15:00|1765.9|1762.9|1764.9|1761.9|1765.9|1762.9|1764.9|1761.9|353
1645802400000|2022-02-25 15:20:00|1763.9|1760.9|1765.9|1762.9|1765.9|1762.9|1763.9|1760.9|437
1645802700000|2022-02-25 15:25:00|1766.9|1763.9|1765.9|1762.9|1766.9|1763.9|1764.9|1761.9|464
1645803000000|2022-02-25 15:30:00|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|169
1645803300000|2022-02-25 15:35:00|1763.9|1760.9|1762.9|1759.9|1763.9|1760.9|1761.9|1758.9|545
1645803600000|2022-02-25 15:40:00|1763.9|1760.9|1764.9|1761.9|1764.9|1761.9|1761.9|1758.9|455
1645803900000|2022-02-25 15:45:00|1763.9|1760.9|1763.9|1760.9|1764.9|1761.9|1763.9|1760.9|200
1645804200000|2022-02-25 15:50:00|1762.9|1759.9|1764.9|1761.9|1765.9|1762.9|1762.9|1759.9|426
1645804500000|2022-02-25 15:55:00|1763.9|1760.9|1763.9|1760.9|1764.9|1761.9|1763.9|1760.9|358
1645804800000|2022-02-25 16:00:00|1764.9|1761.9|1765.9|1762.9|1765.9|1762.9|1763.9|1760.9|662
1645805100000|2022-02-25 16:05:00|1766.9|1763.9|1766.9|1763.9|1766.9|1763.9|1765.9|1762.9|633
1645805400000|2022-02-25 16:10:00|1766.4|1763.4|1764.9|1761.9|1766.4|1763.4|1764.9|1761.9|421
1645805700000|2022-02-25 16:15:00|1763.9|1760.9|1764.9|1761.9|1764.9|1761.9|1763.9|1760.9|556
1645806000000|2022-02-25 16:20:00|1763.9|1760.9|1762.9|1759.9|1763.9|1760.9|1762.9|1759.9|305
1645806300000|2022-02-25 16:25:00|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|609
1645806600000|2022-02-25 16:30:00|1761.8|1758.8|1761.8|1758.8|1761.9|1758.9|1761.8|1758.8|346
1645806900000|2022-02-25 16:35:00|||||||||855
1645807200000|2022-02-25 16:40:00|1762.8|1759.8|1762.8|1759.8|1762.8|1759.8|1762.8|1759.8|120
1645807500000|2022-02-25 16:45:00|||||||||286
1645807800000|2022-02-25 16:50:00|1762.3|1759.3|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|261
1645808100000|2022-02-25 16:55:00|1760.9|1757.9|1759.9|1756.9|1761.3|1758.3|1759.9|1756.9|531
1645808400000|2022-02-25 17:00:00|1760.9|1757.9|1760.9|1757.9|1760.9|1757.9|1760.8|1757.8|366
1645808700000|2022-02-25 17:05:00|1761.9|1758.9|1761.8|1758.8|1762.9|1759.9|1761.8|1758.8|519
1645809000000|2022-02-25 17:10:00|1760.8|1757.8|1760.8|1757.8|1760.8|1757.8|1760.8|1757.8|228
1645809300000|2022-02-25 17:15:00|1759.9|1756.9|1759.8|1756.8|1759.9|1756.9|1759.8|1756.8|295
1645809600000|2022-02-25 17:20:00|||||||||211
1645809900000|2022-02-25 17:25:00|1758.9|1755.9|1757.9|1754.9|1758.9|1755.9|1757.9|1754.9|565
1645810200000|2022-02-25 17:30:00|1758.9|1755.9|1759.9|1756.9|1759.9|1756.9|1757.9|1754.9|471
1645810500000|2022-02-25 17:35:00|1758.9|1755.9|1758.4|1755.4|1758.9|1755.9|1757.9|1754.9|614
1645810800000|2022-02-25 17:40:00|1757.9|1754.9|1757.9|1754.9|1758.9|1755.9|1757.9|1754.9|323
1645811100000|2022-02-25 17:45:00|1758.9|1755.9|1760.9|1757.9|1760.9|1757.9|1757.9|1754.9|777
1645811400000|2022-02-25 17:50:00|1762.9|1759.9|1762.9|1759.9|1764.9|1761.9|1759.9|1756.9|2829
1645811700000|2022-02-25 17:55:00|1763.8|1760.8|1765.3|1762.3|1767.8|1764.8|1762.9|1759.9|2169
1646037000000|2022-02-28 08:30:00|1775.2|1772.2|1771.2|1768.2|1777.2|1774.2|1771.2|1768.2|960
1646037300000|2022-02-28 08:35:00|1772.2|1769.2|1770.2|1767.2|1773.2|1770.2|1769.2|1766.2|583
1646037600000|2022-02-28 08:40:00|1769.2|1766.2|1765.2|1762.2|1769.2|1766.2|1763.2|1760.2|699
1646037900000|2022-02-28 08:45:00|1765.3|1762.3|1765.2|1762.2|1767.2|1764.2|1764.2|1761.2|174
1646038200000|2022-02-28 08:50:00|1764.7|1761.7|1764.3|1761.3|1765.3|1762.3|1764.2|1761.2|113
1646038500000|2022-02-28 08:55:00|1763.8|1760.8|1762.3|1759.3|1764.3|1761.3|1762.3|1759.3|124
1646038800000|2022-02-28 09:00:00|1762.2|1759.2|1759.3|1756.3|1762.2|1759.2|1759.3|1756.3|398
1646039100000|2022-02-28 09:05:00|1760.3|1757.3|1761.3|1758.3|1761.8|1758.8|1760.3|1757.3|197
1646039400000|2022-02-28 09:10:00|1760.8|1757.8|1761.3|1758.3|1761.3|1758.3|1760.3|1757.3|79
1646039700000|2022-02-28 09:15:00|1762.3|1759.3|1763.3|1760.3|1764.3|1761.3|1762.3|1759.3|181
1646040000000|2022-02-28 09:20:00|1762.3|1759.3|1761.3|1758.3|1762.3|1759.3|1761.3|1758.3|78
1646040300000|2022-02-28 09:25:00|||||||||31
1646040600000|2022-02-28 09:30:00|1762.3|1759.3|1763.3|1760.3|1763.3|1760.3|1761.3|1758.3|103
1646040900000|2022-02-28 09:35:00|1764.3|1761.3|1765.3|1762.3|1765.3|1762.3|1764.3|1761.3|86
1646041200000|2022-02-28 09:40:00|1764.3|1761.3|1766.3|1763.3|1767.2|1764.2|1764.3|1761.3|119
1646041500000|2022-02-28 09:45:00|1767.3|1764.3|1764.3|1761.3|1767.3|1764.3|1764.3|1761.3|94
1646041800000|2022-02-28 09:50:00|1763.4|1760.4|1764.3|1761.3|1765.3|1762.3|1762.3|1759.3|112
1646042100000|2022-02-28 09:55:00|||||||||54
1646042400000|2022-02-28 10:00:00|||||||||74
1646042700000|2022-02-28 10:05:00|1765.3|1762.3|1764.3|1761.3|1766.3|1763.3|1764.3|1761.3|68
1646043000000|2022-02-28 10:10:00|1763.3|1760.3|1760.3|1757.3|1763.3|1760.3|1760.3|1757.3|251
1646043300000|2022-02-28 10:15:00|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|44
1646043600000|2022-02-28 10:20:00|||||||||90
1646043900000|2022-02-28 10:25:00|||||||||45
1646044200000|2022-02-28 10:30:00|1760.3|1757.3|1762.2|1759.2|1762.7|1759.7|1760.3|1757.3|135
1646044500000|2022-02-28 10:35:00|1761.3|1758.3|1760.2|1757.2|1762.2|1759.2|1760.2|1757.2|236
1646044800000|2022-02-28 10:40:00|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|1758.7|1755.7|151
1646045100000|2022-02-28 10:45:00|1760.3|1757.3|1760.3|1757.3|1760.7|1757.7|1760.3|1757.3|85
1646045400000|2022-02-28 10:50:00|||||||||54
1646045700000|2022-02-28 10:55:00|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|61
1646046000000|2022-02-28 11:00:00|1759.2|1756.2|1761.2|1758.2|1761.7|1758.7|1759.2|1756.2|146
1646046300000|2022-02-28 11:05:00|1761.3|1758.3|1764.2|1761.2|1764.2|1761.2|1761.3|1758.3|92
1646046600000|2022-02-28 11:10:00|1765.2|1762.2|1768.3|1765.3|1769.3|1766.3|1764.7|1761.7|244
1646046900000|2022-02-28 11:15:00|1769.3|1766.3|1767.3|1764.3|1769.8|1766.8|1767.3|1764.3|80
1646047200000|2022-02-28 11:20:00|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|24
1646047500000|2022-02-28 11:25:00|||||||||15
1646047800000|2022-02-28 11:30:00|1767.3|1764.3|1766.2|1763.2|1767.3|1764.3|1766.2|1763.2|208
1646048100000|2022-02-28 11:35:00|1765.3|1762.3|1764.2|1761.2|1765.3|1762.3|1764.2|1761.2|121
1646048400000|2022-02-28 11:40:00|1765.2|1762.2|1765.2|1762.2|1765.2|1762.2|1765.2|1762.2|194
1646048700000|2022-02-28 11:45:00|||||||||20
1646049000000|2022-02-28 11:50:00|1766.2|1763.2|1766.2|1763.2|1767.2|1764.2|1766.2|1763.2|41
1646049300000|2022-02-28 11:55:00|1767.2|1764.2|1769.2|1766.2|1769.2|1766.2|1767.2|1764.2|290
1646049600000|2022-02-28 12:00:00|1768.3|1765.3|1769.2|1766.2|1769.2|1766.2|1768.2|1765.2|145
1646049900000|2022-02-28 12:05:00|1768.2|1765.2|1766.2|1763.2|1768.2|1765.2|1765.3|1762.3|106
1646050200000|2022-02-28 12:10:00|1765.3|1762.3|1765.3|1762.3|1766.2|1763.2|1764.3|1761.3|285
1646050500000|2022-02-28 12:15:00|1764.3|1761.3|1764.3|1761.3|1764.3|1761.3|1764.3|1761.3|36
1646050800000|2022-02-28 12:20:00|1763.3|1760.3|1763.3|1760.3|1763.3|1760.3|1763.3|1760.3|35
1646051100000|2022-02-28 12:25:00|1763.2|1760.2|1763.3|1760.3|1763.3|1760.3|1763.2|1760.2|170
1646051400000|2022-02-28 12:30:00|1764.3|1761.3|1764.2|1761.2|1764.3|1761.3|1764.2|1761.2|154
1646051700000|2022-02-28 12:35:00|1763.8|1760.8|1765.2|1762.2|1765.2|1762.2|1763.8|1760.8|95
1646052000000|2022-02-28 12:40:00|1766.2|1763.2|1766.2|1763.2|1766.2|1763.2|1766.2|1763.2|45
1646052300000|2022-02-28 12:45:00|1767.2|1764.2|1768.2|1765.2|1768.2|1765.2|1767.2|1764.2|45
1646052600000|2022-02-28 12:50:00|1767.2|1764.2|1765.2|1762.2|1767.2|1764.2|1765.2|1762.2|74
1646052900000|2022-02-28 12:55:00|1766.2|1763.2|1766.2|1763.2|1766.2|1763.2|1763.2|1760.2|214
1646053200000|2022-02-28 13:00:00|1767.2|1764.2|1767.2|1764.2|1768.2|1765.2|1765.2|1762.2|287
1646053500000|2022-02-28 13:05:00|1766.2|1763.2|1765.2|1762.2|1766.7|1763.7|1764.2|1761.2|177
1646053800000|2022-02-28 13:10:00|1764.2|1761.2|1762.2|1759.2|1764.2|1761.2|1762.2|1759.2|644
1646054100000|2022-02-28 13:15:00|1761.3|1758.3|1761.2|1758.2|1762.2|1759.2|1761.2|1758.2|691
1646054400000|2022-02-28 13:20:00|1761.3|1758.3|1762.2|1759.2|1762.2|1759.2|1761.3|1758.3|520
1646054700000|2022-02-28 13:25:00|1761.3|1758.3|1762.3|1759.3|1762.3|1759.3|1761.2|1758.2|643
1646055000000|2022-02-28 13:30:00|1761.3|1758.3|1761.3|1758.3|1761.3|1758.3|1761.3|1758.3|220
1646055300000|2022-02-28 13:35:00|1761.4|1758.4|1763.4|1760.4|1763.4|1760.4|1761.4|1758.4|137
1646055600000|2022-02-28 13:40:00|1763.3|1760.3|1764.3|1761.3|1765.3|1762.3|1763.3|1760.3|150
1646055900000|2022-02-28 13:45:00|1765.3|1762.3|1763.3|1760.3|1765.3|1762.3|1762.3|1759.3|168
1646056200000|2022-02-28 13:50:00|||||||||46
1646056500000|2022-02-28 13:55:00|1764.3|1761.3|1766.3|1763.3|1766.3|1763.3|1763.3|1760.3|129
1646056800000|2022-02-28 14:00:00|1765.3|1762.3|1767.3|1764.3|1767.3|1764.3|1765.3|1762.3|201
1646057100000|2022-02-28 14:05:00|1766.3|1763.3|1768.3|1765.3|1769.3|1766.3|1765.3|1762.3|397
1646057400000|2022-02-28 14:10:00|1768.8|1765.8|1769.3|1766.3|1769.3|1766.3|1768.3|1765.3|161
1646057700000|2022-02-28 14:15:00|1768.3|1765.3|1768.3|1765.3|1769.3|1766.3|1767.3|1764.3|135
1646058000000|2022-02-28 14:20:00|1767.8|1764.8|1772.3|1769.3|1772.3|1769.3|1767.8|1764.8|460
1646058300000|2022-02-28 14:25:00|1771.3|1768.3|1770.3|1767.3|1771.3|1768.3|1770.3|1767.3|260
1646058600000|2022-02-28 14:30:00|1771.3|1768.3|1769.3|1766.3|1771.3|1768.3|1769.3|1766.3|250
1646058900000|2022-02-28 14:35:00|1770.3|1767.3|1774.3|1771.3|1774.3|1771.3|1769.3|1766.3|388
1646059200000|2022-02-28 14:40:00|1774.2|1771.2|1776.2|1773.2|1776.3|1773.3|1774.2|1771.2|304
1646059500000|2022-02-28 14:45:00|1775.3|1772.3|1774.3|1771.3|1777.3|1774.3|1774.3|1771.3|237
1646059800000|2022-02-28 14:50:00|1775.2|1772.2|1776.3|1773.3|1776.3|1773.3|1774.3|1771.3|217
1646060100000|2022-02-28 14:55:00|1776.2|1773.2|1774.3|1771.3|1776.3|1773.3|1774.3|1771.3|408
1646060400000|2022-02-28 15:00:00|1775.2|1772.2|1772.3|1769.3|1777.2|1774.2|1771.3|1768.3|336
1646060700000|2022-02-28 15:05:00|1772.8|1769.8|1773.3|1770.3|1774.3|1771.3|1772.3|1769.3|141
1646061000000|2022-02-28 15:10:00|1772.4|1769.4|1771.3|1768.3|1772.4|1769.4|1771.3|1768.3|171
1646061300000|2022-02-28 15:15:00|1772.3|1769.3|1771.3|1768.3|1774.3|1771.3|1771.3|1768.3|210
1646061600000|2022-02-28 15:20:00|1770.3|1767.3|1769.3|1766.3|1770.3|1767.3|1768.3|1765.3|226
1646061900000|2022-02-28 15:25:00|1768.3|1765.3|1767.3|1764.3|1768.3|1765.3|1767.3|1764.3|146
1646062200000|2022-02-28 15:30:00|1766.3|1763.3|1766.3|1763.3|1767.3|1764.3|1766.3|1763.3|128
1646062500000|2022-02-28 15:35:00|1765.3|1762.3|1763.3|1760.3|1765.3|1762.3|1763.2|1760.2|468
1646062800000|2022-02-28 15:40:00|1762.3|1759.3|1763.3|1760.3|1763.3|1760.3|1762.3|1759.3|194
1646063100000|2022-02-28 15:45:00|1764.2|1761.2|1763.3|1760.3|1764.3|1761.3|1763.3|1760.3|356
1646063400000|2022-02-28 15:50:00|||||||||94
1646063700000|2022-02-28 15:55:00|1762.3|1759.3|1762.3|1759.3|1763.3|1760.3|1762.3|1759.3|316
1646064000000|2022-02-28 16:00:00|1763.3|1760.3|1763.3|1760.3|1763.3|1760.3|1762.3|1759.3|286
1646064300000|2022-02-28 16:05:00|1762.3|1759.3|1763.3|1760.3|1763.3|1760.3|1762.3|1759.3|427
1646064600000|2022-02-28 16:10:00|1762.3|1759.3|1765.3|1762.3|1765.3|1762.3|1762.3|1759.3|209
1646064900000|2022-02-28 16:15:00|1767.3|1764.3|1763.3|1760.3|1768.3|1765.3|1763.3|1760.3|195
1646065200000|2022-02-28 16:20:00|1763.2|1760.2|1764.2|1761.2|1765.3|1762.3|1762.3|1759.3|231
1646065500000|2022-02-28 16:25:00|1764.3|1761.3|1765.3|1762.3|1765.3|1762.3|1764.3|1761.3|263
1646065800000|2022-02-28 16:30:00|1764.3|1761.3|1764.3|1761.3|1765.3|1762.3|1764.3|1761.3|235
1646066100000|2022-02-28 16:35:00|1763.3|1760.3|1763.3|1760.3|1764.3|1761.3|1763.3|1760.3|397
1646066400000|2022-02-28 16:40:00|1764.2|1761.2|1763.3|1760.3|1765.2|1762.2|1763.3|1760.3|589
1646066700000|2022-02-28 16:45:00|1764.3|1761.3|1763.3|1760.3|1764.3|1761.3|1763.3|1760.3|236
1646067000000|2022-02-28 16:50:00|1763.7|1760.7|1768.2|1765.2|1768.2|1765.2|1763.3|1760.3|377
1646067300000|2022-02-28 16:55:00|1767.3|1764.3|1767.2|1764.2|1768.2|1765.2|1766.2|1763.2|263
1646067600000|2022-02-28 17:00:00|1767.7|1764.7|1765.2|1762.2|1767.7|1764.7|1763.2|1760.2|384
1646067900000|2022-02-28 17:05:00|1764.2|1761.2|1763.2|1760.2|1764.2|1761.2|1763.2|1760.2|159
1646068200000|2022-02-28 17:10:00|1764.2|1761.2|1765.2|1762.2|1766.2|1763.2|1763.2|1760.2|150
1646068500000|2022-02-28 17:15:00|1764.2|1761.2|1765.2|1762.2|1766.2|1763.2|1764.2|1761.2|229
1646068800000|2022-02-28 17:20:00|1766.2|1763.2|1768.1|1765.1|1768.1|1765.1|1766.2|1763.2|171
1646069100000|2022-02-28 17:25:00|1768.2|1765.2|1767.2|1764.2|1768.2|1765.2|1766.1|1763.1|258
1646069400000|2022-02-28 17:30:00|1767.1|1764.1|1767.2|1764.2|1768.2|1765.2|1766.2|1763.2|250
1646069700000|2022-02-28 17:35:00|1767.1|1764.1|1769|1766|1770|1767|1766.7|1763.7|1146
1646070000000|2022-02-28 17:40:00|1769.9|1766.9|1773|1770|1773|1770|1769.9|1766.9|1056
1646070300000|2022-02-28 17:45:00|1772|1769|1769|1766|1772|1769|1768.5|1765.5|711
1646070600000|2022-02-28 17:50:00|1768.1|1765.1|1768.8|1765.8|1772.9|1769.9|1767.1|1764.1|4789
1646070900000|2022-02-28 17:55:00|1768.3|1765.3|1764.9|1761.9|1769.3|1766.3|1764.9|1761.9|1002
1646123400000|2022-03-01 08:30:00|1770.7|1767.7|1770.7|1767.7|1775.6|1772.6|1770.6|1767.6|432
1646123700000|2022-03-01 08:35:00|1771.6|1768.6|1772.6|1769.6|1772.6|1769.6|1770.7|1767.7|124
1646124000000|2022-03-01 08:40:00|1773.6|1770.6|1777.5|1774.5|1778.5|1775.5|1773.6|1770.6|441
1646124300000|2022-03-01 08:45:00|1777.6|1774.6|1779.5|1776.5|1779.5|1776.5|1777.5|1774.5|214
1646124600000|2022-03-01 08:50:00|1780.5|1777.5|1781.5|1778.5|1783.4|1780.4|1780.5|1777.5|496
1646124900000|2022-03-01 08:55:00|1782.5|1779.5|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|79
1646125200000|2022-03-01 09:00:00|1781|1778|1782.5|1779.5|1782.5|1779.5|1781|1778|114
1646125500000|2022-03-01 09:05:00|1783.5|1780.5|1784.5|1781.5|1784.5|1781.5|1783.5|1780.5|353
1646125800000|2022-03-01 09:10:00|1785.5|1782.5|1788.5|1785.5|1788.5|1785.5|1785.5|1782.5|127
1646126100000|2022-03-01 09:15:00|1791|1786|1792.4|1789.4|1792.5|1789.5|1790.5|1786|680
1646126400000|2022-03-01 09:20:00|1792.5|1789.5|1793.4|1790.4|1794.4|1791.4|1792.5|1789.5|255
1646126700000|2022-03-01 09:25:00|1793.5|1790.5|1794.4|1791.4|1794.4|1791.4|1793.5|1790.5|105
1646127000000|2022-03-01 09:30:00|1793.4|1790.4|1792.4|1789.4|1793.9|1790.9|1792.4|1789.4|297
1646127300000|2022-03-01 09:35:00|1791.5|1788.5|1789.5|1786.5|1791.5|1788.5|1788.5|1785.5|290
1646127600000|2022-03-01 09:40:00|1790.5|1787.5|1791.5|1788.5|1791.5|1788.5|1790.5|1787.5|116
1646127900000|2022-03-01 09:45:00|1792.5|1789.5|1792.5|1789.5|1792.5|1789.5|1792.5|1789.5|71
1646128200000|2022-03-01 09:50:00|1793.5|1790.5|1794.5|1791.5|1794.5|1791.5|1793.5|1790.5|180
1646128500000|2022-03-01 09:55:00|1793.5|1790.5|1794.5|1791.5|1794.5|1791.5|1792.5|1789.5|157
1646128800000|2022-03-01 10:00:00|1794.4|1791.4|1793.5|1790.5|1795.4|1792.4|1793.5|1790.5|320
1646129100000|2022-03-01 10:05:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1792.4|1789.4|143
1646129400000|2022-03-01 10:10:00|1791.5|1788.5|1791.5|1788.5|1791.5|1788.5|1790.5|1787.5|126
1646129700000|2022-03-01 10:15:00|1792.5|1789.5|1794.4|1791.4|1794.4|1791.4|1791.5|1788.5|188
1646130000000|2022-03-01 10:20:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|60
1646130300000|2022-03-01 10:25:00|||||||||16
1646130600000|2022-03-01 10:30:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1791.4|1788.4|230
1646130900000|2022-03-01 10:35:00|||||||||15
1646131200000|2022-03-01 10:40:00|1791.4|1788.4|1788.4|1785.4|1791.4|1788.4|1788.4|1785.4|267
1646131500000|2022-03-01 10:45:00|1788.5|1785.5|1787.4|1784.4|1789.4|1786.4|1787.4|1784.4|105
1646131800000|2022-03-01 10:50:00|1787.5|1784.5|1789.4|1786.4|1789.4|1786.4|1787.4|1784.4|64
1646132100000|2022-03-01 10:55:00|1789.5|1786.5|1789.4|1786.4|1789.5|1786.5|1789.4|1786.4|60
1646132400000|2022-03-01 11:00:00|1790.4|1787.4|1790.5|1787.5|1791.4|1788.4|1790.4|1787.4|167
1646132700000|2022-03-01 11:05:00|1791.4|1788.4|1787.4|1784.4|1791.4|1788.4|1787.4|1784.4|153
1646133000000|2022-03-01 11:10:00|1787.5|1784.5|1788.4|1785.4|1788.4|1785.4|1787.4|1784.4|92
1646133300000|2022-03-01 11:15:00|1789.4|1786.4|1790.5|1787.5|1790.5|1787.5|1789.4|1786.4|150
1646133600000|2022-03-01 11:20:00|1790.4|1787.4|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|56
1646133900000|2022-03-01 11:25:00|1791.5|1788.5|1792.4|1789.4|1792.4|1789.4|1791.5|1788.5|49
1646134200000|2022-03-01 11:30:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1792.4|1789.4|234
1646134500000|2022-03-01 11:35:00|1793.5|1790.5|1794.4|1791.4|1794.5|1791.5|1793.5|1790.5|70
1646134800000|2022-03-01 11:40:00|1794.5|1791.5|1793.5|1790.5|1794.5|1791.5|1793.5|1790.5|185
1646135100000|2022-03-01 11:45:00|1794.4|1791.4|1793.5|1790.5|1794.5|1791.5|1793.5|1790.5|181
1646135400000|2022-03-01 11:50:00|1792.5|1789.5|1790.5|1787.5|1792.5|1789.5|1790|1787|154
1646135700000|2022-03-01 11:55:00|1789.6|1786.6|1791.5|1788.5|1791.5|1788.5|1789.5|1786.5|59
1646136000000|2022-03-01 12:00:00|1790.6|1787.6|1792.5|1789.5|1792.6|1789.6|1790.6|1787.6|51
1646136300000|2022-03-01 12:05:00|1792.6|1789.6|1793.6|1790.6|1793.6|1790.6|1792.5|1789.5|124
1646136600000|2022-03-01 12:10:00|1794.6|1791.6|1794.5|1791.5|1794.6|1791.6|1793.6|1790.6|43
1646136900000|2022-03-01 12:15:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|55
1646137200000|2022-03-01 12:20:00|1794.5|1791.5|1794.5|1791.5|1794.6|1791.6|1793.6|1790.6|73
1646137500000|2022-03-01 12:25:00|||||||||19
1646137800000|2022-03-01 12:30:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1794.5|1791.5|31
1646138100000|2022-03-01 12:35:00|1795.6|1792.6|1799.5|1796.5|1799.6|1796.6|1795.6|1792.6|530
1646138400000|2022-03-01 12:40:00|1799.6|1796.6|1799.5|1796.5|1800.5|1797.5|1798|1795|617
1646138700000|2022-03-01 12:45:00|1799.4|1796.4|1799.4|1796.4|1799.5|1796.5|1799.4|1796.4|39
1646139000000|2022-03-01 12:50:00|1799.5|1796.5|1800.5|1797.5|1800.5|1797.5|1799.4|1796.4|121
1646139300000|2022-03-01 12:55:00|1799.5|1796.5|1800.5|1797.5|1800.6|1797.6|1799.5|1796.5|230
1646139600000|2022-03-01 13:00:00|1801.5|1798.5|1802.5|1799.5|1802.6|1799.6|1800.6|1797.6|743
1646139900000|2022-03-01 13:05:00|1802.6|1799.6|1803.5|1800.5|1804.5|1801.5|1802.5|1799.5|547
1646140200000|2022-03-01 13:10:00|1803.6|1800.6|1807.5|1804.5|1807.5|1804.5|1803.5|1800.5|566
1646140500000|2022-03-01 13:15:00|1808.5|1805.5|1808.5|1805.5|1808.5|1805.5|1806.5|1803.5|646
1646140800000|2022-03-01 13:20:00|1808.4|1805.4|1807.4|1804.4|1808.5|1805.5|1807.4|1804.4|400
1646141100000|2022-03-01 13:25:00|1807.5|1804.5|1808.4|1805.4|1809.4|1806.4|1807.5|1804.5|785
1646141400000|2022-03-01 13:30:00|1809.3|1806.3|1810.4|1807.4|1810.4|1807.4|1808.4|1805.4|798
1646141700000|2022-03-01 13:35:00|1811.3|1808.3|1811.4|1808.4|1812.4|1809.4|1811.3|1808.3|597
1646142000000|2022-03-01 13:40:00|1812.4|1809.4|1811.4|1808.4|1812.4|1809.4|1811.3|1808.3|394
1646142300000|2022-03-01 13:45:00|1811.3|1808.3|1810.4|1807.4|1813.4|1810.4|1810.4|1807.4|722
1646142600000|2022-03-01 13:50:00|1811.4|1808.4|1813.3|1810.3|1813.3|1810.3|1811.4|1808.4|596
1646142900000|2022-03-01 13:55:00|1812.3|1809.3|1813.3|1810.3|1813.3|1810.3|1812.3|1809.3|298
1646143200000|2022-03-01 14:00:00|1812.3|1809.3|1812.3|1809.3|1812.4|1809.4|1811.3|1808.3|471
1646143500000|2022-03-01 14:05:00|1812.4|1809.4|1813.4|1810.4|1813.4|1810.4|1812.4|1809.4|223
1646143800000|2022-03-01 14:10:00|1813.3|1810.3|1814.4|1811.4|1815.4|1812.4|1811.4|1808.4|946
1646144100000|2022-03-01 14:15:00|1814.9|1811.9|1814.4|1811.4|1815.4|1812.4|1814.4|1811.4|333
1646144400000|2022-03-01 14:20:00|1813.4|1810.4|1813.4|1810.4|1813.4|1810.4|1812.4|1809.4|436
1646144700000|2022-03-01 14:25:00|1812.4|1809.4|1812.4|1809.4|1812.4|1809.4|1812.4|1809.4|215
1646145000000|2022-03-01 14:30:00|1811.4|1808.4|1809.5|1806.5|1811.4|1808.4|1807.5|1804.5|637
1646145300000|2022-03-01 14:35:00|1810.5|1807.5|1809.5|1806.5|1810.5|1807.5|1809.5|1806.5|239
1646145600000|2022-03-01 14:40:00|1812.4|1809.4|1816.4|1813.4|1817.4|1814.4|1812.4|1809.4|1123
1646145900000|2022-03-01 14:45:00|1817.4|1814.4|1818.3|1815.3|1818.4|1815.4|1817.3|1814.3|483
1646146200000|2022-03-01 14:50:00|1818.4|1815.4|1819.4|1816.4|1819.4|1816.4|1818.3|1815.3|442
1646146500000|2022-03-01 14:55:00|1819.5|1816.5|1820.3|1817.3|1822.3|1819.3|1819.4|1816.4|572
1646146800000|2022-03-01 15:00:00|1820.4|1817.4|1818.4|1815.4|1822.3|1819.3|1818.4|1815.4|647
1646147100000|2022-03-01 15:05:00|1819.4|1816.4|1820.4|1817.4|1820.4|1817.4|1819.4|1816.4|256
1646147400000|2022-03-01 15:10:00|1821.3|1818.3|1819.4|1816.4|1821.4|1818.4|1819.4|1816.4|694
1646147700000|2022-03-01 15:15:00|1819.5|1816.5|1816.4|1813.4|1819.5|1816.5|1814.5|1811.5|576
1646148000000|2022-03-01 15:20:00|1815.5|1812.5|1819.5|1816.5|1819.5|1816.5|1813.5|1810.5|447
1646148300000|2022-03-01 15:25:00|1820.4|1817.4|1820.5|1817.5|1821.5|1818.5|1820.4|1817.4|473
1646148600000|2022-03-01 15:30:00|1821.5|1818.5|1820.5|1817.5|1821.5|1818.5|1820.5|1817.5|489
1646148900000|2022-03-01 15:35:00|1821.4|1818.4|1823.4|1820.4|1823.5|1820.5|1821.4|1818.4|962
1646149200000|2022-03-01 15:40:00|1823.5|1820.5|1829.3|1826.3|1830.3|1827.3|1823.5|1820.5|1621
1646149500000|2022-03-01 15:45:00|1828.3|1825.3|1837.1|1834.1|1837.1|1834.1|1828.3|1825.3|3020
1646149800000|2022-03-01 15:50:00|1837.2|1834.2|1837.2|1834.2|1838.2|1835.2|1836.2|1833.2|2504
1646150100000|2022-03-01 15:55:00|1838.1|1835.1|1838.1|1835.1|1838.1|1835.1|1836.2|1833.2|204
1646150400000|2022-03-01 16:00:00|1838.2|1835.2|1840.2|1837.2|1842.1|1839.1|1838.2|1835.2|1886
1646150700000|2022-03-01 16:05:00|1839.2|1836.2|1831.4|1828.4|1841.1|1838.1|1831.4|1828.4|1750
1646151000000|2022-03-01 16:10:00|1830.4|1827.4|1816.1|1813.1|1831.4|1828.4|1813.6|1810.6|1906
1646151300000|2022-03-01 16:15:00|1815.6|1812.6|1817.5|1814.5|1819.5|1816.5|1812.5|1809.5|588
1646151600000|2022-03-01 16:20:00|1818.5|1815.5|1819.5|1816.5|1820.4|1817.4|1817.5|1814.5|405
1646151900000|2022-03-01 16:25:00|1819.4|1816.4|1825.4|1822.4|1825.5|1822.5|1816.5|1813.5|634
1646152200000|2022-03-01 16:30:00|1824.5|1821.5|1827.4|1824.4|1827.4|1824.4|1822.4|1819.4|733
1646152500000|2022-03-01 16:35:00|1828.3|1825.3|1831.3|1828.3|1832.3|1829.3|1828.3|1825.3|540
1646152800000|2022-03-01 16:40:00|1831.4|1828.4|1827.4|1824.4|1832.3|1829.3|1827.3|1824.3|563
1646153100000|2022-03-01 16:45:00|1827.3|1824.3|1828.4|1825.4|1829.4|1826.4|1825.4|1822.4|660
1646153400000|2022-03-01 16:50:00|1829.3|1826.3|1830.3|1827.3|1830.4|1827.4|1828.4|1825.4|274
1646153700000|2022-03-01 16:55:00|1830.4|1827.4|1828.4|1825.4|1830.4|1827.4|1827.4|1824.4|287
1646154000000|2022-03-01 17:00:00|1829.4|1826.4|1832.4|1829.4|1832.4|1829.4|1829.4|1826.4|332
1646154300000|2022-03-01 17:05:00|1833.4|1830.4|1835.4|1832.4|1835.4|1832.4|1833.4|1830.4|502
1646154600000|2022-03-01 17:10:00|1835.3|1832.3|1835.4|1832.4|1835.4|1832.4|1833.8|1830.8|398
1646154900000|2022-03-01 17:15:00|||||||||154
1646155200000|2022-03-01 17:20:00|1836.3|1833.3|1836.3|1833.3|1836.4|1833.4|1836.3|1833.3|103
1646155500000|2022-03-01 17:25:00|1837.3|1834.3|1835.3|1832.3|1837.3|1834.3|1835.3|1832.3|129
1646155800000|2022-03-01 17:30:00|1833.3|1830.3|1836.3|1833.3|1836.3|1833.3|1833.3|1830.3|630
1646156100000|2022-03-01 17:35:00|1837.3|1834.3|1836.3|1833.3|1837.3|1834.3|1836.3|1833.3|481
1646156400000|2022-03-01 17:40:00|1836.2|1833.2|1836.3|1833.3|1836.3|1833.3|1836.2|1833.2|309
1646156700000|2022-03-01 17:45:00|1837.2|1834.2|1834.2|1831.2|1838.3|1835.3|1834.2|1831.2|771
1646157000000|2022-03-01 17:50:00|1834.3|1831.3|1832.4|1829.4|1837.1|1834.1|1832.2|1829.2|4543
1646157300000|2022-03-01 17:55:00|1831.5|1828.5|1825.5|1822.5|1831.5|1828.5|1825.4|1822.4|1285
1646209800000|2022-03-02 08:30:00|1843|1840|1844.9|1841.9|1848.8|1845.8|1842.4|1839.4|1204
1646210100000|2022-03-02 08:35:00|1845.4|1842.4|1848.8|1845.8|1848.8|1845.8|1843.9|1840.9|499
1646210400000|2022-03-02 08:40:00|1848.7|1845.7|1847.9|1844.9|1848.7|1845.7|1846.9|1843.9|524
1646210700000|2022-03-02 08:45:00|1847.3|1844.3|1855.8|1852.8|1855.8|1852.8|1844.9|1841.9|689
1646211000000|2022-03-02 08:50:00|1856.8|1853.8|1855.8|1852.8|1856.8|1853.8|1854.3|1851.3|580
1646211300000|2022-03-02 08:55:00|1856.3|1853.3|1856.8|1853.8|1856.8|1853.8|1855.7|1852.7|133
1646211600000|2022-03-02 09:00:00|1855.8|1852.8|1856.8|1853.8|1856.8|1853.8|1855.8|1852.8|252
1646211900000|2022-03-02 09:05:00|1855.8|1852.8|1855.8|1852.8|1855.8|1852.8|1854.8|1851.8|179
1646212200000|2022-03-02 09:10:00|1856.3|1853.3|1856.8|1853.8|1856.8|1853.8|1855.8|1852.8|325
1646212500000|2022-03-02 09:15:00|1855.8|1852.8|1856.8|1853.8|1856.8|1853.8|1854.8|1851.8|386
1646212800000|2022-03-02 09:20:00|1857.3|1854.3|1853.8|1850.8|1857.3|1854.3|1853.8|1850.8|328
1646213100000|2022-03-02 09:25:00|1854.7|1851.7|1850.8|1847.8|1854.8|1851.8|1849.8|1846.8|273
1646213400000|2022-03-02 09:30:00|1851.7|1848.7|1850.9|1847.9|1852.8|1849.8|1850.8|1847.8|229
1646213700000|2022-03-02 09:35:00|1850.8|1847.8|1850.8|1847.8|1850.8|1847.8|1850.8|1847.8|40
1646214000000|2022-03-02 09:40:00|1849.9|1846.9|1851.8|1848.8|1851.8|1848.8|1849.9|1846.9|136
1646214300000|2022-03-02 09:45:00|1850.9|1847.9|1851.8|1848.8|1851.8|1848.8|1850.8|1847.8|138
1646214600000|2022-03-02 09:50:00|1852.7|1849.7|1852.8|1849.8|1852.8|1849.8|1851.8|1848.8|54
1646214900000|2022-03-02 09:55:00|1851.9|1848.9|1851.8|1848.8|1852.8|1849.8|1851.8|1848.8|175
1646215200000|2022-03-02 10:00:00|1850.8|1847.8|1849.8|1846.8|1850.8|1847.8|1849.8|1846.8|172
1646215500000|2022-03-02 10:05:00|1850.8|1847.8|1848.8|1845.8|1850.8|1847.8|1848.8|1845.8|277
1646215800000|2022-03-02 10:10:00|1849.8|1846.8|1850.8|1847.8|1850.8|1847.8|1849.8|1846.8|106
1646216100000|2022-03-02 10:15:00|1849.8|1846.8|1849.9|1846.9|1850.8|1847.8|1849.8|1846.8|49
1646216400000|2022-03-02 10:20:00|1849.8|1846.8|1843.9|1840.9|1849.9|1846.9|1843.9|1840.9|238
1646216700000|2022-03-02 10:25:00|1843.8|1840.8|1839|1836|1843.9|1840.9|1837.1|1834.1|672
1646217000000|2022-03-02 10:30:00|1838.6|1835.6|1838.1|1835.1|1840|1837|1835.1|1832.1|297
1646217300000|2022-03-02 10:35:00|1838|1835|1836.1|1833.1|1838.1|1835.1|1835.6|1832.6|118
1646217600000|2022-03-02 10:40:00|1836|1833|1837|1834|1837|1834|1832.2|1829.2|417
1646217900000|2022-03-02 10:45:00|1836.1|1833.1|1838|1835|1838.1|1835.1|1836|1833|251
1646218200000|2022-03-02 10:50:00|1837.1|1834.1|1837.1|1834.1|1838|1835|1835|1832|181
1646218500000|2022-03-02 10:55:00|1837|1834|1836.1|1833.1|1837.1|1834.1|1834.1|1831.1|267
1646218800000|2022-03-02 11:00:00|1836|1833|1840|1837|1840.1|1837.1|1834.2|1831.2|509
1646219100000|2022-03-02 11:05:00|1839.5|1836.5|1841|1838|1841.1|1838.1|1839|1836|270
1646219400000|2022-03-02 11:10:00|1840.5|1837.5|1840.1|1837.1|1842|1839|1840|1837|207
1646219700000|2022-03-02 11:15:00|1840|1837|1842.1|1839.1|1842.1|1839.1|1839|1836|185
1646220000000|2022-03-02 11:20:00|1842|1839|1843.1|1840.1|1844.1|1841.1|1842|1839|224
1646220300000|2022-03-02 11:25:00|1844|1841|1843.1|1840.1|1844.1|1841.1|1843.1|1840.1|81
1646220600000|2022-03-02 11:30:00|1842.1|1839.1|1842.1|1839.1|1842.1|1839.1|1842.1|1839.1|79
1646220900000|2022-03-02 11:35:00|||||||||7
1646221200000|2022-03-02 11:40:00|1843.1|1840.1|1839.1|1836.1|1843.1|1840.1|1839.1|1836.1|315
1646221500000|2022-03-02 11:45:00|1838.1|1835.1|1831.2|1828.2|1838.1|1835.1|1827.3|1824.3|568
1646221800000|2022-03-02 11:50:00|1832.2|1829.2|1833.2|1830.2|1833.2|1830.2|1831.2|1828.2|70
1646222100000|2022-03-02 11:55:00|1833.1|1830.1|1832.2|1829.2|1833.1|1830.1|1832.2|1829.2|20
1646222400000|2022-03-02 12:00:00|1833.2|1830.2|1835.2|1832.2|1835.7|1832.7|1833.2|1830.2|84
1646222700000|2022-03-02 12:05:00|1835.3|1832.3|1832.4|1829.4|1835.8|1832.8|1832.3|1829.3|87
1646223000000|2022-03-02 12:10:00|1833.3|1830.3|1835.3|1832.3|1835.3|1832.3|1833.3|1830.3|135
1646223300000|2022-03-02 12:15:00|1834.3|1831.3|1834.2|1831.2|1835.3|1832.3|1834.2|1831.2|236
1646223600000|2022-03-02 12:20:00|1834.1|1831.1|1832.2|1829.2|1834.1|1831.1|1831.2|1828.2|162
1646223900000|2022-03-02 12:25:00|1833.2|1830.2|1833.7|1830.7|1834.2|1831.2|1833.2|1830.2|69
1646224200000|2022-03-02 12:30:00|1834.2|1831.2|1833.3|1830.3|1835.2|1832.2|1833.2|1830.2|69
1646224500000|2022-03-02 12:35:00|1833.2|1830.2|1835.2|1832.2|1835.2|1832.2|1832.2|1829.2|93
1646224800000|2022-03-02 12:40:00|1835.1|1832.1|1834.2|1831.2|1836.1|1833.1|1833.2|1830.2|62
1646225100000|2022-03-02 12:45:00|1833.3|1830.3|1834.2|1831.2|1835.3|1832.3|1833.2|1830.2|106
1646225400000|2022-03-02 12:50:00|1834.3|1831.3|1835.2|1832.2|1835.3|1832.3|1834.2|1831.2|74
1646225700000|2022-03-02 12:55:00|1835.7|1832.7|1834.2|1831.2|1836.2|1833.2|1834.2|1831.2|116
1646226000000|2022-03-02 13:00:00|1835.2|1832.2|1847.2|1844.2|1847.2|1844.2|1835.2|1832.2|617
1646226300000|2022-03-02 13:05:00|1847.1|1844.1|1846.2|1843.2|1847.2|1844.2|1845.2|1842.2|269
1646226600000|2022-03-02 13:10:00|1847.2|1844.2|1848.1|1845.1|1849.1|1846.1|1846.2|1843.2|529
1646226900000|2022-03-02 13:15:00|1848.2|1845.2|1848.2|1845.2|1849.1|1846.1|1848.2|1845.2|423
1646227200000|2022-03-02 13:20:00|1847.2|1844.2|1847.2|1844.2|1848.2|1845.2|1846.2|1843.2|383
1646227500000|2022-03-02 13:25:00|1846.2|1843.2|1843.3|1840.3|1846.3|1843.3|1843.3|1840.3|376
1646227800000|2022-03-02 13:30:00|1844.2|1841.2|1845.2|1842.2|1845.3|1842.3|1841.9|1838.9|243
1646228100000|2022-03-02 13:35:00|1845.3|1842.3|1844.2|1841.2|1847.2|1844.2|1843.3|1840.3|286
1646228400000|2022-03-02 13:40:00|1844.3|1841.3|1844.3|1841.3|1844.3|1841.3|1844.2|1841.2|306
1646228700000|2022-03-02 13:45:00|1844.2|1841.2|1844.3|1841.3|1844.3|1841.3|1843.2|1840.2|124
1646229000000|2022-03-02 13:50:00|1844.2|1841.2|1844.3|1841.3|1844.3|1841.3|1844.2|1841.2|99
1646229300000|2022-03-02 13:55:00|1844.2|1841.2|1844.2|1841.2|1844.3|1841.3|1844.2|1841.2|140
1646229600000|2022-03-02 14:00:00|1844.3|1841.3|1844.2|1841.2|1844.3|1841.3|1844.2|1841.2|314
1646229900000|2022-03-02 14:05:00|1844.3|1841.3|1849.2|1846.2|1849.2|1846.2|1844.3|1841.3|362
1646230200000|2022-03-02 14:10:00|1849.1|1846.1|1849.2|1846.2|1849.2|1846.2|1849.1|1846.1|128
1646230500000|2022-03-02 14:15:00|1849.1|1846.1|1851.1|1848.1|1851.1|1848.1|1849.1|1846.1|215
1646230800000|2022-03-02 14:20:00|||||||||101
1646231100000|2022-03-02 14:25:00|1850.1|1847.1|1851.1|1848.1|1851.1|1848.1|1850.1|1847.1|226
1646231400000|2022-03-02 14:30:00|1852.1|1849.1|1853.1|1850.1|1853.1|1850.1|1852.1|1849.1|399
1646231700000|2022-03-02 14:35:00|1853|1850|1850.2|1847.2|1853.1|1850.1|1849.2|1846.2|355
1646232000000|2022-03-02 14:40:00|1850.1|1847.1|1850|1847|1852|1849|1847.2|1844.2|572
1646232300000|2022-03-02 14:45:00|1850.1|1847.1|1845.2|1842.2|1850.1|1847.1|1845.2|1842.2|394
1646232600000|2022-03-02 14:50:00|1845.3|1842.3|1841|1838|1846.3|1843.3|1840.5|1837.5|782
1646232900000|2022-03-02 14:55:00|1841.5|1838.5|1842.4|1839.4|1844.4|1841.4|1841.5|1838.5|169
1646233200000|2022-03-02 15:00:00|1842.5|1839.5|1854.1|1851.1|1855|1852|1842.5|1839.5|508
1646233500000|2022-03-02 15:05:00|1853.2|1850.2|1856|1853|1856|1853|1853.2|1850.2|798
1646233800000|2022-03-02 15:10:00|1855.1|1852.1|1853.1|1850.1|1855.1|1852.1|1853.1|1850.1|564
1646234100000|2022-03-02 15:15:00|1853.2|1850.2|1855.1|1852.1|1855.1|1852.1|1852.1|1849.1|498
1646234400000|2022-03-02 15:20:00|1855.2|1852.2|1858|1855|1859|1856|1855.1|1852.1|657
1646234700000|2022-03-02 15:25:00|1857.9|1854.9|1852.1|1849.1|1858|1855|1852.1|1849.1|517
1646235000000|2022-03-02 15:30:00|1853|1850|1854.1|1851.1|1855.1|1852.1|1851.2|1848.2|347
1646235300000|2022-03-02 15:35:00|1854.2|1851.2|1856|1853|1857.6|1854.6|1854.2|1851.2|398
1646235600000|2022-03-02 15:40:00|1856.1|1853.1|1853.2|1850.2|1858|1855|1853.2|1850.2|591
1646235900000|2022-03-02 15:45:00|1854.2|1851.2|1854.1|1851.1|1856.1|1853.1|1853.7|1850.7|511
1646236200000|2022-03-02 15:50:00|1854.2|1851.2|1854.2|1851.2|1856.1|1853.1|1853.2|1850.2|377
1646236500000|2022-03-02 15:55:00|1853.2|1850.2|1850.3|1847.3|1853.3|1850.3|1847.4|1844.4|857
1646236800000|2022-03-02 16:00:00|1850.4|1847.4|1847.4|1844.4|1851.3|1848.3|1845.5|1842.5|977
1646237100000|2022-03-02 16:05:00|1847.5|1844.5|1848.5|1845.5|1848.5|1845.5|1846.5|1843.5|428
1646237400000|2022-03-02 16:10:00|1848.4|1845.4|1850.4|1847.4|1850.4|1847.4|1842.4|1839.4|562
1646237700000|2022-03-02 16:15:00|1851.4|1848.4|1849.9|1846.9|1851.4|1848.4|1849.4|1846.4|524
1646238000000|2022-03-02 16:20:00|1849.5|1846.5|1853.4|1850.4|1853.4|1850.4|1849.4|1846.4|415
1646238300000|2022-03-02 16:25:00|1853.8|1850.8|1853.4|1850.4|1855.3|1852.3|1853.3|1850.3|904
1646238600000|2022-03-02 16:30:00|1852.4|1849.4|1854.3|1851.3|1855.3|1852.3|1852.4|1849.4|419
1646238900000|2022-03-02 16:35:00|1854.2|1851.2|1857.2|1854.2|1857.2|1854.2|1853.3|1850.3|543
1646239200000|2022-03-02 16:40:00|1857.1|1854.1|1856.2|1853.2|1857.1|1854.1|1855.2|1852.2|399
1646239500000|2022-03-02 16:45:00|1855.3|1852.3|1854.2|1851.2|1855.7|1852.7|1854.2|1851.2|232
1646239800000|2022-03-02 16:50:00|1854.7|1851.7|1859.9|1856.9|1860.9|1857.9|1854.2|1851.2|674
1646240100000|2022-03-02 16:55:00|1859.5|1856.5|1860.9|1857.9|1860.9|1857.9|1859.5|1856.5|541
1646240400000|2022-03-02 17:00:00|1861.9|1858.9|1860.1|1857.1|1863.9|1860.9|1860.1|1857.1|578
1646240700000|2022-03-02 17:05:00|1861|1858|1859.2|1856.2|1861.1|1858.1|1857.2|1854.2|437
1646241000000|2022-03-02 17:10:00|1859.1|1856.1|1858.2|1855.2|1859.6|1856.6|1858.2|1855.2|455
1646241300000|2022-03-02 17:15:00|1858.3|1855.3|1858.2|1855.2|1859.2|1856.2|1857.2|1854.2|503
1646241600000|2022-03-02 17:20:00|1858.7|1855.7|1855.3|1852.3|1859.2|1856.2|1854.3|1851.3|277
1646241900000|2022-03-02 17:25:00|1855.4|1852.4|1854.4|1851.4|1857.2|1854.2|1854.3|1851.3|352
1646242200000|2022-03-02 17:30:00|1853.4|1850.4|1861.4|1858.4|1861.4|1858.4|1852.4|1849.4|781
1646242500000|2022-03-02 17:35:00|1862.3|1859.3|1866.2|1863.2|1866.2|1863.2|1861.4|1858.4|677
1646242800000|2022-03-02 17:40:00|1865.7|1862.7|1865.3|1862.3|1866.2|1863.2|1865.2|1862.2|626
1646243100000|2022-03-02 17:45:00|1865.2|1862.2|1861.4|1858.4|1865.2|1862.2|1861.3|1858.3|1345
1646243400000|2022-03-02 17:50:00|1861.3|1858.3|1865.4|1862.4|1865.4|1862.4|1858.3|1855.3|3554
1646243700000|2022-03-02 17:55:00|1864.4|1861.4|1863.3|1860.3|1864.4|1861.4|1859.4|1856.4|995
1646296200000|2022-03-03 08:30:00|1866.5|1863.5|1864.1|1861.1|1868.9|1865.9|1864|1861|1051
1646296500000|2022-03-03 08:35:00|1864.5|1861.5|1862|1859|1865|1862|1861|1858|209
1646296800000|2022-03-03 08:40:00|1862.1|1859.1|1862.1|1859.1|1862.1|1859.1|1861.1|1858.1|72
1646297100000|2022-03-03 08:45:00|1863.9|1860.9|1866|1863|1868|1865|1863.9|1860.9|232
1646297400000|2022-03-03 08:50:00|1865.1|1862.1|1868|1865|1868|1865|1865.1|1862.1|70
1646297700000|2022-03-03 08:55:00|1867|1864|1867.1|1864.1|1868|1865|1867|1864|98
1646298000000|2022-03-03 09:00:00|1867.5|1864.5|1866|1863|1868|1865|1866|1863|149
1646298300000|2022-03-03 09:05:00|1867|1864|1866|1863|1867|1864|1866|1863|80
1646298600000|2022-03-03 09:10:00|1866.9|1863.9|1866|1863|1867|1864|1866|1863|125
1646298900000|2022-03-03 09:15:00|1865.1|1862.1|1860|1857|1865.1|1862.1|1860|1857|172
1646299200000|2022-03-03 09:20:00|1860.1|1857.1|1865|1862|1865|1862|1860|1857|188
1646299500000|2022-03-03 09:25:00|1864.5|1861.5|1860.1|1857.1|1865|1862|1860.1|1857.1|88
1646299800000|2022-03-03 09:30:00|1859.2|1856.2|1862.2|1859.2|1863.1|1860.1|1859.2|1856.2|179
1646300100000|2022-03-03 09:35:00|1862.6|1859.6|1861.2|1858.2|1862.6|1859.6|1858.2|1855.2|189
1646300400000|2022-03-03 09:40:00|1861.7|1858.7|1862.6|1859.6|1863.2|1860.2|1861.7|1858.7|47
1646300700000|2022-03-03 09:45:00|1863.1|1860.1|1864.2|1861.2|1865.1|1862.1|1861.1|1858.1|263
1646301000000|2022-03-03 09:50:00|1864.1|1861.1|1861.2|1858.2|1864.1|1861.1|1861.2|1858.2|77
1646301300000|2022-03-03 09:55:00|1862.2|1859.2|1862.2|1859.2|1863.2|1860.2|1861.2|1858.2|33
1646301600000|2022-03-03 10:00:00|1863.1|1860.1|1864.1|1861.1|1864.2|1861.2|1862.7|1859.7|169
1646301900000|2022-03-03 10:05:00|1864.2|1861.2|1860.2|1857.2|1864.2|1861.2|1860.2|1857.2|89
1646302200000|2022-03-03 10:10:00|1859.2|1856.2|1859.2|1856.2|1861.2|1858.2|1858.3|1855.3|120
1646302500000|2022-03-03 10:15:00|1860.1|1857.1|1863.6|1860.6|1864.1|1861.1|1860.1|1857.1|221
1646302800000|2022-03-03 10:20:00|1864.1|1861.1|1860.1|1857.1|1864.1|1861.1|1859.7|1856.7|125
1646303100000|2022-03-03 10:25:00|1860.2|1857.2|1860.3|1857.3|1861.2|1858.2|1858.3|1855.3|116
1646303400000|2022-03-03 10:30:00|1860.2|1857.2|1863.2|1860.2|1864.2|1861.2|1860.2|1857.2|504
1646303700000|2022-03-03 10:35:00|1863.1|1860.1|1862.1|1859.1|1864.2|1861.2|1861.2|1858.2|39
1646304000000|2022-03-03 10:40:00|1861.6|1858.6|1859.3|1856.3|1861.6|1858.6|1859.2|1856.2|229
1646304300000|2022-03-03 10:45:00|1859.2|1856.2|1859.2|1856.2|1860.2|1857.2|1858.3|1855.3|178
1646304600000|2022-03-03 10:50:00|1859.3|1856.3|1858.3|1855.3|1859.3|1856.3|1858.2|1855.2|23
1646304900000|2022-03-03 10:55:00|1857.8|1854.8|1861.1|1858.1|1862.1|1859.1|1857.3|1854.3|177
1646305200000|2022-03-03 11:00:00|1860.1|1857.1|1862.1|1859.1|1863.1|1860.1|1859.2|1856.2|197
1646305500000|2022-03-03 11:05:00|1861.2|1858.2|1862.1|1859.1|1862.1|1859.1|1860.2|1857.2|126
1646305800000|2022-03-03 11:10:00|1861.2|1858.2|1862.2|1859.2|1862.2|1859.2|1861.1|1858.1|42
1646306100000|2022-03-03 11:15:00|1862.1|1859.1|1864.1|1861.1|1864.1|1861.1|1861.2|1858.2|57
1646306400000|2022-03-03 11:20:00|1863.1|1860.1|1863.1|1860.1|1864.1|1861.1|1863.1|1860.1|31
1646306700000|2022-03-03 11:25:00|1861.1|1858.1|1862.1|1859.1|1862.1|1859.1|1861.1|1858.1|30
1646307000000|2022-03-03 11:30:00|1864.1|1861.1|1865.1|1862.1|1865.1|1862.1|1863.1|1860.1|366
1646307300000|2022-03-03 11:35:00|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|130
1646307600000|2022-03-03 11:40:00|1864.1|1861.1|1864.9|1861.9|1865.1|1862.1|1863.9|1860.9|105
1646307900000|2022-03-03 11:45:00|1863.9|1860.9|1862.9|1859.9|1864.9|1861.9|1862.9|1859.9|155
1646308200000|2022-03-03 11:50:00|1863.5|1860.5|1862.9|1859.9|1863.9|1860.9|1862.9|1859.9|208
1646308500000|2022-03-03 11:55:00|1863|1860|1862.9|1859.9|1863.9|1860.9|1862.9|1859.9|44
1646308800000|2022-03-03 12:00:00|1863|1860|1859.2|1856.2|1863.1|1860.1|1859.2|1856.2|363
1646309100000|2022-03-03 12:05:00|1858.2|1855.2|1854.3|1851.3|1859.3|1856.3|1853.3|1850.3|433
1646309400000|2022-03-03 12:10:00|1854.8|1851.8|1855.3|1852.3|1856.3|1853.3|1852.3|1849.3|184
1646309700000|2022-03-03 12:15:00|1854.4|1851.4|1856.3|1853.3|1856.3|1853.3|1852.9|1849.9|79
1646310000000|2022-03-03 12:20:00|1856.4|1853.4|1855.4|1852.4|1856.4|1853.4|1853.3|1850.3|171
1646310300000|2022-03-03 12:25:00|1855.8|1852.8|1858.4|1855.4|1858.8|1855.8|1855.8|1852.8|136
1646310600000|2022-03-03 12:30:00|1858.3|1855.3|1859.3|1856.3|1859.3|1856.3|1858.3|1855.3|69
1646310900000|2022-03-03 12:35:00|1858.8|1855.8|1859.4|1856.4|1860.3|1857.3|1858.3|1855.3|113
1646311200000|2022-03-03 12:40:00|1858.4|1855.4|1858.4|1855.4|1859.4|1856.4|1858.3|1855.3|190
1646311500000|2022-03-03 12:45:00|1858.3|1855.3|1858.3|1855.3|1858.4|1855.4|1858.3|1855.3|31
1646311800000|2022-03-03 12:50:00|1858.4|1855.4|1857.4|1854.4|1858.4|1855.4|1857.4|1854.4|87
1646312100000|2022-03-03 12:55:00|1856.4|1853.4|1857.4|1854.4|1858.4|1855.4|1856.4|1853.4|236
1646312400000|2022-03-03 13:00:00|1858.4|1855.4|1861.3|1858.3|1861.4|1858.4|1856.5|1853.5|537
1646312700000|2022-03-03 13:05:00|1862.3|1859.3|1865.1|1862.1|1865.1|1862.1|1862.3|1859.3|560
1646313000000|2022-03-03 13:10:00|1864.1|1861.1|1864.2|1861.2|1864.3|1861.3|1864.1|1861.1|296
1646313300000|2022-03-03 13:15:00|1864.1|1861.1|1862.3|1859.3|1864.1|1861.1|1861.3|1858.3|278
1646313600000|2022-03-03 13:20:00|1863.2|1860.2|1863.1|1860.1|1864.1|1861.1|1863.1|1860.1|528
1646313900000|2022-03-03 13:25:00|1862.1|1859.1|1862|1859|1862.1|1859.1|1860.1|1857.1|531
1646314200000|2022-03-03 13:30:00|1862.1|1859.1|1862.1|1859.1|1864|1861|1862.1|1859.1|212
1646314500000|2022-03-03 13:35:00|1862.3|1859.3|1861.2|1858.2|1862.3|1859.3|1858.3|1855.3|677
1646314800000|2022-03-03 13:40:00|1861.3|1858.3|1864.1|1861.1|1864.1|1861.1|1861.2|1858.2|287
1646315100000|2022-03-03 13:45:00|1863.3|1860.3|1861.1|1858.1|1865.1|1862.1|1861.1|1858.1|181
1646315400000|2022-03-03 13:50:00|1860.3|1857.3|1858.2|1855.2|1863.1|1860.1|1857.2|1854.2|621
1646315700000|2022-03-03 13:55:00|1858.4|1855.4|1854.2|1851.2|1859.2|1856.2|1853.4|1850.4|894
1646316000000|2022-03-03 14:00:00|1855.2|1852.2|1855.3|1852.3|1860.1|1857.1|1854.2|1851.2|673
1646316300000|2022-03-03 14:05:00|1855.2|1852.2|1859.1|1856.1|1859.1|1856.1|1854.8|1851.8|389
1646316600000|2022-03-03 14:10:00|1859|1856|1857.2|1854.2|1859|1856|1856.2|1853.2|225
1646316900000|2022-03-03 14:15:00|1856.4|1853.4|1856.2|1853.2|1857.2|1854.2|1856.2|1853.2|131
1646317200000|2022-03-03 14:20:00|1856.7|1853.7|1855.2|1852.2|1856.7|1853.7|1855.2|1852.2|208
1646317500000|2022-03-03 14:25:00|1853.4|1850.4|1853.4|1850.4|1855.4|1852.4|1853.2|1850.2|492
1646317800000|2022-03-03 14:30:00|1853.2|1850.2|1851.4|1848.4|1853.2|1850.2|1847.5|1844.5|839
1646318100000|2022-03-03 14:35:00|1850.9|1847.9|1846.5|1843.5|1850.9|1847.9|1846.4|1843.4|702
1646318400000|2022-03-03 14:40:00|1847|1844|1848.4|1845.4|1848.5|1845.5|1845.5|1842.5|565
1646318700000|2022-03-03 14:45:00|1848.5|1845.5|1847.5|1844.5|1849.9|1846.9|1846.5|1843.5|486
1646319000000|2022-03-03 14:50:00|1848.3|1845.3|1849.5|1846.5|1851.5|1848.5|1847.5|1844.5|352
1646319300000|2022-03-03 14:55:00|1848.5|1845.5|1854.3|1851.3|1854.3|1851.3|1848.5|1845.5|376
1646319600000|2022-03-03 15:00:00|1854.4|1851.4|1856.3|1853.3|1857.4|1854.4|1854.3|1851.3|450
1646319900000|2022-03-03 15:05:00|1857.3|1854.3|1859.3|1856.3|1860.3|1857.3|1856.3|1853.3|286
1646320200000|2022-03-03 15:10:00|1860.2|1857.2|1861.3|1858.3|1861.4|1858.4|1857.5|1854.5|377
1646320500000|2022-03-03 15:15:00|1861.4|1858.4|1861.2|1858.2|1862.3|1859.3|1859.3|1856.3|472
1646320800000|2022-03-03 15:20:00|1862.2|1859.2|1862.2|1859.2|1863.3|1860.3|1862.2|1859.2|336
1646321100000|2022-03-03 15:25:00|1861.2|1858.2|1862.3|1859.3|1863.3|1860.3|1861.2|1858.2|326
1646321400000|2022-03-03 15:30:00|1863.3|1860.3|1863.3|1860.3|1866.2|1863.2|1863.2|1860.2|855
1646321700000|2022-03-03 15:35:00|1864.2|1861.2|1865.2|1862.2|1866.2|1863.2|1863.3|1860.3|660
1646322000000|2022-03-03 15:40:00|1864.3|1861.3|1865.2|1862.2|1865.2|1862.2|1864.2|1861.2|184
1646322300000|2022-03-03 15:45:00|1865.3|1862.3|1866.2|1863.2|1866.2|1863.2|1862.3|1859.3|594
1646322600000|2022-03-03 15:50:00|1865.3|1862.3|1861.3|1858.3|1866.2|1863.2|1861.2|1858.2|481
1646322900000|2022-03-03 15:55:00|1862.3|1859.3|1863.2|1860.2|1863.2|1860.2|1860.3|1857.3|584
1646323200000|2022-03-03 16:00:00|1863.3|1860.3|1867.1|1864.1|1867.1|1864.1|1863.3|1860.3|636
1646323500000|2022-03-03 16:05:00|1867.2|1864.2|1866.2|1863.2|1867.2|1864.2|1866.2|1863.2|405
1646323800000|2022-03-03 16:10:00|1867.2|1864.2|1866.2|1863.2|1867.2|1864.2|1866.2|1863.2|217
1646324100000|2022-03-03 16:15:00|1865.2|1862.2|1868.1|1865.1|1868.1|1865.1|1864.2|1861.2|515
1646324400000|2022-03-03 16:20:00|1867.2|1864.2|1868.1|1865.1|1868.2|1865.2|1867.1|1864.1|261
1646324700000|2022-03-03 16:25:00|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|194
1646325000000|2022-03-03 16:30:00|1869|1866|1874|1871|1875|1872|1868.1|1865.1|975
1646325300000|2022-03-03 16:35:00|1874.1|1871.1|1874|1871|1875|1872|1873|1870|427
1646325600000|2022-03-03 16:40:00|1874.1|1871.1|1875|1872|1875|1872|1873.1|1870.1|452
1646325900000|2022-03-03 16:45:00|1875.9|1872.9|1876|1873|1877|1874|1875|1872|761
1646326200000|2022-03-03 16:50:00|1877.9|1874.9|1879.9|1876.9|1879.9|1876.9|1876.9|1873.9|1040
1646326500000|2022-03-03 16:55:00|1880.9|1877.9|1888.7|1885.7|1888.7|1885.7|1879.9|1876.9|1009
1646326800000|2022-03-03 17:00:00|1887.8|1884.8|1882.3|1879.3|1887.8|1884.8|1881.9|1878.9|1308
1646327100000|2022-03-03 17:05:00|1882.8|1879.8|1883.8|1880.8|1883.8|1880.8|1880.8|1877.8|428
1646327400000|2022-03-03 17:10:00|1882.8|1879.8|1882.8|1879.8|1883.8|1880.8|1881.8|1878.8|426
1646327700000|2022-03-03 17:15:00|1883.8|1880.8|1881.8|1878.8|1883.8|1880.8|1880.8|1877.8|391
1646328000000|2022-03-03 17:20:00|1882.8|1879.8|1881.8|1878.8|1882.8|1879.8|1881.8|1878.8|413
1646328300000|2022-03-03 17:25:00|1882.6|1879.6|1880.9|1877.9|1882.6|1879.6|1879.9|1876.9|834
1646328600000|2022-03-03 17:30:00|1879.9|1876.9|1879.9|1876.9|1880.9|1877.9|1878.9|1875.9|858
1646328900000|2022-03-03 17:35:00|1880.4|1877.4|1882.8|1879.8|1882.8|1879.8|1879.9|1876.9|568
1646329200000|2022-03-03 17:40:00|1881.8|1878.8|1885.9|1882.9|1886.6|1883.6|1881.8|1878.8|891
1646329500000|2022-03-03 17:45:00|1886.3|1883.3|1893.6|1890.6|1893.6|1890.6|1885.9|1882.9|2860
1646329800000|2022-03-03 17:50:00|1892.6|1889.6|1892.6|1889.6|1893.6|1890.6|1887.6|1884.6|4517
1646330100000|2022-03-03 17:55:00|1891.6|1888.6|1893.6|1890.6|1896.5|1893.5|1888.8|1885.8|2235
1646382600000|2022-03-04 08:30:00|1885.3|1882.3|1883.3|1880.3|1887.3|1884.3|1880.4|1877.4|891
1646382900000|2022-03-04 08:35:00|1883.4|1880.4|1886.3|1883.3|1887.3|1884.3|1882.4|1879.4|281
1646383200000|2022-03-04 08:40:00|1886.4|1883.4|1888.3|1885.3|1888.3|1885.3|1884.4|1881.4|243
1646383500000|2022-03-04 08:45:00|1889.2|1886.2|1884.9|1881.9|1890.2|1887.2|1884.4|1881.4|262
1646383800000|2022-03-04 08:50:00|1885.3|1882.3|1884.4|1881.4|1886.9|1883.9|1883.9|1880.9|153
1646384100000|2022-03-04 08:55:00|1883.5|1880.5|1887.3|1884.3|1887.3|1884.3|1883.3|1880.3|176
1646384400000|2022-03-04 09:00:00|1886.9|1883.9|1888.4|1885.4|1888.4|1885.4|1886.9|1883.9|311
1646384700000|2022-03-04 09:05:00|1887.5|1884.5|1886.4|1883.4|1888.4|1885.4|1886.4|1883.4|184
1646385000000|2022-03-04 09:10:00|1886.3|1883.3|1885.4|1882.4|1886.4|1883.4|1885.3|1882.3|192
1646385300000|2022-03-04 09:15:00|1884.9|1881.9|1886.4|1883.4|1888.4|1885.4|1884.4|1881.4|340
1646385600000|2022-03-04 09:20:00|1886.3|1883.3|1888.3|1885.3|1888.4|1885.4|1885.9|1882.9|288
1646385900000|2022-03-04 09:25:00|1888.4|1885.4|1889.3|1886.3|1889.3|1886.3|1887.9|1884.9|153
1646386200000|2022-03-04 09:30:00|1890.3|1887.3|1890.3|1887.3|1890.3|1887.3|1889.3|1886.3|145
1646386500000|2022-03-04 09:35:00|1889.4|1886.4|1890.4|1887.4|1890.4|1887.4|1889.3|1886.3|143
1646386800000|2022-03-04 09:40:00|1889.5|1886.5|1889.5|1886.5|1890.4|1887.4|1889.5|1886.5|71
1646387100000|2022-03-04 09:45:00|1890.4|1887.4|1894.3|1891.3|1894.3|1891.3|1889.5|1886.5|542
1646387400000|2022-03-04 09:50:00|||||||||125
1646387700000|2022-03-04 09:55:00|||||||||232
1646388000000|2022-03-04 10:00:00|1894.2|1891.2|1894.2|1891.2|1895.2|1892.2|1893.3|1890.3|386
1646388300000|2022-03-04 10:05:00|1894.3|1891.3|1890.4|1887.4|1894.3|1891.3|1890.4|1887.4|219
1646388600000|2022-03-04 10:10:00|1889.4|1886.4|1889.5|1886.5|1890.5|1887.5|1888.4|1885.4|345
1646388900000|2022-03-04 10:15:00|1889.4|1886.4|1891.4|1888.4|1891.4|1888.4|1888.5|1885.5|112
1646389200000|2022-03-04 10:20:00|1890.4|1887.4|1889.4|1886.4|1890.4|1887.4|1888|1885|61
1646389500000|2022-03-04 10:25:00|1889.3|1886.3|1891.3|1888.3|1891.3|1888.3|1889.3|1886.3|53
1646389800000|2022-03-04 10:30:00|1890.8|1887.8|1891.3|1888.3|1891.3|1888.3|1889.3|1886.3|390
1646390100000|2022-03-04 10:35:00|1892.3|1889.3|1891.3|1888.3|1892.3|1889.3|1891.3|1888.3|73
1646390400000|2022-03-04 10:40:00|1890.4|1887.4|1890.3|1887.3|1890.4|1887.4|1890.3|1887.3|132
1646390700000|2022-03-04 10:45:00|1891.1|1888.1|1891.3|1888.3|1891.3|1888.3|1891.1|1888.1|96
1646391000000|2022-03-04 10:50:00|||||||||5
1646391300000|2022-03-04 10:55:00|1892.2|1889.2|1892.1|1889.1|1892.2|1889.2|1891.3|1888.3|71
1646391600000|2022-03-04 11:00:00|1891.3|1888.3|1892.1|1889.1|1893.1|1890.1|1891.3|1888.3|74
1646391900000|2022-03-04 11:05:00|1892.2|1889.2|1892.2|1889.2|1893.1|1890.1|1892.1|1889.1|63
1646392200000|2022-03-04 11:10:00|1892.1|1889.1|1891.3|1888.3|1892.6|1889.6|1891.2|1888.2|133
1646392500000|2022-03-04 11:15:00|1891.2|1888.2|1892.1|1889.1|1892.1|1889.1|1891.1|1888.1|106
1646392800000|2022-03-04 11:20:00|1891.7|1888.7|1892.1|1889.1|1892.1|1889.1|1891.2|1888.2|164
1646393100000|2022-03-04 11:25:00|1893.1|1890.1|1894.1|1891.1|1894.1|1891.1|1893.1|1890.1|430
1646393400000|2022-03-04 11:30:00|1893.1|1890.1|1893.1|1890.1|1893.1|1890.1|1893.1|1890.1|423
1646393700000|2022-03-04 11:35:00|||||||||58
1646394000000|2022-03-04 11:40:00|||||||||40
1646394300000|2022-03-04 11:45:00|1894.1|1891.1|1894.1|1891.1|1894.1|1891.1|1894.1|1891.1|91
1646394600000|2022-03-04 11:50:00|1893.3|1890.3|1890.3|1887.3|1893.3|1890.3|1890.3|1887.3|324
1646394900000|2022-03-04 11:55:00|||||||||49
1646395200000|2022-03-04 12:00:00|1889.4|1886.4|1891.5|1888.5|1891.5|1888.5|1889.3|1886.3|514
1646395500000|2022-03-04 12:05:00|1889.6|1886.6|1886.8|1883.8|1889.6|1886.6|1886.6|1883.6|360
1646395800000|2022-03-04 12:10:00|1886.7|1883.7|1886.7|1883.7|1886.8|1883.8|1886.6|1883.6|75
1646396100000|2022-03-04 12:15:00|1886.8|1883.8|1889.5|1886.5|1889.5|1886.5|1886.7|1883.7|222
1646396400000|2022-03-04 12:20:00|1889.6|1886.6|1889.5|1886.5|1890.1|1887.1|1888.5|1885.5|52
1646396700000|2022-03-04 12:25:00|1890.4|1887.4|1890.5|1887.5|1890.5|1887.5|1889.5|1886.5|31
1646397000000|2022-03-04 12:30:00|1890.4|1887.4|1888.6|1885.6|1890.5|1887.5|1888.6|1885.6|128
1646397300000|2022-03-04 12:35:00|1889.5|1886.5|1889.4|1886.4|1889.5|1886.5|1888.5|1885.5|94
1646397600000|2022-03-04 12:40:00|1888.9|1885.9|1888.5|1885.5|1888.9|1885.9|1888.5|1885.5|51
1646397900000|2022-03-04 12:45:00|1889.4|1886.4|1893.2|1890.2|1893.2|1890.2|1889.4|1886.4|548
1646398200000|2022-03-04 12:50:00|1892.8|1889.8|1892.4|1889.4|1893.2|1890.2|1892.4|1889.4|340
1646398500000|2022-03-04 12:55:00|1891.4|1888.4|1892.4|1889.4|1892.5|1889.5|1891.4|1888.4|361
1646398800000|2022-03-04 13:00:00|1892.5|1889.5|1892.5|1889.5|1892.5|1889.5|1892.4|1889.4|457
1646399100000|2022-03-04 13:05:00|1893.4|1890.4|1895.1|1892.1|1895.1|1892.1|1893.4|1890.4|804
1646399400000|2022-03-04 13:10:00|1896.1|1893.1|1902.3|1899.3|1902.7|1899.7|1896.1|1893.1|2432
1646399700000|2022-03-04 13:15:00|1901.9|1898.9|1904.9|1901.9|1907.6|1904.6|1901.9|1898.9|1935
1646400000000|2022-03-04 13:20:00|1904.7|1901.7|1910.6|1907.6|1910.6|1907.6|1903.8|1900.8|857
1646400300000|2022-03-04 13:25:00|1910.7|1907.7|1908.7|1905.7|1912.6|1909.6|1908.7|1905.7|755
1646400600000|2022-03-04 13:30:00|1909.7|1906.7|1908.7|1905.7|1910.7|1907.7|1908.3|1905.3|404
1646400900000|2022-03-04 13:35:00|1908.8|1905.8|1907.7|1904.7|1908.8|1905.8|1907.6|1904.6|632
1646401200000|2022-03-04 13:40:00|1906.7|1903.7|1908.6|1905.6|1908.6|1905.6|1905.6|1902.6|357
1646401500000|2022-03-04 13:45:00|1909.5|1906.5|1911.5|1908.5|1911.5|1908.5|1909.5|1906.5|582
1646401800000|2022-03-04 13:50:00|1910.6|1907.6|1914.5|1911.5|1914.5|1911.5|1910.5|1907.5|722
1646402100000|2022-03-04 13:55:00|1913.5|1910.5|1913.3|1910.3|1914.5|1911.5|1912.5|1909.5|871
1646402400000|2022-03-04 14:00:00|1913.5|1910.5|1914.3|1911.3|1915.4|1912.4|1913.4|1910.4|562
1646402700000|2022-03-04 14:05:00|1914.4|1911.4|1916.3|1913.3|1916.3|1913.3|1914.4|1911.4|406
1646403000000|2022-03-04 14:10:00|1917.3|1914.3|1918.5|1915.5|1919.3|1916.3|1916.3|1913.3|1474
1646403300000|2022-03-04 14:15:00|1919.5|1916.5|1919.2|1916.2|1920.5|1917.5|1917.3|1914.3|835
1646403600000|2022-03-04 14:20:00|1920.2|1917.2|1920.2|1917.2|1920.2|1917.2|1918.2|1915.2|732
1646403900000|2022-03-04 14:25:00|1921.2|1918.2|1921.2|1918.2|1921.2|1918.2|1920.2|1917.2|1211
1646404200000|2022-03-04 14:30:00|1921.3|1918.3|1921.2|1918.2|1922.2|1919.2|1920.3|1917.3|688
1646404500000|2022-03-04 14:35:00|1921.3|1918.3|1923.2|1920.2|1923.2|1920.2|1921.3|1918.3|631
1646404800000|2022-03-04 14:40:00|1924.2|1921.2|1922.2|1919.2|1924.2|1921.2|1922.2|1919.2|637
1646405100000|2022-03-04 14:45:00|1923.1|1920.1|1925.2|1922.2|1926.2|1923.2|1923.1|1920.1|408
1646405400000|2022-03-04 14:50:00|1926.2|1923.2|1926.3|1923.3|1926.3|1923.3|1924.2|1921.2|225
1646405700000|2022-03-04 14:55:00|1927.2|1924.2|1927.2|1924.2|1927.2|1924.2|1926.2|1923.2|920
1646406000000|2022-03-04 15:00:00|1928.2|1925.2|1929.2|1926.2|1929.2|1926.2|1928.2|1925.2|614
1646406300000|2022-03-04 15:05:00|1930.1|1927.1|1932.1|1929.1|1933.1|1930.1|1930.1|1927.1|789
1646406600000|2022-03-04 15:10:00|1932.9|1929.9|1934.2|1931.2|1935.2|1932.2|1932.9|1929.9|2227
1646406900000|2022-03-04 15:15:00|1933.3|1930.3|1931.4|1928.4|1934.3|1931.3|1929.4|1926.4|1180
1646407200000|2022-03-04 15:20:00|1931.5|1928.5|1930.4|1927.4|1931.5|1928.5|1927.6|1924.6|956
1646407500000|2022-03-04 15:25:00|1931.3|1928.3|1929.3|1926.3|1933.3|1930.3|1928.3|1925.3|1032
1646407800000|2022-03-04 15:30:00|1928.4|1925.4|1932.3|1929.3|1932.3|1929.3|1928.3|1925.3|362
1646408100000|2022-03-04 15:35:00|1932.4|1929.4|1935.2|1932.2|1935.2|1932.2|1931.4|1928.4|912
1646408400000|2022-03-04 15:40:00|1936|1933|1943|1940|1943|1940|1936|1933|2189
1646408700000|2022-03-04 15:45:00|1943.9|1940.9|1943.9|1940.9|1944.9|1941.9|1943|1940|739
1646409000000|2022-03-04 15:50:00|1943|1940|1939.6|1936.6|1943.9|1940.9|1939.6|1936.6|536
1646409300000|2022-03-04 15:55:00|1939.4|1936.4|1939.2|1936.2|1941.3|1938.3|1937.2|1934.2|895
1646409600000|2022-03-04 16:00:00|1940|1937|1939.2|1936.2|1941.2|1938.2|1939.2|1936.2|486
1646409900000|2022-03-04 16:05:00|1939.1|1936.1|1941.2|1938.2|1941.3|1938.3|1939.1|1936.1|610
1646410200000|2022-03-04 16:10:00|1940.3|1937.3|1941.3|1938.3|1941.3|1938.3|1937.3|1934.3|561
1646410500000|2022-03-04 16:15:00|1941.4|1938.4|1938.5|1935.5|1941.4|1938.4|1937.5|1934.5|492
1646410800000|2022-03-04 16:20:00|1939.4|1936.4|1944.2|1941.2|1944.2|1941.2|1939|1936|764
1646411100000|2022-03-04 16:25:00|1944.3|1941.3|1943.3|1940.3|1944.3|1941.3|1942.2|1939.2|687
1646411400000|2022-03-04 16:30:00|1943.2|1940.2|1944|1941|1945.2|1942.2|1942.3|1939.3|1127
1646411700000|2022-03-04 16:35:00|1944.9|1941.9|1942|1939|1945|1942|1942|1939|479
1646412000000|2022-03-04 16:40:00|1941.9|1938.9|1942|1939|1942.9|1939.9|1941|1938|314
1646412300000|2022-03-04 16:45:00|1943|1940|1936.5|1933.5|1943|1940|1934.3|1931.3|1496
1646412600000|2022-03-04 16:50:00|1936.4|1933.4|1931.4|1928.4|1939.4|1936.4|1929.4|1926.4|809
1646412900000|2022-03-04 16:55:00|1930.4|1927.4|1925.2|1922.2|1931.4|1928.4|1918.9|1915.9|1142
1646413200000|2022-03-04 17:00:00|1925.7|1922.7|1929.6|1926.6|1934.4|1931.4|1924.7|1921.7|1283
1646413500000|2022-03-04 17:05:00|1929.5|1926.5|1921.9|1918.9|1931.5|1928.5|1919.9|1916.9|1099
1646413800000|2022-03-04 17:10:00|1920.9|1917.9|1928.7|1925.7|1928.8|1925.8|1917.6|1914.6|946
1646414100000|2022-03-04 17:15:00|1928.8|1925.8|1936.5|1933.5|1936.5|1933.5|1928.8|1925.8|451
1646414400000|2022-03-04 17:20:00|1937|1934|1934.5|1931.5|1937.4|1934.4|1932.5|1929.5|546
1646414700000|2022-03-04 17:25:00|1933.7|1930.7|1935.4|1932.4|1938.3|1935.3|1931.6|1928.6|626
1646415000000|2022-03-04 17:30:00|1936.4|1933.4|1938.3|1935.3|1939.3|1936.3|1935.4|1932.4|470
1646415300000|2022-03-04 17:35:00|1940.1|1937.1|1938.4|1935.4|1941.3|1938.3|1933.5|1930.5|551
1646415600000|2022-03-04 17:40:00|1939.3|1936.3|1931.6|1928.6|1939.4|1936.4|1931.6|1928.6|925
1646415900000|2022-03-04 17:45:00|1930.8|1927.8|1931.6|1928.6|1931.6|1928.6|1928.8|1925.8|911
1646416200000|2022-03-04 17:50:00|1932.5|1929.5|1931.8|1928.8|1935.4|1932.4|1930.5|1927.5|2907
1646416500000|2022-03-04 17:55:00|1932.7|1929.7|1935.7|1932.7|1936.1|1933.1|1931.8|1928.8|914
1646641800000|2022-03-07 08:30:00|1952.5|1949.5|1975.1|1972.1|1977.5|1974.5|1951.2|1948.2|3115
1646642100000|2022-03-07 08:35:00|1975.6|1972.6|1975.2|1972.2|1978.1|1975.1|1974.3|1971.3|1950
1646642400000|2022-03-07 08:40:00|1975.3|1972.3|1982.5|1979.5|1983|1980|1975.1|1972.1|1466
1646642700000|2022-03-07 08:45:00|1981.5|1978.5|1978.2|1975.2|1984|1981|1978.1|1975.1|990
1646643000000|2022-03-07 08:50:00|1978.3|1975.3|1981.3|1978.3|1982.3|1979.3|1978.3|1975.3|763
1646643300000|2022-03-07 08:55:00|1981.7|1978.7|1982.1|1979.1|1983.1|1980.1|1981.1|1978.1|430
1646643600000|2022-03-07 09:00:00|1982.2|1979.2|1981.3|1978.3|1982.2|1979.2|1980.1|1977.1|453
1646643900000|2022-03-07 09:05:00|1982.3|1979.3|1981.3|1978.3|1982.3|1979.3|1977.4|1974.4|490
1646644200000|2022-03-07 09:10:00|1981.8|1978.8|1979.7|1976.7|1981.8|1978.8|1979.2|1976.2|259
1646644500000|2022-03-07 09:15:00|1980.1|1977.1|1975.3|1972.3|1981.1|1978.1|1974.3|1971.3|962
1646644800000|2022-03-07 09:20:00|1975.8|1972.8|1976.3|1973.3|1976.8|1973.8|1972.9|1969.9|367
1646645100000|2022-03-07 09:25:00|1977.1|1974.1|1973.7|1970.7|1978.3|1975.3|1973.3|1970.3|533
1646645400000|2022-03-07 09:30:00|1974.1|1971.1|1975.1|1972.1|1975.1|1972.1|1971.3|1968.3|457
1646645700000|2022-03-07 09:35:00|1975.3|1972.3|1976.1|1973.1|1976.3|1973.3|1974.3|1971.3|307
1646646000000|2022-03-07 09:40:00|1976.2|1973.2|1972.1|1969.1|1976.2|1973.2|1971.1|1968.1|461
1646646300000|2022-03-07 09:45:00|1971.7|1968.7|1966.2|1963.2|1972.1|1969.1|1965.7|1962.7|602
1646646600000|2022-03-07 09:50:00|1966.1|1963.1|1968.6|1965.6|1969.8|1966.8|1963.8|1960.8|252
1646646900000|2022-03-07 09:55:00|1968.2|1965.2|1970.2|1967.2|1970.6|1967.6|1967.8|1964.8|149
1646647200000|2022-03-07 10:00:00|1969.8|1966.8|1970.6|1967.6|1970.8|1967.8|1968.8|1965.8|276
1646647500000|2022-03-07 10:05:00|1969.6|1966.6|1965.2|1962.2|1969.6|1966.6|1962.1|1959.1|1183
1646647800000|2022-03-07 10:10:00|1965.6|1962.6|1965.6|1962.6|1966.6|1963.6|1964.6|1961.6|88
1646648100000|2022-03-07 10:15:00|1966.4|1963.4|1966.6|1963.6|1966.6|1963.6|1965.8|1962.8|84
1646648400000|2022-03-07 10:20:00|1966.7|1963.7|1970.5|1967.5|1970.5|1967.5|1966.7|1963.7|113
1646648700000|2022-03-07 10:25:00|1970.4|1967.4|1971.4|1968.4|1971.4|1968.4|1969.5|1966.5|98
1646649000000|2022-03-07 10:30:00|1971.3|1968.3|1974.3|1971.3|1974.3|1971.3|1969.5|1966.5|190
1646649300000|2022-03-07 10:35:00|1975.3|1972.3|1975.3|1972.3|1975.3|1972.3|1974.3|1971.3|124
1646649600000|2022-03-07 10:40:00|1974.8|1971.8|1974.3|1971.3|1974.8|1971.8|1972.3|1969.3|139
1646649900000|2022-03-07 10:45:00|1973.8|1970.8|1973.3|1970.3|1973.8|1970.8|1972.3|1969.3|223
1646650200000|2022-03-07 10:50:00|1974.3|1971.3|1973.3|1970.3|1974.3|1971.3|1973.3|1970.3|104
1646650500000|2022-03-07 10:55:00|1973.8|1970.8|1974.1|1971.1|1975.3|1972.3|1973.3|1970.3|162
1646650800000|2022-03-07 11:00:00|1974.9|1971.9|1975.1|1972.1|1975.1|1972.1|1974.1|1971.1|326
1646651100000|2022-03-07 11:05:00|1974.2|1971.2|1974.1|1971.1|1974.7|1971.7|1974.1|1971.1|47
1646651400000|2022-03-07 11:10:00|1973.2|1970.2|1973.1|1970.1|1973.6|1970.6|1972.2|1969.2|406
1646651700000|2022-03-07 11:15:00|1973.5|1970.5|1973.1|1970.1|1973.6|1970.6|1971.2|1968.2|145
1646652000000|2022-03-07 11:20:00|1973.2|1970.2|1970.4|1967.4|1975.1|1972.1|1968.4|1965.4|413
1646652300000|2022-03-07 11:25:00|1970.3|1967.3|1971.7|1968.7|1973.2|1970.2|1970.3|1967.3|82
1646652600000|2022-03-07 11:30:00|1971.2|1968.2|1971.6|1968.6|1972.1|1969.1|1971.1|1968.1|78
1646652900000|2022-03-07 11:35:00|1971.2|1968.2|1970.2|1967.2|1972.1|1969.1|1970.2|1967.2|110
1646653200000|2022-03-07 11:40:00|1970.1|1967.1|1970.2|1967.2|1970.2|1967.2|1969.2|1966.2|145
1646653500000|2022-03-07 11:45:00|1971.1|1968.1|1974.1|1971.1|1974.2|1971.2|1971.1|1968.1|373
1646653800000|2022-03-07 11:50:00|1974.2|1971.2|1974.2|1971.2|1974.2|1971.2|1974.1|1971.1|172
1646654100000|2022-03-07 11:55:00|1975.1|1972.1|1976.2|1973.2|1976.2|1973.2|1975.1|1972.1|392
1646654400000|2022-03-07 12:00:00|1978.1|1975.1|1979.9|1976.9|1979.9|1976.9|1977.1|1974.1|248
1646654700000|2022-03-07 12:05:00|1980|1977|1980|1977|1980|1977|1980|1977|280
1646655000000|2022-03-07 12:10:00|||||||||184
1646655300000|2022-03-07 12:15:00|1980.9|1977.9|1981|1978|1981.9|1978.9|1980.9|1977.9|169
1646655600000|2022-03-07 12:20:00|1981.5|1978.5|1978|1975|1981.5|1978.5|1975.6|1972.6|424
1646655900000|2022-03-07 12:25:00|1976.2|1973.2|1976.7|1973.7|1977.2|1974.2|1975.4|1972.4|229
1646656200000|2022-03-07 12:30:00|1977.2|1974.2|1978.2|1975.2|1978.2|1975.2|1976.2|1973.2|189
1646656500000|2022-03-07 12:35:00|1979.2|1976.2|1978.3|1975.3|1980.2|1977.2|1978.3|1975.3|142
1646656800000|2022-03-07 12:40:00|1977.4|1974.4|1972.7|1969.7|1978.4|1975.4|1972.4|1969.4|715
1646657100000|2022-03-07 12:45:00|1972.6|1969.6|1972.6|1969.6|1974.6|1971.6|1971.6|1968.6|184
1646657400000|2022-03-07 12:50:00|1972.1|1969.1|1972.8|1969.8|1973.9|1970.9|1970.1|1967.1|520
1646657700000|2022-03-07 12:55:00|1973.3|1970.3|1971.8|1968.8|1973.8|1970.8|1970.9|1967.9|225
1646658000000|2022-03-07 13:00:00|1971.9|1968.9|1979.6|1976.6|1979.6|1976.6|1971.9|1968.9|783
1646658300000|2022-03-07 13:05:00|1978.7|1975.7|1982.2|1979.2|1983.2|1980.2|1978.6|1975.6|1062
1646658600000|2022-03-07 13:10:00|1983.2|1980.2|1980.4|1977.4|1983.3|1980.3|1977.5|1974.5|1321
1646658900000|2022-03-07 13:15:00|1980.2|1977.2|1973.5|1970.5|1981.2|1978.2|1972.7|1969.7|953
1646659200000|2022-03-07 13:20:00|1973.4|1970.4|1963.7|1960.7|1974.4|1971.4|1962.9|1959.9|935
1646659500000|2022-03-07 13:25:00|1964.6|1961.6|1963.9|1960.9|1965.8|1962.8|1961.8|1958.8|487
1646659800000|2022-03-07 13:30:00|1963.8|1960.8|1963.2|1960.2|1965.9|1962.9|1962.9|1959.9|864
1646660100000|2022-03-07 13:35:00|1964.1|1961.1|1959.2|1956.2|1967.2|1964.2|1959.2|1956.2|671
1646660400000|2022-03-07 13:40:00|1960.1|1957.1|1947.5|1944.5|1960.2|1957.2|1944.6|1941.6|1132
1646660700000|2022-03-07 13:45:00|1947.4|1944.4|1942.8|1939.8|1947.5|1944.5|1933.8|1930.8|1768
1646661000000|2022-03-07 13:50:00|1942.9|1939.9|1948.2|1945.2|1948.7|1945.7|1940.8|1937.8|1283
1646661300000|2022-03-07 13:55:00|1947.2|1944.2|1951.4|1948.4|1953.2|1950.2|1947.2|1944.2|647
1646661600000|2022-03-07 14:00:00|1951.3|1948.3|1953.4|1950.4|1954.8|1951.8|1950.8|1947.8|408
1646661900000|2022-03-07 14:05:00|1953.2|1950.2|1946.2|1943.2|1954.3|1951.3|1945.3|1942.3|725
1646662200000|2022-03-07 14:10:00|1946.3|1943.3|1941.4|1938.4|1946.3|1943.3|1940.3|1937.3|598
1646662500000|2022-03-07 14:15:00|1943.3|1940.3|1945.2|1942.2|1948.2|1945.2|1943.3|1940.3|854
1646662800000|2022-03-07 14:20:00|1946.1|1943.1|1941.2|1938.2|1946.2|1943.2|1941.2|1938.2|453
1646663100000|2022-03-07 14:25:00|1941.1|1938.1|1938.3|1935.3|1941.1|1938.1|1933.5|1930.5|1074
1646663400000|2022-03-07 14:30:00|1937.9|1934.9|1937.5|1934.5|1938.6|1935.6|1934.8|1931.8|706
1646663700000|2022-03-07 14:35:00|1936.6|1933.6|1937.1|1934.1|1938.6|1935.6|1936.6|1933.6|889
1646664000000|2022-03-07 14:40:00|1936.7|1933.7|1932.7|1929.7|1940|1937|1931.7|1928.7|1118
1646664300000|2022-03-07 14:45:00|1931.8|1928.8|1934.8|1931.8|1940.4|1937.4|1925.9|1922.9|2058
1646664600000|2022-03-07 14:50:00|1935.8|1932.8|1932.3|1929.3|1937.7|1934.7|1929.9|1926.9|761
1646664900000|2022-03-07 14:55:00|1931.8|1928.8|1937.8|1934.8|1937.8|1934.8|1930.9|1927.9|442
1646665200000|2022-03-07 15:00:00|1938.6|1935.6|1942.6|1939.6|1942.6|1939.6|1937.8|1934.8|841
1646665500000|2022-03-07 15:05:00|1942.5|1939.5|1943.3|1940.3|1945.3|1942.3|1939.6|1936.6|409
1646665800000|2022-03-07 15:10:00|1943.2|1940.2|1943.4|1940.4|1943.6|1940.6|1938.6|1935.6|312
1646666100000|2022-03-07 15:15:00|1943|1940|1947.6|1944.6|1948.1|1945.1|1941.7|1938.7|738
1646666400000|2022-03-07 15:20:00|1946.7|1943.7|1947.5|1944.5|1949.5|1946.5|1944.7|1941.7|725
1646666700000|2022-03-07 15:25:00|1948.4|1945.4|1940.3|1937.3|1949.5|1946.5|1939.4|1936.4|768
1646667000000|2022-03-07 15:30:00|1939.9|1936.9|1937.9|1934.9|1941.3|1938.3|1935.1|1932.1|440
1646667300000|2022-03-07 15:35:00|1938|1935|1944.1|1941.1|1945.1|1942.1|1937.1|1934.1|719
1646667600000|2022-03-07 15:40:00|1943.3|1940.3|1938.6|1935.6|1944.3|1941.3|1934.6|1931.6|1286
1646667900000|2022-03-07 15:45:00|1938.5|1935.5|1937.6|1934.6|1939.5|1936.5|1935.6|1932.6|739
1646668200000|2022-03-07 15:50:00|1938.4|1935.4|1938.4|1935.4|1938.4|1935.4|1932.7|1929.7|834
1646668500000|2022-03-07 15:55:00|1937.6|1934.6|1938.5|1935.5|1939.4|1936.4|1933.6|1930.6|417
1646668800000|2022-03-07 16:00:00|1938.4|1935.4|1937.5|1934.5|1938.4|1935.4|1933.4|1930.4|459
1646669100000|2022-03-07 16:05:00|1936.7|1933.7|1938.5|1935.5|1938.6|1935.6|1935.6|1932.6|319
1646669400000|2022-03-07 16:10:00|1939.4|1936.4|1939.5|1936.5|1940.6|1937.6|1939.4|1936.4|342
1646669700000|2022-03-07 16:15:00|1939.6|1936.6|1938|1935|1939.6|1936.6|1935.6|1932.6|392
1646670000000|2022-03-07 16:20:00|1938.4|1935.4|1942.5|1939.5|1942.5|1939.5|1937.6|1934.6|510
1646670300000|2022-03-07 16:25:00|1942.4|1939.4|1945.3|1942.3|1945.3|1942.3|1940.4|1937.4|720
1646670600000|2022-03-07 16:30:00|1944.4|1941.4|1945.8|1942.8|1947.3|1944.3|1943.4|1940.4|757
1646670900000|2022-03-07 16:35:00|1946.3|1943.3|1946.4|1943.4|1948.3|1945.3|1945.4|1942.4|511
1646671200000|2022-03-07 16:40:00|1946.3|1943.3|1943.6|1940.6|1946.3|1943.3|1940.1|1937.1|544
1646671500000|2022-03-07 16:45:00|1942.7|1939.7|1939.8|1936.8|1944.5|1941.5|1938.8|1935.8|414
1646671800000|2022-03-07 16:50:00|1938.8|1935.8|1935|1932|1939.7|1936.7|1933.7|1930.7|736
1646672100000|2022-03-07 16:55:00|1934.8|1931.8|1939.8|1936.8|1941.7|1938.7|1934|1931|1057
1646672400000|2022-03-07 17:00:00|1940.6|1937.6|1939.4|1936.4|1940.8|1937.8|1938|1935|477
1646672700000|2022-03-07 17:05:00|1939.8|1936.8|1939.1|1936.1|1940|1937|1935.1|1932.1|821
1646673000000|2022-03-07 17:10:00|1940|1937|1942|1939|1942|1939|1938.1|1935.1|722
1646673300000|2022-03-07 17:15:00|1941.9|1938.9|1941.8|1938.8|1944.4|1941.4|1941|1938|534
1646673600000|2022-03-07 17:20:00|1941|1938|1942.9|1939.9|1942.9|1939.9|1938.9|1935.9|391
1646673900000|2022-03-07 17:25:00|1942.8|1939.8|1942|1939|1942.9|1939.9|1941|1938|355
1646674200000|2022-03-07 17:30:00|1940.1|1937.1|1935.7|1932.7|1941.1|1938.1|1935.1|1932.1|806
1646674500000|2022-03-07 17:35:00|1935.3|1932.3|1933.2|1930.2|1935.7|1932.7|1928.3|1925.3|1386
1646674800000|2022-03-07 17:40:00|1933.1|1930.1|1932.3|1929.3|1935.1|1932.1|1930.3|1927.3|976
1646675100000|2022-03-07 17:45:00|1932.2|1929.2|1927.3|1924.3|1932.3|1929.3|1923.6|1920.6|1310
1646675400000|2022-03-07 17:50:00|1927.4|1924.4|1926.7|1923.7|1927.7|1924.7|1923.2|1920.2|4203
1646675700000|2022-03-07 17:55:00|1925.7|1922.7|1924.7|1921.7|1925.7|1922.7|1921|1918|1850
1646728200000|2022-03-08 08:30:00|1919.2|1916.2|1905.4|1902.4|1920.5|1917.5|1900.9|1897.9|1566
1646728500000|2022-03-08 08:35:00|1906.2|1903.2|1908.3|1905.3|1908.3|1905.3|1901.3|1898.3|523
1646728800000|2022-03-08 08:40:00|1907.4|1904.4|1916|1913|1916|1913|1907.2|1904.2|451
1646729100000|2022-03-08 08:45:00|1916.2|1913.2|1922|1919|1923|1920|1915.2|1912.2|403
1646729400000|2022-03-08 08:50:00|1922.1|1919.1|1922.2|1919.2|1923.2|1920.2|1922|1919|128
1646729700000|2022-03-08 08:55:00|1922.1|1919.1|1912.8|1909.8|1922.2|1919.2|1912.8|1909.8|183
1646730000000|2022-03-08 09:00:00|1913.3|1910.3|1909.3|1906.3|1913.3|1910.3|1907.8|1904.8|119
1646730300000|2022-03-08 09:05:00|1910.2|1907.2|1914.3|1911.3|1915.2|1912.2|1910.2|1907.2|72
1646730600000|2022-03-08 09:10:00|1915.2|1912.2|1912.3|1909.3|1916.3|1913.3|1912.3|1909.3|34
1646730900000|2022-03-08 09:15:00|1913.2|1910.2|1915.7|1912.7|1916.2|1913.2|1913.2|1910.2|31
1646731200000|2022-03-08 09:20:00|1915.2|1912.2|1915.2|1912.2|1915.7|1912.7|1910.3|1907.3|118
1646731500000|2022-03-08 09:25:00|1916.1|1913.1|1916.2|1913.2|1916.7|1913.7|1913.7|1910.7|52
1646731800000|2022-03-08 09:30:00|1915.2|1912.2|1912.8|1909.8|1918.2|1915.2|1912.3|1909.3|110
1646732100000|2022-03-08 09:35:00|1913.2|1910.2|1913.3|1910.3|1915.3|1912.3|1911.3|1908.3|191
1646732400000|2022-03-08 09:40:00|1912.5|1909.5|1915.3|1912.3|1915.3|1912.3|1911.4|1908.4|63
1646732700000|2022-03-08 09:45:00|1914.3|1911.3|1916.2|1913.2|1916.3|1913.3|1913.3|1910.3|58
1646733000000|2022-03-08 09:50:00|1915.3|1912.3|1915.7|1912.7|1915.7|1912.7|1915.3|1912.3|37
1646733300000|2022-03-08 09:55:00|1916.1|1913.1|1911.3|1908.3|1916.1|1913.1|1911.3|1908.3|51
1646733600000|2022-03-08 10:00:00|1911.4|1908.4|1908.3|1905.3|1911.4|1908.4|1908.3|1905.3|141
1646733900000|2022-03-08 10:05:00|1907.9|1904.9|1905.9|1902.9|1908.3|1905.3|1904.5|1901.5|125
1646734200000|2022-03-08 10:10:00|1905.5|1902.5|1906.3|1903.3|1907.3|1904.3|1905.5|1902.5|87
1646734500000|2022-03-08 10:15:00|1905.5|1902.5|1905.8|1902.8|1907.3|1904.3|1905.3|1902.3|68
1646734800000|2022-03-08 10:20:00|1906.3|1903.3|1906.3|1903.3|1907.1|1904.1|1906.3|1903.3|42
1646735100000|2022-03-08 10:25:00|1905.3|1902.3|1904.4|1901.4|1905.3|1902.3|1903.3|1900.3|188
1646735400000|2022-03-08 10:30:00|1905.2|1902.2|1908.3|1905.3|1908.7|1905.7|1904.3|1901.3|355
1646735700000|2022-03-08 10:35:00|1910|1907|1913.1|1910.1|1913.2|1910.2|1909.1|1906.1|252
1646736000000|2022-03-08 10:40:00|1913.2|1910.2|1914.1|1911.1|1914.1|1911.1|1912.7|1909.7|79
1646736300000|2022-03-08 10:45:00|1913.7|1910.7|1912.8|1909.8|1915.1|1912.1|1911.3|1908.3|297
1646736600000|2022-03-08 10:50:00|1912.4|1909.4|1913.3|1910.3|1914.3|1911.3|1912.4|1909.4|50
1646736900000|2022-03-08 10:55:00|1913.8|1910.8|1916.3|1913.3|1916.3|1913.3|1912.9|1909.9|167
1646737200000|2022-03-08 11:00:00|1916.1|1913.1|1917.3|1914.3|1917.8|1914.8|1916.1|1913.1|99
1646737500000|2022-03-08 11:05:00|1917.4|1914.4|1917.3|1914.3|1918.3|1915.3|1916.4|1913.4|326
1646737800000|2022-03-08 11:10:00|1916.8|1913.8|1917.3|1914.3|1919.3|1916.3|1916.3|1913.3|300
1646738100000|2022-03-08 11:15:00|1916.8|1913.8|1915.4|1912.4|1917.5|1914.5|1915.4|1912.4|51
1646738400000|2022-03-08 11:20:00|1915.9|1912.9|1911.3|1908.3|1915.9|1912.9|1911.3|1908.3|47
1646738700000|2022-03-08 11:25:00|1910.4|1907.4|1908.7|1905.7|1911.4|1908.4|1908.7|1905.7|658
1646739000000|2022-03-08 11:30:00|1908.6|1905.6|1912.5|1909.5|1912.6|1909.6|1907.6|1904.6|285
1646739300000|2022-03-08 11:35:00|1913.5|1910.5|1915.5|1912.5|1915.5|1912.5|1913.5|1910.5|87
1646739600000|2022-03-08 11:40:00|1915.6|1912.6|1915.5|1912.5|1916.4|1913.4|1914.6|1911.6|78
1646739900000|2022-03-08 11:45:00|1914.5|1911.5|1915.4|1912.4|1916.3|1913.3|1912.6|1909.6|215
1646740200000|2022-03-08 11:50:00|1915.3|1912.3|1912.3|1909.3|1915.5|1912.5|1912.3|1909.3|54
1646740500000|2022-03-08 11:55:00|1911.9|1908.9|1914.3|1911.3|1914.3|1911.3|1911.9|1908.9|136
1646740800000|2022-03-08 12:00:00|1915.3|1912.3|1915.3|1912.3|1917.3|1914.3|1915.3|1912.3|86
1646741100000|2022-03-08 12:05:00|1914.3|1911.3|1911.3|1908.3|1914.3|1911.3|1911.3|1908.3|96
1646741400000|2022-03-08 12:10:00|1910.5|1907.5|1907.5|1904.5|1911.3|1908.3|1907.5|1904.5|172
1646741700000|2022-03-08 12:15:00|1908|1905|1909.3|1906.3|1910.3|1907.3|1908|1905|489
1646742000000|2022-03-08 12:20:00|1910.2|1907.2|1907.6|1904.6|1910.7|1907.7|1907.6|1904.6|139
1646742300000|2022-03-08 12:25:00|1907.5|1904.5|1909.3|1906.3|1909.3|1906.3|1907.5|1904.5|83
1646742600000|2022-03-08 12:30:00|1909.9|1906.9|1915.3|1912.3|1915.3|1912.3|1909.9|1906.9|189
1646742900000|2022-03-08 12:35:00|1916.7|1913.7|1916.2|1913.2|1918.1|1915.1|1916.1|1913.1|114
1646743200000|2022-03-08 12:40:00|1916.3|1913.3|1916.1|1913.1|1917.1|1914.1|1914.3|1911.3|63
1646743500000|2022-03-08 12:45:00|1916.3|1913.3|1915.1|1912.1|1917.2|1914.2|1914.3|1911.3|104
1646743800000|2022-03-08 12:50:00|1915.2|1912.2|1917.3|1914.3|1918.1|1915.1|1914.9|1911.9|46
1646744100000|2022-03-08 12:55:00|1917.2|1914.2|1919.1|1916.1|1920.2|1917.2|1917.2|1914.2|264
1646744400000|2022-03-08 13:00:00|1920.1|1917.1|1921.1|1918.1|1923.1|1920.1|1920.1|1917.1|720
1646744700000|2022-03-08 13:05:00|1922.1|1919.1|1920.2|1917.2|1923.1|1920.1|1920.2|1917.2|345
1646745000000|2022-03-08 13:10:00|1921.3|1918.3|1924|1921|1926.1|1923.1|1921.3|1918.3|877
1646745300000|2022-03-08 13:15:00|1924.1|1921.1|1922.2|1919.2|1924.9|1921.9|1922.1|1919.1|300
1646745600000|2022-03-08 13:20:00|1921.3|1918.3|1922.2|1919.2|1925.1|1922.1|1921.1|1918.1|471
1646745900000|2022-03-08 13:25:00|1922.3|1919.3|1926.1|1923.1|1926.1|1923.1|1921.3|1918.3|363
1646746200000|2022-03-08 13:30:00|1925.3|1922.3|1928.1|1925.1|1929.1|1926.1|1925.1|1922.1|314
1646746500000|2022-03-08 13:35:00|1927.7|1924.7|1925.3|1922.3|1928.1|1925.1|1924.3|1921.3|239
1646746800000|2022-03-08 13:40:00|1925.5|1922.5|1921.5|1918.5|1926.2|1923.2|1921.5|1918.5|200
1646747100000|2022-03-08 13:45:00|1921.6|1918.6|1923.5|1920.5|1923.7|1920.7|1920.6|1917.6|277
1646747400000|2022-03-08 13:50:00|1923.1|1920.1|1922.7|1919.7|1923.6|1920.6|1922.1|1919.1|224
1646747700000|2022-03-08 13:55:00|1923.5|1920.5|1925.5|1922.5|1925.5|1922.5|1921.7|1918.7|419
1646748000000|2022-03-08 14:00:00|1924.7|1921.7|1922.7|1919.7|1925.5|1922.5|1922.5|1919.5|475
1646748300000|2022-03-08 14:05:00|1922.5|1919.5|1926.3|1923.3|1926.3|1923.3|1921.6|1918.6|245
1646748600000|2022-03-08 14:10:00|1927.3|1924.3|1932.1|1929.1|1932.3|1929.3|1927.3|1924.3|670
1646748900000|2022-03-08 14:15:00|1933.1|1930.1|1932.1|1929.1|1936.1|1933.1|1932.1|1929.1|666
1646749200000|2022-03-08 14:20:00|1931.2|1928.2|1930.3|1927.3|1933.1|1930.1|1930.3|1927.3|253
1646749500000|2022-03-08 14:25:00|1930.4|1927.4|1933.3|1930.3|1934.3|1931.3|1930.4|1927.4|174
1646749800000|2022-03-08 14:30:00|1932.5|1929.5|1933.5|1930.5|1934.3|1931.3|1931.3|1928.3|305
1646750100000|2022-03-08 14:35:00|1933.4|1930.4|1937.1|1934.1|1937.1|1934.1|1933.4|1930.4|696
1646750400000|2022-03-08 14:40:00|1937.2|1934.2|1935.4|1932.4|1937.3|1934.3|1934.3|1931.3|345
1646750700000|2022-03-08 14:45:00|1936.3|1933.3|1936.3|1933.3|1937.3|1934.3|1936.3|1933.3|255
1646751000000|2022-03-08 14:50:00|1937.3|1934.3|1938.3|1935.3|1940.1|1937.1|1937.2|1934.2|507
1646751300000|2022-03-08 14:55:00|1939.1|1936.1|1941.3|1938.3|1941.3|1938.3|1939.1|1936.1|821
1646751600000|2022-03-08 15:00:00|1941.2|1938.2|1942.1|1939.1|1942.1|1939.1|1940.1|1937.1|865
1646751900000|2022-03-08 15:05:00|1941.2|1938.2|1950.9|1947.9|1950.9|1947.9|1941.2|1938.2|1379
1646752200000|2022-03-08 15:10:00|1951.9|1948.9|1956.7|1953.7|1956.7|1953.7|1951.7|1948.7|1167
1646752500000|2022-03-08 15:15:00|1957.7|1954.7|1957.7|1954.7|1960.7|1957.7|1954.9|1951.9|1486
1646752800000|2022-03-08 15:20:00|1958.5|1955.5|1958.7|1955.7|1959.7|1956.7|1956.6|1953.6|402
1646753100000|2022-03-08 15:25:00|1957.8|1954.8|1962.7|1959.7|1964.5|1961.5|1957.8|1954.8|646
1646753400000|2022-03-08 15:30:00|1962.9|1959.9|1967.7|1964.7|1970.7|1967.7|1962.9|1959.9|856
1646753700000|2022-03-08 15:35:00|1966.7|1963.7|1963.9|1960.9|1968.7|1965.7|1960|1957|717
1646754000000|2022-03-08 15:40:00|1964.9|1961.9|1960.9|1957.9|1964.9|1961.9|1960.9|1957.9|230
1646754300000|2022-03-08 15:45:00|1961.1|1958.1|1953.5|1950.5|1962.9|1959.9|1953.5|1950.5|669
1646754600000|2022-03-08 15:50:00|1953.9|1950.9|1958|1955|1963.7|1960.7|1952.1|1949.1|897
1646754900000|2022-03-08 15:55:00|1957.2|1954.2|1963.1|1960.1|1963.5|1960.5|1956.1|1953.1|767
1646755200000|2022-03-08 16:00:00|1962.9|1959.9|1958.1|1955.1|1963.9|1960.9|1958.1|1955.1|573
1646755500000|2022-03-08 16:05:00|1958.6|1955.6|1962.9|1959.9|1962.9|1959.9|1958|1955|307
1646755800000|2022-03-08 16:10:00|1963.9|1960.9|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|191
1646756100000|2022-03-08 16:15:00|1963.9|1960.9|1962|1959|1963.9|1960.9|1955.2|1952.2|490
1646756400000|2022-03-08 16:20:00|1962.8|1959.8|1960|1957|1962.9|1959.9|1960|1957|427
1646756700000|2022-03-08 16:25:00|1959.9|1956.9|1959.2|1956.2|1964.9|1961.9|1958|1955|729
1646757000000|2022-03-08 16:30:00|1959|1956|1967.7|1964.7|1967.7|1964.7|1957.9|1954.9|522
1646757300000|2022-03-08 16:35:00|1965.7|1962.7|1967.7|1964.7|1967.7|1964.7|1964.8|1961.8|381
1646757600000|2022-03-08 16:40:00|1966.7|1963.7|1967.7|1964.7|1969.7|1966.7|1966.7|1963.7|457
1646757900000|2022-03-08 16:45:00|1967.2|1964.2|1966.6|1963.6|1969.7|1966.7|1966.6|1963.6|575
1646758200000|2022-03-08 16:50:00|1966.5|1963.5|1965.3|1962.3|1968.5|1965.5|1964.7|1961.7|428
1646758500000|2022-03-08 16:55:00|1965.7|1962.7|1965.7|1962.7|1965.9|1962.9|1962.8|1959.8|391
1646758800000|2022-03-08 17:00:00|1966.3|1963.3|1964.7|1961.7|1968.6|1965.6|1964.7|1961.7|439
1646759100000|2022-03-08 17:05:00|1964.5|1961.5|1959.8|1956.8|1964.5|1961.5|1958.8|1955.8|677
1646759400000|2022-03-08 17:10:00|1959.7|1956.7|1958.9|1955.9|1959.7|1956.7|1954|1951|1332
1646759700000|2022-03-08 17:15:00|1957.9|1954.9|1950.6|1947.6|1958.5|1955.5|1944.8|1941.8|1849
1646760000000|2022-03-08 17:20:00|1950.1|1947.1|1953.3|1950.3|1955.1|1952.1|1950.1|1947.1|431
1646760300000|2022-03-08 17:25:00|1953.2|1950.2|1951.4|1948.4|1954.1|1951.1|1949.2|1946.2|835
1646760600000|2022-03-08 17:30:00|1951.3|1948.3|1942.7|1939.7|1951.4|1948.4|1940.7|1937.7|1279
1646760900000|2022-03-08 17:35:00|1942.6|1939.6|1936.5|1933.5|1942.7|1939.7|1934.4|1931.4|1383
1646761200000|2022-03-08 17:40:00|1937.4|1934.4|1940.5|1937.5|1943.5|1940.5|1937.4|1934.4|576
1646761500000|2022-03-08 17:45:00|1940.4|1937.4|1935.5|1932.5|1941.5|1938.5|1934.5|1931.5|1097
1646761800000|2022-03-08 17:50:00|1934.7|1931.7|1942.8|1939.8|1944.8|1941.8|1934.5|1931.5|4388
1646762100000|2022-03-08 17:55:00|1941.8|1938.8|1937.6|1934.6|1942.7|1939.7|1936.8|1933.8|1008
1646814600000|2022-03-09 08:30:00|1945.5|1942.5|1951.1|1948.1|1951.6|1948.6|1937.4|1934.4|1389
1646814900000|2022-03-09 08:35:00|1951.9|1948.9|1955.9|1952.9|1955.9|1952.9|1951.1|1948.1|277
1646815200000|2022-03-09 08:40:00|1954.9|1951.9|1958.7|1955.7|1958.7|1955.7|1954|1951|581
1646815500000|2022-03-09 08:45:00|1959.5|1956.5|1953.8|1950.8|1960.3|1957.3|1952.8|1949.8|256
1646815800000|2022-03-09 08:50:00|1953.9|1950.9|1956.7|1953.7|1956.7|1953.7|1953.8|1950.8|115
1646816100000|2022-03-09 08:55:00|1956.9|1953.9|1957.7|1954.7|1957.8|1954.8|1955.3|1952.3|107
1646816400000|2022-03-09 09:00:00|1957.8|1954.8|1956.8|1953.8|1959.7|1956.7|1955.8|1952.8|107
1646816700000|2022-03-09 09:05:00|1956.7|1953.7|1955|1952|1957.7|1954.7|1953.6|1950.6|218
1646817000000|2022-03-09 09:10:00|1954.6|1951.6|1953|1950|1956|1953|1953|1950|62
1646817300000|2022-03-09 09:15:00|1952.9|1949.9|1952.7|1949.7|1954.9|1951.9|1951.3|1948.3|240
1646817600000|2022-03-09 09:20:00|1952.5|1949.5|1949.9|1946.9|1953.8|1950.8|1949.8|1946.8|69
1646817900000|2022-03-09 09:25:00|1949.8|1946.8|1948.8|1945.8|1950.8|1947.8|1948.7|1945.7|51
1646818200000|2022-03-09 09:30:00|1949.3|1946.3|1954.7|1951.7|1954.7|1951.7|1949.3|1946.3|399
1646818500000|2022-03-09 09:35:00|1952.9|1949.9|1944.1|1941.1|1953.8|1950.8|1944.1|1941.1|335
1646818800000|2022-03-09 09:40:00|1943.9|1940.9|1937.3|1934.3|1944|1941|1937.3|1934.3|520
1646819100000|2022-03-09 09:45:00|1936.3|1933.3|1940.7|1937.7|1941.1|1938.1|1936.3|1933.3|107
1646819400000|2022-03-09 09:50:00|1941.1|1938.1|1936.7|1933.7|1942.1|1939.1|1936.3|1933.3|108
1646819700000|2022-03-09 09:55:00|1936.3|1933.3|1936.1|1933.1|1936.3|1933.3|1935.2|1932.2|158
1646820000000|2022-03-09 10:00:00|1935.3|1932.3|1936.1|1933.1|1936.2|1933.2|1935.1|1932.1|231
1646820300000|2022-03-09 10:05:00|1936.2|1933.2|1937.1|1934.1|1938.1|1935.1|1935.2|1932.2|76
1646820600000|2022-03-09 10:10:00|1938.1|1935.1|1937.2|1934.2|1939.1|1936.1|1937.1|1934.1|75
1646820900000|2022-03-09 10:15:00|1937.1|1934.1|1933.3|1930.3|1937.1|1934.1|1932.3|1929.3|193
1646821200000|2022-03-09 10:20:00|1933.7|1930.7|1934.1|1931.1|1934.3|1931.3|1933.1|1930.1|159
1646821500000|2022-03-09 10:25:00|1934.9|1931.9|1931.1|1928.1|1935.2|1932.2|1930.3|1927.3|358
1646821800000|2022-03-09 10:30:00|1931.2|1928.2|1933.1|1930.1|1934.2|1931.2|1929.3|1926.3|226
1646822100000|2022-03-09 10:35:00|1933.2|1930.2|1929.3|1926.3|1933.3|1930.3|1929.3|1926.3|533
1646822400000|2022-03-09 10:40:00|1929.4|1926.4|1931.3|1928.3|1933.3|1930.3|1929.4|1926.4|383
1646822700000|2022-03-09 10:45:00|1930.5|1927.5|1930.5|1927.5|1932.3|1929.3|1929.5|1926.5|73
1646823000000|2022-03-09 10:50:00|1930.4|1927.4|1935.4|1932.4|1937.3|1934.3|1930.4|1927.4|76
1646823300000|2022-03-09 10:55:00|1935.3|1932.3|1936.9|1933.9|1937.3|1934.3|1933.5|1930.5|78
1646823600000|2022-03-09 11:00:00|1936.5|1933.5|1931.6|1928.6|1937.4|1934.4|1930.6|1927.6|1397
1646823900000|2022-03-09 11:05:00|1931.7|1928.7|1929.6|1926.6|1931.7|1928.7|1929.6|1926.6|52
1646824200000|2022-03-09 11:10:00|1929.7|1926.7|1930.1|1927.1|1930.7|1927.7|1929.5|1926.5|111
1646824500000|2022-03-09 11:15:00|1930.2|1927.2|1932.7|1929.7|1933.7|1930.7|1930.2|1927.2|60
1646824800000|2022-03-09 11:20:00|1932.8|1929.8|1932.7|1929.7|1933.6|1930.6|1929.7|1926.7|82
1646825100000|2022-03-09 11:25:00|1932.6|1929.6|1926.7|1923.7|1932.7|1929.7|1926.7|1923.7|311
1646825400000|2022-03-09 11:30:00|1926.9|1923.9|1925.6|1922.6|1929.5|1926.5|1925.1|1922.1|312
1646825700000|2022-03-09 11:35:00|1926.5|1923.5|1923.6|1920.6|1926.5|1923.5|1921.7|1918.7|294
1646826000000|2022-03-09 11:40:00|1923.9|1920.9|1928.6|1925.6|1928.6|1925.6|1923.7|1920.7|95
1646826300000|2022-03-09 11:45:00|1928.5|1925.5|1925.1|1922.1|1928.5|1925.5|1924.7|1921.7|123
1646826600000|2022-03-09 11:50:00|1924.7|1921.7|1927.7|1924.7|1928.1|1925.1|1924.5|1921.5|85
1646826900000|2022-03-09 11:55:00|1927.6|1924.6|1928.7|1925.7|1930.6|1927.6|1926.7|1923.7|123
1646827200000|2022-03-09 12:00:00|1928.6|1925.6|1929.7|1926.7|1929.7|1926.7|1928.6|1925.6|46
1646827500000|2022-03-09 12:05:00|1928.7|1925.7|1929.7|1926.7|1930.7|1927.7|1928.7|1925.7|117
1646827800000|2022-03-09 12:10:00|1929.6|1926.6|1930.7|1927.7|1931.6|1928.6|1929.2|1926.2|62
1646828100000|2022-03-09 12:15:00|1930.8|1927.8|1930.7|1927.7|1931.7|1928.7|1930.6|1927.6|46
1646828400000|2022-03-09 12:20:00|1930.6|1927.6|1927.7|1924.7|1930.6|1927.6|1927.7|1924.7|65
1646828700000|2022-03-09 12:25:00|1927.5|1924.5|1927.5|1924.5|1927.7|1924.7|1926.6|1923.6|30
1646829000000|2022-03-09 12:30:00|1926.7|1923.7|1924.7|1921.7|1927.5|1924.5|1924.7|1921.7|63
1646829300000|2022-03-09 12:35:00|1925.1|1922.1|1928.6|1925.6|1928.7|1925.7|1924.5|1921.5|171
1646829600000|2022-03-09 12:40:00|1928.5|1925.5|1927.7|1924.7|1928.6|1925.6|1926.7|1923.7|155
1646829900000|2022-03-09 12:45:00|1927.5|1924.5|1931.5|1928.5|1931.5|1928.5|1926.7|1923.7|119
1646830200000|2022-03-09 12:50:00|1931.7|1928.7|1931.5|1928.5|1932.6|1929.6|1930.6|1927.6|142
1646830500000|2022-03-09 12:55:00|1931.6|1928.6|1936.5|1933.5|1936.5|1933.5|1924.7|1921.7|343
1646830800000|2022-03-09 13:00:00|1936.1|1933.1|1935.6|1932.6|1936.4|1933.4|1931.6|1928.6|624
1646831100000|2022-03-09 13:05:00|1935.5|1932.5|1935.5|1932.5|1935.6|1932.6|1932.6|1929.6|442
1646831400000|2022-03-09 13:10:00|1935.7|1932.7|1932.5|1929.5|1935.7|1932.7|1931.5|1928.5|761
1646831700000|2022-03-09 13:15:00|1932.6|1929.6|1928.5|1925.5|1933.5|1930.5|1927.7|1924.7|495
1646832000000|2022-03-09 13:20:00|1928.1|1925.1|1924.7|1921.7|1929.5|1926.5|1924.7|1921.7|387
1646832300000|2022-03-09 13:25:00|1924.6|1921.6|1923.6|1920.6|1925.7|1922.7|1923.6|1920.6|222
1646832600000|2022-03-09 13:30:00|1922.7|1919.7|1916.9|1913.9|1922.7|1919.7|1914.9|1911.9|1275
1646832900000|2022-03-09 13:35:00|1915.9|1912.9|1913.1|1910.1|1916.9|1913.9|1912.1|1909.1|1072
1646833200000|2022-03-09 13:40:00|1912.9|1909.9|1915.7|1912.7|1916.9|1913.9|1911.9|1908.9|529
1646833500000|2022-03-09 13:45:00|1915.8|1912.8|1914.6|1911.6|1917.1|1914.1|1914.1|1911.1|299
1646833800000|2022-03-09 13:50:00|1914.2|1911.2|1919|1916|1919.1|1916.1|1913.1|1910.1|364
1646834100000|2022-03-09 13:55:00|1919.1|1916.1|1921.5|1918.5|1921.9|1918.9|1918.1|1915.1|333
1646834400000|2022-03-09 14:00:00|1921.1|1918.1|1917.1|1914.1|1922.1|1919.1|1917.1|1914.1|473
1646834700000|2022-03-09 14:05:00|1918|1915|1917.9|1914.9|1919.9|1916.9|1915.9|1912.9|270
1646835000000|2022-03-09 14:10:00|1918.3|1915.3|1916.9|1913.9|1918.9|1915.9|1914|1911|483
1646835300000|2022-03-09 14:15:00|1916|1913|1915.9|1912.9|1918.9|1915.9|1915.9|1912.9|199
1646835600000|2022-03-09 14:20:00|1915.5|1912.5|1911.1|1908.1|1915.9|1912.9|1910.1|1907.1|590
1646835900000|2022-03-09 14:25:00|1911.5|1908.5|1915.1|1912.1|1916|1913|1911.1|1908.1|865
1646836200000|2022-03-09 14:30:00|1915.9|1912.9|1915.1|1912.1|1916|1913|1912.1|1909.1|366
1646836500000|2022-03-09 14:35:00|1915.9|1912.9|1915.1|1912.1|1919|1916|1915.1|1912.1|336
1646836800000|2022-03-09 14:40:00|1915.9|1912.9|1922.1|1919.1|1923.1|1920.1|1915.6|1912.6|720
1646837100000|2022-03-09 14:45:00|1921.2|1918.2|1913.1|1910.1|1921.2|1918.2|1913|1910|651
1646837400000|2022-03-09 14:50:00|1913.9|1910.9|1913.1|1910.1|1914.1|1911.1|1912.1|1909.1|956
1646837700000|2022-03-09 14:55:00|1913.3|1910.3|1917.1|1914.1|1921.1|1918.1|1913.3|1910.3|640
1646838000000|2022-03-09 15:00:00|1916.3|1913.3|1923.7|1920.7|1925.3|1922.3|1916.1|1913.1|1213
1646838300000|2022-03-09 15:05:00|1923.3|1920.3|1932|1929|1933.8|1930.8|1923.1|1920.1|848
1646838600000|2022-03-09 15:10:00|1931.2|1928.2|1923.9|1920.9|1931.2|1928.2|1923.9|1920.9|1011
1646838900000|2022-03-09 15:15:00|1924|1921|1930|1927|1930.1|1927.1|1923.9|1920.9|396
1646839200000|2022-03-09 15:20:00|1930.1|1927.1|1924.9|1921.9|1930.9|1927.9|1923|1920|399
1646839500000|2022-03-09 15:25:00|1923.9|1920.9|1926.9|1923.9|1926.9|1923.9|1923.9|1920.9|240
1646839800000|2022-03-09 15:30:00|1927.9|1924.9|1930.9|1927.9|1932.8|1929.8|1927.3|1924.3|389
1646840100000|2022-03-09 15:35:00|1931.8|1928.8|1929.9|1926.9|1931.9|1928.9|1927.9|1924.9|396
1646840400000|2022-03-09 15:40:00|1930|1927|1930.9|1927.9|1931.9|1928.9|1928.5|1925.5|355
1646840700000|2022-03-09 15:45:00|1929.9|1926.9|1926.9|1923.9|1930.8|1927.8|1926.9|1923.9|479
1646841000000|2022-03-09 15:50:00|1927|1924|1925|1922|1927|1924|1922.1|1919.1|451
1646841300000|2022-03-09 15:55:00|1925.1|1922.1|1926.1|1923.1|1927.1|1924.1|1924.1|1921.1|368
1646841600000|2022-03-09 16:00:00|1926|1923|1919|1916|1926|1923|1919|1916|383
1646841900000|2022-03-09 16:05:00|1918.1|1915.1|1922.1|1919.1|1922.1|1919.1|1918|1915|477
1646842200000|2022-03-09 16:10:00|1922|1919|1924.1|1921.1|1924.1|1921.1|1920.1|1917.1|307
1646842500000|2022-03-09 16:15:00|1923.1|1920.1|1922.5|1919.5|1924|1921|1921.5|1918.5|233
1646842800000|2022-03-09 16:20:00|1922.9|1919.9|1924.9|1921.9|1925|1922|1921.1|1918.1|198
1646843100000|2022-03-09 16:25:00|1925.1|1922.1|1928.9|1925.9|1930.9|1927.9|1925.1|1922.1|536
1646843400000|2022-03-09 16:30:00|1928.1|1925.1|1923.2|1920.2|1929.9|1926.9|1922.1|1919.1|551
1646843700000|2022-03-09 16:35:00|1923.1|1920.1|1922.1|1919.1|1924.1|1921.1|1921.1|1918.1|357
1646844000000|2022-03-09 16:40:00|1921.2|1918.2|1918.2|1915.2|1921.7|1918.7|1918.1|1915.1|613
1646844300000|2022-03-09 16:45:00|1917.7|1914.7|1917.2|1914.2|1921.1|1918.1|1917.2|1914.2|421
1646844600000|2022-03-09 16:50:00|1917.6|1914.6|1914.2|1911.2|1919.1|1916.1|1914.2|1911.2|595
1646844900000|2022-03-09 16:55:00|1914.6|1911.6|1919.6|1916.6|1919.6|1916.6|1914.2|1911.2|914
1646845200000|2022-03-09 17:00:00|1920|1917|1919.1|1916.1|1921.1|1918.1|1918.1|1915.1|361
1646845500000|2022-03-09 17:05:00|1918.3|1915.3|1918.1|1915.1|1920.1|1917.1|1917.3|1914.3|259
1646845800000|2022-03-09 17:10:00|1917.2|1914.2|1918.2|1915.2|1919.1|1916.1|1916.2|1913.2|363
1646846100000|2022-03-09 17:15:00|1918.3|1915.3|1918.3|1915.3|1920.1|1917.1|1917.3|1914.3|219
1646846400000|2022-03-09 17:20:00|1917.2|1914.2|1922.3|1919.3|1923.1|1920.1|1917.1|1914.1|492
1646846700000|2022-03-09 17:25:00|1921.5|1918.5|1917.4|1914.4|1922.7|1919.7|1915.3|1912.3|597
1646847000000|2022-03-09 17:30:00|1917.3|1914.3|1911.9|1908.9|1917.3|1914.3|1911.4|1908.4|779
1646847300000|2022-03-09 17:35:00|1912.3|1909.3|1904.6|1901.6|1914.4|1911.4|1902.7|1899.7|2102
1646847600000|2022-03-09 17:40:00|1904.7|1901.7|1893.9|1890.9|1906.7|1903.7|1892.8|1889.8|1719
1646847900000|2022-03-09 17:45:00|1893.8|1890.8|1895.4|1892.4|1897.9|1894.9|1891.3|1888.3|1472
1646848200000|2022-03-09 17:50:00|1896.2|1893.2|1897.6|1894.6|1898.6|1895.6|1892.2|1889.2|5732
1646848500000|2022-03-09 17:55:00|1898.4|1895.4|1904.8|1901.8|1905.2|1902.2|1897.6|1894.6|2386
1646901000000|2022-03-10 08:30:00|1903.8|1900.8|1901.7|1898.7|1910.6|1907.6|1901.7|1898.7|763
1646901300000|2022-03-10 08:35:00|1901.9|1898.9|1900.6|1897.6|1902.7|1899.7|1898.7|1895.7|378
1646901600000|2022-03-10 08:40:00|1900.8|1897.8|1900.8|1897.8|1904.9|1901.9|1899.9|1896.9|109
1646901900000|2022-03-10 08:45:00|1901.7|1898.7|1897.7|1894.7|1902.9|1899.9|1896.8|1893.8|200
1646902200000|2022-03-10 08:50:00|1897.8|1894.8|1900.7|1897.7|1900.7|1897.7|1895.9|1892.9|179
1646902500000|2022-03-10 08:55:00|1900.8|1897.8|1903.8|1900.8|1905.4|1902.4|1899.2|1896.2|716
1646902800000|2022-03-10 09:00:00|1903.4|1900.4|1903.4|1900.4|1904.4|1901.4|1900.6|1897.6|149
1646903100000|2022-03-10 09:05:00|1904.3|1901.3|1906.2|1903.2|1906.4|1903.4|1904.3|1901.3|61
1646903400000|2022-03-10 09:10:00|1906.3|1903.3|1904.4|1901.4|1906.3|1903.3|1904.3|1901.3|194
1646903700000|2022-03-10 09:15:00|1904.9|1901.9|1904.6|1901.6|1905.4|1902.4|1903.1|1900.1|85
1646904000000|2022-03-10 09:20:00|1904.9|1901.9|1905.9|1902.9|1906.4|1903.4|1904.6|1901.6|36
1646904300000|2022-03-10 09:25:00|1906.4|1903.4|1909.4|1906.4|1909.6|1906.6|1906.4|1903.4|276
1646904600000|2022-03-10 09:30:00|1908.6|1905.6|1909.4|1906.4|1909.7|1906.7|1907.6|1904.6|141
1646904900000|2022-03-10 09:35:00|1909.6|1906.6|1909.3|1906.3|1910.4|1907.4|1908.3|1905.3|252
1646905200000|2022-03-10 09:40:00|1909.4|1906.4|1908.6|1905.6|1909.4|1906.4|1906.7|1903.7|53
1646905500000|2022-03-10 09:45:00|1909.4|1906.4|1908.4|1905.4|1909.6|1906.6|1906.4|1903.4|188
1646905800000|2022-03-10 09:50:00|1908.3|1905.3|1910.2|1907.2|1910.2|1907.2|1908.3|1905.3|27
1646906100000|2022-03-10 09:55:00|1909.8|1906.8|1909.6|1906.6|1912|1909|1908.3|1905.3|289
1646906400000|2022-03-10 10:00:00|1909.2|1906.2|1910.2|1907.2|1911.1|1908.1|1908.2|1905.2|173
1646906700000|2022-03-10 10:05:00|1911|1908|1906|1903|1911|1908|1906|1903|376
1646907000000|2022-03-10 10:10:00|1907|1904|1908|1905|1908|1905|1906|1903|107
1646907300000|2022-03-10 10:15:00|1908.2|1905.2|1911.1|1908.1|1913|1910|1908.2|1905.2|134
1646907600000|2022-03-10 10:20:00|1911|1908|1914|1911|1914|1911|1911|1908|177
1646907900000|2022-03-10 10:25:00|1913.1|1910.1|1912.1|1909.1|1913.1|1910.1|1912.1|1909.1|190
1646908200000|2022-03-10 10:30:00|1912.2|1909.2|1913|1910|1913|1910|1912.1|1909.1|34
1646908500000|2022-03-10 10:35:00|1912.2|1909.2|1912.2|1909.2|1914.1|1911.1|1912.1|1909.1|87
1646908800000|2022-03-10 10:40:00|1913|1910|1912.1|1909.1|1913.1|1910.1|1911.2|1908.2|50
1646909100000|2022-03-10 10:45:00|1912.2|1909.2|1905.4|1902.4|1912.2|1909.2|1905.4|1902.4|308
1646909400000|2022-03-10 10:50:00|1906.2|1903.2|1904.4|1901.4|1906.4|1903.4|1904.2|1901.2|167
1646909700000|2022-03-10 10:55:00|1904.3|1901.3|1906.2|1903.2|1906.2|1903.2|1904.2|1901.2|26
1646910000000|2022-03-10 11:00:00|1905.8|1902.8|1909.2|1906.2|1909.2|1906.2|1905.7|1902.7|416
1646910300000|2022-03-10 11:05:00|1910.2|1907.2|1910.2|1907.2|1911.2|1908.2|1910.1|1907.1|173
1646910600000|2022-03-10 11:10:00|1910|1907|1909.2|1906.2|1910.2|1907.2|1909.2|1906.2|105
1646910900000|2022-03-10 11:15:00|1908.8|1905.8|1911.1|1908.1|1911.1|1908.1|1907.4|1904.4|156
1646911200000|2022-03-10 11:20:00|1911|1908|1911.2|1908.2|1913|1910|1911|1908|317
1646911500000|2022-03-10 11:25:00|1910.2|1907.2|1907.4|1904.4|1910.2|1907.2|1907.4|1904.4|39
1646911800000|2022-03-10 11:30:00|1908.2|1905.2|1909.2|1906.2|1909.2|1906.2|1908.2|1905.2|83
1646912100000|2022-03-10 11:35:00|1909.3|1906.3|1909.3|1906.3|1909.8|1906.8|1909.2|1906.2|22
1646912400000|2022-03-10 11:40:00|1909.4|1906.4|1908.4|1905.4|1909.4|1906.4|1908.2|1905.2|15
1646912700000|2022-03-10 11:45:00|1908.3|1905.3|1908.4|1905.4|1908.4|1905.4|1907.4|1904.4|31
1646913000000|2022-03-10 11:50:00|1909.2|1906.2|1908.3|1905.3|1909.2|1906.2|1907.4|1904.4|25
1646913300000|2022-03-10 11:55:00|1907.9|1904.9|1905.4|1902.4|1909.2|1906.2|1905.4|1902.4|180
1646913600000|2022-03-10 12:00:00|1906.3|1903.3|1907.4|1904.4|1907.4|1904.4|1905.4|1902.4|31
1646913900000|2022-03-10 12:05:00|1907.3|1904.3|1905.5|1902.5|1907.4|1904.4|1905.4|1902.4|145
1646914200000|2022-03-10 12:10:00|1905.4|1902.4|1906.3|1903.3|1906.4|1903.4|1905.4|1902.4|18
1646914500000|2022-03-10 12:15:00|1906.4|1903.4|1906.4|1903.4|1908.4|1905.4|1906.4|1903.4|47
1646914800000|2022-03-10 12:20:00|1906.5|1903.5|1907.4|1904.4|1908.3|1905.3|1905.4|1902.4|133
1646915100000|2022-03-10 12:25:00|1906.4|1903.4|1905.8|1902.8|1906.4|1903.4|1903.4|1900.4|88
1646915400000|2022-03-10 12:30:00|1905.4|1902.4|1904|1901|1905.8|1902.8|1901|1898|256
1646915700000|2022-03-10 12:35:00|1904.4|1901.4|1903.4|1900.4|1904.4|1901.4|1901.5|1898.5|157
1646916000000|2022-03-10 12:40:00|1903|1900|1903.3|1900.3|1904.3|1901.3|1902.5|1899.5|41
1646916300000|2022-03-10 12:45:00|1903.5|1900.5|1901.5|1898.5|1903.5|1900.5|1898.5|1895.5|243
1646916600000|2022-03-10 12:50:00|1901.9|1898.9|1903.7|1900.7|1904.4|1901.4|1901.5|1898.5|146
1646916900000|2022-03-10 12:55:00|1903.3|1900.3|1900.1|1897.1|1903.4|1900.4|1899.5|1896.5|140
1646917200000|2022-03-10 13:00:00|1900|1897|1905.5|1902.5|1906.4|1903.4|1899.6|1896.6|345
1646917500000|2022-03-10 13:05:00|1905.4|1902.4|1908.4|1905.4|1908.4|1905.4|1904.4|1901.4|528
1646917800000|2022-03-10 13:10:00|1908.3|1905.3|1933.7|1930.7|1935.4|1932.4|1906.2|1903.2|3820
1646918100000|2022-03-10 13:15:00|1934.5|1931.5|1942.4|1939.4|1943.3|1940.3|1931.7|1928.7|1346
1646918400000|2022-03-10 13:20:00|1942.5|1939.5|1950.2|1947.2|1956.3|1953.3|1941.4|1938.4|3352
1646918700000|2022-03-10 13:25:00|1950.1|1947.1|1945.9|1942.9|1952.5|1949.5|1945.4|1942.4|1302
1646919000000|2022-03-10 13:30:00|1945.7|1942.7|1947.7|1944.7|1949.6|1946.6|1943.7|1940.7|624
1646919300000|2022-03-10 13:35:00|1947.9|1944.9|1956.5|1953.5|1957.3|1954.3|1947.7|1944.7|907
1646919600000|2022-03-10 13:40:00|1956.6|1953.6|1949.9|1946.9|1956.7|1953.7|1948|1945|521
1646919900000|2022-03-10 13:45:00|1950|1947|1944.3|1941.3|1950|1947|1940.9|1937.9|771
1646920200000|2022-03-10 13:50:00|1944.2|1941.2|1945.3|1942.3|1947.2|1944.2|1942.4|1939.4|330
1646920500000|2022-03-10 13:55:00|1945.4|1942.4|1945.4|1942.4|1947.2|1944.2|1944.4|1941.4|347
1646920800000|2022-03-10 14:00:00|1945.2|1942.2|1938.9|1935.9|1945.2|1942.2|1938.9|1935.9|593
1646921100000|2022-03-10 14:05:00|1938.4|1935.4|1939.8|1936.8|1940|1937|1938.4|1935.4|767
1646921400000|2022-03-10 14:10:00|1939.9|1936.9|1936.6|1933.6|1939.9|1936.9|1936.2|1933.2|419
1646921700000|2022-03-10 14:15:00|1936.7|1933.7|1937.2|1934.2|1941|1938|1934.3|1931.3|897
1646922000000|2022-03-10 14:20:00|1937.1|1934.1|1933.4|1930.4|1938.1|1935.1|1932.8|1929.8|799
1646922300000|2022-03-10 14:25:00|1934.1|1931.1|1933.3|1930.3|1936.2|1933.2|1932.2|1929.2|186
1646922600000|2022-03-10 14:30:00|1933.4|1930.4|1929.4|1926.4|1934.2|1931.2|1928.4|1925.4|615
1646922900000|2022-03-10 14:35:00|1929.5|1926.5|1929.4|1926.4|1932.2|1929.2|1927.4|1924.4|928
1646923200000|2022-03-10 14:40:00|1930.2|1927.2|1926.4|1923.4|1930.4|1927.4|1921.6|1918.6|1009
1646923500000|2022-03-10 14:45:00|1927.2|1924.2|1937.2|1934.2|1937.4|1934.4|1927.2|1924.2|852
1646923800000|2022-03-10 14:50:00|1936.4|1933.4|1932.6|1929.6|1936.4|1933.4|1931.5|1928.5|249
1646924100000|2022-03-10 14:55:00|1932.5|1929.5|1927.6|1924.6|1932.5|1929.5|1926.4|1923.4|353
1646924400000|2022-03-10 15:00:00|1927.4|1924.4|1924.4|1921.4|1931|1928|1923.6|1920.6|1231
1646924700000|2022-03-10 15:05:00|1924.3|1921.3|1921.4|1918.4|1924.4|1921.4|1916.8|1913.8|1181
1646925000000|2022-03-10 15:10:00|1921.3|1918.3|1921|1918|1923.2|1920.2|1917.4|1914.4|737
1646925300000|2022-03-10 15:15:00|1920.6|1917.6|1919.6|1916.6|1921.9|1918.9|1917.6|1914.6|744
1646925600000|2022-03-10 15:20:00|1918.6|1915.6|1922.6|1919.6|1923.6|1920.6|1918.6|1915.6|663
1646925900000|2022-03-10 15:25:00|1921.6|1918.6|1923.5|1920.5|1923.6|1920.6|1920.6|1917.6|279
1646926200000|2022-03-10 15:30:00|1923.4|1920.4|1928.5|1925.5|1929.5|1926.5|1923.4|1920.4|400
1646926500000|2022-03-10 15:35:00|1928.4|1925.4|1930.4|1927.4|1933|1930|1928.4|1925.4|405
1646926800000|2022-03-10 15:40:00|1931.2|1928.2|1920.6|1917.6|1932.4|1929.4|1918.8|1915.8|1105
1646927100000|2022-03-10 15:45:00|1920.8|1917.8|1918.6|1915.6|1921.3|1918.3|1918.6|1915.6|124
1646927400000|2022-03-10 15:50:00|1918.8|1915.8|1920.6|1917.6|1920.6|1917.6|1917.6|1914.6|456
1646927700000|2022-03-10 15:55:00|1919.6|1916.6|1919.6|1916.6|1919.6|1916.6|1915.6|1912.6|511
1646928000000|2022-03-10 16:00:00|1918.6|1915.6|1914.9|1911.9|1918.6|1915.6|1913.9|1910.9|509
1646928300000|2022-03-10 16:05:00|1914.1|1911.1|1916|1913|1916.9|1913.9|1910.1|1907.1|441
1646928600000|2022-03-10 16:10:00|1917.1|1914.1|1916.1|1913.1|1920|1917|1914.9|1911.9|189
1646928900000|2022-03-10 16:15:00|1917|1914|1916.1|1913.1|1918.9|1915.9|1916|1913|189
1646929200000|2022-03-10 16:20:00|1916|1913|1923.9|1920.9|1923.9|1920.9|1916|1913|401
1646929500000|2022-03-10 16:25:00|1923|1920|1924|1921|1925.9|1922.9|1922.9|1919.9|411
1646929800000|2022-03-10 16:30:00|1924.1|1921.1|1921|1918|1925.9|1922.9|1920.1|1917.1|817
1646930100000|2022-03-10 16:35:00|1921.1|1918.1|1920.6|1917.6|1921.1|1918.1|1916.7|1913.7|482
1646930400000|2022-03-10 16:40:00|1920.2|1917.2|1922.1|1919.1|1922.2|1919.2|1919.1|1916.1|232
1646930700000|2022-03-10 16:45:00|1921.2|1918.2|1919.2|1916.2|1922.3|1919.3|1918.2|1915.2|465
1646931000000|2022-03-10 16:50:00|1919.1|1916.1|1914.2|1911.2|1919.3|1916.3|1913.3|1910.3|1001
1646931300000|2022-03-10 16:55:00|1914.1|1911.1|1912.3|1909.3|1916|1913|1911.3|1908.3|901
1646931600000|2022-03-10 17:00:00|1912.1|1909.1|1916|1913|1918|1915|1912.1|1909.1|195
1646931900000|2022-03-10 17:05:00|1916.7|1913.7|1917|1914|1918|1915|1914.1|1911.1|266
1646932200000|2022-03-10 17:10:00|1916.2|1913.2|1917.7|1914.7|1918.1|1915.1|1915.2|1912.2|422
1646932500000|2022-03-10 17:15:00|1918.1|1915.1|1919.1|1916.1|1922.2|1919.2|1917.7|1914.7|870
1646932800000|2022-03-10 17:20:00|1919.2|1916.2|1917.3|1914.3|1921|1918|1917.3|1914.3|207
1646933100000|2022-03-10 17:25:00|1917.2|1914.2|1916.3|1913.3|1917.2|1914.2|1916.1|1913.1|243
1646933400000|2022-03-10 17:30:00|1917.1|1914.1|1922.3|1919.3|1922.3|1919.3|1917.1|1914.1|893
1646933700000|2022-03-10 17:35:00|1922.1|1919.1|1920.2|1917.2|1925.1|1922.1|1919.2|1916.2|362
1646934000000|2022-03-10 17:40:00|1919.4|1916.4|1916.3|1913.3|1919.4|1916.4|1916.3|1913.3|710
1646934300000|2022-03-10 17:45:00|1915.3|1912.3|1912.3|1909.3|1915.3|1912.3|1911.3|1908.3|1544
1646934600000|2022-03-10 17:50:00|1912.7|1909.7|1908.1|1905.1|1915.1|1912.1|1908.1|1905.1|3819
1646934900000|2022-03-10 17:55:00|1907.1|1904.1|1910.7|1907.7|1913.1|1910.1|1905.3|1902.3|1695
1646987400000|2022-03-11 08:30:00|1912.2|1909.2|1914|1911|1914|1911|1910.3|1907.3|224
1646987700000|2022-03-11 08:35:00|1914.2|1911.2|1912.4|1909.4|1914.2|1911.2|1910.3|1907.3|482
1646988000000|2022-03-11 08:40:00|1912.5|1909.5|1913|1910|1914|1911|1911.5|1908.5|100
1646988300000|2022-03-11 08:45:00|1912.7|1909.7|1913.8|1910.8|1914|1911|1911|1908|74
1646988600000|2022-03-11 08:50:00|1913.4|1910.4|1913.9|1910.9|1913.9|1910.9|1912.9|1909.9|20
1646988900000|2022-03-11 08:55:00|1914|1911|1916|1913|1916.4|1913.4|1913.9|1910.9|73
1646989200000|2022-03-11 09:00:00|1915.8|1912.8|1908.2|1905.2|1915.8|1912.8|1907.2|1904.2|212
1646989500000|2022-03-11 09:05:00|1908.5|1905.5|1904.2|1901.2|1909|1906|1901.8|1898.8|200
1646989800000|2022-03-11 09:10:00|1903.9|1900.9|1906.2|1903.2|1907|1904|1903.2|1900.2|51
1646990100000|2022-03-11 09:15:00|1906.3|1903.3|1906.7|1903.7|1907.5|1904.5|1904.3|1901.3|73
1646990400000|2022-03-11 09:20:00|1908|1905|1910.8|1907.8|1911|1908|1907|1904|229
1646990700000|2022-03-11 09:25:00|1911|1908|1911.9|1908.9|1911.9|1908.9|1910.9|1907.9|26
1646991000000|2022-03-11 09:30:00|1912|1909|1912.9|1909.9|1913.8|1910.8|1911.4|1908.4|33
1646991300000|2022-03-11 09:35:00|1912.5|1909.5|1912|1909|1912.9|1909.9|1911.4|1908.4|10
1646991600000|2022-03-11 09:40:00|1911.9|1908.9|1915.8|1912.8|1915.8|1912.8|1911.9|1908.9|23
1646991900000|2022-03-11 09:45:00|1915.9|1912.9|1916.8|1913.8|1916.8|1913.8|1914.4|1911.4|47
1646992200000|2022-03-11 09:50:00|1916.4|1913.4|1914.9|1911.9|1916.8|1913.8|1914.4|1911.4|147
1646992500000|2022-03-11 09:55:00|1915|1912|1914.9|1911.9|1916.8|1913.8|1914|1911|69
1646992800000|2022-03-11 10:00:00|1915|1912|1916.4|1913.4|1916.4|1913.4|1913.2|1910.2|65
1646993100000|2022-03-11 10:05:00|1916|1913|1914.4|1911.4|1916|1913|1913.8|1910.8|33
1646993400000|2022-03-11 10:10:00|1914.8|1911.8|1917.8|1914.8|1917.8|1914.8|1914.8|1911.8|63
1646993700000|2022-03-11 10:15:00|1918.9|1915.9|1913.9|1910.9|1918.9|1915.9|1913.5|1910.5|78
1646994000000|2022-03-11 10:20:00|1913.5|1910.5|1913|1910|1913.9|1910.9|1911|1908|21
1646994300000|2022-03-11 10:25:00|1913.2|1910.2|1914|1911|1915|1912|1913.2|1910.2|37
1646994600000|2022-03-11 10:30:00|1913.3|1910.3|1916.2|1913.2|1918|1915|1913.2|1910.2|92
1646994900000|2022-03-11 10:35:00|1916.3|1913.3|1917|1914|1918.2|1915.2|1916.2|1913.2|24
1646995200000|2022-03-11 10:40:00|1916.9|1913.9|1917|1914|1917|1914|1916|1913|14
1646995500000|2022-03-11 10:45:00|1917.2|1914.2|1918.2|1915.2|1918.2|1915.2|1916.2|1913.2|26
1646995800000|2022-03-11 10:50:00|1918|1915|1916.3|1913.3|1918.2|1915.2|1916.2|1913.2|40
1646996100000|2022-03-11 10:55:00|1916.2|1913.2|1917|1914|1917.2|1914.2|1916.2|1913.2|8
1646996400000|2022-03-11 11:00:00|1917.2|1914.2|1916|1913|1918|1915|1914.2|1911.2|227
1646996700000|2022-03-11 11:05:00|1915|1912|1914|1911|1916|1913|1914|1911|16
1646997000000|2022-03-11 11:10:00|1913.9|1910.9|1914|1911|1914.9|1911.9|1913|1910|26
1646997300000|2022-03-11 11:15:00|1914.9|1911.9|1913|1910|1915|1912|1913|1910|55
1646997600000|2022-03-11 11:20:00|1912.9|1909.9|1912|1909|1914|1911|1910.9|1907.9|116
1646997900000|2022-03-11 11:25:00|1911.8|1908.8|1907.2|1904.2|1911.8|1908.8|1906|1903|350
1646998200000|2022-03-11 11:30:00|1907|1904|1911.2|1908.2|1911.5|1908.5|1906.2|1903.2|65
1646998500000|2022-03-11 11:35:00|1911|1908|1909|1906|1911.2|1908.2|1907.3|1904.3|112
1646998800000|2022-03-11 11:40:00|1909.3|1906.3|1906.3|1903.3|1909.3|1906.3|1906.2|1903.2|31
1646999100000|2022-03-11 11:45:00|1906.2|1903.2|1907.3|1904.3|1908|1905|1905.2|1902.2|47
1646999400000|2022-03-11 11:50:00|1907.2|1904.2|1906.7|1903.7|1907.3|1904.3|1906.2|1903.2|70
1646999700000|2022-03-11 11:55:00|1906.3|1903.3|1906|1903|1907.2|1904.2|1905.3|1902.3|39
1647000000000|2022-03-11 12:00:00|1906.2|1903.2|1904.3|1901.3|1906.5|1903.5|1904.2|1901.2|57
1647000300000|2022-03-11 12:05:00|1904.2|1901.2|1903.2|1900.2|1904.3|1901.3|1901|1898|396
1647000600000|2022-03-11 12:10:00|1903|1900|1902|1899|1903|1900|1901|1898|156
1647000900000|2022-03-11 12:15:00|1901.7|1898.7|1901|1898|1904|1901|1901|1898|67
1647001200000|2022-03-11 12:20:00|1901.2|1898.2|1902.7|1899.7|1904|1901|1901.2|1898.2|63
1647001500000|2022-03-11 12:25:00|1903|1900|1903.2|1900.2|1903.3|1900.3|1901.2|1898.2|155
1647001800000|2022-03-11 12:30:00|1903|1900|1903.2|1900.2|1904.2|1901.2|1901.3|1898.3|104
1647002100000|2022-03-11 12:35:00|1903.3|1900.3|1901.3|1898.3|1904.2|1901.2|1901.3|1898.3|78
1647002400000|2022-03-11 12:40:00|1901.4|1898.4|1904|1901|1904|1901|1901.2|1898.2|50
1647002700000|2022-03-11 12:45:00|1904.2|1901.2|1902.2|1899.2|1905.2|1902.2|1901.2|1898.2|140
1647003000000|2022-03-11 12:50:00|1902|1899|1902.3|1899.3|1902.3|1899.3|1901|1898|243
1647003300000|2022-03-11 12:55:00|1902.2|1899.2|1895.2|1892.2|1902.2|1899.2|1888.3|1885.3|946
1647003600000|2022-03-11 13:00:00|1895.3|1892.3|1901|1898|1901|1898|1893.5|1890.5|582
1647003900000|2022-03-11 13:05:00|1900.7|1897.7|1898.7|1895.7|1900.7|1897.7|1896.2|1893.2|250
1647004200000|2022-03-11 13:10:00|1899.2|1896.2|1896.2|1893.2|1900|1897|1893|1890|582
1647004500000|2022-03-11 13:15:00|1896.3|1893.3|1892.3|1889.3|1896.3|1893.3|1892.3|1889.3|111
1647004800000|2022-03-11 13:20:00|1893.2|1890.2|1892.2|1889.2|1894|1891|1892.2|1889.2|421
1647005100000|2022-03-11 13:25:00|1892|1889|1888.3|1885.3|1893|1890|1888.2|1885.2|373
1647005400000|2022-03-11 13:30:00|1889.2|1886.2|1889|1886|1890.2|1887.2|1888.2|1885.2|270
1647005700000|2022-03-11 13:35:00|1889.2|1886.2|1893.2|1890.2|1893.2|1890.2|1888.7|1885.7|224
1647006000000|2022-03-11 13:40:00|1893.3|1890.3|1892.8|1889.8|1894.3|1891.3|1889.8|1886.8|482
1647006300000|2022-03-11 13:45:00|1893.2|1890.2|1901|1898|1902.9|1899.9|1893.2|1890.2|478
1647006600000|2022-03-11 13:50:00|1900.5|1897.5|1901.5|1898.5|1903|1900|1900.5|1897.5|123
1647006900000|2022-03-11 13:55:00|1901.4|1898.4|1907.8|1904.8|1908.8|1905.8|1901.4|1898.4|688
1647007200000|2022-03-11 14:00:00|1908.2|1905.2|1906.4|1903.4|1908.8|1905.8|1905.5|1902.5|202
1647007500000|2022-03-11 14:05:00|1906.8|1903.8|1913.7|1910.7|1914.7|1911.7|1906.4|1903.4|372
1647007800000|2022-03-11 14:10:00|1913.8|1910.8|1916.5|1913.5|1919.2|1916.2|1913.8|1910.8|496
1647008100000|2022-03-11 14:15:00|1915.7|1912.7|1919|1916|1919.7|1916.7|1915.4|1912.4|472
1647008400000|2022-03-11 14:20:00|1918.3|1915.3|1919|1916|1920.2|1917.2|1917.9|1914.9|666
1647008700000|2022-03-11 14:25:00|1918.7|1915.7|1920|1917|1920.3|1917.3|1918|1915|619
1647009000000|2022-03-11 14:30:00|1919|1916|1919|1916|1920|1917|1919|1916|315
1647009300000|2022-03-11 14:35:00|1918.8|1915.8|1919|1916|1919.8|1916.8|1917.9|1914.9|389
1647009600000|2022-03-11 14:40:00|1918.9|1915.9|1918|1915|1924.9|1921.9|1918|1915|400
1647009900000|2022-03-11 14:45:00|1918.2|1915.2|1918|1915|1919|1916|1918|1915|399
1647010200000|2022-03-11 14:50:00|1918.2|1915.2|1912.3|1909.3|1918.2|1915.2|1911.3|1908.3|347
1647010500000|2022-03-11 14:55:00|1912.2|1909.2|1912.3|1909.3|1914|1911|1909.4|1906.4|712
1647010800000|2022-03-11 15:00:00|1911.4|1908.4|1910.5|1907.5|1911.4|1908.4|1908.4|1905.4|185
1647011100000|2022-03-11 15:05:00|1911.3|1908.3|1910.4|1907.4|1911.4|1908.4|1909.5|1906.5|149
1647011400000|2022-03-11 15:10:00|1910.5|1907.5|1911.5|1908.5|1911.5|1908.5|1910.5|1907.5|461
1647011700000|2022-03-11 15:15:00|1912.3|1909.3|1912.4|1909.4|1913.3|1910.3|1912.3|1909.3|268
1647012000000|2022-03-11 15:20:00|1912.3|1909.3|1909.9|1906.9|1914.3|1911.3|1908.5|1905.5|239
1647012300000|2022-03-11 15:25:00|1909.5|1906.5|1909.3|1906.3|1910.3|1907.3|1908.4|1905.4|120
1647012600000|2022-03-11 15:30:00|1909.4|1906.4|1913.3|1910.3|1913.3|1910.3|1909.4|1906.4|159
1647012900000|2022-03-11 15:35:00|1912.4|1909.4|1911.5|1908.5|1912.4|1909.4|1911.3|1908.3|136
1647013200000|2022-03-11 15:40:00|1911.9|1908.9|1909.3|1906.3|1911.9|1908.9|1907.9|1904.9|263
1647013500000|2022-03-11 15:45:00|1908.9|1905.9|1910.3|1907.3|1910.3|1907.3|1908.9|1905.9|146
1647013800000|2022-03-11 15:50:00|1910.4|1907.4|1912.1|1909.1|1912.3|1909.3|1910.3|1907.3|294
1647014100000|2022-03-11 15:55:00|1912|1909|1909.4|1906.4|1912.3|1909.3|1909.4|1906.4|255
1647014400000|2022-03-11 16:00:00|1909.5|1906.5|1910|1907|1910|1907|1908.4|1905.4|569
1647014700000|2022-03-11 16:05:00|1909.6|1906.6|1908|1905|1910.1|1907.1|1907.3|1904.3|520
1647015000000|2022-03-11 16:10:00|1908.9|1905.9|1907|1904|1909|1906|1907|1904|425
1647015300000|2022-03-11 16:15:00|1906|1903|1915.8|1912.8|1915.8|1912.8|1905.5|1902.5|529
1647015600000|2022-03-11 16:20:00|1914.9|1911.9|1914.8|1911.8|1915.8|1912.8|1913.8|1910.8|279
1647015900000|2022-03-11 16:25:00|1914.9|1911.9|1913.9|1910.9|1915.9|1912.9|1913.9|1910.9|242
1647016200000|2022-03-11 16:30:00|1913.8|1910.8|1913|1910|1915|1912|1912|1909|599
1647016500000|2022-03-11 16:35:00|1913.8|1910.8|1911.9|1908.9|1914|1911|1911.9|1908.9|359
1647016800000|2022-03-11 16:40:00|1912.1|1909.1|1913|1910|1915.8|1912.8|1912.1|1909.1|382
1647017100000|2022-03-11 16:45:00|1913.1|1910.1|1912|1909|1913.9|1910.9|1911.9|1908.9|94
1647017400000|2022-03-11 16:50:00|1911.9|1908.9|1911.8|1908.8|1912|1909|1911.4|1908.4|199
1647017700000|2022-03-11 16:55:00|1912.8|1909.8|1908.9|1905.9|1912.8|1909.8|1908.9|1905.9|297
1647018000000|2022-03-11 17:00:00|1909|1906|1908|1905|1909.8|1906.8|1907.9|1904.9|273
1647018300000|2022-03-11 17:05:00|1908.8|1905.8|1910.8|1907.8|1910.8|1907.8|1907.8|1904.8|169
1647018600000|2022-03-11 17:10:00|1911.8|1908.8|1911.4|1908.4|1913.3|1910.3|1911|1908|773
1647018900000|2022-03-11 17:15:00|1911.8|1908.8|1915.8|1912.8|1915.8|1912.8|1911.8|1908.8|227
1647019200000|2022-03-11 17:20:00|1915.9|1912.9|1915.9|1912.9|1916.9|1913.9|1915|1912|234
1647019500000|2022-03-11 17:25:00|1916.3|1913.3|1916.8|1913.8|1916.9|1913.9|1915.8|1912.8|333
1647019800000|2022-03-11 17:30:00|1917.5|1914.5|1914.8|1911.8|1920.8|1917.8|1914|1911|659
1647020100000|2022-03-11 17:35:00|1914.9|1911.9|1917.7|1914.7|1920.5|1917.5|1914.9|1911.9|889
1647020400000|2022-03-11 17:40:00|1917.8|1914.8|1921.8|1918.8|1922.2|1919.2|1917.5|1914.5|848
1647020700000|2022-03-11 17:45:00|1922.2|1919.2|1925.7|1922.7|1927.5|1924.5|1920.8|1917.8|863
1647021000000|2022-03-11 17:50:00|1925.8|1922.8|1924.7|1921.7|1926.5|1923.5|1922.5|1919.5|2693
1647021300000|2022-03-11 17:55:00|1923.8|1920.8|1925.2|1922.2|1925.8|1922.8|1921.8|1918.8|1092
1647246600000|2022-03-14 08:30:00|1908.4|1905.4|1905.6|1902.6|1911.7|1908.7|1903.7|1900.7|825
1647246900000|2022-03-14 08:35:00|1905.7|1902.7|1909.4|1906.4|1910.4|1907.4|1905.4|1902.4|359
1647247200000|2022-03-14 08:40:00|1908.4|1905.4|1905.7|1902.7|1908.4|1905.4|1905.6|1902.6|114
1647247500000|2022-03-14 08:45:00|1906.6|1903.6|1904.8|1901.8|1907.7|1904.7|1901.7|1898.7|369
1647247800000|2022-03-14 08:50:00|1904.7|1901.7|1902.6|1899.6|1906.7|1903.7|1902.2|1899.2|150
1647248100000|2022-03-14 08:55:00|1902.7|1899.7|1902.7|1899.7|1903.2|1900.2|1901.7|1898.7|158
1647248400000|2022-03-14 09:00:00|1902.6|1899.6|1902.7|1899.7|1902.8|1899.8|1901.7|1898.7|68
1647248700000|2022-03-14 09:05:00|1902.8|1899.8|1903.6|1900.6|1906.2|1903.2|1902.8|1899.8|70
1647249000000|2022-03-14 09:10:00|1903.2|1900.2|1902.8|1899.8|1903.3|1900.3|1902.7|1899.7|7
1647249300000|2022-03-14 09:15:00|1902.7|1899.7|1900.7|1897.7|1902.8|1899.8|1900.6|1897.6|89
1647249600000|2022-03-14 09:20:00|1900.8|1897.8|1903.6|1900.6|1903.7|1900.7|1900.8|1897.8|87
1647249900000|2022-03-14 09:25:00|1903.7|1900.7|1904.7|1901.7|1904.7|1901.7|1900.7|1897.7|108
1647250200000|2022-03-14 09:30:00|1903.8|1900.8|1902.7|1899.7|1903.8|1900.8|1901.8|1898.8|65
1647250500000|2022-03-14 09:35:00|1902.8|1899.8|1901.8|1898.8|1904.7|1901.7|1901.3|1898.3|51
1647250800000|2022-03-14 09:40:00|1902.7|1899.7|1902.8|1899.8|1903.2|1900.2|1902.3|1899.3|25
1647251100000|2022-03-14 09:45:00|1901.8|1898.8|1903.8|1900.8|1905.8|1902.8|1901.8|1898.8|41
1647251400000|2022-03-14 09:50:00|1902.7|1899.7|1902.6|1899.6|1902.7|1899.7|1901.2|1898.2|224
1647251700000|2022-03-14 09:55:00|1902.7|1899.7|1901.3|1898.3|1902.7|1899.7|1901|1898|269
1647252000000|2022-03-14 10:00:00|1901.7|1898.7|1904|1901|1904|1901|1901.7|1898.7|56
1647252300000|2022-03-14 10:05:00|1903.8|1900.8|1905|1902|1905|1902|1903|1900|62
1647252600000|2022-03-14 10:10:00|1905.7|1902.7|1907.8|1904.8|1908.3|1905.3|1905.7|1902.7|104
1647252900000|2022-03-14 10:15:00|1908.2|1905.2|1905.7|1902.7|1908.7|1905.7|1905.7|1902.7|35
1647253200000|2022-03-14 10:20:00|1905.8|1902.8|1902.8|1899.8|1905.8|1902.8|1901.8|1898.8|54
1647253500000|2022-03-14 10:25:00|1902.6|1899.6|1902.6|1899.6|1903.6|1900.6|1902.6|1899.6|22
1647253800000|2022-03-14 10:30:00|1902.7|1899.7|1903.8|1900.8|1904.8|1901.8|1902.7|1899.7|44
1647254100000|2022-03-14 10:35:00|1903.6|1900.6|1903.8|1900.8|1903.8|1900.8|1902.7|1899.7|46
1647254400000|2022-03-14 10:40:00|1902.8|1899.8|1903.7|1900.7|1904.2|1901.2|1902.8|1899.8|26
1647254700000|2022-03-14 10:45:00|1903.8|1900.8|1903.7|1900.7|1903.8|1900.8|1902.7|1899.7|41
1647255000000|2022-03-14 10:50:00|1903.2|1900.2|1902.8|1899.8|1903.5|1900.5|1902.5|1899.5|25
1647255300000|2022-03-14 10:55:00|1903.5|1900.5|1904.7|1901.7|1904.7|1901.7|1903.5|1900.5|29
1647255600000|2022-03-14 11:00:00|1904.4|1901.4|1902.8|1899.8|1904.4|1901.4|1902.7|1899.7|15
1647255900000|2022-03-14 11:05:00|1903|1900|1904.8|1901.8|1904.8|1901.8|1903|1900|24
1647256200000|2022-03-14 11:10:00|1904.2|1901.2|1900.8|1897.8|1904.7|1901.7|1900.8|1897.8|311
1647256500000|2022-03-14 11:15:00|1901.7|1898.7|1901.8|1898.8|1901.8|1898.8|1900.8|1897.8|68
1647256800000|2022-03-14 11:20:00|1903.3|1900.3|1908.5|1905.5|1908.5|1905.5|1903.3|1900.3|145
1647257100000|2022-03-14 11:25:00|1908.7|1905.7|1904.8|1901.8|1909.8|1906.8|1903.8|1900.8|238
1647257400000|2022-03-14 11:30:00|1905.3|1902.3|1903|1900|1905.3|1902.3|1902.8|1899.8|63
1647257700000|2022-03-14 11:35:00|1903.1|1900.1|1905.1|1902.1|1905.5|1902.5|1903|1900|40
1647258000000|2022-03-14 11:40:00|1905|1902|1905.1|1902.1|1905.8|1902.8|1904|1901|19
1647258300000|2022-03-14 11:45:00|1905.5|1902.5|1906|1903|1907.8|1904.8|1905.5|1902.5|13
1647258600000|2022-03-14 11:50:00|1906.1|1903.1|1907|1904|1907.8|1904.8|1905.1|1902.1|24
1647258900000|2022-03-14 11:55:00|1906.8|1903.8|1912.5|1909.5|1912.5|1909.5|1906.1|1903.1|186
1647259200000|2022-03-14 12:00:00|1912.2|1909.2|1911.8|1908.8|1913.5|1910.5|1910.7|1907.7|171
1647259500000|2022-03-14 12:05:00|1911.5|1908.5|1903.7|1900.7|1911.7|1908.7|1902.7|1899.7|137
1647259800000|2022-03-14 12:10:00|1903|1900|1901.8|1898.8|1903|1900|1901|1898|235
1647260100000|2022-03-14 12:15:00|1902|1899|1905.7|1902.7|1905.7|1902.7|1902|1899|383
1647260400000|2022-03-14 12:20:00|1905.5|1902.5|1907.7|1904.7|1908.5|1905.5|1905.5|1902.5|176
1647260700000|2022-03-14 12:25:00|1907.5|1904.5|1906.7|1903.7|1908.5|1905.5|1906.7|1903.7|114
1647261000000|2022-03-14 12:30:00|1905.5|1902.5|1904.7|1901.7|1905.5|1902.5|1902.8|1899.8|108
1647261300000|2022-03-14 12:35:00|1904.5|1901.5|1904.7|1901.7|1904.7|1901.7|1902.7|1899.7|82
1647261600000|2022-03-14 12:40:00|1905.2|1902.2|1904.7|1901.7|1905.2|1902.2|1903.5|1900.5|124
1647261900000|2022-03-14 12:45:00|1904.8|1901.8|1904.7|1901.7|1905.7|1902.7|1903.8|1900.8|664
1647262200000|2022-03-14 12:50:00|1904.8|1901.8|1909.5|1906.5|1909.8|1906.8|1904.8|1901.8|122
1647262500000|2022-03-14 12:55:00|1908.8|1905.8|1908.7|1905.7|1909.7|1906.7|1907.8|1904.8|92
1647262800000|2022-03-14 13:00:00|1907.8|1904.8|1911.7|1908.7|1911.7|1908.7|1906.8|1903.8|85
1647263100000|2022-03-14 13:05:00|1911.8|1908.8|1911.8|1908.8|1912.7|1909.7|1910.8|1907.8|104
1647263400000|2022-03-14 13:10:00|1910.8|1907.8|1909.7|1906.7|1910.8|1907.8|1909.7|1906.7|103
1647263700000|2022-03-14 13:15:00|1909.8|1906.8|1909.8|1906.8|1911.8|1908.8|1909.8|1906.8|149
1647264000000|2022-03-14 13:20:00|1910.2|1907.2|1909.8|1906.8|1911.8|1908.8|1908.8|1905.8|233
1647264300000|2022-03-14 13:25:00|1909.7|1906.7|1908|1905|1909.7|1906.7|1907.8|1904.8|130
1647264600000|2022-03-14 13:30:00|1907.5|1904.5|1906.1|1903.1|1908|1905|1906.1|1903.1|267
1647264900000|2022-03-14 13:35:00|1907.1|1904.1|1909|1906|1909|1906|1906.1|1903.1|248
1647265200000|2022-03-14 13:40:00|1908.8|1905.8|1908.5|1905.5|1909|1906|1906.1|1903.1|338
1647265500000|2022-03-14 13:45:00|1908.1|1905.1|1909.8|1906.8|1914.5|1911.5|1907.8|1904.8|489
1647265800000|2022-03-14 13:50:00|1909.5|1906.5|1909|1906|1911.3|1908.3|1908.8|1905.8|178
1647266100000|2022-03-14 13:55:00|1908.8|1905.8|1909|1906|1909|1906|1907|1904|172
1647266400000|2022-03-14 14:00:00|1909.1|1906.1|1910.8|1907.8|1910.8|1907.8|1909.1|1906.1|129
1647266700000|2022-03-14 14:05:00|1910.5|1907.5|1907|1904|1910.5|1907.5|1907|1904|204
1647267000000|2022-03-14 14:10:00|1907.1|1904.1|1905|1902|1908.1|1905.1|1904.4|1901.4|306
1647267300000|2022-03-14 14:15:00|1905.1|1902.1|1908|1905|1908|1905|1903.1|1900.1|277
1647267600000|2022-03-14 14:20:00|1908.1|1905.1|1910.8|1907.8|1910.8|1907.8|1906.5|1903.5|249
1647267900000|2022-03-14 14:25:00|1911|1908|1912.8|1909.8|1914.8|1911.8|1911|1908|357
1647268200000|2022-03-14 14:30:00|1912.1|1909.1|1906.7|1903.7|1913|1910|1905.8|1902.8|181
1647268500000|2022-03-14 14:35:00|1906.8|1903.8|1904|1901|1906.8|1903.8|1903.8|1900.8|227
1647268800000|2022-03-14 14:40:00|1904.1|1901.1|1910.5|1907.5|1911.1|1908.1|1904.1|1901.1|292
1647269100000|2022-03-14 14:45:00|1910.1|1907.1|1908.5|1905.5|1911.1|1908.1|1908|1905|150
1647269400000|2022-03-14 14:50:00|1908.8|1905.8|1906|1903|1909.1|1906.1|1905.8|1902.8|192
1647269700000|2022-03-14 14:55:00|1906.1|1903.1|1908|1905|1908.1|1905.1|1906.1|1903.1|175
1647270000000|2022-03-14 15:00:00|1907.3|1904.3|1908.1|1905.1|1908.1|1905.1|1906.5|1903.5|245
1647270300000|2022-03-14 15:05:00|1908|1905|1908|1905|1908.1|1905.1|1907|1904|172
1647270600000|2022-03-14 15:10:00|1908.1|1905.1|1906.1|1903.1|1908.1|1905.1|1905.1|1902.1|119
1647270900000|2022-03-14 15:15:00|1906.3|1903.3|1908.1|1905.1|1908.1|1905.1|1906.1|1903.1|181
1647271200000|2022-03-14 15:20:00|1908.3|1905.3|1908.1|1905.1|1909|1906|1908.1|1905.1|101
1647271500000|2022-03-14 15:25:00|1908.5|1905.5|1908|1905|1909|1906|1906.1|1903.1|166
1647271800000|2022-03-14 15:30:00|1907.8|1904.8|1906.1|1903.1|1908.1|1905.1|1906.1|1903.1|126
1647272100000|2022-03-14 15:35:00|1905.8|1902.8|1906.1|1903.1|1907.1|1904.1|1905.1|1902.1|179
1647272400000|2022-03-14 15:40:00|1907|1904|1909.1|1906.1|1909.1|1906.1|1907|1904|449
1647272700000|2022-03-14 15:45:00|1909.8|1906.8|1910|1907|1910|1907|1908.1|1905.1|322
1647273000000|2022-03-14 15:50:00|1909.8|1906.8|1911.8|1908.8|1912|1909|1909.8|1906.8|138
1647273300000|2022-03-14 15:55:00|1912|1909|1912|1909|1912|1909|1911|1908|187
1647273600000|2022-03-14 16:00:00|1911.8|1908.8|1908.8|1905.8|1912|1909|1907.1|1904.1|175
1647273900000|2022-03-14 16:05:00|1909|1906|1908.8|1905.8|1910|1907|1907.8|1904.8|238
1647274200000|2022-03-14 16:10:00|1909|1906|1909.8|1906.8|1910|1907|1908|1905|107
1647274500000|2022-03-14 16:15:00|1910|1907|1908|1905|1910|1907|1907.8|1904.8|145
1647274800000|2022-03-14 16:20:00|1908.1|1905.1|1909.8|1906.8|1910.7|1907.7|1907.8|1904.8|180
1647275100000|2022-03-14 16:25:00|1909.1|1906.1|1910.5|1907.5|1910.5|1907.5|1908.7|1905.7|318
1647275400000|2022-03-14 16:30:00|1911.5|1908.5|1917.2|1914.2|1917.2|1914.2|1910.5|1907.5|513
1647275700000|2022-03-14 16:35:00|1916.4|1913.4|1916.4|1913.4|1917.2|1914.2|1914.5|1911.5|772
1647276000000|2022-03-14 16:40:00|1916.5|1913.5|1917.4|1914.4|1917.4|1914.4|1914.5|1911.5|239
1647276300000|2022-03-14 16:45:00|1917.7|1914.7|1916.5|1913.5|1918.4|1915.4|1915.7|1912.7|265
1647276600000|2022-03-14 16:50:00|1916.8|1913.8|1911.8|1908.8|1917.7|1914.7|1911|1908|3815
1647276900000|2022-03-14 16:55:00|1910.8|1907.8|1908.8|1905.8|1911.8|1908.8|1908.5|1905.5|890
1647333000000|2022-03-15 08:30:00|1883.7|1880.7|1879.2|1876.2|1888.7|1885.7|1879.1|1876.1|744
1647333300000|2022-03-15 08:35:00|1880.1|1877.1|1875.5|1872.5|1880.5|1877.5|1871.5|1868.5|1230
1647333600000|2022-03-15 08:40:00|1875.4|1872.4|1877.5|1874.5|1877.7|1874.7|1875.4|1872.4|499
1647333900000|2022-03-15 08:45:00|1877.4|1874.4|1878.5|1875.5|1880.5|1877.5|1875.7|1872.7|301
1647334200000|2022-03-15 08:50:00|1878.7|1875.7|1881.7|1878.7|1881.7|1878.7|1877|1874|334
1647334500000|2022-03-15 08:55:00|1881.5|1878.5|1882.4|1879.4|1882.5|1879.5|1880.4|1877.4|482
1647334800000|2022-03-15 09:00:00|1881.4|1878.4|1882.7|1879.7|1884.5|1881.5|1880.5|1877.5|316
1647335100000|2022-03-15 09:05:00|1883.5|1880.5|1884.5|1881.5|1885.4|1882.4|1883.4|1880.4|60
1647335400000|2022-03-15 09:10:00|1884|1881|1887.4|1884.4|1887.5|1884.5|1882.5|1879.5|106
1647335700000|2022-03-15 09:15:00|1887|1884|1885.4|1882.4|1887.4|1884.4|1885.4|1882.4|240
1647336000000|2022-03-15 09:20:00|1885.2|1882.2|1885.1|1882.1|1886.1|1883.1|1885.1|1882.1|131
1647336300000|2022-03-15 09:25:00|1885.2|1882.2|1885.2|1882.2|1888.2|1885.2|1885.1|1882.1|198
1647336600000|2022-03-15 09:30:00|1885.1|1882.1|1887.2|1884.2|1887.4|1884.4|1883.1|1880.1|139
1647336900000|2022-03-15 09:35:00|1887.4|1884.4|1882.4|1879.4|1887.4|1884.4|1882.4|1879.4|71
1647337200000|2022-03-15 09:40:00|1882.1|1879.1|1882.1|1879.1|1882.4|1879.4|1881.7|1878.7|76
1647337500000|2022-03-15 09:45:00|1881.7|1878.7|1882.1|1879.1|1882.1|1879.1|1881.1|1878.1|70
1647337800000|2022-03-15 09:50:00|1881.1|1878.1|1883.4|1880.4|1883.4|1880.4|1881.1|1878.1|99
1647338100000|2022-03-15 09:55:00|1884.1|1881.1|1882.4|1879.4|1884.1|1881.1|1881.4|1878.4|22
1647338400000|2022-03-15 10:00:00|1882.2|1879.2|1882.4|1879.4|1882.7|1879.7|1882.1|1879.1|10
1647338700000|2022-03-15 10:05:00|1882.1|1879.1|1882.1|1879.1|1883.1|1880.1|1881.7|1878.7|82
1647339000000|2022-03-15 10:10:00|1881.7|1878.7|1879.1|1876.1|1882.1|1879.1|1879.1|1876.1|188
1647339300000|2022-03-15 10:15:00|1877.4|1874.4|1877.2|1874.2|1878.1|1875.1|1877.1|1874.1|469
1647339600000|2022-03-15 10:20:00|1877.1|1874.1|1877.2|1874.2|1877.4|1874.4|1876.4|1873.4|163
1647339900000|2022-03-15 10:25:00|1877.1|1874.1|1877.2|1874.2|1878.2|1875.2|1876.4|1873.4|66
1647340200000|2022-03-15 10:30:00|1877.4|1874.4|1876.4|1873.4|1878.2|1875.2|1876.4|1873.4|21
1647340500000|2022-03-15 10:35:00|1876.2|1873.2|1876.4|1873.4|1876.4|1873.4|1876.2|1873.2|32
1647340800000|2022-03-15 10:40:00|1876.2|1873.2|1876.4|1873.4|1877.4|1874.4|1876.2|1873.2|80
1647341100000|2022-03-15 10:45:00|1875.4|1872.4|1874.7|1871.7|1876.1|1873.1|1873.4|1870.4|200
1647341400000|2022-03-15 10:50:00|1874.9|1871.9|1875.4|1872.4|1875.4|1872.4|1874.7|1871.7|30
1647341700000|2022-03-15 10:55:00|1876.1|1873.1|1873.4|1870.4|1876.4|1873.4|1873.4|1870.4|94
1647342000000|2022-03-15 11:00:00|1874.4|1871.4|1873.4|1870.4|1874.4|1871.4|1873.4|1870.4|170
1647342300000|2022-03-15 11:05:00|1874.1|1871.1|1873.4|1870.4|1874.2|1871.2|1873.4|1870.4|207
1647342600000|2022-03-15 11:10:00|1874.1|1871.1|1873.4|1870.4|1874.1|1871.1|1873.2|1870.2|73
1647342900000|2022-03-15 11:15:00|1873.2|1870.2|1873.1|1870.1|1873.2|1870.2|1873.1|1870.1|31
1647343200000|2022-03-15 11:20:00|1873.4|1870.4|1867.2|1864.2|1873.4|1870.4|1867.1|1864.1|303
1647343500000|2022-03-15 11:25:00|1867.1|1864.1|1869.1|1866.1|1871.9|1868.9|1867.1|1864.1|527
1647343800000|2022-03-15 11:30:00|1868.4|1865.4|1870.1|1867.1|1870.4|1867.4|1868.4|1865.4|219
1647344100000|2022-03-15 11:35:00|1870.2|1867.2|1869.2|1866.2|1870.4|1867.4|1869.2|1866.2|113
1647344400000|2022-03-15 11:40:00|1869.4|1866.4|1868.5|1865.5|1870.4|1867.4|1868|1865|745
1647344700000|2022-03-15 11:45:00|1868.4|1865.4|1868.5|1865.5|1869.5|1866.5|1867.7|1864.7|316
1647345000000|2022-03-15 11:50:00|1868.2|1865.2|1870.4|1867.4|1870.4|1867.4|1867.5|1864.5|314
1647345300000|2022-03-15 11:55:00|1870.2|1867.2|1870.4|1867.4|1870.4|1867.4|1869.2|1866.2|319
1647345600000|2022-03-15 12:00:00|1870.2|1867.2|1870.4|1867.4|1870.4|1867.4|1867.9|1864.9|443
1647345900000|2022-03-15 12:05:00|1870.2|1867.2|1868.4|1865.4|1870.4|1867.4|1868.2|1865.2|102
1647346200000|2022-03-15 12:10:00|1868.2|1865.2|1866.4|1863.4|1868.2|1865.2|1866.2|1863.2|322
1647346500000|2022-03-15 12:15:00|1865.4|1862.4|1861.2|1858.2|1865.4|1862.4|1858.4|1855.4|433
1647346800000|2022-03-15 12:20:00|1861.4|1858.4|1861.1|1858.1|1862.2|1859.2|1858.4|1855.4|305
1647347100000|2022-03-15 12:25:00|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|1858.4|1855.4|276
1647347400000|2022-03-15 12:30:00|1860.2|1857.2|1863.2|1860.2|1863.2|1860.2|1859.4|1856.4|392
1647347700000|2022-03-15 12:35:00|1863.4|1860.4|1870.1|1867.1|1870.1|1867.1|1863.4|1860.4|1119
1647348000000|2022-03-15 12:40:00|1869.9|1866.9|1870.2|1867.2|1870.4|1867.4|1868.7|1865.7|476
1647348300000|2022-03-15 12:45:00|1870.4|1867.4|1870.4|1867.4|1871.1|1868.1|1870.1|1867.1|157
1647348600000|2022-03-15 12:50:00|1870.2|1867.2|1872.1|1869.1|1872.1|1869.1|1870.2|1867.2|104
1647348900000|2022-03-15 12:55:00|1872.2|1869.2|1871.1|1868.1|1874.2|1871.2|1870.4|1867.4|199
1647349200000|2022-03-15 13:00:00|1870.1|1867.1|1873.1|1870.1|1873.1|1870.1|1870.1|1867.1|137
1647349500000|2022-03-15 13:05:00|1875.1|1872.1|1878.1|1875.1|1878.8|1875.8|1874.1|1871.1|663
1647349800000|2022-03-15 13:10:00|1877.8|1874.8|1869.6|1866.6|1877.9|1874.9|1869.1|1866.1|458
1647350100000|2022-03-15 13:15:00|1869.4|1866.4|1870.8|1867.8|1870.8|1867.8|1869.1|1866.1|544
1647350400000|2022-03-15 13:20:00|1870.1|1867.1|1865.9|1862.9|1870.3|1867.3|1865.9|1862.9|46
1647350700000|2022-03-15 13:25:00|1866.8|1863.8|1865.8|1862.8|1867.8|1864.8|1865.8|1862.8|217
1647351000000|2022-03-15 13:30:00|1865.9|1862.9|1870.8|1867.8|1871.8|1868.8|1864.8|1861.8|559
1647351300000|2022-03-15 13:35:00|1870.5|1867.5|1870.9|1867.9|1874.5|1871.5|1870.1|1867.1|240
1647351600000|2022-03-15 13:40:00|1871.6|1868.6|1870.8|1867.8|1873.8|1870.8|1869.9|1866.9|215
1647351900000|2022-03-15 13:45:00|1870.4|1867.4|1868.5|1865.5|1870.9|1867.9|1867.8|1864.8|207
1647352200000|2022-03-15 13:50:00|1868.6|1865.6|1865.8|1862.8|1868.6|1865.6|1865.8|1862.8|156
1647352500000|2022-03-15 13:55:00|1865.9|1862.9|1866.6|1863.6|1867.8|1864.8|1865.6|1862.6|646
1647352800000|2022-03-15 14:00:00|1867.5|1864.5|1869.5|1866.5|1869.5|1866.5|1867.5|1864.5|245
1647353100000|2022-03-15 14:05:00|1870.1|1867.1|1866.8|1863.8|1870.5|1867.5|1866.8|1863.8|201
1647353400000|2022-03-15 14:10:00|1866.5|1863.5|1866.6|1863.6|1867.5|1864.5|1865.5|1862.5|371
1647353700000|2022-03-15 14:15:00|1866.5|1863.5|1868.5|1865.5|1869.6|1866.6|1866.1|1863.1|284
1647354000000|2022-03-15 14:20:00|1868.1|1865.1|1870.5|1867.5|1871.5|1868.5|1867.8|1864.8|289
1647354300000|2022-03-15 14:25:00|1870|1867|1868.8|1865.8|1871.5|1868.5|1867.5|1864.5|274
1647354600000|2022-03-15 14:30:00|1868.5|1865.5|1868.5|1865.5|1869.5|1866.5|1867.6|1864.6|287
1647354900000|2022-03-15 14:35:00|1868.1|1865.1|1866.5|1863.5|1868.1|1865.1|1866.5|1863.5|206
1647355200000|2022-03-15 14:40:00|1866.6|1863.6|1866.5|1863.5|1867.5|1864.5|1866.5|1863.5|224
1647355500000|2022-03-15 14:45:00|1866.6|1863.6|1866.5|1863.5|1866.6|1863.6|1864.8|1861.8|605
1647355800000|2022-03-15 14:50:00|1865.8|1862.8|1866.5|1863.5|1866.6|1863.6|1865.5|1862.5|235
1647356100000|2022-03-15 14:55:00|1865.8|1862.8|1866.5|1863.5|1866.6|1863.6|1865.5|1862.5|253
1647356400000|2022-03-15 15:00:00|1865.6|1862.6|1863.5|1860.5|1865.8|1862.8|1863.5|1860.5|167
1647356700000|2022-03-15 15:05:00|1863.6|1860.6|1869.1|1866.1|1869.5|1866.5|1863.5|1860.5|277
1647357000000|2022-03-15 15:10:00|1868.3|1865.3|1869.1|1866.1|1870.1|1867.1|1868.1|1865.1|427
1647357300000|2022-03-15 15:15:00|1868.5|1865.5|1868.1|1865.1|1870.1|1867.1|1868.1|1865.1|224
1647357600000|2022-03-15 15:20:00|1869.1|1866.1|1869.8|1866.8|1870.8|1867.8|1869|1866|359
1647357900000|2022-03-15 15:25:00|1869.3|1866.3|1865.1|1862.1|1869.8|1866.8|1864.8|1861.8|470
1647358200000|2022-03-15 15:30:00|1864.1|1861.1|1863.4|1860.4|1865.1|1862.1|1863.4|1860.4|570
1647358500000|2022-03-15 15:35:00|1862.8|1859.8|1863.4|1860.4|1863.8|1860.8|1861.8|1858.8|474
1647358800000|2022-03-15 15:40:00|1862.8|1859.8|1862.4|1859.4|1862.8|1859.8|1861.4|1858.4|250
1647359100000|2022-03-15 15:45:00|1863.4|1860.4|1863.4|1860.4|1866.1|1863.1|1863.1|1860.1|425
1647359400000|2022-03-15 15:50:00|1863.1|1860.1|1866.1|1863.1|1867.1|1864.1|1863.1|1860.1|297
1647359700000|2022-03-15 15:55:00|1866.8|1863.8|1868|1865|1869|1866|1865.3|1862.3|457
1647360000000|2022-03-15 16:00:00|1868.1|1865.1|1867.5|1864.5|1869|1866|1867.5|1864.5|397
1647360300000|2022-03-15 16:05:00|1868|1865|1869.8|1866.8|1871.8|1868.8|1868|1865|341
1647360600000|2022-03-15 16:10:00|1870.1|1867.1|1869.8|1866.8|1870.1|1867.1|1868.8|1865.8|238
1647360900000|2022-03-15 16:15:00|1870.8|1867.8|1870.1|1867.1|1873.8|1870.8|1870|1867|535
1647361200000|2022-03-15 16:20:00|1870|1867|1870|1867|1870.8|1867.8|1869.8|1866.8|149
1647361500000|2022-03-15 16:25:00|1870.1|1867.1|1871.5|1868.5|1873.3|1870.3|1870.1|1867.1|220
1647361800000|2022-03-15 16:30:00|1871.8|1868.8|1868.1|1865.1|1872.8|1869.8|1867.3|1864.3|480
1647362100000|2022-03-15 16:35:00|1867.3|1864.3|1870.1|1867.1|1873.8|1870.8|1867.1|1864.1|679
1647362400000|2022-03-15 16:40:00|1870|1867|1870|1867|1871.8|1868.8|1868|1865|685
1647362700000|2022-03-15 16:45:00|1870.1|1867.1|1870.1|1867.1|1870.8|1867.8|1870.1|1867.1|303
1647363000000|2022-03-15 16:50:00|1870.3|1867.3|1874.3|1871.3|1874.4|1871.4|1869.1|1866.1|2643
1647363300000|2022-03-15 16:55:00|1874.4|1871.4|1874.1|1871.1|1878.1|1875.1|1872.4|1869.4|1757
1647363600000|2022-03-15 17:00:00|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|0
1647419400000|2022-03-16 08:30:00|1878.9|1875.9|1873.1|1870.1|1879.7|1876.7|1873.1|1870.1|370
1647419700000|2022-03-16 08:35:00|1873.4|1870.4|1873.4|1870.4|1874.7|1871.7|1872.4|1869.4|212
1647420000000|2022-03-16 08:40:00|1873.2|1870.2|1874.2|1871.2|1875.2|1872.2|1872.4|1869.4|80
1647420300000|2022-03-16 08:45:00|1874.4|1871.4|1869.6|1866.6|1874.4|1871.4|1868.6|1865.6|371
1647420600000|2022-03-16 08:50:00|1869.7|1866.7|1870.4|1867.4|1870.4|1867.4|1868.4|1865.4|302
1647420900000|2022-03-16 08:55:00|1869.4|1866.4|1872.6|1869.6|1872.6|1869.6|1869.4|1866.4|137
1647421200000|2022-03-16 09:00:00|1872.9|1869.9|1874.1|1871.1|1875.1|1872.1|1872.4|1869.4|114
1647421500000|2022-03-16 09:05:00|1873.4|1870.4|1871.2|1868.2|1873.4|1870.4|1870.2|1867.2|58
1647421800000|2022-03-16 09:10:00|1871.4|1868.4|1871.1|1868.1|1872.2|1869.2|1868.9|1865.9|157
1647422100000|2022-03-16 09:15:00|1871.4|1868.4|1874.1|1871.1|1874.2|1871.2|1871.2|1868.2|77
1647422400000|2022-03-16 09:20:00|1874.2|1871.2|1875.2|1872.2|1875.2|1872.2|1873.9|1870.9|32
1647422700000|2022-03-16 09:25:00|1874.7|1871.7|1876.4|1873.4|1876.5|1873.5|1873.4|1870.4|120
1647423000000|2022-03-16 09:30:00|1875.9|1872.9|1876.4|1873.4|1878.1|1875.1|1875.9|1872.9|213
1647423300000|2022-03-16 09:35:00|1876.2|1873.2|1876.4|1873.4|1879.2|1876.2|1875.4|1872.4|179
1647423600000|2022-03-16 09:40:00|1876.2|1873.2|1872.4|1869.4|1876.4|1873.4|1871.4|1868.4|140
1647423900000|2022-03-16 09:45:00|1873.2|1870.2|1873.2|1870.2|1873.4|1870.4|1872.4|1869.4|28
1647424200000|2022-03-16 09:50:00|1873.4|1870.4|1871.4|1868.4|1874.2|1871.2|1871.4|1868.4|17
1647424500000|2022-03-16 09:55:00|1870.4|1867.4|1871.2|1868.2|1871.2|1868.2|1870.4|1867.4|40
1647424800000|2022-03-16 10:00:00|1870.1|1867.1|1870.4|1867.4|1870.4|1867.4|1868.9|1865.9|35
1647425100000|2022-03-16 10:05:00|1869.4|1866.4|1872.4|1869.4|1872.4|1869.4|1868.4|1865.4|278
1647425400000|2022-03-16 10:10:00|1872.2|1869.2|1868.4|1865.4|1872.2|1869.2|1867.4|1864.4|166
1647425700000|2022-03-16 10:15:00|1868.1|1865.1|1867.9|1864.9|1868.2|1865.2|1867.4|1864.4|54
1647426000000|2022-03-16 10:20:00|1868.2|1865.2|1862.2|1859.2|1868.4|1865.4|1859.9|1856.9|846
1647426300000|2022-03-16 10:25:00|1862.5|1859.5|1863.4|1860.4|1864.4|1861.4|1862.2|1859.2|64
1647426600000|2022-03-16 10:30:00|1863.5|1860.5|1864|1861|1865.5|1862.5|1863.5|1860.5|96
1647426900000|2022-03-16 10:35:00|1863.7|1860.7|1863.7|1860.7|1864.7|1861.7|1863.7|1860.7|18
1647427200000|2022-03-16 10:40:00|1864.4|1861.4|1865.7|1862.7|1866.5|1863.5|1864.4|1861.4|68
1647427500000|2022-03-16 10:45:00|1865.5|1862.5|1864.7|1861.7|1867.5|1864.5|1864.5|1861.5|65
1647427800000|2022-03-16 10:50:00|1864.4|1861.4|1865.7|1862.7|1865.7|1862.7|1863.5|1860.5|100
1647428100000|2022-03-16 10:55:00|1866.7|1863.7|1865.5|1862.5|1867.4|1864.4|1865.4|1862.4|60
1647428400000|2022-03-16 11:00:00|1865.7|1862.7|1866.7|1863.7|1867.5|1864.5|1864.7|1861.7|60
1647428700000|2022-03-16 11:05:00|1866.5|1863.5|1867.5|1864.5|1867.5|1864.5|1865.5|1862.5|36
1647429000000|2022-03-16 11:10:00|1867.4|1864.4|1869.4|1866.4|1869.4|1866.4|1867.4|1864.4|46
1647429300000|2022-03-16 11:15:00|1869.7|1866.7|1875.2|1872.2|1876.1|1873.1|1869.7|1866.7|219
1647429600000|2022-03-16 11:20:00|1874.2|1871.2|1873.2|1870.2|1875.7|1872.7|1873.2|1870.2|77
1647429900000|2022-03-16 11:25:00|1872.9|1869.9|1873.4|1870.4|1874.4|1871.4|1872.9|1869.9|34
1647430200000|2022-03-16 11:30:00|1872.5|1869.5|1875.2|1872.2|1875.2|1872.2|1872.4|1869.4|18
1647430500000|2022-03-16 11:35:00|1874.9|1871.9|1877.2|1874.2|1877.7|1874.7|1874.4|1871.4|102
1647430800000|2022-03-16 11:40:00|1876.7|1873.7|1875.4|1872.4|1880.1|1877.1|1874.4|1871.4|222
1647431100000|2022-03-16 11:45:00|1875.2|1872.2|1874.2|1871.2|1875.2|1872.2|1873.9|1870.9|70
1647431400000|2022-03-16 11:50:00|1873.9|1870.9|1873.1|1870.1|1874.4|1871.4|1871.2|1868.2|98
1647431700000|2022-03-16 11:55:00|1872.1|1869.1|1873.9|1870.9|1873.9|1870.9|1870.9|1867.9|51
1647432000000|2022-03-16 12:00:00|1874.1|1871.1|1874.6|1871.6|1876.1|1873.1|1874.1|1871.1|82
1647432300000|2022-03-16 12:05:00|1874.9|1871.9|1877.9|1874.9|1879.1|1876.1|1874.9|1871.9|170
1647432600000|2022-03-16 12:10:00|1878.4|1875.4|1879.7|1876.7|1879.7|1876.7|1877.9|1874.9|218
1647432900000|2022-03-16 12:15:00|1880.1|1877.1|1877.9|1874.9|1882.9|1879.9|1877.9|1874.9|381
1647433200000|2022-03-16 12:20:00|1877.1|1874.1|1876.4|1873.4|1878.1|1875.1|1876.1|1873.1|83
1647433500000|2022-03-16 12:25:00|1876.6|1873.6|1876.6|1873.6|1877.1|1874.1|1875.1|1872.1|53
1647433800000|2022-03-16 12:30:00|1877.1|1874.1|1878.4|1875.4|1880.9|1877.9|1876.7|1873.7|309
1647434100000|2022-03-16 12:35:00|1878.7|1875.7|1875.9|1872.9|1878.7|1875.7|1875.6|1872.6|35
1647434400000|2022-03-16 12:40:00|1876.1|1873.1|1875.1|1872.1|1876.1|1873.1|1875.1|1872.1|30
1647434700000|2022-03-16 12:45:00|1875.7|1872.7|1876.1|1873.1|1876.1|1873.1|1875.7|1872.7|26
1647435000000|2022-03-16 12:50:00|1875.1|1872.1|1875.7|1872.7|1876.4|1873.4|1875.1|1872.1|114
1647435300000|2022-03-16 12:55:00|1875.9|1872.9|1875.9|1872.9|1876|1873|1875|1872|49
1647435600000|2022-03-16 13:00:00|1876.7|1873.7|1876.9|1873.9|1880.4|1877.4|1876|1873|161
1647435900000|2022-03-16 13:05:00|1876.7|1873.7|1879.2|1876.2|1880.6|1877.6|1876.4|1873.4|234
1647436200000|2022-03-16 13:10:00|1878.9|1875.9|1877.7|1874.7|1879.2|1876.2|1877.7|1874.7|120
1647436500000|2022-03-16 13:15:00|1876|1873|1876|1873|1876.4|1873.4|1875|1872|52
1647436800000|2022-03-16 13:20:00|1876.2|1873.2|1872.9|1869.9|1877|1874|1872|1869|161
1647437100000|2022-03-16 13:25:00|1872.7|1869.7|1872.9|1869.9|1873.9|1870.9|1872|1869|109
1647437400000|2022-03-16 13:30:00|1873|1870|1868.7|1865.7|1873|1870|1868.5|1865.5|230
1647437700000|2022-03-16 13:35:00|1869.2|1866.2|1868|1865|1870|1867|1868|1865|35
1647438000000|2022-03-16 13:40:00|||||||||110
1647438300000|2022-03-16 13:45:00|1867|1864|1864.9|1861.9|1867|1864|1864|1861|421
1647438600000|2022-03-16 13:50:00|1864.7|1861.7|1864.7|1861.7|1865|1862|1864|1861|132
1647438900000|2022-03-16 13:55:00|1864|1861|1864.7|1861.7|1865.7|1862.7|1864|1861|157
1647439200000|2022-03-16 14:00:00|1865|1862|1863.7|1860.7|1865|1862|1863|1860|192
1647439500000|2022-03-16 14:05:00|1862|1859|1861|1858|1862|1859|1861|1858|178
1647439800000|2022-03-16 14:10:00|1860|1857|1859|1856|1860|1857|1858.7|1855.7|304
1647440100000|2022-03-16 14:15:00|1858|1855|1858|1855|1860.7|1857.7|1858|1855|172
1647440400000|2022-03-16 14:20:00|1858.7|1855.7|1858.9|1855.9|1859.7|1856.7|1858|1855|186
1647440700000|2022-03-16 14:25:00|1858.7|1855.7|1857.9|1854.9|1859|1856|1857.7|1854.7|159
1647441000000|2022-03-16 14:30:00|1858|1855|1852.7|1849.7|1858|1855|1852.4|1849.4|1039
1647441300000|2022-03-16 14:35:00|1852.4|1849.4|1853.2|1850.2|1854.7|1851.7|1852|1849|607
1647441600000|2022-03-16 14:40:00|1853|1850|1860.9|1857.9|1861.4|1858.4|1852.7|1849.7|418
1647441900000|2022-03-16 14:45:00|1860.5|1857.5|1860.7|1857.7|1863.4|1860.4|1860|1857|548
1647442200000|2022-03-16 14:50:00|1860.2|1857.2|1857.7|1854.7|1860.4|1857.4|1857.7|1854.7|133
1647442500000|2022-03-16 14:55:00|1857.6|1854.6|1858.2|1855.2|1859.4|1856.4|1857.4|1854.4|146
1647442800000|2022-03-16 15:00:00|1858.4|1855.4|1860.4|1857.4|1860.4|1857.4|1856.7|1853.7|397
1647443100000|2022-03-16 15:05:00|1860.2|1857.2|1860.4|1857.4|1860.4|1857.4|1859.4|1856.4|122
1647443400000|2022-03-16 15:10:00|1859.5|1856.5|1858.4|1855.4|1860.4|1857.4|1857.9|1854.9|142
1647443700000|2022-03-16 15:15:00|1858.7|1855.7|1860.9|1857.9|1861.4|1858.4|1858.4|1855.4|194
1647444000000|2022-03-16 15:20:00|1861.4|1858.4|1858.4|1855.4|1861.4|1858.4|1858.4|1855.4|163
1647444300000|2022-03-16 15:25:00|1858.7|1855.7|1858.4|1855.4|1859.4|1856.4|1858.4|1855.4|189
1647444600000|2022-03-16 15:30:00|1858.2|1855.2|1856.4|1853.4|1858.2|1855.2|1856.4|1853.4|83
1647444900000|2022-03-16 15:35:00|1856.7|1853.7|1856.4|1853.4|1857.4|1854.4|1856.4|1853.4|130
1647445200000|2022-03-16 15:40:00|1856.5|1853.5|1856.4|1853.4|1856.5|1853.5|1856.4|1853.4|55
1647445500000|2022-03-16 15:45:00|1856|1853|1856.7|1853.7|1857.4|1854.4|1855.4|1852.4|175
1647445800000|2022-03-16 15:50:00|1856.5|1853.5|1857.4|1854.4|1857.5|1854.5|1855.7|1852.7|132
1647446100000|2022-03-16 15:55:00|1857|1854|1857.4|1854.4|1857.4|1854.4|1856.5|1853.5|523
1647446400000|2022-03-16 16:00:00|1856.7|1853.7|1856.5|1853.5|1857.4|1854.4|1856.4|1853.4|97
1647446700000|2022-03-16 16:05:00|1856.4|1853.4|1856.4|1853.4|1856.7|1853.7|1856.4|1853.4|115
1647447000000|2022-03-16 16:10:00|1855.7|1852.7|1855.4|1852.4|1855.7|1852.7|1855.4|1852.4|128
1647447300000|2022-03-16 16:15:00|1854.7|1851.7|1854.4|1851.4|1854.7|1851.7|1853.5|1850.5|320
1647447600000|2022-03-16 16:20:00|1854|1851|1853.4|1850.4|1854.4|1851.4|1853.4|1850.4|178
1647447900000|2022-03-16 16:25:00|1852.7|1849.7|1852.4|1849.4|1853.4|1850.4|1852|1849|246
1647448200000|2022-03-16 16:30:00|1852|1849|1851.7|1848.7|1852.4|1849.4|1850.7|1847.7|316
1647448500000|2022-03-16 16:35:00|||||||||170
1647448800000|2022-03-16 16:40:00|1851.4|1848.4|1852.7|1849.7|1852.7|1849.7|1850.7|1847.7|197
1647449100000|2022-03-16 16:45:00|1852.5|1849.5|1855.7|1852.7|1855.7|1852.7|1852.5|1849.5|289
1647449400000|2022-03-16 16:50:00|1856.4|1853.4|1854.4|1851.4|1859.2|1856.2|1853.4|1850.4|1846
1647449700000|2022-03-16 16:55:00|1855.2|1852.2|1854.7|1851.7|1856.7|1853.7|1854.4|1851.4|1056
1647505800000|2022-03-17 08:30:00|1863|1860|1855.6|1852.6|1863.5|1860.5|1855.6|1852.6|445
1647506100000|2022-03-17 08:35:00|1855|1852|1857.3|1854.3|1859.3|1856.3|1854.6|1851.6|201
1647506400000|2022-03-17 08:40:00|1857.6|1854.6|1867.9|1864.9|1867.9|1864.9|1857.3|1854.3|504
1647506700000|2022-03-17 08:45:00|1867.3|1864.3|1873.9|1870.9|1879.6|1876.6|1866.9|1863.9|1093
1647507000000|2022-03-17 08:50:00|1873.8|1870.8|1874.6|1871.6|1875.6|1872.6|1872.8|1869.8|87
1647507300000|2022-03-17 08:55:00|1874.3|1871.3|1875.9|1872.9|1875.9|1872.9|1872.4|1869.4|215
1647507600000|2022-03-17 09:00:00|1876.1|1873.1|1877.1|1874.1|1878.3|1875.3|1875.1|1872.1|317
1647507900000|2022-03-17 09:05:00|1876.9|1873.9|1878.9|1875.9|1879.1|1876.1|1876.4|1873.4|66
1647508200000|2022-03-17 09:10:00|1879.1|1876.1|1884.9|1881.9|1888.6|1885.6|1879.1|1876.1|445
1647508500000|2022-03-17 09:15:00|1885.1|1882.1|1885.1|1882.1|1887.1|1884.1|1883.3|1880.3|203
1647508800000|2022-03-17 09:20:00|1885.3|1882.3|1882.3|1879.3|1885.3|1882.3|1882.1|1879.1|207
1647509100000|2022-03-17 09:25:00|1882.6|1879.6|1889.6|1886.6|1890.6|1887.6|1882.1|1879.1|426
1647509400000|2022-03-17 09:30:00|1888.8|1885.8|1888.8|1885.8|1894.3|1891.3|1887.6|1884.6|455
1647509700000|2022-03-17 09:35:00|1888.9|1885.9|1892.6|1889.6|1892.6|1889.6|1887.6|1884.6|187
1647510000000|2022-03-17 09:40:00|1892.8|1889.8|1892.6|1889.6|1892.8|1889.8|1889.1|1886.1|156
1647510300000|2022-03-17 09:45:00|1892.3|1889.3|1892.4|1889.4|1893.6|1890.6|1891.6|1888.6|90
1647510600000|2022-03-17 09:50:00|1892.6|1889.6|1892.4|1889.4|1894.6|1891.6|1892.1|1889.1|103
1647510900000|2022-03-17 09:55:00|1893.3|1890.3|1883.6|1880.6|1893.3|1890.3|1883.3|1880.3|234
1647511200000|2022-03-17 10:00:00|1883.3|1880.3|1886.9|1883.9|1887.1|1884.1|1883.3|1880.3|65
1647511500000|2022-03-17 10:05:00|1887.9|1884.9|1888.1|1885.1|1888.1|1885.1|1887.9|1884.9|27
1647511800000|2022-03-17 10:10:00|1887.8|1884.8|1885.4|1882.4|1887.9|1884.9|1885.1|1882.1|77
1647512100000|2022-03-17 10:15:00|1885.1|1882.1|1883.9|1880.9|1885.1|1882.1|1883.9|1880.9|37
1647512400000|2022-03-17 10:20:00|1882.9|1879.9|1881.9|1878.9|1882.9|1879.9|1881.9|1878.9|60
1647512700000|2022-03-17 10:25:00|1882.4|1879.4|1885.9|1882.9|1886.1|1883.1|1882.4|1879.4|53
1647513000000|2022-03-17 10:30:00|1885.8|1882.8|1884.9|1881.9|1885.8|1882.8|1882.9|1879.9|29
1647513300000|2022-03-17 10:35:00|1884.4|1881.4|1882.1|1879.1|1885.4|1882.4|1881.3|1878.3|105
1647513600000|2022-03-17 10:40:00|1881.9|1878.9|1882.1|1879.1|1882.1|1879.1|1881.9|1878.9|4
1647513900000|2022-03-17 10:45:00|1881.9|1878.9|1881.9|1878.9|1882.1|1879.1|1881.1|1878.1|21
1647514200000|2022-03-17 10:50:00|1881.6|1878.6|1881.9|1878.9|1882.3|1879.3|1881.1|1878.1|27
1647514500000|2022-03-17 10:55:00|1881.4|1878.4|1881.9|1878.9|1882.9|1879.9|1880.9|1877.9|47
1647514800000|2022-03-17 11:00:00|1881.3|1878.3|1878.9|1875.9|1881.3|1878.3|1875.3|1872.3|212
1647515100000|2022-03-17 11:05:00|1879.1|1876.1|1878.1|1875.1|1879.1|1876.1|1877.6|1874.6|59
1647515400000|2022-03-17 11:10:00|1877.9|1874.9|1877.9|1874.9|1878.3|1875.3|1876.9|1873.9|79
1647515700000|2022-03-17 11:15:00|1878.1|1875.1|1878.1|1875.1|1878.1|1875.1|1877.1|1874.1|90
1647516000000|2022-03-17 11:20:00|1878.9|1875.9|1880.1|1877.1|1881.9|1878.9|1878.9|1875.9|85
1647516300000|2022-03-17 11:25:00|1879.9|1876.9|1879.9|1876.9|1879.9|1876.9|1878.9|1875.9|33
1647516600000|2022-03-17 11:30:00|1880.9|1877.9|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|56
1647516900000|2022-03-17 11:35:00|1880.1|1877.1|1880.9|1877.9|1882.6|1879.6|1880.1|1877.1|57
1647517200000|2022-03-17 11:40:00|1880.8|1877.8|1880.9|1877.9|1881.3|1878.3|1879.1|1876.1|69
1647517500000|2022-03-17 11:45:00|1879.9|1876.9|1878.1|1875.1|1879.9|1876.9|1878.1|1875.1|48
1647517800000|2022-03-17 11:50:00|1878.8|1875.8|1877.1|1874.1|1879.6|1876.6|1876.9|1873.9|44
1647518100000|2022-03-17 11:55:00|1876.9|1873.9|1879.6|1876.6|1879.6|1876.6|1876.8|1873.8|170
1647518400000|2022-03-17 12:00:00|1879.1|1876.1|1881.8|1878.8|1882.3|1879.3|1878.8|1875.8|151
1647518700000|2022-03-17 12:05:00|1881.6|1878.6|1878.6|1875.6|1881.6|1878.6|1874.9|1871.9|198
1647519000000|2022-03-17 12:10:00|1878.3|1875.3|1873.6|1870.6|1878.6|1875.6|1872.6|1869.6|508
1647519300000|2022-03-17 12:15:00|1873.8|1870.8|1875.6|1872.6|1875.6|1872.6|1872.8|1869.8|105
1647519600000|2022-03-17 12:20:00|1875.2|1872.2|1873.6|1870.6|1875.2|1872.2|1872.6|1869.6|118
1647519900000|2022-03-17 12:25:00|1872.8|1869.8|1876.2|1873.2|1876.4|1873.4|1871.6|1868.6|323
1647520200000|2022-03-17 12:30:00|1876.4|1873.4|1877.2|1874.2|1877.2|1874.2|1876.2|1873.2|318
1647520500000|2022-03-17 12:35:00|1876.7|1873.7|1874.4|1871.4|1876.7|1873.7|1873.6|1870.6|72
1647520800000|2022-03-17 12:40:00|1874.2|1871.2|1876.2|1873.2|1876.2|1873.2|1872.6|1869.6|141
1647521100000|2022-03-17 12:45:00|1875.4|1872.4|1871.6|1868.6|1875.6|1872.6|1871.4|1868.4|121
1647521400000|2022-03-17 12:50:00|1871.4|1868.4|1875.4|1872.4|1876.2|1873.2|1870.6|1867.6|159
1647521700000|2022-03-17 12:55:00|1875.2|1872.2|1873.6|1870.6|1880.2|1877.2|1871.8|1868.8|409
1647522000000|2022-03-17 13:00:00|1874.6|1871.6|1876.4|1873.4|1876.6|1873.6|1873.6|1870.6|285
1647522300000|2022-03-17 13:05:00|1876.2|1873.2|1875.6|1872.6|1876.2|1873.2|1873.2|1870.2|167
1647522600000|2022-03-17 13:10:00|1875.4|1872.4|1875.6|1872.6|1876.6|1873.6|1874.6|1871.6|80
1647522900000|2022-03-17 13:15:00|1874.9|1871.9|1876.6|1873.6|1876.6|1873.6|1874.4|1871.4|111
1647523200000|2022-03-17 13:20:00|1876.4|1873.4|1873.6|1870.6|1876.4|1873.4|1873.6|1870.6|98
1647523500000|2022-03-17 13:25:00|1874.6|1871.6|1874.6|1871.6|1875.6|1872.6|1871.7|1868.7|116
1647523800000|2022-03-17 13:30:00|1875.6|1872.6|1877.6|1874.6|1878.6|1875.6|1874.6|1871.6|285
1647524100000|2022-03-17 13:35:00|1878.6|1875.6|1876.6|1873.6|1879.6|1876.6|1876.1|1873.1|160
1647524400000|2022-03-17 13:40:00|1875.6|1872.6|1875.6|1872.6|1877.4|1874.4|1875.6|1872.6|123
1647524700000|2022-03-17 13:45:00|1874.6|1871.6|1872.6|1869.6|1874.6|1871.6|1871.6|1868.6|144
1647525000000|2022-03-17 13:50:00|1872.9|1869.9|1873.4|1870.4|1873.6|1870.6|1872.6|1869.6|131
1647525300000|2022-03-17 13:55:00|1872.6|1869.6|1873.6|1870.6|1875.4|1872.4|1872.6|1869.6|185
1647525600000|2022-03-17 14:00:00|1874.2|1871.2|1871.2|1868.2|1874.4|1871.4|1870.6|1867.6|182
1647525900000|2022-03-17 14:05:00|1871.6|1868.6|1870.6|1867.6|1871.6|1868.6|1870.6|1867.6|125
1647526200000|2022-03-17 14:10:00|1871.6|1868.6|1875.6|1872.6|1875.6|1872.6|1871.6|1868.6|273
1647526500000|2022-03-17 14:15:00|1875.4|1872.4|1874.9|1871.9|1876.6|1873.6|1874.6|1871.6|177
1647526800000|2022-03-17 14:20:00|1874.6|1871.6|1876.9|1873.9|1876.9|1873.9|1872.6|1869.6|254
1647527100000|2022-03-17 14:25:00|1876.6|1873.6|1876.2|1873.2|1877.4|1874.4|1875.6|1872.6|382
1647527400000|2022-03-17 14:30:00|1877.2|1874.2|1879.4|1876.4|1880.2|1877.2|1876.9|1873.9|176
1647527700000|2022-03-17 14:35:00|1879.2|1876.2|1881.2|1878.2|1884.2|1881.2|1879.2|1876.2|454
1647528000000|2022-03-17 14:40:00|1880.4|1877.4|1880.4|1877.4|1881.2|1878.2|1879.2|1876.2|635
1647528300000|2022-03-17 14:45:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1878.2|1875.2|184
1647528600000|2022-03-17 14:50:00|1878.6|1875.6|1879.2|1876.2|1879.2|1876.2|1878.2|1875.2|138
1647528900000|2022-03-17 14:55:00|1878.6|1875.6|1881.2|1878.2|1881.4|1878.4|1876.6|1873.6|247
1647529200000|2022-03-17 15:00:00|1882.2|1879.2|1884.2|1881.2|1884.2|1881.2|1882.2|1879.2|410
1647529500000|2022-03-17 15:05:00|1883.6|1880.6|1883.2|1880.2|1883.6|1880.6|1883.2|1880.2|91
1647529800000|2022-03-17 15:10:00|1882.2|1879.2|1882.6|1879.6|1883.9|1880.9|1881.2|1878.2|212
1647530100000|2022-03-17 15:15:00|1882.9|1879.9|1883.2|1880.2|1883.2|1880.2|1882.9|1879.9|110
1647530400000|2022-03-17 15:20:00|1882.2|1879.2|1881.2|1878.2|1883.2|1880.2|1881.2|1878.2|123
1647530700000|2022-03-17 15:25:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1879.2|1876.2|165
1647531000000|2022-03-17 15:30:00|1878.2|1875.2|1877.2|1874.2|1878.2|1875.2|1875.2|1872.2|218
1647531300000|2022-03-17 15:35:00|1876.6|1873.6|1878.2|1875.2|1878.2|1875.2|1876.4|1873.4|87
1647531600000|2022-03-17 15:40:00|1878.9|1875.9|1881.2|1878.2|1881.2|1878.2|1878.9|1875.9|103
1647531900000|2022-03-17 15:45:00|1882.2|1879.2|1882.2|1879.2|1882.2|1879.2|1881.4|1878.4|77
1647532200000|2022-03-17 15:50:00|1881.9|1878.9|1881.2|1878.2|1881.9|1878.9|1880.2|1877.2|56
1647532500000|2022-03-17 15:55:00|1882.2|1879.2|1882.4|1879.4|1883.2|1880.2|1882.2|1879.2|261
1647532800000|2022-03-17 16:00:00|1882.2|1879.2|1883.6|1880.6|1885.2|1882.2|1882.2|1879.2|374
1647533100000|2022-03-17 16:05:00|1882.6|1879.6|1880.7|1877.7|1882.7|1879.7|1880.2|1877.2|166
1647533400000|2022-03-17 16:10:00|1880.6|1877.6|1880.7|1877.7|1881.6|1878.6|1880.6|1877.6|108
1647533700000|2022-03-17 16:15:00|1880.9|1877.9|1881.6|1878.6|1881.6|1878.6|1880.6|1877.6|68
1647534000000|2022-03-17 16:20:00|1881.7|1878.7|1882.6|1879.6|1882.6|1879.6|1881.6|1878.6|93
1647534300000|2022-03-17 16:25:00|1882.9|1879.9|1880.6|1877.6|1883.6|1880.6|1880.6|1877.6|155
1647534600000|2022-03-17 16:30:00|1879.7|1876.7|1879.1|1876.1|1880.6|1877.6|1878.6|1875.6|121
1647534900000|2022-03-17 16:35:00|1879.6|1876.6|1877.6|1874.6|1880.6|1877.6|1877.6|1874.6|156
1647535200000|2022-03-17 16:40:00|1876.7|1873.7|1876.7|1873.7|1876.7|1873.7|1876.6|1873.6|116
1647535500000|2022-03-17 16:45:00|1876.6|1873.6|1871.1|1868.1|1876.6|1873.6|1869.2|1866.2|802
1647535800000|2022-03-17 16:50:00|1870.2|1867.2|1868.2|1865.2|1872.2|1869.2|1867.2|1864.2|1542
1647536100000|2022-03-17 16:55:00|1868.9|1865.9|1872.7|1869.7|1873.4|1870.4|1866.6|1863.6|809
1647592200000|2022-03-18 08:30:00|1870.3|1867.3|1870.3|1867.3|1871.3|1868.3|1865.3|1862.3|157
1647592500000|2022-03-18 08:35:00|1869.3|1866.3|1868.3|1865.3|1869.3|1866.3|1864.3|1861.3|191
1647592800000|2022-03-18 08:40:00|1869|1866|1866.5|1863.5|1869.2|1866.2|1866.5|1863.5|44
1647593100000|2022-03-18 08:45:00|1866.8|1863.8|1865.2|1862.2|1868.3|1865.3|1864.5|1861.5|210
1647593400000|2022-03-18 08:50:00|1864.8|1861.8|1863.3|1860.3|1865.2|1862.2|1860.5|1857.5|280
1647593700000|2022-03-18 08:55:00|1862.7|1859.7|1859.5|1856.5|1862.7|1859.7|1859.5|1856.5|84
1647594000000|2022-03-18 09:00:00|1858.8|1855.8|1857.5|1854.5|1860.2|1857.2|1856.5|1853.5|151
1647594300000|2022-03-18 09:05:00|1857.3|1854.3|1858.3|1855.3|1858.5|1855.5|1856.5|1853.5|81
1647594600000|2022-03-18 09:10:00|1858.2|1855.2|1856.5|1853.5|1858.3|1855.3|1856.5|1853.5|19
1647594900000|2022-03-18 09:15:00|1857.2|1854.2|1857.2|1854.2|1858.5|1855.5|1856.5|1853.5|57
1647595200000|2022-03-18 09:20:00|1857.8|1854.8|1857.7|1854.7|1858.5|1855.5|1857.3|1854.3|122
1647595500000|2022-03-18 09:25:00|1857.3|1854.3|1858.3|1855.3|1860.2|1857.2|1857.3|1854.3|39
1647595800000|2022-03-18 09:30:00|1858.2|1855.2|1858.1|1855.1|1858.5|1855.5|1857.5|1854.5|25
1647596100000|2022-03-18 09:35:00|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|1858.1|1855.1|15
1647596400000|2022-03-18 09:40:00|1858.5|1855.5|1859.1|1856.1|1859.1|1856.1|1858.5|1855.5|11
1647596700000|2022-03-18 09:45:00|1859.3|1856.3|1863.5|1860.5|1864.3|1861.3|1859.3|1856.3|145
1647597000000|2022-03-18 09:50:00|1863.1|1860.1|1864.5|1861.5|1864.5|1861.5|1861.3|1858.3|102
1647597300000|2022-03-18 09:55:00|1864.2|1861.2|1864.5|1861.5|1865.5|1862.5|1863.5|1860.5|50
1647597600000|2022-03-18 10:00:00|1865.5|1862.5|1869.1|1866.1|1869.8|1866.8|1864.5|1861.5|187
1647597900000|2022-03-18 10:05:00|1868.5|1865.5|1869.5|1866.5|1870.1|1867.1|1868.5|1865.5|38
1647598200000|2022-03-18 10:10:00|1869.3|1866.3|1871.1|1868.1|1871.5|1868.5|1869.3|1866.3|74
1647598500000|2022-03-18 10:15:00|1870.3|1867.3|1870.5|1867.5|1870.5|1867.5|1869.5|1866.5|31
1647598800000|2022-03-18 10:20:00|1870.3|1867.3|1869.5|1866.5|1870.3|1867.3|1868.5|1865.5|38
1647599100000|2022-03-18 10:25:00|1870.5|1867.5|1871.1|1868.1|1871.3|1868.3|1870.5|1867.5|18
1647599400000|2022-03-18 10:30:00|1870.5|1867.5|1870.3|1867.3|1871.5|1868.5|1869.7|1866.7|109
1647599700000|2022-03-18 10:35:00|1869.8|1866.8|1866.8|1863.8|1869.8|1866.8|1866.3|1863.3|28
1647600000000|2022-03-18 10:40:00|1867.3|1864.3|1867.1|1864.1|1867.6|1864.6|1866.3|1863.3|96
1647600300000|2022-03-18 10:45:00|1867.8|1864.8|1867.1|1864.1|1868.1|1865.1|1867.1|1864.1|2
1647600600000|2022-03-18 10:50:00|1867.5|1864.5|1866.1|1863.1|1867.5|1864.5|1866.1|1863.1|7
1647600900000|2022-03-18 10:55:00|1866|1863|1866.3|1863.3|1867.1|1864.1|1865.1|1862.1|22
1647601200000|2022-03-18 11:00:00|1866.1|1863.1|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|11
1647601500000|2022-03-18 11:05:00|1866.5|1863.5|1866.3|1863.3|1866.6|1863.6|1866.1|1863.1|13
1647601800000|2022-03-18 11:10:00|1866.1|1863.1|1866.1|1863.1|1866.3|1863.3|1865.5|1862.5|5
1647602100000|2022-03-18 11:15:00|1866.3|1863.3|1866.3|1863.3|1866.3|1863.3|1865.1|1862.1|31
1647602400000|2022-03-18 11:20:00|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|1
1647602700000|2022-03-18 11:25:00|1866.3|1863.3|1867.3|1864.3|1867.3|1864.3|1866.3|1863.3|40
1647603000000|2022-03-18 11:30:00|1867.5|1864.5|1866.3|1863.3|1868.1|1865.1|1866.3|1863.3|11
1647603300000|2022-03-18 11:35:00|1866.5|1863.5|1870.1|1867.1|1871.8|1868.8|1866.5|1863.5|385
1647603600000|2022-03-18 11:40:00|1869.8|1866.8|1868|1865|1869.8|1866.8|1866.6|1863.6|46
1647603900000|2022-03-18 11:45:00|1868.6|1865.6|1870.6|1867.6|1870.8|1867.8|1868.3|1865.3|67
1647604200000|2022-03-18 11:50:00|1870.8|1867.8|1869.8|1866.8|1872.4|1869.4|1869.8|1866.8|122
1647604500000|2022-03-18 11:55:00|1869|1866|1871.8|1868.8|1872|1869|1868.1|1865.1|93
1647604800000|2022-03-18 12:00:00|1871.4|1868.4|1866|1863|1872.1|1869.1|1865|1862|100
1647605100000|2022-03-18 12:05:00|1865.8|1862.8|1869.4|1866.4|1869.4|1866.4|1864.8|1861.8|86
1647605400000|2022-03-18 12:10:00|1868.8|1865.8|1868.8|1865.8|1870.4|1867.4|1868.8|1865.8|117
1647605700000|2022-03-18 12:15:00|1869.8|1866.8|1870.8|1867.8|1871.6|1868.6|1869.8|1866.8|106
1647606000000|2022-03-18 12:20:00|1870.6|1867.6|1869.1|1866.1|1870.6|1867.6|1868.1|1865.1|147
1647606300000|2022-03-18 12:25:00|1868.8|1865.8|1868.1|1865.1|1868.8|1865.8|1867.1|1864.1|75
1647606600000|2022-03-18 12:30:00|1867.1|1864.1|1867.5|1864.5|1868.1|1865.1|1866.5|1863.5|272
1647606900000|2022-03-18 12:35:00|1867.1|1864.1|1868.1|1865.1|1869.1|1866.1|1866.5|1863.5|112
1647607200000|2022-03-18 12:40:00|1868.3|1865.3|1868.3|1865.3|1869.3|1866.3|1868.1|1865.1|51
1647607500000|2022-03-18 12:45:00|1868.1|1865.1|1866.5|1863.5|1868.1|1865.1|1865.5|1862.5|379
1647607800000|2022-03-18 12:50:00|1867|1864|1867.5|1864.5|1868.5|1865.5|1866.8|1863.8|122
1647608100000|2022-03-18 12:55:00|1867.8|1864.8|1866.5|1863.5|1867.8|1864.8|1866.5|1863.5|42
1647608400000|2022-03-18 13:00:00|1867.1|1864.1|1867.3|1864.3|1868.1|1865.1|1866.5|1863.5|194
1647608700000|2022-03-18 13:05:00|1867.1|1864.1|1865.5|1862.5|1867.3|1864.3|1864.5|1861.5|197
1647609000000|2022-03-18 13:10:00|1864.5|1861.5|1867.1|1864.1|1867.3|1864.3|1864.5|1861.5|166
1647609300000|2022-03-18 13:15:00|1867.3|1864.3|1870.1|1867.1|1870.1|1867.1|1867.1|1864.1|86
1647609600000|2022-03-18 13:20:00|1871.1|1868.1|1870.9|1867.9|1872.8|1869.8|1870.9|1867.9|164
1647609900000|2022-03-18 13:25:00|1871.8|1868.8|1872.8|1869.8|1872.8|1869.8|1871.8|1868.8|73
1647610200000|2022-03-18 13:30:00|1873.8|1870.8|1872.8|1869.8|1873.8|1870.8|1871.8|1868.8|213
1647610500000|2022-03-18 13:35:00|1872.4|1869.4|1872.8|1869.8|1873.1|1870.1|1872.4|1869.4|54
1647610800000|2022-03-18 13:40:00|||||||||32
1647611100000|2022-03-18 13:45:00|1873.1|1870.1|1872.4|1869.4|1875.4|1872.4|1872.4|1869.4|577
1647611400000|2022-03-18 13:50:00|1870.9|1867.9|1870.6|1867.6|1870.9|1867.9|1866.6|1863.6|344
1647611700000|2022-03-18 13:55:00|1870.4|1867.4|1871.4|1868.4|1872.4|1869.4|1870.4|1867.4|106
1647612000000|2022-03-18 14:00:00|1872.4|1869.4|1872.4|1869.4|1872.4|1869.4|1871.4|1868.4|225
1647612300000|2022-03-18 14:05:00|1871.6|1868.6|1873.9|1870.9|1874.4|1871.4|1870.4|1867.4|200
1647612600000|2022-03-18 14:10:00|1874.4|1871.4|1873.4|1870.4|1875.4|1872.4|1872.8|1869.8|165
1647612900000|2022-03-18 14:15:00|1873.6|1870.6|1871.4|1868.4|1875.4|1872.4|1871.4|1868.4|127
1647613200000|2022-03-18 14:20:00|1872|1869|1875.6|1872.6|1875.6|1872.6|1871.9|1868.9|96
1647613500000|2022-03-18 14:25:00|1875.8|1872.8|1881|1878|1881.7|1878.7|1875.4|1872.4|338
1647613800000|2022-03-18 14:30:00|1882|1879|1887|1884|1887|1884|1882|1879|944
1647614100000|2022-03-18 14:35:00|1889|1886|1890.7|1887.7|1891.7|1888.7|1889|1886|530
1647614400000|2022-03-18 14:40:00|1890.9|1887.9|1888.2|1885.2|1893.7|1890.7|1888|1885|412
1647614700000|2022-03-18 14:45:00|1888|1885|1885|1882|1889|1886|1885|1882|435
1647615000000|2022-03-18 14:50:00|1884.2|1881.2|1888|1885|1888.2|1885.2|1884|1881|139
1647615300000|2022-03-18 14:55:00|1888.4|1885.4|1887|1884|1888.4|1885.4|1886|1883|284
1647615600000|2022-03-18 15:00:00|1888|1885|1887|1884|1889|1886|1887|1884|286
1647615900000|2022-03-18 15:05:00|1888|1885|1889|1886|1889|1886|1887.5|1884.5|263
1647616200000|2022-03-18 15:10:00|1888.2|1885.2|1890.4|1887.4|1890.7|1887.7|1888|1885|116
1647616500000|2022-03-18 15:15:00|1890|1887|1891.7|1888.7|1892.7|1889.7|1890|1887|282
1647616800000|2022-03-18 15:20:00|1891.9|1888.9|1890|1887|1891.9|1888.9|1889.9|1886.9|298
1647617100000|2022-03-18 15:25:00|1891|1888|1891.7|1888.7|1891.9|1888.9|1890.9|1887.9|165
1647617400000|2022-03-18 15:30:00|1892.7|1889.7|1891|1888|1893.7|1890.7|1891|1888|465
1647617700000|2022-03-18 15:35:00|1890.7|1887.7|1893|1890|1893|1890|1890|1887|303
1647618000000|2022-03-18 15:40:00|1892.7|1889.7|1893.7|1890.7|1893.7|1890.7|1892.4|1889.4|66
1647618300000|2022-03-18 15:45:00|1894.7|1891.7|1894.7|1891.7|1895.7|1892.7|1894.7|1891.7|201
1647618600000|2022-03-18 15:50:00|1893.9|1890.9|1891.9|1888.9|1893.9|1890.9|1891.9|1888.9|168
1647618900000|2022-03-18 15:55:00|1891.8|1888.8|1892|1889|1892.7|1889.7|1890.8|1887.8|153
1647619200000|2022-03-18 16:00:00|1891.8|1888.8|1891.2|1888.2|1892|1889|1890.2|1887.2|167
1647619500000|2022-03-18 16:05:00|1891|1888|1891|1888|1893|1890|1890.4|1887.4|115
1647619800000|2022-03-18 16:10:00|1891.4|1888.4|1895.7|1892.7|1895.7|1892.7|1891.4|1888.4|451
1647620100000|2022-03-18 16:15:00|1896|1893|1894|1891|1896.7|1893.7|1894|1891|348
1647620400000|2022-03-18 16:20:00|1894.2|1891.2|1895|1892|1895|1892|1894|1891|131
1647620700000|2022-03-18 16:25:00|1894.4|1891.4|1889.2|1886.2|1895|1892|1889.2|1886.2|257
1647621000000|2022-03-18 16:30:00|1890|1887|1894|1891|1894|1891|1890|1887|290
1647621300000|2022-03-18 16:35:00|1893.5|1890.5|1895|1892|1895|1892|1892|1889|299
1647621600000|2022-03-18 16:40:00|1894.5|1891.5|1893.8|1890.8|1895|1892|1893.7|1890.7|422
1647621900000|2022-03-18 16:45:00|1894.2|1891.2|1894.7|1891.7|1894.8|1891.8|1894.2|1891.2|197
1647622200000|2022-03-18 16:50:00|1894.8|1891.8|1890.7|1887.7|1895.7|1892.7|1884.4|1881.4|1685
1647622500000|2022-03-18 16:55:00|1891.2|1888.2|1891.3|1888.3|1894.2|1891.2|1890.8|1887.8|700
1647851400000|2022-03-21 08:30:00|1902.9|1899.9|1902.1|1899.1|1902.9|1899.9|1898.7|1895.7|254
1647851700000|2022-03-21 08:35:00|1901.7|1898.7|1909.2|1906.2|1910.3|1907.3|1901.7|1898.7|529
1647852000000|2022-03-21 08:40:00|1908.9|1905.9|1907.9|1904.9|1909.7|1906.7|1907.9|1904.9|124
1647852300000|2022-03-21 08:45:00|1908.1|1905.1|1912.7|1909.7|1912.7|1909.7|1908.1|1905.1|332
1647852600000|2022-03-21 08:50:00|1912.2|1909.2|1915.3|1912.3|1915.3|1912.3|1911.9|1908.9|196
1647852900000|2022-03-21 08:55:00|1915|1912|1910|1907|1915.3|1912.3|1909.3|1906.3|102
1647853200000|2022-03-21 09:00:00|1909.7|1906.7|1909.3|1906.3|1910.5|1907.5|1908.7|1905.7|72
1647853500000|2022-03-21 09:05:00|1910|1907|1909.5|1906.5|1910.5|1907.5|1908.7|1905.7|142
1647853800000|2022-03-21 09:10:00|1909.3|1906.3|1907.5|1904.5|1909.5|1906.5|1907.3|1904.3|43
1647854100000|2022-03-21 09:15:00|1908.5|1905.5|1907.7|1904.7|1908.5|1905.5|1906.7|1903.7|226
1647854400000|2022-03-21 09:20:00|1908.7|1905.7|1908.7|1905.7|1908.7|1905.7|1907.7|1904.7|92
1647854700000|2022-03-21 09:25:00|1908.5|1905.5|1905.9|1902.9|1908.5|1905.5|1904.1|1901.1|121
1647855000000|2022-03-21 09:30:00|1905.4|1902.4|1909.7|1906.7|1910|1907|1905.1|1902.1|135
1647855300000|2022-03-21 09:35:00|1909.5|1906.5|1907.7|1904.7|1912.3|1909.3|1906.9|1903.9|231
1647855600000|2022-03-21 09:40:00|1907.9|1904.9|1908.9|1905.9|1908.9|1905.9|1906.9|1903.9|33
1647855900000|2022-03-21 09:45:00|1908.7|1905.7|1910.4|1907.4|1911.7|1908.7|1907.4|1904.4|103
1647856200000|2022-03-21 09:50:00|1910.1|1907.1|1908.7|1905.7|1910.1|1907.1|1906.7|1903.7|59
1647856500000|2022-03-21 09:55:00|1908.4|1905.4|1908.9|1905.9|1910|1907|1906.9|1903.9|47
1647856800000|2022-03-21 10:00:00|1908.7|1905.7|1907.9|1904.9|1908.7|1905.7|1907.9|1904.9|28
1647857100000|2022-03-21 10:05:00|1907.7|1904.7|1909.7|1906.7|1909.7|1906.7|1907.7|1904.7|14
1647857400000|2022-03-21 10:10:00|1909.9|1906.9|1910.9|1907.9|1911.5|1908.5|1909.7|1906.7|195
1647857700000|2022-03-21 10:15:00|1910.7|1907.7|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|136
1647858000000|2022-03-21 10:20:00|1910.7|1907.7|1909.7|1906.7|1910.7|1907.7|1908.9|1905.9|38
1647858300000|2022-03-21 10:25:00|1909.9|1906.9|1909.7|1906.7|1910.7|1907.7|1909.7|1906.7|30
1647858600000|2022-03-21 10:30:00|1908.9|1905.9|1908.7|1905.7|1908.9|1905.9|1907.7|1904.7|23
1647858900000|2022-03-21 10:35:00|1908.9|1905.9|1909.7|1906.7|1909.9|1906.9|1908.9|1905.9|37
1647859200000|2022-03-21 10:40:00|1909.1|1906.1|1910.7|1907.7|1910.7|1907.7|1908.7|1905.7|70
1647859500000|2022-03-21 10:45:00|1909.7|1906.7|1908.7|1905.7|1910.7|1907.7|1908.7|1905.7|160
1647859800000|2022-03-21 10:50:00|1909|1906|1908.7|1905.7|1909.3|1906.3|1908.7|1905.7|60
1647860100000|2022-03-21 10:55:00|1909.3|1906.3|1910.3|1907.3|1910.3|1907.3|1908.7|1905.7|41
1647860400000|2022-03-21 11:00:00|1909.3|1906.3|1908.3|1905.3|1909.3|1906.3|1908.3|1905.3|83
1647860700000|2022-03-21 11:05:00|||||||||19
1647861000000|2022-03-21 11:10:00|1909.3|1906.3|1911.3|1908.3|1911.3|1908.3|1909.3|1906.3|108
1647861300000|2022-03-21 11:15:00|1911.5|1908.5|1910.3|1907.3|1912.3|1909.3|1910.3|1907.3|46
1647861600000|2022-03-21 11:20:00|1909.3|1906.3|1907.5|1904.5|1909.3|1906.3|1907.3|1904.3|56
1647861900000|2022-03-21 11:25:00|1908|1905|1908.3|1905.3|1909.5|1906.5|1907.7|1904.7|119
1647862200000|2022-03-21 11:30:00|1907.3|1904.3|1910.7|1907.7|1910.7|1907.7|1907.3|1904.3|306
1647862500000|2022-03-21 11:35:00|1912.3|1909.3|1913|1910|1913|1910|1911.5|1908.5|59
1647862800000|2022-03-21 11:40:00|1912.7|1909.7|1913|1910|1913.5|1910.5|1912.5|1909.5|38
1647863100000|2022-03-21 11:45:00|1913.3|1910.3|1911.5|1908.5|1913.3|1910.3|1911.5|1908.5|61
1647863400000|2022-03-21 11:50:00|1911.7|1908.7|1912.5|1909.5|1913|1910|1911.3|1908.3|31
1647863700000|2022-03-21 11:55:00|1913.1|1910.1|1914.3|1911.3|1914.3|1911.3|1912.5|1909.5|341
1647864000000|2022-03-21 12:00:00|1915.3|1912.3|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|213
1647864300000|2022-03-21 12:05:00|1914.5|1911.5|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|138
1647864600000|2022-03-21 12:10:00|1914.8|1911.8|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|316
1647864900000|2022-03-21 12:15:00|1914.8|1911.8|1916.3|1913.3|1916.3|1913.3|1914.5|1911.5|97
1647865200000|2022-03-21 12:20:00|1917.3|1914.3|1917.5|1914.5|1918.3|1915.3|1916.3|1913.3|572
1647865500000|2022-03-21 12:25:00|1918.3|1915.3|1918.1|1915.1|1918.9|1915.9|1917.5|1914.5|289
1647865800000|2022-03-21 12:30:00|1918.7|1915.7|1919.7|1916.7|1920.1|1917.1|1918.7|1915.7|215
1647866100000|2022-03-21 12:35:00|1919.9|1916.9|1920.7|1917.7|1920.7|1917.7|1919.9|1916.9|146
1647866400000|2022-03-21 12:40:00|1920.1|1917.1|1918.3|1915.3|1920.1|1917.1|1918.3|1915.3|227
1647866700000|2022-03-21 12:45:00|1918.1|1915.1|1921.5|1918.5|1921.5|1918.5|1918.1|1915.1|117
1647867000000|2022-03-21 12:50:00|1922.5|1919.5|1924.1|1921.1|1924.1|1921.1|1922.5|1919.5|396
1647867300000|2022-03-21 12:55:00|1923.7|1920.7|1920.5|1917.5|1923.7|1920.7|1919.5|1916.5|334
1647867600000|2022-03-21 13:00:00|1920|1917|1919.5|1916.5|1920.5|1917.5|1918.5|1915.5|155
1647867900000|2022-03-21 13:05:00|1920.5|1917.5|1919.1|1916.1|1920.5|1917.5|1918.5|1915.5|159
1647868200000|2022-03-21 13:10:00|1919.3|1916.3|1920.5|1917.5|1921.3|1918.3|1919.1|1916.1|125
1647868500000|2022-03-21 13:15:00|1920.1|1917.1|1917.9|1914.9|1920.1|1917.1|1917.1|1914.1|129
1647868800000|2022-03-21 13:20:00|1917.7|1914.7|1918.3|1915.3|1920.1|1917.1|1916.7|1913.7|182
1647869100000|2022-03-21 13:25:00|1918.1|1915.1|1918.1|1915.1|1918.3|1915.3|1917.3|1914.3|44
1647869400000|2022-03-21 13:30:00|1917.3|1914.3|1914.5|1911.5|1917.3|1914.3|1912.7|1909.7|158
1647869700000|2022-03-21 13:35:00|1914.7|1911.7|1915.3|1912.3|1916.3|1913.3|1913.3|1910.3|149
1647870000000|2022-03-21 13:40:00|1915.6|1912.6|1915.7|1912.7|1916.3|1913.3|1915.5|1912.5|73
1647870300000|2022-03-21 13:45:00|1915.5|1912.5|1917.1|1914.1|1917.5|1914.5|1915.5|1912.5|145
1647870600000|2022-03-21 13:50:00|1917.3|1914.3|1915.1|1912.1|1918.9|1915.9|1915.1|1912.1|221
1647870900000|2022-03-21 13:55:00|1915.5|1912.5|1914.1|1911.1|1916.3|1913.3|1913.8|1910.8|229
1647871200000|2022-03-21 14:00:00|1914.5|1911.5|1917.5|1914.5|1917.8|1914.8|1914.5|1911.5|129
1647871500000|2022-03-21 14:05:00|1917.8|1914.8|1920.9|1917.9|1921.1|1918.1|1917.8|1914.8|467
1647871800000|2022-03-21 14:10:00|1921.7|1918.7|1919.7|1916.7|1921.7|1918.7|1919.7|1916.7|667
1647872100000|2022-03-21 14:15:00|1919.9|1916.9|1921.2|1918.2|1921.7|1918.7|1919.9|1916.9|177
1647872400000|2022-03-21 14:20:00|1921.7|1918.7|1921.7|1918.7|1921.9|1918.9|1920.7|1917.7|298
1647872700000|2022-03-21 14:25:00|1920.7|1917.7|1920.9|1917.9|1921.7|1918.7|1920.7|1917.7|172
1647873000000|2022-03-21 14:30:00|1920.7|1917.7|1922.7|1919.7|1922.7|1919.7|1920.7|1917.7|134
1647873300000|2022-03-21 14:35:00|1923.7|1920.7|1923.7|1920.7|1923.7|1920.7|1923.7|1920.7|242
1647873600000|2022-03-21 14:40:00|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|1924.3|1921.3|215
1647873900000|2022-03-21 14:45:00|1923.9|1920.9|1922.7|1919.7|1924.7|1921.7|1922.7|1919.7|340
1647874200000|2022-03-21 14:50:00|1922.5|1919.5|1922.1|1919.1|1922.9|1919.9|1920.1|1917.1|942
1647874500000|2022-03-21 14:55:00|1921.9|1918.9|1920.7|1917.7|1922.1|1919.1|1920.7|1917.7|220
1647874800000|2022-03-21 15:00:00|1921.7|1918.7|1919.5|1916.5|1921.7|1918.7|1917.5|1914.5|696
1647875100000|2022-03-21 15:05:00|1920.5|1917.5|1922.1|1919.1|1923.1|1920.1|1920.5|1917.5|170
1647875400000|2022-03-21 15:10:00|1921.5|1918.5|1924.7|1921.7|1924.7|1921.7|1921.5|1918.5|512
1647875700000|2022-03-21 15:15:00|1924.5|1921.5|1922.7|1919.7|1924.7|1921.7|1921.7|1918.7|311
1647876000000|2022-03-21 15:20:00|1923.3|1920.3|1922.7|1919.7|1923.7|1920.7|1922.7|1919.7|261
1647876300000|2022-03-21 15:25:00|1923.3|1920.3|1924.3|1921.3|1924.5|1921.5|1922.7|1919.7|91
1647876600000|2022-03-21 15:30:00|1924.5|1921.5|1927.2|1924.2|1928.8|1925.8|1924.5|1921.5|647
1647876900000|2022-03-21 15:35:00|1927|1924|1926.2|1923.2|1927.2|1924.2|1925.2|1922.2|333
1647877200000|2022-03-21 15:40:00|1926.5|1923.5|1921.7|1918.7|1927.2|1924.2|1921.7|1918.7|286
1647877500000|2022-03-21 15:45:00|1921.9|1918.9|1920.8|1917.8|1921.9|1918.9|1920.1|1917.1|268
1647877800000|2022-03-21 15:50:00|1921.3|1918.3|1920.5|1917.5|1921.3|1918.3|1918.5|1915.5|149
1647878100000|2022-03-21 15:55:00|1921.5|1918.5|1919.7|1916.7|1921.5|1918.5|1917.9|1914.9|438
1647878400000|2022-03-21 16:00:00|1919.9|1916.9|1920.5|1917.5|1920.7|1917.7|1918.9|1915.9|247
1647878700000|2022-03-21 16:05:00|1920.7|1917.7|1921.2|1918.2|1921.5|1918.5|1919.5|1916.5|147
1647879000000|2022-03-21 16:10:00|1921.5|1918.5|1919.5|1916.5|1921.5|1918.5|1919.5|1916.5|146
1647879300000|2022-03-21 16:15:00|1918.5|1915.5|1919.7|1916.7|1920.5|1917.5|1918.5|1915.5|99
1647879600000|2022-03-21 16:20:00|1920|1917|1919.5|1916.5|1920.7|1917.7|1919.5|1916.5|105
1647879900000|2022-03-21 16:25:00|1920.5|1917.5|1924.3|1921.3|1924.6|1921.6|1920.5|1917.5|288
1647880200000|2022-03-21 16:30:00|1924.1|1921.1|1922.3|1919.3|1924.1|1921.1|1922.1|1919.1|250
1647880500000|2022-03-21 16:35:00|1922.5|1919.5|1924.1|1921.1|1924.5|1921.5|1922.5|1919.5|205
1647880800000|2022-03-21 16:40:00|1925.1|1922.1|1926.1|1923.1|1926.1|1923.1|1925.1|1922.1|167
1647881100000|2022-03-21 16:45:00|1926.6|1923.6|1922.5|1919.5|1927.1|1924.1|1922.5|1919.5|345
1647881400000|2022-03-21 16:50:00|1923|1920|1924.1|1921.1|1926.1|1923.1|1923|1920|2758
1647881700000|2022-03-21 16:55:00|1923.5|1920.5|1923.5|1920.5|1925.1|1922.1|1922.5|1919.5|487
1647937800000|2022-03-22 08:30:00|1926.4|1923.4|1913.8|1910.8|1926.4|1923.4|1911.8|1908.8|982
1647938100000|2022-03-22 08:35:00|1914.1|1911.1|1915.8|1912.8|1917.8|1914.8|1913.8|1910.8|113
1647938400000|2022-03-22 08:40:00|1916.8|1913.8|1915.2|1912.2|1917.2|1914.2|1915.2|1912.2|65
1647938700000|2022-03-22 08:45:00|1915.5|1912.5|1921.5|1918.5|1921.5|1918.5|1915.5|1912.5|230
1647939000000|2022-03-22 08:50:00|1921.8|1918.8|1919.8|1916.8|1922.8|1919.8|1919.8|1916.8|82
1647939300000|2022-03-22 08:55:00|1919|1916|1915.5|1912.5|1919|1916|1914.2|1911.2|115
1647939600000|2022-03-22 09:00:00|1915.2|1912.2|1912.2|1909.2|1915.8|1912.8|1912.2|1909.2|74
1647939900000|2022-03-22 09:05:00|1912.7|1909.7|1914.2|1911.2|1914.2|1911.2|1912.2|1909.2|164
1647940200000|2022-03-22 09:10:00|1914.8|1911.8|1910.7|1907.7|1915|1912|1910.2|1907.2|210
1647940500000|2022-03-22 09:15:00|1911|1908|1914.8|1911.8|1914.8|1911.8|1911|1908|30
1647940800000|2022-03-22 09:20:00|1915|1912|1914|1911|1916.8|1913.8|1914|1911|31
1647941100000|2022-03-22 09:25:00|1914.2|1911.2|1915|1912|1915|1912|1914.2|1911.2|13
1647941400000|2022-03-22 09:30:00|1915.2|1912.2|1914|1911|1916|1913|1913.8|1910.8|59
1647941700000|2022-03-22 09:35:00|1913.8|1910.8|1915|1912|1915|1912|1913|1910|32
1647942000000|2022-03-22 09:40:00|1914.5|1911.5|1915.8|1912.8|1915.8|1912.8|1913.2|1910.2|31
1647942300000|2022-03-22 09:45:00|1916|1913|1915.5|1912.5|1917|1914|1914.2|1911.2|29
1647942600000|2022-03-22 09:50:00|1915.8|1912.8|1915|1912|1916.2|1913.2|1914.7|1911.7|27
1647942900000|2022-03-22 09:55:00|1914.7|1911.7|1916.2|1913.2|1916.2|1913.2|1914.2|1911.2|5
1647943200000|2022-03-22 10:00:00|1914|1911|1914.2|1911.2|1915.2|1912.2|1914|1911|129
1647943500000|2022-03-22 10:05:00|1914.8|1911.8|1915|1912|1916.2|1913.2|1913.2|1910.2|65
1647943800000|2022-03-22 10:10:00|1915.2|1912.2|1916.4|1913.4|1916.4|1913.4|1915|1912|52
1647944100000|2022-03-22 10:15:00|1916.6|1913.6|1917.4|1914.4|1917.4|1914.4|1916.4|1913.4|29
1647944400000|2022-03-22 10:20:00|1917.2|1914.2|1918.8|1915.8|1920|1917|1916.6|1913.6|92
1647944700000|2022-03-22 10:25:00|1919.8|1916.8|1919|1916|1919.8|1916.8|1919|1916|33
1647945000000|2022-03-22 10:30:00|1918.8|1915.8|1918.8|1915.8|1919.2|1916.2|1918.2|1915.2|13
1647945300000|2022-03-22 10:35:00|1918.2|1915.2|1918.2|1915.2|1918.8|1915.8|1918.2|1915.2|21
1647945600000|2022-03-22 10:40:00|1918.8|1915.8|1919|1916|1919.2|1916.2|1918.2|1915.2|19
1647945900000|2022-03-22 10:45:00|1919.2|1916.2|1918.5|1915.5|1920|1917|1918.2|1915.2|19
1647946200000|2022-03-22 10:50:00|1918.8|1915.8|1919|1916|1919|1916|1918.2|1915.2|12
1647946500000|2022-03-22 10:55:00|1918.8|1915.8|1919|1916|1919.8|1916.8|1918.5|1915.5|35
1647946800000|2022-03-22 11:00:00|1918.7|1915.7|1919|1916|1919.9|1916.9|1918.5|1915.5|18
1647947100000|2022-03-22 11:05:00|1919.5|1916.5|1919.8|1916.8|1920.2|1917.2|1919.5|1916.5|30
1647947400000|2022-03-22 11:10:00|1919|1916|1919|1916|1919|1916|1918.8|1915.8|7
1647947700000|2022-03-22 11:15:00|1919.2|1916.2|1920.8|1917.8|1920.8|1917.8|1919|1916|53
1647948000000|2022-03-22 11:20:00|1920.5|1917.5|1919|1916|1920.8|1917.8|1918.8|1915.8|23
1647948300000|2022-03-22 11:25:00|1919.2|1916.2|1919.8|1916.8|1920.8|1917.8|1919|1916|38
1647948600000|2022-03-22 11:30:00|1920.5|1917.5|1919.8|1916.8|1920.5|1917.5|1919.8|1916.8|66
1647948900000|2022-03-22 11:35:00|1920|1917|1919.8|1916.8|1920|1917|1919.8|1916.8|4
1647949200000|2022-03-22 11:40:00|1919|1916|1918.2|1915.2|1919.8|1916.8|1918|1915|229
1647949500000|2022-03-22 11:45:00|1918|1915|1918|1915|1918|1915|1917.8|1914.8|29
1647949800000|2022-03-22 11:50:00|1917.2|1914.2|1913.2|1910.2|1917.2|1914.2|1913.2|1910.2|120
1647950100000|2022-03-22 11:55:00|1912.6|1909.6|1914.2|1911.2|1914.2|1911.2|1911.6|1908.6|161
1647950400000|2022-03-22 12:00:00|1914.4|1911.4|1914.4|1911.4|1918.8|1915.8|1914.2|1911.2|289
1647950700000|2022-03-22 12:05:00|1914.2|1911.2|1915.4|1912.4|1916.6|1913.6|1914.2|1911.2|118
1647951000000|2022-03-22 12:10:00|1915.6|1912.6|1913.6|1910.6|1916.4|1913.4|1913.4|1910.4|204
1647951300000|2022-03-22 12:15:00|1912.6|1909.6|1914.4|1911.4|1914.4|1911.4|1912.4|1909.4|178
1647951600000|2022-03-22 12:20:00|1914.6|1911.6|1915.2|1912.2|1915.2|1912.2|1913.6|1910.6|64
1647951900000|2022-03-22 12:25:00|1914.6|1911.6|1916.6|1913.6|1916.6|1913.6|1914.6|1911.6|174
1647952200000|2022-03-22 12:30:00|1917.6|1914.6|1917.6|1914.6|1920.2|1917.2|1916.6|1913.6|396
1647952500000|2022-03-22 12:35:00|1916.6|1913.6|1919.6|1916.6|1919.6|1916.6|1916.6|1913.6|177
1647952800000|2022-03-22 12:40:00|1920.7|1917.7|1921.4|1918.4|1922.2|1919.2|1920.7|1917.7|245
1647953100000|2022-03-22 12:45:00|1921.6|1918.6|1920.4|1917.4|1922.2|1919.2|1919.6|1916.6|267
1647953400000|2022-03-22 12:50:00|1920.2|1917.2|1922.2|1919.2|1922.4|1919.4|1920.2|1917.2|242
1647953700000|2022-03-22 12:55:00|1922.4|1919.4|1920.2|1917.2|1922.4|1919.4|1919.6|1916.6|75
1647954000000|2022-03-22 13:00:00|1919.9|1916.9|1922|1919|1922|1919|1918.6|1915.6|270
1647954300000|2022-03-22 13:05:00|1922.2|1919.2|1923|1920|1924|1921|1921.7|1918.7|200
1647954600000|2022-03-22 13:10:00|1923.2|1920.2|1924|1921|1924.2|1921.2|1922|1919|106
1647954900000|2022-03-22 13:15:00|1924.2|1921.2|1921.2|1918.2|1924.2|1921.2|1921.2|1918.2|112
1647955200000|2022-03-22 13:20:00|1921.7|1918.7|1920.7|1917.7|1922.2|1919.2|1920.2|1917.2|102
1647955500000|2022-03-22 13:25:00|1920.2|1917.2|1921.2|1918.2|1921.2|1918.2|1920.2|1917.2|36
1647955800000|2022-03-22 13:30:00|1920.6|1917.6|1916.6|1913.6|1920.6|1917.6|1916.1|1913.1|276
1647956100000|2022-03-22 13:35:00|1916.2|1913.2|1915.6|1912.6|1916.6|1913.6|1914.8|1911.8|193
1647956400000|2022-03-22 13:40:00|1915.4|1912.4|1916.4|1913.4|1916.6|1913.6|1914.6|1911.6|102
1647956700000|2022-03-22 13:45:00|1916.6|1913.6|1918.4|1915.4|1918.4|1915.4|1915.6|1912.6|277
1647957000000|2022-03-22 13:50:00|1918.6|1915.6|1919.4|1916.4|1920.2|1917.2|1918.2|1915.2|206
1647957300000|2022-03-22 13:55:00|1919.6|1916.6|1921.2|1918.2|1921.2|1918.2|1918.2|1915.2|131
1647957600000|2022-03-22 14:00:00|1920.4|1917.4|1920.6|1917.6|1922.2|1919.2|1920.2|1917.2|241
1647957900000|2022-03-22 14:05:00|1920.2|1917.2|1922.4|1919.4|1922.7|1919.7|1919.2|1916.2|162
1647958200000|2022-03-22 14:10:00|1923.2|1920.2|1921.6|1918.6|1923.2|1920.2|1921.6|1918.6|177
1647958500000|2022-03-22 14:15:00|1922.2|1919.2|1921.2|1918.2|1922.6|1919.6|1918.6|1915.6|317
1647958800000|2022-03-22 14:20:00|1921.9|1918.9|1923.2|1920.2|1923.7|1920.7|1921.9|1918.9|188
1647959100000|2022-03-22 14:25:00|1922.6|1919.6|1923.2|1920.2|1923.2|1920.2|1922.2|1919.2|172
1647959400000|2022-03-22 14:30:00|1923.7|1920.7|1923.2|1920.2|1923.7|1920.7|1921.9|1918.9|208
1647959700000|2022-03-22 14:35:00|1922.9|1919.9|1922.2|1919.2|1923.9|1920.9|1921.4|1918.4|234
1647960000000|2022-03-22 14:40:00|1922.4|1919.4|1919.6|1916.6|1922.9|1919.9|1919.6|1916.6|293
1647960300000|2022-03-22 14:45:00|1919.8|1916.8|1922.4|1919.4|1923.2|1920.2|1919.8|1916.8|241
1647960600000|2022-03-22 14:50:00|1922.2|1919.2|1922.6|1919.6|1922.7|1919.7|1921.2|1918.2|157
1647960900000|2022-03-22 14:55:00|1922.2|1919.2|1924.2|1921.2|1924.2|1921.2|1921.6|1918.6|232
1647961200000|2022-03-22 15:00:00|1923.2|1920.2|1926.7|1923.7|1926.7|1923.7|1923.2|1920.2|862
1647961500000|2022-03-22 15:05:00|1925.7|1922.7|1924.9|1921.9|1925.7|1922.7|1923.9|1920.9|315
1647961800000|2022-03-22 15:10:00|1924.7|1921.7|1923.2|1920.2|1924.7|1921.7|1923.2|1920.2|101
1647962100000|2022-03-22 15:15:00|1922|1919|1917.6|1914.6|1922|1919|1916.6|1913.6|581
1647962400000|2022-03-22 15:20:00|1918.2|1915.2|1918.4|1915.4|1918.6|1915.6|1916.6|1913.6|251
1647962700000|2022-03-22 15:25:00|1918.6|1915.6|1919.2|1916.2|1919.4|1916.4|1918.2|1915.2|186
1647963000000|2022-03-22 15:30:00|1920.2|1917.2|1920.2|1917.2|1920.4|1917.4|1920.2|1917.2|52
1647963300000|2022-03-22 15:35:00|1920.4|1917.4|1921.2|1918.2|1924.2|1921.2|1920.2|1917.2|254
1647963600000|2022-03-22 15:40:00|1921.4|1918.4|1918.9|1915.9|1921.9|1918.9|1918.9|1915.9|335
1647963900000|2022-03-22 15:45:00|1919.2|1916.2|1918.2|1915.2|1919.4|1916.4|1917.2|1914.2|168
1647964200000|2022-03-22 15:50:00|1918.4|1915.4|1917.2|1914.2|1919.4|1916.4|1916.9|1913.9|233
1647964500000|2022-03-22 15:55:00|1916.4|1913.4|1915.6|1912.6|1917.2|1914.2|1915.4|1912.4|258
1647964800000|2022-03-22 16:00:00|1914.9|1911.9|1915|1912|1916.6|1913.6|1914.6|1911.6|312
1647965100000|2022-03-22 16:05:00|1915.8|1912.8|1915.6|1912.6|1915.8|1912.8|1914.8|1911.8|174
1647965400000|2022-03-22 16:10:00|1915|1912|1913.8|1910.8|1916.6|1913.6|1913.8|1910.8|238
1647965700000|2022-03-22 16:15:00|1913.6|1910.6|1915.6|1912.6|1915.6|1912.6|1913|1910|157
1647966000000|2022-03-22 16:20:00|1916.6|1913.6|1915.6|1912.6|1916.8|1913.8|1915.6|1912.6|130
1647966300000|2022-03-22 16:25:00|1915.8|1912.8|1917.6|1914.6|1917.6|1914.6|1915.6|1912.6|222
1647966600000|2022-03-22 16:30:00|1916.6|1913.6|1915.8|1912.8|1916.8|1913.8|1915.6|1912.6|119
1647966900000|2022-03-22 16:35:00|1915.6|1912.6|1914.4|1911.4|1915.6|1912.6|1913.4|1910.4|388
1647967200000|2022-03-22 16:40:00|1915|1912|1914.4|1911.4|1915.4|1912.4|1913.4|1910.4|571
1647967500000|2022-03-22 16:45:00|1913.4|1910.4|1913.4|1910.4|1914.4|1911.4|1913.4|1910.4|246
1647967800000|2022-03-22 16:50:00|1914.4|1911.4|1912.9|1909.9|1915.9|1912.9|1912.4|1909.4|2079
1647968100000|2022-03-22 16:55:00|1912.4|1909.4|1914.7|1911.7|1916|1913|1912.4|1909.4|740
1648024200000|2022-03-23 08:30:00|1915.1|1912.1|1914.6|1911.6|1916.1|1913.1|1909.6|1906.6|266
1648024500000|2022-03-23 08:35:00|1914.4|1911.4|1913.4|1910.4|1915.6|1912.6|1911.4|1908.4|73
1648024800000|2022-03-23 08:40:00|1912.6|1909.6|1908.1|1905.1|1913.1|1910.1|1906.8|1903.8|84
1648025100000|2022-03-23 08:45:00|1908.4|1905.4|1910.6|1907.6|1912.4|1909.4|1908.4|1905.4|241
1648025400000|2022-03-23 08:50:00|1910.3|1907.3|1912.1|1909.1|1913.1|1910.1|1910.1|1907.1|32
1648025700000|2022-03-23 08:55:00|1912.4|1909.4|1911.8|1908.8|1912.8|1909.8|1911.8|1908.8|32
1648026000000|2022-03-23 09:00:00|1909.8|1906.8|1906.4|1903.4|1909.8|1906.8|1903.8|1900.8|313
1648026300000|2022-03-23 09:05:00|1906.6|1903.6|1906.6|1903.6|1907.8|1904.8|1906.3|1903.3|50
1648026600000|2022-03-23 09:10:00|1906.8|1903.8|1906.6|1903.6|1906.8|1903.8|1905.8|1902.8|59
1648026900000|2022-03-23 09:15:00|1906.8|1903.8|1906.4|1903.4|1907.8|1904.8|1906.4|1903.4|37
1648027200000|2022-03-23 09:20:00|1906.6|1903.6|1907.4|1904.4|1907.4|1904.4|1906.4|1903.4|25
1648027500000|2022-03-23 09:25:00|1907.6|1904.6|1907.4|1904.4|1908.6|1905.6|1907.4|1904.4|46
1648027800000|2022-03-23 09:30:00|1908.1|1905.1|1908.6|1905.6|1908.6|1905.6|1906.4|1903.4|147
1648028100000|2022-03-23 09:35:00|1908.4|1905.4|1908.4|1905.4|1908.6|1905.6|1908.4|1905.4|182
1648028400000|2022-03-23 09:40:00|1907.4|1904.4|1907.6|1904.6|1908.4|1905.4|1907.4|1904.4|60
1648028700000|2022-03-23 09:45:00|1907.8|1904.8|1907.4|1904.4|1908.4|1905.4|1907.4|1904.4|32
1648029000000|2022-03-23 09:50:00|1907.9|1904.9|1908.6|1905.6|1908.6|1905.6|1907.4|1904.4|62
1648029300000|2022-03-23 09:55:00|1907.6|1904.6|1907.8|1904.8|1908.6|1905.6|1907.6|1904.6|28
1648029600000|2022-03-23 10:00:00|1906.8|1903.8|1908.8|1905.8|1908.8|1905.8|1906.4|1903.4|76
1648029900000|2022-03-23 10:05:00|1910.9|1907.9|1912.9|1909.9|1912.9|1909.9|1910.9|1907.9|71
1648030200000|2022-03-23 10:10:00|1913.4|1910.4|1912.4|1909.4|1913.4|1910.4|1912.4|1909.4|23
1648030500000|2022-03-23 10:15:00|1911.4|1908.4|1910.4|1907.4|1911.4|1908.4|1910.4|1907.4|25
1648030800000|2022-03-23 10:20:00|1908.8|1905.8|1910.4|1907.4|1911.4|1908.4|1908.8|1905.8|39
1648031100000|2022-03-23 10:25:00|1912.4|1909.4|1921.5|1918.5|1921.5|1918.5|1912.1|1909.1|463
1648031400000|2022-03-23 10:30:00|1921.7|1918.7|1918.2|1915.2|1921.7|1918.7|1917.4|1914.4|214
1648031700000|2022-03-23 10:35:00|1917.9|1914.9|1918.9|1915.9|1919.5|1916.5|1917.9|1914.9|32
1648032000000|2022-03-23 10:40:00|1918.7|1915.7|1919.5|1916.5|1919.9|1916.9|1917.9|1914.9|25
1648032300000|2022-03-23 10:45:00|1918.9|1915.9|1919.2|1916.2|1919.2|1916.2|1918.9|1915.9|20
1648032600000|2022-03-23 10:50:00|1919.5|1916.5|1920.2|1917.2|1921.5|1918.5|1919.5|1916.5|283
1648032900000|2022-03-23 10:55:00|1919.9|1916.9|1919.9|1916.9|1920.5|1917.5|1917.9|1914.9|65
1648033200000|2022-03-23 11:00:00|1919.7|1916.7|1921.5|1918.5|1921.7|1918.7|1918.9|1915.9|157
1648033500000|2022-03-23 11:05:00|1920.7|1917.7|1920.7|1917.7|1920.7|1917.7|1919.7|1916.7|95
1648033800000|2022-03-23 11:10:00|1920.5|1917.5|1919.7|1916.7|1920.7|1917.7|1919.7|1916.7|58
1648034100000|2022-03-23 11:15:00|1919.4|1916.4|1916.9|1913.9|1919.7|1916.7|1916.9|1913.9|45
1648034400000|2022-03-23 11:20:00|1917.9|1914.9|1915.7|1912.7|1917.9|1914.9|1915.7|1912.7|51
1648034700000|2022-03-23 11:25:00|1914.9|1911.9|1915.9|1912.9|1915.9|1912.9|1914.9|1911.9|30
1648035000000|2022-03-23 11:30:00|1914.9|1911.9|1916.9|1913.9|1917.7|1914.7|1914.9|1911.9|106
1648035300000|2022-03-23 11:35:00|1917.2|1914.2|1918.7|1915.7|1920.5|1917.5|1917.2|1914.2|229
1648035600000|2022-03-23 11:40:00|1918.5|1915.5|1917.7|1914.7|1918.5|1915.5|1916.9|1913.9|62
1648035900000|2022-03-23 11:45:00|1917.9|1914.9|1916.7|1913.7|1918.5|1915.5|1916.7|1913.7|111
1648036200000|2022-03-23 11:50:00|1916.9|1913.9|1916.9|1913.9|1917.7|1914.7|1916.7|1913.7|76
1648036500000|2022-03-23 11:55:00|1916.7|1913.7|1920|1917|1920|1917|1916.7|1913.7|76
1648036800000|2022-03-23 12:00:00|1920.2|1917.2|1923|1920|1923|1920|1919.5|1916.5|513
1648037100000|2022-03-23 12:05:00|1923.2|1920.2|1923.5|1920.5|1925|1922|1923.2|1920.2|190
1648037400000|2022-03-23 12:10:00|1924|1921|1921.5|1918.5|1924|1921|1921.5|1918.5|211
1648037700000|2022-03-23 12:15:00|1919.9|1916.9|1919.7|1916.7|1919.9|1916.9|1918.9|1915.9|82
1648038000000|2022-03-23 12:20:00|1919.5|1916.5|1921.5|1918.5|1922.5|1919.5|1919.5|1916.5|71
1648038300000|2022-03-23 12:25:00|1922.5|1919.5|1920.5|1917.5|1922.5|1919.5|1920.5|1917.5|76
1648038600000|2022-03-23 12:30:00|1921.5|1918.5|1921.5|1918.5|1922.5|1919.5|1921.5|1918.5|43
1648038900000|2022-03-23 12:35:00|1921.7|1918.7|1922.5|1919.5|1922.5|1919.5|1921.5|1918.5|54
1648039200000|2022-03-23 12:40:00|1921.5|1918.5|1921.7|1918.7|1922.2|1919.2|1919.5|1916.5|241
1648039500000|2022-03-23 12:45:00|1922|1919|1921.2|1918.2|1922.5|1919.5|1921.2|1918.2|48
1648039800000|2022-03-23 12:50:00|1921.5|1918.5|1923.2|1920.2|1923.2|1920.2|1921.5|1918.5|84
1648040100000|2022-03-23 12:55:00|1923|1920|1922.5|1919.5|1923|1920|1922.2|1919.2|84
1648040400000|2022-03-23 13:00:00|1921.5|1918.5|1922.5|1919.5|1922.5|1919.5|1921.2|1918.2|120
1648040700000|2022-03-23 13:05:00|1923.5|1920.5|1923.2|1920.2|1924|1921|1921.5|1918.5|228
1648041000000|2022-03-23 13:10:00|1924|1921|1926.6|1923.6|1926.6|1923.6|1924|1921|335
1648041300000|2022-03-23 13:15:00|1926|1923|1924.8|1921.8|1926.6|1923.6|1924.8|1921.8|89
1648041600000|2022-03-23 13:20:00|1924.6|1921.6|1924|1921|1925|1922|1923|1920|117
1648041900000|2022-03-23 13:25:00|1923.8|1920.8|1925|1922|1925.6|1922.6|1923.8|1920.8|67
1648042200000|2022-03-23 13:30:00|1925.6|1922.6|1926|1923|1926|1923|1924.3|1921.3|190
1648042500000|2022-03-23 13:35:00|1926.6|1923.6|1925|1922|1926.6|1923.6|1924.5|1921.5|313
1648042800000|2022-03-23 13:40:00|1925.3|1922.3|1926|1923|1926|1923|1925.3|1922.3|55
1648043100000|2022-03-23 13:45:00|1927|1924|1928.8|1925.8|1931.6|1928.6|1926.8|1923.8|1172
1648043400000|2022-03-23 13:50:00|1929.3|1926.3|1930.6|1927.6|1930.6|1927.6|1929.3|1926.3|195
1648043700000|2022-03-23 13:55:00|1931.6|1928.6|1929.8|1926.8|1932.6|1929.6|1929.8|1926.8|368
1648044000000|2022-03-23 14:00:00|1930|1927|1930|1927|1931.6|1928.6|1929.6|1926.6|193
1648044300000|2022-03-23 14:05:00|1930.3|1927.3|1930|1927|1930.3|1927.3|1929|1926|272
1648044600000|2022-03-23 14:10:00|1929.6|1926.6|1929.6|1926.6|1929.6|1926.6|1928.6|1925.6|259
1648044900000|2022-03-23 14:15:00|1930|1927|1928.6|1925.6|1930|1927|1928.6|1925.6|235
1648045200000|2022-03-23 14:20:00|1928.8|1925.8|1926|1923|1929|1926|1925.8|1922.8|280
1648045500000|2022-03-23 14:25:00|1926.8|1923.8|1924.5|1921.5|1926.8|1923.8|1924.5|1921.5|273
1648045800000|2022-03-23 14:30:00|1925|1922|1926.8|1923.8|1927|1924|1925|1922|229
1648046100000|2022-03-23 14:35:00|1927|1924|1930|1927|1930|1927|1927|1924|400
1648046400000|2022-03-23 14:40:00|1929.5|1926.5|1930.2|1927.2|1930.2|1927.2|1929.5|1926.5|45
1648046700000|2022-03-23 14:45:00|1930|1927|1930.5|1927.5|1931|1928|1930|1927|95
1648047000000|2022-03-23 14:50:00|1930.7|1927.7|1930.5|1927.5|1931|1928|1930|1927|66
1648047300000|2022-03-23 14:55:00|1930.2|1927.2|1930.2|1927.2|1931|1928|1930|1927|73
1648047600000|2022-03-23 15:00:00|1930|1927|1930.5|1927.5|1930.7|1927.7|1930|1927|287
1648047900000|2022-03-23 15:05:00|1930.7|1927.7|1931|1928|1931|1928|1930.7|1927.7|55
1648048200000|2022-03-23 15:10:00|1931.2|1928.2|1931.5|1928.5|1931.5|1928.5|1931|1928|130
1648048500000|2022-03-23 15:15:00|1930.9|1927.9|1930.9|1927.9|1931.5|1928.5|1930.9|1927.9|248
1648048800000|2022-03-23 15:20:00|1931.5|1928.5|1932|1929|1934|1931|1931.5|1928.5|467
1648049100000|2022-03-23 15:25:00|1931.7|1928.7|1927.4|1924.4|1932.2|1929.2|1926.4|1923.4|411
1648049400000|2022-03-23 15:30:00|1927.9|1924.9|1928.4|1925.4|1929.7|1926.7|1927.9|1924.9|103
1648049700000|2022-03-23 15:35:00|1928.2|1925.2|1929.4|1926.4|1929.7|1926.7|1928.2|1925.2|139
1648050000000|2022-03-23 15:40:00|1928.9|1925.9|1924.4|1921.4|1928.9|1925.9|1922.7|1919.7|355
1648050300000|2022-03-23 15:45:00|1924.9|1921.9|1925.4|1922.4|1926.4|1923.4|1924.7|1921.7|72
1648050600000|2022-03-23 15:50:00|1924.9|1921.9|1924.9|1921.9|1925.4|1922.4|1924.7|1921.7|326
1648050900000|2022-03-23 15:55:00|1925.1|1922.1|1927.4|1924.4|1928.4|1925.4|1925.1|1922.1|122
1648051200000|2022-03-23 16:00:00|1928.4|1925.4|1929.2|1926.2|1930|1927|1927.4|1924.4|293
1648051500000|2022-03-23 16:05:00|1929.4|1926.4|1924.7|1921.7|1930.2|1927.2|1924.7|1921.7|322
1648051800000|2022-03-23 16:10:00|1924.9|1921.9|1925.4|1922.4|1925.9|1922.9|1924.7|1921.7|74
1648052100000|2022-03-23 16:15:00|1925.9|1922.9|1925.9|1922.9|1926.2|1923.2|1924.9|1921.9|103
1648052400000|2022-03-23 16:20:00|1925.7|1922.7|1926.7|1923.7|1926.7|1923.7|1925.4|1922.4|124
1648052700000|2022-03-23 16:25:00|1926.1|1923.1|1927.7|1924.7|1927.9|1924.9|1925.7|1922.7|393
1648053000000|2022-03-23 16:30:00|1927.9|1924.9|1925.9|1922.9|1927.9|1924.9|1925.9|1922.9|114
1648053300000|2022-03-23 16:35:00|1926.4|1923.4|1925.9|1922.9|1927.9|1924.9|1925.9|1922.9|56
1648053600000|2022-03-23 16:40:00|1926.4|1923.4|1923.9|1920.9|1926.7|1923.7|1923.9|1920.9|83
1648053900000|2022-03-23 16:45:00|1924.9|1921.9|1924.3|1921.3|1925.4|1922.4|1922.3|1919.3|262
1648054200000|2022-03-23 16:50:00|1925.1|1922.1|1922.3|1919.3|1926.9|1923.9|1922.3|1919.3|1186
1648054500000|2022-03-23 16:55:00|1921.3|1918.3|1920.3|1917.3|1922.9|1919.9|1920.3|1917.3|556
1648110600000|2022-03-24 08:30:00|1923.3|1920.3|1922.8|1919.8|1925.8|1922.8|1922.3|1919.3|229
1648110900000|2022-03-24 08:35:00|1923|1920|1927.6|1924.6|1927.6|1924.6|1922.8|1919.8|306
1648111200000|2022-03-24 08:40:00|1927.1|1924.1|1924.4|1921.4|1927.1|1924.1|1924.1|1921.1|122
1648111500000|2022-03-24 08:45:00|1924.6|1921.6|1927.6|1924.6|1928.4|1925.4|1923.6|1920.6|142
1648111800000|2022-03-24 08:50:00|1927.8|1924.8|1929.4|1926.4|1929.4|1926.4|1927.8|1924.8|48
1648112100000|2022-03-24 08:55:00|1929.9|1926.9|1937.2|1934.2|1937.4|1934.4|1929.4|1926.4|806
1648112400000|2022-03-24 09:00:00|1936.7|1933.7|1935.2|1932.2|1936.7|1933.7|1933.9|1930.9|191
1648112700000|2022-03-24 09:05:00|1935.4|1932.4|1940|1937|1940|1937|1935.4|1932.4|391
1648113000000|2022-03-24 09:10:00|1940.8|1937.8|1940|1937|1941|1938|1939.2|1936.2|285
1648113300000|2022-03-24 09:15:00|1940.2|1937.2|1939.2|1936.2|1940.2|1937.2|1938.7|1935.7|117
1648113600000|2022-03-24 09:20:00|1939.4|1936.4|1940.2|1937.2|1941|1938|1938.4|1935.4|102
1648113900000|2022-03-24 09:25:00|1940|1937|1939|1936|1940.2|1937.2|1939|1936|79
1648114200000|2022-03-24 09:30:00|1938.5|1935.5|1934.2|1931.2|1939|1936|1933.7|1930.7|177
1648114500000|2022-03-24 09:35:00|1934.4|1931.4|1936|1933|1936.2|1933.2|1934.4|1931.4|87
1648114800000|2022-03-24 09:40:00|1936.2|1933.2|1935.4|1932.4|1936.7|1933.7|1935.4|1932.4|87
1648115100000|2022-03-24 09:45:00|1935.2|1932.2|1932.9|1929.9|1935.2|1932.2|1932.9|1929.9|37
1648115400000|2022-03-24 09:50:00|1933.2|1930.2|1933.2|1930.2|1934.4|1931.4|1932.4|1929.4|76
1648115700000|2022-03-24 09:55:00|1933.4|1930.4|1935.4|1932.4|1935.4|1932.4|1933.2|1930.2|100
1648116000000|2022-03-24 10:00:00|1934.7|1931.7|1936.4|1933.4|1936.4|1933.4|1934.7|1931.7|92
1648116300000|2022-03-24 10:05:00|1936.7|1933.7|1936.4|1933.4|1937.4|1934.4|1935.7|1932.7|101
1648116600000|2022-03-24 10:10:00|1935.9|1932.9|1935.4|1932.4|1935.9|1932.9|1934.9|1931.9|28
1648116900000|2022-03-24 10:15:00|1936.4|1933.4|1936.4|1933.4|1936.7|1933.7|1936.4|1933.4|66
1648117200000|2022-03-24 10:20:00|1937.4|1934.4|1936.4|1933.4|1937.4|1934.4|1936.4|1933.4|43
1648117500000|2022-03-24 10:25:00|1935.4|1932.4|1936.4|1933.4|1936.4|1933.4|1934.4|1931.4|37
1648117800000|2022-03-24 10:30:00|1936.2|1933.2|1934.4|1931.4|1936.2|1933.2|1934.4|1931.4|13
1648118100000|2022-03-24 10:35:00|1934.7|1931.7|1934.4|1931.4|1934.7|1931.7|1932.7|1929.7|45
1648118400000|2022-03-24 10:40:00|1933.7|1930.7|1934.4|1931.4|1934.9|1931.9|1933.7|1930.7|23
1648118700000|2022-03-24 10:45:00|1933.9|1930.9|1934.4|1931.4|1934.4|1931.4|1933.7|1930.7|16
1648119000000|2022-03-24 10:50:00|1936.4|1933.4|1936.4|1933.4|1937.4|1934.4|1936.4|1933.4|104
1648119300000|2022-03-24 10:55:00|1936.7|1933.7|1935.4|1932.4|1936.7|1933.7|1935.4|1932.4|22
1648119600000|2022-03-24 11:00:00|1935.9|1932.9|1935.4|1932.4|1935.9|1932.9|1935.4|1932.4|48
1648119900000|2022-03-24 11:05:00|1936.2|1933.2|1936.4|1933.4|1936.4|1933.4|1935.4|1932.4|63
1648120200000|2022-03-24 11:10:00|1935.9|1932.9|1937.4|1934.4|1937.4|1934.4|1935.7|1932.7|50
1648120500000|2022-03-24 11:15:00|||||||||34
1648120800000|2022-03-24 11:20:00|1936.7|1933.7|1937.4|1934.4|1938.4|1935.4|1936.7|1933.7|73
1648121100000|2022-03-24 11:25:00|1937.9|1934.9|1940|1937|1940|1937|1937.9|1934.9|35
1648121400000|2022-03-24 11:30:00|1940.4|1937.4|1941.2|1938.2|1942.5|1939.5|1940.4|1937.4|248
1648121700000|2022-03-24 11:35:00|1941|1938|1942|1939|1942|1939|1940.2|1937.2|46
1648122000000|2022-03-24 11:40:00|1942.5|1939.5|1939.2|1936.2|1942.5|1939.5|1939.2|1936.2|341
1648122300000|2022-03-24 11:45:00|1940|1937|1941|1938|1941|1938|1940|1937|240
1648122600000|2022-03-24 11:50:00|1941.2|1938.2|1940.2|1937.2|1942.5|1939.5|1940.2|1937.2|245
1648122900000|2022-03-24 11:55:00|1940|1937|1943.5|1940.5|1943.5|1940.5|1938.4|1935.4|432
1648123200000|2022-03-24 12:00:00|1944.5|1941.5|1943.5|1940.5|1944.5|1941.5|1943.5|1940.5|434
1648123500000|2022-03-24 12:05:00|1944|1941|1943.5|1940.5|1944.5|1941.5|1943.5|1940.5|102
1648123800000|2022-03-24 12:10:00|1944|1941|1944.5|1941.5|1944.5|1941.5|1943.7|1940.7|118
1648124100000|2022-03-24 12:15:00|||||||||57
1648124400000|2022-03-24 12:20:00|1943.5|1940.5|1943.5|1940.5|1943.5|1940.5|1943.5|1940.5|122
1648124700000|2022-03-24 12:25:00|1944.5|1941.5|1942.5|1939.5|1944.5|1941.5|1942.5|1939.5|496
1648125000000|2022-03-24 12:30:00|1943.5|1940.5|1944|1941|1945|1942|1943.3|1940.3|327
1648125300000|2022-03-24 12:35:00|1944.5|1941.5|1942.5|1939.5|1945|1942|1942.5|1939.5|192
1648125600000|2022-03-24 12:40:00|1943.3|1940.3|1942.5|1939.5|1944.5|1941.5|1942.5|1939.5|116
1648125900000|2022-03-24 12:45:00|1941.7|1938.7|1941|1938|1942|1939|1941|1938|290
1648126200000|2022-03-24 12:50:00|1941.5|1938.5|1943.5|1940.5|1943.5|1940.5|1941.5|1938.5|249
1648126500000|2022-03-24 12:55:00|1943|1940|1942.5|1939.5|1943|1940|1942.5|1939.5|162
1648126800000|2022-03-24 13:00:00|1943.5|1940.5|1938.7|1935.7|1943.5|1940.5|1937.2|1934.2|414
1648127100000|2022-03-24 13:05:00|1939|1936|1940.2|1937.2|1940.2|1937.2|1936.2|1933.2|288
1648127400000|2022-03-24 13:10:00|1940.4|1937.4|1940|1937|1940.4|1937.4|1939.2|1936.2|57
1648127700000|2022-03-24 13:15:00|1940.2|1937.2|1938.9|1935.9|1940.4|1937.4|1938.4|1935.4|152
1648128000000|2022-03-24 13:20:00|1939.2|1936.2|1939.2|1936.2|1939.4|1936.4|1938.2|1935.2|81
1648128300000|2022-03-24 13:25:00|1939.9|1936.9|1940.9|1937.9|1940.9|1937.9|1939.9|1936.9|99
1648128600000|2022-03-24 13:30:00|1940.4|1937.4|1934.4|1931.4|1940.9|1937.9|1934.4|1931.4|414
1648128900000|2022-03-24 13:35:00|1933.9|1930.9|1929.1|1926.1|1934.4|1931.4|1927.9|1924.9|1029
1648129200000|2022-03-24 13:40:00|1927.9|1924.9|1930.9|1927.9|1931.9|1928.9|1927.3|1924.3|316
1648129500000|2022-03-24 13:45:00|1930.6|1927.6|1933.1|1930.1|1933.6|1930.6|1930.6|1927.6|196
1648129800000|2022-03-24 13:50:00|1933.4|1930.4|1934.9|1931.9|1934.9|1931.9|1933.1|1930.1|140
1648130100000|2022-03-24 13:55:00|1934.6|1931.6|1931.4|1928.4|1934.6|1931.6|1930.9|1927.9|127
1648130400000|2022-03-24 14:00:00|1931.1|1928.1|1932.4|1929.4|1934.4|1931.4|1931.1|1928.1|242
1648130700000|2022-03-24 14:05:00|1932.9|1929.9|1925.3|1922.3|1933.4|1930.4|1924.3|1921.3|481
1648131000000|2022-03-24 14:10:00|1925.1|1922.1|1921.8|1918.8|1925.3|1922.3|1921.8|1918.8|556
1648131300000|2022-03-24 14:15:00|1922.8|1919.8|1922.3|1919.3|1926.8|1923.8|1921.8|1918.8|300
1648131600000|2022-03-24 14:20:00|1922.6|1919.6|1926.6|1923.6|1927.6|1924.6|1921.8|1918.8|304
1648131900000|2022-03-24 14:25:00|1925.8|1922.8|1922.8|1919.8|1927.1|1924.1|1922.8|1919.8|190
1648132200000|2022-03-24 14:30:00|1923.3|1920.3|1923.8|1920.8|1925.8|1922.8|1923.1|1920.1|113
1648132500000|2022-03-24 14:35:00|1923.2|1920.2|1924.8|1921.8|1925.8|1922.8|1922.8|1919.8|477
1648132800000|2022-03-24 14:40:00|1924.6|1921.6|1929.9|1926.9|1931.1|1928.1|1924.6|1921.6|155
1648133100000|2022-03-24 14:45:00|1930.3|1927.3|1929.8|1926.8|1930.3|1927.3|1929.3|1926.3|62
1648133400000|2022-03-24 14:50:00|1929.6|1926.6|1930.5|1927.5|1932.3|1929.3|1929.6|1926.6|139
1648133700000|2022-03-24 14:55:00|1931.3|1928.3|1932.3|1929.3|1932.3|1929.3|1931.3|1928.3|89
1648134000000|2022-03-24 15:00:00|1931.8|1928.8|1931.3|1928.3|1932|1929|1928.5|1925.5|315
1648134300000|2022-03-24 15:05:00|1931.5|1928.5|1932.5|1929.5|1932.5|1929.5|1931.5|1928.5|68
1648134600000|2022-03-24 15:10:00|1932.3|1929.3|1932.9|1929.9|1933.9|1930.9|1932.3|1929.3|327
1648134900000|2022-03-24 15:15:00|1933.1|1930.1|1925.8|1922.8|1933.3|1930.3|1925.8|1922.8|249
1648135200000|2022-03-24 15:20:00|1925.2|1922.2|1926.8|1923.8|1928.8|1925.8|1924.8|1921.8|191
1648135500000|2022-03-24 15:25:00|1927.5|1924.5|1927.8|1924.8|1927.8|1924.8|1925|1922|195
1648135800000|2022-03-24 15:30:00|1927.3|1924.3|1928.3|1925.3|1928.3|1925.3|1926.5|1923.5|159
1648136100000|2022-03-24 15:35:00|1928.8|1925.8|1924.8|1921.8|1928.8|1925.8|1924.8|1921.8|76
1648136400000|2022-03-24 15:40:00|1925.5|1922.5|1924.8|1921.8|1926.3|1923.3|1923.8|1920.8|215
1648136700000|2022-03-24 15:45:00|1924.3|1921.3|1924.8|1921.8|1925.8|1922.8|1923.8|1920.8|171
1648137000000|2022-03-24 15:50:00|1925.5|1922.5|1924.8|1921.8|1925.8|1922.8|1924.5|1921.5|139
1648137300000|2022-03-24 15:55:00|1924.2|1921.2|1927|1924|1927|1924|1923.8|1920.8|205
1648137600000|2022-03-24 16:00:00|1926.8|1923.8|1924.5|1921.5|1926.8|1923.8|1924.3|1921.3|93
1648137900000|2022-03-24 16:05:00|1924.8|1921.8|1926.3|1923.3|1926.5|1923.5|1924.8|1921.8|108
1648138200000|2022-03-24 16:10:00|1926|1923|1926.5|1923.5|1926.5|1923.5|1923.8|1920.8|295
1648138500000|2022-03-24 16:15:00|1926.8|1923.8|1926.5|1923.5|1927.5|1924.5|1925.8|1922.8|49
1648138800000|2022-03-24 16:20:00|1926.3|1923.3|1926.8|1923.8|1926.8|1923.8|1925.3|1922.3|146
1648139100000|2022-03-24 16:25:00|1926|1923|1925.8|1922.8|1927.3|1924.3|1925.8|1922.8|117
1648139400000|2022-03-24 16:30:00|1925.5|1922.5|1924|1921|1926.8|1923.8|1923.2|1920.2|216
1648139700000|2022-03-24 16:35:00|1923.8|1920.8|1923.2|1920.2|1924.2|1921.2|1922|1919|168
1648140000000|2022-03-24 16:40:00|1923.8|1920.8|1922.8|1919.8|1924.8|1921.8|1922|1919|150
1648140300000|2022-03-24 16:45:00|1923.2|1920.2|1924.8|1921.8|1926.3|1923.3|1922.8|1919.8|388
1648140600000|2022-03-24 16:50:00|1925.2|1922.2|1921.5|1918.5|1929.8|1926.8|1920.8|1917.8|1690
1648140900000|2022-03-24 16:55:00|1921.3|1918.3|1922|1919|1924.8|1921.8|1921.3|1918.3|664
1648197000000|2022-03-25 08:30:00|1927.5|1924.5|1920.2|1917.2|1927.5|1924.5|1920.2|1917.2|653
1648197300000|2022-03-25 08:35:00|1920.9|1917.9|1921.2|1918.2|1921.2|1918.2|1920.2|1917.2|72
1648197600000|2022-03-25 08:40:00|1920.6|1917.6|1921.2|1918.2|1922.2|1919.2|1920.2|1917.2|219
1648197900000|2022-03-25 08:45:00|1921.4|1918.4|1924.2|1921.2|1924.2|1921.2|1921.2|1918.2|275
1648198200000|2022-03-25 08:50:00|1924.5|1921.5|1923.7|1920.7|1924.5|1921.5|1923.5|1920.5|71
1648198500000|2022-03-25 08:55:00|1923.5|1920.5|1923.7|1920.7|1923.7|1920.7|1923.5|1920.5|20
1648198800000|2022-03-25 09:00:00|1924.7|1921.7|1925.5|1922.5|1925.5|1922.5|1924.2|1921.2|140
1648199100000|2022-03-25 09:05:00|1925.7|1922.7|1930|1927|1930.7|1927.7|1925.5|1922.5|227
1648199400000|2022-03-25 09:10:00|1930.7|1927.7|1934.3|1931.3|1934.3|1931.3|1930.7|1927.7|271
1648199700000|2022-03-25 09:15:00|1934.8|1931.8|1938.5|1935.5|1938.8|1935.8|1934.8|1931.8|399
1648200000000|2022-03-25 09:20:00|1938.3|1935.3|1935.7|1932.7|1940.3|1937.3|1935.7|1932.7|201
1648200300000|2022-03-25 09:25:00|1936.5|1933.5|1939.5|1936.5|1940.3|1937.3|1936.5|1933.5|224
1648200600000|2022-03-25 09:30:00|1939.3|1936.3|1938|1935|1939.3|1936.3|1937.7|1934.7|97
1648200900000|2022-03-25 09:35:00|1937.7|1934.7|1936|1933|1938.3|1935.3|1935.7|1932.7|95
1648201200000|2022-03-25 09:40:00|1936.3|1933.3|1936.7|1933.7|1936.7|1933.7|1935.7|1932.7|28
1648201500000|2022-03-25 09:45:00|1936.2|1933.2|1936.7|1933.7|1936.7|1933.7|1935.7|1932.7|30
1648201800000|2022-03-25 09:50:00|1935.7|1932.7|1935.7|1932.7|1936.2|1933.2|1935.5|1932.5|76
1648202100000|2022-03-25 09:55:00|1936|1933|1935|1932|1936|1933|1933.5|1930.5|105
1648202400000|2022-03-25 10:00:00|1935.2|1932.2|1937.7|1934.7|1937.7|1934.7|1935.2|1932.2|129
1648202700000|2022-03-25 10:05:00|1936.7|1933.7|1937|1934|1937.7|1934.7|1936.7|1933.7|38
1648203000000|2022-03-25 10:10:00|1936.7|1933.7|1937.7|1934.7|1937.7|1934.7|1936.7|1933.7|48
1648203300000|2022-03-25 10:15:00|1938.3|1935.3|1939|1936|1939.3|1936.3|1938.3|1935.3|196
1648203600000|2022-03-25 10:20:00|1938.8|1935.8|1941.6|1938.6|1941.6|1938.6|1938.5|1935.5|284
1648203900000|2022-03-25 10:25:00|1941.8|1938.8|1940.3|1937.3|1941.8|1938.8|1940.3|1937.3|81
1648204200000|2022-03-25 10:30:00|1940.5|1937.5|1939.5|1936.5|1940.5|1937.5|1939.5|1936.5|70
1648204500000|2022-03-25 10:35:00|1939.3|1936.3|1941.3|1938.3|1941.3|1938.3|1939.3|1936.3|59
1648204800000|2022-03-25 10:40:00|1942.3|1939.3|1943.8|1940.8|1943.8|1940.8|1942.3|1939.3|505
1648205100000|2022-03-25 10:45:00|1944.3|1941.3|1943.5|1940.5|1944.8|1941.8|1943.5|1940.5|221
1648205400000|2022-03-25 10:50:00|1943.3|1940.3|1944.5|1941.5|1944.8|1941.8|1943.3|1940.3|207
1648205700000|2022-03-25 10:55:00|1943.8|1940.8|1943.3|1940.3|1943.8|1940.8|1943.3|1940.3|224
1648206000000|2022-03-25 11:00:00|1943.8|1940.8|1943.8|1940.8|1944.5|1941.5|1943.8|1940.8|126
1648206300000|2022-03-25 11:05:00|1944.5|1941.5|1944.5|1941.5|1944.5|1941.5|1944.3|1941.3|32
1648206600000|2022-03-25 11:10:00|1944.3|1941.3|1941.8|1938.8|1944.3|1941.3|1941.8|1938.8|232
1648206900000|2022-03-25 11:15:00|1942.3|1939.3|1943.8|1940.8|1943.8|1940.8|1942.3|1939.3|74
1648207200000|2022-03-25 11:20:00|1943.3|1940.3|1944.8|1941.8|1945.3|1942.3|1942.8|1939.8|214
1648207500000|2022-03-25 11:25:00|1944.5|1941.5|1944.5|1941.5|1945|1942|1944.5|1941.5|106
1648207800000|2022-03-25 11:30:00|1944.8|1941.8|1945|1942|1945.3|1942.3|1944.5|1941.5|363
1648208100000|2022-03-25 11:35:00|1944.8|1941.8|1945|1942|1945|1942|1944.8|1941.8|56
1648208400000|2022-03-25 11:40:00|1945.8|1942.8|1946.3|1943.3|1946.3|1943.3|1945.8|1942.8|505
1648208700000|2022-03-25 11:45:00|1945.8|1942.8|1944.3|1941.3|1945.8|1942.8|1943.8|1940.8|197
1648209000000|2022-03-25 11:50:00|1944|1941|1945.3|1942.3|1945.8|1942.8|1943.8|1940.8|105
1648209300000|2022-03-25 11:55:00|1945.5|1942.5|1945.3|1942.3|1946.3|1943.3|1945.3|1942.3|145
1648209600000|2022-03-25 12:00:00|1945.8|1942.8|1942.8|1939.8|1947.3|1944.3|1941.8|1938.8|514
1648209900000|2022-03-25 12:05:00|1944.3|1941.3|1942.8|1939.8|1946.3|1943.3|1942.8|1939.8|360
1648210200000|2022-03-25 12:10:00|1943|1940|1946.3|1943.3|1946.3|1943.3|1943|1940|211
1648210500000|2022-03-25 12:15:00|1945.3|1942.3|1941|1938|1945.3|1942.3|1941|1938|423
1648210800000|2022-03-25 12:20:00|1940.8|1937.8|1942|1939|1942.8|1939.8|1940.8|1937.8|104
1648211100000|2022-03-25 12:25:00|1942.2|1939.2|1944.3|1941.3|1944.3|1941.3|1942|1939|194
1648211400000|2022-03-25 12:30:00|1944.5|1941.5|1945.3|1942.3|1945.5|1942.5|1944.5|1941.5|131
1648211700000|2022-03-25 12:35:00|1945.8|1942.8|1946.3|1943.3|1946.3|1943.3|1945.5|1942.5|75
1648212000000|2022-03-25 12:40:00|1945.3|1942.3|1944.3|1941.3|1945.3|1942.3|1944.3|1941.3|86
1648212300000|2022-03-25 12:45:00|1943.3|1940.3|1947.3|1944.3|1947.3|1944.3|1942.8|1939.8|384
1648212600000|2022-03-25 12:50:00|1946.5|1943.5|1947.8|1944.8|1947.8|1944.8|1945.3|1942.3|331
1648212900000|2022-03-25 12:55:00|1948.8|1945.8|1950.6|1947.6|1951.3|1948.3|1948.8|1945.8|567
1648213200000|2022-03-25 13:00:00|1950.3|1947.3|1951.3|1948.3|1953.3|1950.3|1950.3|1947.3|664
1648213500000|2022-03-25 13:05:00|1951.6|1948.6|1952.3|1949.3|1952.3|1949.3|1951.3|1948.3|232
1648213800000|2022-03-25 13:10:00|1951.6|1948.6|1950.3|1947.3|1952.3|1949.3|1949.3|1946.3|343
1648214100000|2022-03-25 13:15:00|1950.6|1947.6|1952.3|1949.3|1953.3|1950.3|1950.6|1947.6|129
1648214400000|2022-03-25 13:20:00|1952.1|1949.1|1950.6|1947.6|1953.3|1950.3|1950.6|1947.6|639
1648214700000|2022-03-25 13:25:00|1950.1|1947.1|1948.3|1945.3|1950.8|1947.8|1947.3|1944.3|616
1648215000000|2022-03-25 13:30:00|1948.6|1945.6|1950.8|1947.8|1950.8|1947.8|1948.3|1945.3|160
1648215300000|2022-03-25 13:35:00|1951.3|1948.3|1951.5|1948.5|1951.8|1948.8|1949.3|1946.3|401
1648215600000|2022-03-25 13:40:00|1951.8|1948.8|1951.3|1948.3|1951.8|1948.8|1950.3|1947.3|203
1648215900000|2022-03-25 13:45:00|1952.3|1949.3|1950.8|1947.8|1952.3|1949.3|1950|1947|332
1648216200000|2022-03-25 13:50:00|1951.3|1948.3|1949.3|1946.3|1951.8|1948.8|1949.3|1946.3|176
1648216500000|2022-03-25 13:55:00|1948.8|1945.8|1950.3|1947.3|1950.3|1947.3|1948.3|1945.3|200
1648216800000|2022-03-25 14:00:00|1950.8|1947.8|1951.8|1948.8|1951.8|1948.8|1950.8|1947.8|235
1648217100000|2022-03-25 14:05:00|1952|1949|1952.8|1949.8|1952.8|1949.8|1952|1949|317
1648217400000|2022-03-25 14:10:00|||||||||110
1648217700000|2022-03-25 14:15:00|1951.8|1948.8|1950|1947|1952.6|1949.6|1950|1947|412
1648218000000|2022-03-25 14:20:00|1950.3|1947.3|1950.3|1947.3|1951.8|1948.8|1950.3|1947.3|217
1648218300000|2022-03-25 14:25:00|1949.8|1946.8|1948|1945|1950.8|1947.8|1947.8|1944.8|137
1648218600000|2022-03-25 14:30:00|1948.3|1945.3|1947.8|1944.8|1949.8|1946.8|1947.8|1944.8|90
1648218900000|2022-03-25 14:35:00|1948.3|1945.3|1949.8|1946.8|1949.8|1946.8|1948.3|1945.3|234
1648219200000|2022-03-25 14:40:00|||||||||78
1648219500000|2022-03-25 14:45:00|||||||||94
1648219800000|2022-03-25 14:50:00|1950.8|1947.8|1947.8|1944.8|1950.8|1947.8|1947.8|1944.8|505
1648220100000|2022-03-25 14:55:00|1948.8|1945.8|1950.1|1947.1|1950.6|1947.6|1948.8|1945.8|222
1648220400000|2022-03-25 15:00:00|1950.3|1947.3|1950.8|1947.8|1950.8|1947.8|1950.3|1947.3|223
1648220700000|2022-03-25 15:05:00|||||||||174
1648221000000|2022-03-25 15:10:00|1949.8|1946.8|1949.8|1946.8|1950.8|1947.8|1949.8|1946.8|125
1648221300000|2022-03-25 15:15:00|1948.8|1945.8|1948.3|1945.3|1948.8|1945.8|1948.3|1945.3|226
1648221600000|2022-03-25 15:20:00|1949.3|1946.3|1950.3|1947.3|1950.3|1947.3|1948.8|1945.8|238
1648221900000|2022-03-25 15:25:00|||||||||108
1648222200000|2022-03-25 15:30:00|1950.8|1947.8|1952.3|1949.3|1953.3|1950.3|1950.3|1947.3|994
1648222500000|2022-03-25 15:35:00|1952.8|1949.8|1953.3|1950.3|1953.3|1950.3|1952.3|1949.3|147
1648222800000|2022-03-25 15:40:00|||||||||223
1648223100000|2022-03-25 15:45:00|||||||||170
1648223400000|2022-03-25 15:50:00|||||||||154
1648223700000|2022-03-25 15:55:00|1953.8|1950.8|1950.8|1947.8|1954.8|1951.8|1950.3|1947.3|938
1648224000000|2022-03-25 16:00:00|1950.3|1947.3|1950.1|1947.1|1951.8|1948.8|1949.3|1946.3|389
1648224300000|2022-03-25 16:05:00|1949.8|1946.8|1952.8|1949.8|1953.8|1950.8|1949.8|1946.8|386
1648224600000|2022-03-25 16:10:00|1953.1|1950.1|1954.8|1951.8|1954.8|1951.8|1952.8|1949.8|476
1648224900000|2022-03-25 16:15:00|1954.3|1951.3|1954.6|1951.6|1954.8|1951.8|1953.8|1950.8|315
1648225200000|2022-03-25 16:20:00|1954.8|1951.8|1956.8|1953.8|1956.9|1953.9|1954.4|1951.4|891
1648225500000|2022-03-25 16:25:00|1957.1|1954.1|1955.3|1952.3|1957.6|1954.6|1954.1|1951.1|921
1648225800000|2022-03-25 16:30:00|1956.3|1953.3|1957.8|1954.8|1957.8|1954.8|1956.3|1953.3|272
1648226100000|2022-03-25 16:35:00|1958.1|1955.1|1956.8|1953.8|1958.3|1955.3|1956.3|1953.3|371
1648226400000|2022-03-25 16:40:00|1957.1|1954.1|1956.8|1953.8|1957.1|1954.1|1954.1|1951.1|485
1648226700000|2022-03-25 16:45:00|1955.8|1952.8|1956.8|1953.8|1957.6|1954.6|1954.8|1951.8|344
1648227000000|2022-03-25 16:50:00|1957.3|1954.3|1957.3|1954.3|1958.3|1955.3|1952.8|1949.8|2315
1648227300000|2022-03-25 16:55:00|1957.6|1954.6|1958.3|1955.3|1958.3|1955.3|1955.8|1952.8|780
1648452600000|2022-03-28 07:30:00|1945.4|1942.4|1951.2|1948.2|1953.4|1950.4|1945.4|1942.4|485
1648452900000|2022-03-28 07:35:00|1951.4|1948.4|1949.2|1946.2|1951.4|1948.4|1949.2|1946.2|234
1648453200000|2022-03-28 07:40:00|1949.4|1946.4|1948.4|1945.4|1950.2|1947.2|1946.4|1943.4|226
1648453500000|2022-03-28 07:45:00|1949.2|1946.2|1954.9|1951.9|1955.1|1952.1|1949.2|1946.2|479
1648453800000|2022-03-28 07:50:00|1955.2|1952.2|1954.9|1951.9|1955.4|1952.4|1953.9|1950.9|126
1648454100000|2022-03-28 07:55:00|1955.4|1952.4|1954.6|1951.6|1955.6|1952.6|1953.9|1950.9|117
1648454400000|2022-03-28 08:00:00|1955.2|1952.2|1955.6|1952.6|1955.6|1952.6|1954.9|1951.9|168
1648454700000|2022-03-28 08:05:00|1955.4|1952.4|1955.6|1952.6|1955.9|1952.9|1954.9|1951.9|128
1648455000000|2022-03-28 08:10:00|1956.2|1953.2|1956.6|1953.6|1956.6|1953.6|1955.6|1952.6|56
1648455300000|2022-03-28 08:15:00|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|1955.9|1952.9|47
1648455600000|2022-03-28 08:20:00|1955.6|1952.6|1955.9|1952.9|1956.4|1953.4|1955.6|1952.6|38
1648455900000|2022-03-28 08:25:00|1955.2|1952.2|1955.6|1952.6|1955.6|1952.6|1953.2|1950.2|146
1648456200000|2022-03-28 08:30:00|1955.2|1952.2|1956.6|1953.6|1956.6|1953.6|1954.9|1951.9|97
1648456500000|2022-03-28 08:35:00|1955.6|1952.6|1955.9|1952.9|1956.2|1953.2|1955.6|1952.6|14
1648456800000|2022-03-28 08:40:00|1956.2|1953.2|1957.2|1954.2|1957.2|1954.2|1956.2|1953.2|16
1648457100000|2022-03-28 08:45:00|1956.9|1953.9|1956.2|1953.2|1957.2|1954.2|1956.2|1953.2|13
1648457400000|2022-03-28 08:50:00|1954.4|1951.4|1953.4|1950.4|1955.7|1952.7|1953.4|1950.4|88
1648457700000|2022-03-28 08:55:00|1953.7|1950.7|1948.2|1945.2|1953.7|1950.7|1948.2|1945.2|390
1648458000000|2022-03-28 09:00:00|1948.7|1945.7|1947.5|1944.5|1950.4|1947.4|1947|1944|552
1648458300000|2022-03-28 09:05:00|1947.2|1944.2|1949.5|1946.5|1949.7|1946.7|1945.7|1942.7|265
1648458600000|2022-03-28 09:10:00|1949.7|1946.7|1949.2|1946.2|1950.2|1947.2|1949|1946|86
1648458900000|2022-03-28 09:15:00|1948.7|1945.7|1947.5|1944.5|1949.2|1946.2|1947|1944|24
1648459200000|2022-03-28 09:20:00|1947.2|1944.2|1944.7|1941.7|1947.2|1944.2|1944.2|1941.2|177
1648459500000|2022-03-28 09:25:00|1945.2|1942.2|1945|1942|1945.7|1942.7|1944.5|1941.5|81
1648459800000|2022-03-28 09:30:00|1944.7|1941.7|1939.5|1936.5|1944.7|1941.7|1939|1936|404
1648460100000|2022-03-28 09:35:00|1939.7|1936.7|1941|1938|1941.2|1938.2|1939|1936|117
1648460400000|2022-03-28 09:40:00|1941.5|1938.5|1939.7|1936.7|1941.5|1938.5|1939.7|1936.7|73
1648460700000|2022-03-28 09:45:00|1940|1937|1941.5|1938.5|1942.7|1939.7|1939.7|1936.7|147
1648461000000|2022-03-28 09:50:00|1941|1938|1938.2|1935.2|1941.2|1938.2|1938.2|1935.2|47
1648461300000|2022-03-28 09:55:00|1938.5|1935.5|1938.2|1935.2|1939.2|1936.2|1938.2|1935.2|61
1648461600000|2022-03-28 10:00:00|1938.5|1935.5|1939.7|1936.7|1940.2|1937.2|1938.5|1935.5|74
1648461900000|2022-03-28 10:05:00|1939.9|1936.9|1942.9|1939.9|1943.4|1940.4|1939.9|1936.9|161
1648462200000|2022-03-28 10:10:00|1942.7|1939.7|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|25
1648462500000|2022-03-28 10:15:00|1940.2|1937.2|1941.7|1938.7|1942.7|1939.7|1940.2|1937.2|116
1648462800000|2022-03-28 10:20:00|1942.4|1939.4|1942.4|1939.4|1942.4|1939.4|1941.7|1938.7|55
1648463100000|2022-03-28 10:25:00|1942.1|1939.1|1941.4|1938.4|1942.4|1939.4|1940.7|1937.7|29
1648463400000|2022-03-28 10:30:00|1941.2|1938.2|1941.9|1938.9|1942.4|1939.4|1940.7|1937.7|45
1648463700000|2022-03-28 10:35:00|1941.7|1938.7|1940.4|1937.4|1941.7|1938.7|1939.7|1936.7|64
1648464000000|2022-03-28 10:40:00|1939.9|1936.9|1939.7|1936.7|1940.4|1937.4|1939.4|1936.4|47
1648464300000|2022-03-28 10:45:00|1939.9|1936.9|1941.7|1938.7|1941.7|1938.7|1939.7|1936.7|40
1648464600000|2022-03-28 10:50:00|1940.7|1937.7|1941.7|1938.7|1942.7|1939.7|1940.7|1937.7|87
1648464900000|2022-03-28 10:55:00|1942.7|1939.7|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|91
1648465200000|2022-03-28 11:00:00|1941.2|1938.2|1942.7|1939.7|1942.7|1939.7|1940.7|1937.7|85
1648465500000|2022-03-28 11:05:00|1942.2|1939.2|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|102
1648465800000|2022-03-28 11:10:00|1942.7|1939.7|1942.4|1939.4|1942.7|1939.7|1941.7|1938.7|44
1648466100000|2022-03-28 11:15:00|1942.7|1939.7|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|31
1648466400000|2022-03-28 11:20:00|1940.7|1937.7|1940.7|1937.7|1941.4|1938.4|1940.7|1937.7|43
1648466700000|2022-03-28 11:25:00|1941.4|1938.4|1940.9|1937.9|1941.7|1938.7|1940.9|1937.9|80
1648467000000|2022-03-28 11:30:00|1941.2|1938.2|1939.2|1936.2|1941.2|1938.2|1937.9|1934.9|158
1648467300000|2022-03-28 11:35:00|1938.9|1935.9|1937.2|1934.2|1938.9|1935.9|1937.2|1934.2|191
1648467600000|2022-03-28 11:40:00|1937.7|1934.7|1937.2|1934.2|1937.9|1934.9|1937.2|1934.2|72
1648467900000|2022-03-28 11:45:00|1936.7|1933.7|1936.2|1933.2|1936.7|1933.7|1934.2|1931.2|322
1648468200000|2022-03-28 11:50:00|1935.7|1932.7|1938.2|1935.2|1938.2|1935.2|1935.2|1932.2|90
1648468500000|2022-03-28 11:55:00|1937.9|1934.9|1941.4|1938.4|1941.9|1938.9|1937.7|1934.7|353
1648468800000|2022-03-28 12:00:00|1941.2|1938.2|1946.6|1943.6|1947.6|1944.6|1941.2|1938.2|455
1648469100000|2022-03-28 12:05:00|1946.9|1943.9|1948.6|1945.6|1948.6|1945.6|1945.6|1942.6|193
1648469400000|2022-03-28 12:10:00|1948.4|1945.4|1950.4|1947.4|1951.6|1948.6|1947.6|1944.6|474
1648469700000|2022-03-28 12:15:00|1950.6|1947.6|1951.4|1948.4|1954.6|1951.6|1950.4|1947.4|511
1648470000000|2022-03-28 12:20:00|1951.6|1948.6|1952.6|1949.6|1952.6|1949.6|1951.1|1948.1|158
1648470300000|2022-03-28 12:25:00|1950.6|1947.6|1951.1|1948.1|1951.1|1948.1|1949.6|1946.6|86
1648470600000|2022-03-28 12:30:00|1952.1|1949.1|1952.1|1949.1|1952.1|1949.1|1951.1|1948.1|222
1648470900000|2022-03-28 12:35:00|1952.4|1949.4|1950.1|1947.1|1952.4|1949.4|1949.1|1946.1|170
1648471200000|2022-03-28 12:40:00|1951.1|1948.1|1951.1|1948.1|1951.6|1948.6|1950.1|1947.1|164
1648471500000|2022-03-28 12:45:00|1950.9|1947.9|1951.9|1948.9|1951.9|1948.9|1948.1|1945.1|157
1648471800000|2022-03-28 12:50:00|1952.1|1949.1|1953.1|1950.1|1953.6|1950.6|1952.1|1949.1|93
1648472100000|2022-03-28 12:55:00|1952.9|1949.9|1953.9|1950.9|1953.9|1950.9|1952.1|1949.1|132
1648472400000|2022-03-28 13:00:00|1953.6|1950.6|1950.1|1947.1|1954.1|1951.1|1949.1|1946.1|345
1648472700000|2022-03-28 13:05:00|1949.1|1946.1|1946.2|1943.2|1951.1|1948.1|1945.6|1942.6|249
1648473000000|2022-03-28 13:10:00|1945.9|1942.9|1943.6|1940.6|1947.9|1944.9|1943.6|1940.6|360
1648473300000|2022-03-28 13:15:00|1943.2|1940.2|1947.6|1944.6|1947.6|1944.6|1943.2|1940.2|97
1648473600000|2022-03-28 13:20:00|1947.1|1944.1|1946.6|1943.6|1948.4|1945.4|1945.6|1942.6|164
1648473900000|2022-03-28 13:25:00|1947.6|1944.6|1946.6|1943.6|1947.6|1944.6|1945.6|1942.6|102
1648474200000|2022-03-28 13:30:00|1945.6|1942.6|1943.1|1940.1|1946.1|1943.1|1940.6|1937.6|332
1648474500000|2022-03-28 13:35:00|1943.4|1940.4|1943.6|1940.6|1947.1|1944.1|1943.4|1940.4|303
1648474800000|2022-03-28 13:40:00|1943.1|1940.1|1942.9|1939.9|1944.9|1941.9|1940.9|1937.9|602
1648475100000|2022-03-28 13:45:00|1942.6|1939.6|1936.2|1933.2|1943.2|1940.2|1936.2|1933.2|520
1648475400000|2022-03-28 13:50:00|1935.2|1932.2|1935.2|1932.2|1936.6|1933.6|1932.2|1929.2|855
1648475700000|2022-03-28 13:55:00|1936.2|1933.2|1941.9|1938.9|1941.9|1938.9|1935.2|1932.2|290
1648476000000|2022-03-28 14:00:00|1941.6|1938.6|1943.2|1940.2|1944.2|1941.2|1940.6|1937.6|305
1648476300000|2022-03-28 14:05:00|1943.4|1940.4|1944.2|1941.2|1944.2|1941.2|1943.2|1940.2|247
1648476600000|2022-03-28 14:10:00|1943.6|1940.6|1943.2|1940.2|1944.2|1941.2|1941.9|1938.9|221
1648476900000|2022-03-28 14:15:00|1944.2|1941.2|1947.2|1944.2|1948.2|1945.2|1943.2|1940.2|547
1648477200000|2022-03-28 14:20:00|1948.2|1945.2|1949.2|1946.2|1949.2|1946.2|1947.6|1944.6|198
1648477500000|2022-03-28 14:25:00|1949.7|1946.7|1947.2|1944.2|1950.2|1947.2|1947.2|1944.2|260
1648477800000|2022-03-28 14:30:00|1946.2|1943.2|1944.2|1941.2|1946.2|1943.2|1944.2|1941.2|218
1648478100000|2022-03-28 14:35:00|1945.2|1942.2|1945.2|1942.2|1945.4|1942.4|1944.2|1941.2|269
1648478400000|2022-03-28 14:40:00|1945.6|1942.6|1941.7|1938.7|1946.4|1943.4|1940.7|1937.7|225
1648478700000|2022-03-28 14:45:00|1942.2|1939.2|1944.6|1941.6|1944.6|1941.6|1941.7|1938.7|137
1648479000000|2022-03-28 14:50:00|1944.1|1941.1|1943.6|1940.6|1944.1|1941.1|1940.1|1937.1|403
1648479300000|2022-03-28 14:55:00|1943.9|1940.9|1945.6|1942.6|1945.6|1942.6|1943.6|1940.6|94
1648479600000|2022-03-28 15:00:00|1946.1|1943.1|1943.6|1940.6|1947.4|1944.4|1942.9|1939.9|290
1648479900000|2022-03-28 15:05:00|1943.9|1940.9|1942.1|1939.1|1944.1|1941.1|1942.1|1939.1|242
1648480200000|2022-03-28 15:10:00|1942.6|1939.6|1944.1|1941.1|1944.1|1941.1|1942.1|1939.1|167
1648480500000|2022-03-28 15:15:00|1943.9|1940.9|1944.7|1941.7|1944.7|1941.7|1941.1|1938.1|308
1648480800000|2022-03-28 15:20:00|1945.7|1942.7|1945.7|1942.7|1946.4|1943.4|1944.7|1941.7|256
1648481100000|2022-03-28 15:25:00|1946.1|1943.1|1945.7|1942.7|1947.7|1944.7|1945.7|1942.7|343
1648481400000|2022-03-28 15:30:00|1945.4|1942.4|1946.4|1943.4|1947.4|1944.4|1944.7|1941.7|341
1648481700000|2022-03-28 15:35:00|1946.7|1943.7|1945.7|1942.7|1946.7|1943.7|1944.7|1941.7|233
1648482000000|2022-03-28 15:40:00|1946.7|1943.7|1948.1|1945.1|1948.4|1945.4|1945.7|1942.7|245
1648482300000|2022-03-28 15:45:00|1948.4|1945.4|1950.1|1947.1|1951.1|1948.1|1948.1|1945.1|277
1648482600000|2022-03-28 15:50:00|1950.4|1947.4|1953.6|1950.6|1953.6|1950.6|1950.1|1947.1|335
1648482900000|2022-03-28 15:55:00|1953.1|1950.1|1953.6|1950.6|1953.6|1950.6|1953.1|1950.1|253
1648483200000|2022-03-28 16:00:00|1954.6|1951.6|1956.6|1953.6|1956.6|1953.6|1954.6|1951.6|242
1648483500000|2022-03-28 16:05:00|1956.8|1953.8|1956.4|1953.4|1956.8|1953.8|1955.1|1952.1|412
1648483800000|2022-03-28 16:10:00|1956.1|1953.1|1957.1|1954.1|1957.1|1954.1|1956.1|1953.1|180
1648484100000|2022-03-28 16:15:00|1956.4|1953.4|1952.9|1949.9|1956.4|1953.4|1952.7|1949.7|559
1648484400000|2022-03-28 16:20:00|1953.2|1950.2|1953.7|1950.7|1954.2|1951.2|1952.7|1949.7|212
1648484700000|2022-03-28 16:25:00|1953.2|1950.2|1954.2|1951.2|1954.2|1951.2|1953.2|1950.2|123
1648485000000|2022-03-28 16:30:00|||||||||308
1648485300000|2022-03-28 16:35:00|1953.2|1950.2|1953.2|1950.2|1954.2|1951.2|1952.2|1949.2|333
1648485600000|2022-03-28 16:40:00|1952.7|1949.7|1953.2|1950.2|1953.2|1950.2|1952.2|1949.2|223
1648485900000|2022-03-28 16:45:00|1952.2|1949.2|1953.2|1950.2|1953.2|1950.2|1951.2|1948.2|591
1648486200000|2022-03-28 16:50:00|1952.4|1949.4|1955.7|1952.7|1955.7|1952.7|1952.2|1949.2|1749
1648486500000|2022-03-28 16:55:00|1955.2|1952.2|1957.1|1954.1|1957.1|1954.1|1954.7|1951.7|491
1648539000000|2022-03-29 07:30:00|1952.5|1949.5|1947.5|1944.5|1953.5|1950.5|1947.5|1944.5|313
1648539300000|2022-03-29 07:35:00|1947.8|1944.8|1951.3|1948.3|1952.3|1949.3|1947.8|1944.8|538
1648539600000|2022-03-29 07:40:00|1951.5|1948.5|1951.3|1948.3|1953|1950|1951.3|1948.3|80
1648539900000|2022-03-29 07:45:00|1951.5|1948.5|1949.5|1946.5|1951.5|1948.5|1949.5|1946.5|94
1648540200000|2022-03-29 07:50:00|1950|1947|1950.5|1947.5|1950.5|1947.5|1950|1947|74
1648540500000|2022-03-29 07:55:00|1950.8|1947.8|1951.5|1948.5|1952.5|1949.5|1950.8|1947.8|77
1648540800000|2022-03-29 08:00:00|1951.8|1948.8|1952.5|1949.5|1952.5|1949.5|1951.8|1948.8|29
1648541100000|2022-03-29 08:05:00|1953|1950|1953.3|1950.3|1953.3|1950.3|1953|1950|97
1648541400000|2022-03-29 08:10:00|1953.5|1950.5|1952.5|1949.5|1953.5|1950.5|1951.5|1948.5|219
1648541700000|2022-03-29 08:15:00|1952.3|1949.3|1951.5|1948.5|1952.3|1949.3|1950.5|1947.5|49
1648542000000|2022-03-29 08:20:00|1951.8|1948.8|1951.5|1948.5|1952|1949|1951.5|1948.5|34
1648542300000|2022-03-29 08:25:00|1951.8|1948.8|1952|1949|1953|1950|1951.8|1948.8|39
1648542600000|2022-03-29 08:30:00|1951.8|1948.8|1953|1950|1953|1950|1951.8|1948.8|28
1648542900000|2022-03-29 08:35:00|1952.3|1949.3|1952|1949|1952.3|1949.3|1951|1948|80
1648543200000|2022-03-29 08:40:00|1951.5|1948.5|1952|1949|1952|1949|1951|1948|37
1648543500000|2022-03-29 08:45:00|1953|1950|1953|1950|1953|1950|1953|1950|53
1648543800000|2022-03-29 08:50:00|||||||||25
1648544100000|2022-03-29 08:55:00|1952.7|1949.7|1953|1950|1953|1950|1952.7|1949.7|151
1648544400000|2022-03-29 09:00:00|1953.3|1950.3|1953.3|1950.3|1953.5|1950.5|1952.8|1949.8|155
1648544700000|2022-03-29 09:05:00|1953.5|1950.5|1951.3|1948.3|1953.5|1950.5|1950.5|1947.5|187
1648545000000|2022-03-29 09:10:00|1950.8|1947.8|1950|1947|1950.8|1947.8|1949.8|1946.8|68
1648545300000|2022-03-29 09:15:00|1950.3|1947.3|1949|1946|1950.3|1947.3|1949|1946|72
1648545600000|2022-03-29 09:20:00|1948.8|1945.8|1950|1947|1950|1947|1948.8|1945.8|40
1648545900000|2022-03-29 09:25:00|1949|1946|1948.8|1945.8|1950|1947|1948|1945|165
1648546200000|2022-03-29 09:30:00|1948.5|1945.5|1948.5|1945.5|1948.5|1945.5|1947.5|1944.5|176
1648546500000|2022-03-29 09:35:00|1948.3|1945.3|1946.3|1943.3|1948.5|1945.5|1945.8|1942.8|118
1648546800000|2022-03-29 09:40:00|1946.5|1943.5|1948.1|1945.1|1948.5|1945.5|1946.5|1943.5|27
1648547100000|2022-03-29 09:45:00|1947.8|1944.8|1947.1|1944.1|1948.1|1945.1|1946.8|1943.8|48
1648547400000|2022-03-29 09:50:00|1946.8|1943.8|1946.1|1943.1|1947.1|1944.1|1946.1|1943.1|37
1648547700000|2022-03-29 09:55:00|1945.8|1942.8|1946.1|1943.1|1946.1|1943.1|1944.3|1941.3|43
1648548000000|2022-03-29 10:00:00|1945.8|1942.8|1945.1|1942.1|1946.1|1943.1|1944.1|1941.1|46
1648548300000|2022-03-29 10:05:00|1945.6|1942.6|1946.1|1943.1|1947.1|1944.1|1945.6|1942.6|114
1648548600000|2022-03-29 10:10:00|1946.3|1943.3|1946.3|1943.3|1947.3|1944.3|1946.3|1943.3|52
1648548900000|2022-03-29 10:15:00|1946.6|1943.6|1947.3|1944.3|1949.3|1946.3|1946.3|1943.3|144
1648549200000|2022-03-29 10:20:00|1946.8|1943.8|1947.6|1944.6|1947.6|1944.6|1946.6|1943.6|86
1648549500000|2022-03-29 10:25:00|1947.8|1944.8|1948.1|1945.1|1948.6|1945.6|1947.3|1944.3|173
1648549800000|2022-03-29 10:30:00|1948.6|1945.6|1947.6|1944.6|1949.3|1946.3|1947.6|1944.6|67
1648550100000|2022-03-29 10:35:00|||||||||6
1648550400000|2022-03-29 10:40:00|1946.6|1943.6|1947.6|1944.6|1948.6|1945.6|1946.6|1943.6|164
1648550700000|2022-03-29 10:45:00|1948.1|1945.1|1948.6|1945.6|1949.3|1946.3|1948.1|1945.1|48
1648551000000|2022-03-29 10:50:00|1948.9|1945.9|1949.6|1946.6|1950.6|1947.6|1948.6|1945.6|49
1648551300000|2022-03-29 10:55:00|1949.3|1946.3|1948.1|1945.1|1950.1|1947.1|1948.1|1945.1|40
1648551600000|2022-03-29 11:00:00|1947.8|1944.8|1946.6|1943.6|1947.8|1944.8|1946.6|1943.6|45
1648551900000|2022-03-29 11:05:00|1946.3|1943.3|1948.6|1945.6|1948.8|1945.8|1946.3|1943.3|40
1648552200000|2022-03-29 11:10:00|1948.8|1945.8|1949.5|1946.5|1950|1947|1948.6|1945.6|191
1648552500000|2022-03-29 11:15:00|1949.8|1946.8|1949|1946|1950.3|1947.3|1948.8|1945.8|81
1648552800000|2022-03-29 11:20:00|1949.8|1946.8|1949|1946|1950.3|1947.3|1949|1946|158
1648553100000|2022-03-29 11:25:00|1949.3|1946.3|1948.8|1945.8|1949.8|1946.8|1948.5|1945.5|25
1648553400000|2022-03-29 11:30:00|1949|1946|1949.8|1946.8|1950.3|1947.3|1949|1946|17
1648553700000|2022-03-29 11:35:00|1949.5|1946.5|1949|1946|1950.3|1947.3|1948.8|1945.8|13
1648554000000|2022-03-29 11:40:00|1948|1945|1944.6|1941.6|1948|1945|1943.6|1940.6|267
1648554300000|2022-03-29 11:45:00|1944.3|1941.3|1942.3|1939.3|1944.3|1941.3|1941.1|1938.1|396
1648554600000|2022-03-29 11:50:00|1941.8|1938.8|1936.3|1933.3|1942.3|1939.3|1933.6|1930.6|716
1648554900000|2022-03-29 11:55:00|1936|1933|1935.3|1932.3|1938.8|1935.8|1935.3|1932.3|463
1648555200000|2022-03-29 12:00:00|1935.6|1932.6|1924.7|1921.7|1935.6|1932.6|1923.7|1920.7|2165
1648555500000|2022-03-29 12:05:00|1924.1|1921.1|1921.6|1918.6|1926.3|1923.3|1921|1918|2052
1648555800000|2022-03-29 12:10:00|1922.3|1919.3|1916.9|1913.9|1924|1921|1915.1|1912.1|1787
1648556100000|2022-03-29 12:15:00|1916.6|1913.6|1911.7|1908.7|1916.9|1913.9|1911.7|1908.7|796
1648556400000|2022-03-29 12:20:00|1910.7|1907.7|1910.1|1907.1|1911.1|1908.1|1906.4|1903.4|1270
1648556700000|2022-03-29 12:25:00|1909.9|1906.9|1902.7|1899.7|1911.7|1908.7|1902.7|1899.7|920
1648557000000|2022-03-29 12:30:00|1901.7|1898.7|1888.9|1885.9|1901.7|1898.7|1887.2|1884.2|4640
1648557300000|2022-03-29 12:35:00|1888.2|1885.2|1889.4|1886.4|1891.4|1888.4|1882.7|1879.7|2611
1648557600000|2022-03-29 12:40:00|1889.2|1886.2|1896.7|1893.7|1897.4|1894.4|1882.2|1879.2|1497
1648557900000|2022-03-29 12:45:00|1896.4|1893.4|1894.9|1891.9|1898.4|1895.4|1891.9|1888.9|1464
1648558200000|2022-03-29 12:50:00|1895.1|1892.1|1901.4|1898.4|1901.7|1898.7|1892.7|1889.7|671
1648558500000|2022-03-29 12:55:00|1901.9|1898.9|1902.1|1899.1|1905.8|1902.8|1899.7|1896.7|687
1648558800000|2022-03-29 13:00:00|1901.8|1898.8|1901.8|1898.8|1905.1|1902.1|1900.1|1897.1|593
1648559100000|2022-03-29 13:05:00|1902.6|1899.6|1898.6|1895.6|1902.8|1899.8|1897.8|1894.8|464
1648559400000|2022-03-29 13:10:00|1898.8|1895.8|1893.8|1890.8|1899.1|1896.1|1893.1|1890.1|454
1648559700000|2022-03-29 13:15:00|1894.6|1891.6|1893.8|1890.8|1895.1|1892.1|1893.1|1890.1|425
1648560000000|2022-03-29 13:20:00|1894.1|1891.1|1897.8|1894.8|1898.6|1895.6|1893.1|1890.1|558
1648560300000|2022-03-29 13:25:00|1897.6|1894.6|1894.6|1891.6|1897.6|1894.6|1893.8|1890.8|344
1648560600000|2022-03-29 13:30:00|1894.1|1891.1|1894.6|1891.6|1897.1|1894.1|1893.6|1890.6|331
1648560900000|2022-03-29 13:35:00|1894.4|1891.4|1891.1|1888.1|1894.4|1891.4|1890.1|1887.1|829
1648561200000|2022-03-29 13:40:00|1890.9|1887.9|1893.1|1890.1|1893.4|1890.4|1890.1|1887.1|283
1648561500000|2022-03-29 13:45:00|1893.7|1890.7|1897.6|1894.6|1899.8|1896.8|1893.1|1890.1|330
1648561800000|2022-03-29 13:50:00|1897.4|1894.4|1895.6|1892.6|1898.1|1895.1|1895.1|1892.1|113
1648562100000|2022-03-29 13:55:00|1895.8|1892.8|1900.3|1897.3|1901.6|1898.6|1895.8|1892.8|351
1648562400000|2022-03-29 14:00:00|1900.1|1897.1|1900.3|1897.3|1902.6|1899.6|1897.1|1894.1|596
1648562700000|2022-03-29 14:05:00|1899.6|1896.6|1895.8|1892.8|1900|1897|1895.8|1892.8|346
1648563000000|2022-03-29 14:10:00|1896.1|1893.1|1902.3|1899.3|1902.8|1899.8|1895.8|1892.8|460
1648563300000|2022-03-29 14:15:00|1902|1899|1902|1899|1902.3|1899.3|1899.6|1896.6|325
1648563600000|2022-03-29 14:20:00|1901.8|1898.8|1901.3|1898.3|1903.6|1900.6|1898.6|1895.6|561
1648563900000|2022-03-29 14:25:00|1900.6|1897.6|1906|1903|1906.8|1903.8|1899.6|1896.6|883
1648564200000|2022-03-29 14:30:00|1907.3|1904.3|1904.8|1901.8|1908.6|1905.6|1902.8|1899.8|346
1648564500000|2022-03-29 14:35:00|1905.1|1902.1|1907.6|1904.6|1907.6|1904.6|1905.1|1902.1|216
1648564800000|2022-03-29 14:40:00|1908|1905|1906.3|1903.3|1909.6|1906.6|1905.6|1902.6|486
1648565100000|2022-03-29 14:45:00|1905.8|1902.8|1906.1|1903.1|1907.3|1904.3|1904.1|1901.1|164
1648565400000|2022-03-29 14:50:00|1905.7|1902.7|1905.8|1902.8|1906.8|1903.8|1904.6|1901.6|166
1648565700000|2022-03-29 14:55:00|1905.1|1902.1|1903.1|1900.1|1906.6|1903.6|1903.1|1900.1|456
1648566000000|2022-03-29 15:00:00|1902.6|1899.6|1906.6|1903.6|1906.6|1903.6|1902.6|1899.6|272
1648566300000|2022-03-29 15:05:00|1906.8|1903.8|1905.6|1902.6|1906.8|1903.8|1904.6|1901.6|285
1648566600000|2022-03-29 15:10:00|1905.8|1902.8|1908.6|1905.6|1909.1|1906.1|1905.6|1902.6|202
1648566900000|2022-03-29 15:15:00|1907.6|1904.6|1910.3|1907.3|1910.3|1907.3|1907.1|1904.1|313
1648567200000|2022-03-29 15:20:00|1909.6|1906.6|1912|1909|1912|1909|1907.6|1904.6|310
1648567500000|2022-03-29 15:25:00|1911|1908|1911.8|1908.8|1912|1909|1910|1907|221
1648567800000|2022-03-29 15:30:00|1912|1909|1911.3|1908.3|1912|1909|1910|1907|244
1648568100000|2022-03-29 15:35:00|1911|1908|1912.8|1909.8|1913.6|1910.6|1910|1907|169
1648568400000|2022-03-29 15:40:00|1912.6|1909.6|1913.6|1910.6|1914|1911|1912.6|1909.6|164
1648568700000|2022-03-29 15:45:00|1913.8|1910.8|1912.8|1909.8|1914|1911|1911.6|1908.6|128
1648569000000|2022-03-29 15:50:00|1912.6|1909.6|1911.5|1908.5|1912.6|1909.6|1911|1908|537
1648569300000|2022-03-29 15:55:00|1911.7|1908.7|1913|1910|1913|1910|1911|1908|240
1648569600000|2022-03-29 16:00:00|1912.7|1909.7|1912.7|1909.7|1914|1911|1912.2|1909.2|167
1648569900000|2022-03-29 16:05:00|1912.5|1909.5|1911|1908|1913|1910|1911|1908|206
1648570200000|2022-03-29 16:10:00|1911.8|1908.8|1911.2|1908.2|1912|1909|1911|1908|210
1648570500000|2022-03-29 16:15:00|1911|1908|1911.5|1908.5|1912|1909|1911|1908|127
1648570800000|2022-03-29 16:20:00|1911|1908|1909.8|1906.8|1911.7|1908.7|1909.6|1906.6|2330
1648571100000|2022-03-29 16:25:00|1909.6|1906.6|1908.1|1905.1|1909.8|1906.8|1907.1|1904.1|212
1648571400000|2022-03-29 16:30:00|1909.1|1906.1|1911.8|1908.8|1912.1|1909.1|1909.1|1906.1|554
1648571700000|2022-03-29 16:35:00|1911.6|1908.6|1911.8|1908.8|1911.8|1908.8|1909.6|1906.6|145
1648572000000|2022-03-29 16:40:00|1911.6|1908.6|1915.1|1912.1|1915.8|1912.8|1911.6|1908.6|499
1648572300000|2022-03-29 16:45:00|1914.8|1911.8|1908.1|1905.1|1915.1|1912.1|1908.1|1905.1|328
1648572600000|2022-03-29 16:50:00|1908.8|1905.8|1910.1|1907.1|1910.6|1907.6|1907.1|1904.1|3581
1648572900000|2022-03-29 16:55:00|1909.6|1906.6|1908.8|1905.8|1911.3|1908.3|1908.1|1905.1|1640
1648625400000|2022-03-30 07:30:00|1925.3|1922.3|1933.4|1930.4|1933.4|1930.4|1923.3|1920.3|819
1648625700000|2022-03-30 07:35:00|1933.2|1930.2|1931.7|1928.7|1934.2|1931.2|1931.4|1928.4|225
1648626000000|2022-03-30 07:40:00|1931.4|1928.4|1927.2|1924.2|1931.7|1928.7|1927.2|1924.2|262
1648626300000|2022-03-30 07:45:00|1927.4|1924.4|1929.2|1926.2|1929.2|1926.2|1926.9|1923.9|157
1648626600000|2022-03-30 07:50:00|1928.9|1925.9|1927.4|1924.4|1929.2|1926.2|1927.4|1924.4|55
1648626900000|2022-03-30 07:55:00|1927.2|1924.2|1927.2|1924.2|1927.9|1924.9|1926.4|1923.4|151
1648627200000|2022-03-30 08:00:00|1927.4|1924.4|1925.2|1922.2|1927.4|1924.4|1925.2|1922.2|270
1648627500000|2022-03-30 08:05:00|1925.7|1922.7|1925.2|1922.2|1926.2|1923.2|1925.2|1922.2|24
1648627800000|2022-03-30 08:10:00|1925.4|1922.4|1923.9|1920.9|1925.4|1922.4|1921.4|1918.4|85
1648628100000|2022-03-30 08:15:00|1923.7|1920.7|1921.2|1918.2|1923.9|1920.9|1921.2|1918.2|58
1648628400000|2022-03-30 08:20:00|1921.4|1918.4|1922.2|1919.2|1922.2|1919.2|1919.4|1916.4|199
1648628700000|2022-03-30 08:25:00|1921.7|1918.7|1922.9|1919.9|1923.9|1920.9|1921.2|1918.2|60
1648629000000|2022-03-30 08:30:00|1923.2|1920.2|1922.4|1919.4|1923.4|1920.4|1921.4|1918.4|110
1648629300000|2022-03-30 08:35:00|1921.9|1918.9|1925.2|1922.2|1925.2|1922.2|1921.9|1918.9|144
1648629600000|2022-03-30 08:40:00|1925.4|1922.4|1923.4|1920.4|1925.4|1922.4|1923.4|1920.4|74
1648629900000|2022-03-30 08:45:00|1924.2|1921.2|1922.4|1919.4|1925.2|1922.2|1922.4|1919.4|92
1648630200000|2022-03-30 08:50:00|1923.2|1920.2|1916.4|1913.4|1923.4|1920.4|1916.4|1913.4|403
1648630500000|2022-03-30 08:55:00|1917.2|1914.2|1921.4|1918.4|1922.2|1919.2|1917.2|1914.2|122
1648630800000|2022-03-30 09:00:00|1921.2|1918.2|1923.9|1920.9|1924.2|1921.2|1920.7|1917.7|63
1648631100000|2022-03-30 09:05:00|1924.4|1921.4|1922.4|1919.4|1924.9|1921.9|1922.4|1919.4|97
1648631400000|2022-03-30 09:10:00|1922.2|1919.2|1923.4|1920.4|1923.9|1920.9|1922.2|1919.2|35
1648631700000|2022-03-30 09:15:00|1922.9|1919.9|1920.2|1917.2|1923.2|1920.2|1919.4|1916.4|42
1648632000000|2022-03-30 09:20:00|1919.9|1916.9|1920.9|1917.9|1921.2|1918.2|1919.4|1916.4|44
1648632300000|2022-03-30 09:25:00|1920.4|1917.4|1920.4|1917.4|1923.4|1920.4|1920.2|1917.2|97
1648632600000|2022-03-30 09:30:00|1920.2|1917.2|1921.9|1918.9|1922.2|1919.2|1920.2|1917.2|58
1648632900000|2022-03-30 09:35:00|1921.7|1918.7|1920.9|1917.9|1921.9|1918.9|1920.9|1917.9|34
1648633200000|2022-03-30 09:40:00|1921.2|1918.2|1921.9|1918.9|1921.9|1918.9|1921.2|1918.2|28
1648633500000|2022-03-30 09:45:00|1921.2|1918.2|1921.9|1918.9|1921.9|1918.9|1920.9|1917.9|41
1648633800000|2022-03-30 09:50:00|1922.2|1919.2|1920.9|1917.9|1922.4|1919.4|1920.2|1917.2|76
1648634100000|2022-03-30 09:55:00|1921.9|1918.9|1920.4|1917.4|1921.9|1918.9|1920.2|1917.2|73
1648634400000|2022-03-30 10:00:00|1920.9|1917.9|1919|1916|1923.2|1920.2|1918.7|1915.7|117
1648634700000|2022-03-30 10:05:00|1918.7|1915.7|1919.4|1916.4|1920.4|1917.4|1918|1915|159
1648635000000|2022-03-30 10:10:00|1919|1916|1920.7|1917.7|1920.7|1917.7|1918|1915|58
1648635300000|2022-03-30 10:15:00|1920.4|1917.4|1920.7|1917.7|1920.7|1917.7|1919.4|1916.4|147
1648635600000|2022-03-30 10:20:00|1920.4|1917.4|1918|1915|1921.7|1918.7|1918|1915|176
1648635900000|2022-03-30 10:25:00|||||||||22
1648636200000|2022-03-30 10:30:00|1918.2|1915.2|1918|1915|1919|1916|1918|1915|69
1648636500000|2022-03-30 10:35:00|1919|1916|1919|1916|1919|1916|1918|1915|41
1648636800000|2022-03-30 10:40:00|1920|1917|1920|1917|1920.5|1917.5|1919|1916|93
1648637100000|2022-03-30 10:45:00|1920.2|1917.2|1921|1918|1921|1918|1920.2|1917.2|30
1648637400000|2022-03-30 10:50:00|1920|1917|1921|1918|1921|1918|1920|1917|43
1648637700000|2022-03-30 10:55:00|1920.7|1917.7|1923.6|1920.6|1924|1921|1920|1917|448
1648638000000|2022-03-30 11:00:00|1923.9|1920.9|1922.4|1919.4|1924.4|1921.4|1921.4|1918.4|79
1648638300000|2022-03-30 11:05:00|1922.7|1919.7|1923.7|1920.7|1924.4|1921.4|1922.4|1919.4|24
1648638600000|2022-03-30 11:10:00|1923.9|1920.9|1924.4|1921.4|1925.1|1922.1|1923.4|1920.4|217
1648638900000|2022-03-30 11:15:00|1923.1|1920.1|1923.9|1920.9|1923.9|1920.9|1922.4|1919.4|14
1648639200000|2022-03-30 11:20:00|1924.1|1921.1|1921.4|1918.4|1924.1|1921.1|1920.4|1917.4|69
1648639500000|2022-03-30 11:25:00|1921.7|1918.7|1919.4|1916.4|1922.1|1919.1|1919.4|1916.4|16
1648639800000|2022-03-30 11:30:00|1920.4|1917.4|1920.4|1917.4|1920.4|1917.4|1918.4|1915.4|14
1648640100000|2022-03-30 11:35:00|1918.4|1915.4|1919.4|1916.4|1919.4|1916.4|1918|1915|66
1648640400000|2022-03-30 11:40:00|1919.7|1916.7|1920.4|1917.4|1920.4|1917.4|1919.4|1916.4|24
1648640700000|2022-03-30 11:45:00|1920.1|1917.1|1919.4|1916.4|1920.1|1917.1|1918.4|1915.4|31
1648641000000|2022-03-30 11:50:00|1919.6|1916.6|1920.6|1917.6|1921.4|1918.4|1919.4|1916.4|34
1648641300000|2022-03-30 11:55:00|1920.4|1917.4|1921.4|1918.4|1922.1|1919.1|1920.1|1917.1|33
1648641600000|2022-03-30 12:00:00|1921.1|1918.1|1924.4|1921.4|1924.4|1921.4|1921.1|1918.1|104
1648641900000|2022-03-30 12:05:00|1925.1|1922.1|1921.9|1918.9|1925.1|1922.1|1919.9|1916.9|208
1648642200000|2022-03-30 12:10:00|1922.3|1919.3|1927.6|1924.6|1928.3|1925.3|1921.9|1918.9|498
1648642500000|2022-03-30 12:15:00|1927.8|1924.8|1928.6|1925.6|1930.3|1927.3|1927.3|1924.3|246
1648642800000|2022-03-30 12:20:00|1928.3|1925.3|1930.9|1927.9|1930.9|1927.9|1927.3|1924.3|223
1648643100000|2022-03-30 12:25:00|1931.3|1928.3|1933.9|1930.9|1933.9|1930.9|1931.3|1928.3|335
1648643400000|2022-03-30 12:30:00|1934.6|1931.6|1930.4|1927.4|1934.9|1931.9|1930.4|1927.4|482
1648643700000|2022-03-30 12:35:00|1930.9|1927.9|1932.4|1929.4|1932.9|1929.9|1930.9|1927.9|158
1648644000000|2022-03-30 12:40:00|1931.4|1928.4|1931.6|1928.6|1932.4|1929.4|1931.1|1928.1|186
1648644300000|2022-03-30 12:45:00|1931.4|1928.4|1929.4|1926.4|1932.9|1929.9|1929.4|1926.4|350
1648644600000|2022-03-30 12:50:00|1929|1926|1929|1926|1930.4|1927.4|1928|1925|371
1648644900000|2022-03-30 12:55:00|1928.7|1925.7|1934|1931|1934|1931|1928.7|1925.7|507
1648645200000|2022-03-30 13:00:00|1934.4|1931.4|1933.9|1930.9|1934.9|1931.9|1933.4|1930.4|722
1648645500000|2022-03-30 13:05:00|1932.9|1929.9|1933.9|1930.9|1933.9|1930.9|1931.4|1928.4|237
1648645800000|2022-03-30 13:10:00|1934.9|1931.9|1934.8|1931.8|1934.9|1931.9|1933.8|1930.8|268
1648646100000|2022-03-30 13:15:00|1935.3|1932.3|1938.7|1935.7|1938.7|1935.7|1935.3|1932.3|1084
1648646400000|2022-03-30 13:20:00|1939|1936|1940.3|1937.3|1941.7|1938.7|1938.7|1935.7|811
1648646700000|2022-03-30 13:25:00|1940.7|1937.7|1938.6|1935.6|1940.7|1937.7|1937.6|1934.6|486
1648647000000|2022-03-30 13:30:00|1939|1936|1941.3|1938.3|1941.6|1938.6|1937.8|1934.8|616
1648647300000|2022-03-30 13:35:00|1941.5|1938.5|1941.6|1938.6|1942.3|1939.3|1940.3|1937.3|486
1648647600000|2022-03-30 13:40:00|1941.8|1938.8|1942.8|1939.8|1943.3|1940.3|1941.3|1938.3|560
1648647900000|2022-03-30 13:45:00|1943.3|1940.3|1943.3|1940.3|1943.6|1940.6|1941.8|1938.8|302
1648648200000|2022-03-30 13:50:00|1943.8|1940.8|1944.8|1941.8|1945.3|1942.3|1943.8|1940.8|757
1648648500000|2022-03-30 13:55:00|1944.6|1941.6|1942.3|1939.3|1945.3|1942.3|1942.3|1939.3|428
1648648800000|2022-03-30 14:00:00|1943.3|1940.3|1943.6|1940.6|1943.8|1940.8|1941.6|1938.6|492
1648649100000|2022-03-30 14:05:00|1943.3|1940.3|1943.3|1940.3|1944.3|1941.3|1943.3|1940.3|297
1648649400000|2022-03-30 14:10:00|1942.6|1939.6|1942.3|1939.3|1944.3|1941.3|1941.8|1938.8|483
1648649700000|2022-03-30 14:15:00|1942.8|1939.8|1944.3|1941.3|1944.3|1941.3|1942.3|1939.3|130
1648650000000|2022-03-30 14:20:00|1945.3|1942.3|1945.3|1942.3|1945.3|1942.3|1945.3|1942.3|243
1648650300000|2022-03-30 14:25:00|1944.6|1941.6|1944.3|1941.3|1945.3|1942.3|1944.3|1941.3|212
1648650600000|2022-03-30 14:30:00|1943.3|1940.3|1942.3|1939.3|1943.3|1940.3|1942.3|1939.3|366
1648650900000|2022-03-30 14:35:00|1943.3|1940.3|1944.8|1941.8|1944.8|1941.8|1943.3|1940.3|330
1648651200000|2022-03-30 14:40:00|1945.3|1942.3|1947.3|1944.3|1947.3|1944.3|1944.8|1941.8|442
1648651500000|2022-03-30 14:45:00|1946.8|1943.8|1948.3|1945.3|1948.3|1945.3|1946.8|1943.8|673
1648651800000|2022-03-30 14:50:00|1948.7|1945.7|1948.7|1945.7|1949.3|1946.3|1948.7|1945.7|229
1648652100000|2022-03-30 14:55:00|1948|1945|1950.7|1947.7|1950.7|1947.7|1947.7|1944.7|826
1648652400000|2022-03-30 15:00:00|1951.2|1948.2|1952.2|1949.2|1952.4|1949.4|1951.2|1948.2|698
1648652700000|2022-03-30 15:05:00|1950.7|1947.7|1949.7|1946.7|1951.2|1948.2|1948.7|1945.7|893
1648653000000|2022-03-30 15:10:00|1949.4|1946.4|1949.7|1946.7|1950.2|1947.2|1949.4|1946.4|280
1648653300000|2022-03-30 15:15:00|1949.4|1946.4|1948.7|1945.7|1949.7|1946.7|1948.4|1945.4|315
1648653600000|2022-03-30 15:20:00|1948.2|1945.2|1946.7|1943.7|1949.2|1946.2|1946.7|1943.7|464
1648653900000|2022-03-30 15:25:00|1947.7|1944.7|1948.7|1945.7|1948.7|1945.7|1947.7|1944.7|322
1648654200000|2022-03-30 15:30:00|1949.7|1946.7|1949.7|1946.7|1949.7|1946.7|1949.7|1946.7|99
1648654500000|2022-03-30 15:35:00|1950|1947|1949.7|1946.7|1950|1947|1949.7|1946.7|155
1648654800000|2022-03-30 15:40:00|||||||||181
1648655100000|2022-03-30 15:45:00|1948.7|1945.7|1948.7|1945.7|1948.7|1945.7|1947.7|1944.7|244
1648655400000|2022-03-30 15:50:00|1949|1946|1947.7|1944.7|1949.7|1946.7|1947.7|1944.7|154
1648655700000|2022-03-30 15:55:00|1947.1|1944.1|1944.5|1941.5|1947.1|1944.1|1943.8|1940.8|269
1648656000000|2022-03-30 16:00:00|1944.8|1941.8|1943.8|1940.8|1945.8|1942.8|1942.8|1939.8|237
1648656300000|2022-03-30 16:05:00|1944|1941|1944.5|1941.5|1946.3|1943.3|1943.8|1940.8|243
1648656600000|2022-03-30 16:10:00|1944.8|1941.8|1943.8|1940.8|1945.3|1942.3|1943.8|1940.8|285
1648656900000|2022-03-30 16:15:00|1944.3|1941.3|1943.8|1940.8|1944.8|1941.8|1943.8|1940.8|271
1648657200000|2022-03-30 16:20:00|1944.8|1941.8|1943.8|1940.8|1944.8|1941.8|1942.5|1939.5|256
1648657500000|2022-03-30 16:25:00|1942.8|1939.8|1944.5|1941.5|1944.8|1941.8|1942.8|1939.8|226
1648657800000|2022-03-30 16:30:00|1944.8|1941.8|1946.5|1943.5|1947.3|1944.3|1944.5|1941.5|448
1648658100000|2022-03-30 16:35:00|1946.8|1943.8|1945.8|1942.8|1947.3|1944.3|1944.8|1941.8|445
1648658400000|2022-03-30 16:40:00|1945.4|1942.4|1945.4|1942.4|1946.1|1943.1|1945.1|1942.1|218
1648658700000|2022-03-30 16:45:00|1945.1|1942.1|1945.8|1942.8|1946.1|1943.1|1945.1|1942.1|328
1648659000000|2022-03-30 16:50:00|1946.3|1943.3|1941.4|1938.4|1946.3|1943.3|1940.1|1937.1|2274
1648659300000|2022-03-30 16:55:00|1941.1|1938.1|1941.9|1938.9|1944.8|1941.8|1940.8|1937.8|874
1648711800000|2022-03-31 07:30:00|1922|1919|1923|1920|1927.3|1924.3|1919.3|1916.3|675
1648712100000|2022-03-31 07:35:00|1923.6|1920.6|1926|1923|1926|1923|1921.5|1918.5|208
1648712400000|2022-03-31 07:40:00|1926.5|1923.5|1927|1924|1927.3|1924.3|1924.3|1921.3|456
1648712700000|2022-03-31 07:45:00|1926.7|1923.7|1929|1926|1929.7|1926.7|1925.7|1922.7|230
1648713000000|2022-03-31 07:50:00|1928.7|1925.7|1928.7|1925.7|1931.7|1928.7|1928|1925|176
1648713300000|2022-03-31 07:55:00|1929|1926|1928.5|1925.5|1929|1926|1927.2|1924.2|132
1648713600000|2022-03-31 08:00:00|1928.7|1925.7|1928.7|1925.7|1929.3|1926.3|1928.3|1925.3|27
1648713900000|2022-03-31 08:05:00|1929|1926|1931|1928|1931|1928|1928.7|1925.7|31
1648714200000|2022-03-31 08:10:00|1931.2|1928.2|1931.7|1928.7|1934|1931|1931.2|1928.2|61
1648714500000|2022-03-31 08:15:00|1932|1929|1930.3|1927.3|1932.7|1929.7|1930.3|1927.3|17
1648714800000|2022-03-31 08:20:00|1930.5|1927.5|1931.5|1928.5|1931.7|1928.7|1929|1926|169
1648715100000|2022-03-31 08:25:00|1931.7|1928.7|1931|1928|1932|1929|1930.7|1927.7|86
1648715400000|2022-03-31 08:30:00|1931.5|1928.5|1927|1924|1932|1929|1927|1924|155
1648715700000|2022-03-31 08:35:00|1926.7|1923.7|1926|1923|1926.7|1923.7|1923.8|1920.8|208
1648716000000|2022-03-31 08:40:00|1926.2|1923.2|1925|1922|1928.2|1925.2|1925|1922|70
1648716300000|2022-03-31 08:45:00|1925.3|1922.3|1929.1|1926.1|1929.1|1926.1|1925|1922|648
1648716600000|2022-03-31 08:50:00|1930.1|1927.1|1930.1|1927.1|1931.8|1928.8|1930.1|1927.1|76
1648716900000|2022-03-31 08:55:00|1930.3|1927.3|1930.6|1927.6|1931.8|1928.8|1930.1|1927.1|29
1648717200000|2022-03-31 09:00:00|1930.8|1927.8|1932.6|1929.6|1932.6|1929.6|1929.3|1926.3|160
1648717500000|2022-03-31 09:05:00|1932.8|1929.8|1933.6|1930.6|1933.6|1930.6|1932.8|1929.8|27
1648717800000|2022-03-31 09:10:00|1932.6|1929.6|1932.8|1929.8|1933.6|1930.6|1932.5|1929.5|34
1648718100000|2022-03-31 09:15:00|1932.5|1929.5|1933.5|1930.5|1933.8|1930.8|1931.1|1928.1|64
1648718400000|2022-03-31 09:20:00|1933.1|1930.1|1930.8|1927.8|1933.5|1930.5|1930.8|1927.8|72
1648718700000|2022-03-31 09:25:00|1931.1|1928.1|1931.1|1928.1|1931.5|1928.5|1931.1|1928.1|68
1648719000000|2022-03-31 09:30:00|1929.1|1926.1|1929.5|1926.5|1930.1|1927.1|1928.1|1925.1|193
1648719300000|2022-03-31 09:35:00|1929.3|1926.3|1932.1|1929.1|1932.1|1929.1|1928.8|1925.8|48
1648719600000|2022-03-31 09:40:00|1931.5|1928.5|1932.1|1929.1|1933.3|1930.3|1931.1|1928.1|447
1648719900000|2022-03-31 09:45:00|1931.4|1928.4|1931.1|1928.1|1931.6|1928.6|1931.1|1928.1|23
1648720200000|2022-03-31 09:50:00|1931.4|1928.4|1932.1|1929.1|1932.1|1929.1|1931.1|1928.1|16
1648720500000|2022-03-31 09:55:00|1931.9|1928.9|1930.4|1927.4|1932.1|1929.1|1930.1|1927.1|30
1648720800000|2022-03-31 10:00:00|1928.7|1925.7|1930.1|1927.1|1930.1|1927.1|1928.4|1925.4|39
1648721100000|2022-03-31 10:05:00|1930.3|1927.3|1930.4|1927.4|1930.9|1927.9|1929.4|1926.4|41
1648721400000|2022-03-31 10:10:00|1929.9|1926.9|1931.9|1928.9|1931.9|1928.9|1929.4|1926.4|34
1648721700000|2022-03-31 10:15:00|1931.7|1928.7|1931.7|1928.7|1931.7|1928.7|1930.7|1927.7|28
1648722000000|2022-03-31 10:20:00|1931.1|1928.1|1930.7|1927.7|1931.7|1928.7|1930.7|1927.7|40
1648722300000|2022-03-31 10:25:00|1930.4|1927.4|1930.7|1927.7|1930.7|1927.7|1929.7|1926.7|64
1648722600000|2022-03-31 10:30:00|1930.4|1927.4|1930.7|1927.7|1930.7|1927.7|1928.7|1925.7|26
1648722900000|2022-03-31 10:35:00|1930.4|1927.4|1929.4|1926.4|1930.7|1927.7|1928.7|1925.7|295
1648723200000|2022-03-31 10:40:00|1928.7|1925.7|1925.4|1922.4|1928.7|1925.7|1925.1|1922.1|184
1648723500000|2022-03-31 10:45:00|1925.1|1922.1|1925.7|1922.7|1925.7|1922.7|1924.7|1921.7|376
1648723800000|2022-03-31 10:50:00|1925.4|1922.4|1924.7|1921.7|1925.4|1922.4|1924.7|1921.7|22
1648724100000|2022-03-31 10:55:00|1925.1|1922.1|1925.9|1922.9|1925.9|1922.9|1922.9|1919.9|130
1648724400000|2022-03-31 11:00:00|1926.1|1923.1|1929.1|1926.1|1929.6|1926.6|1925.4|1922.4|247
1648724700000|2022-03-31 11:05:00|1928.6|1925.6|1927.1|1924.1|1929.1|1926.1|1927.1|1924.1|34
1648725000000|2022-03-31 11:10:00|1927.4|1924.4|1929.1|1926.1|1929.6|1926.6|1927.4|1924.4|18
1648725300000|2022-03-31 11:15:00|1928.4|1925.4|1928.4|1925.4|1928.9|1925.9|1928.1|1925.1|7
1648725600000|2022-03-31 11:20:00|1928.1|1925.1|1927.7|1924.7|1928.5|1925.5|1926.7|1923.7|35
1648725900000|2022-03-31 11:25:00|1927.9|1924.9|1930.1|1927.1|1931.1|1928.1|1927.7|1924.7|63
1648726200000|2022-03-31 11:30:00|1930.7|1927.7|1931.1|1928.1|1931.1|1928.1|1930.4|1927.4|151
1648726500000|2022-03-31 11:35:00|||||||||33
1648726800000|2022-03-31 11:40:00|1931.7|1928.7|1932.1|1929.1|1932.1|1929.1|1931.1|1928.1|159
1648727100000|2022-03-31 11:45:00|1931.1|1928.1|1932.5|1929.5|1932.5|1929.5|1931.1|1928.1|247
1648727400000|2022-03-31 11:50:00|1932.8|1929.8|1931.1|1928.1|1932.8|1929.8|1931.1|1928.1|112
1648727700000|2022-03-31 11:55:00|1930.8|1927.8|1929.1|1926.1|1931.5|1928.5|1928.6|1925.6|148
1648728000000|2022-03-31 12:00:00|1929.5|1926.5|1931.1|1928.1|1931.5|1928.5|1929.1|1926.1|124
1648728300000|2022-03-31 12:05:00|1930.8|1927.8|1929.1|1926.1|1931.5|1928.5|1928.7|1925.7|554
1648728600000|2022-03-31 12:10:00|1929.4|1926.4|1929.7|1926.7|1930.9|1927.9|1928.7|1925.7|179
1648728900000|2022-03-31 12:15:00|1930.1|1927.1|1930.4|1927.4|1930.4|1927.4|1928.7|1925.7|158
1648729200000|2022-03-31 12:20:00|1930.7|1927.7|1929.7|1926.7|1931.1|1928.1|1929.1|1926.1|155
1648729500000|2022-03-31 12:25:00|1929.9|1926.9|1930.1|1927.1|1930.1|1927.1|1929.1|1926.1|77
1648729800000|2022-03-31 12:30:00|1929.7|1926.7|1930.1|1927.1|1930.1|1927.1|1929.4|1926.4|66
1648730100000|2022-03-31 12:35:00|1930.6|1927.6|1931.1|1928.1|1931.3|1928.3|1930.4|1927.4|305
1648730400000|2022-03-31 12:40:00|1931.6|1928.6|1932.7|1929.7|1932.7|1929.7|1931.4|1928.4|65
1648730700000|2022-03-31 12:45:00|1931.7|1928.7|1928.7|1925.7|1931.7|1928.7|1928.7|1925.7|207
1648731000000|2022-03-31 12:50:00|1928.9|1925.9|1928.7|1925.7|1928.9|1925.9|1928.7|1925.7|55
1648731300000|2022-03-31 12:55:00|1928.9|1925.9|1932.1|1929.1|1932.1|1929.1|1928.7|1925.7|150
1648731600000|2022-03-31 13:00:00|1932.8|1929.8|1939.5|1936.5|1940.5|1937.5|1932.8|1929.8|390
1648731900000|2022-03-31 13:05:00|1939.8|1936.8|1938.1|1935.1|1940.5|1937.5|1938.1|1935.1|202
1648732200000|2022-03-31 13:10:00|1937.8|1934.8|1938.1|1935.1|1939.5|1936.5|1937.1|1934.1|167
1648732500000|2022-03-31 13:15:00|1938.5|1935.5|1939.5|1936.5|1939.8|1936.8|1938.3|1935.3|118
1648732800000|2022-03-31 13:20:00|1939.8|1936.8|1939.1|1936.1|1940.1|1937.1|1938.8|1935.8|158
1648733100000|2022-03-31 13:25:00|1939.5|1936.5|1939.3|1936.3|1940.1|1937.1|1938.1|1935.1|207
1648733400000|2022-03-31 13:30:00|1939.6|1936.6|1944.5|1941.5|1944.5|1941.5|1939.1|1936.1|528
1648733700000|2022-03-31 13:35:00|1945.5|1942.5|1944.1|1941.1|1945.5|1942.5|1943.5|1940.5|414
1648734000000|2022-03-31 13:40:00|1944.3|1941.3|1944.1|1941.1|1945.5|1942.5|1944.1|1941.1|158
1648734300000|2022-03-31 13:45:00|1944.3|1941.3|1944.1|1941.1|1945.8|1942.8|1943.1|1940.1|365
1648734600000|2022-03-31 13:50:00|1943.8|1940.8|1942.1|1939.1|1944.5|1941.5|1941.3|1938.3|245
1648734900000|2022-03-31 13:55:00|1940.8|1937.8|1940.1|1937.1|1941.3|1938.3|1939.1|1936.1|192
1648735200000|2022-03-31 14:00:00|1940.5|1937.5|1939.1|1936.1|1941.8|1938.8|1939.1|1936.1|650
1648735500000|2022-03-31 14:05:00|1938.7|1935.7|1937.1|1934.1|1938.7|1935.7|1936.1|1933.1|343
1648735800000|2022-03-31 14:10:00|1936.7|1933.7|1936.1|1933.1|1936.8|1933.8|1935.1|1932.1|181
1648736100000|2022-03-31 14:15:00|1936.3|1933.3|1931.7|1928.7|1936.3|1933.3|1931.4|1928.4|299
1648736400000|2022-03-31 14:20:00|1932.1|1929.1|1932.1|1929.1|1932.1|1929.1|1930.4|1927.4|268
1648736700000|2022-03-31 14:25:00|1932.7|1929.7|1933.1|1930.1|1933.1|1930.1|1930.7|1927.7|119
1648737000000|2022-03-31 14:30:00|1932.9|1929.9|1934.4|1931.4|1934.4|1931.4|1932.7|1929.7|124
1648737300000|2022-03-31 14:35:00|1934.1|1931.1|1933.5|1930.5|1934.1|1931.1|1931.5|1928.5|726
1648737600000|2022-03-31 14:40:00|1933.8|1930.8|1933.1|1930.1|1934.1|1931.1|1933.1|1930.1|246
1648737900000|2022-03-31 14:45:00|1932.5|1929.5|1930.5|1927.5|1933.1|1930.1|1928.1|1925.1|499
1648738200000|2022-03-31 14:50:00|1930.1|1927.1|1928.8|1925.8|1930.1|1927.1|1926.8|1923.8|313
1648738500000|2022-03-31 14:55:00|1928.5|1925.5|1929.8|1926.8|1931.5|1928.5|1928.5|1925.5|165
1648738800000|2022-03-31 15:00:00|1929.5|1926.5|1928.1|1925.1|1929.8|1926.8|1926.8|1923.8|275
1648739100000|2022-03-31 15:05:00|1929.1|1926.1|1929.8|1926.8|1929.8|1926.8|1927.1|1924.1|134
1648739400000|2022-03-31 15:10:00|1930.3|1927.3|1930.5|1927.5|1930.5|1927.5|1929.5|1926.5|88
1648739700000|2022-03-31 15:15:00|1930.3|1927.3|1932.2|1929.2|1932.5|1929.5|1929.5|1926.5|847
1648740000000|2022-03-31 15:20:00|1931.2|1928.2|1933.5|1930.5|1933.5|1930.5|1930.5|1927.5|230
1648740300000|2022-03-31 15:25:00|1933.9|1930.9|1934.9|1931.9|1936.2|1933.2|1933.9|1930.9|363
1648740600000|2022-03-31 15:30:00|1934.5|1931.5|1937.9|1934.9|1938.3|1935.3|1933.7|1930.7|546
1648740900000|2022-03-31 15:35:00|1938.3|1935.3|1940|1937|1940.8|1937.8|1937.9|1934.9|1023
1648741200000|2022-03-31 15:40:00|1940.3|1937.3|1941.8|1938.8|1942.8|1939.8|1939.8|1936.8|359
1648741500000|2022-03-31 15:45:00|1942.3|1939.3|1942.8|1939.8|1943|1940|1941.8|1938.8|398
1648741800000|2022-03-31 15:50:00|1942|1939|1942.3|1939.3|1943.3|1940.3|1941.8|1938.8|404
1648742100000|2022-03-31 15:55:00|1941.8|1938.8|1940.5|1937.5|1941.8|1938.8|1940.3|1937.3|349
1648742400000|2022-03-31 16:00:00|1940.8|1937.8|1943.8|1940.8|1944.8|1941.8|1940.8|1937.8|524
1648742700000|2022-03-31 16:05:00|1943.3|1940.3|1942.8|1939.8|1943.8|1940.8|1941.8|1938.8|208
1648743000000|2022-03-31 16:10:00|1943.8|1940.8|1944|1941|1944.5|1941.5|1942.3|1939.3|218
1648743300000|2022-03-31 16:15:00|1943.8|1940.8|1943.8|1940.8|1944.8|1941.8|1942.3|1939.3|472
1648743600000|2022-03-31 16:20:00|1944.5|1941.5|1942.7|1939.7|1944.5|1941.5|1941.7|1938.7|296
1648743900000|2022-03-31 16:25:00|1942.3|1939.3|1934.7|1931.7|1942.3|1939.3|1933.7|1930.7|664
1648744200000|2022-03-31 16:30:00|1935|1932|1933.7|1930.7|1935|1932|1932.7|1929.7|349
1648744500000|2022-03-31 16:35:00|1933.5|1930.5|1935.2|1932.2|1936.2|1933.2|1933.5|1930.5|799
1648744800000|2022-03-31 16:40:00|1934.7|1931.7|1938.5|1935.5|1938.9|1935.9|1934.7|1931.7|1198
1648745100000|2022-03-31 16:45:00|1938.2|1935.2|1938.5|1935.5|1939.7|1936.7|1937.7|1934.7|228
1648745400000|2022-03-31 16:50:00|1938.7|1935.7|1941.7|1938.7|1942.7|1939.7|1937.5|1934.5|2926
1648745700000|2022-03-31 16:55:00|1941.5|1938.5|1943.9|1940.9|1944.9|1941.9|1941.5|1938.5|649
1648798200000|2022-04-01 07:30:00|1935.4|1932.4|1929.8|1926.8|1936.8|1933.8|1926.7|1923.7|1436
1648798500000|2022-04-01 07:35:00|1930.1|1927.1|1930.1|1927.1|1932.1|1929.1|1926.8|1923.8|179
1648798800000|2022-04-01 07:40:00|1930.4|1927.4|1931.4|1928.4|1932.4|1929.4|1930.4|1927.4|79
1648799100000|2022-04-01 07:45:00|1931.2|1928.2|1929.4|1926.4|1931.2|1928.2|1927.9|1924.9|100
1648799400000|2022-04-01 07:50:00|1928.4|1925.4|1928.4|1925.4|1928.8|1925.8|1927.4|1924.4|89
1648799700000|2022-04-01 07:55:00|1928.1|1925.1|1929.4|1926.4|1929.4|1926.4|1926.8|1923.8|85
1648800000000|2022-04-01 08:00:00|1929.6|1926.6|1931.4|1928.4|1931.4|1928.4|1929.4|1926.4|83
1648800300000|2022-04-01 08:05:00|1930.6|1927.6|1931.4|1928.4|1931.4|1928.4|1930.4|1927.4|31
1648800600000|2022-04-01 08:10:00|1931.6|1928.6|1931.8|1928.8|1931.8|1928.8|1930.8|1927.8|71
1648800900000|2022-04-01 08:15:00|1932.8|1929.8|1933.4|1930.4|1934.4|1931.4|1931.8|1928.8|48
1648801200000|2022-04-01 08:20:00|1932.4|1929.4|1934.4|1931.4|1934.4|1931.4|1931.9|1928.9|77
1648801500000|2022-04-01 08:25:00|1934.8|1931.8|1934.1|1931.1|1934.8|1931.8|1933.4|1930.4|31
1648801800000|2022-04-01 08:30:00|1934.4|1931.4|1934.4|1931.4|1935.4|1932.4|1933.4|1930.4|62
1648802100000|2022-04-01 08:35:00|1933.6|1930.6|1935.4|1932.4|1935.4|1932.4|1933.4|1930.4|357
1648802400000|2022-04-01 08:40:00|1934.4|1931.4|1934|1931|1934.4|1931.4|1934|1931|23
1648802700000|2022-04-01 08:45:00|1933.4|1930.4|1934|1931|1934.4|1931.4|1933.4|1930.4|32
1648803000000|2022-04-01 08:50:00|1934.4|1931.4|1935.9|1932.9|1936.4|1933.4|1934|1931|90
1648803300000|2022-04-01 08:55:00|1936.4|1933.4|1937.4|1934.4|1937.4|1934.4|1935.4|1932.4|58
1648803600000|2022-04-01 09:00:00|1937.7|1934.7|1938.4|1935.4|1938.4|1935.4|1937.4|1934.4|53
1648803900000|2022-04-01 09:05:00|1937.4|1934.4|1937.4|1934.4|1937.9|1934.9|1937.4|1934.4|85
1648804200000|2022-04-01 09:10:00|1937.7|1934.7|1938|1935|1938|1935|1937.7|1934.7|15
1648804500000|2022-04-01 09:15:00|1937.4|1934.4|1937.4|1934.4|1938|1935|1937|1934|63
1648804800000|2022-04-01 09:20:00|1937.2|1934.2|1939.8|1936.8|1939.8|1936.8|1937|1934|475
1648805100000|2022-04-01 09:25:00|1939.4|1936.4|1938.8|1935.8|1939.4|1936.4|1938.8|1935.8|30
1648805400000|2022-04-01 09:30:00|1939.6|1936.6|1937.4|1934.4|1939.8|1936.8|1937.4|1934.4|425
1648805700000|2022-04-01 09:35:00|1937|1934|1936.4|1933.4|1937.4|1934.4|1936.4|1933.4|14
1648806000000|2022-04-01 09:40:00|1937|1934|1938|1935|1938.8|1935.8|1936|1933|295
1648806300000|2022-04-01 09:45:00|1937.3|1934.3|1937|1934|1937.3|1934.3|1936|1933|31
1648806600000|2022-04-01 09:50:00|1937.3|1934.3|1936|1933|1937.8|1934.8|1934.8|1931.8|71
1648806900000|2022-04-01 09:55:00|1935.6|1932.6|1936|1933|1936|1933|1934|1931|107
1648807200000|2022-04-01 10:00:00|1936.3|1933.3|1935.6|1932.6|1936.3|1933.3|1935|1932|69
1648807500000|2022-04-01 10:05:00|1935.8|1932.8|1935.6|1932.6|1936|1933|1935.3|1932.3|44
1648807800000|2022-04-01 10:10:00|1936|1933|1939.6|1936.6|1939.6|1936.6|1936|1933|76
1648808100000|2022-04-01 10:15:00|1939|1936|1937.1|1934.1|1939.8|1936.8|1936.8|1933.8|214
1648808400000|2022-04-01 10:20:00|1936.7|1933.7|1936.7|1933.7|1936.7|1933.7|1936.1|1933.1|246
1648808700000|2022-04-01 10:25:00|1936.1|1933.1|1936.7|1933.7|1936.7|1933.7|1936.1|1933.1|55
1648809000000|2022-04-01 10:30:00|1937.7|1934.7|1938.7|1935.7|1938.7|1935.7|1936.7|1933.7|50
1648809300000|2022-04-01 10:35:00|1939.1|1936.1|1941.1|1938.1|1941.1|1938.1|1939.1|1936.1|275
1648809600000|2022-04-01 10:40:00|1940.1|1937.1|1942.1|1939.1|1942.1|1939.1|1940.1|1937.1|61
1648809900000|2022-04-01 10:45:00|1941.8|1938.8|1942.5|1939.5|1943.5|1940.5|1941.1|1938.1|345
1648810200000|2022-04-01 10:50:00|1942.8|1939.8|1940.1|1937.1|1943.1|1940.1|1940.1|1937.1|110
1648810500000|2022-04-01 10:55:00|1934.7|1931.7|1932.8|1929.8|1935.7|1932.7|1929.4|1926.4|408
1648810800000|2022-04-01 11:00:00|1933.1|1930.1|1933.1|1930.1|1933.8|1930.8|1932.8|1929.8|36
1648811100000|2022-04-01 11:05:00|1931.8|1928.8|1929.3|1926.3|1932.1|1929.1|1928.1|1925.1|174
1648811400000|2022-04-01 11:10:00|1929.5|1926.5|1927.1|1924.1|1931.5|1928.5|1927.1|1924.1|201
1648811700000|2022-04-01 11:15:00|1926.4|1923.4|1929.4|1926.4|1929.4|1926.4|1926.1|1923.1|194
1648812000000|2022-04-01 11:20:00|1928.7|1925.7|1927.4|1924.4|1929.1|1926.1|1926.4|1923.4|167
1648812300000|2022-04-01 11:25:00|1927.1|1924.1|1926.4|1923.4|1927.4|1924.4|1926.4|1923.4|144
1648812600000|2022-04-01 11:30:00|1926.7|1923.7|1925.7|1922.7|1926.7|1923.7|1925.7|1922.7|31
1648812900000|2022-04-01 11:35:00|1924.9|1921.9|1923|1920|1924.9|1921.9|1919.8|1916.8|1003
1648813200000|2022-04-01 11:40:00|1921.7|1918.7|1922.4|1919.4|1923|1920|1920.7|1917.7|288
1648813500000|2022-04-01 11:45:00|1922.1|1919.1|1923.1|1920.1|1923.8|1920.8|1921.9|1918.9|554
1648813800000|2022-04-01 11:50:00|1922.6|1919.6|1922.1|1919.1|1923.5|1920.5|1921.8|1918.8|64
1648814100000|2022-04-01 11:55:00|1921.8|1918.8|1922.1|1919.1|1923.5|1920.5|1920.1|1917.1|252
1648814400000|2022-04-01 12:00:00|1922.5|1919.5|1920.1|1917.1|1923.5|1920.5|1920.1|1917.1|222
1648814700000|2022-04-01 12:05:00|1919.8|1916.8|1923.9|1920.9|1924.5|1921.5|1919.8|1916.8|215
1648815000000|2022-04-01 12:10:00|1924.2|1921.2|1928.5|1925.5|1928.5|1925.5|1921.5|1918.5|450
1648815300000|2022-04-01 12:15:00|1928.2|1925.2|1929.6|1926.6|1929.9|1926.9|1927.5|1924.5|558
1648815600000|2022-04-01 12:20:00|1928.9|1925.9|1927.5|1924.5|1930.2|1927.2|1926.5|1923.5|274
1648815900000|2022-04-01 12:25:00|1928.2|1925.2|1929.5|1926.5|1929.9|1926.9|1928.2|1925.2|194
1648816200000|2022-04-01 12:30:00|1928.9|1925.9|1927.5|1924.5|1930.5|1927.5|1925.5|1922.5|394
1648816500000|2022-04-01 12:35:00|1927.1|1924.1|1928.5|1925.5|1928.5|1925.5|1925.5|1922.5|225
1648816800000|2022-04-01 12:40:00|1928.2|1925.2|1928.5|1925.5|1929.2|1926.2|1928.2|1925.2|204
1648817100000|2022-04-01 12:45:00|1927.5|1924.5|1924.5|1921.5|1928.2|1925.2|1924.5|1921.5|273
1648817400000|2022-04-01 12:50:00|1924.2|1921.2|1927.2|1924.2|1927.2|1924.2|1924.2|1921.2|477
1648817700000|2022-04-01 12:55:00|1926.9|1923.9|1925.5|1922.5|1927.2|1924.2|1924.5|1921.5|184
1648818000000|2022-04-01 13:00:00|1926.2|1923.2|1927.5|1924.5|1927.5|1924.5|1924.5|1921.5|252
1648818300000|2022-04-01 13:05:00|1926.5|1923.5|1927.5|1924.5|1927.5|1924.5|1926.5|1923.5|140
1648818600000|2022-04-01 13:10:00|1928.5|1925.5|1928.5|1925.5|1928.5|1925.5|1927.5|1924.5|339
1648818900000|2022-04-01 13:15:00|1928.1|1925.1|1929.5|1926.5|1929.9|1926.9|1927.5|1924.5|315
1648819200000|2022-04-01 13:20:00|1928.9|1925.9|1931.9|1928.9|1931.9|1928.9|1927.9|1924.9|256
1648819500000|2022-04-01 13:25:00|1931.5|1928.5|1932.2|1929.2|1932.2|1929.2|1930.5|1927.5|118
1648819800000|2022-04-01 13:30:00|1932.5|1929.5|1934.4|1931.4|1934.9|1931.9|1930.7|1927.7|345
1648820100000|2022-04-01 13:35:00|1934.2|1931.2|1929.7|1926.7|1934.2|1931.2|1929|1926|384
1648820400000|2022-04-01 13:40:00|1929.9|1926.9|1935.1|1932.1|1935.9|1932.9|1929.9|1926.9|296
1648820700000|2022-04-01 13:45:00|1934.9|1931.9|1931.5|1928.5|1935.6|1932.6|1931.5|1928.5|324
1648821000000|2022-04-01 13:50:00|1931.1|1928.1|1929.9|1926.9|1931.5|1928.5|1929.5|1926.5|545
1648821300000|2022-04-01 13:55:00|1930.1|1927.1|1936.9|1933.9|1936.9|1933.9|1930.1|1927.1|311
1648821600000|2022-04-01 14:00:00|1936.4|1933.4|1937.9|1934.9|1938.6|1935.6|1935.9|1932.9|652
1648821900000|2022-04-01 14:05:00|1936.9|1933.9|1936.9|1933.9|1939.3|1936.3|1936.1|1933.1|1605
1648822200000|2022-04-01 14:10:00|1937.2|1934.2|1934.9|1931.9|1938.6|1935.6|1934.9|1931.9|469
1648822500000|2022-04-01 14:15:00|1934.7|1931.7|1933.6|1930.6|1934.9|1931.9|1932.9|1929.9|344
1648822800000|2022-04-01 14:20:00|1933.3|1930.3|1932.9|1929.9|1935.3|1932.3|1932.9|1929.9|247
1648823100000|2022-04-01 14:25:00|1933.6|1930.6|1932.9|1929.9|1933.9|1930.9|1931.9|1928.9|278
1648823400000|2022-04-01 14:30:00|1932.3|1929.3|1934.3|1931.3|1934.3|1931.3|1932.3|1929.3|317
1648823700000|2022-04-01 14:35:00|1934.6|1931.6|1936.3|1933.3|1937.3|1934.3|1934.6|1931.6|257
1648824000000|2022-04-01 14:40:00|1937.3|1934.3|1939.7|1936.7|1939.7|1936.7|1937.3|1934.3|422
1648824300000|2022-04-01 14:45:00|1939.3|1936.3|1939.3|1936.3|1940.3|1937.3|1939.3|1936.3|432
1648824600000|2022-04-01 14:50:00|1938.9|1935.9|1938.3|1935.3|1938.9|1935.9|1938.3|1935.3|181
1648824900000|2022-04-01 14:55:00|1937.3|1934.3|1937.3|1934.3|1938.3|1935.3|1936.3|1933.3|292
1648825200000|2022-04-01 15:00:00|1937.9|1934.9|1936.3|1933.3|1938.3|1935.3|1934.9|1931.9|334
1648825500000|2022-04-01 15:05:00|1936.6|1933.6|1937|1934|1938|1935|1936.3|1933.3|559
1648825800000|2022-04-01 15:10:00|1937.3|1934.3|1938.3|1935.3|1938.3|1935.3|1937.3|1934.3|266
1648826100000|2022-04-01 15:15:00|1937.6|1934.6|1935.9|1932.9|1938.3|1935.3|1935.9|1932.9|497
1648826400000|2022-04-01 15:20:00|1936.6|1933.6|1938.6|1935.6|1938.6|1935.6|1936.6|1933.6|179
1648826700000|2022-04-01 15:25:00|1938.3|1935.3|1937.9|1934.9|1938.9|1935.9|1937.9|1934.9|231
1648827000000|2022-04-01 15:30:00|1938.3|1935.3|1936.9|1933.9|1938.9|1935.9|1936.9|1933.9|233
1648827300000|2022-04-01 15:35:00|1936.5|1933.5|1934.9|1931.9|1936.5|1933.5|1934.6|1931.6|208
1648827600000|2022-04-01 15:40:00|1934.6|1931.6|1931.9|1928.9|1934.9|1931.9|1930.9|1927.9|308
1648827900000|2022-04-01 15:45:00|1930.9|1927.9|1928.9|1925.9|1931.9|1928.9|1927.9|1924.9|359
1648828200000|2022-04-01 15:50:00|1929.2|1926.2|1927.9|1924.9|1929.9|1926.9|1927.9|1924.9|213
1648828500000|2022-04-01 15:55:00|1928.9|1925.9|1928.9|1925.9|1929.3|1926.3|1928.9|1925.9|197
1648828800000|2022-04-01 16:00:00|1927.9|1924.9|1927.9|1924.9|1928.9|1925.9|1927.9|1924.9|288
1648829100000|2022-04-01 16:05:00|1928.9|1925.9|1929.9|1926.9|1930.9|1927.9|1928.9|1925.9|391
1648829400000|2022-04-01 16:10:00|1929.6|1926.6|1929.9|1926.9|1931.1|1928.1|1929.6|1926.6|185
1648829700000|2022-04-01 16:15:00|1930.9|1927.9|1931.6|1928.6|1931.6|1928.6|1930.9|1927.9|163
1648830000000|2022-04-01 16:20:00|1931.9|1928.9|1929.3|1926.3|1932.3|1929.3|1929.3|1926.3|345
1648830300000|2022-04-01 16:25:00|1930.3|1927.3|1930.9|1927.9|1931.3|1928.3|1930.3|1927.3|260
1648830600000|2022-04-01 16:30:00|1929.9|1926.9|1927.9|1924.9|1931.3|1928.3|1926.9|1923.9|621
1648830900000|2022-04-01 16:35:00|1928.9|1925.9|1926.9|1923.9|1928.9|1925.9|1925.9|1922.9|247
1648831200000|2022-04-01 16:40:00|1926.6|1923.6|1926.9|1923.9|1927.6|1924.6|1926.3|1923.3|253
1648831500000|2022-04-01 16:45:00|1925.9|1922.9|1925.6|1922.6|1926.9|1923.9|1924.6|1921.6|1358
1648831800000|2022-04-01 16:50:00|1925.9|1922.9|1929.3|1926.3|1930.3|1927.3|1922.9|1919.9|2662
1648832100000|2022-04-01 16:55:00|1930.3|1927.3|1925.7|1922.7|1931.3|1928.3|1924.7|1921.7|1280
1649057400000|2022-04-04 07:30:00|1929.4|1926.4|1932.2|1929.2|1933.9|1930.9|1928.9|1925.9|462
1649057700000|2022-04-04 07:35:00|1932.5|1929.5|1936.2|1933.2|1936.9|1933.9|1932.5|1929.5|192
1649058000000|2022-04-04 07:40:00|1936.7|1933.7|1936.2|1933.2|1937.2|1934.2|1935.2|1932.2|248
1649058300000|2022-04-04 07:45:00|1935.8|1932.8|1937|1934|1937|1934|1934.9|1931.9|187
1649058600000|2022-04-04 07:50:00|1937.5|1934.5|1937.5|1934.5|1938.9|1935.9|1937.5|1934.5|132
1649058900000|2022-04-04 07:55:00|1938.2|1935.2|1938.9|1935.9|1938.9|1935.9|1938.2|1935.2|64
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1939.7|1936.7|1940.9|1937.9|1938.9|1935.9|354
1649059500000|2022-04-04 08:05:00|1939.9|1936.9|1940.9|1937.9|1940.9|1937.9|1939.9|1936.9|47
1649059800000|2022-04-04 08:10:00|1941.2|1938.2|1944.9|1941.9|1944.9|1941.9|1940.9|1937.9|536
1649060100000|2022-04-04 08:15:00|1945.2|1942.2|1943.9|1940.9|1945.5|1942.5|1942.5|1939.5|61
1649060400000|2022-04-04 08:20:00|1944.2|1941.2|1943.9|1940.9|1944.5|1941.5|1943.9|1940.9|40
1649060700000|2022-04-04 08:25:00|1944.2|1941.2|1941.5|1938.5|1944.5|1941.5|1940.5|1937.5|132
1649061000000|2022-04-04 08:30:00|1941.2|1938.2|1941.5|1938.5|1942.2|1939.2|1940.5|1937.5|54
1649061300000|2022-04-04 08:35:00|1940.8|1937.8|1941.2|1938.2|1941.5|1938.5|1940.5|1937.5|35
1649061600000|2022-04-04 08:40:00|1941.5|1938.5|1939.5|1936.5|1941.5|1938.5|1939.5|1936.5|37
1649061900000|2022-04-04 08:45:00|1939.7|1936.7|1940.8|1937.8|1940.8|1937.8|1939.7|1936.7|41
1649062200000|2022-04-04 08:50:00|1940.2|1937.2|1937.1|1934.1|1940.2|1937.2|1937.1|1934.1|406
1649062500000|2022-04-04 08:55:00|1936.8|1933.8|1938.5|1935.5|1938.5|1935.5|1936.8|1933.8|109
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1940.1|1937.1|1940.5|1937.5|1939.5|1936.5|58
1649063100000|2022-04-04 09:05:00|1939.8|1936.8|1939.5|1936.5|1940.5|1937.5|1939.5|1936.5|93
1649063400000|2022-04-04 09:10:00|1940.5|1937.5|1938.8|1935.8|1940.5|1937.5|1938.8|1935.8|154
1649063700000|2022-04-04 09:15:00|1939.1|1936.1|1937.3|1934.3|1939.3|1936.3|1936.9|1933.9|181
1649064000000|2022-04-04 09:20:00|1936.9|1933.9|1937.4|1934.4|1937.8|1934.8|1936.9|1933.9|25
1649064300000|2022-04-04 09:25:00|1936.8|1933.8|1936.8|1933.8|1937.3|1934.3|1936.8|1933.8|12
1649064600000|2022-04-04 09:30:00|||||||||19
1649064900000|2022-04-04 09:35:00|1936.3|1933.3|1937.8|1934.8|1938.1|1935.1|1935.8|1932.8|146
1649065200000|2022-04-04 09:40:00|1937.4|1934.4|1936.8|1933.8|1937.4|1934.4|1936.8|1933.8|66
1649065500000|2022-04-04 09:45:00|1935.8|1932.8|1937.1|1934.1|1937.4|1934.4|1933.8|1930.8|290
1649065800000|2022-04-04 09:50:00|1936.9|1933.9|1935.8|1932.8|1937.1|1934.1|1935.8|1932.8|59
1649066100000|2022-04-04 09:55:00|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|54
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1936.9|1933.9|1937.4|1934.4|1935.8|1932.8|88
1649066700000|2022-04-04 10:05:00|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|26
1649067000000|2022-04-04 10:10:00|||||||||26
1649067300000|2022-04-04 10:15:00|1937.4|1934.4|1938.1|1935.1|1938.1|1935.1|1937.4|1934.4|23
1649067600000|2022-04-04 10:20:00|1938.6|1935.6|1938.7|1935.7|1939.1|1936.1|1938.1|1935.1|71
1649067900000|2022-04-04 10:25:00|1938.4|1935.4|1938.1|1935.1|1938.4|1935.4|1937.4|1934.4|27
1649068200000|2022-04-04 10:30:00|1938.7|1935.7|1938.4|1935.4|1938.8|1935.8|1938.1|1935.1|30
1649068500000|2022-04-04 10:35:00|1939.1|1936.1|1939.1|1936.1|1939.1|1936.1|1938.4|1935.4|19
1649068800000|2022-04-04 10:40:00|1938.9|1935.9|1939.1|1936.1|1939.1|1936.1|1938.1|1935.1|24
1649069100000|2022-04-04 10:45:00|||||||||29
1649069400000|2022-04-04 10:50:00|||||||||79
1649069700000|2022-04-04 10:55:00|||||||||25
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1939.4|1936.4|1940.1|1937.1|1939.1|1936.1|153
1649070300000|2022-04-04 11:05:00|1939.1|1936.1|1939.1|1936.1|1939.9|1936.9|1939.1|1936.1|68
1649070600000|2022-04-04 11:10:00|1938.7|1935.7|1938.9|1935.9|1939.1|1936.1|1938.7|1935.7|30
1649070900000|2022-04-04 11:15:00|1939.1|1936.1|1940.1|1937.1|1940.1|1937.1|1939.1|1936.1|49
1649071200000|2022-04-04 11:20:00|1942.1|1939.1|1942.1|1939.1|1942.8|1939.8|1942.1|1939.1|108
1649071500000|2022-04-04 11:25:00|1942.5|1939.5|1940.9|1937.9|1942.5|1939.5|1940.7|1937.7|92
1649071800000|2022-04-04 11:30:00|1940.7|1937.7|1939.9|1936.9|1940.7|1937.7|1939.7|1936.7|19
1649072100000|2022-04-04 11:35:00|1939.7|1936.7|1941.1|1938.1|1941.1|1938.1|1939.7|1936.7|36
1649072400000|2022-04-04 11:40:00|1941.7|1938.7|1942.1|1939.1|1942.9|1939.9|1941.7|1938.7|180
1649072700000|2022-04-04 11:45:00|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|1942.7|1939.7|36
1649073000000|2022-04-04 11:50:00|||||||||5
1649073300000|2022-04-04 11:55:00|1944.1|1941.1|1943.7|1940.7|1944.7|1941.7|1943.7|1940.7|89
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1943.7|1940.7|1945.7|1942.7|1943.7|1940.7|475
1649073900000|2022-04-04 12:05:00|1944.1|1941.1|1945.1|1942.1|1945.1|1942.1|1943.4|1940.4|342
1649074200000|2022-04-04 12:10:00|||||||||331
1649074500000|2022-04-04 12:15:00|||||||||88
1649074800000|2022-04-04 12:20:00|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|88
1649075100000|2022-04-04 12:25:00|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|230
1649075400000|2022-04-04 12:30:00|||||||||144
1649075700000|2022-04-04 12:35:00|1943.1|1940.1|1947.1|1944.1|1947.1|1944.1|1943.1|1940.1|281
1649076000000|2022-04-04 12:40:00|1947.4|1944.4|1947.4|1944.4|1948.4|1945.4|1947.4|1944.4|689
1649076300000|2022-04-04 12:45:00|1948.1|1945.1|1948.8|1945.8|1948.8|1945.8|1948.1|1945.1|548
1649076600000|2022-04-04 12:50:00|1949.1|1946.1|1949.8|1946.8|1949.8|1946.8|1947.4|1944.4|277
1649076900000|2022-04-04 12:55:00|1950.1|1947.1|1954.8|1951.8|1956.1|1953.1|1950.1|1947.1|1484
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1954.8|1951.8|1955.8|1952.8|1953.8|1950.8|652
1649077500000|2022-04-04 13:05:00|1955.1|1952.1|1956.1|1953.1|1958.5|1955.5|1955.1|1952.1|1071
1649077800000|2022-04-04 13:10:00|1955.8|1952.8|1958.5|1955.5|1958.5|1955.5|1954.8|1951.8|268
1649078100000|2022-04-04 13:15:00|1957.5|1954.5|1958.1|1955.1|1958.5|1955.5|1956.5|1953.5|334
1649078400000|2022-04-04 13:20:00|1957.5|1954.5|1958.5|1955.5|1958.5|1955.5|1957.1|1954.1|240
1649078700000|2022-04-04 13:25:00|1959.5|1956.5|1959.1|1956.1|1961.5|1958.5|1959.1|1956.1|673
1649079000000|2022-04-04 13:30:00|1960.1|1957.1|1957.1|1954.1|1960.1|1957.1|1956.8|1953.8|403
1649079300000|2022-04-04 13:35:00|1956.8|1953.8|1958.8|1955.8|1959.5|1956.5|1956.5|1953.5|406
1649079600000|2022-04-04 13:40:00|1959.1|1956.1|1963.5|1960.5|1963.9|1960.9|1959.1|1956.1|451
1649079900000|2022-04-04 13:45:00|1963.7|1960.7|1961.9|1958.9|1963.9|1960.9|1961.9|1958.9|276
1649080200000|2022-04-04 13:50:00|1960.5|1957.5|1958.8|1955.8|1960.5|1957.5|1958.5|1955.5|1401
1649080500000|2022-04-04 13:55:00|1959.3|1956.3|1958.5|1955.5|1960.2|1957.2|1956.5|1953.5|732
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1960.5|1957.5|1961.5|1958.5|1958.1|1955.1|427
1649081100000|2022-04-04 14:05:00|1960.1|1957.1|1957.4|1954.4|1960.5|1957.5|1956.1|1953.1|408
1649081400000|2022-04-04 14:10:00|1957.6|1954.6|1958.7|1955.7|1960.4|1957.4|1957.6|1954.6|552
1649081700000|2022-04-04 14:15:00|1958.1|1955.1|1956.1|1953.1|1958.4|1955.4|1955.2|1952.2|578
1649082000000|2022-04-04 14:20:00|1955.9|1952.9|1953.4|1950.4|1956.1|1953.1|1951.1|1948.1|1644
1649082300000|2022-04-04 14:25:00|1953.8|1950.8|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|246
1649082600000|2022-04-04 14:30:00|1953.1|1950.1|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|109
1649082900000|2022-04-04 14:35:00|1954.1|1951.1|1958.1|1955.1|1958.1|1955.1|1953.8|1950.8|578
1649083200000|2022-04-04 14:40:00|1957.1|1954.1|1958.8|1955.8|1958.8|1955.8|1957.1|1954.1|266
1649083500000|2022-04-04 14:45:00|1957.4|1954.4|1958.8|1955.8|1958.8|1955.8|1957.4|1954.4|172
1649083800000|2022-04-04 14:50:00|1957.8|1954.8|1957.8|1954.8|1958.8|1955.8|1957.8|1954.8|356
1649084100000|2022-04-04 14:55:00|1957.4|1954.4|1953.4|1950.4|1957.8|1954.8|1953.4|1950.4|571
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1951.4|1948.4|1954.1|1951.1|1951.4|1948.4|494
1649084700000|2022-04-04 15:05:00|1950.8|1947.8|1952.4|1949.4|1952.4|1949.4|1950.1|1947.1|500
1649085000000|2022-04-04 15:10:00|1952.1|1949.1|1953.8|1950.8|1953.8|1950.8|1951.4|1948.4|242
1649085300000|2022-04-04 15:15:00|1954.8|1951.8|1954.8|1951.8|1954.8|1951.8|1953.8|1950.8|223
1649085600000|2022-04-04 15:20:00|1953.8|1950.8|1956.1|1953.1|1956.1|1953.1|1953.8|1950.8|338
1649085900000|2022-04-04 15:25:00|1956.4|1953.4|1955.4|1952.4|1956.8|1953.8|1955.1|1952.1|299
1649086200000|2022-04-04 15:30:00|1955.1|1952.1|1956.4|1953.4|1956.4|1953.4|1954.8|1951.8|178
1649086500000|2022-04-04 15:35:00|1956.1|1953.1|1956.1|1953.1|1956.8|1953.8|1955.1|1952.1|285
1649086800000|2022-04-04 15:40:00|1955.1|1952.1|1950.4|1947.4|1956.1|1953.1|1949.8|1946.8|439
1649087100000|2022-04-04 15:45:00|1949.4|1946.4|1950.4|1947.4|1951.1|1948.1|1948.4|1945.4|430
1649087400000|2022-04-04 15:50:00|1950.6|1947.6|1953.1|1950.1|1954.1|1951.1|1949.1|1946.1|956
1649087700000|2022-04-04 15:55:00|1952.9|1949.9|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|229
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1953.8|1950.8|1953.8|1950.8|1953.3|1950.3|134
1649088300000|2022-04-04 16:05:00|1953.4|1950.4|1950.9|1947.9|1953.4|1950.4|1950.4|1947.4|370
1649088600000|2022-04-04 16:10:00|1951.1|1948.1|1952.7|1949.7|1952.7|1949.7|1950.4|1947.4|232
1649088900000|2022-04-04 16:15:00|1953.7|1950.7|1951.7|1948.7|1953.7|1950.7|1951.7|1948.7|166
1649089200000|2022-04-04 16:20:00|1951.2|1948.2|1952.7|1949.7|1952.7|1949.7|1951.2|1948.2|590
1649089500000|2022-04-04 16:25:00|1952.1|1949.1|1953.1|1950.1|1953.1|1950.1|1951.4|1948.4|486
1649089800000|2022-04-04 16:30:00|1952.1|1949.1|1952.1|1949.1|1952.6|1949.6|1951.1|1948.1|437
1649090100000|2022-04-04 16:35:00|1951.1|1948.1|1953.1|1950.1|1953.1|1950.1|1951.1|1948.1|895
1649090400000|2022-04-04 16:40:00|1952.1|1949.1|1950.7|1947.7|1952.7|1949.7|1950.7|1947.7|486
1649090700000|2022-04-04 16:45:00|1952.1|1949.1|1951.7|1948.7|1954.4|1951.4|1951.7|1948.7|535
1649091000000|2022-04-04 16:50:00|1951.4|1948.4|1949.4|1946.4|1952.7|1949.7|1948.7|1945.7|4138
1649091300000|2022-04-04 16:55:00|1948.4|1945.4|1949.4|1946.4|1952.1|1949.1|1948.4|1945.4|988
1649143800000|2022-04-05 07:30:00|1954.2|1951.2|1958.2|1955.2|1958.2|1955.2|1954.2|1951.2|387
1649144100000|2022-04-05 07:35:00|1959.2|1956.2|1960.6|1957.6|1960.6|1957.6|1958.6|1955.6|698
1649144400000|2022-04-05 07:40:00|1961.2|1958.2|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|181
1649144700000|2022-04-05 07:45:00|1959.9|1956.9|1960.2|1957.2|1960.2|1957.2|1957.2|1954.2|250
1649145000000|2022-04-05 07:50:00|1960.6|1957.6|1961.9|1958.9|1961.9|1958.9|1960.2|1957.2|162
1649145300000|2022-04-05 07:55:00|1962.1|1959.1|1960.9|1957.9|1962.6|1959.6|1960.9|1957.9|104
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.6|1959.6|1962.6|1959.6|1961.2|1958.2|113
1649145900000|2022-04-05 08:05:00|1962.9|1959.9|1966.7|1963.7|1966.9|1963.9|1962.9|1959.9|1104
1649146200000|2022-04-05 08:10:00|1966.2|1963.2|1965.6|1962.6|1966.6|1963.6|1965.2|1962.2|347
1649146500000|2022-04-05 08:15:00|1966.4|1963.4|1965.6|1962.6|1966.6|1963.6|1965.6|1962.6|39
1649146800000|2022-04-05 08:20:00|1965.2|1962.2|1966.2|1963.2|1967.2|1964.2|1964.9|1961.9|266
1649147100000|2022-04-05 08:25:00|1965.6|1962.6|1964.5|1961.5|1965.6|1962.6|1964.2|1961.2|131
1649147400000|2022-04-05 08:30:00|1964.2|1961.2|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|144
1649147700000|2022-04-05 08:35:00|1963.5|1960.5|1964.9|1961.9|1964.9|1961.9|1963.5|1960.5|46
1649148000000|2022-04-05 08:40:00|1965.2|1962.2|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|17
1649148300000|2022-04-05 08:45:00|1965.5|1962.5|1965.5|1962.5|1965.9|1962.9|1965.5|1962.5|42
1649148600000|2022-04-05 08:50:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|35
1649148900000|2022-04-05 08:55:00|1965.5|1962.5|1962.9|1959.9|1965.9|1962.9|1962.9|1959.9|243
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1963.5|1960.5|1964.2|1961.2|1963.5|1960.5|81
1649149500000|2022-04-05 09:05:00|1963.7|1960.7|1964.9|1961.9|1965.9|1962.9|1963.7|1960.7|111
1649149800000|2022-04-05 09:10:00|1965.2|1962.2|1964.9|1961.9|1965.2|1962.2|1964.9|1961.9|25
1649150100000|2022-04-05 09:15:00|||||||||19
1649150400000|2022-04-05 09:20:00|||||||||18
1649150700000|2022-04-05 09:25:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|48
1649151000000|2022-04-05 09:30:00|1966.2|1963.2|1966.9|1963.9|1967|1964|1966.2|1963.2|54
1649151300000|2022-04-05 09:35:00|1965.9|1962.9|1964.9|1961.9|1965.9|1962.9|1964.5|1961.5|18
1649151600000|2022-04-05 09:40:00|1964.7|1961.7|1964.9|1961.9|1964.9|1961.9|1964.7|1961.7|24
1649151900000|2022-04-05 09:45:00|1964.5|1961.5|1961.5|1958.5|1964.5|1961.5|1961.5|1958.5|392
1649152200000|2022-04-05 09:50:00|1961.7|1958.7|1962.2|1959.2|1962.5|1959.5|1961.5|1958.5|18
1649152500000|2022-04-05 09:55:00|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|26
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1961.5|1958.5|1962.5|1959.5|1961.5|1958.5|157
1649153100000|2022-04-05 10:05:00|||||||||23
1649153400000|2022-04-05 10:10:00|1962.2|1959.2|1962.5|1959.5|1962.5|1959.5|1962.2|1959.2|43
1649153700000|2022-04-05 10:15:00|1963.2|1960.2|1963.9|1960.9|1963.9|1960.9|1963.2|1960.2|73
1649154000000|2022-04-05 10:20:00|1964.2|1961.2|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|113
1649154300000|2022-04-05 10:25:00|1964.2|1961.2|1963.5|1960.5|1964.7|1961.7|1963.5|1960.5|63
1649154600000|2022-04-05 10:30:00|1963.9|1960.9|1964.8|1961.8|1964.8|1961.8|1963.8|1960.8|81
1649154900000|2022-04-05 10:35:00|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|1965.2|1962.2|57
1649155200000|2022-04-05 10:40:00|1965.7|1962.7|1966.2|1963.2|1966.2|1963.2|1965.7|1962.7|81
1649155500000|2022-04-05 10:45:00|1965.8|1962.8|1965.8|1962.8|1966.3|1963.3|1965.8|1962.8|42
1649155800000|2022-04-05 10:50:00|1966.5|1963.5|1966.5|1963.5|1966.7|1963.7|1966.5|1963.5|19
1649156100000|2022-04-05 10:55:00|1966.8|1963.8|1967.2|1964.2|1967.5|1964.5|1966.8|1963.8|20
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1965.2|1962.2|1967.5|1964.5|1964.8|1961.8|103
1649156700000|2022-04-05 11:05:00|1964.8|1961.8|1964.2|1961.2|1964.8|1961.8|1963.5|1960.5|57
1649157000000|2022-04-05 11:10:00|1964.5|1961.5|1964.8|1961.8|1965.8|1962.8|1963.8|1960.8|71
1649157300000|2022-04-05 11:15:00|1965.2|1962.2|1963.5|1960.5|1965.2|1962.2|1963.2|1960.2|81
1649157600000|2022-04-05 11:20:00|1963.2|1960.2|1962.8|1959.8|1963.2|1960.2|1960.5|1957.5|172
1649157900000|2022-04-05 11:25:00|1962.5|1959.5|1963.2|1960.2|1963.8|1960.8|1962.5|1959.5|34
1649158200000|2022-04-05 11:30:00|1962.8|1959.8|1963.8|1960.8|1964.5|1961.5|1962.8|1959.8|25
1649158500000|2022-04-05 11:35:00|1964.2|1961.2|1964.2|1961.2|1964.2|1961.2|1963.8|1960.8|24
1649158800000|2022-04-05 11:40:00|1964.8|1961.8|1963.8|1960.8|1964.8|1961.8|1963.8|1960.8|61
1649159100000|2022-04-05 11:45:00|1963.5|1960.5|1961.8|1958.8|1963.5|1960.5|1961.8|1958.8|41
1649159400000|2022-04-05 11:50:00|1962.5|1959.5|1962.8|1959.8|1962.8|1959.8|1962.5|1959.5|38
1649159700000|2022-04-05 11:55:00|1963.2|1960.2|1964.2|1961.2|1964.8|1961.8|1962.8|1959.8|107
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1960.1|1957.1|1963.8|1960.8|1957.5|1954.5|2193
1649160300000|2022-04-05 12:05:00|1960.5|1957.5|1961.8|1958.8|1963.8|1960.8|1960.1|1957.1|337
1649160600000|2022-04-05 12:10:00|1962.1|1959.1|1964.1|1961.1|1965.5|1962.5|1961.8|1958.8|443
1649160900000|2022-04-05 12:15:00|1964.5|1961.5|1962.8|1959.8|1964.5|1961.5|1960.8|1957.8|627
1649161200000|2022-04-05 12:20:00|1963.8|1960.8|1964.8|1961.8|1965.1|1962.1|1963.8|1960.8|202
1649161500000|2022-04-05 12:25:00|1964.5|1961.5|1963.5|1960.5|1964.5|1961.5|1963.5|1960.5|83
1649161800000|2022-04-05 12:30:00|1964.1|1961.1|1962.5|1959.5|1964.5|1961.5|1962.5|1959.5|663
1649162100000|2022-04-05 12:35:00|1962.1|1959.1|1961.1|1958.1|1962.5|1959.5|1960.1|1957.1|466
1649162400000|2022-04-05 12:40:00|1961.5|1958.5|1961.8|1958.8|1962.8|1959.8|1961.1|1958.1|145
1649162700000|2022-04-05 12:45:00|1961.5|1958.5|1962.6|1959.6|1962.8|1959.8|1960.5|1957.5|619
1649163000000|2022-04-05 12:50:00|1962.5|1959.5|1960.8|1957.8|1962.8|1959.8|1960.5|1957.5|207
1649163300000|2022-04-05 12:55:00|1961.1|1958.1|1961.5|1958.5|1961.5|1958.5|1959.1|1956.1|168
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1960.5|1957.5|1962.1|1959.1|1959.5|1956.5|264
1649163900000|2022-04-05 13:05:00|1960.6|1957.6|1959.8|1956.8|1961.1|1958.1|1959.1|1956.1|182
1649164200000|2022-04-05 13:10:00|1959.6|1956.6|1959.5|1956.5|1961.1|1958.1|1959.5|1956.5|121
1649164500000|2022-04-05 13:15:00|1959.1|1956.1|1959.4|1956.4|1959.5|1956.5|1958.5|1955.5|157
1649164800000|2022-04-05 13:20:00|1959.8|1956.8|1958.4|1955.4|1960.8|1957.8|1958.4|1955.4|152
1649165100000|2022-04-05 13:25:00|1958.6|1955.6|1958.4|1955.4|1958.8|1955.8|1958.4|1955.4|86
1649165400000|2022-04-05 13:30:00|1958.8|1955.8|1960.1|1957.1|1960.8|1957.8|1958.4|1955.4|1380
1649165700000|2022-04-05 13:35:00|1960.4|1957.4|1962.4|1959.4|1962.4|1959.4|1960.1|1957.1|297
1649166000000|2022-04-05 13:40:00|1962.1|1959.1|1962.6|1959.6|1964.4|1961.4|1962.1|1959.1|356
1649166300000|2022-04-05 13:45:00|1962.8|1959.8|1961.1|1958.1|1962.8|1959.8|1959.8|1956.8|219
1649166600000|2022-04-05 13:50:00|1961.4|1958.4|1958.4|1955.4|1961.4|1958.4|1958.4|1955.4|1286
1649166900000|2022-04-05 13:55:00|1957.8|1954.8|1956.1|1953.1|1957.8|1954.8|1955.8|1952.8|508
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.8|1950.8|1956.4|1953.4|1952.4|1949.4|1781
1649167500000|2022-04-05 14:05:00|1953.4|1950.4|1950.1|1947.1|1953.4|1950.4|1946.8|1943.8|833
1649167800000|2022-04-05 14:10:00|1950.4|1947.4|1952.8|1949.8|1953.4|1950.4|1948.8|1945.8|868
1649168100000|2022-04-05 14:15:00|1953.1|1950.1|1952.4|1949.4|1953.1|1950.1|1950.4|1947.4|267
1649168400000|2022-04-05 14:20:00|1952.8|1949.8|1952.4|1949.4|1954.8|1951.8|1952.4|1949.4|237
1649168700000|2022-04-05 14:25:00|1953.1|1950.1|1955.6|1952.6|1955.8|1952.8|1953.1|1950.1|119
1649169000000|2022-04-05 14:30:00|1955.4|1952.4|1954.8|1951.8|1956.4|1953.4|1954.1|1951.1|432
1649169300000|2022-04-05 14:35:00|1954.6|1951.6|1953.4|1950.4|1954.6|1951.6|1952.4|1949.4|101
1649169600000|2022-04-05 14:40:00|1952.8|1949.8|1950.4|1947.4|1953.4|1950.4|1950.4|1947.4|223
1649169900000|2022-04-05 14:45:00|1951.1|1948.1|1954.1|1951.1|1954.6|1951.6|1950.1|1947.1|175
1649170200000|2022-04-05 14:50:00|1953.8|1950.8|1954.6|1951.6|1957.1|1954.1|1953.4|1950.4|532
1649170500000|2022-04-05 14:55:00|1954.9|1951.9|1953.4|1950.4|1955.4|1952.4|1953.4|1950.4|304
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1954.1|1951.1|1954.1|1951.1|1952.4|1949.4|1419
1649171100000|2022-04-05 15:05:00|1953.9|1950.9|1952.9|1949.9|1954.1|1951.1|1952.8|1949.8|785
1649171400000|2022-04-05 15:10:00|1952.8|1949.8|1949.8|1946.8|1953.1|1950.1|1948.9|1945.9|320
1649171700000|2022-04-05 15:15:00|1949.4|1946.4|1952.4|1949.4|1952.4|1949.4|1949.4|1946.4|359
1649172000000|2022-04-05 15:20:00|1952.1|1949.1|1952.7|1949.7|1953.7|1950.7|1950.7|1947.7|270
1649172300000|2022-04-05 15:25:00|1953.1|1950.1|1952.1|1949.1|1953.1|1950.1|1951.7|1948.7|142
1649172600000|2022-04-05 15:30:00|1952.4|1949.4|1955.1|1952.1|1955.1|1952.1|1951.7|1948.7|718
1649172900000|2022-04-05 15:35:00|1954.1|1951.1|1956.1|1953.1|1956.8|1953.8|1954.1|1951.1|197
1649173200000|2022-04-05 15:40:00|1955.1|1952.1|1954.1|1951.1|1955.1|1952.1|1953.3|1950.3|156
1649173500000|2022-04-05 15:45:00|1954.3|1951.3|1955.6|1952.6|1957.1|1954.1|1954.1|1951.1|211
1649173800000|2022-04-05 15:50:00|1955.1|1952.1|1955.6|1952.6|1956.4|1953.4|1955.1|1952.1|55
1649174100000|2022-04-05 15:55:00|1955.3|1952.3|1955.1|1952.1|1955.3|1952.3|1953.8|1950.8|67
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|159
1649174700000|2022-04-05 16:05:00|1953.1|1950.1|1955.4|1952.4|1955.4|1952.4|1952.7|1949.7|104
1649175000000|2022-04-05 16:10:00|1955.1|1952.1|1955.4|1952.4|1955.7|1952.7|1954.2|1951.2|86
1649175300000|2022-04-05 16:15:00|1955.2|1952.2|1955.1|1952.1|1956.1|1953.1|1955.1|1952.1|36
1649175600000|2022-04-05 16:20:00|1954.7|1951.7|1954.6|1951.6|1955.1|1952.1|1954.1|1951.1|113
1649175900000|2022-04-05 16:25:00|1954.7|1951.7|1954.1|1951.1|1954.7|1951.7|1953.1|1950.1|139
1649176200000|2022-04-05 16:30:00|1953.1|1950.1|1953.1|1950.1|1954.1|1951.1|1952.1|1949.1|238
1649176500000|2022-04-05 16:35:00|1953.2|1950.2|1955.1|1952.1|1955.1|1952.1|1953.1|1950.1|370
1649176800000|2022-04-05 16:40:00|1954.9|1951.9|1954.1|1951.1|1955.1|1952.1|1953.9|1950.9|266
1649177100000|2022-04-05 16:45:00|1953.9|1950.9|1953.7|1950.7|1954.1|1951.1|1952.9|1949.9|198
1649177400000|2022-04-05 16:50:00|1953.9|1950.9|1958.1|1955.1|1958.7|1955.7|1953.1|1950.1|2408
1649177700000|2022-04-05 16:55:00|1958.4|1955.4|1955.7|1952.7|1958.4|1955.4|1952.7|1949.7|1914
1649230200000|2022-04-06 07:30:00|1957.6|1954.6|1957.2|1954.2|1958.2|1955.2|1956.2|1953.2|220
1649230500000|2022-04-06 07:35:00|1956.7|1953.7|1956.2|1953.2|1956.7|1953.7|1956.2|1953.2|187
1649230800000|2022-04-06 07:40:00|1957.2|1954.2|1958.9|1955.9|1960.2|1957.2|1957.2|1954.2|567
1649231100000|2022-04-06 07:45:00|1958.4|1955.4|1961.6|1958.6|1962.6|1959.6|1958.4|1955.4|1252
1649231400000|2022-04-06 07:50:00|1961.9|1958.9|1961.6|1958.6|1962.7|1959.7|1961.6|1958.6|75
1649231700000|2022-04-06 07:55:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|354
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1963.2|1960.2|1963.6|1960.6|1961.6|1958.6|136
1649232300000|2022-04-06 08:05:00|1962.9|1959.9|1960.7|1957.7|1962.9|1959.9|1960.2|1957.2|81
1649232600000|2022-04-06 08:10:00|1960.4|1957.4|1960.4|1957.4|1961.4|1958.4|1960.2|1957.2|29
1649232900000|2022-04-06 08:15:00|1960.2|1957.2|1958.2|1955.2|1960.4|1957.4|1958.2|1955.2|75
1649233200000|2022-04-06 08:20:00|1958.4|1955.4|1959.7|1956.7|1959.7|1956.7|1958.2|1955.2|119
1649233500000|2022-04-06 08:25:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|37
1649233800000|2022-04-06 08:30:00|1959.6|1956.6|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|50
1649234100000|2022-04-06 08:35:00|1959.4|1956.4|1960.2|1957.2|1960.2|1957.2|1959.4|1956.4|21
1649234400000|2022-04-06 08:40:00|1959.2|1956.2|1958.2|1955.2|1959.2|1956.2|1958.2|1955.2|27
1649234700000|2022-04-06 08:45:00|1958.6|1955.6|1959.2|1956.2|1960.2|1957.2|1958.6|1955.6|158
1649235000000|2022-04-06 08:50:00|1958.2|1955.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|15
1649235300000|2022-04-06 08:55:00|1958.2|1955.2|1958.2|1955.2|1958.9|1955.9|1958.2|1955.2|37
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1961.2|1958.2|1961.2|1958.2|1958.6|1955.6|46
1649235900000|2022-04-06 09:05:00|1960.6|1957.6|1960.2|1957.2|1960.6|1957.6|1960.2|1957.2|26
1649236200000|2022-04-06 09:10:00|1959.9|1956.9|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|46
1649236500000|2022-04-06 09:15:00|1959.4|1956.4|1961.7|1958.7|1961.7|1958.7|1959.2|1956.2|785
1649236800000|2022-04-06 09:20:00|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|1960.2|1957.2|37
1649237100000|2022-04-06 09:25:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|74
1649237400000|2022-04-06 09:30:00|1961.9|1958.9|1962.6|1959.6|1962.6|1959.6|1961.9|1958.9|19
1649237700000|2022-04-06 09:35:00|1963.6|1960.6|1962.5|1959.5|1963.7|1960.7|1962.5|1959.5|56
1649238000000|2022-04-06 09:40:00|1962.9|1959.9|1962.2|1959.2|1963.5|1960.5|1962.2|1959.2|327
1649238300000|2022-04-06 09:45:00|1962.4|1959.4|1962.5|1959.5|1963.2|1960.2|1962.2|1959.2|49
1649238600000|2022-04-06 09:50:00|1962.2|1959.2|1964.5|1961.5|1964.5|1961.5|1962.2|1959.2|78
1649238900000|2022-04-06 09:55:00|1965.5|1962.5|1964|1961|1965.5|1962.5|1964|1961|116
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1964.9|1961.9|1964.9|1961.9|1964.4|1961.4|18
1649239500000|2022-04-06 10:05:00|1964.5|1961.5|1964.9|1961.9|1965.2|1962.2|1964.5|1961.5|21
1649239800000|2022-04-06 10:10:00|1964.5|1961.5|1963.2|1960.2|1964.5|1961.5|1963.2|1960.2|36
1649240100000|2022-04-06 10:15:00|1962.9|1959.9|1962.2|1959.2|1963.2|1960.2|1962.2|1959.2|79
1649240400000|2022-04-06 10:20:00|1962.4|1959.4|1962.2|1959.2|1962.4|1959.4|1962.2|1959.2|18
1649240700000|2022-04-06 10:25:00|1961.2|1958.2|1962.2|1959.2|1962.2|1959.2|1961.2|1958.2|50
1649241000000|2022-04-06 10:30:00|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|70
1649241300000|2022-04-06 10:35:00|||||||||25
1649241600000|2022-04-06 10:40:00|1962.9|1959.9|1960.2|1957.2|1963.2|1960.2|1960.2|1957.2|105
1649241900000|2022-04-06 10:45:00|1959.9|1956.9|1959.2|1956.2|1959.9|1956.9|1959.2|1956.2|128
1649242200000|2022-04-06 10:50:00|1958.2|1955.2|1954.2|1951.2|1958.2|1955.2|1954.2|1951.2|355
1649242500000|2022-04-06 10:55:00|1954.9|1951.9|1953|1950|1955.2|1952.2|1953|1950|85
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1953.2|1950.2|1953.2|1950.2|1952.2|1949.2|17
1649243100000|2022-04-06 11:05:00|1953.9|1950.9|1955.2|1952.2|1955.9|1952.9|1953.2|1950.2|45
1649243400000|2022-04-06 11:10:00|1955.5|1952.5|1953.9|1950.9|1955.5|1952.5|1953.9|1950.9|123
1649243700000|2022-04-06 11:15:00|1951.9|1948.9|1951.9|1948.9|1951.9|1948.9|1951.5|1948.5|76
1649244000000|2022-04-06 11:20:00|1951.5|1948.5|1952.5|1949.5|1952.7|1949.7|1951.5|1948.5|63
1649244300000|2022-04-06 11:25:00|1952.9|1949.9|1948.9|1945.9|1952.9|1949.9|1948.9|1945.9|192
1649244600000|2022-04-06 11:30:00|1947.9|1944.9|1950.5|1947.5|1950.9|1947.9|1947.9|1944.9|140
1649244900000|2022-04-06 11:35:00|1950.2|1947.2|1948|1945|1950.5|1947.5|1947.9|1944.9|79
1649245200000|2022-04-06 11:40:00|1948.2|1945.2|1948.5|1945.5|1950|1947|1948.2|1945.2|39
1649245500000|2022-04-06 11:45:00|1948.7|1945.7|1949.2|1946.2|1950.2|1947.2|1948.5|1945.5|283
1649245800000|2022-04-06 11:50:00|1949|1946|1940.2|1937.2|1950.2|1947.2|1937.9|1934.9|477
1649246100000|2022-04-06 11:55:00|1940.5|1937.5|1941.5|1938.5|1941.5|1938.5|1939.9|1936.9|232
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1945.2|1942.2|1945.2|1942.2|1940.9|1937.9|148
1649246700000|2022-04-06 12:05:00|1945.9|1942.9|1944.2|1941.2|1947.2|1944.2|1943.2|1940.2|1304
1649247000000|2022-04-06 12:10:00|1944.9|1941.9|1945.7|1942.7|1947.2|1944.2|1942.5|1939.5|839
1649247300000|2022-04-06 12:15:00|1946|1943|1939.5|1936.5|1946|1943|1939.5|1936.5|314
1649247600000|2022-04-06 12:20:00|1940.2|1937.2|1942.2|1939.2|1942.5|1939.5|1938.5|1935.5|315
1649247900000|2022-04-06 12:25:00|1941.9|1938.9|1939.5|1936.5|1941.9|1938.9|1938.9|1935.9|219
1649248200000|2022-04-06 12:30:00|1939.2|1936.2|1941.9|1938.9|1941.9|1938.9|1937.5|1934.5|225
1649248500000|2022-04-06 12:35:00|1942.2|1939.2|1941.2|1938.2|1943.2|1940.2|1940.5|1937.5|1114
1649248800000|2022-04-06 12:40:00|1941.5|1938.5|1942.9|1939.9|1942.9|1939.9|1940.2|1937.2|853
1649249100000|2022-04-06 12:45:00|1942.2|1939.2|1940.2|1937.2|1943.2|1940.2|1939.9|1936.9|175
1649249400000|2022-04-06 12:50:00|1940.5|1937.5|1940.5|1937.5|1941.5|1938.5|1938.5|1935.5|297
1649249700000|2022-04-06 12:55:00|1939.8|1936.8|1941.5|1938.5|1941.5|1938.5|1938.5|1935.5|373
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1942.2|1939.2|1942.2|1939.2|1940.5|1937.5|192
1649250300000|2022-04-06 13:05:00|1942.5|1939.5|1944.2|1941.2|1945.5|1942.5|1942.5|1939.5|333
1649250600000|2022-04-06 13:10:00|1943.8|1940.8|1943.5|1940.5|1943.8|1940.8|1941.2|1938.2|320
1649250900000|2022-04-06 13:15:00|1943.8|1940.8|1945.5|1942.5|1945.5|1942.5|1943.2|1940.2|228
1649251200000|2022-04-06 13:20:00|1945.8|1942.8|1946.5|1943.5|1946.5|1943.5|1944.5|1941.5|220
1649251500000|2022-04-06 13:25:00|1947.5|1944.5|1944.5|1941.5|1947.8|1944.8|1944.2|1941.2|243
1649251800000|2022-04-06 13:30:00|1944.8|1941.8|1949.5|1946.5|1949.8|1946.8|1944.8|1941.8|2972
1649252100000|2022-04-06 13:35:00|1949.2|1946.2|1949.8|1946.8|1950.8|1947.8|1947.1|1944.1|1099
1649252400000|2022-04-06 13:40:00|1950.1|1947.1|1947.5|1944.5|1950.5|1947.5|1946.8|1943.8|563
1649252700000|2022-04-06 13:45:00|1947.8|1944.8|1947.8|1944.8|1948.1|1945.1|1947|1944|414
1649253000000|2022-04-06 13:50:00|1947.5|1944.5|1948.1|1945.1|1948.1|1945.1|1946.8|1943.8|799
1649253300000|2022-04-06 13:55:00|1948.5|1945.5|1951.1|1948.1|1951.1|1948.1|1946.8|1943.8|300
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.8|1950.8|1955.1|1952.1|1950.1|1947.1|718
1649253900000|2022-04-06 14:05:00|1953.7|1950.7|1953.5|1950.5|1954.5|1951.5|1953.2|1950.2|719
1649254200000|2022-04-06 14:10:00|1953.7|1950.7|1952.5|1949.5|1954.2|1951.2|1950.2|1947.2|386
1649254500000|2022-04-06 14:15:00|1952.8|1949.8|1952.5|1949.5|1952.8|1949.8|1951.2|1948.2|357
1649254800000|2022-04-06 14:20:00|1952.8|1949.8|1952.8|1949.8|1953.2|1950.2|1950.2|1947.2|529
1649255100000|2022-04-06 14:25:00|1953.2|1950.2|1953.8|1950.8|1953.8|1950.8|1952.2|1949.2|320
1649255400000|2022-04-06 14:30:00|1953.2|1950.2|1954.5|1951.5|1954.5|1951.5|1952.3|1949.3|1103
1649255700000|2022-04-06 14:35:00|1953.8|1950.8|1954.2|1951.2|1954.2|1951.2|1952.2|1949.2|410
1649256000000|2022-04-06 14:40:00|1953.8|1950.8|1953.2|1950.2|1954.5|1951.5|1952.8|1949.8|258
1649256300000|2022-04-06 14:45:00|1952.2|1949.2|1953.2|1950.2|1953.2|1950.2|1949.8|1946.8|474
1649256600000|2022-04-06 14:50:00|1953.5|1950.5|1953.5|1950.5|1954.2|1951.2|1953.2|1950.2|222
1649256900000|2022-04-06 14:55:00|1953.3|1950.3|1953.5|1950.5|1954.2|1951.2|1951.5|1948.5|365
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1952.2|1949.2|1954.2|1951.2|1951.2|1948.2|295
1649257500000|2022-04-06 15:05:00|1951.8|1948.8|1951.2|1948.2|1952.2|1949.2|1951.2|1948.2|166
1649257800000|2022-04-06 15:10:00|1950.2|1947.2|1947.2|1944.2|1950.2|1947.2|1947.2|1944.2|269
1649258100000|2022-04-06 15:15:00|1946.8|1943.8|1945.2|1942.2|1947.2|1944.2|1944.2|1941.2|416
1649258400000|2022-04-06 15:20:00|1944.8|1941.8|1944.2|1941.2|1944.8|1941.8|1942.2|1939.2|934
1649258700000|2022-04-06 15:25:00|1944.8|1941.8|1945.8|1942.8|1945.8|1942.8|1944.2|1941.2|248
1649259000000|2022-04-06 15:30:00|1945.2|1942.2|1947.2|1944.2|1947.2|1944.2|1944.2|1941.2|398
1649259300000|2022-04-06 15:35:00|1946.5|1943.5|1947.2|1944.2|1947.2|1944.2|1944.5|1941.5|369
1649259600000|2022-04-06 15:40:00|1946.8|1943.8|1948.5|1945.5|1949.2|1946.2|1946.2|1943.2|242
1649259900000|2022-04-06 15:45:00|1948.8|1945.8|1951|1948|1951.2|1948.2|1948.8|1945.8|503
1649260200000|2022-04-06 15:50:00|1950.5|1947.5|1950.8|1947.8|1951.8|1948.8|1950.2|1947.2|169
1649260500000|2022-04-06 15:55:00|1951.2|1948.2|1950.8|1947.8|1952.8|1949.8|1950.8|1947.8|1263
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1951.8|1948.8|1951.8|1948.8|1950.8|1947.8|219
1649261100000|2022-04-06 16:05:00|1952.8|1949.8|1955.2|1952.2|1955.8|1952.8|1952.8|1949.8|220
1649261400000|2022-04-06 16:10:00|1954.8|1951.8|1953.2|1950.2|1954.8|1951.8|1953.2|1950.2|555
1649261700000|2022-04-06 16:15:00|1952.8|1949.8|1950.8|1947.8|1953.2|1950.2|1949.8|1946.8|462
1649262000000|2022-04-06 16:20:00|1950.5|1947.5|1949.2|1946.2|1950.8|1947.8|1949.2|1946.2|357
1649262300000|2022-04-06 16:25:00|1949.5|1946.5|1948.5|1945.5|1950.2|1947.2|1947.2|1944.2|417
1649262600000|2022-04-06 16:30:00|1948.2|1945.2|1948.5|1945.5|1949.2|1946.2|1946.5|1943.5|495
1649262900000|2022-04-06 16:35:00|||||||||148
1649263200000|2022-04-06 16:40:00|1948.2|1945.2|1949.8|1946.8|1949.8|1946.8|1948.2|1945.2|199
1649263500000|2022-04-06 16:45:00|1949.7|1946.7|1943.2|1940.2|1949.7|1946.7|1942.8|1939.8|730
1649263800000|2022-04-06 16:50:00|1942.2|1939.2|1951.8|1948.8|1952.1|1949.1|1942.2|1939.2|6380
1649264100000|2022-04-06 16:55:00|1952.1|1949.1|1952.8|1949.8|1952.8|1949.8|1951.1|1948.1|958
1649316600000|2022-04-07 07:30:00|1955|1952|1954.3|1951.3|1956.6|1953.6|1952.1|1949.1|226
1649316900000|2022-04-07 07:35:00|1954.9|1951.9|1956.6|1953.6|1956.6|1953.6|1954.9|1951.9|142
1649317200000|2022-04-07 07:40:00|1958.3|1955.3|1961|1958|1962.8|1959.8|1958.3|1955.3|729
1649317500000|2022-04-07 07:45:00|1960.7|1957.7|1957.3|1954.3|1960.7|1957.7|1956.3|1953.3|466
1649317800000|2022-04-07 07:50:00|1955.6|1952.6|1956|1953|1956|1953|1955|1952|56
1649318100000|2022-04-07 07:55:00|1955.3|1952.3|1956|1953|1956|1953|1955|1952|49
1649318400000|2022-04-07 08:00:00|1957|1954|1954|1951|1957|1954|1954|1951|98
1649318700000|2022-04-07 08:05:00|1953|1950|1950|1947|1953|1950|1950|1947|452
1649319000000|2022-04-07 08:10:00|1950.1|1947.1|1950|1947|1952|1949|1950|1947|177
1649319300000|2022-04-07 08:15:00|1950.3|1947.3|1954|1951|1954.3|1951.3|1950|1947|53
1649319600000|2022-04-07 08:20:00|1953.6|1950.6|1953|1950|1954|1951|1953|1950|31
1649319900000|2022-04-07 08:25:00|1952|1949|1953|1950|1953|1950|1951.6|1948.6|56
1649320200000|2022-04-07 08:30:00|||||||||214
1649320500000|2022-04-07 08:35:00|||||||||27
1649320800000|2022-04-07 08:40:00|1954|1951|1954|1951|1955|1952|1954|1951|20
1649321100000|2022-04-07 08:45:00|1955|1952|1956|1953|1956|1953|1954|1951|75
1649321400000|2022-04-07 08:50:00|1956.1|1953.1|1957|1954|1957|1954|1956|1953|38
1649321700000|2022-04-07 08:55:00|||||||||55
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1958|1955|1958.3|1955.3|1957|1954|117
1649322300000|2022-04-07 09:05:00|1958.3|1955.3|1958|1955|1959|1956|1958|1955|61
1649322600000|2022-04-07 09:10:00|1957.6|1954.6|1959|1956|1959|1956|1957.6|1954.6|24
1649322900000|2022-04-07 09:15:00|1958.7|1955.7|1958.3|1955.3|1958.7|1955.7|1958|1955|458
1649323200000|2022-04-07 09:20:00|1958|1955|1958.6|1955.6|1958.8|1955.8|1958|1955|128
1649323500000|2022-04-07 09:25:00|1958.3|1955.3|1960|1957|1960|1957|1958|1955|95
1649323800000|2022-04-07 09:30:00|1961|1958|1959.6|1956.6|1961|1958|1958.6|1955.6|204
1649324100000|2022-04-07 09:35:00|1959.8|1956.8|1959.6|1956.6|1960.6|1957.6|1959.3|1956.3|76
1649324400000|2022-04-07 09:40:00|1958.6|1955.6|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|80
1649324700000|2022-04-07 09:45:00|1957.3|1954.3|1958.6|1955.6|1958.6|1955.6|1957.3|1954.3|35
1649325000000|2022-04-07 09:50:00|||||||||45
1649325300000|2022-04-07 09:55:00|1958.1|1955.1|1959.6|1956.6|1959.6|1956.6|1958.1|1955.1|433
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1962|1959|1962|1959|1959.8|1956.8|86
1649325900000|2022-04-07 10:05:00|1961|1958|1964|1961|1964|1961|1961|1958|87
1649326200000|2022-04-07 10:10:00|1964.6|1961.6|1964|1961|1965.3|1962.3|1964|1961|280
1649326500000|2022-04-07 10:15:00|1963|1960|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|60
1649326800000|2022-04-07 10:20:00|1962.9|1959.9|1962.8|1959.8|1963.6|1960.6|1962.6|1959.6|72
1649327100000|2022-04-07 10:25:00|1962.9|1959.9|1960.6|1957.6|1962.9|1959.9|1960.6|1957.6|38
1649327400000|2022-04-07 10:30:00|1961.3|1958.3|1962.6|1959.6|1962.6|1959.6|1960.9|1957.9|44
1649327700000|2022-04-07 10:35:00|1962.3|1959.3|1962.6|1959.6|1962.6|1959.6|1962.3|1959.3|21
1649328000000|2022-04-07 10:40:00|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|48
1649328300000|2022-04-07 10:45:00|1963.9|1960.9|1965.3|1962.3|1966.3|1963.3|1963.9|1960.9|571
1649328600000|2022-04-07 10:50:00|1964.6|1961.6|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|314
1649328900000|2022-04-07 10:55:00|1963.6|1960.6|1963.9|1960.9|1963.9|1960.9|1963.6|1960.6|50
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1963.6|1960.6|1963.9|1960.9|1963.6|1960.6|403
1649329500000|2022-04-07 11:05:00|1963.8|1960.8|1961.8|1958.8|1964.9|1961.9|1960.6|1957.6|241
1649329800000|2022-04-07 11:10:00|1961.9|1958.9|1961|1958|1962.3|1959.3|1960.5|1957.5|1926
1649330100000|2022-04-07 11:15:00|1961.5|1958.5|1962|1959|1962.6|1959.6|1961.5|1958.5|82
1649330400000|2022-04-07 11:20:00|1961.6|1958.6|1962.6|1959.6|1962.9|1959.9|1961.6|1958.6|1318
1649330700000|2022-04-07 11:25:00|1962.8|1959.8|1963.6|1960.6|1964.3|1961.3|1962.8|1959.8|74
1649331000000|2022-04-07 11:30:00|1963.8|1960.8|1962.6|1959.6|1963.9|1960.9|1962|1959|536
1649331300000|2022-04-07 11:35:00|1962.5|1959.5|1962|1959|1962.6|1959.6|1962|1959|37
1649331600000|2022-04-07 11:40:00|1962.3|1959.3|1961|1958|1962.6|1959.6|1960.3|1957.3|52
1649331900000|2022-04-07 11:45:00|1960.6|1957.6|1961|1958|1962.6|1959.6|1960.6|1957.6|809
1649332200000|2022-04-07 11:50:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959.3|1956.3|274
1649332500000|2022-04-07 11:55:00|1960.8|1957.8|1960.3|1957.3|1961.3|1958.3|1959.8|1956.8|71
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.3|1961.3|1964.6|1961.6|1960.6|1957.6|305
1649333100000|2022-04-07 12:05:00|1963.5|1960.5|1963.3|1960.3|1964.3|1961.3|1963.3|1960.3|458
1649333400000|2022-04-07 12:10:00|1963.8|1960.8|1963|1960|1964.6|1961.6|1962|1959|1649
1649333700000|2022-04-07 12:15:00|1962.7|1959.7|1962|1959|1963|1960|1962|1959|312
1649334000000|2022-04-07 12:20:00|1961.7|1958.7|1960|1957|1962.3|1959.3|1959|1956|204
1649334300000|2022-04-07 12:25:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959|1956|201
1649334600000|2022-04-07 12:30:00|1960.7|1957.7|1961.3|1958.3|1962.3|1959.3|1959|1956|285
1649334900000|2022-04-07 12:35:00|1962.3|1959.3|1962.3|1959.3|1963.6|1960.6|1962.3|1959.3|334
1649335200000|2022-04-07 12:40:00|1961.3|1958.3|1963.6|1960.6|1963.6|1960.6|1961.3|1958.3|812
1649335500000|2022-04-07 12:45:00|1963.3|1960.3|1962|1959|1963.6|1960.6|1961.3|1958.3|530
1649335800000|2022-04-07 12:50:00|1962.1|1959.1|1962.3|1959.3|1964.6|1961.6|1962|1959|683
1649336100000|2022-04-07 12:55:00|1962|1959|1964.6|1961.6|1964.6|1961.6|1962|1959|243
1649336400000|2022-04-07 13:00:00|1965|1962|1965.6|1962.6|1965.6|1962.6|1963.3|1960.3|377
1649336700000|2022-04-07 13:05:00|1964.6|1961.6|1967.6|1964.6|1968.2|1965.2|1964.6|1961.6|1444
1649337000000|2022-04-07 13:10:00|1967.2|1964.2|1972.5|1969.5|1974.8|1971.8|1967.2|1964.2|3417
1649337300000|2022-04-07 13:15:00|1972.8|1969.8|1979.1|1976.1|1980.1|1977.1|1972.8|1969.8|1521
1649337600000|2022-04-07 13:20:00|1979.5|1976.5|1988.5|1985.5|1991.1|1988.1|1979.5|1976.5|2098
1649337900000|2022-04-07 13:25:00|1988.6|1985.6|1985.8|1982.8|1989.1|1986.1|1983.2|1980.2|2318
1649338200000|2022-04-07 13:30:00|1986.1|1983.1|1982.8|1979.8|1986.8|1983.8|1982.2|1979.2|939
1649338500000|2022-04-07 13:35:00|1983.2|1980.2|1980.5|1977.5|1984.8|1981.8|1979.8|1976.8|2206
1649338800000|2022-04-07 13:40:00|1980.2|1977.2|1979.5|1976.5|1980.5|1977.5|1977.5|1974.5|610
1649339100000|2022-04-07 13:45:00|1979.8|1976.8|1981.2|1978.2|1981.5|1978.5|1978.2|1975.2|1644
1649339400000|2022-04-07 13:50:00|1980.6|1977.6|1979.2|1976.2|1981.2|1978.2|1977.9|1974.9|697
1649339700000|2022-04-07 13:55:00|1979.9|1976.9|1978.9|1975.9|1980.1|1977.1|1977.6|1974.6|420
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1979.2|1976.2|1980.2|1977.2|1978.2|1975.2|647
1649340300000|2022-04-07 14:05:00|1979.1|1976.1|1973.9|1970.9|1979.2|1976.2|1971.9|1968.9|766
1649340600000|2022-04-07 14:10:00|1973.4|1970.4|1977.2|1974.2|1978.2|1975.2|1970.8|1967.8|850
1649340900000|2022-04-07 14:15:00|1977.6|1974.6|1976.2|1973.2|1978.2|1975.2|1976.2|1973.2|344
1649341200000|2022-04-07 14:20:00|1976.6|1973.6|1974.2|1971.2|1977.2|1974.2|1973.9|1970.9|324
1649341500000|2022-04-07 14:25:00|1974.9|1971.9|1977.8|1974.8|1977.8|1974.8|1974.9|1971.9|2349
1649341800000|2022-04-07 14:30:00|1977.5|1974.5|1978.5|1975.5|1978.5|1975.5|1976.5|1973.5|1607
1649342100000|2022-04-07 14:35:00|1978.2|1975.2|1980.2|1977.2|1982.2|1979.2|1978.2|1975.2|501
1649342400000|2022-04-07 14:40:00|1979.8|1976.8|1978.5|1975.5|1980.5|1977.5|1978.5|1975.5|330
1649342700000|2022-04-07 14:45:00|1978.2|1975.2|1978.9|1975.9|1979.2|1976.2|1976.2|1973.2|1021
1649343000000|2022-04-07 14:50:00|1978.5|1975.5|1979.5|1976.5|1980.5|1977.5|1978.2|1975.2|1505
1649343300000|2022-04-07 14:55:00|1978.8|1975.8|1978.2|1975.2|1981.5|1978.5|1978.2|1975.2|600
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1980.9|1977.9|1979.2|1976.2|290
1649343900000|2022-04-07 15:05:00|1979.2|1976.2|1977.9|1974.9|1979.2|1976.2|1977|1974|3345
1649344200000|2022-04-07 15:10:00|1977.5|1974.5|1981|1978|1981.2|1978.2|1977.5|1974.5|424
1649344500000|2022-04-07 15:15:00|1980.9|1977.9|1980.9|1977.9|1981.2|1978.2|1979.9|1976.9|298
1649344800000|2022-04-07 15:20:00|1981.2|1978.2|1982.4|1979.4|1982.5|1979.5|1981|1978|204
1649345100000|2022-04-07 15:25:00|1982.5|1979.5|1979.9|1976.9|1983.9|1980.9|1978.6|1975.6|1420
1649345400000|2022-04-07 15:30:00|1980.6|1977.6|1976.9|1973.9|1980.6|1977.6|1975.9|1972.9|351
1649345700000|2022-04-07 15:35:00|1976.7|1973.7|1974.7|1971.7|1976.9|1973.9|1973.6|1970.6|644
1649346000000|2022-04-07 15:40:00|1974.9|1971.9|1977.6|1974.6|1977.6|1974.6|1974.9|1971.9|370
1649346300000|2022-04-07 15:45:00|1976.3|1973.3|1973.6|1970.6|1976.3|1973.3|1971.6|1968.6|3620
1649346600000|2022-04-07 15:50:00|1974.9|1971.9|1980.5|1977.5|1980.5|1977.5|1974.9|1971.9|1175
1649346900000|2022-04-07 15:55:00|1980.9|1977.9|1980.2|1977.2|1981.2|1978.2|1979.5|1976.5|727
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1974.6|1971.6|1980.2|1977.2|1973.7|1970.7|2726
1649347500000|2022-04-07 16:05:00|1973.9|1970.9|1974.6|1971.6|1974.9|1971.9|1973.2|1970.2|207
1649347800000|2022-04-07 16:10:00|1974.9|1971.9|1975.6|1972.6|1975.6|1972.6|1973.9|1970.9|313
1649348100000|2022-04-07 16:15:00|1974.9|1971.9|1977.2|1974.2|1977.6|1974.6|1974.6|1971.6|314
1649348400000|2022-04-07 16:20:00|1976.9|1973.9|1976.2|1973.2|1977.9|1974.9|1975.6|1972.6|317
1649348700000|2022-04-07 16:25:00|1976.6|1973.6|1974.4|1971.4|1977.9|1974.9|1973.6|1970.6|1042
1649349000000|2022-04-07 16:30:00|1974.6|1971.6|1973.3|1970.3|1975.3|1972.3|1973.3|1970.3|673
1649349300000|2022-04-07 16:35:00|1973.6|1970.6|1974.6|1971.6|1975.7|1972.7|1973.6|1970.6|1254
1649349600000|2022-04-07 16:40:00|1975.3|1972.3|1974.3|1971.3|1976.9|1973.9|1974.1|1971.1|1125
1649349900000|2022-04-07 16:45:00|1972|1969|1973.3|1970.3|1973.9|1970.9|1970.3|1967.3|2214
1649350200000|2022-04-07 16:50:00|1973.6|1970.6|1974.9|1971.9|1977.6|1974.6|1972.3|1969.3|7986
1649350500000|2022-04-07 16:55:00|1975.3|1972.3|1979.6|1976.6|1979.6|1976.6|1975.3|1972.3|2362
1649403000000|2022-04-08 07:30:00|1981.1|1978.1|1978.1|1975.1|1982.1|1979.1|1978.1|1975.1|982
1649403300000|2022-04-08 07:35:00|1976.8|1973.8|1976.4|1973.4|1979.4|1976.4|1976.4|1973.4|204
1649403600000|2022-04-08 07:40:00|1976.1|1973.1|1976.4|1973.4|1976.4|1973.4|1975.4|1972.4|107
1649403900000|2022-04-08 07:45:00|1975.8|1972.8|1979.8|1976.8|1979.8|1976.8|1975.8|1972.8|80
1649404200000|2022-04-08 07:50:00|1979.4|1976.4|1985.1|1982.1|1985.4|1982.4|1979.4|1976.4|215
1649404500000|2022-04-08 07:55:00|1985.4|1982.4|1985.4|1982.4|1985.8|1982.8|1985.1|1982.1|117
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|8
1649405100000|2022-04-08 08:05:00|1985.3|1982.3|1985.8|1982.8|1985.8|1982.8|1985.3|1982.3|22
1649405400000|2022-04-08 08:10:00|1985.1|1982.1|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|68
1649405700000|2022-04-08 08:15:00|1985.4|1982.4|1984.4|1981.4|1985.4|1982.4|1984.4|1981.4|75
1649406000000|2022-04-08 08:20:00|1984.8|1981.8|1983.1|1980.1|1984.8|1981.8|1983.1|1980.1|67
1649406300000|2022-04-08 08:25:00|1984.1|1981.1|1984.4|1981.4|1984.4|1981.4|1983.8|1980.8|60
1649406600000|2022-04-08 08:30:00|1984.8|1981.8|1984.4|1981.4|1984.8|1981.8|1984.4|1981.4|102
1649406900000|2022-04-08 08:35:00|1984.8|1981.8|1982.8|1979.8|1984.8|1981.8|1982.8|1979.8|67
1649407200000|2022-04-08 08:40:00|1982.6|1979.6|1981.1|1978.1|1982.6|1979.6|1981.1|1978.1|116
1649407500000|2022-04-08 08:45:00|1980.1|1977.1|1980.1|1977.1|1981.1|1978.1|1980.1|1977.1|44
1649407800000|2022-04-08 08:50:00|1980.3|1977.3|1981.1|1978.1|1981.1|1978.1|1980.1|1977.1|38
1649408100000|2022-04-08 08:55:00|1982.1|1979.1|1983.4|1980.4|1983.8|1980.8|1982.1|1979.1|62
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1984.1|1981.1|1984.3|1981.3|1983.1|1980.1|107
1649408700000|2022-04-08 09:05:00|1984.4|1981.4|1985.8|1982.8|1986.3|1983.3|1984.4|1981.4|47
1649409000000|2022-04-08 09:10:00|1986.1|1983.1|1985.8|1982.8|1986.3|1983.3|1985.4|1982.4|20
1649409300000|2022-04-08 09:15:00|1985.3|1982.3|1985.4|1982.4|1985.4|1982.4|1985.3|1982.3|53
1649409600000|2022-04-08 09:20:00|||||||||55
1649409900000|2022-04-08 09:25:00|1985.8|1982.8|1986.4|1983.4|1987.4|1984.4|1985.8|1982.8|48
1649410200000|2022-04-08 09:30:00|||||||||11
1649410500000|2022-04-08 09:35:00|1985.8|1982.8|1986.8|1983.8|1986.8|1983.8|1985.4|1982.4|10
1649410800000|2022-04-08 09:40:00|1987.8|1984.8|1989.1|1986.1|1989.4|1986.4|1987.8|1984.8|123
1649411100000|2022-04-08 09:45:00|1988.4|1985.4|1988.1|1985.1|1988.6|1985.6|1988.1|1985.1|31
1649411400000|2022-04-08 09:50:00|1988.2|1985.2|1989.1|1986.1|1989.1|1986.1|1988.1|1985.1|20
1649411700000|2022-04-08 09:55:00|1988.1|1985.1|1989.4|1986.4|1989.4|1986.4|1988.1|1985.1|1943
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1991.4|1988.4|1991.7|1988.7|1989.4|1986.4|252
1649412300000|2022-04-08 10:05:00|1991.7|1988.7|1991.4|1988.4|1991.7|1988.7|1991|1988|104
1649412600000|2022-04-08 10:10:00|1991|1988|1990.4|1987.4|1991.7|1988.7|1989.4|1986.4|134
1649412900000|2022-04-08 10:15:00|1990.7|1987.7|1991.7|1988.7|1992.4|1989.4|1990.7|1987.7|169
1649413200000|2022-04-08 10:20:00|1992|1989|1991.4|1988.4|1992|1989|1991.4|1988.4|87
1649413500000|2022-04-08 10:25:00|1990.4|1987.4|1993.7|1990.7|1993.7|1990.7|1990.4|1987.4|362
1649413800000|2022-04-08 10:30:00|1994|1991|1998.2|1995.2|1999.7|1996.7|1994|1991|2120
1649414100000|2022-04-08 10:35:00|1998|1995|1998.7|1995.7|1998.7|1995.7|1997.7|1994.7|67
1649414400000|2022-04-08 10:40:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1996.3|1993.3|1727
1649414700000|2022-04-08 10:45:00|1998.8|1995.8|1997.7|1994.7|1998.8|1995.8|1997.7|1994.7|107
1649415000000|2022-04-08 10:50:00|1997.3|1994.3|1996.3|1993.3|1997.7|1994.7|1995|1992|1856
1649415300000|2022-04-08 10:55:00|1996|1993|1993.7|1990.7|1996|1993|1993|1990|269
1649415600000|2022-04-08 11:00:00|1993|1990|1994|1991|1994.7|1991.7|1992|1989|53
1649415900000|2022-04-08 11:05:00|1994.3|1991.3|1995.7|1992.7|1995.8|1992.8|1994.3|1991.3|42
1649416200000|2022-04-08 11:10:00|1995.8|1992.8|1994.7|1991.7|1995.8|1992.8|1994.7|1991.7|942
1649416500000|2022-04-08 11:15:00|1995.5|1992.5|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|31
1649416800000|2022-04-08 11:20:00|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|50
1649417100000|2022-04-08 11:25:00|||||||||85
1649417400000|2022-04-08 11:30:00|1994.7|1991.7|1995.7|1992.7|1995.7|1992.7|1994.7|1991.7|137
1649417700000|2022-04-08 11:35:00|1995.4|1992.4|1994|1991|1995.4|1992.4|1993.7|1990.7|103
1649418000000|2022-04-08 11:40:00|1993.7|1990.7|1995|1992|1995|1992|1992.4|1989.4|283
1649418300000|2022-04-08 11:45:00|1995.4|1992.4|1995.4|1992.4|1995.5|1992.5|1994.7|1991.7|35
1649418600000|2022-04-08 11:50:00|1995|1992|1995.7|1992.7|1995.7|1992.7|1993.4|1990.4|124
1649418900000|2022-04-08 11:55:00|1995.4|1992.4|1996|1993|1997|1994|1995.4|1992.4|344
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|1993.4|1990.4|1996.4|1993.4|1991.1|1988.1|1100
1649419500000|2022-04-08 12:05:00|1994.4|1991.4|1996.4|1993.4|1996.4|1993.4|1992.4|1989.4|559
1649419800000|2022-04-08 12:10:00|1998.4|1995.4|2003.4|2000.4|2004.7|2001.7|1998.4|1995.4|1357
1649420100000|2022-04-08 12:15:00|2002.4|1999.4|2003.4|2000.4|2005.4|2002.4|2001.4|1998.4|793
1649420400000|2022-04-08 12:20:00|2003.7|2000.7|2011.1|2008.1|2011.2|2008.2|2003.7|2000.7|1133
1649420700000|2022-04-08 12:25:00|2011.2|2008.2|2008.9|2005.9|2014.2|2011.2|2008.7|2005.7|1129
1649421000000|2022-04-08 12:30:00|2009.7|2006.7|2010.9|2007.9|2011.9|2008.9|2009.7|2006.7|579
1649421300000|2022-04-08 12:35:00|2010.8|2007.8|2011.8|2008.8|2012.3|2009.3|2010.7|2007.7|377
1649421600000|2022-04-08 12:40:00|2011.9|2008.9|2010.9|2007.9|2013.9|2010.9|2010.9|2007.9|274
1649421900000|2022-04-08 12:45:00|2011.3|2008.3|2014.2|2011.2|2015.2|2012.2|2008.7|2005.7|1482
1649422200000|2022-04-08 12:50:00|2014.6|2011.6|2019.2|2016.2|2021.5|2018.5|2014.4|2011.4|879
1649422500000|2022-04-08 12:55:00|2019.6|2016.6|2017.9|2014.9|2020.2|2017.2|2016.2|2013.2|466
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2018.2|2015.2|2019.2|2016.2|2016.9|2013.9|408
1649423100000|2022-04-08 13:05:00|2017.9|2014.9|2017.3|2014.3|2018.9|2015.9|2015.7|2012.7|537
1649423400000|2022-04-08 13:10:00|2017.2|2014.2|2017.9|2014.9|2018.9|2015.9|2016.7|2013.7|151
1649423700000|2022-04-08 13:15:00|2017.6|2014.6|2013.6|2010.6|2017.9|2014.9|2013.3|2010.3|1518
1649424000000|2022-04-08 13:20:00|2012.9|2009.9|2014.9|2011.9|2014.9|2011.9|2007.9|2004.9|1742
1649424300000|2022-04-08 13:25:00|2015.3|2012.3|2015.9|2012.9|2015.9|2012.9|2013.6|2010.6|298
1649424600000|2022-04-08 13:30:00|2016.4|2013.4|2015.3|2012.3|2016.9|2013.9|2014.6|2011.6|373
1649424900000|2022-04-08 13:35:00|2015.6|2012.6|2014.6|2011.6|2016.9|2013.9|2014.6|2011.6|636
1649425200000|2022-04-08 13:40:00|2015.3|2012.3|2019.3|2016.3|2019.9|2016.9|2015.3|2012.3|861
1649425500000|2022-04-08 13:45:00|2018.9|2015.9|2019.6|2016.6|2020.2|2017.2|2017.6|2014.6|326
1649425800000|2022-04-08 13:50:00|2019.2|2016.2|2016.9|2013.9|2019.6|2016.6|2015.6|2012.6|1293
1649426100000|2022-04-08 13:55:00|2017.6|2014.6|2017.9|2014.9|2019.2|2016.2|2017.1|2014.1|308
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2023.2|2020.2|2024.2|2021.2|2018.1|2015.1|2561
1649426700000|2022-04-08 14:05:00|2022.2|2019.2|2022.6|2019.6|2023.2|2020.2|2021.6|2018.6|1600
1649427000000|2022-04-08 14:10:00|2022.9|2019.9|2025.2|2022.2|2026.2|2023.2|2022.3|2019.3|3317
1649427300000|2022-04-08 14:15:00|2024.9|2021.9|2022.9|2019.9|2024.9|2021.9|2021.9|2018.9|438
1649427600000|2022-04-08 14:20:00|2022.2|2019.2|2019.9|2016.9|2022.2|2019.2|2018.9|2015.9|767
1649427900000|2022-04-08 14:25:00|2020.2|2017.2|2017.6|2014.6|2021.9|2018.9|2017.3|2014.3|1359
1649428200000|2022-04-08 14:30:00|2017.3|2014.3|2019.3|2016.3|2019.3|2016.3|2016.6|2013.6|358
1649428500000|2022-04-08 14:35:00|2019.6|2016.6|2016.6|2013.6|2019.6|2016.6|2016.3|2013.3|682
1649428800000|2022-04-08 14:40:00|2015.6|2012.6|2020.1|2017.1|2020.2|2017.2|2013.3|2010.3|2223
1649429100000|2022-04-08 14:45:00|2019.9|2016.9|2016.3|2013.3|2020.6|2017.6|2015.6|2012.6|580
1649429400000|2022-04-08 14:50:00|2016.1|2013.1|2016.3|2013.3|2017.6|2014.6|2015.3|2012.3|641
1649429700000|2022-04-08 14:55:00|2016.9|2013.9|2015.6|2012.6|2018.9|2015.9|2015.1|2012.1|1325
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2012.6|2009.6|2017.6|2014.6|2011.6|2008.6|387
1649430300000|2022-04-08 15:05:00|2013|2010|2012.3|2009.3|2014.6|2011.6|2011.5|2008.5|296
1649430600000|2022-04-08 15:10:00|2012|2009|2012.6|2009.6|2012.6|2009.6|2010.3|2007.3|390
1649430900000|2022-04-08 15:15:00|2012.5|2009.5|2013.3|2010.3|2013.3|2010.3|2012.3|2009.3|395
1649431200000|2022-04-08 15:20:00|2014.6|2011.6|2016|2013|2016.3|2013.3|2013|2010|4621
1649431500000|2022-04-08 15:25:00|2016.3|2013.3|2018|2015|2018.3|2015.3|2016.3|2013.3|348
1649431800000|2022-04-08 15:30:00|2018.3|2015.3|2020|2017|2020.2|2017.2|2018.3|2015.3|293
1649432100000|2022-04-08 15:35:00|2020.2|2017.2|2019.2|2016.2|2021|2018|2019|2016|244
1649432400000|2022-04-08 15:40:00|2019|2016|2021.7|2018.7|2022|2019|2019|2016|246
1649432700000|2022-04-08 15:45:00|2021|2018|2020.8|2017.8|2021.2|2018.2|2020.8|2017.8|2630
1649433000000|2022-04-08 15:50:00|2021.8|2018.8|2023.9|2020.9|2024|2021|2021.8|2018.8|498
1649433300000|2022-04-08 15:55:00|2024|2021|2025|2022|2025.3|2022.3|2024|2021|2587
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2023|2020|2025|2022|2022|2019|854
1649433900000|2022-04-08 16:05:00|2023.3|2020.3|2025|2022|2025.3|2022.3|2023|2020|646
1649434200000|2022-04-08 16:10:00|2024.7|2021.7|2021.2|2018.2|2026.3|2023.3|2021|2018|377
1649434500000|2022-04-08 16:15:00|2021.3|2018.3|2026.2|2023.2|2026.5|2023.5|2021.3|2018.3|294
1649434800000|2022-04-08 16:20:00|2026|2023|2026.3|2023.3|2027.3|2024.3|2025|2022|502
1649435100000|2022-04-08 16:25:00|2026|2023|2027|2024|2028|2025|2026|2023|477
1649435400000|2022-04-08 16:30:00|2026.9|2023.9|2028.3|2025.3|2028.6|2025.6|2026.3|2023.3|3360
1649435700000|2022-04-08 16:35:00|2028.6|2025.6|2029.3|2026.3|2029.6|2026.6|2028.3|2025.3|324
1649436000000|2022-04-08 16:40:00|2028.4|2025.4|2027.3|2024.3|2028.4|2025.4|2026.3|2023.3|1146
1649436300000|2022-04-08 16:45:00|2028.3|2025.3|2032.7|2029.7|2033.3|2030.3|2028|2025|2189
1649436600000|2022-04-08 16:50:00|2032.4|2029.4|2032.7|2029.7|2036|2033|2031|2028|6547
1649436900000|2022-04-08 16:55:00|2033|2030|2026.7|2023.7|2035|2032|2026|2023|2833
1649057400000|2022-04-04 07:30:00|1929.4|1926.4|1932.2|1929.2|1933.9|1930.9|1928.9|1925.9|462
1649057700000|2022-04-04 07:35:00|1932.5|1929.5|1936.2|1933.2|1936.9|1933.9|1932.5|1929.5|192
1649058000000|2022-04-04 07:40:00|1936.7|1933.7|1936.2|1933.2|1937.2|1934.2|1935.2|1932.2|248
1649058300000|2022-04-04 07:45:00|1935.8|1932.8|1937|1934|1937|1934|1934.9|1931.9|187
1649058600000|2022-04-04 07:50:00|1937.5|1934.5|1937.5|1934.5|1938.9|1935.9|1937.5|1934.5|132
1649058900000|2022-04-04 07:55:00|1938.2|1935.2|1938.9|1935.9|1938.9|1935.9|1938.2|1935.2|64
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1939.7|1936.7|1940.9|1937.9|1938.9|1935.9|354
1649059500000|2022-04-04 08:05:00|1939.9|1936.9|1940.9|1937.9|1940.9|1937.9|1939.9|1936.9|47
1649059800000|2022-04-04 08:10:00|1941.2|1938.2|1944.9|1941.9|1944.9|1941.9|1940.9|1937.9|536
1649060100000|2022-04-04 08:15:00|1945.2|1942.2|1943.9|1940.9|1945.5|1942.5|1942.5|1939.5|61
1649060400000|2022-04-04 08:20:00|1944.2|1941.2|1943.9|1940.9|1944.5|1941.5|1943.9|1940.9|40
1649060700000|2022-04-04 08:25:00|1944.2|1941.2|1941.5|1938.5|1944.5|1941.5|1940.5|1937.5|132
1649061000000|2022-04-04 08:30:00|1941.2|1938.2|1941.5|1938.5|1942.2|1939.2|1940.5|1937.5|54
1649061300000|2022-04-04 08:35:00|1940.8|1937.8|1941.2|1938.2|1941.5|1938.5|1940.5|1937.5|35
1649061600000|2022-04-04 08:40:00|1941.5|1938.5|1939.5|1936.5|1941.5|1938.5|1939.5|1936.5|37
1649061900000|2022-04-04 08:45:00|1939.7|1936.7|1940.8|1937.8|1940.8|1937.8|1939.7|1936.7|41
1649062200000|2022-04-04 08:50:00|1940.2|1937.2|1937.1|1934.1|1940.2|1937.2|1937.1|1934.1|406
1649062500000|2022-04-04 08:55:00|1936.8|1933.8|1938.5|1935.5|1938.5|1935.5|1936.8|1933.8|109
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1940.1|1937.1|1940.5|1937.5|1939.5|1936.5|58
1649063100000|2022-04-04 09:05:00|1939.8|1936.8|1939.5|1936.5|1940.5|1937.5|1939.5|1936.5|93
1649063400000|2022-04-04 09:10:00|1940.5|1937.5|1938.8|1935.8|1940.5|1937.5|1938.8|1935.8|154
1649063700000|2022-04-04 09:15:00|1939.1|1936.1|1937.3|1934.3|1939.3|1936.3|1936.9|1933.9|181
1649064000000|2022-04-04 09:20:00|1936.9|1933.9|1937.4|1934.4|1937.8|1934.8|1936.9|1933.9|25
1649064300000|2022-04-04 09:25:00|1936.8|1933.8|1936.8|1933.8|1937.3|1934.3|1936.8|1933.8|12
1649064600000|2022-04-04 09:30:00|||||||||19
1649064900000|2022-04-04 09:35:00|1936.3|1933.3|1937.8|1934.8|1938.1|1935.1|1935.8|1932.8|146
1649065200000|2022-04-04 09:40:00|1937.4|1934.4|1936.8|1933.8|1937.4|1934.4|1936.8|1933.8|66
1649065500000|2022-04-04 09:45:00|1935.8|1932.8|1937.1|1934.1|1937.4|1934.4|1933.8|1930.8|290
1649065800000|2022-04-04 09:50:00|1936.9|1933.9|1935.8|1932.8|1937.1|1934.1|1935.8|1932.8|59
1649066100000|2022-04-04 09:55:00|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|54
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1936.9|1933.9|1937.4|1934.4|1935.8|1932.8|88
1649066700000|2022-04-04 10:05:00|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|26
1649067000000|2022-04-04 10:10:00|||||||||26
1649067300000|2022-04-04 10:15:00|1937.4|1934.4|1938.1|1935.1|1938.1|1935.1|1937.4|1934.4|23
1649067600000|2022-04-04 10:20:00|1938.6|1935.6|1938.7|1935.7|1939.1|1936.1|1938.1|1935.1|71
1649067900000|2022-04-04 10:25:00|1938.4|1935.4|1938.1|1935.1|1938.4|1935.4|1937.4|1934.4|27
1649068200000|2022-04-04 10:30:00|1938.7|1935.7|1938.4|1935.4|1938.8|1935.8|1938.1|1935.1|30
1649068500000|2022-04-04 10:35:00|1939.1|1936.1|1939.1|1936.1|1939.1|1936.1|1938.4|1935.4|19
1649068800000|2022-04-04 10:40:00|1938.9|1935.9|1939.1|1936.1|1939.1|1936.1|1938.1|1935.1|24
1649069100000|2022-04-04 10:45:00|||||||||29
1649069400000|2022-04-04 10:50:00|||||||||79
1649069700000|2022-04-04 10:55:00|||||||||25
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1939.4|1936.4|1940.1|1937.1|1939.1|1936.1|153
1649070300000|2022-04-04 11:05:00|1939.1|1936.1|1939.1|1936.1|1939.9|1936.9|1939.1|1936.1|68
1649070600000|2022-04-04 11:10:00|1938.7|1935.7|1938.9|1935.9|1939.1|1936.1|1938.7|1935.7|30
1649070900000|2022-04-04 11:15:00|1939.1|1936.1|1940.1|1937.1|1940.1|1937.1|1939.1|1936.1|49
1649071200000|2022-04-04 11:20:00|1942.1|1939.1|1942.1|1939.1|1942.8|1939.8|1942.1|1939.1|108
1649071500000|2022-04-04 11:25:00|1942.5|1939.5|1940.9|1937.9|1942.5|1939.5|1940.7|1937.7|92
1649071800000|2022-04-04 11:30:00|1940.7|1937.7|1939.9|1936.9|1940.7|1937.7|1939.7|1936.7|19
1649072100000|2022-04-04 11:35:00|1939.7|1936.7|1941.1|1938.1|1941.1|1938.1|1939.7|1936.7|36
1649072400000|2022-04-04 11:40:00|1941.7|1938.7|1942.1|1939.1|1942.9|1939.9|1941.7|1938.7|180
1649072700000|2022-04-04 11:45:00|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|1942.7|1939.7|36
1649073000000|2022-04-04 11:50:00|||||||||5
1649073300000|2022-04-04 11:55:00|1944.1|1941.1|1943.7|1940.7|1944.7|1941.7|1943.7|1940.7|89
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1943.7|1940.7|1945.7|1942.7|1943.7|1940.7|475
1649073900000|2022-04-04 12:05:00|1944.1|1941.1|1945.1|1942.1|1945.1|1942.1|1943.4|1940.4|342
1649074200000|2022-04-04 12:10:00|||||||||331
1649074500000|2022-04-04 12:15:00|||||||||88
1649074800000|2022-04-04 12:20:00|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|88
1649075100000|2022-04-04 12:25:00|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|230
1649075400000|2022-04-04 12:30:00|||||||||144
1649075700000|2022-04-04 12:35:00|1943.1|1940.1|1947.1|1944.1|1947.1|1944.1|1943.1|1940.1|281
1649076000000|2022-04-04 12:40:00|1947.4|1944.4|1947.4|1944.4|1948.4|1945.4|1947.4|1944.4|689
1649076300000|2022-04-04 12:45:00|1948.1|1945.1|1948.8|1945.8|1948.8|1945.8|1948.1|1945.1|548
1649076600000|2022-04-04 12:50:00|1949.1|1946.1|1949.8|1946.8|1949.8|1946.8|1947.4|1944.4|277
1649076900000|2022-04-04 12:55:00|1950.1|1947.1|1954.8|1951.8|1956.1|1953.1|1950.1|1947.1|1484
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1954.8|1951.8|1955.8|1952.8|1953.8|1950.8|652
1649077500000|2022-04-04 13:05:00|1955.1|1952.1|1956.1|1953.1|1958.5|1955.5|1955.1|1952.1|1071
1649077800000|2022-04-04 13:10:00|1955.8|1952.8|1958.5|1955.5|1958.5|1955.5|1954.8|1951.8|268
1649078100000|2022-04-04 13:15:00|1957.5|1954.5|1958.1|1955.1|1958.5|1955.5|1956.5|1953.5|334
1649078400000|2022-04-04 13:20:00|1957.5|1954.5|1958.5|1955.5|1958.5|1955.5|1957.1|1954.1|240
1649078700000|2022-04-04 13:25:00|1959.5|1956.5|1959.1|1956.1|1961.5|1958.5|1959.1|1956.1|673
1649079000000|2022-04-04 13:30:00|1960.1|1957.1|1957.1|1954.1|1960.1|1957.1|1956.8|1953.8|403
1649079300000|2022-04-04 13:35:00|1956.8|1953.8|1958.8|1955.8|1959.5|1956.5|1956.5|1953.5|406
1649079600000|2022-04-04 13:40:00|1959.1|1956.1|1963.5|1960.5|1963.9|1960.9|1959.1|1956.1|451
1649079900000|2022-04-04 13:45:00|1963.7|1960.7|1961.9|1958.9|1963.9|1960.9|1961.9|1958.9|276
1649080200000|2022-04-04 13:50:00|1960.5|1957.5|1958.8|1955.8|1960.5|1957.5|1958.5|1955.5|1401
1649080500000|2022-04-04 13:55:00|1959.3|1956.3|1958.5|1955.5|1960.2|1957.2|1956.5|1953.5|732
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1960.5|1957.5|1961.5|1958.5|1958.1|1955.1|427
1649081100000|2022-04-04 14:05:00|1960.1|1957.1|1957.4|1954.4|1960.5|1957.5|1956.1|1953.1|408
1649081400000|2022-04-04 14:10:00|1957.6|1954.6|1958.7|1955.7|1960.4|1957.4|1957.6|1954.6|552
1649081700000|2022-04-04 14:15:00|1958.1|1955.1|1956.1|1953.1|1958.4|1955.4|1955.2|1952.2|578
1649082000000|2022-04-04 14:20:00|1955.9|1952.9|1953.4|1950.4|1956.1|1953.1|1951.1|1948.1|1644
1649082300000|2022-04-04 14:25:00|1953.8|1950.8|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|246
1649082600000|2022-04-04 14:30:00|1953.1|1950.1|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|109
1649082900000|2022-04-04 14:35:00|1954.1|1951.1|1958.1|1955.1|1958.1|1955.1|1953.8|1950.8|578
1649083200000|2022-04-04 14:40:00|1957.1|1954.1|1958.8|1955.8|1958.8|1955.8|1957.1|1954.1|266
1649083500000|2022-04-04 14:45:00|1957.4|1954.4|1958.8|1955.8|1958.8|1955.8|1957.4|1954.4|172
1649083800000|2022-04-04 14:50:00|1957.8|1954.8|1957.8|1954.8|1958.8|1955.8|1957.8|1954.8|356
1649084100000|2022-04-04 14:55:00|1957.4|1954.4|1953.4|1950.4|1957.8|1954.8|1953.4|1950.4|571
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1951.4|1948.4|1954.1|1951.1|1951.4|1948.4|494
1649084700000|2022-04-04 15:05:00|1950.8|1947.8|1952.4|1949.4|1952.4|1949.4|1950.1|1947.1|500
1649085000000|2022-04-04 15:10:00|1952.1|1949.1|1953.8|1950.8|1953.8|1950.8|1951.4|1948.4|242
1649085300000|2022-04-04 15:15:00|1954.8|1951.8|1954.8|1951.8|1954.8|1951.8|1953.8|1950.8|223
1649085600000|2022-04-04 15:20:00|1953.8|1950.8|1956.1|1953.1|1956.1|1953.1|1953.8|1950.8|338
1649085900000|2022-04-04 15:25:00|1956.4|1953.4|1955.4|1952.4|1956.8|1953.8|1955.1|1952.1|299
1649086200000|2022-04-04 15:30:00|1955.1|1952.1|1956.4|1953.4|1956.4|1953.4|1954.8|1951.8|178
1649086500000|2022-04-04 15:35:00|1956.1|1953.1|1956.1|1953.1|1956.8|1953.8|1955.1|1952.1|285
1649086800000|2022-04-04 15:40:00|1955.1|1952.1|1950.4|1947.4|1956.1|1953.1|1949.8|1946.8|439
1649087100000|2022-04-04 15:45:00|1949.4|1946.4|1950.4|1947.4|1951.1|1948.1|1948.4|1945.4|430
1649087400000|2022-04-04 15:50:00|1950.6|1947.6|1953.1|1950.1|1954.1|1951.1|1949.1|1946.1|956
1649087700000|2022-04-04 15:55:00|1952.9|1949.9|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|229
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1953.8|1950.8|1953.8|1950.8|1953.3|1950.3|134
1649088300000|2022-04-04 16:05:00|1953.4|1950.4|1950.9|1947.9|1953.4|1950.4|1950.4|1947.4|370
1649088600000|2022-04-04 16:10:00|1951.1|1948.1|1952.7|1949.7|1952.7|1949.7|1950.4|1947.4|232
1649088900000|2022-04-04 16:15:00|1953.7|1950.7|1951.7|1948.7|1953.7|1950.7|1951.7|1948.7|166
1649089200000|2022-04-04 16:20:00|1951.2|1948.2|1952.7|1949.7|1952.7|1949.7|1951.2|1948.2|590
1649089500000|2022-04-04 16:25:00|1952.1|1949.1|1953.1|1950.1|1953.1|1950.1|1951.4|1948.4|486
1649089800000|2022-04-04 16:30:00|1952.1|1949.1|1952.1|1949.1|1952.6|1949.6|1951.1|1948.1|437
1649090100000|2022-04-04 16:35:00|1951.1|1948.1|1953.1|1950.1|1953.1|1950.1|1951.1|1948.1|895
1649090400000|2022-04-04 16:40:00|1952.1|1949.1|1950.7|1947.7|1952.7|1949.7|1950.7|1947.7|486
1649090700000|2022-04-04 16:45:00|1952.1|1949.1|1951.7|1948.7|1954.4|1951.4|1951.7|1948.7|535
1649091000000|2022-04-04 16:50:00|1951.4|1948.4|1949.4|1946.4|1952.7|1949.7|1948.7|1945.7|4138
1649091300000|2022-04-04 16:55:00|1948.4|1945.4|1949.4|1946.4|1952.1|1949.1|1948.4|1945.4|988
1649143800000|2022-04-05 07:30:00|1954.2|1951.2|1958.2|1955.2|1958.2|1955.2|1954.2|1951.2|387
1649144100000|2022-04-05 07:35:00|1959.2|1956.2|1960.6|1957.6|1960.6|1957.6|1958.6|1955.6|698
1649144400000|2022-04-05 07:40:00|1961.2|1958.2|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|181
1649144700000|2022-04-05 07:45:00|1959.9|1956.9|1960.2|1957.2|1960.2|1957.2|1957.2|1954.2|250
1649145000000|2022-04-05 07:50:00|1960.6|1957.6|1961.9|1958.9|1961.9|1958.9|1960.2|1957.2|162
1649145300000|2022-04-05 07:55:00|1962.1|1959.1|1960.9|1957.9|1962.6|1959.6|1960.9|1957.9|104
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.6|1959.6|1962.6|1959.6|1961.2|1958.2|113
1649145900000|2022-04-05 08:05:00|1962.9|1959.9|1966.7|1963.7|1966.9|1963.9|1962.9|1959.9|1104
1649146200000|2022-04-05 08:10:00|1966.2|1963.2|1965.6|1962.6|1966.6|1963.6|1965.2|1962.2|347
1649146500000|2022-04-05 08:15:00|1966.4|1963.4|1965.6|1962.6|1966.6|1963.6|1965.6|1962.6|39
1649146800000|2022-04-05 08:20:00|1965.2|1962.2|1966.2|1963.2|1967.2|1964.2|1964.9|1961.9|266
1649147100000|2022-04-05 08:25:00|1965.6|1962.6|1964.5|1961.5|1965.6|1962.6|1964.2|1961.2|131
1649147400000|2022-04-05 08:30:00|1964.2|1961.2|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|144
1649147700000|2022-04-05 08:35:00|1963.5|1960.5|1964.9|1961.9|1964.9|1961.9|1963.5|1960.5|46
1649148000000|2022-04-05 08:40:00|1965.2|1962.2|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|17
1649148300000|2022-04-05 08:45:00|1965.5|1962.5|1965.5|1962.5|1965.9|1962.9|1965.5|1962.5|42
1649148600000|2022-04-05 08:50:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|35
1649148900000|2022-04-05 08:55:00|1965.5|1962.5|1962.9|1959.9|1965.9|1962.9|1962.9|1959.9|243
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1963.5|1960.5|1964.2|1961.2|1963.5|1960.5|81
1649149500000|2022-04-05 09:05:00|1963.7|1960.7|1964.9|1961.9|1965.9|1962.9|1963.7|1960.7|111
1649149800000|2022-04-05 09:10:00|1965.2|1962.2|1964.9|1961.9|1965.2|1962.2|1964.9|1961.9|25
1649150100000|2022-04-05 09:15:00|||||||||19
1649150400000|2022-04-05 09:20:00|||||||||18
1649150700000|2022-04-05 09:25:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|48
1649151000000|2022-04-05 09:30:00|1966.2|1963.2|1966.9|1963.9|1967|1964|1966.2|1963.2|54
1649151300000|2022-04-05 09:35:00|1965.9|1962.9|1964.9|1961.9|1965.9|1962.9|1964.5|1961.5|18
1649151600000|2022-04-05 09:40:00|1964.7|1961.7|1964.9|1961.9|1964.9|1961.9|1964.7|1961.7|24
1649151900000|2022-04-05 09:45:00|1964.5|1961.5|1961.5|1958.5|1964.5|1961.5|1961.5|1958.5|392
1649152200000|2022-04-05 09:50:00|1961.7|1958.7|1962.2|1959.2|1962.5|1959.5|1961.5|1958.5|18
1649152500000|2022-04-05 09:55:00|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|26
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1961.5|1958.5|1962.5|1959.5|1961.5|1958.5|157
1649153100000|2022-04-05 10:05:00|||||||||23
1649153400000|2022-04-05 10:10:00|1962.2|1959.2|1962.5|1959.5|1962.5|1959.5|1962.2|1959.2|43
1649153700000|2022-04-05 10:15:00|1963.2|1960.2|1963.9|1960.9|1963.9|1960.9|1963.2|1960.2|73
1649154000000|2022-04-05 10:20:00|1964.2|1961.2|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|113
1649154300000|2022-04-05 10:25:00|1964.2|1961.2|1963.5|1960.5|1964.7|1961.7|1963.5|1960.5|63
1649154600000|2022-04-05 10:30:00|1963.9|1960.9|1964.8|1961.8|1964.8|1961.8|1963.8|1960.8|81
1649154900000|2022-04-05 10:35:00|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|1965.2|1962.2|57
1649155200000|2022-04-05 10:40:00|1965.7|1962.7|1966.2|1963.2|1966.2|1963.2|1965.7|1962.7|81
1649155500000|2022-04-05 10:45:00|1965.8|1962.8|1965.8|1962.8|1966.3|1963.3|1965.8|1962.8|42
1649155800000|2022-04-05 10:50:00|1966.5|1963.5|1966.5|1963.5|1966.7|1963.7|1966.5|1963.5|19
1649156100000|2022-04-05 10:55:00|1966.8|1963.8|1967.2|1964.2|1967.5|1964.5|1966.8|1963.8|20
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1965.2|1962.2|1967.5|1964.5|1964.8|1961.8|103
1649156700000|2022-04-05 11:05:00|1964.8|1961.8|1964.2|1961.2|1964.8|1961.8|1963.5|1960.5|57
1649157000000|2022-04-05 11:10:00|1964.5|1961.5|1964.8|1961.8|1965.8|1962.8|1963.8|1960.8|71
1649157300000|2022-04-05 11:15:00|1965.2|1962.2|1963.5|1960.5|1965.2|1962.2|1963.2|1960.2|81
1649157600000|2022-04-05 11:20:00|1963.2|1960.2|1962.8|1959.8|1963.2|1960.2|1960.5|1957.5|172
1649157900000|2022-04-05 11:25:00|1962.5|1959.5|1963.2|1960.2|1963.8|1960.8|1962.5|1959.5|34
1649158200000|2022-04-05 11:30:00|1962.8|1959.8|1963.8|1960.8|1964.5|1961.5|1962.8|1959.8|25
1649158500000|2022-04-05 11:35:00|1964.2|1961.2|1964.2|1961.2|1964.2|1961.2|1963.8|1960.8|24
1649158800000|2022-04-05 11:40:00|1964.8|1961.8|1963.8|1960.8|1964.8|1961.8|1963.8|1960.8|61
1649159100000|2022-04-05 11:45:00|1963.5|1960.5|1961.8|1958.8|1963.5|1960.5|1961.8|1958.8|41
1649159400000|2022-04-05 11:50:00|1962.5|1959.5|1962.8|1959.8|1962.8|1959.8|1962.5|1959.5|38
1649159700000|2022-04-05 11:55:00|1963.2|1960.2|1964.2|1961.2|1964.8|1961.8|1962.8|1959.8|107
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1960.1|1957.1|1963.8|1960.8|1957.5|1954.5|2193
1649160300000|2022-04-05 12:05:00|1960.5|1957.5|1961.8|1958.8|1963.8|1960.8|1960.1|1957.1|337
1649160600000|2022-04-05 12:10:00|1962.1|1959.1|1964.1|1961.1|1965.5|1962.5|1961.8|1958.8|443
1649160900000|2022-04-05 12:15:00|1964.5|1961.5|1962.8|1959.8|1964.5|1961.5|1960.8|1957.8|627
1649161200000|2022-04-05 12:20:00|1963.8|1960.8|1964.8|1961.8|1965.1|1962.1|1963.8|1960.8|202
1649161500000|2022-04-05 12:25:00|1964.5|1961.5|1963.5|1960.5|1964.5|1961.5|1963.5|1960.5|83
1649161800000|2022-04-05 12:30:00|1964.1|1961.1|1962.5|1959.5|1964.5|1961.5|1962.5|1959.5|663
1649162100000|2022-04-05 12:35:00|1962.1|1959.1|1961.1|1958.1|1962.5|1959.5|1960.1|1957.1|466
1649162400000|2022-04-05 12:40:00|1961.5|1958.5|1961.8|1958.8|1962.8|1959.8|1961.1|1958.1|145
1649162700000|2022-04-05 12:45:00|1961.5|1958.5|1962.6|1959.6|1962.8|1959.8|1960.5|1957.5|619
1649163000000|2022-04-05 12:50:00|1962.5|1959.5|1960.8|1957.8|1962.8|1959.8|1960.5|1957.5|207
1649163300000|2022-04-05 12:55:00|1961.1|1958.1|1961.5|1958.5|1961.5|1958.5|1959.1|1956.1|168
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1960.5|1957.5|1962.1|1959.1|1959.5|1956.5|264
1649163900000|2022-04-05 13:05:00|1960.6|1957.6|1959.8|1956.8|1961.1|1958.1|1959.1|1956.1|182
1649164200000|2022-04-05 13:10:00|1959.6|1956.6|1959.5|1956.5|1961.1|1958.1|1959.5|1956.5|121
1649164500000|2022-04-05 13:15:00|1959.1|1956.1|1959.4|1956.4|1959.5|1956.5|1958.5|1955.5|157
1649164800000|2022-04-05 13:20:00|1959.8|1956.8|1958.4|1955.4|1960.8|1957.8|1958.4|1955.4|152
1649165100000|2022-04-05 13:25:00|1958.6|1955.6|1958.4|1955.4|1958.8|1955.8|1958.4|1955.4|86
1649165400000|2022-04-05 13:30:00|1958.8|1955.8|1960.1|1957.1|1960.8|1957.8|1958.4|1955.4|1380
1649165700000|2022-04-05 13:35:00|1960.4|1957.4|1962.4|1959.4|1962.4|1959.4|1960.1|1957.1|297
1649166000000|2022-04-05 13:40:00|1962.1|1959.1|1962.6|1959.6|1964.4|1961.4|1962.1|1959.1|356
1649166300000|2022-04-05 13:45:00|1962.8|1959.8|1961.1|1958.1|1962.8|1959.8|1959.8|1956.8|219
1649166600000|2022-04-05 13:50:00|1961.4|1958.4|1958.4|1955.4|1961.4|1958.4|1958.4|1955.4|1286
1649166900000|2022-04-05 13:55:00|1957.8|1954.8|1956.1|1953.1|1957.8|1954.8|1955.8|1952.8|508
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.8|1950.8|1956.4|1953.4|1952.4|1949.4|1781
1649167500000|2022-04-05 14:05:00|1953.4|1950.4|1950.1|1947.1|1953.4|1950.4|1946.8|1943.8|833
1649167800000|2022-04-05 14:10:00|1950.4|1947.4|1952.8|1949.8|1953.4|1950.4|1948.8|1945.8|868
1649168100000|2022-04-05 14:15:00|1953.1|1950.1|1952.4|1949.4|1953.1|1950.1|1950.4|1947.4|267
1649168400000|2022-04-05 14:20:00|1952.8|1949.8|1952.4|1949.4|1954.8|1951.8|1952.4|1949.4|237
1649168700000|2022-04-05 14:25:00|1953.1|1950.1|1955.6|1952.6|1955.8|1952.8|1953.1|1950.1|119
1649169000000|2022-04-05 14:30:00|1955.4|1952.4|1954.8|1951.8|1956.4|1953.4|1954.1|1951.1|432
1649169300000|2022-04-05 14:35:00|1954.6|1951.6|1953.4|1950.4|1954.6|1951.6|1952.4|1949.4|101
1649169600000|2022-04-05 14:40:00|1952.8|1949.8|1950.4|1947.4|1953.4|1950.4|1950.4|1947.4|223
1649169900000|2022-04-05 14:45:00|1951.1|1948.1|1954.1|1951.1|1954.6|1951.6|1950.1|1947.1|175
1649170200000|2022-04-05 14:50:00|1953.8|1950.8|1954.6|1951.6|1957.1|1954.1|1953.4|1950.4|532
1649170500000|2022-04-05 14:55:00|1954.9|1951.9|1953.4|1950.4|1955.4|1952.4|1953.4|1950.4|304
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1954.1|1951.1|1954.1|1951.1|1952.4|1949.4|1419
1649171100000|2022-04-05 15:05:00|1953.9|1950.9|1952.9|1949.9|1954.1|1951.1|1952.8|1949.8|785
1649171400000|2022-04-05 15:10:00|1952.8|1949.8|1949.8|1946.8|1953.1|1950.1|1948.9|1945.9|320
1649171700000|2022-04-05 15:15:00|1949.4|1946.4|1952.4|1949.4|1952.4|1949.4|1949.4|1946.4|359
1649172000000|2022-04-05 15:20:00|1952.1|1949.1|1952.7|1949.7|1953.7|1950.7|1950.7|1947.7|270
1649172300000|2022-04-05 15:25:00|1953.1|1950.1|1952.1|1949.1|1953.1|1950.1|1951.7|1948.7|142
1649172600000|2022-04-05 15:30:00|1952.4|1949.4|1955.1|1952.1|1955.1|1952.1|1951.7|1948.7|718
1649172900000|2022-04-05 15:35:00|1954.1|1951.1|1956.1|1953.1|1956.8|1953.8|1954.1|1951.1|197
1649173200000|2022-04-05 15:40:00|1955.1|1952.1|1954.1|1951.1|1955.1|1952.1|1953.3|1950.3|156
1649173500000|2022-04-05 15:45:00|1954.3|1951.3|1955.6|1952.6|1957.1|1954.1|1954.1|1951.1|211
1649173800000|2022-04-05 15:50:00|1955.1|1952.1|1955.6|1952.6|1956.4|1953.4|1955.1|1952.1|55
1649174100000|2022-04-05 15:55:00|1955.3|1952.3|1955.1|1952.1|1955.3|1952.3|1953.8|1950.8|67
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|159
1649174700000|2022-04-05 16:05:00|1953.1|1950.1|1955.4|1952.4|1955.4|1952.4|1952.7|1949.7|104
1649175000000|2022-04-05 16:10:00|1955.1|1952.1|1955.4|1952.4|1955.7|1952.7|1954.2|1951.2|86
1649175300000|2022-04-05 16:15:00|1955.2|1952.2|1955.1|1952.1|1956.1|1953.1|1955.1|1952.1|36
1649175600000|2022-04-05 16:20:00|1954.7|1951.7|1954.6|1951.6|1955.1|1952.1|1954.1|1951.1|113
1649175900000|2022-04-05 16:25:00|1954.7|1951.7|1954.1|1951.1|1954.7|1951.7|1953.1|1950.1|139
1649176200000|2022-04-05 16:30:00|1953.1|1950.1|1953.1|1950.1|1954.1|1951.1|1952.1|1949.1|238
1649176500000|2022-04-05 16:35:00|1953.2|1950.2|1955.1|1952.1|1955.1|1952.1|1953.1|1950.1|370
1649176800000|2022-04-05 16:40:00|1954.9|1951.9|1954.1|1951.1|1955.1|1952.1|1953.9|1950.9|266
1649177100000|2022-04-05 16:45:00|1953.9|1950.9|1953.7|1950.7|1954.1|1951.1|1952.9|1949.9|198
1649177400000|2022-04-05 16:50:00|1953.9|1950.9|1958.1|1955.1|1958.7|1955.7|1953.1|1950.1|2408
1649177700000|2022-04-05 16:55:00|1958.4|1955.4|1955.7|1952.7|1958.4|1955.4|1952.7|1949.7|1914
1649230200000|2022-04-06 07:30:00|1957.6|1954.6|1957.2|1954.2|1958.2|1955.2|1956.2|1953.2|220
1649230500000|2022-04-06 07:35:00|1956.7|1953.7|1956.2|1953.2|1956.7|1953.7|1956.2|1953.2|187
1649230800000|2022-04-06 07:40:00|1957.2|1954.2|1958.9|1955.9|1960.2|1957.2|1957.2|1954.2|567
1649231100000|2022-04-06 07:45:00|1958.4|1955.4|1961.6|1958.6|1962.6|1959.6|1958.4|1955.4|1252
1649231400000|2022-04-06 07:50:00|1961.9|1958.9|1961.6|1958.6|1962.7|1959.7|1961.6|1958.6|75
1649231700000|2022-04-06 07:55:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|354
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1963.2|1960.2|1963.6|1960.6|1961.6|1958.6|136
1649232300000|2022-04-06 08:05:00|1962.9|1959.9|1960.7|1957.7|1962.9|1959.9|1960.2|1957.2|81
1649232600000|2022-04-06 08:10:00|1960.4|1957.4|1960.4|1957.4|1961.4|1958.4|1960.2|1957.2|29
1649232900000|2022-04-06 08:15:00|1960.2|1957.2|1958.2|1955.2|1960.4|1957.4|1958.2|1955.2|75
1649233200000|2022-04-06 08:20:00|1958.4|1955.4|1959.7|1956.7|1959.7|1956.7|1958.2|1955.2|119
1649233500000|2022-04-06 08:25:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|37
1649233800000|2022-04-06 08:30:00|1959.6|1956.6|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|50
1649234100000|2022-04-06 08:35:00|1959.4|1956.4|1960.2|1957.2|1960.2|1957.2|1959.4|1956.4|21
1649234400000|2022-04-06 08:40:00|1959.2|1956.2|1958.2|1955.2|1959.2|1956.2|1958.2|1955.2|27
1649234700000|2022-04-06 08:45:00|1958.6|1955.6|1959.2|1956.2|1960.2|1957.2|1958.6|1955.6|158
1649235000000|2022-04-06 08:50:00|1958.2|1955.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|15
1649235300000|2022-04-06 08:55:00|1958.2|1955.2|1958.2|1955.2|1958.9|1955.9|1958.2|1955.2|37
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1961.2|1958.2|1961.2|1958.2|1958.6|1955.6|46
1649235900000|2022-04-06 09:05:00|1960.6|1957.6|1960.2|1957.2|1960.6|1957.6|1960.2|1957.2|26
1649236200000|2022-04-06 09:10:00|1959.9|1956.9|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|46
1649236500000|2022-04-06 09:15:00|1959.4|1956.4|1961.7|1958.7|1961.7|1958.7|1959.2|1956.2|785
1649236800000|2022-04-06 09:20:00|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|1960.2|1957.2|37
1649237100000|2022-04-06 09:25:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|74
1649237400000|2022-04-06 09:30:00|1961.9|1958.9|1962.6|1959.6|1962.6|1959.6|1961.9|1958.9|19
1649237700000|2022-04-06 09:35:00|1963.6|1960.6|1962.5|1959.5|1963.7|1960.7|1962.5|1959.5|56
1649238000000|2022-04-06 09:40:00|1962.9|1959.9|1962.2|1959.2|1963.5|1960.5|1962.2|1959.2|327
1649238300000|2022-04-06 09:45:00|1962.4|1959.4|1962.5|1959.5|1963.2|1960.2|1962.2|1959.2|49
1649238600000|2022-04-06 09:50:00|1962.2|1959.2|1964.5|1961.5|1964.5|1961.5|1962.2|1959.2|78
1649238900000|2022-04-06 09:55:00|1965.5|1962.5|1964|1961|1965.5|1962.5|1964|1961|116
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1964.9|1961.9|1964.9|1961.9|1964.4|1961.4|18
1649239500000|2022-04-06 10:05:00|1964.5|1961.5|1964.9|1961.9|1965.2|1962.2|1964.5|1961.5|21
1649239800000|2022-04-06 10:10:00|1964.5|1961.5|1963.2|1960.2|1964.5|1961.5|1963.2|1960.2|36
1649240100000|2022-04-06 10:15:00|1962.9|1959.9|1962.2|1959.2|1963.2|1960.2|1962.2|1959.2|79
1649240400000|2022-04-06 10:20:00|1962.4|1959.4|1962.2|1959.2|1962.4|1959.4|1962.2|1959.2|18
1649240700000|2022-04-06 10:25:00|1961.2|1958.2|1962.2|1959.2|1962.2|1959.2|1961.2|1958.2|50
1649241000000|2022-04-06 10:30:00|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|70
1649241300000|2022-04-06 10:35:00|||||||||25
1649241600000|2022-04-06 10:40:00|1962.9|1959.9|1960.2|1957.2|1963.2|1960.2|1960.2|1957.2|105
1649241900000|2022-04-06 10:45:00|1959.9|1956.9|1959.2|1956.2|1959.9|1956.9|1959.2|1956.2|128
1649242200000|2022-04-06 10:50:00|1958.2|1955.2|1954.2|1951.2|1958.2|1955.2|1954.2|1951.2|355
1649242500000|2022-04-06 10:55:00|1954.9|1951.9|1953|1950|1955.2|1952.2|1953|1950|85
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1953.2|1950.2|1953.2|1950.2|1952.2|1949.2|17
1649243100000|2022-04-06 11:05:00|1953.9|1950.9|1955.2|1952.2|1955.9|1952.9|1953.2|1950.2|45
1649243400000|2022-04-06 11:10:00|1955.5|1952.5|1953.9|1950.9|1955.5|1952.5|1953.9|1950.9|123
1649243700000|2022-04-06 11:15:00|1951.9|1948.9|1951.9|1948.9|1951.9|1948.9|1951.5|1948.5|76
1649244000000|2022-04-06 11:20:00|1951.5|1948.5|1952.5|1949.5|1952.7|1949.7|1951.5|1948.5|63
1649244300000|2022-04-06 11:25:00|1952.9|1949.9|1948.9|1945.9|1952.9|1949.9|1948.9|1945.9|192
1649244600000|2022-04-06 11:30:00|1947.9|1944.9|1950.5|1947.5|1950.9|1947.9|1947.9|1944.9|140
1649244900000|2022-04-06 11:35:00|1950.2|1947.2|1948|1945|1950.5|1947.5|1947.9|1944.9|79
1649245200000|2022-04-06 11:40:00|1948.2|1945.2|1948.5|1945.5|1950|1947|1948.2|1945.2|39
1649245500000|2022-04-06 11:45:00|1948.7|1945.7|1949.2|1946.2|1950.2|1947.2|1948.5|1945.5|283
1649245800000|2022-04-06 11:50:00|1949|1946|1940.2|1937.2|1950.2|1947.2|1937.9|1934.9|477
1649246100000|2022-04-06 11:55:00|1940.5|1937.5|1941.5|1938.5|1941.5|1938.5|1939.9|1936.9|232
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1945.2|1942.2|1945.2|1942.2|1940.9|1937.9|148
1649246700000|2022-04-06 12:05:00|1945.9|1942.9|1944.2|1941.2|1947.2|1944.2|1943.2|1940.2|1304
1649247000000|2022-04-06 12:10:00|1944.9|1941.9|1945.7|1942.7|1947.2|1944.2|1942.5|1939.5|839
1649247300000|2022-04-06 12:15:00|1946|1943|1939.5|1936.5|1946|1943|1939.5|1936.5|314
1649247600000|2022-04-06 12:20:00|1940.2|1937.2|1942.2|1939.2|1942.5|1939.5|1938.5|1935.5|315
1649247900000|2022-04-06 12:25:00|1941.9|1938.9|1939.5|1936.5|1941.9|1938.9|1938.9|1935.9|219
1649248200000|2022-04-06 12:30:00|1939.2|1936.2|1941.9|1938.9|1941.9|1938.9|1937.5|1934.5|225
1649248500000|2022-04-06 12:35:00|1942.2|1939.2|1941.2|1938.2|1943.2|1940.2|1940.5|1937.5|1114
1649248800000|2022-04-06 12:40:00|1941.5|1938.5|1942.9|1939.9|1942.9|1939.9|1940.2|1937.2|853
1649249100000|2022-04-06 12:45:00|1942.2|1939.2|1940.2|1937.2|1943.2|1940.2|1939.9|1936.9|175
1649249400000|2022-04-06 12:50:00|1940.5|1937.5|1940.5|1937.5|1941.5|1938.5|1938.5|1935.5|297
1649249700000|2022-04-06 12:55:00|1939.8|1936.8|1941.5|1938.5|1941.5|1938.5|1938.5|1935.5|373
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1942.2|1939.2|1942.2|1939.2|1940.5|1937.5|192
1649250300000|2022-04-06 13:05:00|1942.5|1939.5|1944.2|1941.2|1945.5|1942.5|1942.5|1939.5|333
1649250600000|2022-04-06 13:10:00|1943.8|1940.8|1943.5|1940.5|1943.8|1940.8|1941.2|1938.2|320
1649250900000|2022-04-06 13:15:00|1943.8|1940.8|1945.5|1942.5|1945.5|1942.5|1943.2|1940.2|228
1649251200000|2022-04-06 13:20:00|1945.8|1942.8|1946.5|1943.5|1946.5|1943.5|1944.5|1941.5|220
1649251500000|2022-04-06 13:25:00|1947.5|1944.5|1944.5|1941.5|1947.8|1944.8|1944.2|1941.2|243
1649251800000|2022-04-06 13:30:00|1944.8|1941.8|1949.5|1946.5|1949.8|1946.8|1944.8|1941.8|2972
1649252100000|2022-04-06 13:35:00|1949.2|1946.2|1949.8|1946.8|1950.8|1947.8|1947.1|1944.1|1099
1649252400000|2022-04-06 13:40:00|1950.1|1947.1|1947.5|1944.5|1950.5|1947.5|1946.8|1943.8|563
1649252700000|2022-04-06 13:45:00|1947.8|1944.8|1947.8|1944.8|1948.1|1945.1|1947|1944|414
1649253000000|2022-04-06 13:50:00|1947.5|1944.5|1948.1|1945.1|1948.1|1945.1|1946.8|1943.8|799
1649253300000|2022-04-06 13:55:00|1948.5|1945.5|1951.1|1948.1|1951.1|1948.1|1946.8|1943.8|300
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.8|1950.8|1955.1|1952.1|1950.1|1947.1|718
1649253900000|2022-04-06 14:05:00|1953.7|1950.7|1953.5|1950.5|1954.5|1951.5|1953.2|1950.2|719
1649254200000|2022-04-06 14:10:00|1953.7|1950.7|1952.5|1949.5|1954.2|1951.2|1950.2|1947.2|386
1649254500000|2022-04-06 14:15:00|1952.8|1949.8|1952.5|1949.5|1952.8|1949.8|1951.2|1948.2|357
1649254800000|2022-04-06 14:20:00|1952.8|1949.8|1952.8|1949.8|1953.2|1950.2|1950.2|1947.2|529
1649255100000|2022-04-06 14:25:00|1953.2|1950.2|1953.8|1950.8|1953.8|1950.8|1952.2|1949.2|320
1649255400000|2022-04-06 14:30:00|1953.2|1950.2|1954.5|1951.5|1954.5|1951.5|1952.3|1949.3|1103
1649255700000|2022-04-06 14:35:00|1953.8|1950.8|1954.2|1951.2|1954.2|1951.2|1952.2|1949.2|410
1649256000000|2022-04-06 14:40:00|1953.8|1950.8|1953.2|1950.2|1954.5|1951.5|1952.8|1949.8|258
1649256300000|2022-04-06 14:45:00|1952.2|1949.2|1953.2|1950.2|1953.2|1950.2|1949.8|1946.8|474
1649256600000|2022-04-06 14:50:00|1953.5|1950.5|1953.5|1950.5|1954.2|1951.2|1953.2|1950.2|222
1649256900000|2022-04-06 14:55:00|1953.3|1950.3|1953.5|1950.5|1954.2|1951.2|1951.5|1948.5|365
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1952.2|1949.2|1954.2|1951.2|1951.2|1948.2|295
1649257500000|2022-04-06 15:05:00|1951.8|1948.8|1951.2|1948.2|1952.2|1949.2|1951.2|1948.2|166
1649257800000|2022-04-06 15:10:00|1950.2|1947.2|1947.2|1944.2|1950.2|1947.2|1947.2|1944.2|269
1649258100000|2022-04-06 15:15:00|1946.8|1943.8|1945.2|1942.2|1947.2|1944.2|1944.2|1941.2|416
1649258400000|2022-04-06 15:20:00|1944.8|1941.8|1944.2|1941.2|1944.8|1941.8|1942.2|1939.2|934
1649258700000|2022-04-06 15:25:00|1944.8|1941.8|1945.8|1942.8|1945.8|1942.8|1944.2|1941.2|248
1649259000000|2022-04-06 15:30:00|1945.2|1942.2|1947.2|1944.2|1947.2|1944.2|1944.2|1941.2|398
1649259300000|2022-04-06 15:35:00|1946.5|1943.5|1947.2|1944.2|1947.2|1944.2|1944.5|1941.5|369
1649259600000|2022-04-06 15:40:00|1946.8|1943.8|1948.5|1945.5|1949.2|1946.2|1946.2|1943.2|242
1649259900000|2022-04-06 15:45:00|1948.8|1945.8|1951|1948|1951.2|1948.2|1948.8|1945.8|503
1649260200000|2022-04-06 15:50:00|1950.5|1947.5|1950.8|1947.8|1951.8|1948.8|1950.2|1947.2|169
1649260500000|2022-04-06 15:55:00|1951.2|1948.2|1950.8|1947.8|1952.8|1949.8|1950.8|1947.8|1263
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1951.8|1948.8|1951.8|1948.8|1950.8|1947.8|219
1649261100000|2022-04-06 16:05:00|1952.8|1949.8|1955.2|1952.2|1955.8|1952.8|1952.8|1949.8|220
1649261400000|2022-04-06 16:10:00|1954.8|1951.8|1953.2|1950.2|1954.8|1951.8|1953.2|1950.2|555
1649261700000|2022-04-06 16:15:00|1952.8|1949.8|1950.8|1947.8|1953.2|1950.2|1949.8|1946.8|462
1649262000000|2022-04-06 16:20:00|1950.5|1947.5|1949.2|1946.2|1950.8|1947.8|1949.2|1946.2|357
1649262300000|2022-04-06 16:25:00|1949.5|1946.5|1948.5|1945.5|1950.2|1947.2|1947.2|1944.2|417
1649262600000|2022-04-06 16:30:00|1948.2|1945.2|1948.5|1945.5|1949.2|1946.2|1946.5|1943.5|495
1649262900000|2022-04-06 16:35:00|||||||||148
1649263200000|2022-04-06 16:40:00|1948.2|1945.2|1949.8|1946.8|1949.8|1946.8|1948.2|1945.2|199
1649263500000|2022-04-06 16:45:00|1949.7|1946.7|1943.2|1940.2|1949.7|1946.7|1942.8|1939.8|730
1649263800000|2022-04-06 16:50:00|1942.2|1939.2|1951.8|1948.8|1952.1|1949.1|1942.2|1939.2|6380
1649264100000|2022-04-06 16:55:00|1952.1|1949.1|1952.8|1949.8|1952.8|1949.8|1951.1|1948.1|958
1649316600000|2022-04-07 07:30:00|1955|1952|1954.3|1951.3|1956.6|1953.6|1952.1|1949.1|226
1649316900000|2022-04-07 07:35:00|1954.9|1951.9|1956.6|1953.6|1956.6|1953.6|1954.9|1951.9|142
1649317200000|2022-04-07 07:40:00|1958.3|1955.3|1961|1958|1962.8|1959.8|1958.3|1955.3|729
1649317500000|2022-04-07 07:45:00|1960.7|1957.7|1957.3|1954.3|1960.7|1957.7|1956.3|1953.3|466
1649317800000|2022-04-07 07:50:00|1955.6|1952.6|1956|1953|1956|1953|1955|1952|56
1649318100000|2022-04-07 07:55:00|1955.3|1952.3|1956|1953|1956|1953|1955|1952|49
1649318400000|2022-04-07 08:00:00|1957|1954|1954|1951|1957|1954|1954|1951|98
1649318700000|2022-04-07 08:05:00|1953|1950|1950|1947|1953|1950|1950|1947|452
1649319000000|2022-04-07 08:10:00|1950.1|1947.1|1950|1947|1952|1949|1950|1947|177
1649319300000|2022-04-07 08:15:00|1950.3|1947.3|1954|1951|1954.3|1951.3|1950|1947|53
1649319600000|2022-04-07 08:20:00|1953.6|1950.6|1953|1950|1954|1951|1953|1950|31
1649319900000|2022-04-07 08:25:00|1952|1949|1953|1950|1953|1950|1951.6|1948.6|56
1649320200000|2022-04-07 08:30:00|||||||||214
1649320500000|2022-04-07 08:35:00|||||||||27
1649320800000|2022-04-07 08:40:00|1954|1951|1954|1951|1955|1952|1954|1951|20
1649321100000|2022-04-07 08:45:00|1955|1952|1956|1953|1956|1953|1954|1951|75
1649321400000|2022-04-07 08:50:00|1956.1|1953.1|1957|1954|1957|1954|1956|1953|38
1649321700000|2022-04-07 08:55:00|||||||||55
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1958|1955|1958.3|1955.3|1957|1954|117
1649322300000|2022-04-07 09:05:00|1958.3|1955.3|1958|1955|1959|1956|1958|1955|61
1649322600000|2022-04-07 09:10:00|1957.6|1954.6|1959|1956|1959|1956|1957.6|1954.6|24
1649322900000|2022-04-07 09:15:00|1958.7|1955.7|1958.3|1955.3|1958.7|1955.7|1958|1955|458
1649323200000|2022-04-07 09:20:00|1958|1955|1958.6|1955.6|1958.8|1955.8|1958|1955|128
1649323500000|2022-04-07 09:25:00|1958.3|1955.3|1960|1957|1960|1957|1958|1955|95
1649323800000|2022-04-07 09:30:00|1961|1958|1959.6|1956.6|1961|1958|1958.6|1955.6|204
1649324100000|2022-04-07 09:35:00|1959.8|1956.8|1959.6|1956.6|1960.6|1957.6|1959.3|1956.3|76
1649324400000|2022-04-07 09:40:00|1958.6|1955.6|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|80
1649324700000|2022-04-07 09:45:00|1957.3|1954.3|1958.6|1955.6|1958.6|1955.6|1957.3|1954.3|35
1649325000000|2022-04-07 09:50:00|||||||||45
1649325300000|2022-04-07 09:55:00|1958.1|1955.1|1959.6|1956.6|1959.6|1956.6|1958.1|1955.1|433
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1962|1959|1962|1959|1959.8|1956.8|86
1649325900000|2022-04-07 10:05:00|1961|1958|1964|1961|1964|1961|1961|1958|87
1649326200000|2022-04-07 10:10:00|1964.6|1961.6|1964|1961|1965.3|1962.3|1964|1961|280
1649326500000|2022-04-07 10:15:00|1963|1960|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|60
1649326800000|2022-04-07 10:20:00|1962.9|1959.9|1962.8|1959.8|1963.6|1960.6|1962.6|1959.6|72
1649327100000|2022-04-07 10:25:00|1962.9|1959.9|1960.6|1957.6|1962.9|1959.9|1960.6|1957.6|38
1649327400000|2022-04-07 10:30:00|1961.3|1958.3|1962.6|1959.6|1962.6|1959.6|1960.9|1957.9|44
1649327700000|2022-04-07 10:35:00|1962.3|1959.3|1962.6|1959.6|1962.6|1959.6|1962.3|1959.3|21
1649328000000|2022-04-07 10:40:00|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|48
1649328300000|2022-04-07 10:45:00|1963.9|1960.9|1965.3|1962.3|1966.3|1963.3|1963.9|1960.9|571
1649328600000|2022-04-07 10:50:00|1964.6|1961.6|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|314
1649328900000|2022-04-07 10:55:00|1963.6|1960.6|1963.9|1960.9|1963.9|1960.9|1963.6|1960.6|50
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1963.6|1960.6|1963.9|1960.9|1963.6|1960.6|403
1649329500000|2022-04-07 11:05:00|1963.8|1960.8|1961.8|1958.8|1964.9|1961.9|1960.6|1957.6|241
1649329800000|2022-04-07 11:10:00|1961.9|1958.9|1961|1958|1962.3|1959.3|1960.5|1957.5|1926
1649330100000|2022-04-07 11:15:00|1961.5|1958.5|1962|1959|1962.6|1959.6|1961.5|1958.5|82
1649330400000|2022-04-07 11:20:00|1961.6|1958.6|1962.6|1959.6|1962.9|1959.9|1961.6|1958.6|1318
1649330700000|2022-04-07 11:25:00|1962.8|1959.8|1963.6|1960.6|1964.3|1961.3|1962.8|1959.8|74
1649331000000|2022-04-07 11:30:00|1963.8|1960.8|1962.6|1959.6|1963.9|1960.9|1962|1959|536
1649331300000|2022-04-07 11:35:00|1962.5|1959.5|1962|1959|1962.6|1959.6|1962|1959|37
1649331600000|2022-04-07 11:40:00|1962.3|1959.3|1961|1958|1962.6|1959.6|1960.3|1957.3|52
1649331900000|2022-04-07 11:45:00|1960.6|1957.6|1961|1958|1962.6|1959.6|1960.6|1957.6|809
1649332200000|2022-04-07 11:50:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959.3|1956.3|274
1649332500000|2022-04-07 11:55:00|1960.8|1957.8|1960.3|1957.3|1961.3|1958.3|1959.8|1956.8|71
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.3|1961.3|1964.6|1961.6|1960.6|1957.6|305
1649333100000|2022-04-07 12:05:00|1963.5|1960.5|1963.3|1960.3|1964.3|1961.3|1963.3|1960.3|458
1649333400000|2022-04-07 12:10:00|1963.8|1960.8|1963|1960|1964.6|1961.6|1962|1959|1649
1649333700000|2022-04-07 12:15:00|1962.7|1959.7|1962|1959|1963|1960|1962|1959|312
1649334000000|2022-04-07 12:20:00|1961.7|1958.7|1960|1957|1962.3|1959.3|1959|1956|204
1649334300000|2022-04-07 12:25:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959|1956|201
1649334600000|2022-04-07 12:30:00|1960.7|1957.7|1961.3|1958.3|1962.3|1959.3|1959|1956|285
1649334900000|2022-04-07 12:35:00|1962.3|1959.3|1962.3|1959.3|1963.6|1960.6|1962.3|1959.3|334
1649335200000|2022-04-07 12:40:00|1961.3|1958.3|1963.6|1960.6|1963.6|1960.6|1961.3|1958.3|812
1649335500000|2022-04-07 12:45:00|1963.3|1960.3|1962|1959|1963.6|1960.6|1961.3|1958.3|530
1649335800000|2022-04-07 12:50:00|1962.1|1959.1|1962.3|1959.3|1964.6|1961.6|1962|1959|683
1649336100000|2022-04-07 12:55:00|1962|1959|1964.6|1961.6|1964.6|1961.6|1962|1959|243
1649336400000|2022-04-07 13:00:00|1965|1962|1965.6|1962.6|1965.6|1962.6|1963.3|1960.3|377
1649336700000|2022-04-07 13:05:00|1964.6|1961.6|1967.6|1964.6|1968.2|1965.2|1964.6|1961.6|1444
1649337000000|2022-04-07 13:10:00|1967.2|1964.2|1972.5|1969.5|1974.8|1971.8|1967.2|1964.2|3417
1649337300000|2022-04-07 13:15:00|1972.8|1969.8|1979.1|1976.1|1980.1|1977.1|1972.8|1969.8|1521
1649337600000|2022-04-07 13:20:00|1979.5|1976.5|1988.5|1985.5|1991.1|1988.1|1979.5|1976.5|2098
1649337900000|2022-04-07 13:25:00|1988.6|1985.6|1985.8|1982.8|1989.1|1986.1|1983.2|1980.2|2318
1649338200000|2022-04-07 13:30:00|1986.1|1983.1|1982.8|1979.8|1986.8|1983.8|1982.2|1979.2|939
1649338500000|2022-04-07 13:35:00|1983.2|1980.2|1980.5|1977.5|1984.8|1981.8|1979.8|1976.8|2206
1649338800000|2022-04-07 13:40:00|1980.2|1977.2|1979.5|1976.5|1980.5|1977.5|1977.5|1974.5|610
1649339100000|2022-04-07 13:45:00|1979.8|1976.8|1981.2|1978.2|1981.5|1978.5|1978.2|1975.2|1644
1649339400000|2022-04-07 13:50:00|1980.6|1977.6|1979.2|1976.2|1981.2|1978.2|1977.9|1974.9|697
1649339700000|2022-04-07 13:55:00|1979.9|1976.9|1978.9|1975.9|1980.1|1977.1|1977.6|1974.6|420
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1979.2|1976.2|1980.2|1977.2|1978.2|1975.2|647
1649340300000|2022-04-07 14:05:00|1979.1|1976.1|1973.9|1970.9|1979.2|1976.2|1971.9|1968.9|766
1649340600000|2022-04-07 14:10:00|1973.4|1970.4|1977.2|1974.2|1978.2|1975.2|1970.8|1967.8|850
1649340900000|2022-04-07 14:15:00|1977.6|1974.6|1976.2|1973.2|1978.2|1975.2|1976.2|1973.2|344
1649341200000|2022-04-07 14:20:00|1976.6|1973.6|1974.2|1971.2|1977.2|1974.2|1973.9|1970.9|324
1649341500000|2022-04-07 14:25:00|1974.9|1971.9|1977.8|1974.8|1977.8|1974.8|1974.9|1971.9|2349
1649341800000|2022-04-07 14:30:00|1977.5|1974.5|1978.5|1975.5|1978.5|1975.5|1976.5|1973.5|1607
1649342100000|2022-04-07 14:35:00|1978.2|1975.2|1980.2|1977.2|1982.2|1979.2|1978.2|1975.2|501
1649342400000|2022-04-07 14:40:00|1979.8|1976.8|1978.5|1975.5|1980.5|1977.5|1978.5|1975.5|330
1649342700000|2022-04-07 14:45:00|1978.2|1975.2|1978.9|1975.9|1979.2|1976.2|1976.2|1973.2|1021
1649343000000|2022-04-07 14:50:00|1978.5|1975.5|1979.5|1976.5|1980.5|1977.5|1978.2|1975.2|1505
1649343300000|2022-04-07 14:55:00|1978.8|1975.8|1978.2|1975.2|1981.5|1978.5|1978.2|1975.2|600
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1980.9|1977.9|1979.2|1976.2|290
1649343900000|2022-04-07 15:05:00|1979.2|1976.2|1977.9|1974.9|1979.2|1976.2|1977|1974|3345
1649344200000|2022-04-07 15:10:00|1977.5|1974.5|1981|1978|1981.2|1978.2|1977.5|1974.5|424
1649344500000|2022-04-07 15:15:00|1980.9|1977.9|1980.9|1977.9|1981.2|1978.2|1979.9|1976.9|298
1649344800000|2022-04-07 15:20:00|1981.2|1978.2|1982.4|1979.4|1982.5|1979.5|1981|1978|204
1649345100000|2022-04-07 15:25:00|1982.5|1979.5|1979.9|1976.9|1983.9|1980.9|1978.6|1975.6|1420
1649345400000|2022-04-07 15:30:00|1980.6|1977.6|1976.9|1973.9|1980.6|1977.6|1975.9|1972.9|351
1649345700000|2022-04-07 15:35:00|1976.7|1973.7|1974.7|1971.7|1976.9|1973.9|1973.6|1970.6|644
1649346000000|2022-04-07 15:40:00|1974.9|1971.9|1977.6|1974.6|1977.6|1974.6|1974.9|1971.9|370
1649346300000|2022-04-07 15:45:00|1976.3|1973.3|1973.6|1970.6|1976.3|1973.3|1971.6|1968.6|3620
1649346600000|2022-04-07 15:50:00|1974.9|1971.9|1980.5|1977.5|1980.5|1977.5|1974.9|1971.9|1175
1649346900000|2022-04-07 15:55:00|1980.9|1977.9|1980.2|1977.2|1981.2|1978.2|1979.5|1976.5|727
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1974.6|1971.6|1980.2|1977.2|1973.7|1970.7|2726
1649347500000|2022-04-07 16:05:00|1973.9|1970.9|1974.6|1971.6|1974.9|1971.9|1973.2|1970.2|207
1649347800000|2022-04-07 16:10:00|1974.9|1971.9|1975.6|1972.6|1975.6|1972.6|1973.9|1970.9|313
1649348100000|2022-04-07 16:15:00|1974.9|1971.9|1977.2|1974.2|1977.6|1974.6|1974.6|1971.6|314
1649348400000|2022-04-07 16:20:00|1976.9|1973.9|1976.2|1973.2|1977.9|1974.9|1975.6|1972.6|317
1649348700000|2022-04-07 16:25:00|1976.6|1973.6|1974.4|1971.4|1977.9|1974.9|1973.6|1970.6|1042
1649349000000|2022-04-07 16:30:00|1974.6|1971.6|1973.3|1970.3|1975.3|1972.3|1973.3|1970.3|673
1649349300000|2022-04-07 16:35:00|1973.6|1970.6|1974.6|1971.6|1975.7|1972.7|1973.6|1970.6|1254
1649349600000|2022-04-07 16:40:00|1975.3|1972.3|1974.3|1971.3|1976.9|1973.9|1974.1|1971.1|1125
1649349900000|2022-04-07 16:45:00|1972|1969|1973.3|1970.3|1973.9|1970.9|1970.3|1967.3|2214
1649350200000|2022-04-07 16:50:00|1973.6|1970.6|1974.9|1971.9|1977.6|1974.6|1972.3|1969.3|7986
1649350500000|2022-04-07 16:55:00|1975.3|1972.3|1979.6|1976.6|1979.6|1976.6|1975.3|1972.3|2362
1649403000000|2022-04-08 07:30:00|1981.1|1978.1|1978.1|1975.1|1982.1|1979.1|1978.1|1975.1|982
1649403300000|2022-04-08 07:35:00|1976.8|1973.8|1976.4|1973.4|1979.4|1976.4|1976.4|1973.4|204
1649403600000|2022-04-08 07:40:00|1976.1|1973.1|1976.4|1973.4|1976.4|1973.4|1975.4|1972.4|107
1649403900000|2022-04-08 07:45:00|1975.8|1972.8|1979.8|1976.8|1979.8|1976.8|1975.8|1972.8|80
1649404200000|2022-04-08 07:50:00|1979.4|1976.4|1985.1|1982.1|1985.4|1982.4|1979.4|1976.4|215
1649404500000|2022-04-08 07:55:00|1985.4|1982.4|1985.4|1982.4|1985.8|1982.8|1985.1|1982.1|117
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|8
1649405100000|2022-04-08 08:05:00|1985.3|1982.3|1985.8|1982.8|1985.8|1982.8|1985.3|1982.3|22
1649405400000|2022-04-08 08:10:00|1985.1|1982.1|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|68
1649405700000|2022-04-08 08:15:00|1985.4|1982.4|1984.4|1981.4|1985.4|1982.4|1984.4|1981.4|75
1649406000000|2022-04-08 08:20:00|1984.8|1981.8|1983.1|1980.1|1984.8|1981.8|1983.1|1980.1|67
1649406300000|2022-04-08 08:25:00|1984.1|1981.1|1984.4|1981.4|1984.4|1981.4|1983.8|1980.8|60
1649406600000|2022-04-08 08:30:00|1984.8|1981.8|1984.4|1981.4|1984.8|1981.8|1984.4|1981.4|102
1649406900000|2022-04-08 08:35:00|1984.8|1981.8|1982.8|1979.8|1984.8|1981.8|1982.8|1979.8|67
1649407200000|2022-04-08 08:40:00|1982.6|1979.6|1981.1|1978.1|1982.6|1979.6|1981.1|1978.1|116
1649407500000|2022-04-08 08:45:00|1980.1|1977.1|1980.1|1977.1|1981.1|1978.1|1980.1|1977.1|44
1649407800000|2022-04-08 08:50:00|1980.3|1977.3|1981.1|1978.1|1981.1|1978.1|1980.1|1977.1|38
1649408100000|2022-04-08 08:55:00|1982.1|1979.1|1983.4|1980.4|1983.8|1980.8|1982.1|1979.1|62
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1984.1|1981.1|1984.3|1981.3|1983.1|1980.1|107
1649408700000|2022-04-08 09:05:00|1984.4|1981.4|1985.8|1982.8|1986.3|1983.3|1984.4|1981.4|47
1649409000000|2022-04-08 09:10:00|1986.1|1983.1|1985.8|1982.8|1986.3|1983.3|1985.4|1982.4|20
1649409300000|2022-04-08 09:15:00|1985.3|1982.3|1985.4|1982.4|1985.4|1982.4|1985.3|1982.3|53
1649409600000|2022-04-08 09:20:00|||||||||55
1649409900000|2022-04-08 09:25:00|1985.8|1982.8|1986.4|1983.4|1987.4|1984.4|1985.8|1982.8|48
1649410200000|2022-04-08 09:30:00|||||||||11
1649410500000|2022-04-08 09:35:00|1985.8|1982.8|1986.8|1983.8|1986.8|1983.8|1985.4|1982.4|10
1649410800000|2022-04-08 09:40:00|1987.8|1984.8|1989.1|1986.1|1989.4|1986.4|1987.8|1984.8|123
1649411100000|2022-04-08 09:45:00|1988.4|1985.4|1988.1|1985.1|1988.6|1985.6|1988.1|1985.1|31
1649411400000|2022-04-08 09:50:00|1988.2|1985.2|1989.1|1986.1|1989.1|1986.1|1988.1|1985.1|20
1649411700000|2022-04-08 09:55:00|1988.1|1985.1|1989.4|1986.4|1989.4|1986.4|1988.1|1985.1|1943
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1991.4|1988.4|1991.7|1988.7|1989.4|1986.4|252
1649412300000|2022-04-08 10:05:00|1991.7|1988.7|1991.4|1988.4|1991.7|1988.7|1991|1988|104
1649412600000|2022-04-08 10:10:00|1991|1988|1990.4|1987.4|1991.7|1988.7|1989.4|1986.4|134
1649412900000|2022-04-08 10:15:00|1990.7|1987.7|1991.7|1988.7|1992.4|1989.4|1990.7|1987.7|169
1649413200000|2022-04-08 10:20:00|1992|1989|1991.4|1988.4|1992|1989|1991.4|1988.4|87
1649413500000|2022-04-08 10:25:00|1990.4|1987.4|1993.7|1990.7|1993.7|1990.7|1990.4|1987.4|362
1649413800000|2022-04-08 10:30:00|1994|1991|1998.2|1995.2|1999.7|1996.7|1994|1991|2120
1649414100000|2022-04-08 10:35:00|1998|1995|1998.7|1995.7|1998.7|1995.7|1997.7|1994.7|67
1649414400000|2022-04-08 10:40:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1996.3|1993.3|1727
1649414700000|2022-04-08 10:45:00|1998.8|1995.8|1997.7|1994.7|1998.8|1995.8|1997.7|1994.7|107
1649415000000|2022-04-08 10:50:00|1997.3|1994.3|1996.3|1993.3|1997.7|1994.7|1995|1992|1856
1649415300000|2022-04-08 10:55:00|1996|1993|1993.7|1990.7|1996|1993|1993|1990|269
1649415600000|2022-04-08 11:00:00|1993|1990|1994|1991|1994.7|1991.7|1992|1989|53
1649415900000|2022-04-08 11:05:00|1994.3|1991.3|1995.7|1992.7|1995.8|1992.8|1994.3|1991.3|42
1649416200000|2022-04-08 11:10:00|1995.8|1992.8|1994.7|1991.7|1995.8|1992.8|1994.7|1991.7|942
1649416500000|2022-04-08 11:15:00|1995.5|1992.5|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|31
1649416800000|2022-04-08 11:20:00|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|50
1649417100000|2022-04-08 11:25:00|||||||||85
1649417400000|2022-04-08 11:30:00|1994.7|1991.7|1995.7|1992.7|1995.7|1992.7|1994.7|1991.7|137
1649417700000|2022-04-08 11:35:00|1995.4|1992.4|1994|1991|1995.4|1992.4|1993.7|1990.7|103
1649418000000|2022-04-08 11:40:00|1993.7|1990.7|1995|1992|1995|1992|1992.4|1989.4|283
1649418300000|2022-04-08 11:45:00|1995.4|1992.4|1995.4|1992.4|1995.5|1992.5|1994.7|1991.7|35
1649418600000|2022-04-08 11:50:00|1995|1992|1995.7|1992.7|1995.7|1992.7|1993.4|1990.4|124
1649418900000|2022-04-08 11:55:00|1995.4|1992.4|1996|1993|1997|1994|1995.4|1992.4|344
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|1993.4|1990.4|1996.4|1993.4|1991.1|1988.1|1100
1649419500000|2022-04-08 12:05:00|1994.4|1991.4|1996.4|1993.4|1996.4|1993.4|1992.4|1989.4|559
1649419800000|2022-04-08 12:10:00|1998.4|1995.4|2003.4|2000.4|2004.7|2001.7|1998.4|1995.4|1357
1649420100000|2022-04-08 12:15:00|2002.4|1999.4|2003.4|2000.4|2005.4|2002.4|2001.4|1998.4|793
1649420400000|2022-04-08 12:20:00|2003.7|2000.7|2011.1|2008.1|2011.2|2008.2|2003.7|2000.7|1133
1649420700000|2022-04-08 12:25:00|2011.2|2008.2|2008.9|2005.9|2014.2|2011.2|2008.7|2005.7|1129
1649421000000|2022-04-08 12:30:00|2009.7|2006.7|2010.9|2007.9|2011.9|2008.9|2009.7|2006.7|579
1649421300000|2022-04-08 12:35:00|2010.8|2007.8|2011.8|2008.8|2012.3|2009.3|2010.7|2007.7|377
1649421600000|2022-04-08 12:40:00|2011.9|2008.9|2010.9|2007.9|2013.9|2010.9|2010.9|2007.9|274
1649421900000|2022-04-08 12:45:00|2011.3|2008.3|2014.2|2011.2|2015.2|2012.2|2008.7|2005.7|1482
1649422200000|2022-04-08 12:50:00|2014.6|2011.6|2019.2|2016.2|2021.5|2018.5|2014.4|2011.4|879
1649422500000|2022-04-08 12:55:00|2019.6|2016.6|2017.9|2014.9|2020.2|2017.2|2016.2|2013.2|466
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2018.2|2015.2|2019.2|2016.2|2016.9|2013.9|408
1649423100000|2022-04-08 13:05:00|2017.9|2014.9|2017.3|2014.3|2018.9|2015.9|2015.7|2012.7|537
1649423400000|2022-04-08 13:10:00|2017.2|2014.2|2017.9|2014.9|2018.9|2015.9|2016.7|2013.7|151
1649423700000|2022-04-08 13:15:00|2017.6|2014.6|2013.6|2010.6|2017.9|2014.9|2013.3|2010.3|1518
1649424000000|2022-04-08 13:20:00|2012.9|2009.9|2014.9|2011.9|2014.9|2011.9|2007.9|2004.9|1742
1649424300000|2022-04-08 13:25:00|2015.3|2012.3|2015.9|2012.9|2015.9|2012.9|2013.6|2010.6|298
1649424600000|2022-04-08 13:30:00|2016.4|2013.4|2015.3|2012.3|2016.9|2013.9|2014.6|2011.6|373
1649424900000|2022-04-08 13:35:00|2015.6|2012.6|2014.6|2011.6|2016.9|2013.9|2014.6|2011.6|636
1649425200000|2022-04-08 13:40:00|2015.3|2012.3|2019.3|2016.3|2019.9|2016.9|2015.3|2012.3|861
1649425500000|2022-04-08 13:45:00|2018.9|2015.9|2019.6|2016.6|2020.2|2017.2|2017.6|2014.6|326
1649425800000|2022-04-08 13:50:00|2019.2|2016.2|2016.9|2013.9|2019.6|2016.6|2015.6|2012.6|1293
1649426100000|2022-04-08 13:55:00|2017.6|2014.6|2017.9|2014.9|2019.2|2016.2|2017.1|2014.1|308
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2023.2|2020.2|2024.2|2021.2|2018.1|2015.1|2561
1649426700000|2022-04-08 14:05:00|2022.2|2019.2|2022.6|2019.6|2023.2|2020.2|2021.6|2018.6|1600
1649427000000|2022-04-08 14:10:00|2022.9|2019.9|2025.2|2022.2|2026.2|2023.2|2022.3|2019.3|3317
1649427300000|2022-04-08 14:15:00|2024.9|2021.9|2022.9|2019.9|2024.9|2021.9|2021.9|2018.9|438
1649427600000|2022-04-08 14:20:00|2022.2|2019.2|2019.9|2016.9|2022.2|2019.2|2018.9|2015.9|767
1649427900000|2022-04-08 14:25:00|2020.2|2017.2|2017.6|2014.6|2021.9|2018.9|2017.3|2014.3|1359
1649428200000|2022-04-08 14:30:00|2017.3|2014.3|2019.3|2016.3|2019.3|2016.3|2016.6|2013.6|358
1649428500000|2022-04-08 14:35:00|2019.6|2016.6|2016.6|2013.6|2019.6|2016.6|2016.3|2013.3|682
1649428800000|2022-04-08 14:40:00|2015.6|2012.6|2020.1|2017.1|2020.2|2017.2|2013.3|2010.3|2223
1649429100000|2022-04-08 14:45:00|2019.9|2016.9|2016.3|2013.3|2020.6|2017.6|2015.6|2012.6|580
1649429400000|2022-04-08 14:50:00|2016.1|2013.1|2016.3|2013.3|2017.6|2014.6|2015.3|2012.3|641
1649429700000|2022-04-08 14:55:00|2016.9|2013.9|2015.6|2012.6|2018.9|2015.9|2015.1|2012.1|1325
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2012.6|2009.6|2017.6|2014.6|2011.6|2008.6|387
1649430300000|2022-04-08 15:05:00|2013|2010|2012.3|2009.3|2014.6|2011.6|2011.5|2008.5|296
1649430600000|2022-04-08 15:10:00|2012|2009|2012.6|2009.6|2012.6|2009.6|2010.3|2007.3|390
1649430900000|2022-04-08 15:15:00|2012.5|2009.5|2013.3|2010.3|2013.3|2010.3|2012.3|2009.3|395
1649431200000|2022-04-08 15:20:00|2014.6|2011.6|2016|2013|2016.3|2013.3|2013|2010|4621
1649431500000|2022-04-08 15:25:00|2016.3|2013.3|2018|2015|2018.3|2015.3|2016.3|2013.3|348
1649431800000|2022-04-08 15:30:00|2018.3|2015.3|2020|2017|2020.2|2017.2|2018.3|2015.3|293
1649432100000|2022-04-08 15:35:00|2020.2|2017.2|2019.2|2016.2|2021|2018|2019|2016|244
1649432400000|2022-04-08 15:40:00|2019|2016|2021.7|2018.7|2022|2019|2019|2016|246
1649432700000|2022-04-08 15:45:00|2021|2018|2020.8|2017.8|2021.2|2018.2|2020.8|2017.8|2630
1649433000000|2022-04-08 15:50:00|2021.8|2018.8|2023.9|2020.9|2024|2021|2021.8|2018.8|498
1649433300000|2022-04-08 15:55:00|2024|2021|2025|2022|2025.3|2022.3|2024|2021|2587
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2023|2020|2025|2022|2022|2019|854
1649433900000|2022-04-08 16:05:00|2023.3|2020.3|2025|2022|2025.3|2022.3|2023|2020|646
1649434200000|2022-04-08 16:10:00|2024.7|2021.7|2021.2|2018.2|2026.3|2023.3|2021|2018|377
1649434500000|2022-04-08 16:15:00|2021.3|2018.3|2026.2|2023.2|2026.5|2023.5|2021.3|2018.3|294
1649434800000|2022-04-08 16:20:00|2026|2023|2026.3|2023.3|2027.3|2024.3|2025|2022|502
1649435100000|2022-04-08 16:25:00|2026|2023|2027|2024|2028|2025|2026|2023|477
1649435400000|2022-04-08 16:30:00|2026.9|2023.9|2028.3|2025.3|2028.6|2025.6|2026.3|2023.3|3360
1649435700000|2022-04-08 16:35:00|2028.6|2025.6|2029.3|2026.3|2029.6|2026.6|2028.3|2025.3|324
1649436000000|2022-04-08 16:40:00|2028.4|2025.4|2027.3|2024.3|2028.4|2025.4|2026.3|2023.3|1146
1649436300000|2022-04-08 16:45:00|2028.3|2025.3|2032.7|2029.7|2033.3|2030.3|2028|2025|2189
1649436600000|2022-04-08 16:50:00|2032.4|2029.4|2032.7|2029.7|2036|2033|2031|2028|6547
1649436900000|2022-04-08 16:55:00|2033|2030|2026.7|2023.7|2035|2032|2026|2023|2833
1649662200000|2022-04-11 07:30:00|2019.1|2016.1|2012.9|2009.9|2019.1|2016.1|2012.1|2009.1|2570
1649662500000|2022-04-11 07:35:00|2013.9|2010.9|2010.1|2007.1|2017.2|2014.2|2010.1|2007.1|418
1649662800000|2022-04-11 07:40:00|2010.2|2007.2|2007.9|2004.9|2011.1|2008.1|2007.9|2004.9|164
1649663100000|2022-04-11 07:45:00|2008.9|2005.9|2005.9|2002.9|2010.6|2007.6|2004.9|2001.9|583
1649663400000|2022-04-11 07:50:00|2006.1|2003.1|2003.8|2000.8|2006.9|2003.9|1998.8|1995.8|3436
1649663700000|2022-04-11 07:55:00|2003.7|2000.7|2005.9|2002.9|2005.9|2002.9|2003.7|2000.7|1038
1649664000000|2022-04-11 08:00:00|2006.6|2003.6|2007.9|2004.9|2008.3|2005.3|2004.9|2001.9|245
1649664300000|2022-04-11 08:05:00|2007.7|2004.7|2010.9|2007.9|2012.9|2009.9|2006.9|2003.9|284
1649664600000|2022-04-11 08:10:00|2010.4|2007.4|2011.1|2008.1|2013.9|2010.9|2009.9|2006.9|59
1649664900000|2022-04-11 08:15:00|2012.2|2009.2|2010.2|2007.2|2012.4|2009.4|2008.7|2005.7|1134
1649665200000|2022-04-11 08:20:00|2010.1|2007.1|2010.4|2007.4|2013.6|2010.6|2008.6|2005.6|90
1649665500000|2022-04-11 08:25:00|2010.1|2007.1|2009.9|2006.9|2013.6|2010.6|2009.9|2006.9|107
1649665800000|2022-04-11 08:30:00|2008.9|2005.9|2008.9|2005.9|2009.9|2006.9|2006.4|2003.4|158
1649666100000|2022-04-11 08:35:00|2009.9|2006.9|2009.4|2006.4|2011.5|2008.5|2008.4|2005.4|122
1649666400000|2022-04-11 08:40:00|2009.5|2006.5|2008.7|2005.7|2010.2|2007.2|2008.7|2005.7|815
1649666700000|2022-04-11 08:45:00|2007.7|2004.7|2014.2|2011.2|2014.2|2011.2|2005.7|2002.7|859
1649667000000|2022-04-11 08:50:00|2013.4|2010.4|2016.4|2013.4|2017.4|2014.4|2011.3|2008.3|1060
1649667300000|2022-04-11 08:55:00|2015.9|2012.9|2017.4|2014.4|2017.4|2014.4|2014.4|2011.4|140
1649667600000|2022-04-11 09:00:00|2017.2|2014.2|2014.2|2011.2|2017.2|2014.2|2014.2|2011.2|43
1649667900000|2022-04-11 09:05:00|2015.2|2012.2|2016.2|2013.2|2017.2|2014.2|2015.2|2012.2|79
1649668200000|2022-04-11 09:10:00|2015.4|2012.4|2015.2|2012.2|2017.2|2014.2|2015.2|2012.2|121
1649668500000|2022-04-11 09:15:00|2016.2|2013.2|2016.2|2013.2|2017.2|2014.2|2016.2|2013.2|63
1649668800000|2022-04-11 09:20:00|||||||||37
1649669100000|2022-04-11 09:25:00|2015.2|2012.2|2015.2|2012.2|2015.2|2012.2|2014.2|2011.2|84
1649669400000|2022-04-11 09:30:00|2015.4|2012.4|2015.2|2012.2|2016.2|2013.2|2014.2|2011.2|195
1649669700000|2022-04-11 09:35:00|2014.2|2011.2|2013.2|2010.2|2014.2|2011.2|2013.2|2010.2|64
1649670000000|2022-04-11 09:40:00|2013.4|2010.4|2013.2|2010.2|2014.2|2011.2|2013.2|2010.2|45
1649670300000|2022-04-11 09:45:00|2012.8|2009.8|2013.2|2010.2|2014.4|2011.4|2011.2|2008.2|73
1649670600000|2022-04-11 09:50:00|2013.3|2010.3|2012.2|2009.2|2013.3|2010.3|2012.2|2009.2|71
1649670900000|2022-04-11 09:55:00|2013.2|2010.2|2012.2|2009.2|2014.2|2011.2|2012.2|2009.2|369
1649671200000|2022-04-11 10:00:00|2012.9|2009.9|2012.9|2009.9|2013.2|2010.2|2011.9|2008.9|81
1649671500000|2022-04-11 10:05:00|2012.5|2009.5|2011.9|2008.9|2012.9|2009.9|2011.9|2008.9|57
1649671800000|2022-04-11 10:10:00|2010.9|2007.9|2010.9|2007.9|2010.9|2007.9|2010.9|2007.9|50
1649672100000|2022-04-11 10:15:00|2011.9|2008.9|2010.9|2007.9|2012.5|2009.5|2009.9|2006.9|404
1649672400000|2022-04-11 10:20:00|2009.9|2006.9|2010.9|2007.9|2010.9|2007.9|2009.9|2006.9|47
1649672700000|2022-04-11 10:25:00|2010.5|2007.5|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|92
1649673000000|2022-04-11 10:30:00|2010.2|2007.2|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|73
1649673300000|2022-04-11 10:35:00|2010.9|2007.9|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|116
1649673600000|2022-04-11 10:40:00|2009.7|2006.7|2008.9|2005.9|2009.9|2006.9|2008.9|2005.9|179
1649673900000|2022-04-11 10:45:00|2009.9|2006.9|2008.9|2005.9|2010.9|2007.9|2007.9|2004.9|230
1649674200000|2022-04-11 10:50:00|2009.7|2006.7|2010|2007|2010.9|2007.9|2009.7|2006.7|166
1649674500000|2022-04-11 10:55:00|2009.9|2006.9|2011.9|2008.9|2013.9|2010.9|2009.9|2006.9|752
1649674800000|2022-04-11 11:00:00|2011.8|2008.8|2012.9|2009.9|2012.9|2009.9|2011.7|2008.7|92
1649675100000|2022-04-11 11:05:00|2012.7|2009.7|2011.9|2008.9|2012.7|2009.7|2010.9|2007.9|208
1649675400000|2022-04-11 11:10:00|2008.9|2005.9|2009.9|2006.9|2011.9|2008.9|2007.9|2004.9|211
1649675700000|2022-04-11 11:15:00|2009.1|2006.1|2008.8|2005.8|2010.1|2007.1|2008.7|2005.7|162
1649676000000|2022-04-11 11:20:00|2008.9|2005.9|2006.8|2003.8|2008.9|2005.9|2006.7|2003.7|265
1649676300000|2022-04-11 11:25:00|2006.7|2003.7|2004.3|2001.3|2006.7|2003.7|2001.8|1998.8|435
1649676600000|2022-04-11 11:30:00|2003.9|2000.9|2001.8|1998.8|2003.9|2000.9|2000.7|1997.7|239
1649676900000|2022-04-11 11:35:00|2001.7|1998.7|2002.7|1999.7|2004.3|2001.3|2000.7|1997.7|139
1649677200000|2022-04-11 11:40:00|2003.3|2000.3|2005.7|2002.7|2005.7|2002.7|2002.7|1999.7|126
1649677500000|2022-04-11 11:45:00|2005.3|2002.3|2005.7|2002.7|2005.7|2002.7|2004.7|2001.7|109
1649677800000|2022-04-11 11:50:00|2005|2002|2004.9|2001.9|2006.3|2003.3|2002.3|1999.3|445
1649678100000|2022-04-11 11:55:00|2003.9|2000.9|2000.9|1997.9|2003.9|2000.9|1999.7|1996.7|616
1649678400000|2022-04-11 12:00:00|2001.9|1998.9|2016.1|2013.1|2018.8|2015.8|2000.9|1997.9|1915
1649678700000|2022-04-11 12:05:00|2016.8|2013.8|2022.1|2019.1|2023.4|2020.4|2016.1|2013.1|1076
1649679000000|2022-04-11 12:10:00|2022.6|2019.6|2020.4|2017.4|2022.6|2019.6|2018.4|2015.4|878
1649679300000|2022-04-11 12:15:00|2019.4|2016.4|2019.1|2016.1|2020.4|2017.4|2017.1|2014.1|473
1649679600000|2022-04-11 12:20:00|2020.1|2017.1|2017.1|2014.1|2020.1|2017.1|2016.1|2013.1|326
1649679900000|2022-04-11 12:25:00|2017.4|2014.4|2017.1|2014.1|2018.1|2015.1|2016.1|2013.1|339
1649680200000|2022-04-11 12:30:00|2016.1|2013.1|2017.1|2014.1|2017.1|2014.1|2013.1|2010.1|650
1649680500000|2022-04-11 12:35:00|2016.1|2013.1|2015.1|2012.1|2016.3|2013.3|2013.8|2010.8|329
1649680800000|2022-04-11 12:40:00|2014.1|2011.1|2016.4|2013.4|2016.4|2013.4|2014.1|2011.1|281
1649681100000|2022-04-11 12:45:00|2016.3|2013.3|2017.8|2014.8|2018.1|2015.1|2016.1|2013.1|300
1649681400000|2022-04-11 12:50:00|2018.1|2015.1|2018.4|2015.4|2018.4|2015.4|2016.1|2013.1|1570
1649681700000|2022-04-11 12:55:00|2018.1|2015.1|2021.1|2018.1|2021.4|2018.4|2018.1|2015.1|468
1649682000000|2022-04-11 13:00:00|2021.4|2018.4|2019.4|2016.4|2021.8|2018.8|2018.1|2015.1|520
1649682300000|2022-04-11 13:05:00|2019.1|2016.1|2021.4|2018.4|2021.6|2018.6|2017.1|2014.1|431
1649682600000|2022-04-11 13:10:00|2020.4|2017.4|2022.4|2019.4|2022.4|2019.4|2020.4|2017.4|390
1649682900000|2022-04-11 13:15:00|2021.5|2018.5|2020.6|2017.6|2021.5|2018.5|2020.4|2017.4|342
1649683200000|2022-04-11 13:20:00|2021|2018|2024.6|2021.6|2026.6|2023.6|2020.6|2017.6|1463
1649683500000|2022-04-11 13:25:00|2024.2|2021.2|2022.6|2019.6|2024.2|2021.2|2021.6|2018.6|518
1649683800000|2022-04-11 13:30:00|2022.4|2019.4|2022.6|2019.6|2022.6|2019.6|2020.4|2017.4|1400
1649684100000|2022-04-11 13:35:00|2022.5|2019.5|2021.6|2018.6|2023.6|2020.6|2019.4|2016.4|1073
1649684400000|2022-04-11 13:40:00|2021.4|2018.4|2021.6|2018.6|2022.6|2019.6|2019|2016|443
1649684700000|2022-04-11 13:45:00|2020.6|2017.6|2024.6|2021.6|2025.6|2022.6|2020.6|2017.6|794
1649685000000|2022-04-11 13:50:00|2023.6|2020.6|2020.6|2017.6|2023.6|2020.6|2019.4|2016.4|469
1649685300000|2022-04-11 13:55:00|2021.4|2018.4|2024|2021|2024|2021|2020.4|2017.4|464
1649685600000|2022-04-11 14:00:00|2024.1|2021.1|2027|2024|2027|2024|2023.6|2020.6|1200
1649685900000|2022-04-11 14:05:00|2027.4|2024.4|2027.4|2024.4|2027.6|2024.6|2026.4|2023.4|395
1649686200000|2022-04-11 14:10:00|2026.4|2023.4|2025.4|2022.4|2026.4|2023.4|2024.4|2021.4|735
1649686500000|2022-04-11 14:15:00|2023.6|2020.6|2023.4|2020.4|2025.4|2022.4|2022.4|2019.4|772
1649686800000|2022-04-11 14:20:00|2023.7|2020.7|2023.4|2020.4|2025.4|2022.4|2023.1|2020.1|3131
1649687100000|2022-04-11 14:25:00|2024.1|2021.1|2025.1|2022.1|2026.1|2023.1|2024.1|2021.1|544
1649687400000|2022-04-11 14:30:00|2025.4|2022.4|2025.9|2022.9|2026.1|2023.1|2020.5|2017.5|2913
1649687700000|2022-04-11 14:35:00|2026.5|2023.5|2024.9|2021.9|2026.5|2023.5|2023.9|2020.9|686
1649688000000|2022-04-11 14:40:00|2023.9|2020.9|2022.9|2019.9|2024.9|2021.9|2021.9|2018.9|590
1649688300000|2022-04-11 14:45:00|2021.9|2018.9|2023.9|2020.9|2024|2021|2020.1|2017.1|609
1649688600000|2022-04-11 14:50:00|2024.9|2021.9|2024.9|2021.9|2024.9|2021.9|2024.9|2021.9|286
1649688900000|2022-04-11 14:55:00|2025.9|2022.9|2024.9|2021.9|2025.9|2022.9|2024.9|2021.9|322
1649689200000|2022-04-11 15:00:00|2023.9|2020.9|2022.6|2019.6|2024.9|2021.9|2021.5|2018.5|458
1649689500000|2022-04-11 15:05:00|2021.6|2018.6|2017.6|2014.6|2021.6|2018.6|2017.6|2014.6|590
1649689800000|2022-04-11 15:10:00|2018.1|2015.1|2018.9|2015.9|2018.9|2015.9|2017.6|2014.6|564
1649690100000|2022-04-11 15:15:00|2018.8|2015.8|2020.6|2017.6|2020.9|2017.9|2018.3|2015.3|1319
1649690400000|2022-04-11 15:20:00|2019.9|2016.9|2019.9|2016.9|2020.6|2017.6|2018.9|2015.9|278
1649690700000|2022-04-11 15:25:00|2018.9|2015.9|2018.6|2015.6|2019.9|2016.9|2018.6|2015.6|328
1649691000000|2022-04-11 15:30:00|2018.3|2015.3|2019.6|2016.6|2020.2|2017.2|2017.9|2014.9|498
1649691300000|2022-04-11 15:35:00|2019.7|2016.7|2018.9|2015.9|2019.7|2016.7|2016.6|2013.6|401
1649691600000|2022-04-11 15:40:00|2019.2|2016.2|2015.6|2012.6|2019.2|2016.2|2014.2|2011.2|636
1649691900000|2022-04-11 15:45:00|2015.2|2012.2|2012.9|2009.9|2015.6|2012.6|2010.9|2007.9|646
1649692200000|2022-04-11 15:50:00|2012.7|2009.7|2012.9|2009.9|2013.9|2010.9|2012.6|2009.6|294
1649692500000|2022-04-11 15:55:00|2012.6|2009.6|2012.9|2009.9|2013.2|2010.2|2011.6|2008.6|497
1649692800000|2022-04-11 16:00:00|2011.9|2008.9|2007.6|2004.6|2012.2|2009.2|2007.2|2004.2|869
1649693100000|2022-04-11 16:05:00|2008|2005|2007.9|2004.9|2009.9|2006.9|2007.6|2004.6|548
1649693400000|2022-04-11 16:10:00|2008.2|2005.2|2010.6|2007.6|2011.1|2008.1|2008.2|2005.2|398
1649693700000|2022-04-11 16:15:00|2009.9|2006.9|2012.6|2009.6|2012.9|2009.9|2009.6|2006.6|403
1649694000000|2022-04-11 16:20:00|2011.9|2008.9|2013.9|2010.9|2013.9|2010.9|2011.6|2008.6|394
1649694300000|2022-04-11 16:25:00|2014.1|2011.1|2014.6|2011.6|2015.9|2012.9|2013.6|2010.6|286
1649694600000|2022-04-11 16:30:00|2015.4|2012.4|2015.6|2012.6|2015.6|2012.6|2012.6|2009.6|604
1649694900000|2022-04-11 16:35:00|2015.9|2012.9|2019.7|2016.7|2020.1|2017.1|2015.9|2012.9|1048
1649695200000|2022-04-11 16:40:00|2019.6|2016.6|2020.6|2017.6|2020.9|2017.9|2019.2|2016.2|938
1649695500000|2022-04-11 16:45:00|2020.7|2017.7|2022.9|2019.9|2023.4|2020.4|2018.6|2015.6|1145
1649695800000|2022-04-11 16:50:00|2021.9|2018.9|2022.6|2019.6|2026.9|2023.9|2021.6|2018.6|5970
1649696100000|2022-04-11 16:55:00|2022|2019|2022.6|2019.6|2024.2|2021.2|2020.6|2017.6|1391
1649748600000|2022-04-12 07:30:00|2028.5|2025.5|2026.3|2023.3|2029.9|2026.9|2025.3|2022.3|1918
1649748900000|2022-04-12 07:35:00|2027.1|2024.1|2027.3|2024.3|2028.1|2025.1|2026.3|2023.3|847
1649749200000|2022-04-12 07:40:00|2032.1|2029.1|2033.3|2030.3|2033.7|2030.7|2032.1|2029.1|370
1649749500000|2022-04-12 07:45:00|2032.3|2029.3|2032.1|2029.1|2033.4|2030.4|2030.1|2027.1|208
1649749800000|2022-04-12 07:50:00|2033.1|2030.1|2034.1|2031.1|2034.1|2031.1|2032.1|2029.1|200
1649750100000|2022-04-12 07:55:00|||||||||321
1649750400000|2022-04-12 08:00:00|2033.3|2030.3|2034|2031|2034|2031|2032|2029|311
1649750700000|2022-04-12 08:05:00|2033.8|2030.8|2036|2033|2036|2033|2033|2030|226
1649751000000|2022-04-12 08:10:00|2036.3|2033.3|2036|2033|2036.3|2033.3|2035.2|2032.2|134
1649751300000|2022-04-12 08:15:00|2035.9|2032.9|2035.7|2032.7|2036.3|2033.3|2034.7|2031.7|150
1649751600000|2022-04-12 08:20:00|2036|2033|2034|2031|2036|2033|2034|2031|93
1649751900000|2022-04-12 08:25:00|2033|2030|2035|2032|2035|2032|2032.8|2029.8|2663
1649752200000|2022-04-12 08:30:00|2036|2033|2036|2033|2036.3|2033.3|2036|2033|658
1649752500000|2022-04-12 08:35:00|2036.3|2033.3|2035.3|2032.3|2036.3|2033.3|2035.3|2032.3|515
1649752800000|2022-04-12 08:40:00|2036.3|2033.3|2035.9|2032.9|2036.3|2033.3|2035.3|2032.3|243
1649753100000|2022-04-12 08:45:00|2036.3|2033.3|2036.3|2033.3|2036.3|2033.3|2035.3|2032.3|41
1649753400000|2022-04-12 08:50:00|2036.2|2033.2|2035.3|2032.3|2036.2|2033.2|2035.3|2032.3|154
1649753700000|2022-04-12 08:55:00|2035.2|2032.2|2035|2032|2035.2|2032.2|2035|2032|73
1649754000000|2022-04-12 09:00:00|2035.3|2032.3|2035.3|2032.3|2035.7|2032.7|2035.3|2032.3|187
1649754300000|2022-04-12 09:05:00|2035|2032|2035|2032|2035|2032|2034|2031|102
1649754600000|2022-04-12 09:10:00|2034.2|2031.2|2034|2031|2034.2|2031.2|2034|2031|115
1649754900000|2022-04-12 09:15:00|2033.7|2030.7|2034.3|2031.3|2034.3|2031.3|2033.7|2030.7|82
1649755200000|2022-04-12 09:20:00|||||||||57
1649755500000|2022-04-12 09:25:00|2034|2031|2035.3|2032.3|2035.4|2032.4|2034|2031|407
1649755800000|2022-04-12 09:30:00|2035.5|2032.5|2034|2031|2035.5|2032.5|2034|2031|270
1649756100000|2022-04-12 09:35:00|||||||||20
1649756400000|2022-04-12 09:40:00|2033.8|2030.8|2034|2031|2034|2031|2033.3|2030.3|44
1649756700000|2022-04-12 09:45:00|||||||||67
1649757000000|2022-04-12 09:50:00|2033.8|2030.8|2033.3|2030.3|2034.3|2031.3|2033|2030|374
1649757300000|2022-04-12 09:55:00|2033.4|2030.4|2033.3|2030.3|2033.5|2030.5|2033.3|2030.3|63
1649757600000|2022-04-12 10:00:00|2033.5|2030.5|2032.3|2029.3|2033.5|2030.5|2032.3|2029.3|227
1649757900000|2022-04-12 10:05:00|2032.6|2029.6|2032|2029|2032.6|2029.6|2032|2029|434
1649758200000|2022-04-12 10:10:00|2032.3|2029.3|2032.3|2029.3|2032.3|2029.3|2032.3|2029.3|171
1649758500000|2022-04-12 10:15:00|2032|2029|2033.3|2030.3|2033.3|2030.3|2032|2029|170
1649758800000|2022-04-12 10:20:00|2033.1|2030.1|2033|2030|2033.3|2030.3|2033|2030|71
1649759100000|2022-04-12 10:25:00|2033.3|2030.3|2033|2030|2034|2031|2033|2030|156
1649759400000|2022-04-12 10:30:00|2033.1|2030.1|2033|2030|2033.1|2030.1|2033|2030|92
1649759700000|2022-04-12 10:35:00|2034|2031|2033|2030|2034|2031|2033|2030|201
1649760000000|2022-04-12 10:40:00|2033.3|2030.3|2034|2031|2034|2031|2033.3|2030.3|34
1649760300000|2022-04-12 10:45:00|2033.3|2030.3|2034|2031|2034|2031|2033|2030|363
1649760600000|2022-04-12 10:50:00|2035|2032|2038.5|2035.5|2040.5|2037.5|2035|2032|1169
1649760900000|2022-04-12 10:55:00|2038.9|2035.9|2036.3|2033.3|2038.9|2035.9|2035.3|2032.3|375
1649761200000|2022-04-12 11:00:00|2036.5|2033.5|2036.3|2033.3|2037.3|2034.3|2035.5|2032.5|107
1649761500000|2022-04-12 11:05:00|2036.4|2033.4|2036.3|2033.3|2037.3|2034.3|2036.3|2033.3|78
1649761800000|2022-04-12 11:10:00|2036.6|2033.6|2036.3|2033.3|2036.9|2033.9|2036.3|2033.3|613
1649762100000|2022-04-12 11:15:00|2036|2033|2035.3|2032.3|2036|2033|2034.3|2031.3|91
1649762400000|2022-04-12 11:20:00|2034.3|2031.3|2033.3|2030.3|2034.3|2031.3|2033|2030|465
1649762700000|2022-04-12 11:25:00|2033|2030|2034.3|2031.3|2034.3|2031.3|2033|2030|335
1649763000000|2022-04-12 11:30:00|2035|2032|2035.3|2032.3|2036.3|2033.3|2035|2032|152
1649763300000|2022-04-12 11:35:00|2035|2032|2033|2030|2035|2032|2033|2030|81
1649763600000|2022-04-12 11:40:00|2032.8|2029.8|2034|2031|2034|2031|2031|2028|372
1649763900000|2022-04-12 11:45:00|2033.5|2030.5|2035|2032|2035|2032|2032|2029|189
1649764200000|2022-04-12 11:50:00|2034.3|2031.3|2035.3|2032.3|2035.3|2032.3|2034|2031|802
1649764500000|2022-04-12 11:55:00|2035|2032|2032|2029|2035|2032|2031.2|2028.2|130
1649764800000|2022-04-12 12:00:00|2032.6|2029.6|2033|2030|2034|2031|2032.6|2029.6|251
1649765100000|2022-04-12 12:05:00|2032.8|2029.8|2031.1|2028.1|2032.8|2029.8|2029|2026|602
1649765400000|2022-04-12 12:10:00|2031.2|2028.2|2033|2030|2034|2031|2031.2|2028.2|438
1649765700000|2022-04-12 12:15:00|2032|2029|2032|2029|2032|2029|2030|2027|498
1649766000000|2022-04-12 12:20:00|2031|2028|2031|2028|2033|2030|2028|2025|938
1649766300000|2022-04-12 12:25:00|2030.8|2027.8|2031|2028|2031.2|2028.2|2029|2026|408
1649766600000|2022-04-12 12:30:00|2031.1|2028.1|2027.1|2024.1|2031.1|2028.1|2027|2024|415
1649766900000|2022-04-12 12:35:00|2027.2|2024.2|2020.8|2017.8|2027.9|2024.9|2019.4|2016.4|1933
1649767200000|2022-04-12 12:40:00|2020|2017|2018.8|2015.8|2022.4|2019.4|2017.8|2014.8|1661
1649767500000|2022-04-12 12:45:00|2019.8|2016.8|2020.8|2017.8|2021.4|2018.4|2018.8|2015.8|563
1649767800000|2022-04-12 12:50:00|2020.9|2017.9|2016|2013|2020.9|2017.9|2013.9|2010.9|804
1649768100000|2022-04-12 12:55:00|2015.9|2012.9|2016|2013|2016|2013|2012.8|2009.8|542
1649768400000|2022-04-12 13:00:00|2016.4|2013.4|2013.8|2010.8|2016.8|2013.8|2013.8|2010.8|600
1649768700000|2022-04-12 13:05:00|2013.6|2010.6|2015.4|2012.4|2016|2013|2010.9|2007.9|621
1649769000000|2022-04-12 13:10:00|2015.8|2012.8|2016|2013|2017.6|2014.6|2014.9|2011.9|1505
1649769300000|2022-04-12 13:15:00|2015|2012|2018|2015|2018|2015|2014|2011|439
1649769600000|2022-04-12 13:20:00|2017.6|2014.6|2021|2018|2021.6|2018.6|2017.2|2014.2|658
1649769900000|2022-04-12 13:25:00|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|2018.8|2015.8|777
1649770200000|2022-04-12 13:30:00|2021.8|2018.8|2025|2022|2025.8|2022.8|2021.1|2018.1|1059
1649770500000|2022-04-12 13:35:00|2024.8|2021.8|2025.8|2022.8|2028|2025|2023.8|2020.8|1530
1649770800000|2022-04-12 13:40:00|2026.8|2023.8|2022.8|2019.8|2026.8|2023.8|2019.8|2016.8|1438
1649771100000|2022-04-12 13:45:00|2023|2020|2020|2017|2023|2020|2019.4|2016.4|447
1649771400000|2022-04-12 13:50:00|2019.8|2016.8|2020.9|2017.9|2022.8|2019.8|2019.8|2016.8|711
1649771700000|2022-04-12 13:55:00|2020.8|2017.8|2023.8|2020.8|2023.8|2020.8|2016.6|2013.6|1901
1649772000000|2022-04-12 14:00:00|2023.9|2020.9|2019.6|2016.6|2024.2|2021.2|2018.6|2015.6|466
1649772300000|2022-04-12 14:05:00|2019.2|2016.2|2019.6|2016.6|2020.2|2017.2|2018.1|2015.1|820
1649772600000|2022-04-12 14:10:00|2018.8|2015.8|2018.3|2015.3|2018.8|2015.8|2013.6|2010.6|3920
1649772900000|2022-04-12 14:15:00|2018|2015|2017.3|2014.3|2019.8|2016.8|2017.3|2014.3|947
1649773200000|2022-04-12 14:20:00|2017|2014|2018.6|2015.6|2018.6|2015.6|2016.8|2013.8|513
1649773500000|2022-04-12 14:25:00|2018.2|2015.2|2021.8|2018.8|2022|2019|2016.6|2013.6|2012
1649773800000|2022-04-12 14:30:00|2021.9|2018.9|2022.8|2019.8|2023.8|2020.8|2021.6|2018.6|787
1649774100000|2022-04-12 14:35:00|2022.7|2019.7|2021.6|2018.6|2023.6|2020.6|2021.6|2018.6|399
1649774400000|2022-04-12 14:40:00|2022.3|2019.3|2024.6|2021.6|2024.6|2021.6|2022.3|2019.3|662
1649774700000|2022-04-12 14:45:00|2024.8|2021.8|2025.6|2022.6|2026.6|2023.6|2023.8|2020.8|897
1649775000000|2022-04-12 14:50:00|2026.6|2023.6|2024.6|2021.6|2027.6|2024.6|2024.6|2021.6|478
1649775300000|2022-04-12 14:55:00|2024.7|2021.7|2024.8|2021.8|2024.8|2021.8|2023.6|2020.6|466
1649775600000|2022-04-12 15:00:00|2025.6|2022.6|2028|2025|2028.8|2025.8|2024.6|2021.6|510
1649775900000|2022-04-12 15:05:00|2028.4|2025.4|2030.4|2027.4|2030.4|2027.4|2027|2024|631
1649776200000|2022-04-12 15:10:00|2030.8|2027.8|2024.8|2021.8|2030.8|2027.8|2024.8|2021.8|424
1649776500000|2022-04-12 15:15:00|2025.8|2022.8|2026|2023|2026.8|2023.8|2025.8|2022.8|340
1649776800000|2022-04-12 15:20:00|2026.8|2023.8|2030|2027|2030.4|2027.4|2026.8|2023.8|400
1649777100000|2022-04-12 15:25:00|2030.4|2027.4|2031|2028|2031|2028|2028.4|2025.4|336
1649777400000|2022-04-12 15:30:00|2030.8|2027.8|2027.8|2024.8|2030.8|2027.8|2025.8|2022.8|795
1649777700000|2022-04-12 15:35:00|2028.3|2025.3|2029.8|2026.8|2030.8|2027.8|2027.8|2024.8|672
1649778000000|2022-04-12 15:40:00|2029.6|2026.6|2028.1|2025.1|2029.8|2026.8|2028|2025|812
1649778300000|2022-04-12 15:45:00|2028|2025|2026.6|2023.6|2028|2025|2021.7|2018.7|1703
1649778600000|2022-04-12 15:50:00|2026.2|2023.2|2029.7|2026.7|2030.6|2027.6|2025.7|2022.7|588
1649778900000|2022-04-12 15:55:00|2030.6|2027.6|2029.6|2026.6|2030.6|2027.6|2027.2|2024.2|437
1649779200000|2022-04-12 16:00:00|2029.8|2026.8|2029.6|2026.6|2030.2|2027.2|2028.8|2025.8|656
1649779500000|2022-04-12 16:05:00|2029.2|2026.2|2028.6|2025.6|2029.2|2026.2|2027.2|2024.2|869
1649779800000|2022-04-12 16:10:00|2028.8|2025.8|2027.9|2024.9|2029.6|2026.6|2027.3|2024.3|1141
1649780100000|2022-04-12 16:15:00|2028.3|2025.3|2026.3|2023.3|2028.3|2025.3|2025.3|2022.3|806
1649780400000|2022-04-12 16:20:00|2026.1|2023.1|2026.3|2023.3|2027.6|2024.6|2025.3|2022.3|575
1649780700000|2022-04-12 16:25:00|2026.4|2023.4|2026.6|2023.6|2027.3|2024.3|2025.3|2022.3|538
1649781000000|2022-04-12 16:30:00|2026.3|2023.3|2026.3|2023.3|2027.3|2024.3|2025.3|2022.3|604
1649781300000|2022-04-12 16:35:00|2026.1|2023.1|2026.1|2023.1|2026.3|2023.3|2025.1|2022.1|1747
1649781600000|2022-04-12 16:40:00|2025.7|2022.7|2025.1|2022.1|2025.7|2022.7|2024.1|2021.1|1307
1649781900000|2022-04-12 16:45:00|2024.7|2021.7|2020|2017|2025.1|2022.1|2018.9|2015.9|4566
1649782200000|2022-04-12 16:50:00|2020.1|2017.1|2021.3|2018.3|2023.1|2020.1|2018.9|2015.9|6674
1649782500000|2022-04-12 16:55:00|2020.9|2017.9|2019.6|2016.6|2021.7|2018.7|2018.9|2015.9|2251
1649835000000|2022-04-13 07:30:00|2015.2|2012.2|2015.5|2012.5|2015.5|2012.5|2011.6|2008.6|165
1649835300000|2022-04-13 07:35:00|2015.4|2012.4|2019.3|2016.3|2020.3|2017.3|2014.5|2011.5|256
1649835600000|2022-04-13 07:40:00|2020.1|2017.1|2015.7|2012.7|2020.1|2017.1|2015.7|2012.7|508
1649835900000|2022-04-13 07:45:00|2016.7|2013.7|2015.7|2012.7|2018.1|2015.1|2015.7|2012.7|56
1649836200000|2022-04-13 07:50:00|2016.1|2013.1|2015.1|2012.1|2016.1|2013.1|2013.7|2010.7|145
1649836500000|2022-04-13 07:55:00|2014.7|2011.7|2020.1|2017.1|2020.1|2017.1|2014.3|2011.3|124
1649836800000|2022-04-13 08:00:00|2020.3|2017.3|2018.1|2015.1|2021.1|2018.1|2018.1|2015.1|151
1649837100000|2022-04-13 08:05:00|2019.1|2016.1|2022.1|2019.1|2022.1|2019.1|2019.1|2016.1|96
1649837400000|2022-04-13 08:10:00|2022.3|2019.3|2024.8|2021.8|2025.7|2022.7|2022.3|2019.3|193
1649837700000|2022-04-13 08:15:00|2025.3|2022.3|2025.1|2022.1|2027.1|2024.1|2024.8|2021.8|193
1649838000000|2022-04-13 08:20:00|2024.7|2021.7|2026.1|2023.1|2027.1|2024.1|2024.3|2021.3|111
1649838300000|2022-04-13 08:25:00|2027.1|2024.1|2028.1|2025.1|2028.1|2025.1|2027|2024|156
1649838600000|2022-04-13 08:30:00|2028.5|2025.5|2026.8|2023.8|2028.5|2025.5|2026.5|2023.5|92
1649838900000|2022-04-13 08:35:00|2027.8|2024.8|2029|2026|2030|2027|2027.8|2024.8|86
1649839200000|2022-04-13 08:40:00|2029.1|2026.1|2030.8|2027.8|2031.8|2028.8|2028.8|2025.8|87
1649839500000|2022-04-13 08:45:00|2031.5|2028.5|2030.4|2027.4|2031.5|2028.5|2029.8|2026.8|64
1649839800000|2022-04-13 08:50:00|2030.3|2027.3|2030.8|2027.8|2031.1|2028.1|2028.8|2025.8|140
1649840100000|2022-04-13 08:55:00|2031.8|2028.8|2028.8|2025.8|2031.8|2028.8|2027.8|2024.8|123
1649840400000|2022-04-13 09:00:00|2029.8|2026.8|2030.8|2027.8|2030.9|2027.9|2029.8|2026.8|131
1649840700000|2022-04-13 09:05:00|2031.1|2028.1|2027.9|2024.9|2031.1|2028.1|2027.4|2024.4|77
1649841000000|2022-04-13 09:10:00|2027.8|2024.8|2026.8|2023.8|2028.1|2025.1|2025.8|2022.8|73
1649841300000|2022-04-13 09:15:00|2026.9|2023.9|2026.8|2023.8|2027.8|2024.8|2025.4|2022.4|259
1649841600000|2022-04-13 09:20:00|2026.1|2023.1|2029.1|2026.1|2029.1|2026.1|2025.8|2022.8|116
1649841900000|2022-04-13 09:25:00|2030.1|2027.1|2030.1|2027.1|2030.3|2027.3|2027.1|2024.1|124
1649842200000|2022-04-13 09:30:00|2029.3|2026.3|2027.1|2024.1|2029.3|2026.3|2027.1|2024.1|148
1649842500000|2022-04-13 09:35:00|2027.3|2024.3|2028.1|2025.1|2029.1|2026.1|2027.3|2024.3|95
1649842800000|2022-04-13 09:40:00|2027.1|2024.1|2027.1|2024.1|2028.1|2025.1|2027.1|2024.1|382
1649843100000|2022-04-13 09:45:00|2027.3|2024.3|2029.1|2026.1|2029.1|2026.1|2027.1|2024.1|44
1649843400000|2022-04-13 09:50:00|2029.2|2026.2|2029.3|2026.3|2029.3|2026.3|2029.1|2026.1|54
1649843700000|2022-04-13 09:55:00|2029.7|2026.7|2030.3|2027.3|2030.3|2027.3|2029.1|2026.1|521
1649844000000|2022-04-13 10:00:00|2030.5|2027.5|2036.3|2033.3|2036.3|2033.3|2030.5|2027.5|153
1649844300000|2022-04-13 10:05:00|2035.3|2032.3|2034.1|2031.1|2035.3|2032.3|2034.1|2031.1|317
1649844600000|2022-04-13 10:10:00|2034.2|2031.2|2036|2033|2036.3|2033.3|2034.1|2031.1|158
1649844900000|2022-04-13 10:15:00|2036.3|2033.3|2035|2032|2036.3|2033.3|2033|2030|110
1649845200000|2022-04-13 10:20:00|2035.2|2032.2|2036|2033|2037.3|2034.3|2035|2032|254
1649845500000|2022-04-13 10:25:00|2036.2|2033.2|2034|2031|2036.2|2033.2|2033|2030|824
1649845800000|2022-04-13 10:30:00|2033.7|2030.7|2034|2031|2034.2|2031.2|2033|2030|114
1649846100000|2022-04-13 10:35:00|2033|2030|2031|2028|2033|2030|2031|2028|232
1649846400000|2022-04-13 10:40:00|2031.2|2028.2|2031.2|2028.2|2031.3|2028.3|2030.7|2027.7|57
1649846700000|2022-04-13 10:45:00|2031|2028|2030.3|2027.3|2031.3|2028.3|2030.3|2027.3|245
1649847000000|2022-04-13 10:50:00|2029.9|2026.9|2030|2027|2030.2|2027.2|2027.5|2024.5|101
1649847300000|2022-04-13 10:55:00|2029.2|2026.2|2028.3|2025.3|2030|2027|2028|2025|203
1649847600000|2022-04-13 11:00:00|2028|2025|2029.7|2026.7|2029.7|2026.7|2028|2025|92
1649847900000|2022-04-13 11:05:00|2030|2027|2031.3|2028.3|2031.3|2028.3|2029.7|2026.7|72
1649848200000|2022-04-13 11:10:00|2030.7|2027.7|2032.3|2029.3|2032.3|2029.3|2030.7|2027.7|109
1649848500000|2022-04-13 11:15:00|2033.3|2030.3|2033.3|2030.3|2033.3|2030.3|2033.3|2030.3|384
1649848800000|2022-04-13 11:20:00|2034|2031|2036.3|2033.3|2036.3|2033.3|2033.3|2030.3|200
1649849100000|2022-04-13 11:25:00|2035|2032|2035|2032|2036.6|2033.6|2034|2031|193
1649849400000|2022-04-13 11:30:00|2035.6|2032.6|2035.1|2032.1|2035.6|2032.6|2035|2032|58
1649849700000|2022-04-13 11:35:00|2035|2032|2033|2030|2035.1|2032.1|2032|2029|83
1649850000000|2022-04-13 11:40:00|2032.9|2029.9|2031|2028|2033|2030|2031|2028|84
1649850300000|2022-04-13 11:45:00|2030.6|2027.6|2030|2027|2031|2028|2029|2026|114
1649850600000|2022-04-13 11:50:00|2029|2026|2030|2027|2032.3|2029.3|2028|2025|658
1649850900000|2022-04-13 11:55:00|2030.1|2027.1|2031.3|2028.3|2032|2029|2030|2027|126
1649851200000|2022-04-13 12:00:00|2031.1|2028.1|2032|2029|2035.3|2032.3|2031.1|2028.1|867
1649851500000|2022-04-13 12:05:00|2033|2030|2030|2027|2033|2030|2030|2027|134
1649851800000|2022-04-13 12:10:00|2031.1|2028.1|2034|2031|2036|2033|2031|2028|1015
1649852100000|2022-04-13 12:15:00|2033|2030|2035.1|2032.1|2037|2034|2033|2030|260
1649852400000|2022-04-13 12:20:00|2035.5|2032.5|2036|2033|2036|2033|2035|2032|125
1649852700000|2022-04-13 12:25:00|2035.2|2032.2|2032.8|2029.8|2036|2033|2032.8|2029.8|955
1649853000000|2022-04-13 12:30:00|2032.7|2029.7|2030.9|2027.9|2034.8|2031.8|2029.9|2026.9|588
1649853300000|2022-04-13 12:35:00|2030.8|2027.8|2031.8|2028.8|2031.8|2028.8|2029.8|2026.8|315
1649853600000|2022-04-13 12:40:00|2032.2|2029.2|2041|2038|2041|2038|2032.2|2029.2|462
1649853900000|2022-04-13 12:45:00|2040.8|2037.8|2039.8|2036.8|2041|2038|2038.6|2035.6|368
1649854200000|2022-04-13 12:50:00|2040.4|2037.4|2040.9|2037.9|2041.8|2038.8|2037.3|2034.3|355
1649854500000|2022-04-13 12:55:00|2040.8|2037.8|2046.4|2043.4|2048.9|2045.9|2040.8|2037.8|661
1649854800000|2022-04-13 13:00:00|2046.8|2043.8|2044.8|2041.8|2047.8|2044.8|2044.8|2041.8|553
1649855100000|2022-04-13 13:05:00|2044.6|2041.6|2037.8|2034.8|2044.6|2041.6|2037.8|2034.8|806
1649855400000|2022-04-13 13:10:00|2038.6|2035.6|2036.8|2033.8|2038.7|2035.7|2034.6|2031.6|450
1649855700000|2022-04-13 13:15:00|2036.7|2033.7|2034.7|2031.7|2036.8|2033.8|2032.6|2029.6|276
1649856000000|2022-04-13 13:20:00|2034.8|2031.8|2037.6|2034.6|2037.7|2034.7|2034.8|2031.8|337
1649856300000|2022-04-13 13:25:00|2036.6|2033.6|2033.8|2030.8|2038.6|2035.6|2033.6|2030.6|4152
1649856600000|2022-04-13 13:30:00|2033.6|2030.6|2036.2|2033.2|2037.8|2034.8|2032.8|2029.8|518
1649856900000|2022-04-13 13:35:00|2036.6|2033.6|2031.6|2028.6|2036.7|2033.7|2031.6|2028.6|1521
1649857200000|2022-04-13 13:40:00|2031|2028|2027.4|2024.4|2031.6|2028.6|2026.6|2023.6|1397
1649857500000|2022-04-13 13:45:00|2026.6|2023.6|2025.2|2022.2|2027.6|2024.6|2020.6|2017.6|2566
1649857800000|2022-04-13 13:50:00|2025.1|2022.1|2019.2|2016.2|2026.2|2023.2|2019.2|2016.2|4056
1649858100000|2022-04-13 13:55:00|2018.7|2015.7|2022|2019|2022|2019|2018.2|2015.2|1890
1649858400000|2022-04-13 14:00:00|2019.6|2016.6|2019.2|2016.2|2022|2019|2019|2016|1786
1649858700000|2022-04-13 14:05:00|2019.4|2016.4|2024.4|2021.4|2026.4|2023.4|2019.4|2016.4|431
1649859000000|2022-04-13 14:10:00|2024.8|2021.8|2020.8|2017.8|2025.2|2022.2|2020.8|2017.8|1453
1649859300000|2022-04-13 14:15:00|2021.6|2018.6|2024.8|2021.8|2024.8|2021.8|2020.8|2017.8|387
1649859600000|2022-04-13 14:20:00|2024.6|2021.6|2023.8|2020.8|2024.8|2021.8|2022.6|2019.6|415
1649859900000|2022-04-13 14:25:00|2024.2|2021.2|2024.5|2021.5|2024.8|2021.8|2021.4|2018.4|643
1649860200000|2022-04-13 14:30:00|2024.4|2021.4|2019.4|2016.4|2024.4|2021.4|2017.4|2014.4|580
1649860500000|2022-04-13 14:35:00|2019|2016|2017.6|2014.6|2020.5|2017.5|2014.6|2011.6|1144
1649860800000|2022-04-13 14:40:00|2017.4|2014.4|2013.4|2010.4|2018.4|2015.4|2012.6|2009.6|274
1649861100000|2022-04-13 14:45:00|2013|2010|2010.5|2007.5|2014|2011|2010.5|2007.5|402
1649861400000|2022-04-13 14:50:00|2010.4|2007.4|2015.6|2012.6|2015.6|2012.6|2010.4|2007.4|532
1649861700000|2022-04-13 14:55:00|2014.6|2011.6|2016.6|2013.6|2018.8|2015.8|2014.6|2011.6|497
1649862000000|2022-04-13 15:00:00|2015.6|2012.6|2013.7|2010.7|2016.2|2013.2|2011.8|2008.8|496
1649862300000|2022-04-13 15:05:00|2013.8|2010.8|2013.4|2010.4|2015.4|2012.4|2013|2010|223
1649862600000|2022-04-13 15:10:00|2013|2010|2010.5|2007.5|2013|2010|2008.6|2005.6|332
1649862900000|2022-04-13 15:15:00|2010.4|2007.4|2009.5|2006.5|2013|2010|2008|2005|417
1649863200000|2022-04-13 15:20:00|2009.4|2006.4|2009.6|2006.6|2011.4|2008.4|2009.4|2006.4|288
1649863500000|2022-04-13 15:25:00|2010|2007|2006.6|2003.6|2010|2007|2005.5|2002.5|435
1649863800000|2022-04-13 15:30:00|2006.5|2003.5|2004.4|2001.4|2006.5|2003.5|2002.4|1999.4|469
1649864100000|2022-04-13 15:35:00|2003.6|2000.6|2009|2006|2009.6|2006.6|2003|2000|459
1649864400000|2022-04-13 15:40:00|2009.4|2006.4|2006.2|2003.2|2009.4|2006.4|2005.2|2002.2|852
1649864700000|2022-04-13 15:45:00|2005.4|2002.4|2006.2|2003.2|2006.2|2003.2|2004.4|2001.4|409
1649865000000|2022-04-13 15:50:00|2005.8|2002.8|2008.4|2005.4|2010.2|2007.2|2005.2|2002.2|678
1649865300000|2022-04-13 15:55:00|2009.6|2006.6|2009|2006|2010.6|2007.6|2008.6|2005.6|363
1649865600000|2022-04-13 16:00:00|2009.4|2006.4|2005.4|2002.4|2009.6|2006.6|2005.4|2002.4|257
1649865900000|2022-04-13 16:05:00|2004.4|2001.4|2005.3|2002.3|2005.4|2002.4|2003.5|2000.5|593
1649866200000|2022-04-13 16:10:00|2005.2|2002.2|2004.3|2001.3|2006.2|2003.2|2004.2|2001.2|235
1649866500000|2022-04-13 16:15:00|2004.4|2001.4|2006.3|2003.3|2006.4|2003.4|2004.2|2001.2|576
1649866800000|2022-04-13 16:20:00|2006.4|2003.4|2007.2|2004.2|2008.2|2005.2|2006.2|2003.2|209
1649867100000|2022-04-13 16:25:00|2007.4|2004.4|2010.4|2007.4|2010.4|2007.4|2007.4|2004.4|964
1649867400000|2022-04-13 16:30:00|2010.8|2007.8|2011.2|2008.2|2011.4|2008.4|2010.2|2007.2|335
1649867700000|2022-04-13 16:35:00|2010.8|2007.8|2012.2|2009.2|2012.2|2009.2|2010.2|2007.2|361
1649868000000|2022-04-13 16:40:00|2011.2|2008.2|2012|2009|2013.2|2010.2|2010.2|2007.2|2370
1649868300000|2022-04-13 16:45:00|2011.2|2008.2|2011.4|2008.4|2013.4|2010.4|2011.2|2008.2|1132
1649868600000|2022-04-13 16:50:00|2011.8|2008.8|2010.2|2007.2|2014.2|2011.2|2010.2|2007.2|7042
1649868900000|2022-04-13 16:55:00|2010.1|2007.1|2011.3|2008.3|2012.3|2009.3|2009.2|2006.2|1723
1649921400000|2022-04-14 07:30:00|2014.4|2011.4|2019.2|2016.2|2019.4|2016.4|2013.4|2010.4|488
1649921700000|2022-04-14 07:35:00|2019.3|2016.3|2017.4|2014.4|2019.4|2016.4|2015.2|2012.2|274
1649922000000|2022-04-14 07:40:00|2018.2|2015.2|2017.2|2014.2|2018.3|2015.3|2016.2|2013.2|132
1649922300000|2022-04-14 07:45:00|2017.4|2014.4|2013.4|2010.4|2021.7|2018.7|2013.4|2010.4|597
1649922600000|2022-04-14 07:50:00|2015.2|2012.2|2019.2|2016.2|2019.2|2016.2|2014.2|2011.2|62
1649922900000|2022-04-14 07:55:00|2019.3|2016.3|2018.4|2015.4|2022.8|2019.8|2017.4|2014.4|277
1649923200000|2022-04-14 08:00:00|2018.3|2015.3|2019.2|2016.2|2019.4|2016.4|2018.3|2015.3|15
1649923500000|2022-04-14 08:05:00|2019.8|2016.8|2019.3|2016.3|2021.2|2018.2|2019.2|2016.2|51
1649923800000|2022-04-14 08:10:00|2019.2|2016.2|2020.2|2017.2|2020.2|2017.2|2018.3|2015.3|20
1649924100000|2022-04-14 08:15:00|2020.4|2017.4|2021.2|2018.2|2021.3|2018.3|2020.2|2017.2|35
1649924400000|2022-04-14 08:20:00|2021.3|2018.3|2020.4|2017.4|2021.3|2018.3|2019.4|2016.4|67
1649924700000|2022-04-14 08:25:00|2021.4|2018.4|2020.4|2017.4|2021.4|2018.4|2020.3|2017.3|18
1649925000000|2022-04-14 08:30:00|2020.3|2017.3|2021.4|2018.4|2021.4|2018.4|2020.2|2017.2|36
1649925300000|2022-04-14 08:35:00|2021.3|2018.3|2019.4|2016.4|2021.3|2018.3|2019.4|2016.4|61
1649925600000|2022-04-14 08:40:00|2019.2|2016.2|2016.4|2013.4|2019.2|2016.2|2016.4|2013.4|33
1649925900000|2022-04-14 08:45:00|2016.2|2013.2|2015.3|2012.3|2016.2|2013.2|2015.2|2012.2|90
1649926200000|2022-04-14 08:50:00|2015.4|2012.4|2017.2|2014.2|2018.3|2015.3|2015.3|2012.3|31
1649926500000|2022-04-14 08:55:00|2017.3|2014.3|2017.2|2014.2|2017.4|2014.4|2017.2|2014.2|55
1649926800000|2022-04-14 09:00:00|2017.3|2014.3|2017.3|2014.3|2018.2|2015.2|2017.2|2014.2|11
1649927100000|2022-04-14 09:05:00|2017.4|2014.4|2019.2|2016.2|2019.4|2016.4|2017.4|2014.4|125
1649927400000|2022-04-14 09:10:00|2018.8|2015.8|2021.3|2018.3|2021.3|2018.3|2017.4|2014.4|52
1649927700000|2022-04-14 09:15:00|2021.2|2018.2|2021.4|2018.4|2021.4|2018.4|2019.4|2016.4|78
1649928000000|2022-04-14 09:20:00|2021.3|2018.3|2021.3|2018.3|2021.4|2018.4|2021.2|2018.2|34
1649928300000|2022-04-14 09:25:00|2021.2|2018.2|2021.2|2018.2|2021.3|2018.3|2021.2|2018.2|205
1649928600000|2022-04-14 09:30:00|2021.1|2018.1|2024.2|2021.2|2024.2|2021.2|2021.1|2018.1|128
1649928900000|2022-04-14 09:35:00|2023.2|2020.2|2023.2|2020.2|2024.2|2021.2|2022.2|2019.2|17
1649929200000|2022-04-14 09:40:00|2024.2|2021.2|2024.2|2021.2|2024.2|2021.2|2024.2|2021.2|29
1649929500000|2022-04-14 09:45:00|2023.6|2020.6|2023.2|2020.2|2024.2|2021.2|2022.2|2019.2|612
1649929800000|2022-04-14 09:50:00|2022.8|2019.8|2026.8|2023.8|2026.8|2023.8|2022.8|2019.8|505
1649930100000|2022-04-14 09:55:00|2026.7|2023.7|2024.7|2021.7|2026.7|2023.7|2024.7|2021.7|99
1649930400000|2022-04-14 10:00:00|2024.6|2021.6|2031|2028|2032|2029|2023.6|2020.6|551
1649930700000|2022-04-14 10:05:00|2030.8|2027.8|2030.6|2027.6|2031|2028|2028.6|2025.6|186
1649931000000|2022-04-14 10:10:00|2029.6|2026.6|2030.4|2027.4|2030.4|2027.4|2028|2025|361
1649931300000|2022-04-14 10:15:00|2030|2027|2031.6|2028.6|2031.6|2028.6|2030|2027|101
1649931600000|2022-04-14 10:20:00|2030.6|2027.6|2030.4|2027.4|2030.7|2027.7|2028.6|2025.6|125
1649931900000|2022-04-14 10:25:00|2030|2027|2028.4|2025.4|2030.4|2027.4|2027.6|2024.6|24
1649932200000|2022-04-14 10:30:00|2028.5|2025.5|2030.5|2027.5|2031.5|2028.5|2028.5|2025.5|74
1649932500000|2022-04-14 10:35:00|2030.9|2027.9|2029.6|2026.6|2030.9|2027.9|2029.6|2026.6|8
1649932800000|2022-04-14 10:40:00|2030|2027|2028.6|2025.6|2030.6|2027.6|2028.6|2025.6|56
1649933100000|2022-04-14 10:45:00|2028.7|2025.7|2029.6|2026.6|2029.6|2026.6|2028.6|2025.6|23
1649933400000|2022-04-14 10:50:00|2029.8|2026.8|2027.6|2024.6|2030.6|2027.6|2027.6|2024.6|20
1649933700000|2022-04-14 10:55:00|2026.8|2023.8|2026.6|2023.6|2026.8|2023.8|2025.7|2022.7|142
1649934000000|2022-04-14 11:00:00|2024.7|2021.7|2021.6|2018.6|2024.7|2021.7|2021.6|2018.6|90
1649934300000|2022-04-14 11:05:00|2021.7|2018.7|2022.7|2019.7|2022.8|2019.8|2021.7|2018.7|122
1649934600000|2022-04-14 11:10:00|2022.6|2019.6|2022.6|2019.6|2023.6|2020.6|2021.6|2018.6|22
1649934900000|2022-04-14 11:15:00|2022.7|2019.7|2022.6|2019.6|2023.6|2020.6|2021.7|2018.7|34
1649935200000|2022-04-14 11:20:00|2022.7|2019.7|2021.6|2018.6|2022.7|2019.7|2019.6|2016.6|52
1649935500000|2022-04-14 11:25:00|2020.7|2017.7|2019.6|2016.6|2021.6|2018.6|2019.6|2016.6|152
1649935800000|2022-04-14 11:30:00|2019.7|2016.7|2021.2|2018.2|2021.6|2018.6|2019.6|2016.6|58
1649936100000|2022-04-14 11:35:00|2021.5|2018.5|2022.6|2019.6|2022.6|2019.6|2020.7|2017.7|36
1649936400000|2022-04-14 11:40:00|2021.8|2018.8|2027|2024|2027.1|2024.1|2021.8|2018.8|724
1649936700000|2022-04-14 11:45:00|2026.6|2023.6|2023|2020|2026.6|2023.6|2022.9|2019.9|109
1649937000000|2022-04-14 11:50:00|2023.8|2020.8|2024.4|2021.4|2025.8|2022.8|2023.8|2020.8|18
1649937300000|2022-04-14 11:55:00|2024.8|2021.8|2024|2021|2025.8|2022.8|2023|2020|93
1649937600000|2022-04-14 12:00:00|2024.9|2021.9|2026.9|2023.9|2029.8|2026.8|2022.8|2019.8|301
1649937900000|2022-04-14 12:05:00|2027|2024|2025.9|2022.9|2029.3|2026.3|2025|2022|67
1649938200000|2022-04-14 12:10:00|2026.4|2023.4|2027.8|2024.8|2028.8|2025.8|2026.4|2023.4|168
1649938500000|2022-04-14 12:15:00|2027|2024|2026|2023|2027|2024|2025|2022|111
1649938800000|2022-04-14 12:20:00|2026.1|2023.1|2027|2024|2027|2024|2024|2021|59
1649939100000|2022-04-14 12:25:00|2026|2023|2021.8|2018.8|2026|2023|2021.8|2018.8|248
1649939400000|2022-04-14 12:30:00|2020.8|2017.8|2019.8|2016.8|2021.8|2018.8|2019.8|2016.8|52
1649939700000|2022-04-14 12:35:00|2019.9|2016.9|2019|2016|2020.8|2017.8|2018|2015|1087
1649940000000|2022-04-14 12:40:00|2018.5|2015.5|2019.6|2016.6|2021|2018|2018.5|2015.5|228
1649940300000|2022-04-14 12:45:00|2020|2017|2014.9|2011.9|2023.8|2020.8|2013.8|2010.8|235
1649940600000|2022-04-14 12:50:00|2014.8|2011.8|2016|2013|2016|2013|2014|2011|1186
1649940900000|2022-04-14 12:55:00|2015.6|2012.6|2014.2|2011.2|2016|2013|2013.8|2010.8|690
1649941200000|2022-04-14 13:00:00|2013.8|2010.8|2015.2|2012.2|2015.6|2012.6|2013.8|2010.8|80
1649941500000|2022-04-14 13:05:00|2015.1|2012.1|2017.9|2014.9|2017.9|2014.9|2014.8|2011.8|282
1649941800000|2022-04-14 13:10:00|2017.8|2014.8|2014|2011|2017.8|2014.8|2014|2011|114
1649942100000|2022-04-14 13:15:00|2015|2012|2015.5|2012.5|2016|2013|2014.4|2011.4|56
1649942400000|2022-04-14 13:20:00|2015.4|2012.4|2015.8|2012.8|2017|2014|2014.8|2011.8|126
1649942700000|2022-04-14 13:25:00|2015.9|2012.9|2017.9|2014.9|2018|2015|2015.8|2012.8|663
1649943000000|2022-04-14 13:30:00|2018|2015|2018|2015|2021|2018|2015|2012|413
1649943300000|2022-04-14 13:35:00|2017.6|2014.6|2015.1|2012.1|2019|2016|2015|2012|282
1649943600000|2022-04-14 13:40:00|2015.6|2012.6|2016|2013|2016.5|2013.5|2015.1|2012.1|116
1649943900000|2022-04-14 13:45:00|2015|2012|2013|2010|2016|2013|2012.1|2009.1|485
1649944200000|2022-04-14 13:50:00|2012.5|2009.5|2013.1|2010.1|2015|2012|2012.1|2009.1|211
1649944500000|2022-04-14 13:55:00|2014.1|2011.1|2011.1|2008.1|2018|2015|2011.1|2008.1|344
1649944800000|2022-04-14 14:00:00|2011|2008|2009|2006|2012.1|2009.1|2009|2006|690
1649945100000|2022-04-14 14:05:00|2008.1|2005.1|2011|2008|2011|2008|2005|2002|1065
1649945400000|2022-04-14 14:10:00|2011.8|2008.8|2009.1|2006.1|2012|2009|2009.1|2006.1|132
1649945700000|2022-04-14 14:15:00|2009|2006|2006|2003|2009|2006|2003.1|2000.1|391
1649946000000|2022-04-14 14:20:00|2006.1|2003.1|2006|2003|2008|2005|2005.1|2002.1|578
1649946300000|2022-04-14 14:25:00|2005.1|2002.1|2004.8|2001.8|2006.8|2003.8|2001.8|1998.8|1543
1649946600000|2022-04-14 14:30:00|2004.4|2001.4|2007.8|2004.8|2008|2005|2004|2001|246
1649946900000|2022-04-14 14:35:00|2006.8|2003.8|2005.8|2002.8|2006.8|2003.8|2003|2000|399
1649947200000|2022-04-14 14:40:00|2004.9|2001.9|2008.2|2005.2|2009.6|2006.6|2004.8|2001.8|287
1649947500000|2022-04-14 14:45:00|2008.6|2005.6|2008.2|2005.2|2009.6|2006.6|2006.6|2003.6|130
1649947800000|2022-04-14 14:50:00|2007.8|2004.8|2006.6|2003.6|2007.8|2004.8|2005.2|2002.2|429
1649948100000|2022-04-14 14:55:00|2005.6|2002.6|2006.6|2003.6|2007.6|2004.6|2005.6|2002.6|171
1649948400000|2022-04-14 15:00:00|2005.7|2002.7|1996.6|1993.6|2005.7|2002.7|1996.6|1993.6|871
1649948700000|2022-04-14 15:05:00|1996.7|1993.7|1996.6|1993.6|1997.6|1994.6|1994.8|1991.8|394
1649949000000|2022-04-14 15:10:00|1995.8|1992.8|1990.8|1987.8|1996.6|1993.6|1990.2|1987.2|306
1649949300000|2022-04-14 15:15:00|1990.7|1987.7|1992.8|1989.8|1993.6|1990.6|1989.7|1986.7|459
1649949600000|2022-04-14 15:20:00|1991.9|1988.9|1995.4|1992.4|1995.9|1992.9|1990.8|1987.8|385
1649949900000|2022-04-14 15:25:00|1994.9|1991.9|1993.7|1990.7|1995.9|1992.9|1992.6|1989.6|281
1649950200000|2022-04-14 15:30:00|1993.8|1990.8|1993.8|1990.8|1994.7|1991.7|1991.8|1988.8|158
1649950500000|2022-04-14 15:35:00|1993.9|1990.9|1995.6|1992.6|1997.6|1994.6|1993.9|1990.9|129
1649950800000|2022-04-14 15:40:00|1994.8|1991.8|1992.6|1989.6|1994.8|1991.8|1992.6|1989.6|143
1649951100000|2022-04-14 15:45:00|1993.2|1990.2|1989.8|1986.8|1995.6|1992.6|1989.8|1986.8|345
1649951400000|2022-04-14 15:50:00|1989.9|1986.9|1996.2|1993.2|1996.8|1993.8|1989.9|1986.9|230
1649951700000|2022-04-14 15:55:00|1996.6|1993.6|1998.6|1995.6|1998.6|1995.6|1995.7|1992.7|137
1649952000000|2022-04-14 16:00:00|1998.8|1995.8|1996.7|1993.7|1998.8|1995.8|1994.6|1991.6|306
1649952300000|2022-04-14 16:05:00|1996.8|1993.8|1996.6|1993.6|1997.8|1994.8|1995.7|1992.7|216
1649952600000|2022-04-14 16:10:00|1996.4|1993.4|1998.5|1995.5|1999.5|1996.5|1995.5|1992.5|553
1649952900000|2022-04-14 16:15:00|1998.6|1995.6|1996.4|1993.4|1998.6|1995.6|1996.4|1993.4|130
1649953200000|2022-04-14 16:20:00|1995.5|1992.5|1999.4|1996.4|1999.4|1996.4|1994.5|1991.5|209
1649953500000|2022-04-14 16:25:00|1998.5|1995.5|1998.4|1995.4|1998.5|1995.5|1998.4|1995.4|119
1649953800000|2022-04-14 16:30:00|1997.4|1994.4|1997.5|1994.5|1997.6|1994.6|1996.5|1993.5|172
1649954100000|2022-04-14 16:35:00|1997.6|1994.6|1996.6|1993.6|1997.6|1994.6|1996.6|1993.6|194
1649954400000|2022-04-14 16:40:00|1997.6|1994.6|1999.6|1996.6|1999.6|1996.6|1997.3|1994.3|274
1649954700000|2022-04-14 16:45:00|1999.9|1996.9|2000.8|1997.8|2002.8|1999.8|1999.7|1996.7|331
1649955000000|2022-04-14 16:50:00|2000.7|1997.7|2005.4|2002.4|2006.8|2003.8|1999.6|1996.6|3145
1649955300000|2022-04-14 16:55:00|2005.6|2002.6|2011.4|2008.4|2011.9|2008.9|2005.6|2002.6|1520
1650281400000|2022-04-18 11:30:00|2009.1|2006.1|2006.3|2003.3|2010.6|2007.6|2002.8|1999.8|748
1650281700000|2022-04-18 11:35:00|2006.8|2003.8|2006.7|2003.7|2007.2|2004.2|2002.8|1999.8|197
1650282000000|2022-04-18 11:40:00|2006.8|2003.8|2003.8|2000.8|2006.8|2003.8|2001.9|1998.9|239
1650282300000|2022-04-18 11:45:00|2004.8|2001.8|2005.8|2002.8|2006.8|2003.8|2003.8|2000.8|39
1650282600000|2022-04-18 11:50:00|2006.8|2003.8|2008.6|2005.6|2008.7|2005.7|2006.6|2003.6|89
1650282900000|2022-04-18 11:55:00|2007.8|2004.8|1997.8|1994.8|2007.8|2004.8|1997.8|1994.8|143
1650283200000|2022-04-18 12:00:00|1997.6|1994.6|2007.8|2004.8|2009.8|2006.8|1997.6|1994.6|265
1650283500000|2022-04-18 12:05:00|2006.8|2003.8|1999.9|1996.9|2006.8|2003.8|1996.8|1993.8|382
1650283800000|2022-04-18 12:10:00|1999.8|1996.8|1999.9|1996.9|2001.9|1998.9|1995.9|1992.9|97
1650284100000|2022-04-18 12:15:00|1999.8|1996.8|1999.8|1996.8|1999.9|1996.9|1997|1994|68
1650284400000|2022-04-18 12:20:00|1999.9|1996.9|1999.6|1996.6|2001.7|1998.7|1997.9|1994.9|323
1650284700000|2022-04-18 12:25:00|2000.6|1997.6|1999.5|1996.5|2000.6|1997.6|1998.6|1995.6|198
1650285000000|2022-04-18 12:30:00|1999.6|1996.6|2001.5|1998.5|2002.5|1999.5|1999.5|1996.5|133
1650285300000|2022-04-18 12:35:00|2001.6|1998.6|1998.6|1995.6|2002.5|1999.5|1998.6|1995.6|70
1650285600000|2022-04-18 12:40:00|1999.5|1996.5|2001.6|1998.6|2001.6|1998.6|1998.6|1995.6|123
1650285900000|2022-04-18 12:45:00|2001.5|1998.5|2002.5|1999.5|2002.5|1999.5|2000.6|1997.6|172
1650286200000|2022-04-18 12:50:00|2002.4|1999.4|1999.6|1996.6|2002.4|1999.4|1999.6|1996.6|50
1650286500000|2022-04-18 12:55:00|2000.6|1997.6|2002.5|1999.5|2002.5|1999.5|1999.6|1996.6|27
1650286800000|2022-04-18 13:00:00|2001.6|1998.6|2002.5|1999.5|2002.5|1999.5|2000.6|1997.6|186
1650287100000|2022-04-18 13:05:00|2001.6|1998.6|2004.6|2001.6|2004.6|2001.6|2001.5|1998.5|149
1650287400000|2022-04-18 13:10:00|2005.5|2002.5|2004.5|2001.5|2006.6|2003.6|2002.6|1999.6|133
1650287700000|2022-04-18 13:15:00|2003.6|2000.6|1998.6|1995.6|2003.6|2000.6|1998.6|1995.6|120
1650288000000|2022-04-18 13:20:00|1998.5|1995.5|1998.6|1995.6|1999.6|1996.6|1996.5|1993.5|318
1650288300000|2022-04-18 13:25:00|1998.5|1995.5|2000.5|1997.5|2001.5|1998.5|1997.5|1994.5|486
1650288600000|2022-04-18 13:30:00|2000.6|1997.6|2002.7|1999.7|2003.7|2000.7|1998.6|1995.6|417
1650288900000|2022-04-18 13:35:00|2003.7|2000.7|2008.7|2005.7|2009.6|2006.6|2001.7|1998.7|476
1650289200000|2022-04-18 13:40:00|2009.7|2006.7|2008.6|2005.6|2010.6|2007.6|2007.6|2004.6|424
1650289500000|2022-04-18 13:45:00|2009.6|2006.6|2012.5|2009.5|2012.5|2009.5|2009.6|2006.6|407
1650289800000|2022-04-18 13:50:00|2011.5|2008.5|2012.6|2009.6|2013.5|2010.5|2010.6|2007.6|888
1650290100000|2022-04-18 13:55:00|2013.5|2010.5|2014.9|2011.9|2015.7|2012.7|2012.6|2009.6|641
1650290400000|2022-04-18 14:00:00|2015.7|2012.7|2014.6|2011.6|2016.6|2013.6|2014.6|2011.6|225
1650290700000|2022-04-18 14:05:00|2014.7|2011.7|2011.7|2008.7|2016.6|2013.6|2011.7|2008.7|121
1650291000000|2022-04-18 14:10:00|2010.7|2007.7|2014.7|2011.7|2014.7|2011.7|2009.7|2006.7|134
1650291300000|2022-04-18 14:15:00|2013.2|2010.2|2009.7|2006.7|2015.7|2012.7|2009.1|2006.1|235
1650291600000|2022-04-18 14:20:00|2009.6|2006.6|2002.5|1999.5|2009.7|2006.7|2002.5|1999.5|699
1650291900000|2022-04-18 14:25:00|2002|1999|2004.6|2001.6|2006.6|2003.6|2001.5|1998.5|658
1650292200000|2022-04-18 14:30:00|2005.5|2002.5|2005.6|2002.6|2006.6|2003.6|2005.5|2002.5|178
1650292500000|2022-04-18 14:35:00|2005.5|2002.5|2003.6|2000.6|2006.6|2003.6|2002.7|1999.7|394
1650292800000|2022-04-18 14:40:00|2002.7|1999.7|2000.6|1997.6|2003.6|2000.6|2000.6|1997.6|207
1650293100000|2022-04-18 14:45:00|1999.6|1996.6|2000.6|1997.6|2000.6|1997.6|1999.6|1996.6|219
1650293400000|2022-04-18 14:50:00|2000.5|1997.5|1998.7|1995.7|2000.5|1997.5|1998.6|1995.6|369
1650293700000|2022-04-18 14:55:00|1999.2|1996.2|2003.6|2000.6|2003.7|2000.7|1997.7|1994.7|103
1650294000000|2022-04-18 15:00:00|2003.2|2000.2|2004.6|2001.6|2004.6|2001.6|2002.7|1999.7|58
1650294300000|2022-04-18 15:05:00|2004.7|2001.7|2004.2|2001.2|2005.6|2002.6|2002.6|1999.6|113
1650294600000|2022-04-18 15:10:00|2004.6|2001.6|2004.6|2001.6|2004.6|2001.6|2001.7|1998.7|260
1650294900000|2022-04-18 15:15:00|2005.2|2002.2|2001.7|1998.7|2005.6|2002.6|2001.7|1998.7|224
1650295200000|2022-04-18 15:20:00|2001.3|1998.3|2003.7|2000.7|2003.7|2000.7|2001.3|1998.3|301
1650295500000|2022-04-18 15:25:00|2003.6|2000.6|2002.7|1999.7|2005.6|2002.6|2002.2|1999.2|195
1650295800000|2022-04-18 15:30:00|2002.3|1999.3|2004.7|2001.7|2004.9|2001.9|2000.9|1997.9|250
1650296100000|2022-04-18 15:35:00|2003.9|2000.9|2002.9|1999.9|2004.7|2001.7|2002.9|1999.9|20
1650296400000|2022-04-18 15:40:00|2001.9|1998.9|2007.7|2004.7|2008.3|2005.3|2001.9|1998.9|145
1650296700000|2022-04-18 15:45:00|2006.7|2003.7|2007.7|2004.7|2008.8|2005.8|2006.7|2003.7|139
1650297000000|2022-04-18 15:50:00|2007.8|2004.8|2007.7|2004.7|2008.7|2005.7|2007.7|2004.7|33
1650297300000|2022-04-18 15:55:00|2008.7|2005.7|2009.7|2006.7|2011.2|2008.2|2008.2|2005.2|197
1650297600000|2022-04-18 16:00:00|2009.6|2006.6|2009.7|2006.7|2010.7|2007.7|2008.6|2005.6|165
1650297900000|2022-04-18 16:05:00|2009.6|2006.6|2009.6|2006.6|2010.7|2007.7|2008.6|2005.6|245
1650298200000|2022-04-18 16:10:00|2009.7|2006.7|2013.1|2010.1|2013.6|2010.6|2007.7|2004.7|127
1650298500000|2022-04-18 16:15:00|2013.6|2010.6|2015.6|2012.6|2015.6|2012.6|2012.6|2009.6|255
1650298800000|2022-04-18 16:20:00|2015.5|2012.5|2013.7|2010.7|2015.6|2012.6|2012.7|2009.7|133
1650299100000|2022-04-18 16:25:00|2013.9|2010.9|2014.6|2011.6|2014.7|2011.7|2012.7|2009.7|139
1650299400000|2022-04-18 16:30:00|2013.7|2010.7|2013.7|2010.7|2015.6|2012.6|2013.6|2010.6|92
1650299700000|2022-04-18 16:35:00|2014.2|2011.2|2016.7|2013.7|2016.7|2013.7|2013.7|2010.7|293
1650300000000|2022-04-18 16:40:00|2016.3|2013.3|2019.7|2016.7|2020.7|2017.7|2015.9|2012.9|345
1650300300000|2022-04-18 16:45:00|2020.7|2017.7|2021.9|2018.9|2022.9|2019.9|2018.9|2015.9|562
1650300600000|2022-04-18 16:50:00|2022.9|2019.9|2020.9|2017.9|2027|2024|2020.9|2017.9|2335
1650300900000|2022-04-18 16:55:00|2020|2017|2020.7|2017.7|2020.9|2017.9|2018.9|2015.9|1301
1650353400000|2022-04-19 07:30:00|2012.2|2009.2|2007.7|2004.7|2017.7|2014.7|2007.6|2004.6|395
1650353700000|2022-04-19 07:35:00|2007.6|2004.6|2006.1|2003.1|2009.6|2006.6|2006.1|2003.1|39
1650354000000|2022-04-19 07:40:00|2005.7|2002.7|2003.7|2000.7|2005.7|2002.7|2003.6|2000.6|30
1650354300000|2022-04-19 07:45:00|2004.6|2001.6|2013.1|2010.1|2013.1|2010.1|2004.6|2001.6|435
1650354600000|2022-04-19 07:50:00|2013.6|2010.6|2008.7|2005.7|2013.6|2010.6|2008.7|2005.7|19
1650354900000|2022-04-19 07:55:00|2007.7|2004.7|2004.8|2001.8|2007.7|2004.7|2004.7|2001.7|33
1650355200000|2022-04-19 08:00:00|2005.7|2002.7|2006.7|2003.7|2007.2|2004.2|2005.7|2002.7|5
1650355500000|2022-04-19 08:05:00|2007.1|2004.1|2006.7|2003.7|2008.7|2005.7|2006.2|2003.2|12
1650355800000|2022-04-19 08:10:00|2006.8|2003.8|2004.8|2001.8|2006.8|2003.8|2003.7|2000.7|106
1650356100000|2022-04-19 08:15:00|2007.7|2004.7|2009.8|2006.8|2010.8|2007.8|2007.7|2004.7|138
1650356400000|2022-04-19 08:20:00|2010.2|2007.2|2010.8|2007.8|2010.8|2007.8|2009.8|2006.8|30
1650356700000|2022-04-19 08:25:00|2010.7|2007.7|2007.7|2004.7|2010.7|2007.7|2007.7|2004.7|36
1650357000000|2022-04-19 08:30:00|2006.8|2003.8|2009.9|2006.9|2010.8|2007.8|2006.8|2003.8|164
1650357300000|2022-04-19 08:35:00|2009.8|2006.8|2007.8|2004.8|2009.8|2006.8|2006.8|2003.8|24
1650357600000|2022-04-19 08:40:00|2008.7|2005.7|2010.9|2007.9|2011.3|2008.3|2008.7|2005.7|69
1650357900000|2022-04-19 08:45:00|2011.8|2008.8|2007.8|2004.8|2013.8|2010.8|2007.7|2004.7|55
1650358200000|2022-04-19 08:50:00|2007.7|2004.7|2007.8|2004.8|2008.8|2005.8|2006.8|2003.8|52
1650358500000|2022-04-19 08:55:00|2007.7|2004.7|2003.7|2000.7|2009.7|2006.7|2003.6|2000.6|206
1650358800000|2022-04-19 09:00:00|2003.6|2000.6|1998.7|1995.7|2003.6|2000.6|1996.7|1993.7|917
1650359100000|2022-04-19 09:05:00|1998.6|1995.6|1997.7|1994.7|1998.6|1995.6|1996.6|1993.6|101
1650359400000|2022-04-19 09:10:00|1997.6|1994.6|1997.7|1994.7|1998.7|1995.7|1996.7|1993.7|209
1650359700000|2022-04-19 09:15:00|1997.6|1994.6|1994.8|1991.8|1997.7|1994.7|1993.8|1990.8|47
1650360000000|2022-04-19 09:20:00|1995.7|1992.7|1995.8|1992.8|1995.8|1992.8|1993.8|1990.8|79
1650360300000|2022-04-19 09:25:00|1996.7|1993.7|1995.8|1992.8|1996.7|1993.7|1994.2|1991.2|86
1650360600000|2022-04-19 09:30:00|1996.2|1993.2|1994.8|1991.8|1997.7|1994.7|1994.8|1991.8|44
1650360900000|2022-04-19 09:35:00|1995.7|1992.7|1993.8|1990.8|1995.7|1992.7|1993.8|1990.8|38
1650361200000|2022-04-19 09:40:00|1994.7|1991.7|1995.8|1992.8|1996.7|1993.7|1994.7|1991.7|24
1650361500000|2022-04-19 09:45:00|1996.8|1993.8|1996.2|1993.2|1998.7|1995.7|1995.8|1992.8|26
1650361800000|2022-04-19 09:50:00|1995.8|1992.8|1995.6|1992.6|1995.8|1992.8|1994.7|1991.7|80
1650362100000|2022-04-19 09:55:00|1995.1|1992.1|1996.6|1993.6|1996.6|1993.6|1995.1|1992.1|26
1650362400000|2022-04-19 10:00:00|1996.8|1993.8|1996.7|1993.7|1999.6|1996.6|1996.6|1993.6|112
1650362700000|2022-04-19 10:05:00|1996.8|1993.8|1995.7|1992.7|1997.7|1994.7|1995.7|1992.7|58
1650363000000|2022-04-19 10:10:00|1996.5|1993.5|1995.6|1992.6|1996.5|1993.5|1995.5|1992.5|58
1650363300000|2022-04-19 10:15:00|1995.7|1992.7|1996.7|1993.7|1997.7|1994.7|1995.7|1992.7|68
1650363600000|2022-04-19 10:20:00|1995.7|1992.7|1995.7|1992.7|1996.7|1993.7|1994.8|1991.8|25
1650363900000|2022-04-19 10:25:00|1994.7|1991.7|1995.2|1992.2|1995.7|1992.7|1994.7|1991.7|34
1650364200000|2022-04-19 10:30:00|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|1994.2|1991.2|33
1650364500000|2022-04-19 10:35:00|1996.8|1993.8|1995.7|1992.7|1996.8|1993.8|1995.7|1992.7|25
1650364800000|2022-04-19 10:40:00|1995.8|1992.8|1995.8|1992.8|1997.8|1994.8|1995.8|1992.8|130
1650365100000|2022-04-19 10:45:00|1996.7|1993.7|1996.8|1993.8|1996.8|1993.8|1996.7|1993.7|378
1650365400000|2022-04-19 10:50:00|1996.7|1993.7|1995.8|1992.8|1996.7|1993.7|1994.8|1991.8|76
1650365700000|2022-04-19 10:55:00|1994.8|1991.8|1995.8|1992.8|1995.8|1992.8|1994.8|1991.8|30
1650366000000|2022-04-19 11:00:00|1995.3|1992.3|1994.8|1991.8|1995.8|1992.8|1993.8|1990.8|46
1650366300000|2022-04-19 11:05:00|1994.7|1991.7|1993.8|1990.8|1994.8|1991.8|1993.8|1990.8|242
1650366600000|2022-04-19 11:10:00|1994.2|1991.2|1988.9|1985.9|1994.2|1991.2|1988|1985|690
1650366900000|2022-04-19 11:15:00|1989.8|1986.8|1990.9|1987.9|1990.9|1987.9|1988.9|1985.9|11
1650367200000|2022-04-19 11:20:00|1991.4|1988.4|1992.9|1989.9|1992.9|1989.9|1991|1988|120
1650367500000|2022-04-19 11:25:00|1993.9|1990.9|1993.9|1990.9|1993.9|1990.9|1992.9|1989.9|37
1650367800000|2022-04-19 11:30:00|1993|1990|1992.9|1989.9|1993.9|1990.9|1991.9|1988.9|155
1650368100000|2022-04-19 11:35:00|1993|1990|1992.9|1989.9|1993|1990|1992.9|1989.9|177
1650368400000|2022-04-19 11:40:00|1993|1990|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|7
1650368700000|2022-04-19 11:45:00|||||||||24
1650369000000|2022-04-19 11:50:00|1993.9|1990.9|1992|1989|1993.9|1990.9|1991.9|1988.9|28
1650369300000|2022-04-19 11:55:00|1992.9|1989.9|1992.9|1989.9|1992.9|1989.9|1991.9|1988.9|28
1650369600000|2022-04-19 12:00:00|1993.9|1990.9|1986|1983|1993.9|1990.9|1985|1982|324
1650369900000|2022-04-19 12:05:00|1985.9|1982.9|1987|1984|1988|1985|1985|1982|852
1650370200000|2022-04-19 12:10:00|1986|1983|1985|1982|1987|1984|1984|1981|281
1650370500000|2022-04-19 12:15:00|1985.9|1982.9|1986|1983|1987.9|1984.9|1985.9|1982.9|219
1650370800000|2022-04-19 12:20:00|1985.9|1982.9|1985.9|1982.9|1986.9|1983.9|1985.9|1982.9|194
1650371100000|2022-04-19 12:25:00|1986.8|1983.8|1986.8|1983.8|1986.8|1983.8|1986.8|1983.8|179
1650371400000|2022-04-19 12:30:00|1987.8|1984.8|1987.9|1984.9|1987.9|1984.9|1987.8|1984.8|213
1650371700000|2022-04-19 12:35:00|1987.8|1984.8|1988.9|1985.9|1989|1986|1987.8|1984.8|485
1650372000000|2022-04-19 12:40:00|1989.9|1986.9|1990.3|1987.3|1990.9|1987.9|1988.9|1985.9|146
1650372300000|2022-04-19 12:45:00|1989.8|1986.8|1986.9|1983.9|1990.3|1987.3|1986.9|1983.9|194
1650372600000|2022-04-19 12:50:00|1986.8|1983.8|1984.3|1981.3|1986.8|1983.8|1983.9|1980.9|454
1650372900000|2022-04-19 12:55:00|1983.9|1980.9|1985.9|1982.9|1986.8|1983.8|1983.9|1980.9|136
1650373200000|2022-04-19 13:00:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1984.9|1981.9|94
1650373500000|2022-04-19 13:05:00|1984.9|1981.9|1979.6|1976.6|1985.8|1982.8|1977.7|1974.7|866
1650373800000|2022-04-19 13:10:00|1979.7|1976.7|1980.8|1977.8|1982.8|1979.8|1979.7|1976.7|336
1650374100000|2022-04-19 13:15:00|1979.9|1976.9|1976.9|1973.9|1979.9|1976.9|1976.9|1973.9|219
1650374400000|2022-04-19 13:20:00|1976.8|1973.8|1977.8|1974.8|1977.8|1974.8|1976.8|1973.8|126
1650374700000|2022-04-19 13:25:00|1977.6|1974.6|1978.7|1975.7|1978.8|1975.8|1976.8|1973.8|61
1650375000000|2022-04-19 13:30:00|1978.6|1975.6|1980.8|1977.8|1980.8|1977.8|1976.8|1973.8|151
1650375300000|2022-04-19 13:35:00|1979.8|1976.8|1984.6|1981.6|1984.6|1981.6|1978.6|1975.6|536
1650375600000|2022-04-19 13:40:00|1985.1|1982.1|1984.8|1981.8|1985.6|1982.6|1983.6|1980.6|280
1650375900000|2022-04-19 13:45:00|1985.6|1982.6|1980.8|1977.8|1986.8|1983.8|1980.8|1977.8|147
1650376200000|2022-04-19 13:50:00|1981.7|1978.7|1985.6|1982.6|1985.6|1982.6|1981.7|1978.7|44
1650376500000|2022-04-19 13:55:00|1984.6|1981.6|1983.7|1980.7|1986.6|1983.6|1983.7|1980.7|112
1650376800000|2022-04-19 14:00:00|1983.6|1980.6|1980.3|1977.3|1983.7|1980.7|1979.9|1976.9|193
1650377100000|2022-04-19 14:05:00|1979.9|1976.9|1977.7|1974.7|1980.8|1977.8|1977.7|1974.7|135
1650377400000|2022-04-19 14:10:00|1978.2|1975.2|1977.7|1974.7|1979.7|1976.7|1977.6|1974.6|156
1650377700000|2022-04-19 14:15:00|1978.6|1975.6|1976.7|1973.7|1978.7|1975.7|1976.7|1973.7|219
1650378000000|2022-04-19 14:20:00|1975.9|1972.9|1971.7|1968.7|1975.9|1972.9|1971.7|1968.7|676
1650378300000|2022-04-19 14:25:00|1972.6|1969.6|1972.7|1969.7|1973.7|1970.7|1968.6|1965.6|1092
1650378600000|2022-04-19 14:30:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1970.7|1967.7|362
1650378900000|2022-04-19 14:35:00|1971.2|1968.2|1969.9|1966.9|1972.7|1969.7|1969.9|1966.9|60
1650379200000|2022-04-19 14:40:00|1970.3|1967.3|1969.9|1966.9|1970.9|1967.9|1968.9|1965.9|204
1650379500000|2022-04-19 14:45:00|1970.7|1967.7|1968.9|1965.9|1970.8|1967.8|1967.9|1964.9|314
1650379800000|2022-04-19 14:50:00|1968.8|1965.8|1976.8|1973.8|1976.9|1973.9|1968.8|1965.8|115
1650380100000|2022-04-19 14:55:00|1975.9|1972.9|1973.7|1970.7|1976.9|1973.9|1973.7|1970.7|278
1650380400000|2022-04-19 15:00:00|1972.7|1969.7|1971.7|1968.7|1972.8|1969.8|1970.7|1967.7|197
1650380700000|2022-04-19 15:05:00|1970.8|1967.8|1970.8|1967.8|1971.7|1968.7|1970.8|1967.8|51
1650381000000|2022-04-19 15:10:00|1971.7|1968.7|1970.8|1967.8|1971.8|1968.8|1970.8|1967.8|71
1650381300000|2022-04-19 15:15:00|1971.8|1968.8|1973.7|1970.7|1974.7|1971.7|1970.8|1967.8|158
1650381600000|2022-04-19 15:20:00|1973.8|1970.8|1972.8|1969.8|1974.8|1971.8|1971.8|1968.8|57
1650381900000|2022-04-19 15:25:00|1972.7|1969.7|1972.7|1969.7|1974.7|1971.7|1971.7|1968.7|138
1650382200000|2022-04-19 15:30:00|1971.8|1968.8|1973.8|1970.8|1973.8|1970.8|1970.8|1967.8|105
1650382500000|2022-04-19 15:35:00|1974.7|1971.7|1973.8|1970.8|1974.8|1971.8|1972.8|1969.8|155
1650382800000|2022-04-19 15:40:00|1973.7|1970.7|1972.8|1969.8|1973.7|1970.7|1972.8|1969.8|113
1650383100000|2022-04-19 15:45:00|1973.8|1970.8|1973.8|1970.8|1974.8|1971.8|1973.7|1970.7|89
1650383400000|2022-04-19 15:50:00|1972.8|1969.8|1972.8|1969.8|1974.8|1971.8|1972.8|1969.8|31
1650383700000|2022-04-19 15:55:00|1972.7|1969.7|1971.7|1968.7|1973.6|1970.6|1971.6|1968.6|1336
1650384000000|2022-04-19 16:00:00|1971.6|1968.6|1968.7|1965.7|1971.6|1968.6|1968.7|1965.7|83
1650384300000|2022-04-19 16:05:00|1968.3|1965.3|1968.7|1965.7|1968.7|1965.7|1968.3|1965.3|120
1650384600000|2022-04-19 16:10:00|1969.6|1966.6|1969.7|1966.7|1970.6|1967.6|1968.7|1965.7|296
1650384900000|2022-04-19 16:15:00|1969.2|1966.2|1969.7|1966.7|1969.7|1966.7|1969.2|1966.2|35
1650385200000|2022-04-19 16:20:00|1970.2|1967.2|1969.7|1966.7|1970.2|1967.2|1969.7|1966.7|72
1650385500000|2022-04-19 16:25:00|1970.7|1967.7|1970.7|1967.7|1970.7|1967.7|1970.7|1967.7|69
1650385800000|2022-04-19 16:30:00|1970.6|1967.6|1969.7|1966.7|1970.6|1967.6|1969.7|1966.7|32
1650386100000|2022-04-19 16:35:00|1969.6|1966.6|1969.8|1966.8|1969.8|1966.8|1967.7|1964.7|142
1650386400000|2022-04-19 16:40:00|1970.8|1967.8|1970.8|1967.8|1970.8|1967.8|1968.8|1965.8|176
1650386700000|2022-04-19 16:45:00|1970.7|1967.7|1969.8|1966.8|1970.7|1967.7|1968.8|1965.8|94
1650387000000|2022-04-19 16:50:00|1969.7|1966.7|1970.6|1967.6|1970.6|1967.6|1967.7|1964.7|1160
1650387300000|2022-04-19 16:55:00|1970.7|1967.7|1967.8|1964.8|1971.7|1968.7|1966.8|1963.8|931
1650439800000|2022-04-20 07:30:00|1971.9|1968.9|1967.9|1964.9|1971.9|1968.9|1967.9|1964.9|222
1650440100000|2022-04-20 07:35:00|1966.8|1963.8|1966.8|1963.8|1967.8|1964.8|1965.8|1962.8|227
1650440400000|2022-04-20 07:40:00|1966.7|1963.7|1968.9|1965.9|1969.8|1966.8|1965.8|1962.8|167
1650440700000|2022-04-20 07:45:00|1969.9|1966.9|1968.8|1965.8|1971.9|1968.9|1968.8|1965.8|110
1650441000000|2022-04-20 07:50:00|1969.7|1966.7|1969.7|1966.7|1969.7|1966.7|1969.2|1966.2|66
1650441300000|2022-04-20 07:55:00|||||||||28
1650441600000|2022-04-20 08:00:00|1969.2|1966.2|1968.7|1965.7|1969.7|1966.7|1967.8|1964.8|71
1650441900000|2022-04-20 08:05:00|1967.8|1964.8|1964.8|1961.8|1967.8|1964.8|1964.8|1961.8|78
1650442200000|2022-04-20 08:10:00|1965.7|1962.7|1964.8|1961.8|1965.7|1962.7|1964.8|1961.8|60
1650442500000|2022-04-20 08:15:00|1965.8|1962.8|1966.8|1963.8|1966.8|1963.8|1965.8|1962.8|16
1650442800000|2022-04-20 08:20:00|1967.8|1964.8|1964.8|1961.8|1968.3|1965.3|1964.8|1961.8|23
1650443100000|2022-04-20 08:25:00|||||||||5
1650443400000|2022-04-20 08:30:00|1963.8|1960.8|1965.7|1962.7|1965.8|1962.8|1962.7|1959.7|142
1650443700000|2022-04-20 08:35:00|1965.2|1962.2|1964.7|1961.7|1966.6|1963.6|1963.7|1960.7|70
1650444000000|2022-04-20 08:40:00|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|13
1650444300000|2022-04-20 08:45:00|1963.8|1960.8|1964.7|1961.7|1964.7|1961.7|1963.8|1960.8|124
1650444600000|2022-04-20 08:50:00|1964.8|1961.8|1963.8|1960.8|1965.7|1962.7|1963.8|1960.8|65
1650444900000|2022-04-20 08:55:00|1963.7|1960.7|1964.7|1961.7|1964.7|1961.7|1963.7|1960.7|9
1650445200000|2022-04-20 09:00:00|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|75
1650445500000|2022-04-20 09:05:00|1964.7|1961.7|1964.8|1961.8|1965.7|1962.7|1964.7|1961.7|92
1650445800000|2022-04-20 09:10:00|1964.7|1961.7|1966.3|1963.3|1966.7|1963.7|1964.7|1961.7|35
1650446100000|2022-04-20 09:15:00|1965.8|1962.8|1965.7|1962.7|1968.7|1965.7|1964.8|1961.8|243
1650446400000|2022-04-20 09:20:00|1964.8|1961.8|1966.7|1963.7|1966.8|1963.8|1964.8|1961.8|3
1650446700000|2022-04-20 09:25:00|1966.8|1963.8|1966.7|1963.7|1966.8|1963.8|1965.7|1962.7|23
1650447000000|2022-04-20 09:30:00|1966.8|1963.8|1966.7|1963.7|1967.3|1964.3|1966.7|1963.7|6
1650447300000|2022-04-20 09:35:00|1966.8|1963.8|1966.7|1963.7|1966.8|1963.8|1966.7|1963.7|2
1650447600000|2022-04-20 09:40:00|1966.8|1963.8|1966.7|1963.7|1966.8|1963.8|1966.7|1963.7|1
1650447900000|2022-04-20 09:45:00|1965.8|1962.8|1966.8|1963.8|1966.8|1963.8|1965.8|1962.8|8
1650448200000|2022-04-20 09:50:00|1967.3|1964.3|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|4
1650448500000|2022-04-20 09:55:00|1967.8|1964.8|1966.8|1963.8|1967.8|1964.8|1966.8|1963.8|24
1650448800000|2022-04-20 10:00:00|1966.9|1963.9|1965.8|1962.8|1967.8|1964.8|1965.8|1962.8|2
1650449100000|2022-04-20 10:05:00|1966.8|1963.8|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|7
1650449400000|2022-04-20 10:10:00|1967.8|1964.8|1967.8|1964.8|1968.2|1965.2|1967.7|1964.7|1
1650449700000|2022-04-20 10:15:00|1967.7|1964.7|1967.7|1964.7|1967.8|1964.8|1967.7|1964.7|4
1650450000000|2022-04-20 10:20:00|1967.8|1964.8|1966.8|1963.8|1968.3|1965.3|1966.8|1963.8|339
1650450300000|2022-04-20 10:25:00|1966.9|1963.9|1967.8|1964.8|1968.3|1965.3|1966.9|1963.9|1
1650450600000|2022-04-20 10:30:00|1967.7|1964.7|1966.8|1963.8|1967.7|1964.7|1966.8|1963.8|11
1650450900000|2022-04-20 10:35:00|1966.9|1963.9|1967.8|1964.8|1967.8|1964.8|1966.9|1963.9|1
1650451200000|2022-04-20 10:40:00|1966.8|1963.8|1967.8|1964.8|1967.8|1964.8|1966.8|1963.8|25
1650451500000|2022-04-20 10:45:00|1968.3|1965.3|1968.7|1965.7|1968.7|1965.7|1967.7|1964.7|563
1650451800000|2022-04-20 10:50:00|1967.8|1964.8|1966.8|1963.8|1967.8|1964.8|1966.8|1963.8|4
1650452100000|2022-04-20 10:55:00|1966.7|1963.7|1965.8|1962.8|1966.7|1963.7|1965.8|1962.8|3
1650452400000|2022-04-20 11:00:00|1965.7|1962.7|1967.7|1964.7|1967.7|1964.7|1965.7|1962.7|14
1650452700000|2022-04-20 11:05:00|1966.8|1963.8|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|16
1650453000000|2022-04-20 11:10:00|1966.8|1963.8|1966.8|1963.8|1967.3|1964.3|1966.7|1963.7|13
1650453300000|2022-04-20 11:15:00|1966.7|1963.7|1967.2|1964.2|1967.6|1964.6|1966.7|1963.7|5
1650453600000|2022-04-20 11:20:00|1966.7|1963.7|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|1
1650453900000|2022-04-20 11:25:00|1968.6|1965.6|1968.7|1965.7|1968.7|1965.7|1968.6|1965.6|115
1650454200000|2022-04-20 11:30:00|1968.6|1965.6|1967.7|1964.7|1969.6|1966.6|1967.7|1964.7|53
1650454500000|2022-04-20 11:35:00|1968.6|1965.6|1968.6|1965.6|1969.6|1966.6|1968.6|1965.6|56
1650454800000|2022-04-20 11:40:00|1968.7|1965.7|1968.1|1965.1|1969.6|1966.6|1967.6|1964.6|66
1650455100000|2022-04-20 11:45:00|1968.2|1965.2|1968.6|1965.6|1968.7|1965.7|1968.2|1965.2|37
1650455400000|2022-04-20 11:50:00|1969.6|1966.6|1968.7|1965.7|1969.6|1966.6|1968.6|1965.6|129
1650455700000|2022-04-20 11:55:00|1969.6|1966.6|1968.7|1965.7|1969.6|1966.6|1968.7|1965.7|33
1650456000000|2022-04-20 12:00:00|1967.6|1964.6|1972.6|1969.6|1972.6|1969.6|1964.7|1961.7|210
1650456300000|2022-04-20 12:05:00|1971.7|1968.7|1976.7|1973.7|1977.6|1974.6|1971.7|1968.7|143
1650456600000|2022-04-20 12:10:00|1977.6|1974.6|1974.7|1971.7|1977.6|1974.6|1974.7|1971.7|59
1650456900000|2022-04-20 12:15:00|1975.6|1972.6|1975.7|1972.7|1976.7|1973.7|1974.7|1971.7|64
1650457200000|2022-04-20 12:20:00|1975.6|1972.6|1975.7|1972.7|1976.7|1973.7|1974.3|1971.3|117
1650457500000|2022-04-20 12:25:00|1974.7|1971.7|1975.7|1972.7|1976.7|1973.7|1974.7|1971.7|172
1650457800000|2022-04-20 12:30:00|1974.8|1971.8|1973.8|1970.8|1975.8|1972.8|1973.8|1970.8|44
1650458100000|2022-04-20 12:35:00|1974.3|1971.3|1974.8|1971.8|1974.8|1971.8|1973.8|1970.8|474
1650458400000|2022-04-20 12:40:00|1973.9|1970.9|1974.8|1971.8|1974.8|1971.8|1973.9|1970.9|11
1650458700000|2022-04-20 12:45:00|1975.8|1972.8|1975.8|1972.8|1975.8|1972.8|1974.8|1971.8|61
1650459000000|2022-04-20 12:50:00|1974.8|1971.8|1976.8|1973.8|1978.8|1975.8|1974.8|1971.8|830
1650459300000|2022-04-20 12:55:00|1976.9|1973.9|1974.8|1971.8|1977.8|1974.8|1974.8|1971.8|344
1650459600000|2022-04-20 13:00:00|1975.8|1972.8|1974.8|1971.8|1975.8|1972.8|1974.7|1971.7|28
1650459900000|2022-04-20 13:05:00|1975.7|1972.7|1975.7|1972.7|1975.7|1972.7|1974.8|1971.8|16
1650460200000|2022-04-20 13:10:00|1974.8|1971.8|1975.7|1972.7|1975.7|1972.7|1974.7|1971.7|118
1650460500000|2022-04-20 13:15:00|1975.2|1972.2|1974.8|1971.8|1976.7|1973.7|1974.8|1971.8|83
1650460800000|2022-04-20 13:20:00|1975.7|1972.7|1974.8|1971.8|1975.7|1972.7|1973.8|1970.8|526
1650461100000|2022-04-20 13:25:00|1974.7|1971.7|1974.7|1971.7|1974.7|1971.7|1973.8|1970.8|19
1650461400000|2022-04-20 13:30:00|1974.8|1971.8|1974.8|1971.8|1975.7|1972.7|1974.7|1971.7|129
1650461700000|2022-04-20 13:35:00|1974.7|1971.7|1973.7|1970.7|1974.7|1971.7|1972.7|1969.7|120
1650462000000|2022-04-20 13:40:00|1973.8|1970.8|1974.7|1971.7|1974.7|1971.7|1973.7|1970.7|53
1650462300000|2022-04-20 13:45:00|1973.8|1970.8|1972.8|1969.8|1974.8|1971.8|1972.7|1969.7|98
1650462600000|2022-04-20 13:50:00|1973.7|1970.7|1973.7|1970.7|1974.7|1971.7|1973.7|1970.7|9
1650462900000|2022-04-20 13:55:00|1973.6|1970.6|1971.7|1968.7|1974.7|1971.7|1971.6|1968.6|447
1650463200000|2022-04-20 14:00:00|1971.2|1968.2|1965.7|1962.7|1971.2|1968.2|1961.6|1958.6|649
1650463500000|2022-04-20 14:05:00|1966.6|1963.6|1960.6|1957.6|1967.7|1964.7|1960.6|1957.6|220
1650463800000|2022-04-20 14:10:00|1961.6|1958.6|1959.5|1956.5|1961.7|1958.7|1958.5|1955.5|1021
1650464100000|2022-04-20 14:15:00|1959.6|1956.6|1961.6|1958.6|1961.6|1958.6|1959.5|1956.5|121
1650464400000|2022-04-20 14:20:00|1961.5|1958.5|1963.6|1960.6|1964.5|1961.5|1961.5|1958.5|45
1650464700000|2022-04-20 14:25:00|1963.5|1960.5|1960.6|1957.6|1963.6|1960.6|1960.6|1957.6|730
1650465000000|2022-04-20 14:30:00|1961.6|1958.6|1963.6|1960.6|1965.5|1962.5|1961.6|1958.6|79
1650465300000|2022-04-20 14:35:00|1963.7|1960.7|1963.5|1960.5|1964.6|1961.6|1962.6|1959.6|74
1650465600000|2022-04-20 14:40:00|1963.6|1960.6|1964.6|1961.6|1964.6|1961.6|1962.6|1959.6|137
1650465900000|2022-04-20 14:45:00|1965.6|1962.6|1967.6|1964.6|1968.7|1965.7|1965.6|1962.6|116
1650466200000|2022-04-20 14:50:00|1966.7|1963.7|1968.6|1965.6|1968.6|1965.6|1965.6|1962.6|103
1650466500000|2022-04-20 14:55:00|1968.7|1965.7|1969.6|1966.6|1969.7|1966.7|1967.7|1964.7|38
1650466800000|2022-04-20 15:00:00|1968.7|1965.7|1969.6|1966.6|1969.6|1966.6|1966.6|1963.6|69
1650467100000|2022-04-20 15:05:00|1969.1|1966.1|1969.6|1966.6|1971.5|1968.5|1968.7|1965.7|49
1650467400000|2022-04-20 15:10:00|1969.4|1966.4|1964.6|1961.6|1969.4|1966.4|1964.6|1961.6|250
1650467700000|2022-04-20 15:15:00|1964.7|1961.7|1967.6|1964.6|1967.7|1964.7|1963.7|1960.7|103
1650468000000|2022-04-20 15:20:00|1966.7|1963.7|1967.6|1964.6|1968.6|1965.6|1966.6|1963.6|94
1650468300000|2022-04-20 15:25:00|1967.7|1964.7|1968.6|1965.6|1969.6|1966.6|1967.7|1964.7|641
1650468600000|2022-04-20 15:30:00|1968.5|1965.5|1965.6|1962.6|1968.5|1965.5|1965.5|1962.5|61
1650468900000|2022-04-20 15:35:00|1966.5|1963.5|1965.7|1962.7|1966.6|1963.6|1965.6|1962.6|141
1650469200000|2022-04-20 15:40:00|1965.6|1962.6|1964.7|1961.7|1965.6|1962.6|1964.6|1961.6|140
1650469500000|2022-04-20 15:45:00|1965.2|1962.2|1962.6|1959.6|1965.2|1962.2|1962.6|1959.6|543
1650469800000|2022-04-20 15:50:00|1962.7|1959.7|1961.7|1958.7|1963.7|1960.7|1961.7|1958.7|88
1650470100000|2022-04-20 15:55:00|1962.6|1959.6|1967.6|1964.6|1967.6|1964.6|1962.6|1959.6|46
1650470400000|2022-04-20 16:00:00|1967.2|1964.2|1966.6|1963.6|1968.2|1965.2|1965.7|1962.7|50
1650470700000|2022-04-20 16:05:00|1966.7|1963.7|1965.6|1962.6|1966.7|1963.7|1965.6|1962.6|33
1650471000000|2022-04-20 16:10:00|1965.7|1962.7|1966.6|1963.6|1966.6|1963.6|1965.7|1962.7|38
1650471300000|2022-04-20 16:15:00|1965.6|1962.6|1965.6|1962.6|1966.6|1963.6|1964.7|1961.7|65
1650471600000|2022-04-20 16:20:00|1964.7|1961.7|1966.6|1963.6|1966.6|1963.6|1964.6|1961.6|76
1650471900000|2022-04-20 16:25:00|1967.7|1964.7|1964.7|1961.7|1967.7|1964.7|1964.7|1961.7|142
1650472200000|2022-04-20 16:30:00|1963.7|1960.7|1963.2|1960.2|1964.7|1961.7|1962.7|1959.7|150
1650472500000|2022-04-20 16:35:00|1963.7|1960.7|1960.3|1957.3|1963.7|1960.7|1959.6|1956.6|523
1650472800000|2022-04-20 16:40:00|1960.7|1957.7|1961.7|1958.7|1961.8|1958.8|1959.8|1956.8|225
1650473100000|2022-04-20 16:45:00|1962.6|1959.6|1961.8|1958.8|1962.7|1959.7|1959.3|1956.3|344
1650473400000|2022-04-20 16:50:00|1961.7|1958.7|1958.2|1955.2|1962.7|1959.7|1956.6|1953.6|1178
1650473700000|2022-04-20 16:55:00|1958.6|1955.6|1959.7|1956.7|1960.7|1957.7|1957.8|1954.8|748
1650474000000|2022-04-20 17:00:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|0
1650526200000|2022-04-21 07:30:00|1960.1|1957.1|1960.7|1957.7|1963.6|1960.6|1958.7|1955.7|128
1650526500000|2022-04-21 07:35:00|1960.6|1957.6|1957.6|1954.6|1961.6|1958.6|1957.6|1954.6|50
1650526800000|2022-04-21 07:40:00|1957.7|1954.7|1957.1|1954.1|1957.7|1954.7|1956.6|1953.6|46
1650527100000|2022-04-21 07:45:00|1956.7|1953.7|1957.7|1954.7|1958.6|1955.6|1955.7|1952.7|436
1650527400000|2022-04-21 07:50:00|1958.7|1955.7|1956.7|1953.7|1958.7|1955.7|1956.7|1953.7|9
1650527700000|2022-04-21 07:55:00|||||||||20
1650528000000|2022-04-21 08:00:00|1956.6|1953.6|1955.6|1952.6|1956.6|1953.6|1955.6|1952.6|278
1650528300000|2022-04-21 08:05:00|1954.6|1951.6|1954.7|1951.7|1955.6|1952.6|1953.7|1950.7|103
1650528600000|2022-04-21 08:10:00|1954.6|1951.6|1953.7|1950.7|1954.7|1951.7|1952.7|1949.7|40
1650528900000|2022-04-21 08:15:00|1953.6|1950.6|1954.7|1951.7|1954.7|1951.7|1953.2|1950.2|72
1650529200000|2022-04-21 08:20:00|1954.6|1951.6|1953.7|1950.7|1954.7|1951.7|1953.7|1950.7|16
1650529500000|2022-04-21 08:25:00|1953.6|1950.6|1952.6|1949.6|1953.7|1950.7|1952.6|1949.6|29
1650529800000|2022-04-21 08:30:00|1951.7|1948.7|1951.6|1948.6|1951.7|1948.7|1951.6|1948.6|184
1650530100000|2022-04-21 08:35:00|1952.6|1949.6|1956.6|1953.6|1956.6|1953.6|1952.6|1949.6|71
1650530400000|2022-04-21 08:40:00|1956.7|1953.7|1956.7|1953.7|1957.6|1954.6|1956.7|1953.7|4
1650530700000|2022-04-21 08:45:00|1957.6|1954.6|1955.7|1952.7|1957.6|1954.6|1955.6|1952.6|8
1650531000000|2022-04-21 08:50:00|1956.7|1953.7|1956.7|1953.7|1957.6|1954.6|1955.7|1952.7|113
1650531300000|2022-04-21 08:55:00|1956.6|1953.6|1958.7|1955.7|1958.7|1955.7|1955.6|1952.6|52
1650531600000|2022-04-21 09:00:00|1958.6|1955.6|1958.6|1955.6|1958.7|1955.7|1957.6|1954.6|10
1650531900000|2022-04-21 09:05:00|1957.7|1954.7|1958.6|1955.6|1958.6|1955.6|1957.7|1954.7|6
1650532200000|2022-04-21 09:10:00|1959.6|1956.6|1959.7|1956.7|1959.7|1956.7|1959.6|1956.6|8
1650532500000|2022-04-21 09:15:00|1960.6|1957.6|1958.6|1955.6|1960.7|1957.7|1958.6|1955.6|13
1650532800000|2022-04-21 09:20:00|1958.7|1955.7|1958.6|1955.6|1958.7|1955.7|1957.7|1954.7|2
1650533100000|2022-04-21 09:25:00|||||||||19
1650533400000|2022-04-21 09:30:00|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|1958.6|1955.6|8
1650533700000|2022-04-21 09:35:00|1959.7|1956.7|1959.2|1956.2|1959.7|1956.7|1959.2|1956.2|5
1650534000000|2022-04-21 09:40:00|1959.6|1956.6|1958.7|1955.7|1959.7|1956.7|1958.6|1955.6|7
1650534300000|2022-04-21 09:45:00|1958.2|1955.2|1956.6|1953.6|1958.7|1955.7|1955.7|1952.7|6
1650534600000|2022-04-21 09:50:00|1956.7|1953.7|1957.6|1954.6|1957.6|1954.6|1956.6|1953.6|209
1650534900000|2022-04-21 09:55:00|1956.6|1953.6|1956.6|1953.6|1956.6|1953.6|1955.6|1952.6|7
1650535200000|2022-04-21 10:00:00|1955.6|1952.6|1954.6|1951.6|1955.6|1952.6|1954.6|1951.6|40
1650535500000|2022-04-21 10:05:00|1954.7|1951.7|1954.6|1951.6|1954.7|1951.7|1954.6|1951.6|10
1650535800000|2022-04-21 10:10:00|1954.7|1951.7|1956.7|1953.7|1958.7|1955.7|1954.7|1951.7|125
1650536100000|2022-04-21 10:15:00|1956.6|1953.6|1956.6|1953.6|1957.6|1954.6|1956.6|1953.6|13
1650536400000|2022-04-21 10:20:00|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|2
1650536700000|2022-04-21 10:25:00|1956.6|1953.6|1955.7|1952.7|1957.7|1954.7|1955.7|1952.7|42
1650537000000|2022-04-21 10:30:00|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|8
1650537300000|2022-04-21 10:35:00|1956.6|1953.6|1956.7|1953.7|1957.7|1954.7|1956.6|1953.6|17
1650537600000|2022-04-21 10:40:00|1957.6|1954.6|1957.6|1954.6|1957.6|1954.6|1957.6|1954.6|7
1650537900000|2022-04-21 10:45:00|1957.7|1954.7|1958.6|1955.6|1958.6|1955.6|1957.6|1954.6|3
1650538200000|2022-04-21 10:50:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|330
1650538500000|2022-04-21 10:55:00|||||||||4
1650538800000|2022-04-21 11:00:00|1958.6|1955.6|1958.6|1955.6|1958.6|1955.6|1957.7|1954.7|25
1650539100000|2022-04-21 11:05:00|||||||||1
1650539400000|2022-04-21 11:10:00|1959.6|1956.6|1960.6|1957.6|1960.6|1957.6|1959.1|1956.1|17
1650539700000|2022-04-21 11:15:00|1960.7|1957.7|1960.6|1957.6|1961.6|1958.6|1960.6|1957.6|6
1650540000000|2022-04-21 11:20:00|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|7
1650540300000|2022-04-21 11:25:00|1960.5|1957.5|1961.6|1958.6|1961.6|1958.6|1960.5|1957.5|35
1650540600000|2022-04-21 11:30:00|1960.6|1957.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|9
1650540900000|2022-04-21 11:35:00|1958.7|1955.7|1958.7|1955.7|1958.7|1955.7|1958.7|1955.7|37
1650541200000|2022-04-21 11:40:00|1959.7|1956.7|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|6
1650541500000|2022-04-21 11:45:00|1959.7|1956.7|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|14
1650541800000|2022-04-21 11:50:00|1959.7|1956.7|1959.7|1956.7|1959.7|1956.7|1958.7|1955.7|10
1650542100000|2022-04-21 11:55:00|1959.6|1956.6|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|1
1650542400000|2022-04-21 12:00:00|1958.6|1955.6|1958.7|1955.7|1959.6|1956.6|1955.7|1952.7|37
1650542700000|2022-04-21 12:05:00|1958.1|1955.1|1959.6|1956.6|1959.7|1956.7|1956.7|1953.7|26
1650543000000|2022-04-21 12:10:00|1958.6|1955.6|1956.7|1953.7|1958.6|1955.6|1956.6|1953.6|34
1650543300000|2022-04-21 12:15:00|1957.7|1954.7|1958.6|1955.6|1958.6|1955.6|1956.6|1953.6|21
1650543600000|2022-04-21 12:20:00|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|1958.6|1955.6|18
1650543900000|2022-04-21 12:25:00|1960.6|1957.6|1960.1|1957.1|1960.6|1957.6|1959.6|1956.6|119
1650544200000|2022-04-21 12:30:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|257
1650544500000|2022-04-21 12:35:00|1961.6|1958.6|1962.6|1959.6|1962.6|1959.6|1960.6|1957.6|54
1650544800000|2022-04-21 12:40:00|1961.6|1958.6|1961.6|1958.6|1962.6|1959.6|1961.6|1958.6|16
1650545100000|2022-04-21 12:45:00|1961.5|1958.5|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|63
1650545400000|2022-04-21 12:50:00|1959.6|1956.6|1963.7|1960.7|1963.7|1960.7|1959.6|1956.6|76
1650545700000|2022-04-21 12:55:00|1964.6|1961.6|1963.7|1960.7|1965.6|1962.6|1962.7|1959.7|89
1650546000000|2022-04-21 13:00:00|1963.6|1960.6|1968.6|1965.6|1968.7|1965.7|1963.6|1960.6|211
1650546300000|2022-04-21 13:05:00|1968.7|1965.7|1971.6|1968.6|1971.7|1968.7|1968.6|1965.6|305
1650546600000|2022-04-21 13:10:00|1972.6|1969.6|1972.6|1969.6|1972.6|1969.6|1971.6|1968.6|73
1650546900000|2022-04-21 13:15:00|1971.6|1968.6|1971.6|1968.6|1974.6|1971.6|1970.6|1967.6|445
1650547200000|2022-04-21 13:20:00|1971.7|1968.7|1972.6|1969.6|1974.6|1971.6|1970.6|1967.6|228
1650547500000|2022-04-21 13:25:00|1973.1|1970.1|1975.6|1972.6|1975.7|1972.7|1971.6|1968.6|195
1650547800000|2022-04-21 13:30:00|1975.1|1972.1|1969.7|1966.7|1975.2|1972.2|1968.7|1965.7|422
1650548100000|2022-04-21 13:35:00|1970.2|1967.2|1968.6|1965.6|1970.7|1967.7|1967.7|1964.7|227
1650548400000|2022-04-21 13:40:00|1968.2|1965.2|1969.6|1966.6|1969.6|1966.6|1965.6|1962.6|376
1650548700000|2022-04-21 13:45:00|1969.7|1966.7|1976.6|1973.6|1977.6|1974.6|1969.7|1966.7|234
1650549000000|2022-04-21 13:50:00|1975.6|1972.6|1980.6|1977.6|1984.1|1981.1|1975.6|1972.6|316
1650549300000|2022-04-21 13:55:00|1980.7|1977.7|1982.6|1979.6|1982.6|1979.6|1980.7|1977.7|106
1650549600000|2022-04-21 14:00:00|1983.6|1980.6|1981.6|1978.6|1987.6|1984.6|1981.6|1978.6|209
1650549900000|2022-04-21 14:05:00|1981.7|1978.7|1982.6|1979.6|1983.6|1980.6|1980.7|1977.7|144
1650550200000|2022-04-21 14:10:00|1981.6|1978.6|1981.6|1978.6|1983.6|1980.6|1980.6|1977.6|182
1650550500000|2022-04-21 14:15:00|1982.6|1979.6|1981.6|1978.6|1982.6|1979.6|1980.6|1977.6|125
1650550800000|2022-04-21 14:20:00|1982.6|1979.6|1980.6|1977.6|1983.6|1980.6|1980.6|1977.6|166
1650551100000|2022-04-21 14:25:00|1981.6|1978.6|1981.5|1978.5|1981.6|1978.6|1980.5|1977.5|431
1650551400000|2022-04-21 14:30:00|1982.5|1979.5|1980.4|1977.4|1984.5|1981.5|1980.4|1977.4|2116
1650551700000|2022-04-21 14:35:00|1980.5|1977.5|1982.4|1979.4|1982.4|1979.4|1980.4|1977.4|141
1650552000000|2022-04-21 14:40:00|1983.4|1980.4|1981.4|1978.4|1984.4|1981.4|1981.4|1978.4|78
1650552300000|2022-04-21 14:45:00|1981.3|1978.3|1981.4|1978.4|1983.4|1980.4|1979.4|1976.4|274
1650552600000|2022-04-21 14:50:00|1981.9|1978.9|1982.4|1979.4|1982.4|1979.4|1981.4|1978.4|833
1650552900000|2022-04-21 14:55:00|1981.4|1978.4|1980.5|1977.5|1982.4|1979.4|1980.4|1977.4|1334
1650553200000|2022-04-21 15:00:00|1981.5|1978.5|1980.4|1977.4|1981.5|1978.5|1979.5|1976.5|104
1650553500000|2022-04-21 15:05:00|1979.5|1976.5|1980.4|1977.4|1980.5|1977.5|1979.4|1976.4|101
1650553800000|2022-04-21 15:10:00|1981.4|1978.4|1979.4|1976.4|1981.9|1978.9|1979.4|1976.4|354
1650554100000|2022-04-21 15:15:00|1980.4|1977.4|1979.4|1976.4|1980.4|1977.4|1979.4|1976.4|74
1650554400000|2022-04-21 15:20:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1978.4|1975.4|69
1650554700000|2022-04-21 15:25:00|1978.4|1975.4|1980.4|1977.4|1980.4|1977.4|1978.4|1975.4|936
1650555000000|2022-04-21 15:30:00|1981.4|1978.4|1977.4|1974.4|1981.4|1978.4|1977.4|1974.4|334
1650555300000|2022-04-21 15:35:00|1976.4|1973.4|1976.4|1973.4|1978.4|1975.4|1976.4|1973.4|592
1650555600000|2022-04-21 15:40:00|1977.4|1974.4|1976.4|1973.4|1978.4|1975.4|1976.4|1973.4|87
1650555900000|2022-04-21 15:45:00|1977.4|1974.4|1978.4|1975.4|1979.4|1976.4|1977.4|1974.4|123
1650556200000|2022-04-21 15:50:00|1977.4|1974.4|1977.4|1974.4|1978.4|1975.4|1977.4|1974.4|476
1650556500000|2022-04-21 15:55:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1978.4|1975.4|179
1650556800000|2022-04-21 16:00:00|1978.4|1975.4|1978.4|1975.4|1978.4|1975.4|1977.4|1974.4|56
1650557100000|2022-04-21 16:05:00|1979.4|1976.4|1980.4|1977.4|1980.4|1977.4|1978.9|1975.9|55
1650557400000|2022-04-21 16:10:00|1979.4|1976.4|1981.4|1978.4|1981.4|1978.4|1978.4|1975.4|89
1650557700000|2022-04-21 16:15:00|1982.4|1979.4|1984.4|1981.4|1984.4|1981.4|1981.4|1978.4|144
1650558000000|2022-04-21 16:20:00|1983.9|1980.9|1984.4|1981.4|1985.4|1982.4|1980.4|1977.4|73
1650558300000|2022-04-21 16:25:00|1985.4|1982.4|1983.4|1980.4|1985.4|1982.4|1982.4|1979.4|191
1650558600000|2022-04-21 16:30:00|1982.4|1979.4|1984.4|1981.4|1984.4|1981.4|1982.4|1979.4|322
1650558900000|2022-04-21 16:35:00|1984.3|1981.3|1979.4|1976.4|1984.4|1981.4|1979.4|1976.4|296
1650559200000|2022-04-21 16:40:00|1978.4|1975.4|1979.4|1976.4|1981.4|1978.4|1978.4|1975.4|557
1650559500000|2022-04-21 16:45:00|1979.9|1976.9|1981.4|1978.4|1982.4|1979.4|1979.9|1976.9|94
1650559800000|2022-04-21 16:50:00|1980.4|1977.4|1982.4|1979.4|1983.4|1980.4|1980.3|1977.3|965
1650560100000|2022-04-21 16:55:00|1983.4|1980.4|1984.5|1981.5|1984.5|1981.5|1982.4|1979.4|440
1650560400000|2022-04-21 17:00:00|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|0
1650612600000|2022-04-22 07:30:00|1973.9|1970.9|1970.5|1967.5|1974.5|1971.5|1969|1966|151
1650612900000|2022-04-22 07:35:00|1971.4|1968.4|1968.4|1965.4|1975.4|1972.4|1968.4|1965.4|140
1650613200000|2022-04-22 07:40:00|1969.4|1966.4|1968.5|1965.5|1969.5|1966.5|1967.5|1964.5|12
1650613500000|2022-04-22 07:45:00|1969.5|1966.5|1964|1961|1969.5|1966.5|1963.5|1960.5|86
1650613800000|2022-04-22 07:50:00|1963.9|1960.9|1967.4|1964.4|1967.4|1964.4|1961.5|1958.5|73
1650614100000|2022-04-22 07:55:00|1967.5|1964.5|1966.4|1963.4|1968.5|1965.5|1966.4|1963.4|22
1650614400000|2022-04-22 08:00:00|1965.9|1962.9|1964.5|1961.5|1966.5|1963.5|1964.5|1961.5|29
1650614700000|2022-04-22 08:05:00|||||||||90
1650615000000|2022-04-22 08:10:00|1965|1962|1964.5|1961.5|1965.5|1962.5|1964.5|1961.5|54
1650615300000|2022-04-22 08:15:00|||||||||17
1650615600000|2022-04-22 08:20:00|1961.5|1958.5|1961.5|1958.5|1961.5|1958.5|1961.5|1958.5|38
1650615900000|2022-04-22 08:25:00|1962.5|1959.5|1961.5|1958.5|1962.5|1959.5|1961.5|1958.5|19
1650616200000|2022-04-22 08:30:00|1962.5|1959.5|1961.5|1958.5|1963.5|1960.5|1961.5|1958.5|27
1650616500000|2022-04-22 08:35:00|1960.5|1957.5|1960.5|1957.5|1960.5|1957.5|1960.5|1957.5|115
1650616800000|2022-04-22 08:40:00|1960|1957|1958.5|1955.5|1960.5|1957.5|1958.5|1955.5|66
1650617100000|2022-04-22 08:45:00|1959.5|1956.5|1959.5|1956.5|1960.5|1957.5|1959.5|1956.5|45
1650617400000|2022-04-22 08:50:00|1959|1956|1958.5|1955.5|1959.5|1956.5|1958.5|1955.5|3
1650617700000|2022-04-22 08:55:00|1959.5|1956.5|1959.5|1956.5|1959.5|1956.5|1958.5|1955.5|13
1650618000000|2022-04-22 09:00:00|1960.5|1957.5|1958.5|1955.5|1960.5|1957.5|1958.5|1955.5|2
1650618300000|2022-04-22 09:05:00|1959.5|1956.5|1960.5|1957.5|1960.5|1957.5|1959.5|1956.5|104
1650618600000|2022-04-22 09:10:00|1961.5|1958.5|1963.5|1960.5|1963.5|1960.5|1961.5|1958.5|16
1650618900000|2022-04-22 09:15:00|1963|1960|1963.5|1960.5|1963.5|1960.5|1962.5|1959.5|64
1650619200000|2022-04-22 09:20:00|1964.5|1961.5|1965.5|1962.5|1966.5|1963.5|1964.5|1961.5|58
1650619500000|2022-04-22 09:25:00|1966.5|1963.5|1965.5|1962.5|1966.5|1963.5|1964.5|1961.5|50
1650619800000|2022-04-22 09:30:00|1965|1962|1964|1961|1965.5|1962.5|1964|1961|4
1650620100000|2022-04-22 09:35:00|1964.5|1961.5|1963.5|1960.5|1964.5|1961.5|1963.5|1960.5|234
1650620400000|2022-04-22 09:40:00|1962.5|1959.5|1963.4|1960.4|1963.5|1960.5|1962.4|1959.4|7
1650620700000|2022-04-22 09:45:00|1962.5|1959.5|1961.4|1958.4|1963.4|1960.4|1961.4|1958.4|2
1650621000000|2022-04-22 09:50:00|1960.5|1957.5|1960.4|1957.4|1960.5|1957.5|1960.4|1957.4|101
1650621300000|2022-04-22 09:55:00|1959.4|1956.4|1960.4|1957.4|1960.4|1957.4|1959.4|1956.4|104
1650621600000|2022-04-22 10:00:00|1960.5|1957.5|1959.5|1956.5|1960.5|1957.5|1959.5|1956.5|115
1650621900000|2022-04-22 10:05:00|1960.4|1957.4|1960.4|1957.4|1960.4|1957.4|1959.5|1956.5|84
1650622200000|2022-04-22 10:10:00|1960.5|1957.5|1960.4|1957.4|1960.5|1957.5|1960.4|1957.4|1
1650622500000|2022-04-22 10:15:00|1960.5|1957.5|1959.5|1956.5|1960.5|1957.5|1959.5|1956.5|11
1650622800000|2022-04-22 10:20:00|1959.9|1956.9|1959.5|1956.5|1959.9|1956.9|1959.5|1956.5|1
1650623100000|2022-04-22 10:25:00|1960.4|1957.4|1961.4|1958.4|1961.9|1958.9|1960.4|1957.4|379
1650623400000|2022-04-22 10:30:00|1960.4|1957.4|1961.4|1958.4|1961.4|1958.4|1960.4|1957.4|6
1650623700000|2022-04-22 10:35:00|1960.4|1957.4|1961.4|1958.4|1961.4|1958.4|1959.4|1956.4|54
1650624000000|2022-04-22 10:40:00|1960.4|1957.4|1961.4|1958.4|1961.4|1958.4|1960.4|1957.4|14
1650624300000|2022-04-22 10:45:00|1962.4|1959.4|1963.4|1960.4|1963.4|1960.4|1962.4|1959.4|18
1650624600000|2022-04-22 10:50:00|1964.4|1961.4|1964.4|1961.4|1964.4|1961.4|1964.4|1961.4|153
1650624900000|2022-04-22 10:55:00|1963.4|1960.4|1964.4|1961.4|1964.9|1961.9|1963.4|1960.4|57
1650625200000|2022-04-22 11:00:00|1965.4|1962.4|1962.4|1959.4|1965.4|1962.4|1962.4|1959.4|5
1650625500000|2022-04-22 11:05:00|1963.4|1960.4|1964.4|1961.4|1965.3|1962.3|1963.4|1960.4|382
1650625800000|2022-04-22 11:10:00|1965.4|1962.4|1965.3|1962.3|1966.3|1963.3|1964.4|1961.4|4
1650626100000|2022-04-22 11:15:00|1964.4|1961.4|1964.4|1961.4|1965.4|1962.4|1964.4|1961.4|6
1650626400000|2022-04-22 11:20:00|1964.3|1961.3|1964.4|1961.4|1965.4|1962.4|1964.3|1961.3|436
1650626700000|2022-04-22 11:25:00|1965.4|1962.4|1963.4|1960.4|1965.4|1962.4|1963.4|1960.4|20
1650627000000|2022-04-22 11:30:00|1962.4|1959.4|1962.4|1959.4|1964.4|1961.4|1962.4|1959.4|31
1650627300000|2022-04-22 11:35:00|1963.4|1960.4|1961.4|1958.4|1964.4|1961.4|1961.4|1958.4|114
1650627600000|2022-04-22 11:40:00|1962.4|1959.4|1961.4|1958.4|1962.4|1959.4|1961.4|1958.4|164
1650627900000|2022-04-22 11:45:00|1961.9|1958.9|1962.4|1959.4|1963.4|1960.4|1961.9|1958.9|13
1650628200000|2022-04-22 11:50:00|1962.9|1959.9|1963.4|1960.4|1964.3|1961.3|1962.4|1959.4|12
1650628500000|2022-04-22 11:55:00|1965.3|1962.3|1963.9|1960.9|1965.3|1962.3|1962.4|1959.4|141
1650628800000|2022-04-22 12:00:00|1963.4|1960.4|1961.4|1958.4|1964.4|1961.4|1959.4|1956.4|46
1650629100000|2022-04-22 12:05:00|1962.4|1959.4|1960.4|1957.4|1962.4|1959.4|1960.4|1957.4|20
1650629400000|2022-04-22 12:10:00|1959.4|1956.4|1961.4|1958.4|1961.4|1958.4|1959.4|1956.4|155
1650629700000|2022-04-22 12:15:00|1962.4|1959.4|1961.3|1958.3|1963.3|1960.3|1961.3|1958.3|20
1650630000000|2022-04-22 12:20:00|1962.3|1959.3|1960.3|1957.3|1962.3|1959.3|1959.4|1956.4|83
1650630300000|2022-04-22 12:25:00|1959.8|1956.8|1961.3|1958.3|1962.3|1959.3|1958.3|1955.3|68
1650630600000|2022-04-22 12:30:00|1959.3|1956.3|1957.4|1954.4|1959.3|1956.3|1956.4|1953.4|193
1650630900000|2022-04-22 12:35:00|1958.4|1955.4|1957.4|1954.4|1958.4|1955.4|1957.4|1954.4|43
1650631200000|2022-04-22 12:40:00|1956.4|1953.4|1957.4|1954.4|1958.4|1955.4|1956.4|1953.4|106
1650631500000|2022-04-22 12:45:00|1956.9|1953.9|1956.4|1953.4|1958.4|1955.4|1956.4|1953.4|40
1650631800000|2022-04-22 12:50:00|1955.4|1952.4|1942.4|1939.4|1955.4|1952.4|1940.5|1937.5|1003
1650632100000|2022-04-22 12:55:00|1941.5|1938.5|1948.3|1945.3|1948.3|1945.3|1941.5|1938.5|326
1650632400000|2022-04-22 13:00:00|1947.4|1944.4|1948.4|1945.4|1950.3|1947.3|1946.4|1943.4|659
1650632700000|2022-04-22 13:05:00|1947.4|1944.4|1943.9|1940.9|1948.3|1945.3|1943.4|1940.4|339
1650633000000|2022-04-22 13:10:00|1944.4|1941.4|1942.4|1939.4|1945.4|1942.4|1941.9|1938.9|88
1650633300000|2022-04-22 13:15:00|1941.4|1938.4|1941.3|1938.3|1942.4|1939.4|1940.4|1937.4|283
1650633600000|2022-04-22 13:20:00|1940.9|1937.9|1936.9|1933.9|1941.4|1938.4|1936.4|1933.4|228
1650633900000|2022-04-22 13:25:00|1937.4|1934.4|1934.4|1931.4|1937.4|1934.4|1934.3|1931.3|506
1650634200000|2022-04-22 13:30:00|1934.3|1931.3|1931.3|1928.3|1936.3|1933.3|1929.4|1926.4|385
1650634500000|2022-04-22 13:35:00|1931.4|1928.4|1933.4|1930.4|1936.4|1933.4|1931.4|1928.4|253
1650634800000|2022-04-22 13:40:00|1934.4|1931.4|1935.4|1932.4|1936.4|1933.4|1932.4|1929.4|347
1650635100000|2022-04-22 13:45:00|1934.4|1931.4|1934.4|1931.4|1936.4|1933.4|1933.4|1930.4|184
1650635400000|2022-04-22 13:50:00|1933.9|1930.9|1932.4|1929.4|1937.4|1934.4|1932.4|1929.4|223
1650635700000|2022-04-22 13:55:00|1932.9|1929.9|1930.5|1927.5|1932.9|1929.9|1929.4|1926.4|308
1650636000000|2022-04-22 14:00:00|1930.4|1927.4|1928.4|1925.4|1930.4|1927.4|1927.4|1924.4|204
1650636300000|2022-04-22 14:05:00|1927.9|1924.9|1927.5|1924.5|1929.5|1926.5|1927.4|1924.4|206
1650636600000|2022-04-22 14:10:00|1927.4|1924.4|1927.4|1924.4|1927.5|1924.5|1925.5|1922.5|79
1650636900000|2022-04-22 14:15:00|1927.5|1924.5|1930.5|1927.5|1930.5|1927.5|1927.4|1924.4|188
1650637200000|2022-04-22 14:20:00|1930.4|1927.4|1930.5|1927.5|1932.4|1929.4|1929.5|1926.5|48
1650637500000|2022-04-22 14:25:00|1931.4|1928.4|1930.5|1927.5|1931.5|1928.5|1928.5|1925.5|175
1650637800000|2022-04-22 14:30:00|1930.4|1927.4|1934.3|1931.3|1934.3|1931.3|1930.4|1927.4|947
1650638100000|2022-04-22 14:35:00|1934.8|1931.8|1932.3|1929.3|1936.3|1933.3|1932.3|1929.3|134
1650638400000|2022-04-22 14:40:00|1931.3|1928.3|1930.2|1927.2|1931.3|1928.3|1928.8|1925.8|1412
1650638700000|2022-04-22 14:45:00|1930.3|1927.3|1929.3|1926.3|1931.3|1928.3|1929.2|1926.2|131
1650639000000|2022-04-22 14:50:00|1930.2|1927.2|1929.3|1926.3|1930.2|1927.2|1929.3|1926.3|37
1650639300000|2022-04-22 14:55:00|1929.2|1926.2|1927.3|1924.3|1929.3|1926.3|1927.3|1924.3|930
1650639600000|2022-04-22 15:00:00|1926.3|1923.3|1928.3|1925.3|1928.3|1925.3|1926.3|1923.3|734
1650639900000|2022-04-22 15:05:00|1927.3|1924.3|1927.3|1924.3|1928.3|1925.3|1926.3|1923.3|721
1650640200000|2022-04-22 15:10:00|1926.3|1923.3|1929.3|1926.3|1929.3|1926.3|1926.3|1923.3|143
1650640500000|2022-04-22 15:15:00|1928.3|1925.3|1929.3|1926.3|1929.3|1926.3|1927.3|1924.3|203
1650640800000|2022-04-22 15:20:00|1929.8|1926.8|1929.3|1926.3|1931.3|1928.3|1929.3|1926.3|241
1650641100000|2022-04-22 15:25:00|1929.2|1926.2|1928.2|1925.2|1929.3|1926.3|1927.2|1924.2|276
1650641400000|2022-04-22 15:30:00|1927.2|1924.2|1927.2|1924.2|1929.2|1926.2|1927.2|1924.2|70
1650641700000|2022-04-22 15:35:00|1926.7|1923.7|1926.2|1923.2|1929.2|1926.2|1926.2|1923.2|192
1650642000000|2022-04-22 15:40:00|1926.3|1923.3|1927.2|1924.2|1928.2|1925.2|1926.2|1923.2|105
1650642300000|2022-04-22 15:45:00|1927.3|1924.3|1928.3|1925.3|1929.2|1926.2|1927.3|1924.3|31
1650642600000|2022-04-22 15:50:00|1928.2|1925.2|1926.3|1923.3|1928.3|1925.3|1926.3|1923.3|33
1650642900000|2022-04-22 15:55:00|1925.3|1922.3|1925.3|1922.3|1926.3|1923.3|1925.2|1922.2|74
1650643200000|2022-04-22 16:00:00|1925.2|1922.2|1924.3|1921.3|1925.3|1922.3|1924.3|1921.3|117
1650643500000|2022-04-22 16:05:00|1925.2|1922.2|1924.3|1921.3|1925.3|1922.3|1924.3|1921.3|63
1650643800000|2022-04-22 16:10:00|1923.3|1920.3|1924.3|1921.3|1924.3|1921.3|1922.3|1919.3|170
1650644100000|2022-04-22 16:15:00|1923.3|1920.3|1923.3|1920.3|1924.3|1921.3|1923.3|1920.3|19
1650644400000|2022-04-22 16:20:00|1924.2|1921.2|1924.3|1921.3|1925.2|1922.2|1923.8|1920.8|26
1650644700000|2022-04-22 16:25:00|1925.3|1922.3|1927.3|1924.3|1928.3|1925.3|1925.3|1922.3|162
1650645000000|2022-04-22 16:30:00|1926.3|1923.3|1922.3|1919.3|1926.8|1923.8|1922.3|1919.3|68
1650645300000|2022-04-22 16:35:00|1922.4|1919.4|1928.3|1925.3|1928.3|1925.3|1922.3|1919.3|247
1650645600000|2022-04-22 16:40:00|1928.7|1925.7|1927.2|1924.2|1928.7|1925.7|1927.2|1924.2|134
1650645900000|2022-04-22 16:45:00|1926.3|1923.3|1924.2|1921.2|1926.3|1923.3|1923.3|1920.3|90
1650646200000|2022-04-22 16:50:00|1923.7|1920.7|1922.2|1919.2|1923.7|1920.7|1922.2|1919.2|1361
1650646500000|2022-04-22 16:55:00|1921.2|1918.2|1919.2|1916.2|1922.2|1919.2|1919.2|1916.2|655
1650871800000|2022-04-25 07:30:00|1909.1|1906.1|1905.6|1902.6|1910|1907|1904.1|1901.1|1719
1650872100000|2022-04-25 07:35:00|1906.1|1903.1|1904|1901|1906.1|1903.1|1903.1|1900.1|469
1650872400000|2022-04-25 07:40:00|1904.1|1901.1|1902|1899|1904.1|1901.1|1902|1899|522
1650872700000|2022-04-25 07:45:00|1902.5|1899.5|1900.1|1897.1|1904|1901|1898|1895|1163
1650873000000|2022-04-25 07:50:00|1902|1899|1902.5|1899.5|1905|1902|1902|1899|511
1650873300000|2022-04-25 07:55:00|1902|1899|1900.1|1897.1|1903|1900|1900.1|1897.1|445
1650873600000|2022-04-25 08:00:00|1901.1|1898.1|1904.1|1901.1|1906.1|1903.1|1901.1|1898.1|293
1650873900000|2022-04-25 08:05:00|1904.6|1901.6|1905.1|1902.1|1905.1|1902.1|1903.1|1900.1|109
1650874200000|2022-04-25 08:10:00|1905.6|1902.6|1903.1|1900.1|1905.6|1902.6|1903.1|1900.1|142
1650874500000|2022-04-25 08:15:00|1903.6|1900.6|1904.1|1901.1|1904.1|1901.1|1903.1|1900.1|53
1650874800000|2022-04-25 08:20:00|1905.1|1902.1|1902.1|1899.1|1905.1|1902.1|1901.1|1898.1|177
1650875100000|2022-04-25 08:25:00|1901.6|1898.6|1902.1|1899.1|1902.1|1899.1|1900.1|1897.1|248
1650875400000|2022-04-25 08:30:00|1901.6|1898.6|1902.1|1899.1|1902.1|1899.1|1901.1|1898.1|74
1650875700000|2022-04-25 08:35:00|1901.6|1898.6|1901.1|1898.1|1902.1|1899.1|1900.1|1897.1|296
1650876000000|2022-04-25 08:40:00|1902.1|1899.1|1902|1899|1902.1|1899.1|1901.1|1898.1|164
1650876300000|2022-04-25 08:45:00|1901.6|1898.6|1903.6|1900.6|1904.1|1901.1|1901.1|1898.1|135
1650876600000|2022-04-25 08:50:00|1903.1|1900.1|1903.1|1900.1|1904.1|1901.1|1903|1900|71
1650876900000|2022-04-25 08:55:00|1903|1900|1902|1899|1903.1|1900.1|1901.1|1898.1|175
1650877200000|2022-04-25 09:00:00|1901.5|1898.5|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|289
1650877500000|2022-04-25 09:05:00|1902|1899|1900.1|1897.1|1902.1|1899.1|1900.1|1897.1|661
1650877800000|2022-04-25 09:10:00|1901|1898|1901|1898|1901.1|1898.1|1900.1|1897.1|306
1650878100000|2022-04-25 09:15:00|1901.1|1898.1|1901|1898|1901.1|1898.1|1900.5|1897.5|146
1650878400000|2022-04-25 09:20:00|1901.1|1898.1|1899.1|1896.1|1901.1|1898.1|1898.1|1895.1|884
1650878700000|2022-04-25 09:25:00|1898.1|1895.1|1897.1|1894.1|1900|1897|1897.1|1894.1|584
1650879000000|2022-04-25 09:30:00|1896.1|1893.1|1894|1891|1897|1894|1894|1891|456
1650879300000|2022-04-25 09:35:00|1895|1892|1898|1895|1899|1896|1895|1892|268
1650879600000|2022-04-25 09:40:00|1898.1|1895.1|1896|1893|1898.1|1895.1|1896|1893|289
1650879900000|2022-04-25 09:45:00|1896.1|1893.1|1893.1|1890.1|1896.1|1893.1|1893.1|1890.1|466
1650880200000|2022-04-25 09:50:00|1893|1890|1893.1|1890.1|1893.1|1890.1|1891.6|1888.6|1181
1650880500000|2022-04-25 09:55:00|||||||||413
1650880800000|2022-04-25 10:00:00|1891.1|1888.1|1894|1891|1894|1891|1889|1886|1007
1650881100000|2022-04-25 10:05:00|1895|1892|1894|1891|1895|1892|1894|1891|153
1650881400000|2022-04-25 10:10:00|1893|1890|1895|1892|1895|1892|1893|1890|291
1650881700000|2022-04-25 10:15:00|1896|1893|1897.5|1894.5|1898|1895|1896|1893|210
1650882000000|2022-04-25 10:20:00|1897|1894|1896|1893|1897|1894|1893|1890|250
1650882300000|2022-04-25 10:25:00|1895.5|1892.5|1894|1891|1895.5|1892.5|1893|1890|131
1650882600000|2022-04-25 10:30:00|1893|1890|1894|1891|1895|1892|1893|1890|61
1650882900000|2022-04-25 10:35:00|1893|1890|1894|1891|1894|1891|1893|1890|48
1650883200000|2022-04-25 10:40:00|1893|1890|1893|1890|1893|1890|1893|1890|32
1650883500000|2022-04-25 10:45:00|1892|1889|1892|1889|1893|1890|1892|1889|109
1650883800000|2022-04-25 10:50:00|1893|1890|1894|1891|1894|1891|1892|1889|130
1650884100000|2022-04-25 10:55:00|||||||||84
1650884400000|2022-04-25 11:00:00|1895|1892|1892|1889|1895|1892|1892|1889|415
1650884700000|2022-04-25 11:05:00|||||||||441
1650885000000|2022-04-25 11:10:00|1891|1888|1891|1888|1891|1888|1891|1888|56
1650885300000|2022-04-25 11:15:00|1892|1889|1892|1889|1892|1889|1891.1|1888.1|465
1650885600000|2022-04-25 11:20:00|1892.1|1889.1|1895|1892|1895|1892|1892|1889|359
1650885900000|2022-04-25 11:25:00|1894|1891|1893|1890|1894|1891|1893|1890|104
1650886200000|2022-04-25 11:30:00|1892|1889|1891.1|1888.1|1893|1890|1891.1|1888.1|341
1650886500000|2022-04-25 11:35:00|1891|1888|1894|1891|1894|1891|1890|1887|404
1650886800000|2022-04-25 11:40:00|1893.1|1890.1|1889.1|1886.1|1893.1|1890.1|1889.1|1886.1|384
1650887100000|2022-04-25 11:45:00|1889|1886|1889.1|1886.1|1890|1887|1888|1885|368
1650887400000|2022-04-25 11:50:00|1889|1886|1888|1885|1889|1886|1888|1885|95
1650887700000|2022-04-25 11:55:00|1888.1|1885.1|1889|1886|1890|1887|1888|1885|257
1650888000000|2022-04-25 12:00:00|1888.1|1885.1|1890|1887|1890|1887|1888|1885|674
1650888300000|2022-04-25 12:05:00|1891|1888|1890|1887|1891.1|1888.1|1890|1887|506
1650888600000|2022-04-25 12:10:00|1889.1|1886.1|1890|1887|1891|1888|1888|1885|746
1650888900000|2022-04-25 12:15:00|1889.1|1886.1|1887|1884|1889.1|1886.1|1887|1884|161
1650889200000|2022-04-25 12:20:00|||||||||98
1650889500000|2022-04-25 12:25:00|1888|1885|1886|1883|1888|1885|1883|1880|2103
1650889800000|2022-04-25 12:30:00|1885.5|1882.5|1891|1888|1891|1888|1885|1882|992
1650890100000|2022-04-25 12:35:00|1890|1887|1889|1886|1890|1887|1889|1886|325
1650890400000|2022-04-25 12:40:00|1891|1888|1890|1887|1891|1888|1890|1887|854
1650890700000|2022-04-25 12:45:00|1889|1886|1892|1889|1893|1890|1889|1886|511
1650891000000|2022-04-25 12:50:00|1893|1890|1891.5|1888.5|1893|1890|1891.1|1888.1|258
1650891300000|2022-04-25 12:55:00|1892|1889|1890|1887|1892|1889|1888|1885|435
1650891600000|2022-04-25 13:00:00|1889|1886|1893|1890|1893|1890|1889|1886|475
1650891900000|2022-04-25 13:05:00|1892|1889|1892|1889|1892|1889|1891|1888|333
1650892200000|2022-04-25 13:10:00|1891.5|1888.5|1887.5|1884.5|1892|1889|1887|1884|462
1650892500000|2022-04-25 13:15:00|1887|1884|1895|1892|1895|1892|1887|1884|1077
1650892800000|2022-04-25 13:20:00|1894|1891|1897|1894|1900|1897|1893.5|1890.5|915
1650893100000|2022-04-25 13:25:00|1896.6|1893.6|1895.1|1892.1|1897|1894|1895.1|1892.1|128
1650893400000|2022-04-25 13:30:00|1895|1892|1895.5|1892.5|1897|1894|1893|1890|490
1650893700000|2022-04-25 13:35:00|1896|1893|1892.1|1889.1|1896|1893|1892.1|1889.1|571
1650894000000|2022-04-25 13:40:00|1893|1890|1895|1892|1896.1|1893.1|1892.1|1889.1|381
1650894300000|2022-04-25 13:45:00|1896|1893|1896|1893|1897|1894|1895|1892|345
1650894600000|2022-04-25 13:50:00|1896.1|1893.1|1896|1893|1897|1894|1896|1893|340
1650894900000|2022-04-25 13:55:00|1897|1894|1897|1894|1897|1894|1896.5|1893.5|117
1650895200000|2022-04-25 14:00:00|1896|1893|1891|1888|1897|1894|1891|1888|474
1650895500000|2022-04-25 14:05:00|1890|1887|1890|1887|1891|1888|1890|1887|309
1650895800000|2022-04-25 14:10:00|1890.5|1887.5|1890|1887|1892|1889|1890|1887|434
1650896100000|2022-04-25 14:15:00|1891|1888|1893|1890|1895|1892|1890.5|1887.5|395
1650896400000|2022-04-25 14:20:00|1893.5|1890.5|1891|1888|1894|1891|1890|1887|225
1650896700000|2022-04-25 14:25:00|1890|1887|1893|1890|1893|1890|1890|1887|495
1650897000000|2022-04-25 14:30:00|1892|1889|1893|1890|1894|1891|1891|1888|513
1650897300000|2022-04-25 14:35:00|1892|1889|1895|1892|1895.5|1892.5|1892|1889|322
1650897600000|2022-04-25 14:40:00|1894.5|1891.5|1897|1894|1899|1896|1894|1891|878
1650897900000|2022-04-25 14:45:00|1896|1893|1895|1892|1898|1895|1895|1892|328
1650898200000|2022-04-25 14:50:00|1895.5|1892.5|1895|1892|1897|1894|1894|1891|235
1650898500000|2022-04-25 14:55:00|1894|1891|1892|1889|1895|1892|1892|1889|465
1650898800000|2022-04-25 15:00:00|1893|1890|1895|1892|1895|1892|1889|1886|1215
1650899100000|2022-04-25 15:05:00|1894|1891|1892.5|1889.5|1895|1892|1892|1889|205
1650899400000|2022-04-25 15:10:00|1892|1889|1892|1889|1894|1891|1892|1889|414
1650899700000|2022-04-25 15:15:00|1893|1890|1888|1885|1893|1890|1887|1884|394
1650900000000|2022-04-25 15:20:00|1887|1884|1887|1884|1888|1885|1887|1884|490
1650900300000|2022-04-25 15:25:00|1888|1885|1887|1884|1890|1887|1887|1884|530
1650900600000|2022-04-25 15:30:00|||||||||220
1650900900000|2022-04-25 15:35:00|1888|1885|1887|1884|1889|1886|1887|1884|475
1650901200000|2022-04-25 15:40:00|1886|1883|1890|1887|1890|1887|1886|1883|386
1650901500000|2022-04-25 15:45:00|1889|1886|1888|1885|1889|1886|1888|1885|183
1650901800000|2022-04-25 15:50:00|1887|1884|1888|1885|1888|1885|1887|1884|287
1650902100000|2022-04-25 15:55:00|1887|1884|1888|1885|1888|1885|1887|1884|208
1650902400000|2022-04-25 16:00:00|1889|1886|1889|1886|1890|1887|1888|1885|269
1650902700000|2022-04-25 16:05:00|1890|1887|1890|1887|1891|1888|1890|1887|309
1650903000000|2022-04-25 16:10:00|1889|1886|1890|1887|1890|1887|1889|1886|221
1650903300000|2022-04-25 16:15:00|1890.5|1887.5|1890|1887|1891|1888|1890|1887|234
1650903600000|2022-04-25 16:20:00|1891|1888|1891|1888|1891|1888|1890|1887|425
1650903900000|2022-04-25 16:25:00|1890|1887|1886|1883|1890|1887|1886|1883|576
1650904200000|2022-04-25 16:30:00|1887|1884|1890|1887|1891|1888|1887|1884|376
1650904500000|2022-04-25 16:35:00|1889|1886|1889|1886|1890|1887|1888|1885|295
1650904800000|2022-04-25 16:40:00|1888|1885|1887|1884|1889|1886|1886|1883|416
1650905100000|2022-04-25 16:45:00|1886.5|1883.5|1887|1884|1888|1885|1886|1883|577
1650905400000|2022-04-25 16:50:00|1886|1883|1890|1887|1891|1888|1886|1883|3001
1650905700000|2022-04-25 16:55:00|1891|1888|1890.5|1887.5|1893.5|1890.5|1890|1887|1536
1650958200000|2022-04-26 07:30:00|1899.6|1896.6|1904.1|1901.1|1905.1|1902.1|1896.1|1893.1|505
1650958500000|2022-04-26 07:35:00|1904.6|1901.6|1903.1|1900.1|1905.1|1902.1|1903.1|1900.1|389
1650958800000|2022-04-26 07:40:00|1902.1|1899.1|1899.1|1896.1|1902.1|1899.1|1899.1|1896.1|829
1650959100000|2022-04-26 07:45:00|1898.1|1895.1|1895.1|1892.1|1898.1|1895.1|1894.1|1891.1|134
1650959400000|2022-04-26 07:50:00|1894.6|1891.6|1902.1|1899.1|1902.1|1899.1|1894.1|1891.1|267
1650959700000|2022-04-26 07:55:00|1901.6|1898.6|1897.1|1894.1|1902.1|1899.1|1897.1|1894.1|115
1650960000000|2022-04-26 08:00:00|1896.1|1893.1|1895.1|1892.1|1896.1|1893.1|1895.1|1892.1|82
1650960300000|2022-04-26 08:05:00|1896.1|1893.1|1897.1|1894.1|1897.6|1894.6|1896.1|1893.1|113
1650960600000|2022-04-26 08:10:00|1897.6|1894.6|1898.1|1895.1|1898.1|1895.1|1897.6|1894.6|69
1650960900000|2022-04-26 08:15:00|1899.1|1896.1|1898.1|1895.1|1899.1|1896.1|1897.1|1894.1|68
1650961200000|2022-04-26 08:20:00|1899.1|1896.1|1901.1|1898.1|1901.1|1898.1|1899.1|1896.1|247
1650961500000|2022-04-26 08:25:00|1900.1|1897.1|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|365
1650961800000|2022-04-26 08:30:00|1899.1|1896.1|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|163
1650962100000|2022-04-26 08:35:00|1901.1|1898.1|1899.1|1896.1|1902.1|1899.1|1899.1|1896.1|99
1650962400000|2022-04-26 08:40:00|1898.1|1895.1|1900.1|1897.1|1901.1|1898.1|1898.1|1895.1|228
1650962700000|2022-04-26 08:45:00|1900.6|1897.6|1902.1|1899.1|1902.1|1899.1|1900.1|1897.1|102
1650963000000|2022-04-26 08:50:00|1902.6|1899.6|1902.1|1899.1|1902.6|1899.6|1900.1|1897.1|207
1650963300000|2022-04-26 08:55:00|1901.1|1898.1|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|72
1650963600000|2022-04-26 09:00:00|1900.1|1897.1|1898.1|1895.1|1900.1|1897.1|1896.1|1893.1|596
1650963900000|2022-04-26 09:05:00|1897.1|1894.1|1897.1|1894.1|1897.1|1894.1|1896.1|1893.1|23
1650964200000|2022-04-26 09:10:00|1897.6|1894.6|1899.1|1896.1|1900.1|1897.1|1897.6|1894.6|41
1650964500000|2022-04-26 09:15:00|1898.1|1895.1|1898.1|1895.1|1898.6|1895.6|1897.1|1894.1|52
1650964800000|2022-04-26 09:20:00|||||||||46
1650965100000|2022-04-26 09:25:00|1899.1|1896.1|1897.1|1894.1|1900.1|1897.1|1896.1|1893.1|145
1650965400000|2022-04-26 09:30:00|1897.6|1894.6|1900.1|1897.1|1900.1|1897.1|1897.6|1894.6|303
1650965700000|2022-04-26 09:35:00|1899.6|1896.6|1900.1|1897.1|1900.6|1897.6|1899.1|1896.1|17
1650966000000|2022-04-26 09:40:00|1899.1|1896.1|1899.1|1896.1|1899.1|1896.1|1899.1|1896.1|7
1650966300000|2022-04-26 09:45:00|1898.1|1895.1|1899.1|1896.1|1899.1|1896.1|1898.1|1895.1|497
1650966600000|2022-04-26 09:50:00|1899.6|1896.6|1898.6|1895.6|1900.1|1897.1|1898.1|1895.1|456
1650966900000|2022-04-26 09:55:00|1899.1|1896.1|1898.1|1895.1|1899.1|1896.1|1898.1|1895.1|15
1650967200000|2022-04-26 10:00:00|1899.1|1896.1|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|138
1650967500000|2022-04-26 10:05:00|1899.1|1896.1|1899.1|1896.1|1900.1|1897.1|1898.1|1895.1|81
1650967800000|2022-04-26 10:10:00|1898.1|1895.1|1902.1|1899.1|1902.1|1899.1|1898.1|1895.1|99
1650968100000|2022-04-26 10:15:00|1901.1|1898.1|1902.1|1899.1|1902.1|1899.1|1901.1|1898.1|39
1650968400000|2022-04-26 10:20:00|1903.1|1900.1|1904.1|1901.1|1904.6|1901.6|1901.1|1898.1|259
1650968700000|2022-04-26 10:25:00|1904.6|1901.6|1903.1|1900.1|1905.1|1902.1|1903.1|1900.1|241
1650969000000|2022-04-26 10:30:00|1904.1|1901.1|1906.1|1903.1|1906.1|1903.1|1904.1|1901.1|123
1650969300000|2022-04-26 10:35:00|1907.1|1904.1|1906.1|1903.1|1907.1|1904.1|1906.1|1903.1|234
1650969600000|2022-04-26 10:40:00|1907.6|1904.6|1908.1|1905.1|1910.1|1907.1|1906.1|1903.1|1178
1650969900000|2022-04-26 10:45:00|1907.1|1904.1|1908.1|1905.1|1909.1|1906.1|1907.1|1904.1|165
1650970200000|2022-04-26 10:50:00|1909.1|1906.1|1908.6|1905.6|1910.1|1907.1|1907.1|1904.1|272
1650970500000|2022-04-26 10:55:00|1908.1|1905.1|1908.1|1905.1|1913.1|1910.1|1908.1|1905.1|304
1650970800000|2022-04-26 11:00:00|1909.1|1906.1|1911.1|1908.1|1912.1|1909.1|1907.1|1904.1|741
1650971100000|2022-04-26 11:05:00|1910.1|1907.1|1911.6|1908.6|1913.1|1910.1|1909.1|1906.1|238
1650971400000|2022-04-26 11:10:00|1911.1|1908.1|1908.1|1905.1|1911.1|1908.1|1908.1|1905.1|255
1650971700000|2022-04-26 11:15:00|1907.6|1904.6|1906.1|1903.1|1909.1|1906.1|1906.1|1903.1|164
1650972000000|2022-04-26 11:20:00|1905.6|1902.6|1906.1|1903.1|1906.1|1903.1|1905.1|1902.1|111
1650972300000|2022-04-26 11:25:00|1905.1|1902.1|1906.6|1903.6|1907.1|1904.1|1905.1|1902.1|47
1650972600000|2022-04-26 11:30:00|1906.1|1903.1|1907.6|1904.6|1908.1|1905.1|1906.1|1903.1|49
1650972900000|2022-04-26 11:35:00|1908.1|1905.1|1907.1|1904.1|1909.1|1906.1|1907.1|1904.1|46
1650973200000|2022-04-26 11:40:00|1908.1|1905.1|1908.1|1905.1|1908.1|1905.1|1907.1|1904.1|56
1650973500000|2022-04-26 11:45:00|1907.6|1904.6|1909.1|1906.1|1912.1|1909.1|1907.6|1904.6|116
1650973800000|2022-04-26 11:50:00|1910.1|1907.1|1914.1|1911.1|1915.1|1912.1|1910.1|1907.1|365
1650974100000|2022-04-26 11:55:00|1913.1|1910.1|1908.1|1905.1|1913.1|1910.1|1907.6|1904.6|394
1650974400000|2022-04-26 12:00:00|1907.1|1904.1|1905.1|1902.1|1909.1|1906.1|1905.1|1902.1|711
1650974700000|2022-04-26 12:05:00|1906.1|1903.1|1908.1|1905.1|1908.6|1905.6|1905.1|1902.1|188
1650975000000|2022-04-26 12:10:00|1907.1|1904.1|1906.1|1903.1|1907.1|1904.1|1902.6|1899.6|560
1650975300000|2022-04-26 12:15:00|1907.1|1904.1|1909.1|1906.1|1910.1|1907.1|1907.1|1904.1|396
1650975600000|2022-04-26 12:20:00|1910.1|1907.1|1910.1|1907.1|1910.1|1907.1|1909.1|1906.1|174
1650975900000|2022-04-26 12:25:00|1909.6|1906.6|1914.1|1911.1|1914.1|1911.1|1909.6|1906.6|223
1650976200000|2022-04-26 12:30:00|1915.1|1912.1|1909.1|1906.1|1915.1|1912.1|1908.1|1905.1|575
1650976500000|2022-04-26 12:35:00|1909.6|1906.6|1913.1|1910.1|1914.1|1911.1|1909.1|1906.1|227
1650976800000|2022-04-26 12:40:00|1914.1|1911.1|1912.1|1909.1|1915.1|1912.1|1912.1|1909.1|223
1650977100000|2022-04-26 12:45:00|1913.1|1910.1|1909.1|1906.1|1913.1|1910.1|1908.6|1905.6|179
1650977400000|2022-04-26 12:50:00|1910.1|1907.1|1905.1|1902.1|1911.1|1908.1|1904.6|1901.6|481
1650977700000|2022-04-26 12:55:00|1906.1|1903.1|1905.1|1902.1|1907.1|1904.1|1905.1|1902.1|257
1650978000000|2022-04-26 13:00:00|1904.6|1901.6|1908.1|1905.1|1908.1|1905.1|1904.6|1901.6|280
1650978300000|2022-04-26 13:05:00|1909.1|1906.1|1908.1|1905.1|1910.1|1907.1|1908.1|1905.1|241
1650978600000|2022-04-26 13:10:00|1909.1|1906.1|1910.1|1907.1|1910.1|1907.1|1908.1|1905.1|313
1650978900000|2022-04-26 13:15:00|1911.1|1908.1|1907.1|1904.1|1912.1|1909.1|1907.1|1904.1|345
1650979200000|2022-04-26 13:20:00|1908.1|1905.1|1910.1|1907.1|1910.1|1907.1|1907.1|1904.1|408
1650979500000|2022-04-26 13:25:00|1909.1|1906.1|1908.1|1905.1|1910.1|1907.1|1908.1|1905.1|143
1650979800000|2022-04-26 13:30:00|1909.1|1906.1|1902.1|1899.1|1911.1|1908.1|1902.1|1899.1|525
1650980100000|2022-04-26 13:35:00|1901.1|1898.1|1902.1|1899.1|1902.1|1899.1|1900.1|1897.1|434
1650980400000|2022-04-26 13:40:00|1903.1|1900.1|1899.1|1896.1|1903.1|1900.1|1899.1|1896.1|387
1650980700000|2022-04-26 13:45:00|1898.1|1895.1|1897.1|1894.1|1898.1|1895.1|1896.1|1893.1|659
1650981000000|2022-04-26 13:50:00|1898.1|1895.1|1898.1|1895.1|1901.1|1898.1|1898.1|1895.1|279
1650981300000|2022-04-26 13:55:00|1897.1|1894.1|1896.1|1893.1|1898.1|1895.1|1896.1|1893.1|289
1650981600000|2022-04-26 14:00:00|1897.1|1894.1|1895.1|1892.1|1898.1|1895.1|1895.1|1892.1|424
1650981900000|2022-04-26 14:05:00|1896.1|1893.1|1893.1|1890.1|1896.1|1893.1|1892.1|1889.1|814
1650982200000|2022-04-26 14:10:00|1894.1|1891.1|1889.1|1886.1|1894.1|1891.1|1888.1|1885.1|624
1650982500000|2022-04-26 14:15:00|1888.1|1885.1|1887.1|1884.1|1889.1|1886.1|1885.1|1882.1|853
1650982800000|2022-04-26 14:20:00|1886.1|1883.1|1886.6|1883.6|1888.1|1885.1|1886.1|1883.1|811
1650983100000|2022-04-26 14:25:00|1887.1|1884.1|1888.1|1885.1|1889.1|1886.1|1886.1|1883.1|565
1650983400000|2022-04-26 14:30:00|1887.1|1884.1|1887.1|1884.1|1887.1|1884.1|1885.1|1882.1|742
1650983700000|2022-04-26 14:35:00|1888.1|1885.1|1894.1|1891.1|1894.1|1891.1|1888.1|1885.1|448
1650984000000|2022-04-26 14:40:00|1893.1|1890.1|1894.1|1891.1|1896.1|1893.1|1891.1|1888.1|704
1650984300000|2022-04-26 14:45:00|1896.1|1893.1|1895.1|1892.1|1898.6|1895.6|1895.1|1892.1|987
1650984600000|2022-04-26 14:50:00|1894.1|1891.1|1894.1|1891.1|1895.1|1892.1|1893.1|1890.1|565
1650984900000|2022-04-26 14:55:00|1895.1|1892.1|1894.1|1891.1|1896.1|1893.1|1893.1|1890.1|151
1650985200000|2022-04-26 15:00:00|1893.1|1890.1|1896.1|1893.1|1896.1|1893.1|1892.1|1889.1|417
1650985500000|2022-04-26 15:05:00|1897.1|1894.1|1898.1|1895.1|1899.1|1896.1|1896.1|1893.1|258
1650985800000|2022-04-26 15:10:00|1899.1|1896.1|1897.1|1894.1|1899.1|1896.1|1897.1|1894.1|196
1650986100000|2022-04-26 15:15:00|1896.1|1893.1|1900.1|1897.1|1900.1|1897.1|1896.1|1893.1|334
1650986400000|2022-04-26 15:20:00|1901.1|1898.1|1897.1|1894.1|1901.1|1898.1|1896.6|1893.6|697
1650986700000|2022-04-26 15:25:00|1896.1|1893.1|1898.1|1895.1|1899.1|1896.1|1896.1|1893.1|272
1650987000000|2022-04-26 15:30:00|1897.1|1894.1|1900.1|1897.1|1900.1|1897.1|1896.6|1893.6|488
1650987300000|2022-04-26 15:35:00|1899.1|1896.1|1899.6|1896.6|1900.1|1897.1|1899.1|1896.1|657
1650987600000|2022-04-26 15:40:00|1900.1|1897.1|1900.1|1897.1|1902.1|1899.1|1899.6|1896.6|313
1650987900000|2022-04-26 15:45:00|1901.1|1898.1|1898.1|1895.1|1901.1|1898.1|1898.1|1895.1|193
1650988200000|2022-04-26 15:50:00|1897.1|1894.1|1898.1|1895.1|1899.1|1896.1|1897.1|1894.1|137
1650988500000|2022-04-26 15:55:00|1897.1|1894.1|1897.1|1894.1|1898.1|1895.1|1896.1|1893.1|132
1650988800000|2022-04-26 16:00:00|1898.1|1895.1|1901.1|1898.1|1901.1|1898.1|1898.1|1895.1|194
1650989100000|2022-04-26 16:05:00|1900.1|1897.1|1900.1|1897.1|1900.1|1897.1|1900.1|1897.1|140
1650989400000|2022-04-26 16:10:00|1900.6|1897.6|1898.1|1895.1|1901.1|1898.1|1898.1|1895.1|214
1650989700000|2022-04-26 16:15:00|1898.6|1895.6|1898.6|1895.6|1901.1|1898.1|1898.6|1895.6|224
1650990000000|2022-04-26 16:20:00|1899.1|1896.1|1897.1|1894.1|1899.1|1896.1|1897.1|1894.1|141
1650990300000|2022-04-26 16:25:00|1898.1|1895.1|1897.1|1894.1|1900.1|1897.1|1897.1|1894.1|551
1650990600000|2022-04-26 16:30:00|1898.1|1895.1|1898.1|1895.1|1898.1|1895.1|1897.6|1894.6|186
1650990900000|2022-04-26 16:35:00|1897.1|1894.1|1896.1|1893.1|1897.1|1894.1|1895.1|1892.1|421
1650991200000|2022-04-26 16:40:00|1895.1|1892.1|1895.1|1892.1|1895.1|1892.1|1892.1|1889.1|708
1650991500000|2022-04-26 16:45:00|1894.1|1891.1|1893.1|1890.1|1895.1|1892.1|1893.1|1890.1|341
1650991800000|2022-04-26 16:50:00|1894.1|1891.1|1894.1|1891.1|1896.1|1893.1|1892.1|1889.1|1996
1650992100000|2022-04-26 16:55:00|1895.1|1892.1|1894.6|1891.6|1897.1|1894.1|1893.1|1890.1|981
1650992400000|2022-04-26 17:00:00|||||||||3
1651044600000|2022-04-27 07:30:00|1894.2|1891.2|1885.2|1882.2|1894.2|1891.2|1883.2|1880.2|1225
1651044900000|2022-04-27 07:35:00|1886.2|1883.2|1886.2|1883.2|1888.2|1885.2|1885.2|1882.2|413
1651045200000|2022-04-27 07:40:00|1886.7|1883.7|1882.2|1879.2|1886.7|1883.7|1879.2|1876.2|429
1651045500000|2022-04-27 07:45:00|1882.7|1879.7|1883.2|1880.2|1885.2|1882.2|1882.2|1879.2|206
1651045800000|2022-04-27 07:50:00|1883.7|1880.7|1883.2|1880.2|1884.2|1881.2|1883.2|1880.2|111
1651046100000|2022-04-27 07:55:00|1884.2|1881.2|1883.2|1880.2|1884.2|1881.2|1883.2|1880.2|119
1651046400000|2022-04-27 08:00:00|1884.2|1881.2|1882.2|1879.2|1884.2|1881.2|1882.2|1879.2|182
1651046700000|2022-04-27 08:05:00|1881.2|1878.2|1878.2|1875.2|1881.2|1878.2|1878.2|1875.2|474
1651047000000|2022-04-27 08:10:00|1877.2|1874.2|1876.2|1873.2|1877.2|1874.2|1875.2|1872.2|606
1651047300000|2022-04-27 08:15:00|1875.2|1872.2|1876.2|1873.2|1876.2|1873.2|1875.2|1872.2|313
1651047600000|2022-04-27 08:20:00|1877.2|1874.2|1878.2|1875.2|1878.7|1875.7|1876.7|1873.7|97
1651047900000|2022-04-27 08:25:00|1879.2|1876.2|1881.2|1878.2|1882.2|1879.2|1879.2|1876.2|954
1651048200000|2022-04-27 08:30:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1879.2|1876.2|238
1651048500000|2022-04-27 08:35:00|1878.3|1875.3|1880.2|1877.2|1881.2|1878.2|1877.7|1874.7|301
1651048800000|2022-04-27 08:40:00|1879.7|1876.7|1882.2|1879.2|1882.2|1879.2|1879.2|1876.2|114
1651049100000|2022-04-27 08:45:00|1881.7|1878.7|1881.2|1878.2|1882.2|1879.2|1880.3|1877.3|40
1651049400000|2022-04-27 08:50:00|1882.2|1879.2|1883.2|1880.2|1883.2|1880.2|1881.2|1878.2|163
1651049700000|2022-04-27 08:55:00|1882.7|1879.7|1884.2|1881.2|1884.2|1881.2|1882.2|1879.2|43
1651050000000|2022-04-27 09:00:00|1885.2|1882.2|1884.2|1881.2|1885.2|1882.2|1883.2|1880.2|143
1651050300000|2022-04-27 09:05:00|||||||||16
1651050600000|2022-04-27 09:10:00|1885.2|1882.2|1888.7|1885.7|1889.2|1886.2|1884.2|1881.2|493
1651050900000|2022-04-27 09:15:00|1888.3|1885.3|1889.2|1886.2|1891.2|1888.2|1888.2|1885.2|84
1651051200000|2022-04-27 09:20:00|1889.3|1886.3|1890.2|1887.2|1892.2|1889.2|1889.2|1886.2|276
1651051500000|2022-04-27 09:25:00|1891.2|1888.2|1890.2|1887.2|1891.2|1888.2|1890.2|1887.2|244
1651051800000|2022-04-27 09:30:00|1891.2|1888.2|1894.2|1891.2|1895.2|1892.2|1891.2|1888.2|201
1651052100000|2022-04-27 09:35:00|1895.2|1892.2|1898.2|1895.2|1900.2|1897.2|1895.2|1892.2|361
1651052400000|2022-04-27 09:40:00|||||||||18
1651052700000|2022-04-27 09:45:00|1897.7|1894.7|1901.2|1898.2|1902.2|1899.2|1897.2|1894.2|902
1651053000000|2022-04-27 09:50:00|1902.2|1899.2|1901.2|1898.2|1902.2|1899.2|1900.2|1897.2|32
1651053300000|2022-04-27 09:55:00|1900.2|1897.2|1902.2|1899.2|1902.2|1899.2|1900.2|1897.2|239
1651053600000|2022-04-27 10:00:00|1901.7|1898.7|1902.2|1899.2|1904.2|1901.2|1901.2|1898.2|502
1651053900000|2022-04-27 10:05:00|1901.2|1898.2|1903.2|1900.2|1903.2|1900.2|1900.2|1897.2|282
1651054200000|2022-04-27 10:10:00|||||||||42
1651054500000|2022-04-27 10:15:00|1902.2|1899.2|1903.2|1900.2|1904.2|1901.2|1902.2|1899.2|109
1651054800000|2022-04-27 10:20:00|1904.2|1901.2|1903.2|1900.2|1904.2|1901.2|1902.2|1899.2|173
1651055100000|2022-04-27 10:25:00|1904.2|1901.2|1907.1|1904.1|1907.2|1904.2|1903.2|1900.2|874
1651055400000|2022-04-27 10:30:00|1908.1|1905.1|1912.1|1909.1|1917.1|1914.1|1908.1|1905.1|1017
1651055700000|2022-04-27 10:35:00|1910.2|1907.2|1913.1|1910.1|1915.1|1912.1|1909.1|1906.1|325
1651056000000|2022-04-27 10:40:00|1913.6|1910.6|1914.1|1911.1|1914.1|1911.1|1911.1|1908.1|101
1651056300000|2022-04-27 10:45:00|1915.1|1912.1|1913.1|1910.1|1916.1|1913.1|1913.1|1910.1|356
1651056600000|2022-04-27 10:50:00|1912.1|1909.1|1914.2|1911.2|1914.2|1911.2|1912.1|1909.1|340
1651056900000|2022-04-27 10:55:00|1914.1|1911.1|1918.2|1915.2|1918.2|1915.2|1914.1|1911.1|143
1651057200000|2022-04-27 11:00:00|1917.2|1914.2|1915.2|1912.2|1918.2|1915.2|1914.2|1911.2|180
1651057500000|2022-04-27 11:05:00|1915.7|1912.7|1914.2|1911.2|1916.2|1913.2|1914.2|1911.2|45
1651057800000|2022-04-27 11:10:00|1913.2|1910.2|1914.2|1911.2|1915.2|1912.2|1912.2|1909.2|68
1651058100000|2022-04-27 11:15:00|1915.2|1912.2|1915.2|1912.2|1915.2|1912.2|1915.2|1912.2|28
1651058400000|2022-04-27 11:20:00|1918.7|1915.7|1917.2|1914.2|1919.2|1916.2|1916.2|1913.2|147
1651058700000|2022-04-27 11:25:00|1917.7|1914.7|1916.7|1913.7|1917.7|1914.7|1916.2|1913.2|129
1651059000000|2022-04-27 11:30:00|1916.2|1913.2|1917.2|1914.2|1917.2|1914.2|1913.2|1910.2|257
1651059300000|2022-04-27 11:35:00|1918.2|1915.2|1914.2|1911.2|1918.2|1915.2|1914.2|1911.2|138
1651059600000|2022-04-27 11:40:00|1914.7|1911.7|1913.2|1910.2|1915.2|1912.2|1911.2|1908.2|178
1651059900000|2022-04-27 11:45:00|1914.2|1911.2|1917.2|1914.2|1918.2|1915.2|1914.2|1911.2|94
1651060200000|2022-04-27 11:50:00|1916.2|1913.2|1914.2|1911.2|1916.2|1913.2|1914.2|1911.2|82
1651060500000|2022-04-27 11:55:00|1914.7|1911.7|1910.2|1907.2|1915.2|1912.2|1910.2|1907.2|166
1651060800000|2022-04-27 12:00:00|1909.2|1906.2|1916.2|1913.2|1916.2|1913.2|1909.2|1906.2|763
1651061100000|2022-04-27 12:05:00|1915.2|1912.2|1916.2|1913.2|1917.2|1914.2|1913.2|1910.2|321
1651061400000|2022-04-27 12:10:00|1915.2|1912.2|1915.2|1912.2|1917.2|1914.2|1912.2|1909.2|290
1651061700000|2022-04-27 12:15:00|1914.2|1911.2|1918.2|1915.2|1919.2|1916.2|1914.2|1911.2|229
1651062000000|2022-04-27 12:20:00|1919.1|1916.1|1920.1|1917.1|1922.1|1919.1|1917.2|1914.2|851
1651062300000|2022-04-27 12:25:00|1921.1|1918.1|1922.1|1919.1|1923.1|1920.1|1920.1|1917.1|287
1651062600000|2022-04-27 12:30:00|1921.2|1918.2|1917.2|1914.2|1921.2|1918.2|1916.2|1913.2|129
1651062900000|2022-04-27 12:35:00|1916.2|1913.2|1913.2|1910.2|1917.2|1914.2|1912.2|1909.2|332
1651063200000|2022-04-27 12:40:00|1912.2|1909.2|1912.2|1909.2|1913.2|1910.2|1910.2|1907.2|481
1651063500000|2022-04-27 12:45:00|1913.2|1910.2|1910.2|1907.2|1913.2|1910.2|1909.2|1906.2|211
1651063800000|2022-04-27 12:50:00|1911.2|1908.2|1918.1|1915.1|1919.6|1916.6|1911.2|1908.2|561
1651064100000|2022-04-27 12:55:00|1918.2|1915.2|1923.2|1920.2|1927.1|1924.1|1918.2|1915.2|372
1651064400000|2022-04-27 13:00:00|1923.1|1920.1|1918.6|1915.6|1926.1|1923.1|1918.2|1915.2|557
1651064700000|2022-04-27 13:05:00|1918.2|1915.2|1920.7|1917.7|1922.1|1919.1|1918.1|1915.1|180
1651065000000|2022-04-27 13:10:00|1921.2|1918.2|1918.2|1915.2|1922.2|1919.2|1918.2|1915.2|308
1651065300000|2022-04-27 13:15:00|1919.2|1916.2|1920.2|1917.2|1920.2|1917.2|1919.2|1916.2|112
1651065600000|2022-04-27 13:20:00|1919.2|1916.2|1918.2|1915.2|1921.2|1918.2|1918.2|1915.2|498
1651065900000|2022-04-27 13:25:00|1919.2|1916.2|1913.7|1910.7|1919.2|1916.2|1913.2|1910.2|218
1651066200000|2022-04-27 13:30:00|1913.2|1910.2|1916.2|1913.2|1916.2|1913.2|1913.2|1910.2|321
1651066500000|2022-04-27 13:35:00|1915.2|1912.2|1919.2|1916.2|1920.2|1917.2|1913.2|1910.2|926
1651066800000|2022-04-27 13:40:00|1920.2|1917.2|1919.2|1916.2|1920.2|1917.2|1919.2|1916.2|327
1651067100000|2022-04-27 13:45:00|1920.2|1917.2|1920.2|1917.2|1922.2|1919.2|1918.2|1915.2|591
1651067400000|2022-04-27 13:50:00|1919.7|1916.7|1919.2|1916.2|1921.2|1918.2|1916.7|1913.7|397
1651067700000|2022-04-27 13:55:00|1918.2|1915.2|1914.2|1911.2|1919.2|1916.2|1914.2|1911.2|514
1651068000000|2022-04-27 14:00:00|1915.2|1912.2|1915.2|1912.2|1917.2|1914.2|1914.2|1911.2|416
1651068300000|2022-04-27 14:05:00|1914.2|1911.2|1915.2|1912.2|1916.2|1913.2|1913.2|1910.2|303
1651068600000|2022-04-27 14:10:00|1915.7|1912.7|1911.2|1908.2|1915.7|1912.7|1911.2|1908.2|187
1651068900000|2022-04-27 14:15:00|1912.2|1909.2|1905.2|1902.2|1912.2|1909.2|1903.2|1900.2|662
1651069200000|2022-04-27 14:20:00|1904.2|1901.2|1909.2|1906.2|1909.2|1906.2|1904.2|1901.2|319
1651069500000|2022-04-27 14:25:00|1910.2|1907.2|1909.2|1906.2|1910.2|1907.2|1906.2|1903.2|222
1651069800000|2022-04-27 14:30:00|1910.2|1907.2|1907.2|1904.2|1912.2|1909.2|1907.2|1904.2|472
1651070100000|2022-04-27 14:35:00|1908.2|1905.2|1903.2|1900.2|1908.2|1905.2|1902.2|1899.2|364
1651070400000|2022-04-27 14:40:00|1904.2|1901.2|1905.2|1902.2|1908.2|1905.2|1904.2|1901.2|533
1651070700000|2022-04-27 14:45:00|1906.2|1903.2|1907.2|1904.2|1907.2|1904.2|1906.2|1903.2|525
1651071000000|2022-04-27 14:50:00|1906.7|1903.7|1908.2|1905.2|1910.2|1907.2|1906.2|1903.2|254
1651071300000|2022-04-27 14:55:00|1907.2|1904.2|1906.2|1903.2|1907.2|1904.2|1906.2|1903.2|151
1651071600000|2022-04-27 15:00:00|1905.2|1902.2|1904.2|1901.2|1907.2|1904.2|1904.2|1901.2|251
1651071900000|2022-04-27 15:05:00|1905.2|1902.2|1907.2|1904.2|1908.2|1905.2|1905.2|1902.2|214
1651072200000|2022-04-27 15:10:00|1906.2|1903.2|1904.2|1901.2|1906.2|1903.2|1903.2|1900.2|192
1651072500000|2022-04-27 15:15:00|1905.2|1902.2|1904.2|1901.2|1906.2|1903.2|1904.2|1901.2|186
1651072800000|2022-04-27 15:20:00|1903.2|1900.2|1902.2|1899.2|1904.2|1901.2|1902.2|1899.2|580
1651073100000|2022-04-27 15:25:00|1903.2|1900.2|1899.2|1896.2|1903.2|1900.2|1897.2|1894.2|772
1651073400000|2022-04-27 15:30:00|1898.2|1895.2|1896.2|1893.2|1898.2|1895.2|1895.2|1892.2|314
1651073700000|2022-04-27 15:35:00|1895.2|1892.2|1895.2|1892.2|1896.2|1893.2|1894.2|1891.2|303
1651074000000|2022-04-27 15:40:00|1896.2|1893.2|1898.2|1895.2|1898.2|1895.2|1896.2|1893.2|661
1651074300000|2022-04-27 15:45:00|1899.2|1896.2|1896.2|1893.2|1900.2|1897.2|1896.2|1893.2|331
1651074600000|2022-04-27 15:50:00|1895.2|1892.2|1896.2|1893.2|1896.2|1893.2|1894.2|1891.2|549
1651074900000|2022-04-27 15:55:00|1895.7|1892.7|1895.2|1892.2|1896.2|1893.2|1895.2|1892.2|405
1651075200000|2022-04-27 16:00:00|1894.7|1891.7|1894.2|1891.2|1895.2|1892.2|1894.2|1891.2|185
1651075500000|2022-04-27 16:05:00|1895.2|1892.2|1893.2|1890.2|1897.2|1894.2|1893.2|1890.2|868
1651075800000|2022-04-27 16:10:00|1892.2|1889.2|1888.3|1885.3|1892.3|1889.3|1888.3|1885.3|581
1651076100000|2022-04-27 16:15:00|1889.2|1886.2|1891.2|1888.2|1891.2|1888.2|1888.3|1885.3|324
1651076400000|2022-04-27 16:20:00|1890.2|1887.2|1893.2|1890.2|1893.2|1890.2|1890.2|1887.2|198
1651076700000|2022-04-27 16:25:00|1894.2|1891.2|1895.2|1892.2|1896.2|1893.2|1894.2|1891.2|229
1651077000000|2022-04-27 16:30:00|1896.2|1893.2|1896.2|1893.2|1897.2|1894.2|1895.2|1892.2|235
1651077300000|2022-04-27 16:35:00|1897.2|1894.2|1898.2|1895.2|1898.2|1895.2|1896.2|1893.2|256
1651077600000|2022-04-27 16:40:00|1897.2|1894.2|1893.2|1890.2|1897.2|1894.2|1892.2|1889.2|377
1651077900000|2022-04-27 16:45:00|1892.2|1889.2|1893.2|1890.2|1893.2|1890.2|1892.2|1889.2|390
1651078200000|2022-04-27 16:50:00|1892.2|1889.2|1891.2|1888.2|1893.2|1890.2|1890.2|1887.2|1342
1651078500000|2022-04-27 16:55:00|1890.3|1887.3|1890.3|1887.3|1892.2|1889.2|1890.3|1887.3|958
1651131000000|2022-04-28 07:30:00|1894.3|1891.3|1896.3|1893.3|1897.3|1894.3|1892.8|1889.8|589
1651131300000|2022-04-28 07:35:00|1895.8|1892.8|1892.8|1889.8|1896.3|1893.3|1892.3|1889.3|147
1651131600000|2022-04-28 07:40:00|1893.3|1890.3|1892.3|1889.3|1893.3|1890.3|1892.3|1889.3|116
1651131900000|2022-04-28 07:45:00|1893.3|1890.3|1891.3|1888.3|1894.8|1891.8|1891.3|1888.3|372
1651132200000|2022-04-28 07:50:00|1890.3|1887.3|1887.3|1884.3|1890.3|1887.3|1887.3|1884.3|163
1651132500000|2022-04-28 07:55:00|1886.3|1883.3|1889.3|1886.3|1889.3|1886.3|1886.3|1883.3|209
1651132800000|2022-04-28 08:00:00|1890.3|1887.3|1889.4|1886.4|1891.3|1888.3|1887.4|1884.4|129
1651133100000|2022-04-28 08:05:00|1889.3|1886.3|1891.3|1888.3|1892.3|1889.3|1889.3|1886.3|92
1651133400000|2022-04-28 08:10:00|1892.3|1889.3|1893.3|1890.3|1893.3|1890.3|1891.3|1888.3|93
1651133700000|2022-04-28 08:15:00|1892.8|1889.8|1890.3|1887.3|1892.8|1889.8|1888.3|1885.3|194
1651134000000|2022-04-28 08:20:00|1890.8|1887.8|1888.3|1885.3|1891.3|1888.3|1887.8|1884.8|158
1651134300000|2022-04-28 08:25:00|1887.8|1884.8|1888.3|1885.3|1889.3|1886.3|1887.3|1884.3|267
1651134600000|2022-04-28 08:30:00|1887.8|1884.8|1887.3|1884.3|1888.3|1885.3|1886.8|1883.8|53
1651134900000|2022-04-28 08:35:00|||||||||126
1651135200000|2022-04-28 08:40:00|1888.3|1885.3|1892.3|1889.3|1893.3|1890.3|1888.3|1885.3|215
1651135500000|2022-04-28 08:45:00|1893.3|1890.3|1895.3|1892.3|1896.3|1893.3|1893.3|1890.3|225
1651135800000|2022-04-28 08:50:00|1895.8|1892.8|1898.3|1895.3|1899.3|1896.3|1895.3|1892.3|335
1651136100000|2022-04-28 08:55:00|1897.8|1894.8|1897.3|1894.3|1898.3|1895.3|1897.3|1894.3|23
1651136400000|2022-04-28 09:00:00|1898.2|1895.2|1898.3|1895.3|1899.3|1896.3|1897.8|1894.8|300
1651136700000|2022-04-28 09:05:00|1897.8|1894.8|1898.3|1895.3|1898.3|1895.3|1897.8|1894.8|37
1651137000000|2022-04-28 09:10:00|1899.3|1896.3|1899.3|1896.3|1900.3|1897.3|1898.3|1895.3|91
1651137300000|2022-04-28 09:15:00|1898.8|1895.8|1898.3|1895.3|1898.8|1895.8|1897.3|1894.3|12
1651137600000|2022-04-28 09:20:00|1897.3|1894.3|1899.3|1896.3|1899.8|1896.8|1897.3|1894.3|81
1651137900000|2022-04-28 09:25:00|1900.3|1897.3|1900.3|1897.3|1900.3|1897.3|1899.3|1896.3|28
1651138200000|2022-04-28 09:30:00|1901.3|1898.3|1900.3|1897.3|1901.3|1898.3|1900.3|1897.3|44
1651138500000|2022-04-28 09:35:00|1899.3|1896.3|1895.3|1892.3|1899.3|1896.3|1895.3|1892.3|385
1651138800000|2022-04-28 09:40:00|1894.8|1891.8|1892.4|1889.4|1895.3|1892.3|1891.4|1888.4|540
1651139100000|2022-04-28 09:45:00|1893.4|1890.4|1892.4|1889.4|1893.4|1890.4|1892.4|1889.4|40
1651139400000|2022-04-28 09:50:00|1891.4|1888.4|1892.4|1889.4|1892.9|1889.9|1891.4|1888.4|36
1651139700000|2022-04-28 09:55:00|1893.4|1890.4|1895.3|1892.3|1895.3|1892.3|1892.4|1889.4|554
1651140000000|2022-04-28 10:00:00|1894.8|1891.8|1891.3|1888.3|1895.3|1892.3|1891.3|1888.3|273
1651140300000|2022-04-28 10:05:00|1890.4|1887.4|1889.9|1886.9|1890.4|1887.4|1889.4|1886.4|269
1651140600000|2022-04-28 10:10:00|1889.4|1886.4|1889.4|1886.4|1890.3|1887.3|1889.4|1886.4|46
1651140900000|2022-04-28 10:15:00|1890.3|1887.3|1889.4|1886.4|1890.4|1887.4|1888.4|1885.4|711
1651141200000|2022-04-28 10:20:00|1888.9|1885.9|1890.4|1887.4|1890.4|1887.4|1888.4|1885.4|281
1651141500000|2022-04-28 10:25:00|1890.3|1887.3|1892.3|1889.3|1893.3|1890.3|1890.3|1887.3|213
1651141800000|2022-04-28 10:30:00|1891.4|1888.4|1891.3|1888.3|1892.3|1889.3|1890.3|1887.3|116
1651142100000|2022-04-28 10:35:00|1890.3|1887.3|1890.3|1887.3|1891.3|1888.3|1889.3|1886.3|67
1651142400000|2022-04-28 10:40:00|1891.3|1888.3|1891.4|1888.4|1891.8|1888.8|1890.4|1887.4|131
1651142700000|2022-04-28 10:45:00|1890.4|1887.4|1891.4|1888.4|1892.4|1889.4|1889.4|1886.4|586
1651143000000|2022-04-28 10:50:00|1890.4|1887.4|1890.4|1887.4|1892.4|1889.4|1889.4|1886.4|245
1651143300000|2022-04-28 10:55:00|1889.9|1886.9|1889.4|1886.4|1890.4|1887.4|1888.4|1885.4|64
1651143600000|2022-04-28 11:00:00|1888.9|1885.9|1889.4|1886.4|1891.4|1888.4|1888.4|1885.4|165
1651143900000|2022-04-28 11:05:00|||||||||22
1651144200000|2022-04-28 11:10:00|1888.5|1885.5|1887.4|1884.4|1888.5|1885.5|1886.4|1883.4|397
1651144500000|2022-04-28 11:15:00|1888.4|1885.4|1888.4|1885.4|1888.4|1885.4|1888.4|1885.4|190
1651144800000|2022-04-28 11:20:00|1888.9|1885.9|1885.4|1882.4|1888.9|1885.9|1885.4|1882.4|165
1651145100000|2022-04-28 11:25:00|1886.4|1883.4|1885.4|1882.4|1886.4|1883.4|1885.4|1882.4|88
1651145400000|2022-04-28 11:30:00|1885.9|1882.9|1885.4|1882.4|1886.4|1883.4|1885.4|1882.4|107
1651145700000|2022-04-28 11:35:00|1886.4|1883.4|1888.4|1885.4|1889.4|1886.4|1886.4|1883.4|360
1651146000000|2022-04-28 11:40:00|1887.4|1884.4|1888.4|1885.4|1888.4|1885.4|1887.4|1884.4|52
1651146300000|2022-04-28 11:45:00|1887.4|1884.4|1886.4|1883.4|1887.4|1884.4|1885.9|1882.9|376
1651146600000|2022-04-28 11:50:00|1885.4|1882.4|1884.4|1881.4|1885.4|1882.4|1883.4|1880.4|331
1651146900000|2022-04-28 11:55:00|1883.4|1880.4|1884.4|1881.4|1884.4|1881.4|1883.4|1880.4|159
1651147200000|2022-04-28 12:00:00|1884.9|1881.9|1882.4|1879.4|1885.4|1882.4|1882.4|1879.4|491
1651147500000|2022-04-28 12:05:00|1883.4|1880.4|1882.4|1879.4|1883.4|1880.4|1882.4|1879.4|272
1651147800000|2022-04-28 12:10:00|1881.4|1878.4|1883.4|1880.4|1883.4|1880.4|1877.9|1874.9|798
1651148100000|2022-04-28 12:15:00|1884.4|1881.4|1885.4|1882.4|1887.4|1884.4|1884.4|1881.4|392
1651148400000|2022-04-28 12:20:00|1884.4|1881.4|1880.4|1877.4|1884.4|1881.4|1879.4|1876.4|345
1651148700000|2022-04-28 12:25:00|1881.4|1878.4|1880.4|1877.4|1881.4|1878.4|1880.4|1877.4|286
1651149000000|2022-04-28 12:30:00|1881.4|1878.4|1881.4|1878.4|1882.4|1879.4|1880.4|1877.4|272
1651149300000|2022-04-28 12:35:00|1881.9|1878.9|1882.4|1879.4|1883.4|1880.4|1881.4|1878.4|137
1651149600000|2022-04-28 12:40:00|1883.4|1880.4|1883.4|1880.4|1883.4|1880.4|1882.4|1879.4|125
1651149900000|2022-04-28 12:45:00|1884.4|1881.4|1882.4|1879.4|1884.4|1881.4|1882.4|1879.4|393
1651150200000|2022-04-28 12:50:00|1882.9|1879.9|1880.4|1877.4|1883.4|1880.4|1880.4|1877.4|247
1651150500000|2022-04-28 12:55:00|1881.4|1878.4|1878.4|1875.4|1881.4|1878.4|1877.9|1874.9|247
1651150800000|2022-04-28 13:00:00|1877.9|1874.9|1878.4|1875.4|1879.4|1876.4|1877.4|1874.4|289
1651151100000|2022-04-28 13:05:00|1877.9|1874.9|1879.4|1876.4|1879.4|1876.4|1877.4|1874.4|412
1651151400000|2022-04-28 13:10:00|1880.4|1877.4|1882.4|1879.4|1883.4|1880.4|1880.4|1877.4|217
1651151700000|2022-04-28 13:15:00|1882.3|1879.3|1883.4|1880.4|1884.4|1881.4|1882.3|1879.3|239
1651152000000|2022-04-28 13:20:00|1882.9|1879.9|1885.4|1882.4|1885.4|1882.4|1882.4|1879.4|344
1651152300000|2022-04-28 13:25:00|1886.3|1883.3|1885.4|1882.4|1886.4|1883.4|1885.4|1882.4|289
1651152600000|2022-04-28 13:30:00|1884.9|1881.9|1884.4|1881.4|1885.3|1882.3|1883.4|1880.4|376
1651152900000|2022-04-28 13:35:00|1883.4|1880.4|1881.4|1878.4|1883.4|1880.4|1878.9|1875.9|410
1651153200000|2022-04-28 13:40:00|1880.4|1877.4|1882.4|1879.4|1882.4|1879.4|1879.4|1876.4|165
1651153500000|2022-04-28 13:45:00|1881.4|1878.4|1885.4|1882.4|1885.4|1882.4|1881.4|1878.4|468
1651153800000|2022-04-28 13:50:00|1886.3|1883.3|1885.4|1882.4|1886.4|1883.4|1884.4|1881.4|467
1651154100000|2022-04-28 13:55:00|1886.4|1883.4|1888.9|1885.9|1889.3|1886.3|1886.4|1883.4|565
1651154400000|2022-04-28 14:00:00|1889.3|1886.3|1884.4|1881.4|1889.3|1886.3|1884.4|1881.4|573
1651154700000|2022-04-28 14:05:00|1883.4|1880.4|1897.3|1894.3|1899.3|1896.3|1882.4|1879.4|1336
1651155000000|2022-04-28 14:10:00|1897.8|1894.8|1896.3|1893.3|1902.8|1899.8|1895.3|1892.3|816
1651155300000|2022-04-28 14:15:00|1897.3|1894.3|1894.8|1891.8|1899.3|1896.3|1894.8|1891.8|1389
1651155600000|2022-04-28 14:20:00|1895.3|1892.3|1895.3|1892.3|1896.3|1893.3|1893.3|1890.3|771
1651155900000|2022-04-28 14:25:00|1894.4|1891.4|1899.3|1896.3|1899.3|1896.3|1893.4|1890.4|935
1651156200000|2022-04-28 14:30:00|1898.9|1895.9|1908.4|1905.4|1910.3|1907.3|1897.4|1894.4|1698
1651156500000|2022-04-28 14:35:00|1908.3|1905.3|1904.4|1901.4|1909.3|1906.3|1904.3|1901.3|404
1651156800000|2022-04-28 14:40:00|1904.9|1901.9|1902.3|1899.3|1904.9|1901.9|1902.3|1899.3|230
1651157100000|2022-04-28 14:45:00|1902.4|1899.4|1904.3|1901.3|1904.3|1901.3|1899.4|1896.4|623
1651157400000|2022-04-28 14:50:00|1903.3|1900.3|1905.3|1902.3|1905.3|1902.3|1902.3|1899.3|472
1651157700000|2022-04-28 14:55:00|1906.3|1903.3|1910.3|1907.3|1913.3|1910.3|1906.3|1903.3|570
1651158000000|2022-04-28 15:00:00|1911.3|1908.3|1912.3|1909.3|1914.3|1911.3|1911.3|1908.3|946
1651158300000|2022-04-28 15:05:00|1912.8|1909.8|1910.3|1907.3|1914.3|1911.3|1910.3|1907.3|289
1651158600000|2022-04-28 15:10:00|1910.8|1907.8|1917.3|1914.3|1918.7|1915.7|1910.8|1907.8|844
1651158900000|2022-04-28 15:15:00|1918.3|1915.3|1918.3|1915.3|1919.3|1916.3|1917.3|1914.3|257
1651159200000|2022-04-28 15:20:00|1918.8|1915.8|1918.3|1915.3|1919.3|1916.3|1916.3|1913.3|793
1651159500000|2022-04-28 15:25:00|1919.3|1916.3|1922.3|1919.3|1922.3|1919.3|1918.3|1915.3|1403
1651159800000|2022-04-28 15:30:00|1923.3|1920.3|1927.2|1924.2|1931.2|1928.2|1922.3|1919.3|1110
1651160100000|2022-04-28 15:35:00|1928.2|1925.2|1922.3|1919.3|1929.2|1926.2|1922.3|1919.3|947
1651160400000|2022-04-28 15:40:00|1922.8|1919.8|1926.3|1923.3|1926.8|1923.8|1922.3|1919.3|482
1651160700000|2022-04-28 15:45:00|1927.3|1924.3|1927.2|1924.2|1928.2|1925.2|1925.3|1922.3|409
1651161000000|2022-04-28 15:50:00|1928.2|1925.2|1923.3|1920.3|1928.2|1925.2|1922.3|1919.3|811
1651161300000|2022-04-28 15:55:00|1924.3|1921.3|1922.8|1919.8|1925.7|1922.7|1922.3|1919.3|428
1651161600000|2022-04-28 16:00:00|1923.2|1920.2|1924.7|1921.7|1925.2|1922.2|1921.3|1918.3|674
1651161900000|2022-04-28 16:05:00|1925.2|1922.2|1927.2|1924.2|1927.2|1924.2|1925.2|1922.2|340
1651162200000|2022-04-28 16:10:00|1927.3|1924.3|1927.2|1924.2|1929.2|1926.2|1927.2|1924.2|281
1651162500000|2022-04-28 16:15:00|1927.3|1924.3|1926.2|1923.2|1928.2|1925.2|1926.2|1923.2|659
1651162800000|2022-04-28 16:20:00|1925.3|1922.3|1922.3|1919.3|1925.3|1922.3|1922.3|1919.3|645
1651163100000|2022-04-28 16:25:00|1922.7|1919.7|1925.3|1922.3|1926.2|1923.2|1921.3|1918.3|481
1651163400000|2022-04-28 16:30:00|1925.2|1922.2|1925.2|1922.2|1926.3|1923.3|1924.2|1921.2|347
1651163700000|2022-04-28 16:35:00|1926.2|1923.2|1925.2|1922.2|1927.2|1924.2|1925.2|1922.2|326
1651164000000|2022-04-28 16:40:00|1926.2|1923.2|1925.2|1922.2|1927.2|1924.2|1925.2|1922.2|157
1651164300000|2022-04-28 16:45:00|1925.3|1922.3|1924.3|1921.3|1925.3|1922.3|1923.3|1920.3|692
1651164600000|2022-04-28 16:50:00|1925.2|1922.2|1923.3|1920.3|1929.2|1926.2|1923.2|1920.2|1881
1651164900000|2022-04-28 16:55:00|1923.2|1920.2|1922.2|1919.2|1925.2|1922.2|1922.2|1919.2|1091
1651217400000|2022-04-29 07:30:00|1925.2|1922.2|1921.3|1918.3|1929.2|1926.2|1921.3|1918.3|600
1651217700000|2022-04-29 07:35:00|1921.8|1918.8|1930.2|1927.2|1931.3|1928.3|1921.3|1918.3|613
1651218000000|2022-04-29 07:40:00|1931.2|1928.2|1930.2|1927.2|1932.2|1929.2|1928.3|1925.3|238
1651218300000|2022-04-29 07:45:00|1930.7|1927.7|1936.2|1933.2|1938.7|1935.7|1930.2|1927.2|491
1651218600000|2022-04-29 07:50:00|1936.7|1933.7|1938.2|1935.2|1939.2|1936.2|1935.7|1932.7|120
1651218900000|2022-04-29 07:55:00|1937.7|1934.7|1937.2|1934.2|1937.7|1934.7|1936.2|1933.2|51
1651219200000|2022-04-29 08:00:00|1936.7|1933.7|1936.3|1933.3|1937.2|1934.2|1934.7|1931.7|1015
1651219500000|2022-04-29 08:05:00|1934.3|1931.3|1935.3|1932.3|1935.3|1932.3|1932.3|1929.3|93
1651219800000|2022-04-29 08:10:00|1934.3|1931.3|1929.8|1926.8|1934.3|1931.3|1929.3|1926.3|285
1651220100000|2022-04-29 08:15:00|1930.3|1927.3|1931.3|1928.3|1931.3|1928.3|1929.3|1926.3|33
1651220400000|2022-04-29 08:20:00|||||||||109
1651220700000|2022-04-29 08:25:00|1930.3|1927.3|1929.3|1926.3|1930.3|1927.3|1928.3|1925.3|176
1651221000000|2022-04-29 08:30:00|1930.3|1927.3|1931.4|1928.4|1931.4|1928.4|1929.3|1926.3|98
1651221300000|2022-04-29 08:35:00|1932.3|1929.3|1931.4|1928.4|1934.3|1931.3|1930.3|1927.3|158
1651221600000|2022-04-29 08:40:00|1931.3|1928.3|1933.3|1930.3|1933.4|1930.4|1930.4|1927.4|114
1651221900000|2022-04-29 08:45:00|1932.4|1929.4|1932.4|1929.4|1933.4|1930.4|1930.4|1927.4|60
1651222200000|2022-04-29 08:50:00|1932.3|1929.3|1931.4|1928.4|1932.4|1929.4|1929.4|1926.4|50
1651222500000|2022-04-29 08:55:00|1931.3|1928.3|1931.4|1928.4|1931.4|1928.4|1929.4|1926.4|48
1651222800000|2022-04-29 09:00:00|1930.4|1927.4|1931.4|1928.4|1931.4|1928.4|1930.4|1927.4|29
1651223100000|2022-04-29 09:05:00|1930.4|1927.4|1931.3|1928.3|1933.4|1930.4|1929.4|1926.4|188
1651223400000|2022-04-29 09:10:00|1930.4|1927.4|1932.3|1929.3|1934.3|1931.3|1930.4|1927.4|195
1651223700000|2022-04-29 09:15:00|1931.4|1928.4|1934.4|1931.4|1934.9|1931.9|1931.4|1928.4|59
1651224000000|2022-04-29 09:20:00|1934.3|1931.3|1933.4|1930.4|1936.3|1933.3|1933.4|1930.4|57
1651224300000|2022-04-29 09:25:00|1933.3|1930.3|1933.3|1930.3|1934.4|1931.4|1933.3|1930.3|52
1651224600000|2022-04-29 09:30:00|1933.4|1930.4|1934.3|1931.3|1935.3|1932.3|1933.3|1930.3|54
1651224900000|2022-04-29 09:35:00|1933.3|1930.3|1931.3|1928.3|1933.3|1930.3|1931.3|1928.3|45
1651225200000|2022-04-29 09:40:00|1932.3|1929.3|1933.3|1930.3|1933.3|1930.3|1932.3|1929.3|24
1651225500000|2022-04-29 09:45:00|1933.8|1930.8|1933.3|1930.3|1933.8|1930.8|1933.3|1930.3|18
1651225800000|2022-04-29 09:50:00|1933.4|1930.4|1934.3|1931.3|1935.3|1932.3|1933.3|1930.3|92
1651226100000|2022-04-29 09:55:00|1933.3|1930.3|1932.3|1929.3|1933.3|1930.3|1931.3|1928.3|128
1651226400000|2022-04-29 10:00:00|1933.3|1930.3|1933.3|1930.3|1933.3|1930.3|1932.3|1929.3|64
1651226700000|2022-04-29 10:05:00|||||||||17
1651227000000|2022-04-29 10:10:00|||||||||11
1651227300000|2022-04-29 10:15:00|1932.3|1929.3|1932.4|1929.4|1932.4|1929.4|1932.3|1929.3|33
1651227600000|2022-04-29 10:20:00|1933.3|1930.3|1934.3|1931.3|1934.3|1931.3|1932.9|1929.9|44
1651227900000|2022-04-29 10:25:00|1934.4|1931.4|1935.3|1932.3|1935.3|1932.3|1934.4|1931.4|53
1651228200000|2022-04-29 10:30:00|1934.4|1931.4|1937.3|1934.3|1938.3|1935.3|1934.3|1931.3|265
1651228500000|2022-04-29 10:35:00|1936.3|1933.3|1935.3|1932.3|1936.3|1933.3|1935.3|1932.3|57
1651228800000|2022-04-29 10:40:00|1934.3|1931.3|1936.3|1933.3|1936.3|1933.3|1934.3|1931.3|69
1651229100000|2022-04-29 10:45:00|1935.3|1932.3|1937.3|1934.3|1937.3|1934.3|1935.3|1932.3|93
1651229400000|2022-04-29 10:50:00|1936.3|1933.3|1936.3|1933.3|1936.3|1933.3|1935.3|1932.3|84
1651229700000|2022-04-29 10:55:00|1935.3|1932.3|1933.3|1930.3|1936.3|1933.3|1932.3|1929.3|148
1651230000000|2022-04-29 11:00:00|1932.3|1929.3|1931.3|1928.3|1932.8|1929.8|1931.3|1928.3|45
1651230300000|2022-04-29 11:05:00|1930.4|1927.4|1933.8|1930.8|1934.3|1931.3|1929.3|1926.3|391
1651230600000|2022-04-29 11:10:00|1934.3|1931.3|1933.3|1930.3|1934.3|1931.3|1933.3|1930.3|85
1651230900000|2022-04-29 11:15:00|1932.8|1929.8|1931.3|1928.3|1932.8|1929.8|1929.3|1926.3|147
1651231200000|2022-04-29 11:20:00|1930.9|1927.9|1929.4|1926.4|1930.9|1927.9|1929.3|1926.3|123
1651231500000|2022-04-29 11:25:00|1929.3|1926.3|1929.3|1926.3|1930.3|1927.3|1928.4|1925.4|159
1651231800000|2022-04-29 11:30:00|1928.4|1925.4|1926.3|1923.3|1928.4|1925.4|1926.3|1923.3|193
1651232100000|2022-04-29 11:35:00|1928.3|1925.3|1928.3|1925.3|1929.3|1926.3|1927.4|1924.4|188
1651232400000|2022-04-29 11:40:00|1928.4|1925.4|1928.3|1925.3|1929.3|1926.3|1928.3|1925.3|127
1651232700000|2022-04-29 11:45:00|1928.4|1925.4|1928.4|1925.4|1928.4|1925.4|1928.3|1925.3|21
1651233000000|2022-04-29 11:50:00|1927.4|1924.4|1927.3|1924.3|1927.4|1924.4|1925.4|1922.4|81
1651233300000|2022-04-29 11:55:00|1926.4|1923.4|1926.4|1923.4|1927.4|1924.4|1925.4|1922.4|418
1651233600000|2022-04-29 12:00:00|1927.3|1924.3|1923.3|1920.3|1927.3|1924.3|1920.4|1917.4|490
1651233900000|2022-04-29 12:05:00|1923.4|1920.4|1918.4|1915.4|1923.9|1920.9|1917.4|1914.4|486
1651234200000|2022-04-29 12:10:00|1917.5|1914.5|1920.9|1917.9|1921.4|1918.4|1917.5|1914.5|479
1651234500000|2022-04-29 12:15:00|1920.4|1917.4|1917.4|1914.4|1921.4|1918.4|1915.5|1912.5|510
1651234800000|2022-04-29 12:20:00|1917|1914|1916.4|1913.4|1919.4|1916.4|1916.4|1913.4|447
1651235100000|2022-04-29 12:25:00|1915.5|1912.5|1915.4|1912.4|1918.4|1915.4|1915.4|1912.4|182
1651235400000|2022-04-29 12:30:00|1915.5|1912.5|1916.4|1913.4|1916.5|1913.5|1915.4|1912.4|570
1651235700000|2022-04-29 12:35:00|1917.4|1914.4|1915.4|1912.4|1919.4|1916.4|1913.5|1910.5|341
1651236000000|2022-04-29 12:40:00|1915.9|1912.9|1920.4|1917.4|1920.9|1917.9|1915.9|1912.9|169
1651236300000|2022-04-29 12:45:00|1921.4|1918.4|1921.4|1918.4|1921.4|1918.4|1920.4|1917.4|361
1651236600000|2022-04-29 12:50:00|1920.5|1917.5|1920.4|1917.4|1921.4|1918.4|1919.4|1916.4|267
1651236900000|2022-04-29 12:55:00|1921.4|1918.4|1920.4|1917.4|1921.4|1918.4|1920.4|1917.4|258
1651237200000|2022-04-29 13:00:00|1919.4|1916.4|1919.4|1916.4|1920.4|1917.4|1919.4|1916.4|257
1651237500000|2022-04-29 13:05:00|1920.4|1917.4|1925.4|1922.4|1925.4|1922.4|1919.4|1916.4|361
1651237800000|2022-04-29 13:10:00|1924.4|1921.4|1923.4|1920.4|1926.4|1923.4|1923.4|1920.4|196
1651238100000|2022-04-29 13:15:00|1922.4|1919.4|1925.4|1922.4|1925.4|1922.4|1922.4|1919.4|189
1651238400000|2022-04-29 13:20:00|1924.4|1921.4|1927.4|1924.4|1927.4|1924.4|1924.4|1921.4|98
1651238700000|2022-04-29 13:25:00|1926.4|1923.4|1928.9|1925.9|1929.4|1926.4|1924.4|1921.4|588
1651239000000|2022-04-29 13:30:00|1929.4|1926.4|1931.4|1928.4|1932.4|1929.4|1928.4|1925.4|485
1651239300000|2022-04-29 13:35:00|1932.4|1929.4|1933.4|1930.4|1933.4|1930.4|1932.4|1929.4|348
1651239600000|2022-04-29 13:40:00|1934.4|1931.4|1930.4|1927.4|1934.4|1931.4|1929.4|1926.4|186
1651239900000|2022-04-29 13:45:00|1929.4|1926.4|1932.4|1929.4|1932.4|1929.4|1929.4|1926.4|216
1651240200000|2022-04-29 13:50:00|1932.9|1929.9|1933.4|1930.4|1933.4|1930.4|1931.4|1928.4|94
1651240500000|2022-04-29 13:55:00|1933.9|1930.9|1931.9|1928.9|1933.9|1930.9|1930.4|1927.4|202
1651240800000|2022-04-29 14:00:00|1931.4|1928.4|1935.4|1932.4|1935.4|1932.4|1931.4|1928.4|308
1651241100000|2022-04-29 14:05:00|1934.4|1931.4|1935.4|1932.4|1936.4|1933.4|1934.4|1931.4|209
1651241400000|2022-04-29 14:10:00|1936.4|1933.4|1933.4|1930.4|1936.4|1933.4|1932.4|1929.4|423
1651241700000|2022-04-29 14:15:00|1932.5|1929.5|1930.4|1927.4|1932.5|1929.5|1930.4|1927.4|226
1651242000000|2022-04-29 14:20:00|1930.5|1927.5|1937.4|1934.4|1937.4|1934.4|1930.5|1927.5|569
1651242300000|2022-04-29 14:25:00|1938.3|1935.3|1939.4|1936.4|1940.4|1937.4|1937.4|1934.4|492
1651242600000|2022-04-29 14:30:00|1940.3|1937.3|1939.4|1936.4|1941.3|1938.3|1939.4|1936.4|429
1651242900000|2022-04-29 14:35:00|1940.3|1937.3|1940.4|1937.4|1941.4|1938.4|1940.3|1937.3|160
1651243200000|2022-04-29 14:40:00|1939.4|1936.4|1939.4|1936.4|1940.4|1937.4|1938.4|1935.4|388
1651243500000|2022-04-29 14:45:00|||||||||132
1651243800000|2022-04-29 14:50:00|1940.4|1937.4|1939.4|1936.4|1940.4|1937.4|1939.4|1936.4|300
1651244100000|2022-04-29 14:55:00|1938.4|1935.4|1936.4|1933.4|1939.4|1936.4|1936.4|1933.4|396
1651244400000|2022-04-29 15:00:00|1935.4|1932.4|1936.4|1933.4|1936.4|1933.4|1934.4|1931.4|559
1651244700000|2022-04-29 15:05:00|1936.5|1933.5|1932.5|1929.5|1936.5|1933.5|1931.5|1928.5|308
1651245000000|2022-04-29 15:10:00|1933.5|1930.5|1933.5|1930.5|1934.5|1931.5|1932.5|1929.5|241
1651245300000|2022-04-29 15:15:00|1933.4|1930.4|1928.5|1925.5|1934.5|1931.5|1928.5|1925.5|629
1651245600000|2022-04-29 15:20:00|1929.5|1926.5|1927.6|1924.6|1929.5|1926.5|1926.5|1923.5|294
1651245900000|2022-04-29 15:25:00|1927.5|1924.5|1925.6|1922.6|1927.5|1924.5|1923.6|1920.6|353
1651246200000|2022-04-29 15:30:00|1926.6|1923.6|1926.6|1923.6|1927.5|1924.5|1924.6|1921.6|226
1651246500000|2022-04-29 15:35:00|||||||||58
1651246800000|2022-04-29 15:40:00|1927.5|1924.5|1922.6|1919.6|1927.6|1924.6|1922.6|1919.6|317
1651247100000|2022-04-29 15:45:00|1921.6|1918.6|1924.6|1921.6|1925.6|1922.6|1921.6|1918.6|373
1651247400000|2022-04-29 15:50:00|1925.6|1922.6|1922.6|1919.6|1925.6|1922.6|1922.5|1919.5|151
1651247700000|2022-04-29 15:55:00|1923.5|1920.5|1924.6|1921.6|1925.6|1922.6|1922.6|1919.6|178
1651248000000|2022-04-29 16:00:00|1925.5|1922.5|1924.6|1921.6|1925.6|1922.6|1923.6|1920.6|187
1651248300000|2022-04-29 16:05:00|1923.7|1920.7|1924.7|1921.7|1924.7|1921.7|1922.7|1919.7|249
1651248600000|2022-04-29 16:10:00|1923.7|1920.7|1924.7|1921.7|1925.7|1922.7|1923.7|1920.7|302
1651248900000|2022-04-29 16:15:00|1924.6|1921.6|1924.7|1921.7|1925.2|1922.2|1923.7|1920.7|172
1651249200000|2022-04-29 16:20:00|1924.6|1921.6|1922.7|1919.7|1924.6|1921.6|1922.6|1919.6|261
1651249500000|2022-04-29 16:25:00|1922.6|1919.6|1922.7|1919.7|1922.7|1919.7|1921.7|1918.7|90
1651249800000|2022-04-29 16:30:00|1921.7|1918.7|1919.7|1916.7|1921.7|1918.7|1919.7|1916.7|393
1651250100000|2022-04-29 16:35:00|1918.7|1915.7|1919.6|1916.6|1919.7|1916.7|1918.7|1915.7|256
1651250400000|2022-04-29 16:40:00|1919.7|1916.7|1921.7|1918.7|1921.7|1918.7|1918.7|1915.7|433
1651250700000|2022-04-29 16:45:00|1920.7|1917.7|1919.6|1916.6|1921.7|1918.7|1917.7|1914.7|531
1651251000000|2022-04-29 16:50:00|1918.7|1915.7|1916.6|1913.6|1920.6|1917.6|1916.6|1913.6|2440
1651251300000|2022-04-29 16:55:00|1917.5|1914.5|1917.2|1914.2|1917.7|1914.7|1915.7|1912.7|1207
1651491000000|2022-05-02 11:30:00|1909.7|1904.7|1897.8|1894.8|1912.1|1909.1|1897.3|1894.3|1702
1651491300000|2022-05-02 11:35:00|1898.3|1895.3|1895.3|1892.3|1899.3|1896.3|1892.3|1889.3|1062
1651491600000|2022-05-02 11:40:00|1894.9|1891.9|1893.3|1890.3|1894.9|1891.9|1891.3|1888.3|587
1651491900000|2022-05-02 11:45:00|1892.8|1889.8|1891.4|1888.4|1893.3|1890.3|1890.4|1887.4|236
1651492200000|2022-05-02 11:50:00|1891.3|1888.3|1887.4|1884.4|1892.3|1889.3|1886.3|1883.3|690
1651492500000|2022-05-02 11:55:00|1886.4|1883.4|1886.4|1883.4|1887.4|1884.4|1885.4|1882.4|1292
1651492800000|2022-05-02 12:00:00|1885.5|1882.5|1879.5|1876.5|1886.4|1883.4|1879.5|1876.5|1416
1651493100000|2022-05-02 12:05:00|1879.4|1876.4|1881.5|1878.5|1882.4|1879.4|1878.5|1875.5|812
1651493400000|2022-05-02 12:10:00|1880.9|1877.9|1886.4|1883.4|1886.4|1883.4|1879.5|1876.5|774
1651493700000|2022-05-02 12:15:00|1886.5|1883.5|1886.4|1883.4|1887.5|1884.5|1885.4|1882.4|473
1651494000000|2022-05-02 12:20:00|1887.3|1884.3|1885.4|1882.4|1887.4|1884.4|1884.4|1881.4|475
1651494300000|2022-05-02 12:25:00|1885.3|1882.3|1887.3|1884.3|1887.4|1884.4|1885.3|1882.3|223
1651494600000|2022-05-02 12:30:00|1886.4|1883.4|1887.4|1884.4|1889.3|1886.3|1886.4|1883.4|388
1651494900000|2022-05-02 12:35:00|1887.3|1884.3|1887.3|1884.3|1888.4|1885.4|1887.3|1884.3|79
1651495200000|2022-05-02 12:40:00|1886.4|1883.4|1885.3|1882.3|1887.3|1884.3|1884.4|1881.4|164
1651495500000|2022-05-02 12:45:00|1885.4|1882.4|1884.4|1881.4|1885.4|1882.4|1884.3|1881.3|212
1651495800000|2022-05-02 12:50:00|1884.3|1881.3|1883.3|1880.3|1884.4|1881.4|1882.4|1879.4|260
1651496100000|2022-05-02 12:55:00|1882.9|1879.9|1882.4|1879.4|1883.3|1880.3|1882.4|1879.4|100
1651496400000|2022-05-02 13:00:00|1883.3|1880.3|1879.4|1876.4|1883.4|1880.4|1879.4|1876.4|81
1651496700000|2022-05-02 13:05:00|1880.4|1877.4|1883.2|1880.2|1883.2|1880.2|1880.4|1877.4|1474
1651497000000|2022-05-02 13:10:00|1883.3|1880.3|1884.3|1881.3|1886.2|1883.2|1882.3|1879.3|547
1651497300000|2022-05-02 13:15:00|1885.2|1882.2|1885.3|1882.3|1887.2|1884.2|1885.2|1882.2|275
1651497600000|2022-05-02 13:20:00|1885.7|1882.7|1887.2|1884.2|1887.3|1884.3|1885.3|1882.3|150
1651497900000|2022-05-02 13:25:00|1887.3|1884.3|1885.4|1882.4|1887.4|1884.4|1885.4|1882.4|187
1651498200000|2022-05-02 13:30:00|1885.8|1882.8|1886.3|1883.3|1886.3|1883.3|1884.3|1881.3|347
1651498500000|2022-05-02 13:35:00|1885.3|1882.3|1884.3|1881.3|1886.3|1883.3|1884.3|1881.3|342
1651498800000|2022-05-02 13:40:00|1883.8|1880.8|1884.3|1881.3|1885.3|1882.3|1882.3|1879.3|174
1651499100000|2022-05-02 13:45:00|1884.2|1881.2|1884.3|1881.3|1885.3|1882.3|1883.3|1880.3|79
1651499400000|2022-05-02 13:50:00|1883.4|1880.4|1884.3|1881.3|1884.3|1881.3|1882.3|1879.3|299
1651499700000|2022-05-02 13:55:00|1884.4|1881.4|1889.3|1886.3|1890.3|1887.3|1884.4|1881.4|259
1651500000000|2022-05-02 14:00:00|1888.4|1885.4|1884.4|1881.4|1888.4|1885.4|1883.8|1880.8|236
1651500300000|2022-05-02 14:05:00|1884.3|1881.3|1881.4|1878.4|1886.3|1883.3|1880.5|1877.5|521
1651500600000|2022-05-02 14:10:00|1880.5|1877.5|1878.4|1875.4|1881.4|1878.4|1878.4|1875.4|714
1651500900000|2022-05-02 14:15:00|1877.4|1874.4|1881.5|1878.5|1881.5|1878.5|1874.4|1871.4|1394
1651501200000|2022-05-02 14:20:00|1882.4|1879.4|1879.5|1876.5|1882.8|1879.8|1879.5|1876.5|384
1651501500000|2022-05-02 14:25:00|1880.5|1877.5|1878.5|1875.5|1881.4|1878.4|1878.5|1875.5|130
1651501800000|2022-05-02 14:30:00|1879.4|1876.4|1874.5|1871.5|1879.5|1876.5|1873.5|1870.5|1295
1651502100000|2022-05-02 14:35:00|1874.4|1871.4|1873.5|1870.5|1878.4|1875.4|1873.4|1870.4|1300
1651502400000|2022-05-02 14:40:00|1874.5|1871.5|1873.5|1870.5|1875.5|1872.5|1872.5|1869.5|402
1651502700000|2022-05-02 14:45:00|1874.4|1871.4|1873.5|1870.5|1874.5|1871.5|1873.5|1870.5|325
1651503000000|2022-05-02 14:50:00|1873.4|1870.4|1873.4|1870.4|1875.4|1872.4|1873.4|1870.4|125
1651503300000|2022-05-02 14:55:00|1874.4|1871.4|1878.4|1875.4|1878.4|1875.4|1874.4|1871.4|376
1651503600000|2022-05-02 15:00:00|1878.3|1875.3|1878|1875|1880.5|1877.5|1877.4|1874.4|437
1651503900000|2022-05-02 15:05:00|1878.4|1875.4|1879.5|1876.5|1880.4|1877.4|1877.4|1874.4|128
1651504200000|2022-05-02 15:10:00|1879.4|1876.4|1881.5|1878.5|1881.5|1878.5|1878.5|1875.5|192
1651504500000|2022-05-02 15:15:00|1880.6|1877.6|1879.5|1876.5|1880.6|1877.6|1879.5|1876.5|146
1651504800000|2022-05-02 15:20:00|1879.4|1876.4|1879.5|1876.5|1881.5|1878.5|1878.5|1875.5|239
1651505100000|2022-05-02 15:25:00|1878.5|1875.5|1875.5|1872.5|1878.5|1875.5|1873.5|1870.5|951
1651505400000|2022-05-02 15:30:00|1875|1872|1872.5|1869.5|1875.5|1872.5|1872|1869|663
1651505700000|2022-05-02 15:35:00|1873|1870|1880.5|1877.5|1881.5|1878.5|1872.5|1869.5|713
1651506000000|2022-05-02 15:40:00|1881|1878|1879.5|1876.5|1881|1878|1879.5|1876.5|270
1651506300000|2022-05-02 15:45:00|1878.6|1875.6|1879.5|1876.5|1880.5|1877.5|1878.5|1875.5|557
1651506600000|2022-05-02 15:50:00|1879.1|1876.1|1883.5|1880.5|1883.5|1880.5|1877.6|1874.6|382
1651506900000|2022-05-02 15:55:00|1884.5|1881.5|1881.5|1878.5|1885.9|1882.9|1881.5|1878.5|383
1651507200000|2022-05-02 16:00:00|1882|1879|1881.5|1878.5|1883.5|1880.5|1881.4|1878.4|329
1651507500000|2022-05-02 16:05:00|1882.4|1879.4|1879.6|1876.6|1882.5|1879.5|1878.6|1875.6|317
1651507800000|2022-05-02 16:10:00|1879.5|1876.5|1880.1|1877.1|1880.6|1877.6|1878.1|1875.1|319
1651508100000|2022-05-02 16:15:00|1880.5|1877.5|1883.5|1880.5|1883.5|1880.5|1880.5|1877.5|266
1651508400000|2022-05-02 16:20:00|1882.5|1879.5|1883|1880|1883|1880|1880.5|1877.5|221
1651508700000|2022-05-02 16:25:00|1882.6|1879.6|1882.5|1879.5|1883.5|1880.5|1881.5|1878.5|252
1651509000000|2022-05-02 16:30:00|1883.5|1880.5|1884.5|1881.5|1884.5|1881.5|1882.6|1879.6|171
1651509300000|2022-05-02 16:35:00|1883.5|1880.5|1882.5|1879.5|1883.5|1880.5|1881.5|1878.5|245
1651509600000|2022-05-02 16:40:00|1882.6|1879.6|1886.5|1883.5|1887.4|1884.4|1882.5|1879.5|345
1651509900000|2022-05-02 16:45:00|1887.4|1884.4|1886.5|1883.5|1887.5|1884.5|1885.4|1882.4|454
1651510200000|2022-05-02 16:50:00|1887.4|1884.4|1889.4|1886.4|1889.5|1886.5|1885.4|1882.4|2416
1651510500000|2022-05-02 16:55:00|1889.5|1886.5|1885.3|1882.3|1892.3|1889.3|1885.3|1882.3|929
1651563000000|2022-05-03 07:30:00|1889.5|1886.5|1890.5|1887.5|1893.5|1890.5|1885.5|1882.5|391
1651563300000|2022-05-03 07:35:00|1891.5|1888.5|1892.5|1889.5|1892.5|1889.5|1889.5|1886.5|119
1651563600000|2022-05-03 07:40:00|1892.6|1889.6|1891.6|1888.6|1892.6|1889.6|1891.5|1888.5|167
1651563900000|2022-05-03 07:45:00|1891.5|1888.5|1891.6|1888.6|1892.6|1889.6|1888.6|1885.6|287
1651564200000|2022-05-03 07:50:00|1892.1|1889.1|1892.6|1889.6|1892.6|1889.6|1892.1|1889.1|100
1651564500000|2022-05-03 07:55:00|1892.7|1889.7|1892.5|1889.5|1892.7|1889.7|1890.6|1887.6|52
1651564800000|2022-05-03 08:00:00|1892.6|1889.6|1891.6|1888.6|1892.6|1889.6|1890.6|1887.6|70
1651565100000|2022-05-03 08:05:00|1890.6|1887.6|1890.6|1887.6|1891.6|1888.6|1890.6|1887.6|57
1651565400000|2022-05-03 08:10:00|1890.7|1887.7|1891.6|1888.6|1892.6|1889.6|1890.6|1887.6|135
1651565700000|2022-05-03 08:15:00|1891.1|1888.1|1891.6|1888.6|1891.7|1888.7|1891.1|1888.1|21
1651566000000|2022-05-03 08:20:00|1890.6|1887.6|1886.6|1883.6|1892.6|1889.6|1885.7|1882.7|259
1651566300000|2022-05-03 08:25:00|1885.7|1882.7|1883.6|1880.6|1885.7|1882.7|1881.6|1878.6|297
1651566600000|2022-05-03 08:30:00|1884.6|1881.6|1884.1|1881.1|1885.7|1882.7|1883.6|1880.6|100
1651566900000|2022-05-03 08:35:00|1883.7|1880.7|1884.7|1881.7|1884.7|1881.7|1882.7|1879.7|46
1651567200000|2022-05-03 08:40:00|1884.6|1881.6|1882.7|1879.7|1884.7|1881.7|1882.7|1879.7|25
1651567500000|2022-05-03 08:45:00|1881.8|1878.8|1882.6|1879.6|1882.6|1879.6|1881.1|1878.1|92
1651567800000|2022-05-03 08:50:00|1882.7|1879.7|1883.6|1880.6|1883.6|1880.6|1882.6|1879.6|74
1651568100000|2022-05-03 08:55:00|1882.6|1879.6|1882.6|1879.6|1883.6|1880.6|1881.6|1878.6|157
1651568400000|2022-05-03 09:00:00|1883.6|1880.6|1882.6|1879.6|1883.6|1880.6|1882.6|1879.6|61
1651568700000|2022-05-03 09:05:00|||||||||155
1651569000000|2022-05-03 09:10:00|1883|1880|1879.6|1876.6|1883.1|1880.1|1879.6|1876.6|165
1651569300000|2022-05-03 09:15:00|1879.7|1876.7|1881.7|1878.7|1882.6|1879.6|1879.7|1876.7|104
1651569600000|2022-05-03 09:20:00|1881.6|1878.6|1882.6|1879.6|1883.6|1880.6|1881.6|1878.6|47
1651569900000|2022-05-03 09:25:00|1880.7|1877.7|1880.7|1877.7|1880.7|1877.7|1879.7|1876.7|244
1651570200000|2022-05-03 09:30:00|1880.6|1877.6|1880.6|1877.6|1881.6|1878.6|1879.7|1876.7|198
1651570500000|2022-05-03 09:35:00|1880.7|1877.7|1882.6|1879.6|1882.7|1879.7|1880.7|1877.7|78
1651570800000|2022-05-03 09:40:00|1883.6|1880.6|1881.6|1878.6|1883.6|1880.6|1881.6|1878.6|261
1651571100000|2022-05-03 09:45:00|1881.2|1878.2|1881.7|1878.7|1881.7|1878.7|1880.7|1877.7|291
1651571400000|2022-05-03 09:50:00|1883.7|1880.7|1882.6|1879.6|1884.6|1881.6|1881.7|1878.7|211
1651571700000|2022-05-03 09:55:00|1882.2|1879.2|1882.7|1879.7|1882.7|1879.7|1882.2|1879.2|7
1651572000000|2022-05-03 10:00:00|1883.6|1880.6|1882.7|1879.7|1883.6|1880.6|1881.7|1878.7|128
1651572300000|2022-05-03 10:05:00|1883.6|1880.6|1882.7|1879.7|1883.7|1880.7|1881.8|1878.8|34
1651572600000|2022-05-03 10:10:00|1885.3|1882.3|1882.7|1879.7|1886.2|1883.2|1881.7|1878.7|661
1651572900000|2022-05-03 10:15:00|1882.8|1879.8|1882.7|1879.7|1883.7|1880.7|1882.7|1879.7|19
1651573200000|2022-05-03 10:20:00|1881.8|1878.8|1881.7|1878.7|1882.7|1879.7|1881.7|1878.7|24
1651573500000|2022-05-03 10:25:00|1881.8|1878.8|1882.7|1879.7|1883.7|1880.7|1881.8|1878.8|40
1651573800000|2022-05-03 10:30:00|1881.8|1878.8|1882.7|1879.7|1882.7|1879.7|1880.7|1877.7|61
1651574100000|2022-05-03 10:35:00|1882.6|1879.6|1880.7|1877.7|1882.6|1879.6|1880.6|1877.6|95
1651574400000|2022-05-03 10:40:00|1879.8|1876.8|1880.7|1877.7|1881.1|1878.1|1879.7|1876.7|154
1651574700000|2022-05-03 10:45:00|1881.7|1878.7|1882.6|1879.6|1882.6|1879.6|1881.6|1878.6|63
1651575000000|2022-05-03 10:50:00|1883.6|1880.6|1882.7|1879.7|1883.6|1880.6|1882.6|1879.6|93
1651575300000|2022-05-03 10:55:00|1882.8|1879.8|1882.7|1879.7|1883.7|1880.7|1881.7|1878.7|221
1651575600000|2022-05-03 11:00:00|1883.7|1880.7|1881.7|1878.7|1883.7|1880.7|1881.7|1878.7|67
1651575900000|2022-05-03 11:05:00|1880.7|1877.7|1878.7|1875.7|1880.7|1877.7|1877.3|1874.3|333
1651576200000|2022-05-03 11:10:00|1877.8|1874.8|1880.8|1877.8|1880.8|1877.8|1877.8|1874.8|44
1651576500000|2022-05-03 11:15:00|1879.8|1876.8|1878.7|1875.7|1879.8|1876.8|1878.3|1875.3|50
1651576800000|2022-05-03 11:20:00|1878.8|1875.8|1875.7|1872.7|1878.8|1875.8|1874.8|1871.8|320
1651577100000|2022-05-03 11:25:00|1875.3|1872.3|1876.7|1873.7|1877.6|1874.6|1874.8|1871.8|95
1651577400000|2022-05-03 11:30:00|1877.6|1874.6|1877.2|1874.2|1877.6|1874.6|1876.7|1873.7|35
1651577700000|2022-05-03 11:35:00|1877.6|1874.6|1881.2|1878.2|1881.6|1878.6|1876.7|1873.7|115
1651578000000|2022-05-03 11:40:00|1880.7|1877.7|1882.7|1879.7|1882.7|1879.7|1879.7|1876.7|209
1651578300000|2022-05-03 11:45:00|1882.2|1879.2|1883.7|1880.7|1885.7|1882.7|1882.1|1879.1|173
1651578600000|2022-05-03 11:50:00|1883.6|1880.6|1882.6|1879.6|1883.7|1880.7|1882.6|1879.6|59
1651578900000|2022-05-03 11:55:00|1882.7|1879.7|1881.7|1878.7|1883.1|1880.1|1881.7|1878.7|37
1651579200000|2022-05-03 12:00:00|1880.7|1877.7|1881.7|1878.7|1881.7|1878.7|1878.8|1875.8|295
1651579500000|2022-05-03 12:05:00|1880.7|1877.7|1882.7|1879.7|1882.8|1879.8|1879.3|1876.3|133
1651579800000|2022-05-03 12:10:00|1881.8|1878.8|1878.7|1875.7|1881.8|1878.8|1876.7|1873.7|511
1651580100000|2022-05-03 12:15:00|1878.3|1875.3|1881.7|1878.7|1881.7|1878.7|1878.3|1875.3|178
1651580400000|2022-05-03 12:20:00|1880.7|1877.7|1880.7|1877.7|1882.6|1879.6|1880.7|1877.7|197
1651580700000|2022-05-03 12:25:00|1879.7|1876.7|1878.7|1875.7|1879.8|1876.8|1877.8|1874.8|160
1651581000000|2022-05-03 12:30:00|1877.8|1874.8|1875.8|1872.8|1879.7|1876.7|1875.8|1872.8|313
1651581300000|2022-05-03 12:35:00|1875.7|1872.7|1878.7|1875.7|1878.7|1875.7|1874.3|1871.3|276
1651581600000|2022-05-03 12:40:00|1878.8|1875.8|1881.3|1878.3|1881.7|1878.7|1878.8|1875.8|344
1651581900000|2022-05-03 12:45:00|1880.8|1877.8|1883.7|1880.7|1883.7|1880.7|1880.7|1877.7|293
1651582200000|2022-05-03 12:50:00|1883.8|1880.8|1880.8|1877.8|1885.7|1882.7|1879.7|1876.7|546
1651582500000|2022-05-03 12:55:00|1879.8|1876.8|1877.8|1874.8|1879.8|1876.8|1876.8|1873.8|289
1651582800000|2022-05-03 13:00:00|1876.8|1873.8|1879.8|1876.8|1879.8|1876.8|1876.8|1873.8|280
1651583100000|2022-05-03 13:05:00|1878.8|1875.8|1877.8|1874.8|1878.8|1875.8|1876.8|1873.8|101
1651583400000|2022-05-03 13:10:00|1877.7|1874.7|1872.8|1869.8|1877.7|1874.7|1871.8|1868.8|1105
1651583700000|2022-05-03 13:15:00|1872|1869|1872.8|1869.8|1872.8|1869.8|1870.8|1867.8|484
1651584000000|2022-05-03 13:20:00|1872.7|1869.7|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|135
1651584300000|2022-05-03 13:25:00|1872.8|1869.8|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|362
1651584600000|2022-05-03 13:30:00|1871|1868|1869.8|1866.8|1871|1868|1869.8|1866.8|782
1651584900000|2022-05-03 13:35:00|1868.8|1865.8|1873.8|1870.8|1874.8|1871.8|1868.8|1865.8|998
1651585200000|2022-05-03 13:40:00|1874.7|1871.7|1875.8|1872.8|1875.8|1872.8|1873.8|1870.8|272
1651585500000|2022-05-03 13:45:00|1875|1872|1875.8|1872.8|1875.8|1872.8|1872.8|1869.8|251
1651585800000|2022-05-03 13:50:00|1874.9|1871.9|1876.8|1873.8|1876.8|1873.8|1874.8|1871.8|171
1651586100000|2022-05-03 13:55:00|1877.8|1874.8|1878.8|1875.8|1878.8|1875.8|1876.8|1873.8|209
1651586400000|2022-05-03 14:00:00|1879.7|1876.7|1875.9|1872.9|1879.7|1876.7|1873.9|1870.9|347
1651586700000|2022-05-03 14:05:00|1875.3|1872.3|1877.9|1874.9|1877.9|1874.9|1873.9|1870.9|267
1651587000000|2022-05-03 14:10:00|1877|1874|1877.9|1874.9|1879.8|1876.8|1876.9|1873.9|182
1651587300000|2022-05-03 14:15:00|1876.9|1873.9|1874.8|1871.8|1877.9|1874.9|1873.8|1870.8|644
1651587600000|2022-05-03 14:20:00|1874.9|1871.9|1873.8|1870.8|1875.8|1872.8|1873.7|1870.7|390
1651587900000|2022-05-03 14:25:00|1873.9|1870.9|1873.9|1870.9|1874.8|1871.8|1872.9|1869.9|694
1651588200000|2022-05-03 14:30:00|1874.9|1871.9|1874.9|1871.9|1874.9|1871.9|1873.9|1870.9|247
1651588500000|2022-05-03 14:35:00|1872.9|1869.9|1872.9|1869.9|1872.9|1869.9|1872.9|1869.9|156
1651588800000|2022-05-03 14:40:00|1872.8|1869.8|1873.9|1870.9|1873.9|1870.9|1872.4|1869.4|321
1651589100000|2022-05-03 14:45:00|1872.9|1869.9|1872.9|1869.9|1873.8|1870.8|1871.9|1868.9|176
1651589400000|2022-05-03 14:50:00|1871.9|1868.9|1870.9|1867.9|1871.9|1868.9|1870.9|1867.9|158
1651589700000|2022-05-03 14:55:00|1869.9|1866.9|1870.7|1867.7|1870.9|1867.9|1869.9|1866.9|955
1651590000000|2022-05-03 15:00:00|1869.9|1866.9|1869.9|1866.9|1869.9|1866.9|1868.9|1865.9|826
1651590300000|2022-05-03 15:05:00|1868.9|1865.9|1869.9|1866.9|1869.9|1866.9|1868.9|1865.9|309
1651590600000|2022-05-03 15:10:00|1868.9|1865.9|1868.9|1865.9|1868.9|1865.9|1868.9|1865.9|161
1651590900000|2022-05-03 15:15:00|1867.1|1864.1|1867.9|1864.9|1867.9|1864.9|1865.9|1862.9|1509
1651591200000|2022-05-03 15:20:00|1867.8|1864.8|1869.9|1866.9|1869.9|1866.9|1866.9|1863.9|677
1651591500000|2022-05-03 15:25:00|1869.8|1866.8|1869.9|1866.9|1870.9|1867.9|1868.7|1865.7|271
1651591800000|2022-05-03 15:30:00|1868.9|1865.9|1864.9|1861.9|1868.9|1865.9|1864.9|1861.9|327
1651592100000|2022-05-03 15:35:00|1863.9|1860.9|1863.9|1860.9|1864|1861|1863.4|1860.4|741
1651592400000|2022-05-03 15:40:00|1863.4|1860.4|1863.9|1860.9|1864.9|1861.9|1862.9|1859.9|484
1651592700000|2022-05-03 15:45:00|1863|1860|1864.9|1861.9|1864.9|1861.9|1863|1860|283
1651593000000|2022-05-03 15:50:00|1863.9|1860.9|1864.9|1861.9|1864.9|1861.9|1863.9|1860.9|149
1651593300000|2022-05-03 15:55:00|1863.9|1860.9|1864.9|1861.9|1864.9|1861.9|1863.4|1860.4|286
1651593600000|2022-05-03 16:00:00|1864.7|1861.7|1862.9|1859.9|1864.8|1861.8|1862.9|1859.9|247
1651593900000|2022-05-03 16:05:00|||||||||132
1651594200000|2022-05-03 16:10:00|1863.9|1860.9|1865.9|1862.9|1865.9|1862.9|1863.9|1860.9|311
1651594500000|2022-05-03 16:15:00|1864.9|1861.9|1866.9|1863.9|1866.9|1863.9|1864.9|1861.9|434
1651594800000|2022-05-03 16:20:00|1866.3|1863.3|1863|1860|1866.9|1863.9|1863|1860|235
1651595100000|2022-05-03 16:25:00|1863.9|1860.9|1865.9|1862.9|1865.9|1862.9|1863.9|1860.9|375
1651595400000|2022-05-03 16:30:00|1865.4|1862.4|1865|1862|1865.9|1862.9|1864|1861|478
1651595700000|2022-05-03 16:35:00|1865.9|1862.9|1866|1863|1867|1864|1865|1862|359
1651596000000|2022-05-03 16:40:00|1865.1|1862.1|1865.9|1862.9|1866|1863|1864.9|1861.9|243
1651596300000|2022-05-03 16:45:00|1864|1861|1864.9|1861.9|1864.9|1861.9|1863|1860|297
1651596600000|2022-05-03 16:50:00|1864|1861|1867|1864|1867|1864|1863.9|1860.9|1527
1651596900000|2022-05-03 16:55:00|1867.4|1864.4|1868.9|1865.9|1869.8|1866.8|1867|1864|1194
1651649400000|2022-05-04 07:30:00|1877|1874|1872.1|1869.1|1877|1874|1872|1869|313
1651649700000|2022-05-04 07:35:00|1872|1869|1870|1867|1872|1869|1869|1866|187
1651650000000|2022-05-04 07:40:00|1869.5|1866.5|1869.1|1866.1|1870|1867|1869|1866|116
1651650300000|2022-05-04 07:45:00|1869.6|1866.6|1870|1867|1870|1867|1869.6|1866.6|176
1651650600000|2022-05-04 07:50:00|1869.1|1866.1|1869|1866|1869.1|1866.1|1867.1|1864.1|278
1651650900000|2022-05-04 07:55:00|1869.1|1866.1|1871.1|1868.1|1871.6|1868.6|1869.1|1866.1|97
1651651200000|2022-05-04 08:00:00|1871.2|1868.2|1871.1|1868.1|1872.5|1869.5|1871|1868|108
1651651500000|2022-05-04 08:05:00|1870.2|1867.2|1871.2|1868.2|1871.2|1868.2|1870.1|1867.1|42
1651651800000|2022-05-04 08:10:00|1871.1|1868.1|1874|1871|1874|1871|1871.1|1868.1|129
1651652100000|2022-05-04 08:15:00|1874.9|1871.9|1876|1873|1877|1874|1874|1871|294
1651652400000|2022-05-04 08:20:00|1875.9|1872.9|1878.5|1875.5|1880|1877|1875.5|1872.5|481
1651652700000|2022-05-04 08:25:00|1878.9|1875.9|1877.9|1874.9|1879|1876|1877.4|1874.4|251
1651653000000|2022-05-04 08:30:00|1877.8|1874.8|1877|1874|1877.9|1874.9|1875.9|1872.9|232
1651653300000|2022-05-04 08:35:00|1876.9|1873.9|1880.8|1877.8|1880.9|1877.9|1876.9|1873.9|352
1651653600000|2022-05-04 08:40:00|1880.9|1877.9|1880.9|1877.9|1882.8|1879.8|1879.8|1876.8|252
1651653900000|2022-05-04 08:45:00|1881.3|1878.3|1881.8|1878.8|1882.8|1879.8|1880.9|1877.9|185
1651654200000|2022-05-04 08:50:00|1881.9|1878.9|1881.8|1878.8|1883.8|1880.8|1881.8|1878.8|268
1651654500000|2022-05-04 08:55:00|1881.7|1878.7|1880.8|1877.8|1881.7|1878.7|1879.8|1876.8|131
1651654800000|2022-05-04 09:00:00|1881.8|1878.8|1878.8|1875.8|1882.8|1879.8|1878.8|1875.8|97
1651655100000|2022-05-04 09:05:00|1878.9|1875.9|1878.8|1875.8|1879.8|1876.8|1878.8|1875.8|60
1651655400000|2022-05-04 09:10:00|1877.9|1874.9|1878.8|1875.8|1879.8|1876.8|1877.9|1874.9|63
1651655700000|2022-05-04 09:15:00|1878.9|1875.9|1880.8|1877.8|1880.8|1877.8|1878.8|1875.8|109
1651656000000|2022-05-04 09:20:00|1881.7|1878.7|1880.8|1877.8|1881.8|1878.8|1879.9|1876.9|34
1651656300000|2022-05-04 09:25:00|1880.9|1877.9|1880.9|1877.9|1881.9|1878.9|1880.9|1877.9|27
1651656600000|2022-05-04 09:30:00|1881.3|1878.3|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|75
1651656900000|2022-05-04 09:35:00|1880.9|1877.9|1880.8|1877.8|1881.3|1878.3|1880.3|1877.3|39
1651657200000|2022-05-04 09:40:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|5
1651657500000|2022-05-04 09:45:00|||||||||18
1651657800000|2022-05-04 09:50:00|1880.8|1877.8|1879.9|1876.9|1880.8|1877.8|1879.9|1876.9|27
1651658100000|2022-05-04 09:55:00|1880.9|1877.9|1880.9|1877.9|1881.8|1878.8|1880.9|1877.9|29
1651658400000|2022-05-04 10:00:00|1879.9|1876.9|1879.9|1876.9|1879.9|1876.9|1879.9|1876.9|33
1651658700000|2022-05-04 10:05:00|1880.9|1877.9|1880.8|1877.8|1880.9|1877.9|1879.9|1876.9|34
1651659000000|2022-05-04 10:10:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|32
1651659300000|2022-05-04 10:15:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|44
1651659600000|2022-05-04 10:20:00|1880.9|1877.9|1880.9|1877.9|1881.9|1878.9|1880.8|1877.8|107
1651659900000|2022-05-04 10:25:00|1881.4|1878.4|1882.9|1879.9|1883.8|1880.8|1881.4|1878.4|116
1651660200000|2022-05-04 10:30:00|1882.8|1879.8|1880.9|1877.9|1882.8|1879.8|1880.8|1877.8|30
1651660500000|2022-05-04 10:35:00|1881.9|1878.9|1882.8|1879.8|1882.9|1879.9|1881.9|1878.9|37
1651660800000|2022-05-04 10:40:00|1882.4|1879.4|1880.9|1877.9|1882.8|1879.8|1879.9|1876.9|93
1651661100000|2022-05-04 10:45:00|1880.8|1877.8|1882.9|1879.9|1882.9|1879.9|1879.9|1876.9|66
1651661400000|2022-05-04 10:50:00|1882|1879|1880.9|1877.9|1882.9|1879.9|1880|1877|57
1651661700000|2022-05-04 10:55:00|1879.9|1876.9|1881.9|1878.9|1881.9|1878.9|1879.9|1876.9|74
1651662000000|2022-05-04 11:00:00|1881.7|1878.7|1882.9|1879.9|1882.9|1879.9|1880.9|1877.9|55
1651662300000|2022-05-04 11:05:00|1883.8|1880.8|1883.9|1880.9|1884.8|1881.8|1883.8|1880.8|164
1651662600000|2022-05-04 11:10:00|1884.8|1881.8|1884.9|1881.9|1886.8|1883.8|1884.4|1881.4|234
1651662900000|2022-05-04 11:15:00|1883.9|1880.9|1880.9|1877.9|1883.9|1880.9|1880.9|1877.9|214
1651663200000|2022-05-04 11:20:00|1881.4|1878.4|1881.9|1878.9|1881.9|1878.9|1880.9|1877.9|120
1651663500000|2022-05-04 11:25:00|1882.4|1879.4|1883.9|1880.9|1883.9|1880.9|1881.9|1878.9|124
1651663800000|2022-05-04 11:30:00|1884.4|1881.4|1885.9|1882.9|1885.9|1882.9|1883.9|1880.9|110
1651664100000|2022-05-04 11:35:00|1886.4|1883.4|1890.8|1887.8|1891.8|1888.8|1885.8|1882.8|739
1651664400000|2022-05-04 11:40:00|1891.2|1888.2|1891.8|1888.8|1892.8|1889.8|1890.7|1887.7|477
1651664700000|2022-05-04 11:45:00|1891.7|1888.7|1892.8|1889.8|1893.8|1890.8|1890.8|1887.8|266
1651665000000|2022-05-04 11:50:00|1892.3|1889.3|1892.7|1889.7|1892.7|1889.7|1888.8|1885.8|401
1651665300000|2022-05-04 11:55:00|1893.2|1890.2|1883.8|1880.8|1893.2|1890.2|1881.4|1878.4|706
1651665600000|2022-05-04 12:00:00|1883.9|1880.9|1884.9|1881.9|1886.9|1883.9|1882.4|1879.4|291
1651665900000|2022-05-04 12:05:00|1884.8|1881.8|1877.9|1874.9|1884.8|1881.8|1875.9|1872.9|1383
1651666200000|2022-05-04 12:10:00|1877.4|1874.4|1881.9|1878.9|1881.9|1878.9|1876.9|1873.9|688
1651666500000|2022-05-04 12:15:00|1881.8|1878.8|1884.9|1881.9|1885.8|1882.8|1880.9|1877.9|466
1651666800000|2022-05-04 12:20:00|1884.8|1881.8|1880|1877|1887.1|1884.1|1879.6|1876.6|565
1651667100000|2022-05-04 12:25:00|1880.1|1877.1|1879.1|1876.1|1880.1|1877.1|1878.5|1875.5|196
1651667400000|2022-05-04 12:30:00|1879|1876|1878.9|1875.9|1879.9|1876.9|1877|1874|383
1651667700000|2022-05-04 12:35:00|1879|1876|1878.9|1875.9|1879.9|1876.9|1878|1875|147
1651668000000|2022-05-04 12:40:00|1879.1|1876.1|1879.9|1876.9|1880.9|1877.9|1879.1|1876.1|129
1651668300000|2022-05-04 12:45:00|1880|1877|1877.9|1874.9|1880|1877|1877.9|1874.9|111
1651668600000|2022-05-04 12:50:00|1877|1874|1877.9|1874.9|1878.5|1875.5|1876.9|1873.9|262
1651668900000|2022-05-04 12:55:00|1878|1875|1879.9|1876.9|1881.9|1878.9|1878|1875|430
1651669200000|2022-05-04 13:00:00|1878.9|1875.9|1876.9|1873.9|1878.9|1875.9|1876.9|1873.9|212
1651669500000|2022-05-04 13:05:00|1876.5|1873.5|1875.1|1872.1|1876.9|1873.9|1874|1871|173
1651669800000|2022-05-04 13:10:00|1875|1872|1874.9|1871.9|1875.9|1872.9|1874.1|1871.1|202
1651670100000|2022-05-04 13:15:00|1874.5|1871.5|1875.9|1872.9|1876|1873|1874.5|1871.5|232
1651670400000|2022-05-04 13:20:00|1875.5|1872.5|1874.9|1871.9|1876|1873|1874.9|1871.9|175
1651670700000|2022-05-04 13:25:00|1874.1|1871.1|1872.1|1869.1|1874.1|1871.1|1871.1|1868.1|294
1651671000000|2022-05-04 13:30:00|1872|1869|1870.9|1867.9|1873.1|1870.1|1870.1|1867.1|486
1651671300000|2022-05-04 13:35:00|1870.5|1867.5|1873.1|1870.1|1873.1|1870.1|1869.1|1866.1|513
1651671600000|2022-05-04 13:40:00|1872.9|1869.9|1873|1870|1873|1870|1871.9|1868.9|181
1651671900000|2022-05-04 13:45:00|1872.5|1869.5|1871|1868|1873|1870|1870.1|1867.1|285
1651672200000|2022-05-04 13:50:00|1870.5|1867.5|1869.1|1866.1|1872|1869|1869.1|1866.1|486
1651672500000|2022-05-04 13:55:00|1870|1867|1870|1867|1872|1869|1870|1867|814
1651672800000|2022-05-04 14:00:00|1869.1|1866.1|1867.1|1864.1|1869.1|1866.1|1867.1|1864.1|407
1651673100000|2022-05-04 14:05:00|1868.1|1865.1|1867|1864|1869|1866|1867|1864|278
1651673400000|2022-05-04 14:10:00|1867.1|1864.1|1866|1863|1868.1|1865.1|1865.1|1862.1|445
1651673700000|2022-05-04 14:15:00|1865.1|1862.1|1865.1|1862.1|1866.1|1863.1|1863.1|1860.1|781
1651674000000|2022-05-04 14:20:00|1865|1862|1866.1|1863.1|1866.2|1863.2|1864.1|1861.1|325
1651674300000|2022-05-04 14:25:00|1867|1864|1864.1|1861.1|1867.1|1864.1|1864.1|1861.1|361
1651674600000|2022-05-04 14:30:00|1865|1862|1864.1|1861.1|1867|1864|1864.1|1861.1|361
1651674900000|2022-05-04 14:35:00|1865|1862|1864|1861|1865.1|1862.1|1864|1861|383
1651675200000|2022-05-04 14:40:00|1863.1|1860.1|1864|1861|1865|1862|1863.1|1860.1|378
1651675500000|2022-05-04 14:45:00|1863.5|1860.5|1864|1861|1865|1862|1863.5|1860.5|352
1651675800000|2022-05-04 14:50:00|1864.1|1861.1|1866.1|1863.1|1867|1864|1864.1|1861.1|257
1651676100000|2022-05-04 14:55:00|1866|1863|1866|1863|1866.1|1863.1|1865.1|1862.1|259
1651676400000|2022-05-04 15:00:00|1865.5|1862.5|1863|1860|1865.5|1862.5|1863|1860|572
1651676700000|2022-05-04 15:05:00|1864|1861|1863|1860|1864|1861|1863|1860|194
1651677000000|2022-05-04 15:10:00|1862.9|1859.9|1864|1861|1864|1861|1862.9|1859.9|305
1651677300000|2022-05-04 15:15:00|1863|1860|1862.8|1859.8|1863|1860|1862.8|1859.8|289
1651677600000|2022-05-04 15:20:00|1862|1859|1858|1855|1862|1859|1858|1855|2123
1651677900000|2022-05-04 15:25:00|1859|1856|1858.1|1855.1|1859.1|1856.1|1858.1|1855.1|322
1651678200000|2022-05-04 15:30:00|1859|1856|1859.1|1856.1|1860.1|1857.1|1859|1856|347
1651678500000|2022-05-04 15:35:00|1858.1|1855.1|1861|1858|1861|1858|1858.1|1855.1|491
1651678800000|2022-05-04 15:40:00|1861.1|1858.1|1867|1864|1867.8|1864.8|1861.1|1858.1|910
1651679100000|2022-05-04 15:45:00|1866.9|1863.9|1867|1864|1868|1865|1866|1863|357
1651679400000|2022-05-04 15:50:00|1867.8|1864.8|1866|1863|1868|1865|1866|1863|347
1651679700000|2022-05-04 15:55:00|1866.1|1863.1|1866|1863|1867|1864|1866|1863|167
1651680000000|2022-05-04 16:00:00|1866.8|1863.8|1867|1864|1868|1865|1866|1863|339
1651680300000|2022-05-04 16:05:00|1866.1|1863.1|1866|1863|1866.1|1863.1|1866|1863|168
1651680600000|2022-05-04 16:10:00|1865.1|1862.1|1865.5|1862.5|1866|1863|1864|1861|638
1651680900000|2022-05-04 16:15:00|1866|1863|1866.1|1863.1|1867|1864|1866|1863|291
1651681200000|2022-05-04 16:20:00|1867|1864|1865.1|1862.1|1867.1|1864.1|1864|1861|376
1651681500000|2022-05-04 16:25:00|1866|1863|1869|1866|1869|1866|1864.1|1861.1|573
1651681800000|2022-05-04 16:30:00|1868.5|1865.5|1866|1863|1868.5|1865.5|1865.1|1862.1|278
1651682100000|2022-05-04 16:35:00|1866.1|1863.1|1867.1|1864.1|1867.1|1864.1|1866|1863|260
1651682400000|2022-05-04 16:40:00|1866.1|1863.1|1865.1|1862.1|1866.1|1863.1|1865|1862|469
1651682700000|2022-05-04 16:45:00|1866.1|1863.1|1866.1|1863.1|1867.1|1864.1|1866.1|1863.1|363
1651683000000|2022-05-04 16:50:00|1867|1864|1867.2|1864.2|1869.1|1866.1|1864.3|1861.3|2976
1651683300000|2022-05-04 16:55:00|1867.3|1864.3|1864.7|1861.7|1867.3|1864.3|1863.2|1860.2|1269
1651683600000|2022-05-04 17:00:00|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|0
1651735800000|2022-05-05 07:30:00|1875.8|1872.8|1876.3|1873.3|1876.4|1873.4|1874.3|1871.3|257
1651736100000|2022-05-05 07:35:00|1875.3|1872.3|1875.4|1872.4|1876.3|1873.3|1875.3|1872.3|483
1651736400000|2022-05-05 07:40:00|1875.3|1872.3|1875.3|1872.3|1876.3|1873.3|1875.3|1872.3|86
1651736700000|2022-05-05 07:45:00|1875.4|1872.4|1873.4|1870.4|1876.4|1873.4|1872.4|1869.4|302
1651737000000|2022-05-05 07:50:00|1874.4|1871.4|1873.3|1870.3|1874.4|1871.4|1873.3|1870.3|82
1651737300000|2022-05-05 07:55:00|1873.4|1870.4|1874.3|1871.3|1874.4|1871.4|1873.3|1870.3|83
1651737600000|2022-05-05 08:00:00|1873.8|1870.8|1875.3|1872.3|1875.3|1872.3|1873.8|1870.8|142
1651737900000|2022-05-05 08:05:00|1876.3|1873.3|1875.4|1872.4|1876.3|1873.3|1875.3|1872.3|26
1651738200000|2022-05-05 08:10:00|1875.3|1872.3|1875.4|1872.4|1875.4|1872.4|1875.3|1872.3|3
1651738500000|2022-05-05 08:15:00|1875.3|1872.3|1875.9|1872.9|1875.9|1872.9|1874.9|1871.9|29
1651738800000|2022-05-05 08:20:00|1876.3|1873.3|1876.4|1873.4|1877.3|1874.3|1875.9|1872.9|90
1651739100000|2022-05-05 08:25:00|1876.9|1873.9|1879.3|1876.3|1880.3|1877.3|1876.4|1873.4|197
1651739400000|2022-05-05 08:30:00|1878.4|1875.4|1877.3|1874.3|1879.4|1876.4|1877.3|1874.3|268
1651739700000|2022-05-05 08:35:00|1878.3|1875.3|1877.3|1874.3|1878.3|1875.3|1876.4|1873.4|161
1651740000000|2022-05-05 08:40:00|1877.4|1874.4|1879.3|1876.3|1879.3|1876.3|1877.3|1874.3|32
1651740300000|2022-05-05 08:45:00|1880.2|1877.2|1880.2|1877.2|1880.3|1877.3|1879.3|1876.3|35
1651740600000|2022-05-05 08:50:00|1880.3|1877.3|1878.3|1875.3|1880.3|1877.3|1878.3|1875.3|80
1651740900000|2022-05-05 08:55:00|1877.2|1874.2|1876.3|1873.3|1877.3|1874.3|1876.3|1873.3|138
1651741200000|2022-05-05 09:00:00|1875.4|1872.4|1873.4|1870.4|1877.3|1874.3|1872.4|1869.4|185
1651741500000|2022-05-05 09:05:00|1873.3|1870.3|1875.3|1872.3|1875.4|1872.4|1872.4|1869.4|598
1651741800000|2022-05-05 09:10:00|1874.3|1871.3|1876.3|1873.3|1876.3|1873.3|1874.3|1871.3|77
1651742100000|2022-05-05 09:15:00|||||||||10
1651742400000|2022-05-05 09:20:00|1876.2|1873.2|1874.3|1871.3|1876.3|1873.3|1874.3|1871.3|106
1651742700000|2022-05-05 09:25:00|1873.3|1870.3|1873.3|1870.3|1873.3|1870.3|1873.3|1870.3|54
1651743000000|2022-05-05 09:30:00|||||||||110
1651743300000|2022-05-05 09:35:00|1874.2|1871.2|1874.2|1871.2|1875.2|1872.2|1873.3|1870.3|106
1651743600000|2022-05-05 09:40:00|1874.3|1871.3|1877.2|1874.2|1877.2|1874.2|1873.8|1870.8|76
1651743900000|2022-05-05 09:45:00|1877.3|1874.3|1880.1|1877.1|1880.2|1877.2|1876.3|1873.3|129
1651744200000|2022-05-05 09:50:00|1879.1|1876.1|1879.7|1876.7|1879.7|1876.7|1879.1|1876.1|81
1651744500000|2022-05-05 09:55:00|1879.3|1876.3|1879.2|1876.2|1879.3|1876.3|1879.2|1876.2|32
1651744800000|2022-05-05 10:00:00|1880.1|1877.1|1883.1|1880.1|1884.1|1881.1|1880.1|1877.1|942
1651745100000|2022-05-05 10:05:00|1883|1880|1883.1|1880.1|1883.6|1880.6|1883|1880|68
1651745400000|2022-05-05 10:10:00|1883.6|1880.6|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|95
1651745700000|2022-05-05 10:15:00|1883.1|1880.1|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|236
1651746000000|2022-05-05 10:20:00|1883.1|1880.1|1883.1|1880.1|1884.1|1881.1|1883.1|1880.1|32
1651746300000|2022-05-05 10:25:00|1883.6|1880.6|1880.1|1877.1|1883.6|1880.6|1880.1|1877.1|91
1651746600000|2022-05-05 10:30:00|1879.1|1876.1|1879.1|1876.1|1879.1|1876.1|1878.1|1875.1|240
1651746900000|2022-05-05 10:35:00|1878.1|1875.1|1880.1|1877.1|1880.1|1877.1|1878.1|1875.1|76
1651747200000|2022-05-05 10:40:00|1879.1|1876.1|1877.1|1874.1|1879.1|1876.1|1877.1|1874.1|101
1651747500000|2022-05-05 10:45:00|1877.6|1874.6|1878.1|1875.1|1878.1|1875.1|1877.1|1874.1|21
1651747800000|2022-05-05 10:50:00|||||||||17
1651748100000|2022-05-05 10:55:00|1877.3|1874.3|1877.2|1874.2|1878.1|1875.1|1877.1|1874.1|82
1651748400000|2022-05-05 11:00:00|||||||||13
1651748700000|2022-05-05 11:05:00|1876.2|1873.2|1876.2|1873.2|1876.2|1873.2|1876.2|1873.2|37
1651749000000|2022-05-05 11:10:00|||||||||18
1651749300000|2022-05-05 11:15:00|1876.7|1873.7|1876.2|1873.2|1877.2|1874.2|1876.1|1873.1|164
1651749600000|2022-05-05 11:20:00|1876.1|1873.1|1876.2|1873.2|1876.2|1873.2|1876.1|1873.1|100
1651749900000|2022-05-05 11:25:00|||||||||9
1651750200000|2022-05-05 11:30:00|1876.1|1873.1|1876.2|1873.2|1876.2|1873.2|1876.1|1873.1|29
1651750500000|2022-05-05 11:35:00|1877|1874|1878.2|1875.2|1878.2|1875.2|1877|1874|51
1651750800000|2022-05-05 11:40:00|||||||||8
1651751100000|2022-05-05 11:45:00|1879.1|1876.1|1879|1876|1879.1|1876.1|1879|1876|35
1651751400000|2022-05-05 11:50:00|1879.1|1876.1|1883.2|1880.2|1883.2|1880.2|1879.1|1876.1|162
1651751700000|2022-05-05 11:55:00|1883.1|1880.1|1882.2|1879.2|1883.2|1880.2|1881.2|1878.2|186
1651752000000|2022-05-05 12:00:00|1881.2|1878.2|1876.2|1873.2|1881.2|1878.2|1875.2|1872.2|458
1651752300000|2022-05-05 12:05:00|1877.2|1874.2|1870.3|1867.3|1877.2|1874.2|1869.4|1866.4|954
1651752600000|2022-05-05 12:10:00|1870.4|1867.4|1873.3|1870.3|1875.2|1872.2|1868.5|1865.5|494
1651752900000|2022-05-05 12:15:00|1872.5|1869.5|1876.2|1873.2|1876.3|1873.3|1872.3|1869.3|427
1651753200000|2022-05-05 12:20:00|1875.2|1872.2|1875.7|1872.7|1876.2|1873.2|1874.7|1871.7|158
1651753500000|2022-05-05 12:25:00|1876.2|1873.2|1875.2|1872.2|1876.2|1873.2|1874.3|1871.3|132
1651753800000|2022-05-05 12:30:00|1876.2|1873.2|1876.2|1873.2|1877.2|1874.2|1876.2|1873.2|173
1651754100000|2022-05-05 12:35:00|1875.3|1872.3|1874.3|1871.3|1876.2|1873.2|1874.3|1871.3|70
1651754400000|2022-05-05 12:40:00|1875.2|1872.2|1873.3|1870.3|1875.2|1872.2|1872.3|1869.3|161
1651754700000|2022-05-05 12:45:00|1872.5|1869.5|1873.3|1870.3|1873.3|1870.3|1872.3|1869.3|149
1651755000000|2022-05-05 12:50:00|1872.3|1869.3|1873.3|1870.3|1874.3|1871.3|1872.3|1869.3|164
1651755300000|2022-05-05 12:55:00|1874.2|1871.2|1873.2|1870.2|1874.3|1871.3|1873.2|1870.2|181
1651755600000|2022-05-05 13:00:00|1873.3|1870.3|1873.3|1870.3|1874.2|1871.2|1872.3|1869.3|114
1651755900000|2022-05-05 13:05:00|1874.3|1871.3|1875.2|1872.2|1875.3|1872.3|1873.3|1870.3|248
1651756200000|2022-05-05 13:10:00|1874.3|1871.3|1880.2|1877.2|1880.2|1877.2|1874.3|1871.3|354
1651756500000|2022-05-05 13:15:00|1880.3|1877.3|1880.2|1877.2|1881.2|1878.2|1877.2|1874.2|611
1651756800000|2022-05-05 13:20:00|1880.1|1877.1|1879.1|1876.1|1881|1878|1879.1|1876.1|241
1651757100000|2022-05-05 13:25:00|1879.2|1876.2|1879.2|1876.2|1881.1|1878.1|1879|1876|115
1651757400000|2022-05-05 13:30:00|1879.1|1876.1|1877|1874|1881|1878|1877|1874|467
1651757700000|2022-05-05 13:35:00|1876.6|1873.6|1874.1|1871.1|1876.6|1873.6|1873.6|1870.6|278
1651758000000|2022-05-05 13:40:00|1874.2|1871.2|1875.9|1872.9|1876|1873|1874.1|1871.1|145
1651758300000|2022-05-05 13:45:00|1876.2|1873.2|1878.2|1875.2|1879|1876|1876.2|1873.2|337
1651758600000|2022-05-05 13:50:00|1879|1876|1881|1878|1882|1879|1879|1876|341
1651758900000|2022-05-05 13:55:00|1880.6|1877.6|1876.2|1873.2|1881|1878|1876.2|1873.2|308
1651759200000|2022-05-05 14:00:00|1876.1|1873.1|1874.2|1871.2|1877.2|1874.2|1874.2|1871.2|304
1651759500000|2022-05-05 14:05:00|1875.1|1872.1|1873.2|1870.2|1876.2|1873.2|1873.2|1870.2|539
1651759800000|2022-05-05 14:10:00|1873.3|1870.3|1872.2|1869.2|1874.2|1871.2|1871.3|1868.3|338
1651760100000|2022-05-05 14:15:00|1871.3|1868.3|1874.2|1871.2|1875.2|1872.2|1871.2|1868.2|325
1651760400000|2022-05-05 14:20:00|1875.2|1872.2|1871.3|1868.3|1876.2|1873.2|1871.3|1868.3|313
1651760700000|2022-05-05 14:25:00|1871.2|1868.2|1872.2|1869.2|1872.3|1869.3|1870.3|1867.3|329
1651761000000|2022-05-05 14:30:00|1871.8|1868.8|1871.3|1868.3|1873.2|1870.2|1871.2|1868.2|332
1651761300000|2022-05-05 14:35:00|1871.2|1868.2|1874.2|1871.2|1874.2|1871.2|1871.2|1868.2|406
1651761600000|2022-05-05 14:40:00|1873.3|1870.3|1869.3|1866.3|1873.3|1870.3|1868.3|1865.3|328
1651761900000|2022-05-05 14:45:00|1869.2|1866.2|1869.2|1866.2|1870.2|1867.2|1868.3|1865.3|1246
1651762200000|2022-05-05 14:50:00|1869.3|1866.3|1872.1|1869.1|1872.1|1869.1|1869.3|1866.3|137
1651762500000|2022-05-05 14:55:00|1872.2|1869.2|1872|1869|1873.1|1870.1|1871.2|1868.2|120
1651762800000|2022-05-05 15:00:00|1872.1|1869.1|1869.2|1866.2|1872.2|1869.2|1869.2|1866.2|157
1651763100000|2022-05-05 15:05:00|1870|1867|1868|1865|1870.1|1867.1|1866.2|1863.2|600
1651763400000|2022-05-05 15:10:00|1867.2|1864.2|1866.1|1863.1|1867.2|1864.2|1865|1862|570
1651763700000|2022-05-05 15:15:00|1866|1863|1867.9|1864.9|1869.9|1866.9|1865.1|1862.1|1871
1651764000000|2022-05-05 15:20:00|1867.8|1864.8|1866.9|1863.9|1867.9|1864.9|1866.3|1863.3|196
1651764300000|2022-05-05 15:25:00|1866|1863|1868|1865|1868|1865|1865.9|1862.9|343
1651764600000|2022-05-05 15:30:00|1868.9|1865.9|1869.9|1866.9|1870.9|1867.9|1867.9|1864.9|298
1651764900000|2022-05-05 15:35:00|1870|1867|1870.9|1867.9|1870.9|1867.9|1869.9|1866.9|195
1651765200000|2022-05-05 15:40:00|1871|1868|1872.9|1869.9|1873.7|1870.7|1871|1868|205
1651765500000|2022-05-05 15:45:00|1872.8|1869.8|1867.3|1864.3|1872.8|1869.8|1866.9|1863.9|481
1651765800000|2022-05-05 15:50:00|1867.4|1864.4|1867.9|1864.9|1868.9|1865.9|1865.9|1862.9|534
1651766100000|2022-05-05 15:55:00|1867.8|1864.8|1868.9|1865.9|1868.9|1865.9|1867.8|1864.8|62
1651766400000|2022-05-05 16:00:00|1868.8|1865.8|1865.9|1862.9|1868.8|1865.8|1865.5|1862.5|265
1651766700000|2022-05-05 16:05:00|1866.7|1863.7|1868.9|1865.9|1869.9|1866.9|1866.7|1863.7|208
1651767000000|2022-05-05 16:10:00|1868|1865|1875|1872|1875|1872|1867.9|1864.9|527
1651767300000|2022-05-05 16:15:00|1874.5|1871.5|1874.9|1871.9|1877.9|1874.9|1874|1871|508
1651767600000|2022-05-05 16:20:00|1875|1872|1873.9|1870.9|1875|1872|1872.9|1869.9|162
1651767900000|2022-05-05 16:25:00|1874.8|1871.8|1877.7|1874.7|1878.2|1875.2|1874.7|1871.7|813
1651768200000|2022-05-05 16:30:00|1876.9|1873.9|1876.7|1873.7|1878.6|1875.6|1875.7|1872.7|235
1651768500000|2022-05-05 16:35:00|1876.6|1873.6|1876.7|1873.7|1876.7|1873.7|1874.7|1871.7|618
1651768800000|2022-05-05 16:40:00|1877.2|1874.2|1875.7|1872.7|1877.7|1874.7|1875.2|1872.2|281
1651769100000|2022-05-05 16:45:00|1876.7|1873.7|1887.6|1884.6|1890.4|1887.4|1876.7|1873.7|1220
1651769400000|2022-05-05 16:50:00|1886.7|1883.7|1881.2|1878.2|1887.7|1884.7|1879.9|1876.9|4423
1651769700000|2022-05-05 16:55:00|1881|1878|1885|1882|1885.9|1882.9|1880.2|1877.2|784
1651822200000|2022-05-06 07:30:00|1887.2|1884.2|1877.2|1874.2|1887.2|1884.2|1877.2|1874.2|338
1651822500000|2022-05-06 07:35:00|1876.7|1873.7|1874.1|1871.1|1877.1|1874.1|1874.1|1871.1|143
1651822800000|2022-05-06 07:40:00|1874.2|1871.2|1877.1|1874.1|1877.2|1874.2|1874.1|1871.1|183
1651823100000|2022-05-06 07:45:00|1877.2|1874.2|1875.2|1872.2|1879.2|1876.2|1874.2|1871.2|213
1651823400000|2022-05-06 07:50:00|1875.1|1872.1|1873.1|1870.1|1875.2|1872.2|1873.1|1870.1|260
1651823700000|2022-05-06 07:55:00|1872.2|1869.2|1866.3|1863.3|1872.2|1869.2|1864.3|1861.3|494
1651824000000|2022-05-06 08:00:00|1865.8|1862.8|1863.3|1860.3|1866.3|1863.3|1862.8|1859.8|198
1651824300000|2022-05-06 08:05:00|1864.2|1861.2|1862.3|1859.3|1864.3|1861.3|1861.3|1858.3|303
1651824600000|2022-05-06 08:10:00|1861.8|1858.8|1862.3|1859.3|1862.3|1859.3|1861.3|1858.3|90
1651824900000|2022-05-06 08:15:00|1862.2|1859.2|1864.3|1861.3|1864.8|1861.8|1862.2|1859.2|186
1651825200000|2022-05-06 08:20:00|1864.4|1861.4|1865.4|1862.4|1866.3|1863.3|1864.2|1861.2|199
1651825500000|2022-05-06 08:25:00|1865.3|1862.3|1865.8|1862.8|1867.2|1864.2|1865.2|1862.2|129
1651825800000|2022-05-06 08:30:00|1865.4|1862.4|1865.4|1862.4|1865.4|1862.4|1864.4|1861.4|105
1651826100000|2022-05-06 08:35:00|1866.3|1863.3|1865.4|1862.4|1867.2|1864.2|1865.4|1862.4|130
1651826400000|2022-05-06 08:40:00|1865.3|1862.3|1864.4|1861.4|1865.4|1862.4|1864.4|1861.4|219
1651826700000|2022-05-06 08:45:00|1866.2|1863.2|1867.4|1864.4|1867.4|1864.4|1865.4|1862.4|145
1651827000000|2022-05-06 08:50:00|1867.3|1864.3|1867.3|1864.3|1869.3|1866.3|1867.3|1864.3|124
1651827300000|2022-05-06 08:55:00|1867.4|1864.4|1871.2|1868.2|1872.1|1869.1|1867.3|1864.3|785
1651827600000|2022-05-06 09:00:00|1870.2|1867.2|1869.2|1866.2|1870.2|1867.2|1869.1|1866.1|357
1651827900000|2022-05-06 09:05:00|||||||||11
1651828200000|2022-05-06 09:10:00|1869.6|1866.6|1874|1871|1874.2|1871.2|1869.2|1866.2|191
1651828500000|2022-05-06 09:15:00|1874.1|1871.1|1877|1874|1877|1874|1874.1|1871.1|174
1651828800000|2022-05-06 09:20:00|1878.4|1875.4|1876|1873|1878.4|1875.4|1875|1872|220
1651829100000|2022-05-06 09:25:00|1875.9|1872.9|1876|1873|1877.9|1874.9|1875|1872|64
1651829400000|2022-05-06 09:30:00|1876.9|1873.9|1876.4|1873.4|1876.9|1873.9|1875|1872|85
1651829700000|2022-05-06 09:35:00|1876.9|1873.9|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|22
1651830000000|2022-05-06 09:40:00|1876|1873|1876.9|1873.9|1876.9|1873.9|1875.9|1872.9|39
1651830300000|2022-05-06 09:45:00|1875.9|1872.9|1876.9|1873.9|1879.9|1876.9|1875.9|1872.9|110
1651830600000|2022-05-06 09:50:00|1877|1874|1878.9|1875.9|1878.9|1875.9|1876.9|1873.9|121
1651830900000|2022-05-06 09:55:00|1877.9|1874.9|1881.9|1878.9|1881.9|1878.9|1877.9|1874.9|92
1651831200000|2022-05-06 10:00:00|1881.4|1878.4|1884.9|1881.9|1884.9|1881.9|1881|1878|494
1651831500000|2022-05-06 10:05:00|1885.9|1882.9|1880.9|1877.9|1885.9|1882.9|1880.9|1877.9|220
1651831800000|2022-05-06 10:10:00|1881|1878|1880.9|1877.9|1882.9|1879.9|1880.9|1877.9|45
1651832100000|2022-05-06 10:15:00|1881|1878|1885.7|1882.7|1885.7|1882.7|1881|1878|1038
1651832400000|2022-05-06 10:20:00|1884.7|1881.7|1885.6|1882.6|1885.7|1882.7|1884.5|1881.5|42
1651832700000|2022-05-06 10:25:00|1885.7|1882.7|1885.7|1882.7|1885.7|1882.7|1885.6|1882.6|18
1651833000000|2022-05-06 10:30:00|1885.6|1882.6|1889.5|1886.5|1889.5|1886.5|1885.2|1882.2|250
1651833300000|2022-05-06 10:35:00|1889.6|1886.6|1889.5|1886.5|1891.5|1888.5|1888.6|1885.6|202
1651833600000|2022-05-06 10:40:00|1889.6|1886.6|1890.5|1887.5|1890.5|1887.5|1889.5|1886.5|96
1651833900000|2022-05-06 10:45:00|1890|1887|1895.4|1892.4|1898.4|1895.4|1889.6|1886.6|717
1651834200000|2022-05-06 10:50:00|1894.9|1891.9|1895.4|1892.4|1896.4|1893.4|1894.9|1891.9|91
1651834500000|2022-05-06 10:55:00|1896.3|1893.3|1896.4|1893.4|1897.4|1894.4|1895.4|1892.4|130
1651834800000|2022-05-06 11:00:00|1895.9|1892.9|1896.4|1893.4|1896.4|1893.4|1895.4|1892.4|80
1651835100000|2022-05-06 11:05:00|1896.5|1893.5|1893.6|1890.6|1896.5|1893.5|1893.6|1890.6|336
1651835400000|2022-05-06 11:10:00|1893.2|1890.2|1890.6|1887.6|1893.5|1890.5|1890.6|1887.6|176
1651835700000|2022-05-06 11:15:00|1890.2|1887.2|1889.6|1886.6|1890.6|1887.6|1888.6|1885.6|74
1651836000000|2022-05-06 11:20:00|1889.5|1886.5|1888.7|1885.7|1889.7|1886.7|1888.6|1885.6|60
1651836300000|2022-05-06 11:25:00|1888.6|1885.6|1889.5|1886.5|1890.5|1887.5|1888.5|1885.5|119
1651836600000|2022-05-06 11:30:00|1888.7|1885.7|1889.6|1886.6|1890.7|1887.7|1887.7|1884.7|79
1651836900000|2022-05-06 11:35:00|1889.5|1886.5|1888.5|1885.5|1889.5|1886.5|1887.6|1884.6|39
1651837200000|2022-05-06 11:40:00|1888.1|1885.1|1887.6|1884.6|1888.5|1885.5|1887.5|1884.5|35
1651837500000|2022-05-06 11:45:00|1887.5|1884.5|1888.7|1885.7|1888.7|1885.7|1887.5|1884.5|60
1651837800000|2022-05-06 11:50:00|1888.6|1885.6|1886.6|1883.6|1888.7|1885.7|1885.2|1882.2|97
1651838100000|2022-05-06 11:55:00|1885.7|1882.7|1884.7|1881.7|1886.5|1883.5|1883.7|1880.7|181
1651838400000|2022-05-06 12:00:00|1883.9|1880.9|1884.6|1881.6|1884.9|1881.9|1881.3|1878.3|300
1651838700000|2022-05-06 12:05:00|1885.5|1882.5|1891.5|1888.5|1892.5|1889.5|1885.5|1882.5|405
1651839000000|2022-05-06 12:10:00|1890.7|1887.7|1889.7|1886.7|1890.7|1887.7|1884.7|1881.7|302
1651839300000|2022-05-06 12:15:00|1889.6|1886.6|1884.9|1881.9|1891.5|1888.5|1884.9|1881.9|179
1651839600000|2022-05-06 12:20:00|1884.8|1881.8|1885.9|1882.9|1885.9|1882.9|1884.8|1881.8|125
1651839900000|2022-05-06 12:25:00|1885.8|1882.8|1890.5|1887.5|1890.5|1887.5|1885.7|1882.7|179
1651840200000|2022-05-06 12:30:00|1890|1887|1890.7|1887.7|1891.7|1888.7|1888.5|1885.5|280
1651840500000|2022-05-06 12:35:00|1890.6|1887.6|1891.6|1888.6|1892.7|1889.7|1890.5|1887.5|243
1651840800000|2022-05-06 12:40:00|1891.7|1888.7|1888.6|1885.6|1892.7|1889.7|1888.2|1885.2|159
1651841100000|2022-05-06 12:45:00|1888.7|1885.7|1888.6|1885.6|1891.1|1888.1|1887.6|1884.6|200
1651841400000|2022-05-06 12:50:00|1889.5|1886.5|1887.6|1884.6|1889.6|1886.6|1886.6|1883.6|144
1651841700000|2022-05-06 12:55:00|1887.7|1884.7|1889.6|1886.6|1890.6|1887.6|1886.7|1883.7|218
1651842000000|2022-05-06 13:00:00|1888.7|1885.7|1881.9|1878.9|1888.7|1885.7|1881.9|1878.9|495
1651842300000|2022-05-06 13:05:00|1882.7|1879.7|1879.9|1876.9|1883.8|1880.8|1878.9|1875.9|359
1651842600000|2022-05-06 13:10:00|1879.8|1876.8|1876.8|1873.8|1879.8|1876.8|1875.9|1872.9|822
1651842900000|2022-05-06 13:15:00|1877.7|1874.7|1879.7|1876.7|1879.7|1876.7|1877.7|1874.7|128
1651843200000|2022-05-06 13:20:00|1880.1|1877.1|1879.7|1876.7|1880.8|1877.8|1879.7|1876.7|207
1651843500000|2022-05-06 13:25:00|1879.6|1876.6|1879.2|1876.2|1879.7|1876.7|1876.8|1873.8|258
1651843800000|2022-05-06 13:30:00|1878.8|1875.8|1884.7|1881.7|1885.5|1882.5|1878.8|1875.8|237
1651844100000|2022-05-06 13:35:00|1884.6|1881.6|1881.7|1878.7|1884.6|1881.6|1881.7|1878.7|91
1651844400000|2022-05-06 13:40:00|1882.1|1879.1|1879.7|1876.7|1883.6|1880.6|1876.9|1873.9|322
1651844700000|2022-05-06 13:45:00|1878.9|1875.9|1881.7|1878.7|1883.7|1880.7|1877.9|1874.9|433
1651845000000|2022-05-06 13:50:00|1882.7|1879.7|1876.8|1873.8|1882.7|1879.7|1875.8|1872.8|343
1651845300000|2022-05-06 13:55:00|1876.4|1873.4|1876.8|1873.8|1877.9|1874.9|1875.9|1872.9|199
1651845600000|2022-05-06 14:00:00|1875.9|1872.9|1875.8|1872.8|1877.8|1874.8|1873.9|1870.9|705
1651845900000|2022-05-06 14:05:00|1875.9|1872.9|1877.9|1874.9|1878.8|1875.8|1875.8|1872.8|219
1651846200000|2022-05-06 14:10:00|1878.8|1875.8|1877.9|1874.9|1878.9|1875.9|1877.9|1874.9|179
1651846500000|2022-05-06 14:15:00|1879.5|1876.5|1885.9|1882.9|1886.7|1883.7|1878.9|1875.9|615
1651846800000|2022-05-06 14:20:00|1885.8|1882.8|1892.7|1889.7|1895.5|1892.5|1885.8|1882.8|1030
1651847100000|2022-05-06 14:25:00|1893.7|1890.7|1892.6|1889.6|1893.7|1890.7|1891.7|1888.7|277
1651847400000|2022-05-06 14:30:00|1892.1|1889.1|1898.7|1895.7|1898.7|1895.7|1891.7|1888.7|377
1651847700000|2022-05-06 14:35:00|1899.6|1896.6|1903.6|1900.6|1905.6|1902.6|1898.7|1895.7|956
1651848000000|2022-05-06 14:40:00|1904.4|1901.4|1907.4|1904.4|1907.4|1904.4|1904.4|1901.4|1242
1651848300000|2022-05-06 14:45:00|1907.5|1904.5|1904.6|1901.6|1910.4|1907.4|1903.6|1900.6|1266
1651848600000|2022-05-06 14:50:00|1905.4|1902.4|1901.6|1898.6|1905.6|1902.6|1900.6|1897.6|551
1651848900000|2022-05-06 14:55:00|1901.7|1898.7|1907.6|1904.6|1910.4|1907.4|1901.7|1898.7|698
1651849200000|2022-05-06 15:00:00|1908.4|1905.4|1908.5|1905.5|1911.4|1908.4|1906.6|1903.6|1188
1651849500000|2022-05-06 15:05:00|1909|1906|1905.6|1902.6|1909.4|1906.4|1904.6|1901.6|419
1651849800000|2022-05-06 15:10:00|1905.7|1902.7|1912.4|1909.4|1912.4|1909.4|1905.1|1902.1|517
1651850100000|2022-05-06 15:15:00|1913.4|1910.4|1911.5|1908.5|1913.4|1910.4|1910.6|1907.6|883
1651850400000|2022-05-06 15:20:00|1911.6|1908.6|1917.4|1914.4|1917.4|1914.4|1910.6|1907.6|961
1651850700000|2022-05-06 15:25:00|1916.4|1913.4|1921.4|1918.4|1921.9|1918.9|1916.4|1913.4|1609
1651851000000|2022-05-06 15:30:00|1923|1920|1918.4|1915.4|1923.5|1920.5|1918.4|1915.4|1285
1651851300000|2022-05-06 15:35:00|1918.9|1915.9|1916|1913|1918.9|1915.9|1915.4|1912.4|584
1651851600000|2022-05-06 15:40:00|1916.4|1913.4|1917.4|1914.4|1918.4|1915.4|1914.4|1911.4|422
1651851900000|2022-05-06 15:45:00|1917|1914|1917.4|1914.4|1918.4|1915.4|1914|1911|459
1651852200000|2022-05-06 15:50:00|1917.8|1914.8|1919.4|1916.4|1919.4|1916.4|1917.4|1914.4|600
1651852500000|2022-05-06 15:55:00|1920.4|1917.4|1918.5|1915.5|1921.4|1918.4|1918.4|1915.4|403
1651852800000|2022-05-06 16:00:00|1918.4|1915.4|1919.4|1916.4|1920.4|1917.4|1918.4|1915.4|197
1651853100000|2022-05-06 16:05:00|1919.5|1916.5|1919.6|1916.6|1920.6|1917.6|1918.5|1915.5|362
1651853400000|2022-05-06 16:10:00|1920|1917|1918.6|1915.6|1920.6|1917.6|1918.5|1915.5|293
1651853700000|2022-05-06 16:15:00|1919.5|1916.5|1918.5|1915.5|1919.5|1916.5|1918.4|1915.4|231
1651854000000|2022-05-06 16:20:00|1917.6|1914.6|1914.6|1911.6|1917.6|1914.6|1913.6|1910.6|421
1651854300000|2022-05-06 16:25:00|1914.7|1911.7|1917.6|1914.6|1917.6|1914.6|1914.7|1911.7|371
1651854600000|2022-05-06 16:30:00|1917.4|1914.4|1917.6|1914.6|1918.6|1915.6|1916.7|1913.7|285
1651854900000|2022-05-06 16:35:00|1918.6|1915.6|1917.4|1914.4|1919.4|1916.4|1916.5|1913.5|364
1651855200000|2022-05-06 16:40:00|1917.5|1914.5|1917.5|1914.5|1918.6|1915.6|1917.5|1914.5|364
1651855500000|2022-05-06 16:45:00|1917.4|1914.4|1917.5|1914.5|1919.5|1916.5|1917.4|1914.4|306
1651855800000|2022-05-06 16:50:00|1918.4|1915.4|1917.7|1914.7|1922.6|1919.6|1917.4|1914.4|3066
1651856100000|2022-05-06 16:55:00|1920.6|1917.6|1912.7|1909.7|1920.7|1917.7|1912.6|1909.6|1232
1652081400000|2022-05-09 07:30:00|1897.6|1894.6|1902.1|1899.1|1903.9|1900.9|1897.6|1894.6|805
1652081700000|2022-05-09 07:35:00|1902.2|1899.2|1900.9|1897.9|1903.1|1900.1|1900.1|1897.1|112
1652082000000|2022-05-09 07:40:00|1901.1|1898.1|1902.1|1899.1|1902.1|1899.1|1899.1|1896.1|80
1652082300000|2022-05-09 07:45:00|1901.9|1898.9|1905.1|1902.1|1906.1|1903.1|1901.9|1898.9|230
1652082600000|2022-05-09 07:50:00|1904.9|1901.9|1900.1|1897.1|1904.9|1901.9|1899.6|1896.6|51
1652082900000|2022-05-09 07:55:00|1899.2|1896.2|1897.3|1894.3|1900.1|1897.1|1896.9|1893.9|273
1652083200000|2022-05-09 08:00:00|1897.2|1894.2|1894.3|1891.3|1897.2|1894.2|1892.3|1889.3|174
1652083500000|2022-05-09 08:05:00|1894.4|1891.4|1897.2|1894.2|1897.2|1894.2|1894.3|1891.3|58
1652083800000|2022-05-09 08:10:00|1896.4|1893.4|1899.3|1896.3|1899.3|1896.3|1896.4|1893.4|95
1652084100000|2022-05-09 08:15:00|1899.2|1896.2|1898.8|1895.8|1899.3|1896.3|1896.8|1893.8|87
1652084400000|2022-05-09 08:20:00|1898.9|1895.9|1899.4|1896.4|1900.3|1897.3|1898.3|1895.3|60
1652084700000|2022-05-09 08:25:00|1900.2|1897.2|1901.2|1898.2|1901.2|1898.2|1899.9|1896.9|42
1652085000000|2022-05-09 08:30:00|1900.8|1897.8|1898.4|1895.4|1901.4|1898.4|1898.4|1895.4|37
1652085300000|2022-05-09 08:35:00|1897.3|1894.3|1897.4|1894.4|1899.4|1896.4|1896.4|1893.4|73
1652085600000|2022-05-09 08:40:00|1897.3|1894.3|1896.4|1893.4|1897.3|1894.3|1896.4|1893.4|34
1652085900000|2022-05-09 08:45:00|1897.3|1894.3|1898.4|1895.4|1899.4|1896.4|1897.2|1894.2|72
1652086200000|2022-05-09 08:50:00|1898.3|1895.3|1897.4|1894.4|1898.4|1895.4|1896.9|1893.9|88
1652086500000|2022-05-09 08:55:00|1896.4|1893.4|1896.4|1893.4|1896.4|1893.4|1896.4|1893.4|17
1652086800000|2022-05-09 09:00:00|1896.5|1893.5|1896.4|1893.4|1897.3|1894.3|1896.4|1893.4|12
1652087100000|2022-05-09 09:05:00|||||||||9
1652087400000|2022-05-09 09:10:00|1897.4|1894.4|1897.4|1894.4|1897.4|1894.4|1897.4|1894.4|38
1652087700000|2022-05-09 09:15:00|1898.2|1895.2|1897.4|1894.4|1899.4|1896.4|1897.3|1894.3|40
1652088000000|2022-05-09 09:20:00|1898.2|1895.2|1898.2|1895.2|1898.3|1895.3|1898.2|1895.2|77
1652088300000|2022-05-09 09:25:00|1898.4|1895.4|1897.3|1894.3|1898.4|1895.4|1897.2|1894.2|99
1652088600000|2022-05-09 09:30:00|1898.2|1895.2|1895.2|1892.2|1898.2|1895.2|1895.2|1892.2|39
1652088900000|2022-05-09 09:35:00|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|46
1652089200000|2022-05-09 09:40:00|1897|1894|1897.2|1894.2|1898.3|1895.3|1897|1894|60
1652089500000|2022-05-09 09:45:00|1896.4|1893.4|1896.2|1893.2|1897.2|1894.2|1895.2|1892.2|106
1652089800000|2022-05-09 09:50:00|1897|1894|1896.2|1893.2|1897.2|1894.2|1894.3|1891.3|70
1652090100000|2022-05-09 09:55:00|1896.4|1893.4|1897.1|1894.1|1897.2|1894.2|1896.1|1893.1|252
1652090400000|2022-05-09 10:00:00|1897.2|1894.2|1895.2|1892.2|1897.6|1894.6|1895.2|1892.2|55
1652090700000|2022-05-09 10:05:00|1895|1892|1895.1|1892.1|1895.1|1892.1|1895|1892|27
1652091000000|2022-05-09 10:10:00|1895|1892|1896|1893|1896.1|1893.1|1894|1891|148
1652091300000|2022-05-09 10:15:00|1897|1894|1898|1895|1898|1895|1896|1893|85
1652091600000|2022-05-09 10:20:00|1898.2|1895.2|1890.2|1887.2|1898.2|1895.2|1890.1|1887.1|642
1652091900000|2022-05-09 10:25:00|1891.2|1888.2|1891.2|1888.2|1892.2|1889.2|1891.2|1888.2|86
1652092200000|2022-05-09 10:30:00|1890.4|1887.4|1889.2|1886.2|1891.2|1888.2|1889|1886|390
1652092500000|2022-05-09 10:35:00|1889.1|1886.1|1889.2|1886.2|1889.2|1886.2|1889.1|1886.1|37
1652092800000|2022-05-09 10:40:00|1888.2|1885.2|1890.1|1887.1|1890.1|1887.1|1887|1884|337
1652093100000|2022-05-09 10:45:00|1890.2|1887.2|1890.1|1887.1|1890.2|1887.2|1888.2|1885.2|107
1652093400000|2022-05-09 10:50:00|1890|1887|1891.2|1888.2|1892.6|1889.6|1889.6|1886.6|187
1652093700000|2022-05-09 10:55:00|1891.1|1888.1|1892|1889|1892.2|1889.2|1891.1|1888.1|126
1652094000000|2022-05-09 11:00:00|1892.1|1889.1|1893.1|1890.1|1893.2|1890.2|1892|1889|147
1652094300000|2022-05-09 11:05:00|1893|1890|1892|1889|1893|1890|1892|1889|63
1652094600000|2022-05-09 11:10:00|1892.1|1889.1|1892.1|1889.1|1893.5|1890.5|1892.1|1889.1|179
1652094900000|2022-05-09 11:15:00|1892|1889|1888.2|1885.2|1892.1|1889.1|1888.2|1885.2|157
1652095200000|2022-05-09 11:20:00|1888.1|1885.1|1890.2|1887.2|1890.2|1887.2|1887.2|1884.2|90
1652095500000|2022-05-09 11:25:00|1889.7|1886.7|1892.1|1889.1|1892.1|1889.1|1889.3|1886.3|55
1652095800000|2022-05-09 11:30:00|1891.2|1888.2|1890.1|1887.1|1892.1|1889.1|1890.1|1887.1|88
1652096100000|2022-05-09 11:35:00|1890.2|1887.2|1892|1889|1892.1|1889.1|1890.2|1887.2|28
1652096400000|2022-05-09 11:40:00|1891.2|1888.2|1890.2|1887.2|1892.1|1889.1|1890.2|1887.2|67
1652096700000|2022-05-09 11:45:00|1890.1|1887.1|1891.1|1888.1|1891.1|1888.1|1890.1|1887.1|66
1652097000000|2022-05-09 11:50:00|1891.2|1888.2|1890.2|1887.2|1891.2|1888.2|1889.2|1886.2|48
1652097300000|2022-05-09 11:55:00|1889.4|1886.4|1887.1|1884.1|1890.2|1887.2|1887.1|1884.1|162
1652097600000|2022-05-09 12:00:00|1887|1884|1889.1|1886.1|1890.1|1887.1|1886.2|1883.2|222
1652097900000|2022-05-09 12:05:00|1888.6|1885.6|1893|1890|1893.2|1890.2|1888.6|1885.6|212
1652098200000|2022-05-09 12:10:00|1892.2|1889.2|1883.4|1880.4|1892.2|1889.2|1882.4|1879.4|710
1652098500000|2022-05-09 12:15:00|1883.5|1880.5|1885.3|1882.3|1886.3|1883.3|1883.4|1880.4|233
1652098800000|2022-05-09 12:20:00|1885.4|1882.4|1884.4|1881.4|1886.3|1883.3|1884.4|1881.4|114
1652099100000|2022-05-09 12:25:00|1883.6|1880.6|1883.4|1880.4|1883.6|1880.6|1882.4|1879.4|225
1652099400000|2022-05-09 12:30:00|1883.3|1880.3|1883.5|1880.5|1887.3|1884.3|1882.9|1879.9|923
1652099700000|2022-05-09 12:35:00|1883.4|1880.4|1882.4|1879.4|1883.4|1880.4|1880.5|1877.5|552
1652100000000|2022-05-09 12:40:00|1883.4|1880.4|1882.5|1879.5|1883.4|1880.4|1882.4|1879.4|165
1652100300000|2022-05-09 12:45:00|1882.4|1879.4|1881.4|1878.4|1882.6|1879.6|1879.6|1876.6|208
1652100600000|2022-05-09 12:50:00|1882.4|1879.4|1879.6|1876.6|1882.4|1879.4|1878.6|1875.6|196
1652100900000|2022-05-09 12:55:00|1879.5|1876.5|1877.5|1874.5|1879.6|1876.6|1876.6|1873.6|520
1652101200000|2022-05-09 13:00:00|1876.6|1873.6|1879.6|1876.6|1879.6|1876.6|1876.6|1873.6|406
1652101500000|2022-05-09 13:05:00|1880.5|1877.5|1880.5|1877.5|1880.6|1877.6|1879.6|1876.6|237
1652101800000|2022-05-09 13:10:00|1880.6|1877.6|1877.6|1874.6|1880.6|1877.6|1877.6|1874.6|204
1652102100000|2022-05-09 13:15:00|1877.5|1874.5|1879.6|1876.6|1880.4|1877.4|1877.4|1874.4|196
1652102400000|2022-05-09 13:20:00|1879.5|1876.5|1879.6|1876.6|1881.6|1878.6|1879.5|1876.5|284
1652102700000|2022-05-09 13:25:00|1879.5|1876.5|1877.5|1874.5|1879.5|1876.5|1877.5|1874.5|53
1652103000000|2022-05-09 13:30:00|1877.4|1874.4|1877.6|1874.6|1879.4|1876.4|1877.4|1874.4|293
1652103300000|2022-05-09 13:35:00|1877.4|1874.4|1877.4|1874.4|1879.6|1876.6|1876.6|1873.6|391
1652103600000|2022-05-09 13:40:00|1877.5|1874.5|1874.6|1871.6|1877.6|1874.6|1873.6|1870.6|1020
1652103900000|2022-05-09 13:45:00|1874.5|1871.5|1870.6|1867.6|1874.5|1871.5|1870.6|1867.6|624
1652104200000|2022-05-09 13:50:00|1870.9|1867.9|1869.6|1866.6|1872.6|1869.6|1869.6|1866.6|593
1652104500000|2022-05-09 13:55:00|1870.6|1867.6|1872.6|1869.6|1872.6|1869.6|1870.6|1867.6|663
1652104800000|2022-05-09 14:00:00|1871.6|1868.6|1871.6|1868.6|1872.5|1869.5|1870.6|1867.6|447
1652105100000|2022-05-09 14:05:00|1870.6|1867.6|1870.6|1867.6|1870.6|1867.6|1869.6|1866.6|750
1652105400000|2022-05-09 14:10:00|1869.9|1866.9|1872.6|1869.6|1872.6|1869.6|1868.9|1865.9|866
1652105700000|2022-05-09 14:15:00|1871.9|1868.9|1869.8|1866.8|1873.6|1870.6|1869.8|1866.8|627
1652106000000|2022-05-09 14:20:00|1869|1866|1865.9|1862.9|1869|1866|1865.9|1862.9|1036
1652106300000|2022-05-09 14:25:00|1866.9|1863.9|1865.9|1862.9|1867.9|1864.9|1865.9|1862.9|429
1652106600000|2022-05-09 14:30:00|1866.9|1863.9|1867.9|1864.9|1867.9|1864.9|1866.9|1863.9|620
1652106900000|2022-05-09 14:35:00|1870.6|1867.6|1869.6|1866.6|1871.8|1868.8|1868.8|1865.8|832
1652107200000|2022-05-09 14:40:00|1869.3|1866.3|1866.6|1863.6|1870.6|1867.6|1866.6|1863.6|309
1652107500000|2022-05-09 14:45:00|1865.6|1862.6|1862.6|1859.6|1865.6|1862.6|1861.9|1858.9|967
1652107800000|2022-05-09 14:50:00|1862.5|1859.5|1861.6|1858.6|1862.6|1859.6|1860.6|1857.6|631
1652108100000|2022-05-09 14:55:00|1861.9|1858.9|1861.7|1858.7|1862.6|1859.6|1861.6|1858.6|366
1652108400000|2022-05-09 15:00:00|1861.9|1858.9|1862.7|1859.7|1862.7|1859.7|1860.7|1857.7|967
1652108700000|2022-05-09 15:05:00|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|289
1652109000000|2022-05-09 15:10:00|1864.5|1861.5|1868.7|1865.7|1868.7|1865.7|1864.5|1861.5|315
1652109300000|2022-05-09 15:15:00|1868.5|1865.5|1867.5|1864.5|1869.4|1866.4|1867.5|1864.5|452
1652109600000|2022-05-09 15:20:00|1867.4|1864.4|1866.5|1863.5|1867.5|1864.5|1865.5|1862.5|298
1652109900000|2022-05-09 15:25:00|1866.4|1863.4|1865.7|1862.7|1866.5|1863.5|1864.7|1861.7|307
1652110200000|2022-05-09 15:30:00|1865.5|1862.5|1865.7|1862.7|1865.7|1862.7|1864.7|1861.7|562
1652110500000|2022-05-09 15:35:00|1866.7|1863.7|1867.7|1864.7|1867.7|1864.7|1866.7|1863.7|373
1652110800000|2022-05-09 15:40:00|1868.5|1865.5|1868.7|1865.7|1869.7|1866.7|1867.7|1864.7|249
1652111100000|2022-05-09 15:45:00|1868.5|1865.5|1867.7|1864.7|1868.7|1865.7|1867.7|1864.7|132
1652111400000|2022-05-09 15:50:00|1868.4|1865.4|1867.7|1864.7|1870.4|1867.4|1867.7|1864.7|262
1652111700000|2022-05-09 15:55:00|1868.4|1865.4|1868.7|1865.7|1868.7|1865.7|1868.4|1865.4|99
1652112000000|2022-05-09 16:00:00|1869.7|1866.7|1869.7|1866.7|1869.7|1866.7|1868.7|1865.7|365
1652112300000|2022-05-09 16:05:00|1869.2|1866.2|1869.7|1866.7|1871|1868|1868.7|1865.7|147
1652112600000|2022-05-09 16:10:00|1868.7|1865.7|1868.7|1865.7|1868.7|1865.7|1868.5|1865.5|112
1652112900000|2022-05-09 16:15:00|1867.9|1864.9|1866.7|1863.7|1868.5|1865.5|1866.4|1863.4|306
1652113200000|2022-05-09 16:20:00|1867.4|1864.4|1866.7|1863.7|1868.7|1865.7|1865.7|1862.7|1136
1652113500000|2022-05-09 16:25:00|1867.2|1864.2|1869.7|1866.7|1870.7|1867.7|1866.7|1863.7|393
1652113800000|2022-05-09 16:30:00|1870.4|1867.4|1873.4|1870.4|1873.7|1870.7|1870.4|1867.4|417
1652114100000|2022-05-09 16:35:00|1872.7|1869.7|1871.8|1868.8|1874.4|1871.4|1871.7|1868.7|855
1652114400000|2022-05-09 16:40:00|1871.7|1868.7|1873.7|1870.7|1873.9|1870.9|1870.8|1867.8|496
1652114700000|2022-05-09 16:45:00|1872.9|1869.9|1870.7|1867.7|1873.7|1870.7|1870.7|1867.7|322
1652115000000|2022-05-09 16:50:00|1870.8|1867.8|1871.1|1868.1|1872.1|1869.1|1866.9|1863.9|4681
1652115300000|2022-05-09 16:55:00|1870.1|1867.1|1865.8|1862.8|1871.1|1868.1|1865.4|1862.4|917
1652115600000|2022-05-09 17:00:00|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|0
1652167800000|2022-05-10 07:30:00|1869.1|1866.1|1870.6|1867.6|1873.2|1870.2|1867.5|1864.5|510
1652168100000|2022-05-10 07:35:00|1870.2|1867.2|1874|1871|1874.1|1871.1|1868.1|1865.1|588
1652168400000|2022-05-10 07:40:00|1873|1870|1877|1874|1877|1874|1872.8|1869.8|326
1652168700000|2022-05-10 07:45:00|1877.4|1874.4|1874.9|1871.9|1878.9|1875.9|1874.9|1871.9|119
1652169000000|2022-05-10 07:50:00|1875.3|1872.3|1876.4|1873.4|1876.8|1873.8|1874.9|1871.9|110
1652169300000|2022-05-10 07:55:00|1876|1873|1876.8|1873.8|1877.8|1874.8|1874.8|1871.8|93
1652169600000|2022-05-10 08:00:00|1876.3|1873.3|1873.8|1870.8|1876.8|1873.8|1872.9|1869.9|120
1652169900000|2022-05-10 08:05:00|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|1873.8|1870.8|44
1652170200000|2022-05-10 08:10:00|1873.8|1870.8|1873.8|1870.8|1873.8|1870.8|1872.8|1869.8|85
1652170500000|2022-05-10 08:15:00|1874.8|1871.8|1873.8|1870.8|1874.8|1871.8|1873.8|1870.8|80
1652170800000|2022-05-10 08:20:00|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|1874.3|1871.3|38
1652171100000|2022-05-10 08:25:00|1873.8|1870.8|1873.8|1870.8|1874.3|1871.3|1873.8|1870.8|53
1652171400000|2022-05-10 08:30:00|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|66
1652171700000|2022-05-10 08:35:00|1873.8|1870.8|1871.9|1868.9|1873.8|1870.8|1871.8|1868.8|65
1652172000000|2022-05-10 08:40:00|1871.8|1868.8|1870.9|1867.9|1871.8|1868.8|1870.8|1867.8|110
1652172300000|2022-05-10 08:45:00|1870.8|1867.8|1870.8|1867.8|1870.9|1867.9|1870.8|1867.8|8
1652172600000|2022-05-10 08:50:00|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|14
1652172900000|2022-05-10 08:55:00|1871.8|1868.8|1870.8|1867.8|1871.8|1868.8|1870.8|1867.8|62
1652173200000|2022-05-10 09:00:00|1869.9|1866.9|1869.8|1866.8|1869.9|1866.9|1869.8|1866.8|41
1652173500000|2022-05-10 09:05:00|1868.8|1865.8|1867.9|1864.9|1868.8|1865.8|1866.9|1863.9|445
1652173800000|2022-05-10 09:10:00|1868|1865|1869|1866|1869|1866|1867.9|1864.9|59
1652174100000|2022-05-10 09:15:00|||||||||41
1652174400000|2022-05-10 09:20:00|1868|1865|1867|1864|1868|1865|1867|1864|55
1652174700000|2022-05-10 09:25:00|1866|1863|1866|1863|1867|1864|1866|1863|171
1652175000000|2022-05-10 09:30:00|1867|1864|1866.1|1863.1|1867|1864|1866|1863|200
1652175300000|2022-05-10 09:35:00|1866.2|1863.2|1866.3|1863.3|1866.3|1863.3|1866.2|1863.2|15
1652175600000|2022-05-10 09:40:00|1867|1864|1870.5|1867.5|1870.5|1867.5|1867|1864|230
1652175900000|2022-05-10 09:45:00|1870.2|1867.2|1869.3|1866.3|1871|1868|1869|1866|105
1652176200000|2022-05-10 09:50:00|1868.5|1865.5|1867.2|1864.2|1868.5|1865.5|1866.3|1863.3|62
1652176500000|2022-05-10 09:55:00|1866.8|1863.8|1865.3|1862.3|1867.2|1864.2|1865.3|1862.3|95
1652176800000|2022-05-10 10:00:00|1866.3|1863.3|1865.3|1862.3|1866.3|1863.3|1864.3|1861.3|257
1652177100000|2022-05-10 10:05:00|1864.4|1861.4|1864.3|1861.3|1864.4|1861.4|1864.3|1861.3|87
1652177400000|2022-05-10 10:10:00|1863.5|1860.5|1864.3|1861.3|1864.3|1861.3|1863.3|1860.3|183
1652177700000|2022-05-10 10:15:00|1864.2|1861.2|1864.3|1861.3|1864.3|1861.3|1864.2|1861.2|41
1652178000000|2022-05-10 10:20:00|1864.2|1861.2|1863.3|1860.3|1864.3|1861.3|1863.3|1860.3|90
1652178300000|2022-05-10 10:25:00|1864.3|1861.3|1864.3|1861.3|1864.3|1861.3|1863.8|1860.8|30
1652178600000|2022-05-10 10:30:00|1865.3|1862.3|1865.2|1862.2|1865.3|1862.3|1864.3|1861.3|154
1652178900000|2022-05-10 10:35:00|1868|1865|1868|1865|1868|1865|1868|1865|88
1652179200000|2022-05-10 10:40:00|1868.8|1865.8|1869|1866|1869|1866|1868|1865|175
1652179500000|2022-05-10 10:45:00|1869.5|1866.5|1869.9|1866.9|1870.9|1867.9|1869|1866|584
1652179800000|2022-05-10 10:50:00|1869.8|1866.8|1870.8|1867.8|1870.8|1867.8|1869.8|1866.8|194
1652180100000|2022-05-10 10:55:00|1870.4|1867.4|1871.8|1868.8|1871.8|1868.8|1870.4|1867.4|166
1652180400000|2022-05-10 11:00:00|1872.2|1869.2|1875.2|1872.2|1875.6|1872.6|1871.6|1868.6|584
1652180700000|2022-05-10 11:05:00|1875.6|1872.6|1874.6|1871.6|1875.6|1872.6|1874.6|1871.6|60
1652181000000|2022-05-10 11:10:00|1874.7|1871.7|1874.6|1871.6|1874.7|1871.7|1874.6|1871.6|26
1652181300000|2022-05-10 11:15:00|1875.6|1872.6|1875.6|1872.6|1876.6|1873.6|1874.7|1871.7|140
1652181600000|2022-05-10 11:20:00|1875.1|1872.1|1874.6|1871.6|1875.1|1872.1|1874.6|1871.6|32
1652181900000|2022-05-10 11:25:00|1875.6|1872.6|1875.6|1872.6|1875.6|1872.6|1875.6|1872.6|71
1652182200000|2022-05-10 11:30:00|1874.8|1871.8|1873.7|1870.7|1874.8|1871.8|1872.6|1869.6|185
1652182500000|2022-05-10 11:35:00|1874.6|1871.6|1875.6|1872.6|1877.6|1874.6|1873.7|1870.7|344
1652182800000|2022-05-10 11:40:00|1874.8|1871.8|1874.7|1871.7|1875.8|1872.8|1873.8|1870.8|114
1652183100000|2022-05-10 11:45:00|1873.8|1870.8|1873.7|1870.7|1873.8|1870.8|1872.8|1869.8|46
1652183400000|2022-05-10 11:50:00|1873.3|1870.3|1872.8|1869.8|1873.8|1870.8|1872.8|1869.8|101
1652183700000|2022-05-10 11:55:00|1872.7|1869.7|1873.6|1870.6|1876.6|1873.6|1872.6|1869.6|239
1652184000000|2022-05-10 12:00:00|1873.2|1870.2|1875.6|1872.6|1877|1874|1873.2|1870.2|324
1652184300000|2022-05-10 12:05:00|1876.6|1873.6|1874.6|1871.6|1876.6|1873.6|1874.6|1871.6|151
1652184600000|2022-05-10 12:10:00|1872.8|1869.8|1876.6|1873.6|1877.6|1874.6|1872.7|1869.7|347
1652184900000|2022-05-10 12:15:00|1876.5|1873.5|1877.4|1874.4|1877.4|1874.4|1875.6|1872.6|107
1652185200000|2022-05-10 12:20:00|1877|1874|1875.5|1872.5|1877.4|1874.4|1875.5|1872.5|94
1652185500000|2022-05-10 12:25:00|1874.6|1871.6|1874.5|1871.5|1874.6|1871.6|1873.6|1870.6|222
1652185800000|2022-05-10 12:30:00|1874.4|1871.4|1875.4|1872.4|1876.4|1873.4|1873.6|1870.6|244
1652186100000|2022-05-10 12:35:00|1874.6|1871.6|1875|1872|1876.6|1873.6|1874.6|1871.6|141
1652186400000|2022-05-10 12:40:00|1875.4|1872.4|1875.4|1872.4|1875.5|1872.5|1874.1|1871.1|98
1652186700000|2022-05-10 12:45:00|1875.5|1872.5|1878|1875|1878.4|1875.4|1875.5|1872.5|153
1652187000000|2022-05-10 12:50:00|1878.4|1875.4|1880.4|1877.4|1880.4|1877.4|1878.4|1875.4|161
1652187300000|2022-05-10 12:55:00|1879.5|1876.5|1879.4|1876.4|1880.4|1877.4|1879.4|1876.4|113
1652187600000|2022-05-10 13:00:00|1879.5|1876.5|1876.6|1873.6|1879.5|1876.5|1875.6|1872.6|301
1652187900000|2022-05-10 13:05:00|1877.4|1874.4|1875.5|1872.5|1877.5|1874.5|1875.5|1872.5|165
1652188200000|2022-05-10 13:10:00|1876.4|1873.4|1875.6|1872.6|1877.4|1874.4|1875.4|1872.4|266
1652188500000|2022-05-10 13:15:00|1875.5|1872.5|1873.5|1870.5|1875.6|1872.6|1873.5|1870.5|170
1652188800000|2022-05-10 13:20:00|1873.6|1870.6|1874.5|1871.5|1874.6|1871.6|1873.6|1870.6|66
1652189100000|2022-05-10 13:25:00|1875.4|1872.4|1876.5|1873.5|1876.6|1873.6|1874.5|1871.5|139
1652189400000|2022-05-10 13:30:00|1876.4|1873.4|1874.4|1871.4|1878.4|1875.4|1873.4|1870.4|283
1652189700000|2022-05-10 13:35:00|1873.6|1870.6|1873.4|1870.4|1874.4|1871.4|1871.5|1868.5|474
1652190000000|2022-05-10 13:40:00|1872.5|1869.5|1872.4|1869.4|1874.4|1871.4|1872.4|1869.4|222
1652190300000|2022-05-10 13:45:00|1871.4|1868.4|1871.4|1868.4|1871.5|1868.5|1869.4|1866.4|679
1652190600000|2022-05-10 13:50:00|1870.6|1867.6|1877.1|1874.1|1879.1|1876.1|1870.6|1867.6|887
1652190900000|2022-05-10 13:55:00|1876.4|1873.4|1878|1875|1879|1876|1875.2|1872.2|674
1652191200000|2022-05-10 14:00:00|1878.1|1875.1|1875.4|1872.4|1879.9|1876.9|1875.4|1872.4|497
1652191500000|2022-05-10 14:05:00|1875.2|1872.2|1875.1|1872.1|1875.2|1872.2|1873.1|1870.1|665
1652191800000|2022-05-10 14:10:00|1874.1|1871.1|1876.1|1873.1|1877.1|1874.1|1873.1|1870.1|566
1652192100000|2022-05-10 14:15:00|1877.1|1874.1|1877.2|1874.2|1878.1|1875.1|1876.7|1873.7|245
1652192400000|2022-05-10 14:20:00|1877.1|1874.1|1879.1|1876.1|1879.1|1876.1|1877.1|1874.1|188
1652192700000|2022-05-10 14:25:00|1878.9|1875.9|1878.1|1875.1|1879.1|1876.1|1878.1|1875.1|230
1652193000000|2022-05-10 14:30:00|1878|1875|1877.1|1874.1|1878.1|1875.1|1877.1|1874.1|391
1652193300000|2022-05-10 14:35:00|1876.9|1873.9|1876.1|1873.1|1876.9|1873.9|1874.2|1871.2|224
1652193600000|2022-05-10 14:40:00|1875.4|1872.4|1875.3|1872.3|1876.1|1873.1|1875.1|1872.1|82
1652193900000|2022-05-10 14:45:00|1875.1|1872.1|1875.1|1872.1|1876.1|1873.1|1873.1|1870.1|687
1652194200000|2022-05-10 14:50:00|1874.4|1871.4|1874.1|1871.1|1874.4|1871.4|1873.1|1870.1|120
1652194500000|2022-05-10 14:55:00|1875.1|1872.1|1874.3|1871.3|1875.1|1872.1|1874.3|1871.3|66
1652194800000|2022-05-10 15:00:00|1874.1|1871.1|1872.3|1869.3|1875.1|1872.1|1872.1|1869.1|1278
1652195100000|2022-05-10 15:05:00|1872.1|1869.1|1869.4|1866.4|1872.1|1869.1|1868.4|1865.4|379
1652195400000|2022-05-10 15:10:00|1869.6|1866.6|1872.1|1869.1|1872.1|1869.1|1868.9|1865.9|465
1652195700000|2022-05-10 15:15:00|1872.9|1869.9|1875.1|1872.1|1875.1|1872.1|1872.3|1869.3|170
1652196000000|2022-05-10 15:20:00|1874.1|1871.1|1869.1|1866.1|1874.1|1871.1|1869.1|1866.1|207
1652196300000|2022-05-10 15:25:00|1868.4|1865.4|1870.4|1867.4|1871.3|1868.3|1868.4|1865.4|324
1652196600000|2022-05-10 15:30:00|1871.4|1868.4|1870.5|1867.5|1871.4|1868.4|1869.6|1866.6|287
1652196900000|2022-05-10 15:35:00|1870.6|1867.6|1872.4|1869.4|1873.4|1870.4|1870.4|1867.4|306
1652197200000|2022-05-10 15:40:00|1872.3|1869.3|1870.4|1867.4|1872.4|1869.4|1870.3|1867.3|89
1652197500000|2022-05-10 15:45:00|1869.4|1866.4|1868.4|1865.4|1869.4|1866.4|1867.6|1864.6|356
1652197800000|2022-05-10 15:50:00|1867.6|1864.6|1866.6|1863.6|1868.4|1865.4|1866.4|1863.4|147
1652198100000|2022-05-10 15:55:00|1866.5|1863.5|1864.6|1861.6|1866.5|1863.5|1864.6|1861.6|915
1652198400000|2022-05-10 16:00:00|1863.6|1860.6|1866.6|1863.6|1867.4|1864.4|1863.6|1860.6|773
1652198700000|2022-05-10 16:05:00|1867.4|1864.4|1865.4|1862.4|1867.4|1864.4|1864.6|1861.6|514
1652199000000|2022-05-10 16:10:00|1865|1862|1866.4|1863.4|1866.6|1863.6|1864.4|1861.4|249
1652199300000|2022-05-10 16:15:00|1866.5|1863.5|1864.6|1861.6|1866.6|1863.6|1864.6|1861.6|276
1652199600000|2022-05-10 16:20:00|1865.4|1862.4|1864.6|1861.6|1865.6|1862.6|1864.5|1861.5|231
1652199900000|2022-05-10 16:25:00|1864.5|1861.5|1863.4|1860.4|1864.6|1861.6|1863.4|1860.4|201
1652200200000|2022-05-10 16:30:00|1863.5|1860.5|1864.5|1861.5|1864.5|1861.5|1863.4|1860.4|459
1652200500000|2022-05-10 16:35:00|1864.4|1861.4|1864.4|1861.4|1864.5|1861.5|1863.6|1860.6|173
1652200800000|2022-05-10 16:40:00|1864|1861|1861.6|1858.6|1864.4|1861.4|1860.6|1857.6|831
1652201100000|2022-05-10 16:45:00|1862.6|1859.6|1861.9|1858.9|1862.9|1859.9|1861.9|1858.9|368
1652201400000|2022-05-10 16:50:00|1861.7|1858.7|1858.9|1855.9|1861.9|1858.9|1856.1|1853.1|5548
1652201700000|2022-05-10 16:55:00|1858.4|1855.4|1857.9|1854.9|1859.1|1856.1|1857.9|1854.9|1026
1652254200000|2022-05-11 07:30:00|1865|1862|1863|1860|1865|1862|1861|1858|739
1652254500000|2022-05-11 07:35:00|1863.1|1860.1|1863.7|1860.7|1864|1861|1863.1|1860.1|241
1652254800000|2022-05-11 07:40:00|1864|1861|1863.9|1860.9|1864.7|1861.7|1863.7|1860.7|169
1652255100000|2022-05-11 07:45:00|1864.7|1861.7|1861.7|1858.7|1864.9|1861.9|1861.7|1858.7|189
1652255400000|2022-05-11 07:50:00|1861.9|1858.9|1863.7|1860.7|1863.7|1860.7|1861.9|1858.9|127
1652255700000|2022-05-11 07:55:00|1864.7|1861.7|1864.9|1861.9|1864.9|1861.9|1863.7|1860.7|58
1652256000000|2022-05-11 08:00:00|1864.7|1861.7|1863.7|1860.7|1864.9|1861.9|1863.7|1860.7|63
1652256300000|2022-05-11 08:05:00|1863|1860|1863|1860|1863|1860|1863|1860|31
1652256600000|2022-05-11 08:10:00|1863.9|1860.9|1864|1861|1864.7|1861.7|1863.7|1860.7|50
1652256900000|2022-05-11 08:15:00|1863.9|1860.9|1863|1860|1864.4|1861.4|1863|1860|34
1652257200000|2022-05-11 08:20:00|1864.7|1861.7|1865|1862|1865|1862|1863|1860|221
1652257500000|2022-05-11 08:25:00|1864.9|1861.9|1864.9|1861.9|1867.7|1864.7|1864.4|1861.4|423
1652257800000|2022-05-11 08:30:00|1864.5|1861.5|1863|1860|1864.7|1861.7|1863|1860|20
1652258100000|2022-05-11 08:35:00|1863.7|1860.7|1864|1861|1864.9|1861.9|1863.7|1860.7|186
1652258400000|2022-05-11 08:40:00|1864.1|1861.1|1864.4|1861.4|1864.9|1861.9|1863.5|1860.5|66
1652258700000|2022-05-11 08:45:00|1864.7|1861.7|1865.7|1862.7|1866.5|1863.5|1864|1861|79
1652259000000|2022-05-11 08:50:00|1865.9|1862.9|1865|1862|1866.4|1863.4|1865|1862|63
1652259300000|2022-05-11 08:55:00|1865.4|1862.4|1864|1861|1865.4|1862.4|1864|1861|65
1652259600000|2022-05-11 09:00:00|1864.7|1861.7|1863|1860|1864.9|1861.9|1863|1860|147
1652259900000|2022-05-11 09:05:00|1862|1859|1862|1859|1862.9|1859.9|1862|1859|56
1652260200000|2022-05-11 09:10:00|1861.2|1858.2|1861.9|1858.9|1862|1859|1861|1858|50
1652260500000|2022-05-11 09:15:00|1862|1859|1862|1859|1862|1859|1861.9|1858.9|6
1652260800000|2022-05-11 09:20:00|1861|1858|1860|1857|1861|1858|1860|1857|85
1652261100000|2022-05-11 09:25:00|1861|1858|1860.9|1857.9|1861|1858|1860|1857|64
1652261400000|2022-05-11 09:30:00|1860.7|1857.7|1859.5|1856.5|1860.7|1857.7|1859|1856|74
1652261700000|2022-05-11 09:35:00|1859.4|1856.4|1860.9|1857.9|1860.9|1857.9|1859|1856|157
1652262000000|2022-05-11 09:40:00|1860.7|1857.7|1860.9|1857.9|1860.9|1857.9|1860.7|1857.7|13
1652262300000|2022-05-11 09:45:00|1860.7|1857.7|1865|1862|1865|1862|1860.7|1857.7|309
1652262600000|2022-05-11 09:50:00|1864.9|1861.9|1865|1862|1865.9|1862.9|1864.9|1861.9|30
1652262900000|2022-05-11 09:55:00|1865.9|1862.9|1865|1862|1866.4|1863.4|1864.9|1861.9|157
1652263200000|2022-05-11 10:00:00|1864.9|1861.9|1864.9|1861.9|1865|1862|1864.9|1861.9|25
1652263500000|2022-05-11 10:05:00|1865|1862|1863.9|1860.9|1865|1862|1863.9|1860.9|33
1652263800000|2022-05-11 10:10:00|1863|1860|1863|1860|1863|1860|1863|1860|24
1652264100000|2022-05-11 10:15:00|1863.9|1860.9|1863|1860|1863.9|1860.9|1863|1860|53
1652264400000|2022-05-11 10:20:00|1862|1859|1863|1860|1863|1860|1862|1859|140
1652264700000|2022-05-11 10:25:00|1862.9|1859.9|1863|1860|1863.9|1860.9|1862|1859|76
1652265000000|2022-05-11 10:30:00|1863.5|1860.5|1862.9|1859.9|1863.5|1860.5|1862|1859|142
1652265300000|2022-05-11 10:35:00|1862.1|1859.1|1862|1859|1862.1|1859.1|1862|1859|17
1652265600000|2022-05-11 10:40:00|1863|1860|1864.9|1861.9|1865.3|1862.3|1862.9|1859.9|101
1652265900000|2022-05-11 10:45:00|1864.8|1861.8|1864.8|1861.8|1865.8|1862.8|1864.8|1861.8|11
1652266200000|2022-05-11 10:50:00|1864.9|1861.9|1864.9|1861.9|1865.8|1862.8|1864.8|1861.8|44
1652266500000|2022-05-11 10:55:00|1864.8|1861.8|1863|1860|1864.8|1861.8|1863|1860|114
1652266800000|2022-05-11 11:00:00|1863.8|1860.8|1862.5|1859.5|1863.9|1860.9|1862.5|1859.5|33
1652267100000|2022-05-11 11:05:00|1862|1859|1864.8|1861.8|1864.8|1861.8|1862|1859|89
1652267400000|2022-05-11 11:10:00|1864.4|1861.4|1864.4|1861.4|1864.8|1861.8|1864.4|1861.4|23
1652267700000|2022-05-11 11:15:00|1864|1861|1866.9|1863.9|1866.9|1863.9|1863.8|1860.8|215
1652268000000|2022-05-11 11:20:00|1867|1864|1864.4|1861.4|1867|1864|1864|1861|130
1652268300000|2022-05-11 11:25:00|1864.8|1861.8|1863.8|1860.8|1865.8|1862.8|1863|1860|54
1652268600000|2022-05-11 11:30:00|1863.4|1860.4|1864.8|1861.8|1864.8|1861.8|1863.4|1860.4|65
1652268900000|2022-05-11 11:35:00|1864.9|1861.9|1866.8|1863.8|1866.9|1863.9|1864.9|1861.9|86
1652269200000|2022-05-11 11:40:00|1867.8|1864.8|1868.9|1865.9|1868.9|1865.9|1867|1864|179
1652269500000|2022-05-11 11:45:00|1869|1866|1869|1866|1869.9|1866.9|1868.8|1865.8|274
1652269800000|2022-05-11 11:50:00|1870.8|1867.8|1870.8|1867.8|1871.8|1868.8|1870.8|1867.8|181
1652270100000|2022-05-11 11:55:00|1869.8|1866.8|1868|1865|1869.8|1866.8|1868|1865|118
1652270400000|2022-05-11 12:00:00|1868.4|1865.4|1863|1860|1868.4|1865.4|1863|1860|275
1652270700000|2022-05-11 12:05:00|1862|1859|1862|1859|1863|1860|1862|1859|245
1652271000000|2022-05-11 12:10:00|1861.8|1858.8|1862|1859|1863|1860|1861|1858|211
1652271300000|2022-05-11 12:15:00|1861.9|1858.9|1862.8|1859.8|1864|1861|1861|1858|321
1652271600000|2022-05-11 12:20:00|1862.9|1859.9|1864.8|1861.8|1865.4|1862.4|1862.8|1859.8|165
1652271900000|2022-05-11 12:25:00|1864.9|1861.9|1864.9|1861.9|1865.8|1862.8|1864.4|1861.4|94
1652272200000|2022-05-11 12:30:00|1864.8|1861.8|1860|1857|1864.9|1861.9|1859|1856|820
1652272500000|2022-05-11 12:35:00|1859.9|1856.9|1859|1856|1860|1857|1859|1856|187
1652272800000|2022-05-11 12:40:00|1858|1855|1860.9|1857.9|1861|1858|1858|1855|360
1652273100000|2022-05-11 12:45:00|1861|1858|1858.1|1855.1|1861|1858|1858.1|1855.1|455
1652273400000|2022-05-11 12:50:00|1858|1855|1857|1854|1858.1|1855.1|1855.3|1852.3|773
1652273700000|2022-05-11 12:55:00|1857.1|1854.1|1856|1853|1857.1|1854.1|1856|1853|313
1652274000000|2022-05-11 13:00:00|1856.1|1853.1|1852.3|1849.3|1857|1854|1849.3|1846.3|2715
1652274300000|2022-05-11 13:05:00|1852.1|1849.1|1854.3|1851.3|1856.1|1853.1|1851.3|1848.3|1186
1652274600000|2022-05-11 13:10:00|1854.1|1851.1|1857.1|1854.1|1858.1|1855.1|1854.1|1851.1|358
1652274900000|2022-05-11 13:15:00|1856.3|1853.3|1857.3|1854.3|1858|1855|1855.3|1852.3|246
1652275200000|2022-05-11 13:20:00|1857.6|1854.6|1859.2|1856.2|1860.8|1857.8|1857.3|1854.3|258
1652275500000|2022-05-11 13:25:00|1859|1856|1860.2|1857.2|1860.3|1857.3|1858.3|1855.3|322
1652275800000|2022-05-11 13:30:00|1860.3|1857.3|1864|1861|1864.2|1861.2|1859.8|1856.8|318
1652276100000|2022-05-11 13:35:00|1864.8|1861.8|1868.8|1865.8|1871.8|1868.8|1864.8|1861.8|1012
1652276400000|2022-05-11 13:40:00|1867.8|1864.8|1871.8|1868.8|1872.8|1869.8|1866.9|1863.9|844
1652276700000|2022-05-11 13:45:00|1871.9|1868.9|1875.5|1872.5|1876.5|1873.5|1871.9|1868.9|850
1652277000000|2022-05-11 13:50:00|1875.8|1872.8|1874.7|1871.7|1876.5|1873.5|1873.8|1870.8|534
1652277300000|2022-05-11 13:55:00|1874.5|1871.5|1873.4|1870.4|1874.8|1871.8|1871|1868|583
1652277600000|2022-05-11 14:00:00|1873|1870|1874.8|1871.8|1874.9|1871.9|1873|1870|349
1652277900000|2022-05-11 14:05:00|1873.9|1870.9|1872.9|1869.9|1874.8|1871.8|1872.8|1869.8|214
1652278200000|2022-05-11 14:10:00|1872.8|1869.8|1874.7|1871.7|1875.5|1872.5|1872.8|1869.8|283
1652278500000|2022-05-11 14:15:00|1873.8|1870.8|1873.9|1870.9|1874.8|1871.8|1872.8|1869.8|473
1652278800000|2022-05-11 14:20:00|1873.8|1870.8|1872.8|1869.8|1873.8|1870.8|1872.8|1869.8|204
1652279100000|2022-05-11 14:25:00|1871.8|1868.8|1870.8|1867.8|1871.8|1868.8|1870.8|1867.8|362
1652279400000|2022-05-11 14:30:00|1871.8|1868.8|1869|1866|1871.8|1868.8|1868.9|1865.9|577
1652279700000|2022-05-11 14:35:00|1868.8|1865.8|1865.9|1862.9|1869|1866|1864.2|1861.2|603
1652280000000|2022-05-11 14:40:00|1865.8|1862.8|1865|1862|1866.8|1863.8|1864|1861|364
1652280300000|2022-05-11 14:45:00|1864.9|1861.9|1864|1861|1866|1863|1863.3|1860.3|479
1652280600000|2022-05-11 14:50:00|1863.3|1860.3|1864|1861|1864.3|1861.3|1863|1860|206
1652280900000|2022-05-11 14:55:00|1863.2|1860.2|1864|1861|1866|1863|1862.3|1859.3|233
1652281200000|2022-05-11 15:00:00|1863.3|1860.3|1863.9|1860.9|1864|1861|1862.2|1859.2|626
1652281500000|2022-05-11 15:05:00|1864|1861|1864|1861|1865.8|1862.8|1863.8|1860.8|233
1652281800000|2022-05-11 15:10:00|1863.9|1860.9|1866.8|1863.8|1866.8|1863.8|1863.8|1860.8|629
1652282100000|2022-05-11 15:15:00|1865.8|1862.8|1860.5|1857.5|1866.8|1863.8|1860.5|1857.5|290
1652282400000|2022-05-11 15:20:00|1860.2|1857.2|1862|1859|1863.8|1860.8|1860|1857|248
1652282700000|2022-05-11 15:25:00|1863|1860|1859.2|1856.2|1863|1860|1859|1856|606
1652283000000|2022-05-11 15:30:00|1859.3|1856.3|1861|1858|1861|1858|1859|1856|242
1652283300000|2022-05-11 15:35:00|1860|1857|1861|1858|1861|1858|1859.3|1856.3|214
1652283600000|2022-05-11 15:40:00|1860.2|1857.2|1863|1860|1864|1861|1860|1857|226
1652283900000|2022-05-11 15:45:00|1864|1861|1864.2|1861.2|1864.2|1861.2|1863|1860|163
1652284200000|2022-05-11 15:50:00|1864|1861|1865|1862|1865|1862|1863.2|1860.2|147
1652284500000|2022-05-11 15:55:00|1864.9|1861.9|1862.2|1859.2|1864.9|1861.9|1861|1858|206
1652284800000|2022-05-11 16:00:00|1862.3|1859.3|1866|1863|1867|1864|1862.2|1859.2|308
1652285100000|2022-05-11 16:05:00|1865.3|1862.3|1863.2|1860.2|1867|1864|1862.3|1859.3|463
1652285400000|2022-05-11 16:10:00|1863|1860|1863.2|1860.2|1864.2|1861.2|1863|1860|74
1652285700000|2022-05-11 16:15:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|644
1652286000000|2022-05-11 16:20:00|1862.4|1859.4|1862.9|1859.9|1863.4|1860.4|1862.3|1859.3|230
1652286300000|2022-05-11 16:25:00|1863.3|1860.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|110
1652286600000|2022-05-11 16:30:00|1862.4|1859.4|1861.3|1858.3|1862.4|1859.4|1861.3|1858.3|241
1652286900000|2022-05-11 16:35:00|1862.3|1859.3|1860.4|1857.4|1862.3|1859.3|1860.3|1857.3|317
1652287200000|2022-05-11 16:40:00|1860.3|1857.3|1860.6|1857.6|1861.6|1858.6|1860.3|1857.3|415
1652287500000|2022-05-11 16:45:00|1860.3|1857.3|1859.6|1856.6|1860.6|1857.6|1859.3|1856.3|1164
1652287800000|2022-05-11 16:50:00|1860.6|1857.6|1859.4|1856.4|1863.3|1860.3|1859.3|1856.3|1944
1652288100000|2022-05-11 16:55:00|1859.3|1856.3|1859.6|1856.6|1860.3|1857.3|1857.8|1854.8|689
1652340600000|2022-05-12 07:30:00|1850.7|1847.7|1846.8|1843.8|1853.7|1850.7|1846|1843|690
1652340900000|2022-05-12 07:35:00|1847|1844|1846|1843|1847|1844|1846|1843|92
1652341200000|2022-05-12 07:40:00|1847|1844|1847|1844|1847|1844|1846.8|1843.8|77
1652341500000|2022-05-12 07:45:00|1848|1845|1847|1844|1848|1845|1847|1844|305
1652341800000|2022-05-12 07:50:00|1846.8|1843.8|1847|1844|1847.8|1844.8|1846.7|1843.7|148
1652342100000|2022-05-12 07:55:00|1848|1845|1846|1843|1848|1845|1846|1843|176
1652342400000|2022-05-12 08:00:00|1844|1841|1841.1|1838.1|1844|1841|1841|1838|914
1652342700000|2022-05-12 08:05:00|1841.2|1838.2|1843.7|1840.7|1844|1841|1841|1838|210
1652343000000|2022-05-12 08:10:00|1843.8|1840.8|1843|1840|1843.8|1840.8|1843|1840|93
1652343300000|2022-05-12 08:15:00|1843.8|1840.8|1843|1840|1843.8|1840.8|1843|1840|100
1652343600000|2022-05-12 08:20:00|1843.7|1840.7|1843.7|1840.7|1843.8|1840.8|1843|1840|177
1652343900000|2022-05-12 08:25:00|1843.8|1840.8|1844.7|1841.7|1844.8|1841.8|1843.8|1840.8|157
1652344200000|2022-05-12 08:30:00|1844.3|1841.3|1843.7|1840.7|1844.7|1841.7|1843.7|1840.7|75
1652344500000|2022-05-12 08:35:00|1843.8|1840.8|1842.8|1839.8|1843.8|1840.8|1842.8|1839.8|135
1652344800000|2022-05-12 08:40:00|1843|1840|1842|1839|1843.8|1840.8|1842|1839|204
1652345100000|2022-05-12 08:45:00|1841|1838|1838|1835|1841|1838|1838|1835|962
1652345400000|2022-05-12 08:50:00|1838.2|1835.2|1839.2|1836.2|1839.2|1836.2|1838|1835|207
1652345700000|2022-05-12 08:55:00|1840|1837|1839|1836|1840|1837|1838.2|1835.2|129
1652346000000|2022-05-12 09:00:00|1839.1|1836.1|1838.2|1835.2|1839.1|1836.1|1838.2|1835.2|112
1652346300000|2022-05-12 09:05:00|1839|1836|1838.6|1835.6|1839|1836|1838.6|1835.6|98
1652346600000|2022-05-12 09:10:00|1839|1836|1838.2|1835.2|1839|1836|1838.2|1835.2|73
1652346900000|2022-05-12 09:15:00|1839|1836|1841|1838|1841|1838|1838.2|1835.2|294
1652347200000|2022-05-12 09:20:00|1841.2|1838.2|1839.2|1836.2|1842|1839|1839.2|1836.2|121
1652347500000|2022-05-12 09:25:00|1839|1836|1838.2|1835.2|1839|1836|1838.2|1835.2|59
1652347800000|2022-05-12 09:30:00|1838.1|1835.1|1837|1834|1838.1|1835.1|1837|1834|168
1652348100000|2022-05-12 09:35:00|1838|1835|1838|1835|1838|1835|1838|1835|81
1652348400000|2022-05-12 09:40:00|1838.1|1835.1|1841|1838|1841|1838|1838.1|1835.1|119
1652348700000|2022-05-12 09:45:00|1842|1839|1841.1|1838.1|1842|1839|1841|1838|170
1652349000000|2022-05-12 09:50:00|1841|1838|1839.1|1836.1|1841|1838|1839.1|1836.1|66
1652349300000|2022-05-12 09:55:00|1840.1|1837.1|1840|1837|1840.1|1837.1|1839|1836|453
1652349600000|2022-05-12 10:00:00|1840.7|1837.7|1838|1835|1840.7|1837.7|1838|1835|263
1652349900000|2022-05-12 10:05:00|1838.3|1835.3|1838.9|1835.9|1839|1836|1838.3|1835.3|103
1652350200000|2022-05-12 10:10:00|1839|1836|1839.9|1836.9|1840.9|1837.9|1838.9|1835.9|168
1652350500000|2022-05-12 10:15:00|1840|1837|1839|1836|1840|1837|1839|1836|97
1652350800000|2022-05-12 10:20:00|1838|1835|1838|1835|1838|1835|1838|1835|26
1652351100000|2022-05-12 10:25:00|1837.7|1834.7|1838|1835|1838|1835|1837|1834|182
1652351400000|2022-05-12 10:30:00|1837.7|1834.7|1837|1834|1837.7|1834.7|1837|1834|69
1652351700000|2022-05-12 10:35:00|||||||||115
1652352000000|2022-05-12 10:40:00|1836.9|1833.9|1838|1835|1838|1835|1836.5|1833.5|301
1652352300000|2022-05-12 10:45:00|1838.9|1835.9|1841|1838|1841|1838|1838.9|1835.9|26
1652352600000|2022-05-12 10:50:00|1840.7|1837.7|1840.9|1837.9|1841.9|1838.9|1840.7|1837.7|114
1652352900000|2022-05-12 10:55:00|1841.7|1838.7|1843.9|1840.9|1844.9|1841.9|1841.4|1838.4|217
1652353200000|2022-05-12 11:00:00|1844|1841|1849.6|1846.6|1850.6|1847.6|1844|1841|690
1652353500000|2022-05-12 11:05:00|1850.5|1847.5|1854.6|1851.6|1855|1852|1850.5|1847.5|301
1652353800000|2022-05-12 11:10:00|1854.5|1851.5|1852.5|1849.5|1856.5|1853.5|1852.5|1849.5|325
1652354100000|2022-05-12 11:15:00|1852|1849|1850.6|1847.6|1852|1849|1849.7|1846.7|47
1652354400000|2022-05-12 11:20:00|1850.5|1847.5|1853.5|1850.5|1853.5|1850.5|1850.5|1847.5|49
1652354700000|2022-05-12 11:25:00|1852.7|1849.7|1851.5|1848.5|1852.7|1849.7|1850.7|1847.7|34
1652355000000|2022-05-12 11:30:00|1850.7|1847.7|1851.6|1848.6|1852.6|1849.6|1850.6|1847.6|44
1652355300000|2022-05-12 11:35:00|1851.5|1848.5|1850.6|1847.6|1851.5|1848.5|1848.7|1845.7|182
1652355600000|2022-05-12 11:40:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1848.7|1845.7|119
1652355900000|2022-05-12 11:45:00|1849.7|1846.7|1850.1|1847.1|1851.5|1848.5|1849.6|1846.6|43
1652356200000|2022-05-12 11:50:00|1849.7|1846.7|1849.6|1846.6|1850.5|1847.5|1849.5|1846.5|52
1652356500000|2022-05-12 11:55:00|1849.7|1846.7|1850.5|1847.5|1850.5|1847.5|1849.6|1846.6|52
1652356800000|2022-05-12 12:00:00|1850.8|1847.8|1845.6|1842.6|1850.8|1847.8|1844.6|1841.6|357
1652357100000|2022-05-12 12:05:00|1844.7|1841.7|1845.6|1842.6|1846.6|1843.6|1844.6|1841.6|136
1652357400000|2022-05-12 12:10:00|1844.9|1841.9|1840.9|1837.9|1844.9|1841.9|1839.9|1836.9|645
1652357700000|2022-05-12 12:15:00|1840.7|1837.7|1839.9|1836.9|1840.7|1837.7|1839.7|1836.7|82
1652358000000|2022-05-12 12:20:00|1840.7|1837.7|1837.9|1834.9|1841|1838|1837|1834|446
1652358300000|2022-05-12 12:25:00|1838|1835|1840|1837|1840|1837|1838|1835|243
1652358600000|2022-05-12 12:30:00|1839.3|1836.3|1838|1835|1839.9|1836.9|1837|1834|396
1652358900000|2022-05-12 12:35:00|1838.7|1835.7|1840.7|1837.7|1841.2|1838.2|1838.4|1835.4|228
1652359200000|2022-05-12 12:40:00|1840.4|1837.4|1839.7|1836.7|1840.4|1837.4|1838.7|1835.7|310
1652359500000|2022-05-12 12:45:00|1840.7|1837.7|1839.2|1836.2|1840.9|1837.9|1838.9|1835.9|160
1652359800000|2022-05-12 12:50:00|1839.7|1836.7|1836.9|1833.9|1839.7|1836.7|1836.9|1833.9|173
1652360100000|2022-05-12 12:55:00|1837|1834|1837|1834|1837.4|1834.4|1836.9|1833.9|95
1652360400000|2022-05-12 13:00:00|1836|1833|1840|1837|1840|1837|1835.9|1832.9|747
1652360700000|2022-05-12 13:05:00|1840.8|1837.8|1840.6|1837.6|1840.9|1837.9|1839.8|1836.8|253
1652361000000|2022-05-12 13:10:00|1840.8|1837.8|1843.6|1840.6|1845.6|1842.6|1840.4|1837.4|229
1652361300000|2022-05-12 13:15:00|1843.8|1840.8|1846.6|1843.6|1848.5|1845.5|1843.8|1840.8|430
1652361600000|2022-05-12 13:20:00|1846.8|1843.8|1847.6|1844.6|1849.5|1846.5|1845.8|1842.8|331
1652361900000|2022-05-12 13:25:00|1847.5|1844.5|1846.5|1843.5|1847.5|1844.5|1845.8|1842.8|81
1652362200000|2022-05-12 13:30:00|1847.5|1844.5|1841.6|1838.6|1847.8|1844.8|1841.1|1838.1|413
1652362500000|2022-05-12 13:35:00|1841.5|1838.5|1840.5|1837.5|1842.5|1839.5|1840.5|1837.5|254
1652362800000|2022-05-12 13:40:00|1841.4|1838.4|1843.5|1840.5|1844.5|1841.5|1841|1838|216
1652363100000|2022-05-12 13:45:00|1844.5|1841.5|1843.1|1840.1|1845.8|1842.8|1842.1|1839.1|461
1652363400000|2022-05-12 13:50:00|1843.5|1840.5|1845.4|1842.4|1847.4|1844.4|1842.1|1839.1|450
1652363700000|2022-05-12 13:55:00|1844.9|1841.9|1843.5|1840.5|1845.2|1842.2|1842.5|1839.5|315
1652364000000|2022-05-12 14:00:00|1843|1840|1839.5|1836.5|1843|1840|1839.5|1836.5|290
1652364300000|2022-05-12 14:05:00|1838.8|1835.8|1839.5|1836.5|1839.5|1836.5|1838.5|1835.5|305
1652364600000|2022-05-12 14:10:00|1839.8|1836.8|1845.4|1842.4|1847.2|1844.2|1839.8|1836.8|410
1652364900000|2022-05-12 14:15:00|1845.2|1842.2|1846.2|1843.2|1847.9|1844.9|1844.5|1841.5|371
1652365200000|2022-05-12 14:20:00|1845.5|1842.5|1845.2|1842.2|1846.2|1843.2|1844.2|1841.2|344
1652365500000|2022-05-12 14:25:00|1846.2|1843.2|1845.2|1842.2|1846.2|1843.2|1845.2|1842.2|410
1652365800000|2022-05-12 14:30:00|1845|1842|1843.5|1840.5|1845|1842|1841.4|1838.4|598
1652366100000|2022-05-12 14:35:00|1843.4|1840.4|1843.5|1840.5|1843.5|1840.5|1842.9|1839.9|93
1652366400000|2022-05-12 14:40:00|1843.4|1840.4|1845.4|1842.4|1846|1843|1841.5|1838.5|374
1652366700000|2022-05-12 14:45:00|1845.2|1842.2|1845.2|1842.2|1845.2|1842.2|1843.4|1840.4|453
1652367000000|2022-05-12 14:50:00|1844.5|1841.5|1855.1|1852.1|1856.5|1853.5|1844.4|1841.4|967
1652367300000|2022-05-12 14:55:00|1855|1852|1860|1857|1860.5|1857.5|1855|1852|448
1652367600000|2022-05-12 15:00:00|1859.2|1856.2|1860|1857|1861|1858|1858|1855|461
1652367900000|2022-05-12 15:05:00|1860.1|1857.1|1859.8|1856.8|1861.7|1858.7|1858|1855|589
1652368200000|2022-05-12 15:10:00|1860|1857|1859.7|1856.7|1860|1857|1858.8|1855.8|187
1652368500000|2022-05-12 15:15:00|1858.8|1855.8|1857.1|1854.1|1859.3|1856.3|1857.1|1854.1|329
1652368800000|2022-05-12 15:20:00|1857.2|1854.2|1860|1857|1860|1857|1857.1|1854.1|498
1652369100000|2022-05-12 15:25:00|1859.7|1856.7|1861.7|1858.7|1861.7|1858.7|1857.8|1854.8|394
1652369400000|2022-05-12 15:30:00|1861.8|1858.8|1859.7|1856.7|1861.8|1858.8|1858.8|1855.8|330
1652369700000|2022-05-12 15:35:00|1860|1857|1860.8|1857.8|1861.8|1858.8|1858.7|1855.7|543
1652370000000|2022-05-12 15:40:00|1861.7|1858.7|1861|1858|1862.7|1859.7|1860|1857|343
1652370300000|2022-05-12 15:45:00|1860.8|1857.8|1859.1|1856.1|1861.7|1858.7|1859|1856|646
1652370600000|2022-05-12 15:50:00|1859.2|1856.2|1862.7|1859.7|1863.4|1860.4|1859.2|1856.2|635
1652370900000|2022-05-12 15:55:00|1862|1859|1866|1863|1867.2|1864.2|1861.7|1858.7|279
1652371200000|2022-05-12 16:00:00|1866.8|1863.8|1867.7|1864.7|1868.7|1865.7|1864.7|1861.7|460
1652371500000|2022-05-12 16:05:00|1866.7|1863.7|1872.7|1869.7|1873.7|1870.7|1865.8|1862.8|668
1652371800000|2022-05-12 16:10:00|1873.7|1870.7|1867|1864|1874.7|1871.7|1867|1864|939
1652372100000|2022-05-12 16:15:00|1866.5|1863.5|1870.7|1867.7|1871|1868|1865.8|1862.8|458
1652372400000|2022-05-12 16:20:00|1870.8|1867.8|1868.8|1865.8|1872.7|1869.7|1868.3|1865.3|338
1652372700000|2022-05-12 16:25:00|1869|1866|1867.7|1864.7|1869.7|1866.7|1867.7|1864.7|225
1652373000000|2022-05-12 16:30:00|1867.8|1864.8|1866.8|1863.8|1868.7|1865.7|1866.8|1863.8|146
1652373300000|2022-05-12 16:35:00|1866.7|1863.7|1867.7|1864.7|1867.7|1864.7|1864.8|1861.8|360
1652373600000|2022-05-12 16:40:00|1866.2|1863.2|1866.7|1863.7|1867.7|1864.7|1864.8|1861.8|288
1652373900000|2022-05-12 16:45:00|1867.4|1864.4|1869|1866|1870|1867|1867.4|1864.4|647
1652374200000|2022-05-12 16:50:00|1870|1867|1869|1866|1870|1867|1867|1864|2436
1652374500000|2022-05-12 16:55:00|1869.1|1866.1|1865.6|1862.6|1870.1|1867.1|1864.2|1861.2|581
1652427000000|2022-05-13 07:30:00|1880.3|1877.3|1878.7|1875.7|1884.5|1881.5|1878.4|1875.4|1005
1652427300000|2022-05-13 07:35:00|1879.5|1876.5|1879.5|1876.5|1881|1878|1877.7|1874.7|222
1652427600000|2022-05-13 07:40:00|1877.7|1874.7|1875.5|1872.5|1877.7|1874.7|1874.8|1871.8|102
1652427900000|2022-05-13 07:45:00|1876.5|1873.5|1881.7|1878.7|1882.2|1879.2|1876|1873|200
1652428200000|2022-05-13 07:50:00|1882|1879|1880.8|1877.8|1883.5|1880.5|1878.7|1875.7|161
1652428500000|2022-05-13 07:55:00|1881.8|1878.8|1881.5|1878.5|1882.5|1879.5|1881.5|1878.5|106
1652428800000|2022-05-13 08:00:00|1881.8|1878.8|1882.5|1879.5|1883.7|1880.7|1881.7|1878.7|121
1652429100000|2022-05-13 08:05:00|1882.7|1879.7|1881.7|1878.7|1882.7|1879.7|1881.3|1878.3|70
1652429400000|2022-05-13 08:10:00|1881.8|1878.8|1881.8|1878.8|1881.8|1878.8|1881.7|1878.7|33
1652429700000|2022-05-13 08:15:00|1881.5|1878.5|1882.8|1879.8|1882.8|1879.8|1881.2|1878.2|69
1652430000000|2022-05-13 08:20:00|1883.5|1880.5|1884.5|1881.5|1884.5|1881.5|1883.2|1880.2|66
1652430300000|2022-05-13 08:25:00|1884.7|1881.7|1883.7|1880.7|1884.7|1881.7|1883.7|1880.7|66
1652430600000|2022-05-13 08:30:00|1883.8|1880.8|1883.5|1880.5|1884.8|1881.8|1882.8|1879.8|64
1652430900000|2022-05-13 08:35:00|1883.7|1880.7|1884.7|1881.7|1884.8|1881.8|1882.8|1879.8|85
1652431200000|2022-05-13 08:40:00|1884.8|1881.8|1883.7|1880.7|1884.8|1881.8|1883.7|1880.7|125
1652431500000|2022-05-13 08:45:00|1882.8|1879.8|1884.5|1881.5|1884.7|1881.7|1882.8|1879.8|39
1652431800000|2022-05-13 08:50:00|1884.7|1881.7|1884.8|1881.8|1884.8|1881.8|1883.8|1880.8|72
1652432100000|2022-05-13 08:55:00|1885.5|1882.5|1885.5|1882.5|1885.8|1882.8|1885.5|1882.5|60
1652432400000|2022-05-13 09:00:00|1884.8|1881.8|1886.5|1883.5|1886.7|1883.7|1884.8|1881.8|49
1652432700000|2022-05-13 09:05:00|1886.7|1883.7|1886.5|1883.5|1887.7|1884.7|1886.5|1883.5|53
1652433000000|2022-05-13 09:10:00|1886.7|1883.7|1886.5|1883.5|1886.7|1883.7|1886.5|1883.5|11
1652433300000|2022-05-13 09:15:00|1885.7|1882.7|1885.7|1882.7|1885.7|1882.7|1884.8|1881.8|104
1652433600000|2022-05-13 09:20:00|1886.5|1883.5|1885.7|1882.7|1886.5|1883.5|1884.7|1881.7|146
1652433900000|2022-05-13 09:25:00|1886.5|1883.5|1885.5|1882.5|1887|1884|1885.5|1882.5|126
1652434200000|2022-05-13 09:30:00|1885.7|1882.7|1887.5|1884.5|1887.7|1884.7|1885.5|1882.5|47
1652434500000|2022-05-13 09:35:00|1887.7|1884.7|1887.7|1884.7|1888.5|1885.5|1886.7|1883.7|143
1652434800000|2022-05-13 09:40:00|1887.8|1884.8|1887.7|1884.7|1887.8|1884.8|1886.7|1883.7|23
1652435100000|2022-05-13 09:45:00|1887.8|1884.8|1887.7|1884.7|1887.8|1884.8|1886.8|1883.8|61
1652435400000|2022-05-13 09:50:00|1887.8|1884.8|1887.7|1884.7|1887.8|1884.8|1887.5|1884.5|25
1652435700000|2022-05-13 09:55:00|1887.8|1884.8|1888.7|1885.7|1888.7|1885.7|1887.8|1884.8|94
1652436000000|2022-05-13 10:00:00|1888.8|1885.8|1885.7|1882.7|1888.8|1885.8|1885.7|1882.7|143
1652436300000|2022-05-13 10:05:00|1885.8|1882.8|1885.7|1882.7|1885.8|1882.8|1885.5|1882.5|71
1652436600000|2022-05-13 10:10:00|1885.5|1882.5|1885.7|1882.7|1886.7|1883.7|1885.5|1882.5|79
1652436900000|2022-05-13 10:15:00|1885.5|1882.5|1885.7|1882.7|1886.5|1883.5|1884.8|1881.8|88
1652437200000|2022-05-13 10:20:00|1885.8|1882.8|1887.5|1884.5|1887.5|1884.5|1884.8|1881.8|55
1652437500000|2022-05-13 10:25:00|1887.7|1884.7|1886.5|1883.5|1887.7|1884.7|1886.2|1883.2|25
1652437800000|2022-05-13 10:30:00|1886.7|1883.7|1887.7|1884.7|1887.8|1884.8|1886.5|1883.5|31
1652438100000|2022-05-13 10:35:00|1888.5|1885.5|1886.8|1883.8|1888.5|1885.5|1886.7|1883.7|56
1652438400000|2022-05-13 10:40:00|1886.7|1883.7|1884.7|1881.7|1886.7|1883.7|1883.8|1880.8|48
1652438700000|2022-05-13 10:45:00|1884.8|1881.8|1884.5|1881.5|1884.8|1881.8|1884.5|1881.5|60
1652439000000|2022-05-13 10:50:00|1884.7|1881.7|1885.5|1882.5|1885.5|1882.5|1884.5|1881.5|224
1652439300000|2022-05-13 10:55:00|1886.3|1883.3|1884.7|1881.7|1887.5|1884.5|1884.7|1881.7|85
1652439600000|2022-05-13 11:00:00|1884.2|1881.2|1882.8|1879.8|1884.7|1881.7|1882|1879|59
1652439900000|2022-05-13 11:05:00|1883|1880|1882.7|1879.7|1883|1880|1882.7|1879.7|21
1652440200000|2022-05-13 11:10:00|1882.8|1879.8|1882.8|1879.8|1883.5|1880.5|1881.8|1878.8|44
1652440500000|2022-05-13 11:15:00|1882.7|1879.7|1883.7|1880.7|1883.7|1880.7|1882.7|1879.7|27
1652440800000|2022-05-13 11:20:00|1882.8|1879.8|1882.8|1879.8|1883.7|1880.7|1882.8|1879.8|34
1652441100000|2022-05-13 11:25:00|1883.2|1880.2|1882.7|1879.7|1883.7|1880.7|1882.7|1879.7|25
1652441400000|2022-05-13 11:30:00|1882.8|1879.8|1883|1880|1884|1881|1882.8|1879.8|224
1652441700000|2022-05-13 11:35:00|1882.8|1879.8|1879.7|1876.7|1882.8|1879.8|1877.8|1874.8|114
1652442000000|2022-05-13 11:40:00|1879.3|1876.3|1879|1876|1879.8|1876.8|1878.8|1875.8|34
1652442300000|2022-05-13 11:45:00|1878.8|1875.8|1879|1876|1879.1|1876.1|1878.1|1875.1|163
1652442600000|2022-05-13 11:50:00|1879.1|1876.1|1878|1875|1879.1|1876.1|1878|1875|40
1652442900000|2022-05-13 11:55:00|1877.6|1874.6|1878|1875|1878.1|1875.1|1877.1|1874.1|76
1652443200000|2022-05-13 12:00:00|1878.1|1875.1|1881|1878|1881.8|1878.8|1878.1|1875.1|134
1652443500000|2022-05-13 12:05:00|1880.1|1877.1|1879|1876|1881.1|1878.1|1879|1876|65
1652443800000|2022-05-13 12:10:00|1878|1875|1881|1878|1881.1|1878.1|1877.1|1874.1|305
1652444100000|2022-05-13 12:15:00|1880.8|1877.8|1883.8|1880.8|1884|1881|1880.8|1877.8|219
1652444400000|2022-05-13 12:20:00|1885.8|1882.8|1889.6|1886.6|1889.8|1886.8|1885.8|1882.8|192
1652444700000|2022-05-13 12:25:00|1888.7|1885.7|1888.7|1885.7|1889.6|1886.6|1887.7|1884.7|143
1652445000000|2022-05-13 12:30:00|1889.6|1886.6|1891.7|1888.7|1893.6|1890.6|1888.8|1885.8|770
1652445300000|2022-05-13 12:35:00|1891.6|1888.6|1890.7|1887.7|1891.8|1888.8|1890.6|1887.6|152
1652445600000|2022-05-13 12:40:00|1890.8|1887.8|1892.7|1889.7|1892.8|1889.8|1890.7|1887.7|69
1652445900000|2022-05-13 12:45:00|1892.6|1889.6|1892.8|1889.8|1895.6|1892.6|1892.3|1889.3|341
1652446200000|2022-05-13 12:50:00|1893.2|1890.2|1893.8|1890.8|1893.8|1890.8|1892.8|1889.8|191
1652446500000|2022-05-13 12:55:00|1893.7|1890.7|1891.7|1888.7|1893.8|1890.8|1891.7|1888.7|555
1652446800000|2022-05-13 13:00:00|1891.8|1888.8|1889.8|1886.8|1891.8|1888.8|1889.5|1886.5|154
1652447100000|2022-05-13 13:05:00|1890|1887|1889.8|1886.8|1890.8|1887.8|1889.7|1886.7|145
1652447400000|2022-05-13 13:10:00|1889.7|1886.7|1889.8|1886.8|1889.8|1886.8|1887.8|1884.8|385
1652447700000|2022-05-13 13:15:00|1891.6|1888.6|1891.6|1888.6|1892.6|1889.6|1891.6|1888.6|439
1652448000000|2022-05-13 13:20:00|1892.6|1889.6|1896.4|1893.4|1896.7|1893.7|1892.6|1889.6|898
1652448300000|2022-05-13 13:25:00|1896.6|1893.6|1896.4|1893.4|1899.6|1896.6|1895.6|1892.6|809
1652448600000|2022-05-13 13:30:00|1897.3|1894.3|1897.6|1894.6|1899.3|1896.3|1897.3|1894.3|625
1652448900000|2022-05-13 13:35:00|1897.9|1894.9|1896.3|1893.3|1902.3|1899.3|1896.3|1893.3|850
1652449200000|2022-05-13 13:40:00|1896.4|1893.4|1893.8|1890.8|1897.4|1894.4|1892.6|1889.6|1885
1652449500000|2022-05-13 13:45:00|1892.7|1889.7|1897.3|1894.3|1898.4|1895.4|1891.8|1888.8|968
1652449800000|2022-05-13 13:50:00|1897.4|1894.4|1901.3|1898.3|1901.8|1898.8|1897.3|1894.3|636
1652450100000|2022-05-13 13:55:00|1901.4|1898.4|1900.3|1897.3|1902.3|1899.3|1899.4|1896.4|588
1652450400000|2022-05-13 14:00:00|1900.6|1897.6|1901.3|1898.3|1903.3|1900.3|1900.6|1897.6|605
1652450700000|2022-05-13 14:05:00|1902.3|1899.3|1904.6|1901.6|1905.3|1902.3|1902.3|1899.3|878
1652451000000|2022-05-13 14:10:00|1905.3|1902.3|1904.4|1901.4|1907.3|1904.3|1904.3|1901.3|473
1652451300000|2022-05-13 14:15:00|1904.3|1901.3|1905.3|1902.3|1906.3|1903.3|1904.3|1901.3|400
1652451600000|2022-05-13 14:20:00|1905.4|1902.4|1906.3|1903.3|1908.3|1905.3|1905.4|1902.4|586
1652451900000|2022-05-13 14:25:00|1906.4|1903.4|1905.6|1902.6|1907.3|1904.3|1904.6|1901.6|528
1652452200000|2022-05-13 14:30:00|1906.3|1903.3|1910.3|1907.3|1910.4|1907.4|1903.6|1900.6|639
1652452500000|2022-05-13 14:35:00|1911.1|1908.1|1911.4|1908.4|1912.3|1909.3|1911.1|1908.1|411
1652452800000|2022-05-13 14:40:00|1911.3|1908.3|1913.3|1910.3|1915.3|1912.3|1910.3|1907.3|1461
1652453100000|2022-05-13 14:45:00|1912.3|1909.3|1912.3|1909.3|1913.3|1910.3|1911.4|1908.4|419
1652453400000|2022-05-13 14:50:00|1913.3|1910.3|1910.4|1907.4|1913.3|1910.3|1910.3|1907.3|552
1652453700000|2022-05-13 14:55:00|1910.3|1907.3|1911.4|1908.4|1911.4|1908.4|1910.3|1907.3|206
1652454000000|2022-05-13 15:00:00|1911.6|1908.6|1913.3|1910.3|1913.3|1910.3|1911.6|1908.6|622
1652454300000|2022-05-13 15:05:00|1913|1910|1913.3|1910.3|1913.3|1910.3|1912.6|1909.6|235
1652454600000|2022-05-13 15:10:00|1912.6|1909.6|1912.6|1909.6|1913.3|1910.3|1912.3|1909.3|269
1652454900000|2022-05-13 15:15:00|1912.3|1909.3|1911.3|1908.3|1913.6|1910.6|1911.3|1908.3|154
1652455200000|2022-05-13 15:20:00|1911.4|1908.4|1910.4|1907.4|1913.3|1910.3|1910.4|1907.4|652
1652455500000|2022-05-13 15:25:00|1910.6|1907.6|1912.4|1909.4|1912.4|1909.4|1910.6|1907.6|296
1652455800000|2022-05-13 15:30:00|1913.1|1910.1|1913.4|1910.4|1913.6|1910.6|1912.6|1909.6|260
1652456100000|2022-05-13 15:35:00|1912.6|1909.6|1913.3|1910.3|1913.3|1910.3|1912.6|1909.6|184
1652456400000|2022-05-13 15:40:00|1912.3|1909.3|1916.3|1913.3|1917.3|1914.3|1912.3|1909.3|651
1652456700000|2022-05-13 15:45:00|1916.8|1913.8|1918.3|1915.3|1920|1917|1916.3|1913.3|1473
1652457000000|2022-05-13 15:50:00|1918.6|1915.6|1919.3|1916.3|1919.6|1916.6|1918.3|1915.3|271
1652457300000|2022-05-13 15:55:00|1919.4|1916.4|1919.4|1916.4|1920.3|1917.3|1919.3|1916.3|375
1652457600000|2022-05-13 16:00:00|1919.6|1916.6|1918.4|1915.4|1921.3|1918.3|1918.3|1915.3|380
1652457900000|2022-05-13 16:05:00|1918.3|1915.3|1917.6|1914.6|1918.4|1915.4|1917.6|1914.6|245
1652458200000|2022-05-13 16:10:00|1918.3|1915.3|1917.6|1914.6|1918.6|1915.6|1917.6|1914.6|191
1652458500000|2022-05-13 16:15:00|1917.4|1914.4|1919.3|1916.3|1919.3|1916.3|1916.6|1913.6|1278
1652458800000|2022-05-13 16:20:00|1919.4|1916.4|1919.6|1916.6|1919.6|1916.6|1919.4|1916.4|638
1652459100000|2022-05-13 16:25:00|1918.6|1915.6|1918.6|1915.6|1918.6|1915.6|1917.6|1914.6|299
1652459400000|2022-05-13 16:30:00|1919.6|1916.6|1918.6|1915.6|1919.6|1916.6|1918.6|1915.6|95
1652459700000|2022-05-13 16:35:00|1919.6|1916.6|1918.6|1915.6|1919.6|1916.6|1917.3|1914.3|317
1652460000000|2022-05-13 16:40:00|1919.3|1916.3|1920.3|1917.3|1920.4|1917.4|1918.3|1915.3|446
1652460300000|2022-05-13 16:45:00|1920.4|1917.4|1921.6|1918.6|1923.3|1920.3|1920.4|1917.4|1030
1652460600000|2022-05-13 16:50:00|1922.3|1919.3|1920.6|1917.6|1923.3|1920.3|1919.7|1916.7|1794
1652460900000|2022-05-13 16:55:00|1921.3|1918.3|1922.3|1919.3|1923.3|1920.3|1920.4|1917.4|937
1652686200000|2022-05-16 07:30:00|1943.8|1940.8|1948|1945|1948.8|1945.8|1939.5|1936.5|1684
1652686500000|2022-05-16 07:35:00|1948.1|1945.1|1950.8|1947.8|1951.8|1948.8|1946|1943|1582
1652686800000|2022-05-16 07:40:00|1950.1|1947.1|1948.6|1945.6|1950.8|1947.8|1947|1944|948
1652687100000|2022-05-16 07:45:00|1948.3|1945.3|1947.3|1944.3|1949.8|1946.8|1946.1|1943.1|496
1652687400000|2022-05-16 07:50:00|1947.1|1944.1|1943.8|1940.8|1947.3|1944.3|1940.6|1937.6|1306
1652687700000|2022-05-16 07:55:00|1944.1|1941.1|1946|1943|1946.3|1943.3|1943.3|1940.3|460
1652688000000|2022-05-16 08:00:00|1946.6|1943.6|1947.1|1944.1|1948|1945|1946.6|1943.6|149
1652688300000|2022-05-16 08:05:00|1947|1944|1946|1943|1947|1944|1946|1943|105
1652688600000|2022-05-16 08:10:00|1946.5|1943.5|1947.8|1944.8|1947.8|1944.8|1945|1942|369
1652688900000|2022-05-16 08:15:00|1947.6|1944.6|1946.8|1943.8|1947.8|1944.8|1945.1|1942.1|136
1652689200000|2022-05-16 08:20:00|1947|1944|1946.8|1943.8|1947|1944|1946|1943|46
1652689500000|2022-05-16 08:25:00|1946|1943|1944.1|1941.1|1947|1944|1944.1|1941.1|187
1652689800000|2022-05-16 08:30:00|1944.3|1941.3|1943.3|1940.3|1945|1942|1943|1940|117
1652690100000|2022-05-16 08:35:00|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|23
1652690400000|2022-05-16 08:40:00|1943.3|1940.3|1943.3|1940.3|1943.3|1940.3|1942.3|1939.3|1054
1652690700000|2022-05-16 08:45:00|1943.5|1940.5|1946.3|1943.3|1946.3|1943.3|1943.3|1940.3|83
1652691000000|2022-05-16 08:50:00|1945.3|1942.3|1945.3|1942.3|1945.5|1942.5|1945.3|1942.3|62
1652691300000|2022-05-16 08:55:00|1944.3|1941.3|1945.3|1942.3|1946.3|1943.3|1943.3|1940.3|141
1652691600000|2022-05-16 09:00:00|1945.5|1942.5|1944.3|1941.3|1946.3|1943.3|1944.3|1941.3|157
1652691900000|2022-05-16 09:05:00|1944.5|1941.5|1944.5|1941.5|1945.5|1942.5|1944.3|1941.3|78
1652692200000|2022-05-16 09:10:00|1944.3|1941.3|1945.3|1942.3|1945.3|1942.3|1944.3|1941.3|60
1652692500000|2022-05-16 09:15:00|1945|1942|1944.3|1941.3|1945.3|1942.3|1943.3|1940.3|247
1652692800000|2022-05-16 09:20:00|1944.5|1941.5|1946.8|1943.8|1948|1945|1944.5|1941.5|234
1652693100000|2022-05-16 09:25:00|1946.5|1943.5|1948.3|1945.3|1948.3|1945.3|1945.3|1942.3|200
1652693400000|2022-05-16 09:30:00|1949.3|1946.3|1946.5|1943.5|1949.3|1946.3|1945.6|1942.6|1318
1652693700000|2022-05-16 09:35:00|1947.3|1944.3|1946.5|1943.5|1947.5|1944.5|1946.3|1943.3|161
1652694000000|2022-05-16 09:40:00|1946.6|1943.6|1946.3|1943.3|1947.5|1944.5|1946.3|1943.3|209
1652694300000|2022-05-16 09:45:00|1945.6|1942.6|1945.3|1942.3|1945.6|1942.6|1944.6|1941.6|175
1652694600000|2022-05-16 09:50:00|1946.3|1943.3|1944.6|1941.6|1946.3|1943.3|1944.6|1941.6|174
1652694900000|2022-05-16 09:55:00|1945.3|1942.3|1945.5|1942.5|1946.5|1943.5|1945.3|1942.3|46
1652695200000|2022-05-16 10:00:00|1946.3|1943.3|1946.3|1943.3|1946.5|1943.5|1945.3|1942.3|101
1652695500000|2022-05-16 10:05:00|1946|1943|1948.3|1945.3|1948.8|1945.8|1945.3|1942.3|92
1652695800000|2022-05-16 10:10:00|1949.3|1946.3|1948.3|1945.3|1949.3|1946.3|1948.3|1945.3|325
1652696100000|2022-05-16 10:15:00|1947.5|1944.5|1947.3|1944.3|1947.5|1944.5|1947.3|1944.3|41
1652696400000|2022-05-16 10:20:00|1947.5|1944.5|1948.3|1945.3|1948.3|1945.3|1947.3|1944.3|48
1652696700000|2022-05-16 10:25:00|1948.5|1945.5|1948.5|1945.5|1948.5|1945.5|1948.3|1945.3|68
1652697000000|2022-05-16 10:30:00|1948.6|1945.6|1948.5|1945.5|1949.5|1946.5|1948.5|1945.5|91
1652697300000|2022-05-16 10:35:00|1948.6|1945.6|1950.6|1947.6|1950.6|1947.6|1948.6|1945.6|68
1652697600000|2022-05-16 10:40:00|1950.3|1947.3|1951|1948|1951.6|1948.6|1949|1946|1994
1652697900000|2022-05-16 10:45:00|||||||||28
1652698200000|2022-05-16 10:50:00|1951.6|1948.6|1951.8|1948.8|1952.6|1949.6|1951.5|1948.5|129
1652698500000|2022-05-16 10:55:00|1952|1949|1951.3|1948.3|1952|1949|1951|1948|80
1652698800000|2022-05-16 11:00:00|1951.7|1948.7|1952|1949|1952|1949|1951|1948|80
1652699100000|2022-05-16 11:05:00|1952.3|1949.3|1952.7|1949.7|1953|1950|1952|1949|109
1652699400000|2022-05-16 11:10:00|1951.8|1948.8|1952.7|1949.7|1952.7|1949.7|1951.8|1948.8|116
1652699700000|2022-05-16 11:15:00|1952.5|1949.5|1951.7|1948.7|1952.5|1949.5|1951|1948|86
1652700000000|2022-05-16 11:20:00|1951.3|1948.3|1950.8|1947.8|1951.7|1948.7|1950.7|1947.7|205
1652700300000|2022-05-16 11:25:00|1950.7|1947.7|1948|1945|1950.7|1947.7|1948|1945|193
1652700600000|2022-05-16 11:30:00|1947|1944|1945.3|1942.3|1947|1944|1944.1|1941.1|944
1652700900000|2022-05-16 11:35:00|1945.6|1942.6|1945.2|1942.2|1947|1944|1942.7|1939.7|564
1652701200000|2022-05-16 11:40:00|1945.3|1942.3|1944.3|1941.3|1946.2|1943.2|1943.6|1940.6|656
1652701500000|2022-05-16 11:45:00|1945|1942|1942.3|1939.3|1945.2|1942.2|1942|1939|212
1652701800000|2022-05-16 11:50:00|1942.2|1939.2|1941.5|1938.5|1944|1941|1941.3|1938.3|123
1652702100000|2022-05-16 11:55:00|1941.3|1938.3|1936.6|1933.6|1941.3|1938.3|1935.6|1932.6|578
1652702400000|2022-05-16 12:00:00|1937.3|1934.3|1940.2|1937.2|1941.2|1938.2|1936.3|1933.3|752
1652702700000|2022-05-16 12:05:00|1940.3|1937.3|1938.5|1935.5|1940.3|1937.3|1938.5|1935.5|259
1652703000000|2022-05-16 12:10:00|1939|1936|1944|1941|1944.2|1941.2|1938.7|1935.7|621
1652703300000|2022-05-16 12:15:00|1943.7|1940.7|1945.2|1942.2|1947|1944|1943.7|1940.7|290
1652703600000|2022-05-16 12:20:00|1945|1942|1944.2|1941.2|1945|1942|1943.2|1940.2|124
1652703900000|2022-05-16 12:25:00|1944|1941|1945|1942|1946|1943|1944|1941|166
1652704200000|2022-05-16 12:30:00|1944|1941|1945|1942|1946|1943|1944|1941|524
1652704500000|2022-05-16 12:35:00|1945.7|1942.7|1945|1942|1945.7|1942.7|1945|1942|76
1652704800000|2022-05-16 12:40:00|1946.7|1943.7|1946|1943|1947|1944|1946|1943|233
1652705100000|2022-05-16 12:45:00|1946.2|1943.2|1945.8|1942.8|1946.3|1943.3|1945.8|1942.8|78
1652705400000|2022-05-16 12:50:00|1946|1943|1948|1945|1948|1945|1945.8|1942.8|235
1652705700000|2022-05-16 12:55:00|1948.3|1945.3|1951|1948|1952|1949|1948.3|1945.3|604
1652706000000|2022-05-16 13:00:00|1950.8|1947.8|1951|1948|1951.8|1948.8|1950|1947|215
1652706300000|2022-05-16 13:05:00|1951.2|1948.2|1952|1949|1952|1949|1951|1948|55
1652706600000|2022-05-16 13:10:00|1953|1950|1953|1950|1954|1951|1952.2|1949.2|533
1652706900000|2022-05-16 13:15:00|1953.2|1950.2|1953|1950|1954|1951|1952.3|1949.3|272
1652707200000|2022-05-16 13:20:00|1953.2|1950.2|1953.2|1950.2|1953.2|1950.2|1953|1950|70
1652707500000|2022-05-16 13:25:00|1953|1950|1953.3|1950.3|1954|1951|1953|1950|90
1652707800000|2022-05-16 13:30:00|1954|1951|1955.2|1952.2|1956|1953|1952|1949|899
1652708100000|2022-05-16 13:35:00|1955.3|1952.3|1960|1957|1960|1957|1954|1951|773
1652708400000|2022-05-16 13:40:00|1959.2|1956.2|1961|1958|1961.3|1958.3|1959.2|1956.2|676
1652708700000|2022-05-16 13:45:00|1959|1956|1960|1957|1961|1958|1958|1955|532
1652709000000|2022-05-16 13:50:00|1959.3|1956.3|1960|1957|1961|1958|1959|1956|528
1652709300000|2022-05-16 13:55:00|1960.3|1957.3|1962|1959|1962|1959|1959.2|1956.2|715
1652709600000|2022-05-16 14:00:00|1962.7|1959.7|1964.7|1961.7|1965|1962|1962.7|1959.7|1081
1652709900000|2022-05-16 14:05:00|1964|1961|1961.7|1958.7|1964|1961|1961|1958|464
1652710200000|2022-05-16 14:10:00|1962|1959|1962|1959|1962.2|1959.2|1962|1959|212
1652710500000|2022-05-16 14:15:00|1962.2|1959.2|1961|1958|1964|1961|1960.3|1957.3|267
1652710800000|2022-05-16 14:20:00|1960.3|1957.3|1963.2|1960.2|1964.2|1961.2|1960.3|1957.3|445
1652711100000|2022-05-16 14:25:00|1963.3|1960.3|1964.3|1961.3|1964.5|1961.5|1963.3|1960.3|384
1652711400000|2022-05-16 14:30:00|1964.5|1961.5|1963.7|1960.7|1965.7|1962.7|1963.7|1960.7|367
1652711700000|2022-05-16 14:35:00|1963.3|1960.3|1967.3|1964.3|1967.3|1964.3|1963.3|1960.3|1086
1652712000000|2022-05-16 14:40:00|1967|1964|1966.3|1963.3|1967.3|1964.3|1966.3|1963.3|302
1652712300000|2022-05-16 14:45:00|1965.3|1962.3|1964.7|1961.7|1965.3|1962.3|1964.3|1961.3|392
1652712600000|2022-05-16 14:50:00|1965.3|1962.3|1964.3|1961.3|1965.7|1962.7|1963.7|1960.7|242
1652712900000|2022-05-16 14:55:00|1964.5|1961.5|1965.3|1962.3|1965.7|1962.7|1964.3|1961.3|322
1652713200000|2022-05-16 15:00:00|1964.7|1961.7|1964.7|1961.7|1965.7|1962.7|1963.7|1960.7|200
1652713500000|2022-05-16 15:05:00|||||||||142
1652713800000|2022-05-16 15:10:00|1965.5|1962.5|1967.7|1964.7|1967.7|1964.7|1965.5|1962.5|312
1652714100000|2022-05-16 15:15:00|1966.7|1963.7|1966.7|1963.7|1966.7|1963.7|1965.7|1962.7|452
1652714400000|2022-05-16 15:20:00|1967.7|1964.7|1966.7|1963.7|1967.7|1964.7|1966.7|1963.7|466
1652714700000|2022-05-16 15:25:00|1967.7|1964.7|1967.7|1964.7|1967.7|1964.7|1967.7|1964.7|238
1652715000000|2022-05-16 15:30:00|1966.7|1963.7|1965.7|1962.7|1966.7|1963.7|1965|1962|334
1652715300000|2022-05-16 15:35:00|1965|1962|1965|1962|1966.7|1963.7|1965|1962|994
1652715600000|2022-05-16 15:40:00|1965.3|1962.3|1966|1963|1966|1963|1965|1962|187
1652715900000|2022-05-16 15:45:00|1965|1962|1964|1961|1965|1962|1964|1961|192
1652716200000|2022-05-16 15:50:00|1965|1962|1965.7|1962.7|1966|1963|1965|1962|209
1652716500000|2022-05-16 15:55:00|1965.8|1962.8|1966|1963|1966|1963|1965|1962|221
1652716800000|2022-05-16 16:00:00|1965|1962|1967|1964|1967|1964|1965|1962|395
1652717100000|2022-05-16 16:05:00|1966|1963|1966|1963|1966.7|1963.7|1966|1963|328
1652717400000|2022-05-16 16:10:00|1966.7|1963.7|1967|1964|1967.8|1964.8|1966.3|1963.3|314
1652717700000|2022-05-16 16:15:00|1966.5|1963.5|1967|1964|1967.8|1964.8|1965.7|1962.7|276
1652718000000|2022-05-16 16:20:00|1967.3|1964.3|1966.8|1963.8|1967.7|1964.7|1965.8|1962.8|189
1652718300000|2022-05-16 16:25:00|1967|1964|1967.8|1964.8|1967.8|1964.8|1966.7|1963.7|268
1652718600000|2022-05-16 16:30:00|1968.7|1965.7|1967|1964|1969.7|1966.7|1967|1964|755
1652718900000|2022-05-16 16:35:00|1967.4|1964.4|1970|1967|1970|1967|1967|1964|574
1652719200000|2022-05-16 16:40:00|1969.7|1966.7|1968.7|1965.7|1970|1967|1968.7|1965.7|443
1652719500000|2022-05-16 16:45:00|1969|1966|1972|1969|1972.7|1969.7|1968.9|1965.9|908
1652719800000|2022-05-16 16:50:00|1972.7|1969.7|1972.7|1969.7|1973.7|1970.7|1972|1969|1776
1652720100000|2022-05-16 16:55:00|1973|1970|1974.4|1971.4|1974.4|1971.4|1971.4|1968.4|1171
1652772600000|2022-05-17 07:30:00|1969.4|1966.4|1973.4|1970.4|1974.8|1971.8|1968.4|1965.4|1284
1652772900000|2022-05-17 07:35:00|1973.8|1970.8|1975.8|1972.8|1975.8|1972.8|1973.4|1970.4|185
1652773200000|2022-05-17 07:40:00|1975.6|1972.6|1975.8|1972.8|1976.8|1973.8|1975.6|1972.6|199
1652773500000|2022-05-17 07:45:00|1975.6|1972.6|1974.8|1971.8|1975.6|1972.6|1974.6|1971.6|116
1652773800000|2022-05-17 07:50:00|1975.8|1972.8|1977.6|1974.6|1978.5|1975.5|1975.6|1972.6|318
1652774100000|2022-05-17 07:55:00|1977.5|1974.5|1978.6|1975.6|1978.6|1975.6|1977.5|1974.5|162
1652774400000|2022-05-17 08:00:00|1978.8|1975.8|1978.8|1975.8|1978.8|1975.8|1977.8|1974.8|108
1652774700000|2022-05-17 08:05:00|1977.8|1974.8|1975.6|1972.6|1977.8|1974.8|1975.6|1972.6|120
1652775000000|2022-05-17 08:10:00|1974.6|1971.6|1974.5|1971.5|1974.6|1971.6|1973.8|1970.8|85
1652775300000|2022-05-17 08:15:00|1974.1|1971.1|1973.5|1970.5|1974.5|1971.5|1973.5|1970.5|134
1652775600000|2022-05-17 08:20:00|1972.8|1969.8|1970.1|1967.1|1973.6|1970.6|1968.8|1965.8|348
1652775900000|2022-05-17 08:25:00|1969.6|1966.6|1970.6|1967.6|1971.1|1968.1|1968.8|1965.8|107
1652776200000|2022-05-17 08:30:00|1970.5|1967.5|1967.8|1964.8|1970.6|1967.6|1966.8|1963.8|192
1652776500000|2022-05-17 08:35:00|1967.6|1964.6|1964.8|1961.8|1968.6|1965.6|1964.8|1961.8|235
1652776800000|2022-05-17 08:40:00|1965.5|1962.5|1965.5|1962.5|1967|1964|1961.8|1958.8|580
1652777100000|2022-05-17 08:45:00|1965.6|1962.6|1968.5|1965.5|1968.5|1965.5|1965.6|1962.6|844
1652777400000|2022-05-17 08:50:00|1967.6|1964.6|1970.5|1967.5|1971.5|1968.5|1967.5|1964.5|119
1652777700000|2022-05-17 08:55:00|1968.6|1965.6|1967.6|1964.6|1969.1|1966.1|1967.5|1964.5|97
1652778000000|2022-05-17 09:00:00|1968.3|1965.3|1968.5|1965.5|1969.6|1966.6|1968.3|1965.3|108
1652778300000|2022-05-17 09:05:00|1968.8|1965.8|1968.5|1965.5|1969.5|1966.5|1967.5|1964.5|107
1652778600000|2022-05-17 09:10:00|1967.5|1964.5|1968.5|1965.5|1968.5|1965.5|1967.5|1964.5|33
1652778900000|2022-05-17 09:15:00|1967.5|1964.5|1969.5|1966.5|1969.5|1966.5|1966.6|1963.6|45
1652779200000|2022-05-17 09:20:00|1968.5|1965.5|1968.5|1965.5|1969.5|1966.5|1967.5|1964.5|119
1652779500000|2022-05-17 09:25:00|1967.8|1964.8|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|27
1652779800000|2022-05-17 09:30:00|1965.5|1962.5|1967.5|1964.5|1967.5|1964.5|1965.5|1962.5|69
1652780100000|2022-05-17 09:35:00|1968.1|1965.1|1968.5|1965.5|1968.5|1965.5|1968.1|1965.1|44
1652780400000|2022-05-17 09:40:00|1967.8|1964.8|1966.5|1963.5|1967.8|1964.8|1966.5|1963.5|62
1652780700000|2022-05-17 09:45:00|1967.5|1964.5|1966.5|1963.5|1967.5|1964.5|1966.5|1963.5|15
1652781000000|2022-05-17 09:50:00|||||||||5
1652781300000|2022-05-17 09:55:00|||||||||17
1652781600000|2022-05-17 10:00:00|1965.5|1962.5|1968.5|1965.5|1968.5|1965.5|1965.5|1962.5|62
1652781900000|2022-05-17 10:05:00|1968.8|1965.8|1969.5|1966.5|1970|1967|1968.8|1965.8|32
1652782200000|2022-05-17 10:10:00|1968.8|1965.8|1972.3|1969.3|1972.5|1969.5|1968.8|1965.8|209
1652782500000|2022-05-17 10:15:00|1972.5|1969.5|1973.3|1970.3|1974.1|1971.1|1971.5|1968.5|1861
1652782800000|2022-05-17 10:20:00|1973.1|1970.1|1973.3|1970.3|1974.1|1971.1|1973.1|1970.1|66
1652783100000|2022-05-17 10:25:00|1973.1|1970.1|1973.1|1970.1|1974.1|1971.1|1973.1|1970.1|316
1652783400000|2022-05-17 10:30:00|1972.1|1969.1|1971.1|1968.1|1972.1|1969.1|1970.3|1967.3|106
1652783700000|2022-05-17 10:35:00|1971.3|1968.3|1971.1|1968.1|1971.6|1968.6|1971.1|1968.1|39
1652784000000|2022-05-17 10:40:00|1971.3|1968.3|1970.3|1967.3|1971.3|1968.3|1970.3|1967.3|49
1652784300000|2022-05-17 10:45:00|1970.1|1967.1|1970.1|1967.1|1970.1|1967.1|1970.1|1967.1|2
1652784600000|2022-05-17 10:50:00|1970|1967|1969.3|1966.3|1970|1967|1969.3|1966.3|54
1652784900000|2022-05-17 10:55:00|1969.1|1966.1|1969.1|1966.1|1969.3|1966.3|1969.1|1966.1|37
1652785200000|2022-05-17 11:00:00|1969.3|1966.3|1970.1|1967.1|1971.3|1968.3|1969.1|1966.1|249
1652785500000|2022-05-17 11:05:00|1970|1967|1967.1|1964.1|1970|1967|1966.1|1963.1|129
1652785800000|2022-05-17 11:10:00|1967|1964|1967.1|1964.1|1967.6|1964.6|1966.1|1963.1|342
1652786100000|2022-05-17 11:15:00|1967.8|1964.8|1969.1|1966.1|1969.1|1966.1|1967.1|1964.1|84
1652786400000|2022-05-17 11:20:00|1969.3|1966.3|1970.1|1967.1|1970.1|1967.1|1969.1|1966.1|52
1652786700000|2022-05-17 11:25:00|1969.3|1966.3|1970.3|1967.3|1970.6|1967.6|1969.1|1966.1|126
1652787000000|2022-05-17 11:30:00|1970.6|1967.6|1972.8|1969.8|1972.8|1969.8|1970.3|1967.3|517
1652787300000|2022-05-17 11:35:00|1973|1970|1973|1970|1973|1970|1972|1969|96
1652787600000|2022-05-17 11:40:00|1972.8|1969.8|1974|1971|1974.1|1971.1|1972.1|1969.1|57
1652787900000|2022-05-17 11:45:00|1974.1|1971.1|1973.1|1970.1|1974.1|1971.1|1973.1|1970.1|53
1652788200000|2022-05-17 11:50:00|1974|1971|1974.1|1971.1|1974.1|1971.1|1973.1|1970.1|225
1652788500000|2022-05-17 11:55:00|1973.8|1970.8|1973.1|1970.1|1974.1|1971.1|1972.1|1969.1|110
1652788800000|2022-05-17 12:00:00|1972.5|1969.5|1975.8|1972.8|1975.8|1972.8|1972.1|1969.1|471
1652789100000|2022-05-17 12:05:00|1976.8|1973.8|1979.8|1976.8|1979.8|1976.8|1976.8|1973.8|440
1652789400000|2022-05-17 12:10:00|1980.4|1977.4|1984.8|1981.8|1984.8|1981.8|1980.4|1977.4|1317
1652789700000|2022-05-17 12:15:00|1985.4|1982.4|1984.8|1981.8|1985.8|1982.8|1983.8|1980.8|626
1652790000000|2022-05-17 12:20:00|1984.1|1981.1|1984.8|1981.8|1985.8|1982.8|1983.8|1980.8|182
1652790300000|2022-05-17 12:25:00|1983.8|1980.8|1979.1|1976.1|1984.8|1981.8|1978.8|1975.8|764
1652790600000|2022-05-17 12:30:00|1979.5|1976.5|1981.1|1978.1|1982.1|1979.1|1979.1|1976.1|319
1652790900000|2022-05-17 12:35:00|1981|1978|1980.1|1977.1|1981|1978|1977.1|1974.1|272
1652791200000|2022-05-17 12:40:00|1980.5|1977.5|1978.3|1975.3|1980.5|1977.5|1978.1|1975.1|123
1652791500000|2022-05-17 12:45:00|1978.5|1975.5|1978.1|1975.1|1979.3|1976.3|1978.1|1975.1|276
1652791800000|2022-05-17 12:50:00|1978.3|1975.3|1982.1|1979.1|1982.1|1979.1|1978.1|1975.1|325
1652792100000|2022-05-17 12:55:00|1982|1979|1983.8|1980.8|1984|1981|1981.8|1978.8|604
1652792400000|2022-05-17 13:00:00|1984|1981|1985.8|1982.8|1985.8|1982.8|1983.1|1980.1|909
1652792700000|2022-05-17 13:05:00|1985.1|1982.1|1984.8|1981.8|1985.8|1982.8|1983.1|1980.1|243
1652793000000|2022-05-17 13:10:00|1985|1982|1985.8|1982.8|1985.8|1982.8|1984.8|1981.8|279
1652793300000|2022-05-17 13:15:00|1986.8|1983.8|1987.1|1984.1|1987.1|1984.1|1986.1|1983.1|378
1652793600000|2022-05-17 13:20:00|1987.8|1984.8|1990.5|1987.5|1990.8|1987.8|1987.8|1984.8|1452
1652793900000|2022-05-17 13:25:00|1990.8|1987.8|1991.5|1988.5|1992.8|1989.8|1990.1|1987.1|485
1652794200000|2022-05-17 13:30:00|1991.1|1988.1|1991.8|1988.8|1992.3|1989.3|1990|1987|1077
1652794500000|2022-05-17 13:35:00|1991|1988|1994.6|1991.6|1996.4|1993.4|1990.8|1987.8|750
1652794800000|2022-05-17 13:40:00|1994.9|1991.9|1996.4|1993.4|1996.4|1993.4|1994.6|1991.6|470
1652795100000|2022-05-17 13:45:00|1997.4|1994.4|1998.8|1995.8|1999.4|1996.4|1996.4|1993.4|1275
1652795400000|2022-05-17 13:50:00|1999.4|1996.4|1995|1992|1999.6|1996.6|1993.1|1990.1|1079
1652795700000|2022-05-17 13:55:00|1994.1|1991.1|1995.1|1992.1|1996.1|1993.1|1992|1989|728
1652796000000|2022-05-17 14:00:00|1994.1|1991.1|1995.8|1992.8|1996.8|1993.8|1994.1|1991.1|352
1652796300000|2022-05-17 14:05:00|1996|1993|1996.1|1993.1|1997.1|1994.1|1996|1993|314
1652796600000|2022-05-17 14:10:00|1996.8|1993.8|1997.8|1994.8|1997.8|1994.8|1995.8|1992.8|497
1652796900000|2022-05-17 14:15:00|1996.8|1993.8|1997.8|1994.8|1998.8|1995.8|1996.8|1993.8|347
1652797200000|2022-05-17 14:20:00|1997.3|1994.3|1997|1994|1997.8|1994.8|1996.8|1993.8|303
1652797500000|2022-05-17 14:25:00|1996.8|1993.8|1996|1993|1998.8|1995.8|1996|1993|577
1652797800000|2022-05-17 14:30:00|1995.8|1992.8|1995.8|1992.8|1995.8|1992.8|1993.8|1990.8|394
1652798100000|2022-05-17 14:35:00|1996.4|1993.4|1995.8|1992.8|1996.8|1993.8|1995.8|1992.8|831
1652798400000|2022-05-17 14:40:00|1994.8|1991.8|1995.8|1992.8|1995.8|1992.8|1993|1990|318
1652798700000|2022-05-17 14:45:00|1996.8|1993.8|2001.8|1998.8|2002.8|1999.8|1996.8|1993.8|1412
1652799000000|2022-05-17 14:50:00|2002.8|1999.8|2008.5|2005.5|2011.1|2008.1|2001.8|1998.8|3264
1652799300000|2022-05-17 14:55:00|2008.1|2005.1|2011.3|2008.3|2011.3|2008.3|2007.5|2004.5|784
1652799600000|2022-05-17 15:00:00|2011.1|2008.1|2023.9|2020.9|2024.6|2021.6|2009.5|2006.5|3173
1652799900000|2022-05-17 15:05:00|2022.9|2019.9|2017.4|2014.4|2026.8|2023.8|2016.1|2013.1|1926
1652800200000|2022-05-17 15:10:00|2017.1|2014.1|2015.5|2012.5|2017.8|2014.8|2015.1|2012.1|1074
1652800500000|2022-05-17 15:15:00|2015.3|2012.3|2013.1|2010.1|2016.1|2013.1|2013.1|2010.1|726
1652800800000|2022-05-17 15:20:00|2012.6|2009.6|2016.9|2013.9|2018.8|2015.8|2012.3|2009.3|817
1652801100000|2022-05-17 15:25:00|2017.1|2014.1|2018.9|2015.9|2018.9|2015.9|2015.1|2012.1|874
1652801400000|2022-05-17 15:30:00|2018.1|2015.1|2018.9|2015.9|2021.1|2018.1|2017.9|2014.9|586
1652801700000|2022-05-17 15:35:00|2019.1|2016.1|2014.1|2011.1|2020.8|2017.8|2014.1|2011.1|891
1652802000000|2022-05-17 15:40:00|2013.1|2010.1|2011.5|2008.5|2013.3|2010.3|2010.5|2007.5|560
1652802300000|2022-05-17 15:45:00|2011.8|2008.8|2011.3|2008.3|2012.5|2009.5|2011.3|2008.3|266
1652802600000|2022-05-17 15:50:00|2011.5|2008.5|2010.5|2007.5|2012.1|2009.1|2009.3|2006.3|800
1652802900000|2022-05-17 15:55:00|2009.5|2006.5|2010.3|2007.3|2010.8|2007.8|2008|2005|602
1652803200000|2022-05-17 16:00:00|2010.5|2007.5|2009.1|2006.1|2011.5|2008.5|2008.1|2005.1|548
1652803500000|2022-05-17 16:05:00|2009.3|2006.3|2004.6|2001.6|2010.1|2007.1|2004.3|2001.3|1286
1652803800000|2022-05-17 16:10:00|2004.5|2001.5|2007.5|2004.5|2008.5|2005.5|2004.5|2001.5|624
1652804100000|2022-05-17 16:15:00|2007.6|2004.6|2004.6|2001.6|2008.5|2005.5|2004.5|2001.5|648
1652804400000|2022-05-17 16:20:00|2004.5|2001.5|2007.5|2004.5|2007.6|2004.6|2004.5|2001.5|440
1652804700000|2022-05-17 16:25:00|2007.8|2004.8|2000.8|1997.8|2007.8|2004.8|1997.6|1994.6|827
1652805000000|2022-05-17 16:30:00|2001.3|1998.3|2002.8|1999.8|2005.6|2002.6|2000.8|1997.8|336
1652805300000|2022-05-17 16:35:00|2003.1|2000.1|2005.6|2002.6|2005.6|2002.6|1998.8|1995.8|696
1652805600000|2022-05-17 16:40:00|2004.8|2001.8|2004.5|2001.5|2005.5|2002.5|2003.8|2000.8|452
1652805900000|2022-05-17 16:45:00|2004.3|2001.3|2002.8|1999.8|2006.5|2003.5|2002.8|1999.8|503
1652806200000|2022-05-17 16:50:00|2002.5|1999.5|2004.8|2001.8|2005.8|2002.8|2002.2|1999.2|1473
1652806500000|2022-05-17 16:55:00|2005.5|2002.5|2004.6|2001.6|2006.6|2003.6|2004.1|2001.1|759
1652859000000|2022-05-18 07:30:00|1997.7|1994.7|2002.7|1999.7|2002.7|1999.7|1997.5|1994.5|488
1652859300000|2022-05-18 07:35:00|2003.5|2000.5|2008|2005|2008.5|2005.5|2003.2|2000.2|584
1652859600000|2022-05-18 07:40:00|2008.5|2005.5|2008.3|2005.3|2009.2|2006.2|2008.2|2005.2|342
1652859900000|2022-05-18 07:45:00|2008.7|2005.7|2009.7|2006.7|2011.2|2008.2|2008.5|2005.5|524
1652860200000|2022-05-18 07:50:00|2010|2007|2011.2|2008.2|2011.2|2008.2|2009.7|2006.7|75
1652860500000|2022-05-18 07:55:00|2010.9|2007.9|2011.4|2008.4|2011.4|2008.4|2008.5|2005.5|388
1652860800000|2022-05-18 08:00:00|2011.5|2008.5|2015.2|2012.2|2016.2|2013.2|2011.5|2008.5|333
1652861100000|2022-05-18 08:05:00|2015.4|2012.4|2015.2|2012.2|2015.4|2012.4|2014.4|2011.4|203
1652861400000|2022-05-18 08:10:00|2015.4|2012.4|2015.4|2012.4|2015.5|2012.5|2015.2|2012.2|67
1652861700000|2022-05-18 08:15:00|2015.2|2012.2|2012.5|2009.5|2015.2|2012.2|2012.5|2009.5|126
1652862000000|2022-05-18 08:20:00|2012.2|2009.2|2010.5|2007.5|2012.4|2009.4|2009.5|2006.5|85
1652862300000|2022-05-18 08:25:00|2011.2|2008.2|2012.4|2009.4|2012.4|2009.4|2010.5|2007.5|31
1652862600000|2022-05-18 08:30:00|2012.9|2009.9|2010.4|2007.4|2013.2|2010.2|2010.4|2007.4|103
1652862900000|2022-05-18 08:35:00|2009.5|2006.5|2007.5|2004.5|2010.4|2007.4|2007.5|2004.5|633
1652863200000|2022-05-18 08:40:00|2006.9|2003.9|2008.5|2005.5|2009.5|2006.5|2006.7|2003.7|46
1652863500000|2022-05-18 08:45:00|2009|2006|2011.5|2008.5|2011.5|2008.5|2009|2006|30
1652863800000|2022-05-18 08:50:00|2011.2|2008.2|2009.5|2006.5|2011.5|2008.5|2009.5|2006.5|111
1652864100000|2022-05-18 08:55:00|2010.5|2007.5|2008.5|2005.5|2011|2008|2008.5|2005.5|62
1652864400000|2022-05-18 09:00:00|2008.4|2005.4|2007.5|2004.5|2010.5|2007.5|2007.5|2004.5|65
1652864700000|2022-05-18 09:05:00|2008.5|2005.5|2004.9|2001.9|2009|2006|2003.5|2000.5|169
1652865000000|2022-05-18 09:10:00|2004.7|2001.7|2000.5|1997.5|2004.7|2001.7|1998.2|1995.2|223
1652865300000|2022-05-18 09:15:00|2000.4|1997.4|2001.5|1998.5|2001.7|1998.7|1997.5|1994.5|298
1652865600000|2022-05-18 09:20:00|2000.5|1997.5|2002.2|1999.2|2004.5|2001.5|2000.5|1997.5|69
1652865900000|2022-05-18 09:25:00|2001.7|1998.7|2001.5|1998.5|2002.5|1999.5|1999.5|1996.5|110
1652866200000|2022-05-18 09:30:00|2001.7|1998.7|2005.7|2002.7|2007.5|2004.5|2001.7|1998.7|96
1652866500000|2022-05-18 09:35:00|2004.7|2001.7|2004.5|2001.5|2005.7|2002.7|2004.5|2001.5|63
1652866800000|2022-05-18 09:40:00|2005.2|2002.2|2005.5|2002.5|2006|2003|2004.5|2001.5|37
1652867100000|2022-05-18 09:45:00|2004.5|2001.5|2006.7|2003.7|2007.5|2004.5|2004.5|2001.5|51
1652867400000|2022-05-18 09:50:00|2007.2|2004.2|2005.5|2002.5|2007.2|2004.2|2004.7|2001.7|67
1652867700000|2022-05-18 09:55:00|2005.2|2002.2|2006.7|2003.7|2006.7|2003.7|2004.5|2001.5|79
1652868000000|2022-05-18 10:00:00|2007.2|2004.2|2010.5|2007.5|2010.5|2007.5|2006.7|2003.7|110
1652868300000|2022-05-18 10:05:00|2010.7|2007.7|2010.5|2007.5|2010.7|2007.7|2010.5|2007.5|20
1652868600000|2022-05-18 10:10:00|2010.7|2007.7|2009.2|2006.2|2010.7|2007.7|2008.7|2005.7|45
1652868900000|2022-05-18 10:15:00|2008.9|2005.9|2009.5|2006.5|2009.7|2006.7|2008.5|2005.5|96
1652869200000|2022-05-18 10:20:00|2009.7|2006.7|2009.5|2006.5|2010.5|2007.5|2009.5|2006.5|81
1652869500000|2022-05-18 10:25:00|2009.7|2006.7|2009.5|2006.5|2010.5|2007.5|2009.5|2006.5|17
1652869800000|2022-05-18 10:30:00|2009.7|2006.7|2010.7|2007.7|2010.7|2007.7|2007.7|2004.7|246
1652870100000|2022-05-18 10:35:00|2009.7|2006.7|2011.5|2008.5|2011.5|2008.5|2008.7|2005.7|176
1652870400000|2022-05-18 10:40:00|||||||||12
1652870700000|2022-05-18 10:45:00|2010.5|2007.5|2010.5|2007.5|2010.5|2007.5|2010.5|2007.5|42
1652871000000|2022-05-18 10:50:00|2009.5|2006.5|2007.7|2004.7|2010.4|2007.4|2007.7|2004.7|42
1652871300000|2022-05-18 10:55:00|2007.1|2004.1|2006.7|2003.7|2007.2|2004.2|2005.2|2002.2|88
1652871600000|2022-05-18 11:00:00|2006.9|2003.9|2003.7|2000.7|2007.2|2004.2|2002.9|1999.9|193
1652871900000|2022-05-18 11:05:00|2003.5|2000.5|2001|1998|2003.7|2000.7|1998.7|1995.7|252
1652872200000|2022-05-18 11:10:00|2001.2|1998.2|2001.2|1998.2|2001.5|1998.5|2000.5|1997.5|49
1652872500000|2022-05-18 11:15:00|2000.9|1997.9|1995.4|1992.4|2000.9|1997.9|1995.4|1992.4|697
1652872800000|2022-05-18 11:20:00|1995.7|1992.7|1995.9|1992.9|1996.9|1993.9|1993.1|1990.1|339
1652873100000|2022-05-18 11:25:00|1996.1|1993.1|1991.9|1988.9|1996.4|1993.4|1990.9|1987.9|295
1652873400000|2022-05-18 11:30:00|1992.9|1989.9|1993.9|1990.9|1996.1|1993.1|1992.9|1989.9|180
1652873700000|2022-05-18 11:35:00|1992.9|1989.9|1994.9|1991.9|1994.9|1991.9|1990.1|1987.1|152
1652874000000|2022-05-18 11:40:00|1994.1|1991.1|1990.9|1987.9|1994.4|1991.4|1989.6|1986.6|264
1652874300000|2022-05-18 11:45:00|1990.6|1987.6|1989.9|1986.9|1990.9|1987.9|1988.9|1985.9|260
1652874600000|2022-05-18 11:50:00|1990.9|1987.9|1991.3|1988.3|1993.6|1990.6|1990.9|1987.9|238
1652874900000|2022-05-18 11:55:00|1992.3|1989.3|1994.9|1991.9|1994.9|1991.9|1991.3|1988.3|124
1652875200000|2022-05-18 12:00:00|1995.4|1992.4|1998.9|1995.9|1999.6|1996.6|1995.4|1992.4|417
1652875500000|2022-05-18 12:05:00|1999.9|1996.9|2005.6|2002.6|2005.6|2002.6|1999.9|1996.9|1038
1652875800000|2022-05-18 12:10:00|2006.2|2003.2|2010.6|2007.6|2011.6|2008.6|2006.2|2003.2|737
1652876100000|2022-05-18 12:15:00|2009.9|2006.9|2007.9|2004.9|2010.6|2007.6|2006.9|2003.9|386
1652876400000|2022-05-18 12:20:00|2006.6|2003.6|2008.9|2005.9|2009.9|2006.9|2005.9|2002.9|278
1652876700000|2022-05-18 12:25:00|2009.6|2006.6|2008.1|2005.1|2010.7|2007.7|2007.9|2004.9|531
1652877000000|2022-05-18 12:30:00|2008.3|2005.3|2008.9|2005.9|2010.9|2007.9|2008.3|2005.3|226
1652877300000|2022-05-18 12:35:00|2008.6|2005.6|2008.3|2005.3|2008.9|2005.9|2006.1|2003.1|179
1652877600000|2022-05-18 12:40:00|2008.1|2005.1|2007.3|2004.3|2008.1|2005.1|2006.3|2003.3|153
1652877900000|2022-05-18 12:45:00|2006.3|2003.3|2007.3|2004.3|2008.3|2005.3|2006.3|2003.3|228
1652878200000|2022-05-18 12:50:00|2006.3|2003.3|2007.9|2004.9|2008.1|2005.1|2005.3|2002.3|146
1652878500000|2022-05-18 12:55:00|2007.1|2004.1|2008.9|2005.9|2008.9|2005.9|2006.1|2003.1|561
1652878800000|2022-05-18 13:00:00|2007.6|2004.6|2005.9|2002.9|2008.9|2005.9|2004.3|2001.3|361
1652879100000|2022-05-18 13:05:00|2006.1|2003.1|2007.9|2004.9|2007.9|2004.9|2005.9|2002.9|281
1652879400000|2022-05-18 13:10:00|2006.9|2003.9|2008.9|2005.9|2009.4|2006.4|2006.9|2003.9|341
1652879700000|2022-05-18 13:15:00|2009.2|2006.2|2010.9|2007.9|2010.9|2007.9|2007.9|2004.9|266
1652880000000|2022-05-18 13:20:00|2009.9|2006.9|2006.6|2003.6|2011.6|2008.6|2006.1|2003.1|268
1652880300000|2022-05-18 13:25:00|2006.9|2003.9|2004.3|2001.3|2007.3|2004.3|2002.9|1999.9|402
1652880600000|2022-05-18 13:30:00|2003.3|2000.3|2002.9|1999.9|2004.3|2001.3|2000.3|1997.3|657
1652880900000|2022-05-18 13:35:00|2003.3|2000.3|2004.9|2001.9|2005.9|2002.9|2000.7|1997.7|912
1652881200000|2022-05-18 13:40:00|2005.6|2002.6|2003.8|2000.8|2005.9|2002.9|2002.3|1999.3|338
1652881500000|2022-05-18 13:45:00|2004.1|2001.1|2005.7|2002.7|2008.3|2005.3|2002.3|1999.3|446
1652881800000|2022-05-18 13:50:00|2005.5|2002.5|1997.8|1994.8|2005.5|2002.5|1997.7|1994.7|1261
1652882100000|2022-05-18 13:55:00|1997.7|1994.7|2002.5|1999.5|2002.7|1999.7|1997.7|1994.7|559
1652882400000|2022-05-18 14:00:00|2003.3|2000.3|2004.3|2001.3|2004.3|2001.3|2002.3|1999.3|389
1652882700000|2022-05-18 14:05:00|2004.5|2001.5|2001.3|1998.3|2005.9|2002.9|1999.7|1996.7|459
1652883000000|2022-05-18 14:10:00|2001|1998|2002.7|1999.7|2005.7|2002.7|2000.5|1997.5|402
1652883300000|2022-05-18 14:15:00|2002.5|1999.5|2004.7|2001.7|2005.5|2002.5|2002.5|1999.5|271
1652883600000|2022-05-18 14:20:00|2005.5|2002.5|2001.7|1998.7|2006.3|2003.3|2001.7|1998.7|644
1652883900000|2022-05-18 14:25:00|2001.5|1998.5|2002.7|1999.7|2003.7|2000.7|2000.7|1997.7|295
1652884200000|2022-05-18 14:30:00|2003|2000|2000.7|1997.7|2004.3|2001.3|1999.7|1996.7|590
1652884500000|2022-05-18 14:35:00|1999.7|1996.7|1993.5|1990.5|2000.7|1997.7|1992|1989|1941
1652884800000|2022-05-18 14:40:00|1993.3|1990.3|1990.8|1987.8|1994.7|1991.7|1990.7|1987.7|1084
1652885100000|2022-05-18 14:45:00|1990.2|1987.2|1986.7|1983.7|1992|1989|1983.3|1980.3|1258
1652885400000|2022-05-18 14:50:00|1985.8|1982.8|1987.8|1984.8|1988.8|1985.8|1983.3|1980.3|516
1652885700000|2022-05-18 14:55:00|1987.7|1984.7|1986|1983|1988.7|1985.7|1986|1983|299
1652886000000|2022-05-18 15:00:00|1986.7|1983.7|1985.5|1982.5|1991.7|1988.7|1985.5|1982.5|548
1652886300000|2022-05-18 15:05:00|1985.8|1982.8|1988|1985|1989|1986|1985|1982|264
1652886600000|2022-05-18 15:10:00|1988.7|1985.7|1989.7|1986.7|1990.2|1987.2|1987.7|1984.7|201
1652886900000|2022-05-18 15:15:00|1989.8|1986.8|1989.7|1986.7|1989.8|1986.8|1986.8|1983.8|275
1652887200000|2022-05-18 15:20:00|1988.8|1985.8|1985|1982|1988.8|1985.8|1985|1982|375
1652887500000|2022-05-18 15:25:00|1984.7|1981.7|1987.7|1984.7|1987.7|1984.7|1983|1980|399
1652887800000|2022-05-18 15:30:00|1986.7|1983.7|1987|1984|1987.8|1984.8|1985.7|1982.7|245
1652888100000|2022-05-18 15:35:00|1985.8|1982.8|1983.7|1980.7|1986.8|1983.8|1983.7|1980.7|393
1652888400000|2022-05-18 15:40:00|1983.8|1980.8|1986.7|1983.7|1986.7|1983.7|1983.8|1980.8|193
1652888700000|2022-05-18 15:45:00|1986|1983|1986.8|1983.8|1986.8|1983.8|1983|1980|519
1652889000000|2022-05-18 15:50:00|1987|1984|1986.7|1983.7|1987|1984|1984.8|1981.8|339
1652889300000|2022-05-18 15:55:00|1986.4|1983.4|1986.7|1983.7|1986.7|1983.7|1983.7|1980.7|433
1652889600000|2022-05-18 16:00:00|1987.7|1984.7|1987|1984|1987.7|1984.7|1985.7|1982.7|159
1652889900000|2022-05-18 16:05:00|1986|1983|1983.4|1980.4|1986.9|1983.9|1982.4|1979.4|739
1652890200000|2022-05-18 16:10:00|1983.7|1980.7|1985.4|1982.4|1985.4|1982.4|1983.4|1980.4|329
1652890500000|2022-05-18 16:15:00|1985.2|1982.2|1985.7|1982.7|1987|1984|1985|1982|416
1652890800000|2022-05-18 16:20:00|1985.4|1982.4|1981|1978|1985.9|1982.9|1981|1978|482
1652891100000|2022-05-18 16:25:00|1980|1977|1983|1980|1985.7|1982.7|1980|1977|361
1652891400000|2022-05-18 16:30:00|1983.9|1980.9|1985|1982|1986|1983|1983.9|1980.9|215
1652891700000|2022-05-18 16:35:00|1985.9|1982.9|1985.7|1982.7|1987.4|1984.4|1984|1981|317
1652892000000|2022-05-18 16:40:00|1986|1983|1988.7|1985.7|1989|1986|1983.7|1980.7|434
1652892300000|2022-05-18 16:45:00|1988.9|1985.9|1987|1984|1988.9|1985.9|1986.7|1983.7|265
1652892600000|2022-05-18 16:50:00|1986.9|1983.9|1989|1986|1990.4|1987.4|1985.4|1982.4|1830
1652892900000|2022-05-18 16:55:00|1989.2|1986.2|1989.5|1986.5|1993|1990|1988.4|1985.4|1217
1652945400000|2022-05-19 07:30:00|1977.5|1974.5|1977.3|1974.3|1977.5|1974.5|1970.5|1967.5|860
1652945700000|2022-05-19 07:35:00|1978.3|1975.3|1975.3|1972.3|1978.5|1975.5|1975.1|1972.1|130
1652946000000|2022-05-19 07:40:00|1975.1|1972.1|1975.3|1972.3|1976.3|1973.3|1974.3|1971.3|62
1652946300000|2022-05-19 07:45:00|1976.3|1973.3|1974.3|1971.3|1978.3|1975.3|1974.3|1971.3|96
1652946600000|2022-05-19 07:50:00|1973.4|1970.4|1967.3|1964.3|1973.4|1970.4|1964.3|1961.3|351
1652946900000|2022-05-19 07:55:00|1967.2|1964.2|1971.3|1968.3|1971.3|1968.3|1967.2|1964.2|94
1652947200000|2022-05-19 08:00:00|1970.8|1967.8|1971.3|1968.3|1972.3|1969.3|1970.2|1967.2|48
1652947500000|2022-05-19 08:05:00|1971.7|1968.7|1974.3|1971.3|1974.3|1971.3|1971.3|1968.3|50
1652947800000|2022-05-19 08:10:00|1974.5|1971.5|1974.3|1971.3|1975.2|1972.2|1974.2|1971.2|67
1652948100000|2022-05-19 08:15:00|1973.7|1970.7|1972.2|1969.2|1973.7|1970.7|1969.7|1966.7|101
1652948400000|2022-05-19 08:20:00|1972|1969|1969.3|1966.3|1972.5|1969.5|1968.8|1965.8|62
1652948700000|2022-05-19 08:25:00|1969.8|1966.8|1970.7|1967.7|1973.2|1970.2|1969.8|1966.8|98
1652949000000|2022-05-19 08:30:00|1971.2|1968.2|1972.2|1969.2|1974.2|1971.2|1971.2|1968.2|75
1652949300000|2022-05-19 08:35:00|1971.7|1968.7|1971.2|1968.2|1972.3|1969.3|1970.2|1967.2|74
1652949600000|2022-05-19 08:40:00|1970.8|1967.8|1972.3|1969.3|1974.2|1971.2|1970.3|1967.3|79
1652949900000|2022-05-19 08:45:00|1972.2|1969.2|1968.5|1965.5|1972.3|1969.3|1968.2|1965.2|110
1652950200000|2022-05-19 08:50:00|1968.3|1965.3|1965.3|1962.3|1969.7|1966.7|1965.2|1962.2|312
1652950500000|2022-05-19 08:55:00|1965|1962|1965.3|1962.3|1966.3|1963.3|1964.8|1961.8|114
1652950800000|2022-05-19 09:00:00|1966.2|1963.2|1972|1969|1973.2|1970.2|1966.2|1963.2|285
1652951100000|2022-05-19 09:05:00|1972.2|1969.2|1971.3|1968.3|1972.2|1969.2|1970.3|1967.3|104
1652951400000|2022-05-19 09:10:00|1971.2|1968.2|1969.9|1966.9|1972.2|1969.2|1969.4|1966.4|197
1652951700000|2022-05-19 09:15:00|1969.4|1966.4|1966.5|1963.5|1969.4|1966.4|1966.5|1963.5|35
1652952000000|2022-05-19 09:20:00|1965.5|1962.5|1967.4|1964.4|1968|1965|1965.5|1962.5|188
1652952300000|2022-05-19 09:25:00|1966.5|1963.5|1968.5|1965.5|1968.5|1965.5|1966.5|1963.5|42
1652952600000|2022-05-19 09:30:00|1968.7|1965.7|1971.4|1968.4|1971.4|1968.4|1968.7|1965.7|154
1652952900000|2022-05-19 09:35:00|1971.5|1968.5|1970.5|1967.5|1971.5|1968.5|1969.5|1966.5|40
1652953200000|2022-05-19 09:40:00|1970.4|1967.4|1970.5|1967.5|1970.5|1967.5|1969.5|1966.5|59
1652953500000|2022-05-19 09:45:00|1969.9|1966.9|1969.5|1966.5|1970.4|1967.4|1969.5|1966.5|47
1652953800000|2022-05-19 09:50:00|1969.9|1966.9|1970.5|1967.5|1970.5|1967.5|1969.9|1966.9|16
1652954100000|2022-05-19 09:55:00|1969.5|1966.5|1969.5|1966.5|1970.5|1967.5|1969.4|1966.4|37
1652954400000|2022-05-19 10:00:00|1968.5|1965.5|1971.4|1968.4|1973.5|1970.5|1966.5|1963.5|183
1652954700000|2022-05-19 10:05:00|1971.5|1968.5|1971.5|1968.5|1973.5|1970.5|1970.4|1967.4|119
1652955000000|2022-05-19 10:10:00|1972|1969|1972.5|1969.5|1972.5|1969.5|1971.4|1968.4|528
1652955300000|2022-05-19 10:15:00|1972.7|1969.7|1973.2|1970.2|1973.4|1970.4|1972.5|1969.5|26
1652955600000|2022-05-19 10:20:00|1972.5|1969.5|1972.5|1969.5|1972.5|1969.5|1972.4|1969.4|25
1652955900000|2022-05-19 10:25:00|1972.4|1969.4|1971.4|1968.4|1972.5|1969.5|1971.2|1968.2|21
1652956200000|2022-05-19 10:30:00|1970.5|1967.5|1971.6|1968.6|1973.2|1970.2|1970.5|1967.5|334
1652956500000|2022-05-19 10:35:00|1971.2|1968.2|1973.6|1970.6|1973.6|1970.6|1971.1|1968.1|36
1652956800000|2022-05-19 10:40:00|1972.7|1969.7|1972.6|1969.6|1973.6|1970.6|1971.6|1968.6|34
1652957100000|2022-05-19 10:45:00|1972.7|1969.7|1970.7|1967.7|1973.6|1970.6|1970.6|1967.6|26
1652957400000|2022-05-19 10:50:00|1970.9|1967.9|1972.6|1969.6|1972.7|1969.7|1970.7|1967.7|24
1652957700000|2022-05-19 10:55:00|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|1971.6|1968.6|56
1652958000000|2022-05-19 11:00:00|1972.6|1969.6|1973.4|1970.4|1975.4|1972.4|1972.6|1969.6|69
1652958300000|2022-05-19 11:05:00|1972.7|1969.7|1972.6|1969.6|1973.4|1970.4|1971.6|1968.6|49
1652958600000|2022-05-19 11:10:00|1971.7|1968.7|1967.7|1964.7|1971.9|1968.9|1965.4|1962.4|322
1652958900000|2022-05-19 11:15:00|1966.9|1963.9|1965.7|1962.7|1966.9|1963.9|1964.4|1961.4|185
1652959200000|2022-05-19 11:20:00|1966.4|1963.4|1968.2|1965.2|1968.6|1965.6|1966.4|1963.4|90
1652959500000|2022-05-19 11:25:00|1968.6|1965.6|1969.6|1966.6|1970.6|1967.6|1968.6|1965.6|482
1652959800000|2022-05-19 11:30:00|1970.1|1967.1|1969.7|1966.7|1970.1|1967.1|1969.6|1966.6|35
1652960100000|2022-05-19 11:35:00|1970.4|1967.4|1970.7|1967.7|1972.7|1969.7|1970.4|1967.4|138
1652960400000|2022-05-19 11:40:00|1969.9|1966.9|1970.7|1967.7|1970.7|1967.7|1969.6|1966.6|22
1652960700000|2022-05-19 11:45:00|1971.1|1968.1|1969.9|1966.9|1971.1|1968.1|1969.7|1966.7|58
1652961000000|2022-05-19 11:50:00|1969.6|1966.6|1969.9|1966.9|1969.9|1966.9|1968.8|1965.8|83
1652961300000|2022-05-19 11:55:00|1970.8|1967.8|1972.9|1969.9|1973.8|1970.8|1970.8|1967.8|101
1652961600000|2022-05-19 12:00:00|1972.8|1969.8|1974.8|1971.8|1976.9|1973.9|1972.8|1969.8|322
1652961900000|2022-05-19 12:05:00|1974.6|1971.6|1979.6|1976.6|1981.4|1978.4|1973.9|1970.9|368
1652962200000|2022-05-19 12:10:00|1980.2|1977.2|1976.6|1973.6|1982.6|1979.6|1975.3|1972.3|775
1652962500000|2022-05-19 12:15:00|1976.3|1973.3|1973.6|1970.6|1976.3|1973.3|1972.8|1969.8|204
1652962800000|2022-05-19 12:20:00|1972.8|1969.8|1973.6|1970.6|1974.2|1971.2|1972.8|1969.8|248
1652963100000|2022-05-19 12:25:00|1973.4|1970.4|1971.6|1968.6|1973.4|1970.4|1970.6|1967.6|176
1652963400000|2022-05-19 12:30:00|1971.9|1968.9|1977.6|1974.6|1978.4|1975.4|1971.8|1968.8|529
1652963700000|2022-05-19 12:35:00|1977.4|1974.4|1971.8|1968.8|1977.4|1974.4|1971.6|1968.6|707
1652964000000|2022-05-19 12:40:00|1972.6|1969.6|1967.4|1964.4|1972.6|1969.6|1966.8|1963.8|315
1652964300000|2022-05-19 12:45:00|1966.9|1963.9|1966.9|1963.9|1967.8|1964.8|1965.9|1962.9|311
1652964600000|2022-05-19 12:50:00|1966.8|1963.8|1959.3|1956.3|1966.9|1963.9|1958.3|1955.3|1597
1652964900000|2022-05-19 12:55:00|1959.1|1956.1|1959.1|1956.1|1959.9|1956.9|1958.3|1955.3|210
1652965200000|2022-05-19 13:00:00|1959.6|1956.6|1960.1|1957.1|1961|1958|1958.3|1955.3|569
1652965500000|2022-05-19 13:05:00|1960.3|1957.3|1963.8|1960.8|1963.8|1960.8|1960.1|1957.1|914
1652965800000|2022-05-19 13:10:00|1964.6|1961.6|1964|1961|1964.8|1961.8|1963.6|1960.6|188
1652966100000|2022-05-19 13:15:00|1964.3|1961.3|1964.6|1961.6|1965|1962|1962|1959|130
1652966400000|2022-05-19 13:20:00|1964|1961|1967.8|1964.8|1968.6|1965.6|1964|1961|180
1652966700000|2022-05-19 13:25:00|1967.6|1964.6|1966.8|1963.8|1967.6|1964.6|1963.8|1960.8|186
1652967000000|2022-05-19 13:30:00|1965.8|1962.8|1974.8|1971.8|1977.6|1974.6|1965.8|1962.8|994
1652967300000|2022-05-19 13:35:00|1974.6|1971.6|1970.8|1967.8|1975|1972|1970|1967|375
1652967600000|2022-05-19 13:40:00|1971|1968|1973.6|1970.6|1974.8|1971.8|1971|1968|385
1652967900000|2022-05-19 13:45:00|1973.8|1970.8|1973|1970|1973.8|1970.8|1971|1968|317
1652968200000|2022-05-19 13:50:00|1972|1969|1973|1970|1973|1970|1969.3|1966.3|278
1652968500000|2022-05-19 13:55:00|1972|1969|1971.8|1968.8|1974.8|1971.8|1971|1968|327
1652968800000|2022-05-19 14:00:00|1972|1969|1981.8|1978.8|1982|1979|1972|1969|1000
1652969100000|2022-05-19 14:05:00|1981.6|1978.6|1979.3|1976.3|1981.6|1978.6|1977|1974|632
1652969400000|2022-05-19 14:10:00|1979|1976|1981.8|1978.8|1984.8|1981.8|1979|1976|639
1652969700000|2022-05-19 14:15:00|1981|1978|1979|1976|1981.6|1978.6|1979|1976|212
1652970000000|2022-05-19 14:20:00|1978|1975|1977|1974|1979|1976|1976|1973|308
1652970300000|2022-05-19 14:25:00|1976.3|1973.3|1976|1973|1977|1974|1975|1972|391
1652970600000|2022-05-19 14:30:00|1976.6|1973.6|1977|1974|1978|1975|1975.2|1972.2|258
1652970900000|2022-05-19 14:35:00|1977.2|1974.2|1972.3|1969.3|1978|1975|1970.3|1967.3|268
1652971200000|2022-05-19 14:40:00|1972.2|1969.2|1968.2|1965.2|1972.3|1969.3|1967.3|1964.3|447
1652971500000|2022-05-19 14:45:00|1966.3|1963.3|1969|1966|1971|1968|1966|1963|665
1652971800000|2022-05-19 14:50:00|1969.2|1966.2|1973.2|1970.2|1974|1971|1968|1965|165
1652972100000|2022-05-19 14:55:00|1973|1970|1971|1968|1974|1971|1971|1968|118
1652972400000|2022-05-19 15:00:00|1971.6|1968.6|1977.6|1974.6|1978.6|1975.6|1971.2|1968.2|1483
1652972700000|2022-05-19 15:05:00|1977.4|1974.4|1983.4|1980.4|1983.4|1980.4|1977.4|1974.4|299
1652973000000|2022-05-19 15:10:00|1983.2|1980.2|1980.6|1977.6|1986.4|1983.4|1980.6|1977.6|936
1652973300000|2022-05-19 15:15:00|1981.4|1978.4|1986.2|1983.2|1986.4|1983.4|1981.4|1978.4|267
1652973600000|2022-05-19 15:20:00|1985.6|1982.6|1991.7|1988.7|1992.2|1989.2|1985.2|1982.2|768
1652973900000|2022-05-19 15:25:00|1991.2|1988.2|1990.2|1987.2|1992.2|1989.2|1987.4|1984.4|797
1652974200000|2022-05-19 15:30:00|1991.2|1988.2|1989.2|1986.2|1991.7|1988.7|1988.2|1985.2|309
1652974500000|2022-05-19 15:35:00|1989.8|1986.8|1992.2|1989.2|1993|1990|1989|1986|433
1652974800000|2022-05-19 15:40:00|1991.4|1988.4|1990.4|1987.4|1991.4|1988.4|1988.6|1985.6|299
1652975100000|2022-05-19 15:45:00|1990.6|1987.6|1987.6|1984.6|1991.4|1988.4|1986.6|1983.6|303
1652975400000|2022-05-19 15:50:00|1988.4|1985.4|1985.9|1982.9|1988.4|1985.4|1984.4|1981.4|538
1652975700000|2022-05-19 15:55:00|1986.2|1983.2|1985|1982|1986.6|1983.6|1985|1982|1110
1652976000000|2022-05-19 16:00:00|1985.3|1982.3|1985.6|1982.6|1986.6|1983.6|1984|1981|156
1652976300000|2022-05-19 16:05:00|1984.6|1981.6|1982|1979|1984.6|1981.6|1982|1979|191
1652976600000|2022-05-19 16:10:00|1982.3|1979.3|1982|1979|1982.8|1979.8|1981|1978|311
1652976900000|2022-05-19 16:15:00|1981.8|1978.8|1982|1979|1982.6|1979.6|1980|1977|124
1652977200000|2022-05-19 16:20:00|1981.5|1978.5|1981.8|1978.8|1983|1980|1981|1978|141
1652977500000|2022-05-19 16:25:00|1982|1979|1981|1978|1982|1979|1980.8|1977.8|152
1652977800000|2022-05-19 16:30:00|1980|1977|1980|1977|1981|1978|1979|1976|290
1652978100000|2022-05-19 16:35:00|1980.6|1977.6|1985.6|1982.6|1985.6|1982.6|1980.6|1977.6|270
1652978400000|2022-05-19 16:40:00|1985.4|1982.4|1982|1979|1986.6|1983.6|1982|1979|174
1652978700000|2022-05-19 16:45:00|1982.6|1979.6|1983|1980|1984.6|1981.6|1982.6|1979.6|166
1652979000000|2022-05-19 16:50:00|1983.6|1980.6|1983.6|1980.6|1984|1981|1981|1978|1264
1652979300000|2022-05-19 16:55:00|1984.6|1981.6|1987|1984|1987.8|1984.8|1983|1980|376
1653031800000|2022-05-20 07:30:00|1988.9|1985.9|1997.7|1994.7|1999.3|1996.3|1988.9|1985.9|526
1653032100000|2022-05-20 07:35:00|1998.5|1995.5|1998.3|1995.3|1999.3|1996.3|1997.7|1994.7|143
1653032400000|2022-05-20 07:40:00|1998.5|1995.5|1999.2|1996.2|1999.5|1996.5|1995.7|1992.7|221
1653032700000|2022-05-20 07:45:00|1999|1996|1997.3|1994.3|1999.7|1996.7|1996.7|1993.7|217
1653033000000|2022-05-20 07:50:00|1997.5|1994.5|1998.7|1995.7|1999.5|1996.5|1996.7|1993.7|134
1653033300000|2022-05-20 07:55:00|1999.3|1996.3|1997.3|1994.3|1999.7|1996.7|1996.3|1993.3|145
1653033600000|2022-05-20 08:00:00|1996.5|1993.5|2002.3|1999.3|2002.3|1999.3|1996.5|1993.5|183
1653033900000|2022-05-20 08:05:00|2002.5|1999.5|2001.7|1998.7|2002.8|1999.8|2000.7|1997.7|88
1653034200000|2022-05-20 08:10:00|2001.5|1998.5|2000.7|1997.7|2002.3|1999.3|2000.7|1997.7|37
1653034500000|2022-05-20 08:15:00|2001|1998|2000.5|1997.5|2002.3|1999.3|2000.5|1997.5|105
1653034800000|2022-05-20 08:20:00|2000.3|1997.3|2000.3|1997.3|2000.7|1997.7|1999.7|1996.7|29
1653035100000|2022-05-20 08:25:00|2000.5|1997.5|1999.3|1996.3|2002|1999|1998.5|1995.5|148
1653035400000|2022-05-20 08:30:00|1995.9|1992.9|1995.7|1992.7|1997.2|1994.2|1993.9|1990.9|180
1653035700000|2022-05-20 08:35:00|1996.2|1993.2|1996.7|1993.7|1996.7|1993.7|1995.7|1992.7|31
1653036000000|2022-05-20 08:40:00|1997.2|1994.2|1997.5|1994.5|1997.5|1994.5|1995.7|1992.7|47
1653036300000|2022-05-20 08:45:00|1997.7|1994.7|1990.7|1987.7|1997.7|1994.7|1990.1|1987.1|232
1653036600000|2022-05-20 08:50:00|1990.9|1987.9|1991.1|1988.1|1993.7|1990.7|1990.9|1987.9|133
1653036900000|2022-05-20 08:55:00|1990.9|1987.9|1989.1|1986.1|1990.9|1987.9|1989.1|1986.1|47
1653037200000|2022-05-20 09:00:00|1988.9|1985.9|1987.1|1984.1|1990.1|1987.1|1987.1|1984.1|133
1653037500000|2022-05-20 09:05:00|1986.1|1983.1|1988.9|1985.9|1989.9|1986.9|1986.1|1983.1|65
1653037800000|2022-05-20 09:10:00|1989.1|1986.1|1990.7|1987.7|1990.7|1987.7|1988.9|1985.9|24
1653038100000|2022-05-20 09:15:00|1990.9|1987.9|1990.7|1987.7|1990.9|1987.9|1990.7|1987.7|11
1653038400000|2022-05-20 09:20:00|1991.1|1988.1|1987.9|1984.9|1991.9|1988.9|1987.1|1984.1|112
1653038700000|2022-05-20 09:25:00|1988.1|1985.1|1988.9|1985.9|1990.1|1987.1|1988.1|1985.1|72
1653039000000|2022-05-20 09:30:00|1989.1|1986.1|1989.1|1986.1|1989.1|1986.1|1987.9|1984.9|12
1653039300000|2022-05-20 09:35:00|1989.7|1986.7|1988.9|1985.9|1990.5|1987.5|1988.4|1985.4|46
1653039600000|2022-05-20 09:40:00|1988.7|1985.7|1986.7|1983.7|1989.7|1986.7|1986.7|1983.7|71
1653039900000|2022-05-20 09:45:00|1986.3|1983.3|1985.1|1982.1|1986.3|1983.3|1984.7|1981.7|53
1653040200000|2022-05-20 09:50:00|1984.9|1981.9|1981.9|1978.9|1985.1|1982.1|1981.7|1978.7|142
1653040500000|2022-05-20 09:55:00|1982.7|1979.7|1981.1|1978.1|1983.7|1980.7|1981.1|1978.1|122
1653040800000|2022-05-20 10:00:00|1980.9|1977.9|1985.7|1982.7|1986.7|1983.7|1980.9|1977.9|104
1653041100000|2022-05-20 10:05:00|1986.7|1983.7|1991.3|1988.3|1991.8|1988.8|1986.7|1983.7|92
1653041400000|2022-05-20 10:10:00|1990.7|1987.7|1991.7|1988.7|1992.5|1989.5|1990.5|1987.5|148
1653041700000|2022-05-20 10:15:00|1991.5|1988.5|1990.7|1987.7|1992.3|1989.3|1990.7|1987.7|61
1653042000000|2022-05-20 10:20:00|1989.7|1986.7|1991.7|1988.7|1991.7|1988.7|1989.7|1986.7|56
1653042300000|2022-05-20 10:25:00|1991.1|1988.1|1990.7|1987.7|1991.1|1988.1|1990.7|1987.7|51
1653042600000|2022-05-20 10:30:00|1990.9|1987.9|1988.7|1985.7|1990.9|1987.9|1988.7|1985.7|114
1653042900000|2022-05-20 10:35:00|1991.5|1988.5|1990.7|1987.7|1992.7|1989.7|1990.7|1987.7|135
1653043200000|2022-05-20 10:40:00|1990.5|1987.5|1993.5|1990.5|1993.5|1990.5|1990.5|1987.5|60
1653043500000|2022-05-20 10:45:00|1992.3|1989.3|1991.5|1988.5|1993.4|1990.4|1991.4|1988.4|150
1653043800000|2022-05-20 10:50:00|1992.4|1989.4|1989.7|1986.7|1992.4|1989.4|1989.5|1986.5|155
1653044100000|2022-05-20 10:55:00|1989.5|1986.5|1992.7|1989.7|1993.4|1990.4|1989.5|1986.5|228
1653044400000|2022-05-20 11:00:00|1992.5|1989.5|1991.5|1988.5|1992.5|1989.5|1990.7|1987.7|357
1653044700000|2022-05-20 11:05:00|1991.1|1988.1|1989.7|1986.7|1991.7|1988.7|1989.7|1986.7|39
1653045000000|2022-05-20 11:10:00|1990.1|1987.1|1991.6|1988.6|1992.1|1989.1|1990.1|1987.1|81
1653045300000|2022-05-20 11:15:00|1991.7|1988.7|1992.7|1989.7|1992.7|1989.7|1991.6|1988.6|20
1653045600000|2022-05-20 11:20:00|1992.6|1989.6|1996.1|1993.1|1997.6|1994.6|1992.6|1989.6|251
1653045900000|2022-05-20 11:25:00|1996.3|1993.3|1995.6|1992.6|1996.6|1993.6|1995.6|1992.6|19
1653046200000|2022-05-20 11:30:00|1994.8|1991.8|1996.6|1993.6|1996.6|1993.6|1993.8|1990.8|93
1653046500000|2022-05-20 11:35:00|1997.4|1994.4|1999.4|1996.4|2000.4|1997.4|1996.6|1993.6|191
1653046800000|2022-05-20 11:40:00|2000.4|1997.4|2000.4|1997.4|2000.4|1997.4|2000.4|1997.4|178
1653047100000|2022-05-20 11:45:00|2001.4|1998.4|2000.4|1997.4|2001.4|1998.4|2000.4|1997.4|260
1653047400000|2022-05-20 11:50:00|2001.4|1998.4|2003|2000|2003|2000|2001.4|1998.4|292
1653047700000|2022-05-20 11:55:00|2002.4|1999.4|2003|2000|2003|2000|2002.2|1999.2|184
1653048000000|2022-05-20 12:00:00|2003.2|2000.2|2006.2|2003.2|2006.4|2003.4|2002.4|1999.4|364
1653048300000|2022-05-20 12:05:00|2006.4|2003.4|2004.4|2001.4|2007|2004|2001.4|1998.4|523
1653048600000|2022-05-20 12:10:00|2005.2|2002.2|2003.4|2000.4|2005.2|2002.2|2001.4|1998.4|678
1653048900000|2022-05-20 12:15:00|2002.4|1999.4|2002.4|1999.4|2003.4|2000.4|2000.4|1997.4|399
1653049200000|2022-05-20 12:20:00|2002.6|1999.6|2000.8|1997.8|2003.4|2000.4|2000.1|1997.1|203
1653049500000|2022-05-20 12:25:00|2001.4|1998.4|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|221
1653049800000|2022-05-20 12:30:00|2003.4|2000.4|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|291
1653050100000|2022-05-20 12:35:00|2001.4|1998.4|1998.6|1995.6|2001.6|1998.6|1998.6|1995.6|189
1653050400000|2022-05-20 12:40:00|1998.8|1995.8|2000.4|1997.4|2000.6|1997.6|1998.6|1995.6|178
1653050700000|2022-05-20 12:45:00|2000|1997|2001.4|1998.4|2002.4|1999.4|1997.8|1994.8|243
1653051000000|2022-05-20 12:50:00|2001.6|1998.6|2002.4|1999.4|2003.8|2000.8|2001|1998|203
1653051300000|2022-05-20 12:55:00|2002.6|1999.6|2004.4|2001.4|2004.4|2001.4|2002.4|1999.4|358
1653051600000|2022-05-20 13:00:00|2003.4|2000.4|2001.4|1998.4|2004.4|2001.4|2001.4|1998.4|183
1653051900000|2022-05-20 13:05:00|2000.8|1997.8|2000.4|1997.4|2001.4|1998.4|1999.4|1996.4|253
1653052200000|2022-05-20 13:10:00|2000.6|1997.6|2001.6|1998.6|2001.8|1998.8|1999.8|1996.8|140
1653052500000|2022-05-20 13:15:00|2001.4|1998.4|2000.6|1997.6|2001.6|1998.6|1999.8|1996.8|380
1653052800000|2022-05-20 13:20:00|2000.8|1997.8|2004.4|2001.4|2004.4|2001.4|2000.8|1997.8|238
1653053100000|2022-05-20 13:25:00|2005.4|2002.4|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|77
1653053400000|2022-05-20 13:30:00|2004.7|2001.7|2005.4|2002.4|2006.4|2003.4|2004.4|2001.4|506
1653053700000|2022-05-20 13:35:00|2004.4|2001.4|2010|2007|2010|2007|2003.4|2000.4|709
1653054000000|2022-05-20 13:40:00|2010.6|2007.6|2012.6|2009.6|2014|2011|2010.6|2007.6|1215
1653054300000|2022-05-20 13:45:00|2011.8|2008.8|2010|2007|2011.8|2008.8|2007.4|2004.4|587
1653054600000|2022-05-20 13:50:00|2010.2|2007.2|2011|2008|2012|2009|2010.2|2007.2|310
1653054900000|2022-05-20 13:55:00|2010.2|2007.2|2012.8|2009.8|2013|2010|2010.2|2007.2|310
1653055200000|2022-05-20 14:00:00|2012.5|2009.5|2013|2010|2013|2010|2009.4|2006.4|505
1653055500000|2022-05-20 14:05:00|2012|2009|2010|2007|2012|2009|2010|2007|228
1653055800000|2022-05-20 14:10:00|2009.2|2006.2|2011|2008|2012|2009|2009|2006|351
1653056100000|2022-05-20 14:15:00|2011.2|2008.2|2009|2006|2012|2009|2009|2006|150
1653056400000|2022-05-20 14:20:00|2008|2005|2012|2009|2012|2009|2008|2005|548
1653056700000|2022-05-20 14:25:00|2012.5|2009.5|2011|2008|2012.5|2009.5|2010|2007|195
1653057000000|2022-05-20 14:30:00|2010.6|2007.6|2012.8|2009.8|2013.6|2010.6|2010.6|2007.6|745
1653057300000|2022-05-20 14:35:00|2012.6|2009.6|2009|2006|2012.8|2009.8|2008|2005|197
1653057600000|2022-05-20 14:40:00|2008.4|2005.4|2004.4|2001.4|2008.4|2005.4|2004.4|2001.4|328
1653057900000|2022-05-20 14:45:00|2003.4|2000.4|1999.8|1996.8|2004.4|2001.4|1999.8|1996.8|667
1653058200000|2022-05-20 14:50:00|1999.2|1996.2|1997.2|1994.2|1999.2|1996.2|1997.2|1994.2|1213
1653058500000|2022-05-20 14:55:00|1997.8|1994.8|1997.2|1994.2|1998.8|1995.8|1997.2|1994.2|161
1653058800000|2022-05-20 15:00:00|1996.8|1993.8|1992.2|1989.2|1996.8|1993.8|1991.2|1988.2|588
1653059100000|2022-05-20 15:05:00|1992|1989|1996|1993|1996|1993|1991|1988|426
1653059400000|2022-05-20 15:10:00|1996.2|1993.2|1992.2|1989.2|1996.2|1993.2|1991.2|1988.2|181
1653059700000|2022-05-20 15:15:00|1992.8|1989.8|1992.7|1989.7|1993.2|1990.2|1992.2|1989.2|96
1653060000000|2022-05-20 15:20:00|1993|1990|1997|1994|1997|1994|1992.2|1989.2|295
1653060300000|2022-05-20 15:25:00|1996|1993|1996.6|1993.6|1997.2|1994.2|1995.8|1992.8|534
1653060600000|2022-05-20 15:30:00|1996.8|1993.8|1998.8|1995.8|1998.8|1995.8|1996.2|1993.2|421
1653060900000|2022-05-20 15:35:00|1997.8|1994.8|1998.8|1995.8|1998.8|1995.8|1996.2|1993.2|374
1653061200000|2022-05-20 15:40:00|1999.4|1996.4|1999.8|1996.8|2000.6|1997.6|1998.8|1995.8|149
1653061500000|2022-05-20 15:45:00|2000.1|1997.1|2000.8|1997.8|2001.8|1998.8|1999.8|1996.8|129
1653061800000|2022-05-20 15:50:00|2001.4|1998.4|2001.8|1998.8|2002.8|1999.8|2001.4|1998.4|56
1653062100000|2022-05-20 15:55:00|2002.6|1999.6|2002.6|1999.6|2002.8|1999.8|2001.8|1998.8|77
1653062400000|2022-05-20 16:00:00|2002.8|1999.8|1998|1995|2002.8|1999.8|1996.8|1993.8|297
1653062700000|2022-05-20 16:05:00|1998.8|1995.8|1997|1994|1999|1996|1997|1994|103
1653063000000|2022-05-20 16:10:00|1997.6|1994.6|1998|1995|1998.2|1995.2|1995.4|1992.4|243
1653063300000|2022-05-20 16:15:00|1997.2|1994.2|1998.2|1995.2|1999.8|1996.8|1997.2|1994.2|156
1653063600000|2022-05-20 16:20:00|1999|1996|1999.8|1996.8|1999.8|1996.8|1998.2|1995.2|264
1653063900000|2022-05-20 16:25:00|2000|1997|2003|2000|2003.8|2000.8|1999.8|1996.8|338
1653064200000|2022-05-20 16:30:00|2003.8|2000.8|2005.8|2002.8|2005.8|2002.8|2003.5|2000.5|122
1653064500000|2022-05-20 16:35:00|2006|2003|2006|2003|2006.2|2003.2|2004|2001|213
1653064800000|2022-05-20 16:40:00|2006.2|2003.2|2004.2|2001.2|2006.2|2003.2|2004.2|2001.2|117
1653065100000|2022-05-20 16:45:00|2003.2|2000.2|2003.2|2000.2|2004.8|2001.8|2002.2|1999.2|154
1653065400000|2022-05-20 16:50:00|2003|2000|2001.2|1998.2|2004.8|2001.8|2000.2|1997.2|1105
1653065700000|2022-05-20 16:55:00|2001|1998|2003.8|2000.8|2003.8|2000.8|2000.5|1997.5|694
1653291000000|2022-05-23 07:30:00|2010.4|2007.4|2012.3|2009.3|2013.9|2010.9|2008.3|2005.3|384
1653291300000|2022-05-23 07:35:00|2012.6|2009.6|2012.1|2009.1|2012.9|2009.9|2011.3|2008.3|72
1653291600000|2022-05-23 07:40:00|2012.3|2009.3|2011.1|2008.1|2012.9|2009.9|2011.1|2008.1|94
1653291900000|2022-05-23 07:45:00|2010.1|2007.1|2014.9|2011.9|2014.9|2011.9|2009.3|2006.3|221
1653292200000|2022-05-23 07:50:00|2013.9|2010.9|2013.9|2010.9|2013.9|2010.9|2013.9|2010.9|205
1653292500000|2022-05-23 07:55:00|2014.4|2011.4|2013.9|2010.9|2014.9|2011.9|2013.1|2010.1|124
1653292800000|2022-05-23 08:00:00|2014.1|2011.1|2014.1|2011.1|2014.9|2011.9|2013.9|2010.9|211
1653293100000|2022-05-23 08:05:00|2014.4|2011.4|2013.9|2010.9|2014.4|2011.4|2013.9|2010.9|19
1653293400000|2022-05-23 08:10:00|2014.4|2011.4|2013.1|2010.1|2014.4|2011.4|2013.1|2010.1|102
1653293700000|2022-05-23 08:15:00|2012.5|2009.5|2012.9|2009.9|2012.9|2009.9|2012.1|2009.1|66
1653294000000|2022-05-23 08:20:00|2013.1|2010.1|2011.9|2008.9|2013.9|2010.9|2011.9|2008.9|74
1653294300000|2022-05-23 08:25:00|2012.1|2009.1|2013.1|2010.1|2014.9|2011.9|2012.1|2009.1|241
1653294600000|2022-05-23 08:30:00|2012.9|2009.9|2012.9|2009.9|2014.1|2011.1|2012.9|2009.9|104
1653294900000|2022-05-23 08:35:00|2011.3|2008.3|2009.3|2006.3|2011.3|2008.3|2008.6|2005.6|231
1653295200000|2022-05-23 08:40:00|2009.1|2006.1|2007.8|2004.8|2009.1|2006.1|2006.8|2003.8|571
1653295500000|2022-05-23 08:45:00|2008|2005|2009.8|2006.8|2010|2007|2007.8|2004.8|60
1653295800000|2022-05-23 08:50:00|2009.2|2006.2|2005.8|2002.8|2009.2|2006.2|2005.5|2002.5|112
1653296100000|2022-05-23 08:55:00|2004.8|2001.8|2002.8|1999.8|2004.8|2001.8|2002.5|1999.5|106
1653296400000|2022-05-23 09:00:00|2003.5|2000.5|2004.8|2001.8|2004.8|2001.8|2002.5|1999.5|72
1653296700000|2022-05-23 09:05:00|2005|2002|2004.8|2001.8|2007.3|2004.3|2004.8|2001.8|281
1653297000000|2022-05-23 09:10:00|2004.5|2001.5|2006.8|2003.8|2007.5|2004.5|2004.5|2001.5|177
1653297300000|2022-05-23 09:15:00|2006.5|2003.5|2007.3|2004.3|2007.3|2004.3|2006.5|2003.5|31
1653297600000|2022-05-23 09:20:00|||||||||10
1653297900000|2022-05-23 09:25:00|2007.5|2004.5|2008.3|2005.3|2008.3|2005.3|2007.5|2004.5|37
1653298200000|2022-05-23 09:30:00|2008.5|2005.5|2010.5|2007.5|2010.5|2007.5|2008.5|2005.5|42
1653298500000|2022-05-23 09:35:00|2013.3|2010.3|2013.3|2010.3|2013.5|2010.5|2012.5|2009.5|135
1653298800000|2022-05-23 09:40:00|2012.8|2009.8|2012.5|2009.5|2012.8|2009.8|2012.3|2009.3|25
1653299100000|2022-05-23 09:45:00|2012.8|2009.8|2013.3|2010.3|2013.3|2010.3|2012.8|2009.8|233
1653299400000|2022-05-23 09:50:00|2012.9|2009.9|2013.3|2010.3|2013.9|2010.9|2011.9|2008.9|181
1653299700000|2022-05-23 09:55:00|2012.9|2009.9|2012.3|2009.3|2013.3|2010.3|2011.3|2008.3|149
1653300000000|2022-05-23 10:00:00|2011.3|2008.3|2013.3|2010.3|2013.3|2010.3|2011.3|2008.3|135
1653300300000|2022-05-23 10:05:00|2012.8|2009.8|2013.3|2010.3|2013.3|2010.3|2012.8|2009.8|23
1653300600000|2022-05-23 10:10:00|2012.8|2009.8|2012.8|2009.8|2012.8|2009.8|2012.8|2009.8|8
1653300900000|2022-05-23 10:15:00|2011.8|2008.8|2012.5|2009.5|2012.5|2009.5|2011.5|2008.5|155
1653301200000|2022-05-23 10:20:00|2012.8|2009.8|2012.3|2009.3|2012.8|2009.8|2012.3|2009.3|4
1653301500000|2022-05-23 10:25:00|2012.5|2009.5|2012.3|2009.3|2012.5|2009.5|2012.3|2009.3|20
1653301800000|2022-05-23 10:30:00|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|10
1653302100000|2022-05-23 10:35:00|2011.5|2008.5|2011.3|2008.3|2011.5|2008.5|2011.3|2008.3|22
1653302400000|2022-05-23 10:40:00|2011.5|2008.5|2011.8|2008.8|2012.3|2009.3|2010.3|2007.3|96
1653302700000|2022-05-23 10:45:00|2011.5|2008.5|2011.3|2008.3|2012.3|2009.3|2011.3|2008.3|18
1653303000000|2022-05-23 10:50:00|2010.5|2007.5|2010.3|2007.3|2010.5|2007.5|2010.3|2007.3|11
1653303300000|2022-05-23 10:55:00|2011.3|2008.3|2012.3|2009.3|2012.3|2009.3|2011.3|2008.3|299
1653303600000|2022-05-23 11:00:00|||||||||24
1653303900000|2022-05-23 11:05:00|2011.3|2008.3|2010.3|2007.3|2012.1|2009.1|2010.3|2007.3|48
1653304200000|2022-05-23 11:10:00|2009.1|2006.1|2007.9|2004.9|2009.1|2006.1|2007.1|2004.1|128
1653304500000|2022-05-23 11:15:00|2008.9|2005.9|2008.9|2005.9|2008.9|2005.9|2008.9|2005.9|14
1653304800000|2022-05-23 11:20:00|2010.3|2007.3|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|89
1653305100000|2022-05-23 11:25:00|2008.9|2005.9|2008.3|2005.3|2009.9|2006.9|2008.3|2005.3|561
1653305400000|2022-05-23 11:30:00|2008.6|2005.6|2008.3|2005.3|2009.3|2006.3|2007.6|2004.6|69
1653305700000|2022-05-23 11:35:00|2008.6|2005.6|2008.6|2005.6|2008.6|2005.6|2008.3|2005.3|4
1653306000000|2022-05-23 11:40:00|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|9
1653306300000|2022-05-23 11:45:00|2008.6|2005.6|2009.3|2006.3|2009.3|2006.3|2008.6|2005.6|105
1653306600000|2022-05-23 11:50:00|2008.6|2005.6|2007.8|2004.8|2008.8|2005.8|2007.6|2004.6|153
1653306900000|2022-05-23 11:55:00|2008.1|2005.1|2007.8|2004.8|2008.3|2005.3|2007.6|2004.6|27
1653307200000|2022-05-23 12:00:00|2007.6|2004.6|2011.6|2008.6|2013.3|2010.3|2007.3|2004.3|627
1653307500000|2022-05-23 12:05:00|2012.3|2009.3|2011.3|2008.3|2012.3|2009.3|2011.3|2008.3|138
1653307800000|2022-05-23 12:10:00|2011.6|2008.6|2011.3|2008.3|2012.3|2009.3|2011.3|2008.3|238
1653308100000|2022-05-23 12:15:00|||||||||34
1653308400000|2022-05-23 12:20:00|2010.6|2007.6|2010.6|2007.6|2011.3|2008.3|2009.3|2006.3|219
1653308700000|2022-05-23 12:25:00|2010.3|2007.3|2010.3|2007.3|2010.6|2007.6|2010.3|2007.3|130
1653309000000|2022-05-23 12:30:00|2009.3|2006.3|2007.3|2004.3|2009.3|2006.3|2007.3|2004.3|291
1653309300000|2022-05-23 12:35:00|2007.6|2004.6|2007.8|2004.8|2008.3|2005.3|2006.3|2003.3|1255
1653309600000|2022-05-23 12:40:00|2008|2005|2008.8|2005.8|2009.3|2006.3|2007.8|2004.8|165
1653309900000|2022-05-23 12:45:00|2009.8|2006.8|2008.8|2005.8|2009.8|2006.8|2008.8|2005.8|112
1653310200000|2022-05-23 12:50:00|2008.3|2005.3|2007.8|2004.8|2008.3|2005.3|2007.8|2004.8|39
1653310500000|2022-05-23 12:55:00|2007.2|2004.2|2008.2|2005.2|2008.2|2005.2|2006.8|2003.8|183
1653310800000|2022-05-23 13:00:00|2008.8|2005.8|2008.2|2005.2|2009.2|2006.2|2007.7|2004.7|291
1653311100000|2022-05-23 13:05:00|2007.8|2004.8|2006|2003|2008.2|2005.2|2005.8|2002.8|661
1653311400000|2022-05-23 13:10:00|2005.8|2002.8|2005|2002|2006.8|2003.8|2004.8|2001.8|244
1653311700000|2022-05-23 13:15:00|2004.8|2001.8|1997.2|1994.2|2004.8|2001.8|1997|1994|658
1653312000000|2022-05-23 13:20:00|1996.5|1993.5|1999|1996|1999|1996|1996|1993|472
1653312300000|2022-05-23 13:25:00|1998.8|1995.8|1999|1996|2001.8|1998.8|1998|1995|280
1653312600000|2022-05-23 13:30:00|1998.8|1995.8|2000.8|1997.8|2001.2|1998.2|1998|1995|153
1653312900000|2022-05-23 13:35:00|2001|1998|2001.8|1998.8|2004.8|2001.8|2001|1998|310
1653313200000|2022-05-23 13:40:00|2001.5|1998.5|2000.8|1997.8|2001.8|1998.8|2000.8|1997.8|86
1653313500000|2022-05-23 13:45:00|2000.2|1997.2|1997.8|1994.8|2000.2|1997.2|1996.8|1993.8|674
1653313800000|2022-05-23 13:50:00|1998|1995|1999|1996|2000.8|1997.8|1998|1995|244
1653314100000|2022-05-23 13:55:00|1998.8|1995.8|1997.8|1994.8|1998.8|1995.8|1996.8|1993.8|238
1653314400000|2022-05-23 14:00:00|1997.2|1994.2|1998.8|1995.8|1998.8|1995.8|1996.8|1993.8|533
1653314700000|2022-05-23 14:05:00|1998|1995|1993.8|1990.8|1998.8|1995.8|1992.8|1989.8|418
1653315000000|2022-05-23 14:10:00|1993.2|1990.2|1991.8|1988.8|1993.8|1990.8|1991.8|1988.8|235
1653315300000|2022-05-23 14:15:00|1991.2|1988.2|1994.8|1991.8|1994.8|1991.8|1989|1986|502
1653315600000|2022-05-23 14:20:00|1995.8|1992.8|1994.8|1991.8|1995.8|1992.8|1993|1990|217
1653315900000|2022-05-23 14:25:00|1994.5|1991.5|1991.8|1988.8|1994.8|1991.8|1989.8|1986.8|207
1653316200000|2022-05-23 14:30:00|1992|1989|1992.8|1989.8|1992.8|1989.8|1990.8|1987.8|188
1653316500000|2022-05-23 14:35:00|1993.2|1990.2|1992.8|1989.8|1994.8|1991.8|1992.8|1989.8|368
1653316800000|2022-05-23 14:40:00|1993|1990|1994.8|1991.8|1994.8|1991.8|1992.8|1989.8|155
1653317100000|2022-05-23 14:45:00|1994|1991|1995.8|1992.8|1997|1994|1993.8|1990.8|232
1653317400000|2022-05-23 14:50:00|1995|1992|1995.8|1992.8|1997.8|1994.8|1994.8|1991.8|186
1653317700000|2022-05-23 14:55:00|1994.8|1991.8|1995.8|1992.8|1996.8|1993.8|1994.8|1991.8|693
1653318000000|2022-05-23 15:00:00|1994.8|1991.8|1994.8|1991.8|1996.8|1993.8|1992.8|1989.8|279
1653318300000|2022-05-23 15:05:00|1994.3|1991.3|1995.8|1992.8|1995.8|1992.8|1994|1991|166
1653318600000|2022-05-23 15:10:00|1996.4|1993.4|1999.6|1996.6|1999.6|1996.6|1995.8|1992.8|506
1653318900000|2022-05-23 15:15:00|1999.4|1996.4|1995.6|1992.6|1999.4|1996.4|1993.3|1990.3|407
1653319200000|2022-05-23 15:20:00|1994.8|1991.8|1996.8|1993.8|1996.8|1993.8|1993.8|1990.8|314
1653319500000|2022-05-23 15:25:00|1997.8|1994.8|1997.6|1994.6|1998.1|1995.1|1995.8|1992.8|613
1653319800000|2022-05-23 15:30:00|1997.4|1994.4|1997.8|1994.8|1999.4|1996.4|1996.8|1993.8|765
1653320100000|2022-05-23 15:35:00|1998.8|1995.8|1998.8|1995.8|1999.8|1996.8|1998.8|1995.8|96
1653320400000|2022-05-23 15:40:00|1997.8|1994.8|1997.8|1994.8|1998.8|1995.8|1997.8|1994.8|65
1653320700000|2022-05-23 15:45:00|1997|1994|1996.8|1993.8|1997|1994|1996.3|1993.3|87
1653321000000|2022-05-23 15:50:00|1996.3|1993.3|1995|1992|1996.5|1993.5|1994.8|1991.8|128
1653321300000|2022-05-23 15:55:00|1994.8|1991.8|1992|1989|1994.8|1991.8|1991.8|1988.8|1756
1653321600000|2022-05-23 16:00:00|1991.8|1988.8|1992|1989|1992|1989|1990.8|1987.8|461
1653321900000|2022-05-23 16:05:00|1992.3|1989.3|1996.8|1993.8|1996.8|1993.8|1991.3|1988.3|168
1653322200000|2022-05-23 16:10:00|1995.8|1992.8|1994.8|1991.8|1995.8|1992.8|1994.8|1991.8|102
1653322500000|2022-05-23 16:15:00|1994.3|1991.3|1993.3|1990.3|1994.8|1991.8|1993|1990|846
1653322800000|2022-05-23 16:20:00|1993|1990|1991.3|1988.3|1993|1990|1990.7|1987.7|4767
1653323100000|2022-05-23 16:25:00|1991|1988|1988.5|1985.5|1991.5|1988.5|1988.3|1985.3|972
1653323400000|2022-05-23 16:30:00|1988.7|1985.7|1987.3|1984.3|1988.7|1985.7|1986.3|1983.3|468
1653323700000|2022-05-23 16:35:00|1988|1985|1988.3|1985.3|1988.3|1985.3|1986.7|1983.7|390
1653324000000|2022-05-23 16:40:00|1987.7|1984.7|1988.7|1985.7|1988.7|1985.7|1986.5|1983.5|190
1653324300000|2022-05-23 16:45:00|1988.5|1985.5|1987.7|1984.7|1988.7|1985.7|1986.7|1983.7|246
1653324600000|2022-05-23 16:50:00|1988.3|1985.3|1985.2|1982.2|1988.3|1985.3|1984.2|1981.2|2103
1653324900000|2022-05-23 16:55:00|1984.6|1981.6|1982.9|1979.9|1984.6|1981.6|1981.2|1978.2|1656
1653377400000|2022-05-24 07:30:00|1975.8|1972.8|1973.3|1970.3|1976.6|1973.6|1971.8|1968.8|495
1653377700000|2022-05-24 07:35:00|1973.8|1970.8|1972.1|1969.1|1974.3|1971.3|1970.1|1967.1|202
1653378000000|2022-05-24 07:40:00|1972.3|1969.3|1976.3|1973.3|1977.1|1974.1|1972.3|1969.3|256
1653378300000|2022-05-24 07:45:00|1976.1|1973.1|1973.6|1970.6|1976.9|1973.9|1971.8|1968.8|93
1653378600000|2022-05-24 07:50:00|1973.8|1970.8|1974.1|1971.1|1974.3|1971.3|1973.6|1970.6|38
1653378900000|2022-05-24 07:55:00|1974.3|1971.3|1974.1|1971.1|1975.1|1972.1|1973.9|1970.9|38
1653379200000|2022-05-24 08:00:00|1974.9|1971.9|1975.1|1972.1|1976.9|1973.9|1974.9|1971.9|93
1653379500000|2022-05-24 08:05:00|1975.6|1972.6|1976.9|1973.9|1977.6|1974.6|1975.6|1972.6|28
1653379800000|2022-05-24 08:10:00|1977.9|1974.9|1980.1|1977.1|1980.1|1977.1|1974.1|1971.1|872
1653380100000|2022-05-24 08:15:00|1979.9|1976.9|1989.4|1986.4|1989.4|1986.4|1979.3|1976.3|1204
1653380400000|2022-05-24 08:20:00|1988.6|1985.6|1994.3|1991.3|1994.3|1991.3|1987.3|1984.3|955
1653380700000|2022-05-24 08:25:00|1994.1|1991.1|1996.3|1993.3|1997.3|1994.3|1992.6|1989.6|797
1653381000000|2022-05-24 08:30:00|1996.1|1993.1|1998.3|1995.3|1999.9|1996.9|1996.1|1993.1|385
1653381300000|2022-05-24 08:35:00|1998.1|1995.1|1998.3|1995.3|1998.3|1995.3|1994.1|1991.1|444
1653381600000|2022-05-24 08:40:00|1997.8|1994.8|1996.6|1993.6|1997.8|1994.8|1996.3|1993.3|64
1653381900000|2022-05-24 08:45:00|1996.3|1993.3|1992.6|1989.6|1996.3|1993.3|1992.3|1989.3|165
1653382200000|2022-05-24 08:50:00|1992.3|1989.3|1990.9|1987.9|1993.3|1990.3|1990.9|1987.9|40
1653382500000|2022-05-24 08:55:00|1991.1|1988.1|1989.3|1986.3|1991.1|1988.1|1988.4|1985.4|58
1653382800000|2022-05-24 09:00:00|1989.9|1986.9|1991.6|1988.6|1991.9|1988.9|1988.3|1985.3|108
1653383100000|2022-05-24 09:05:00|1991.9|1988.9|1999.3|1996.3|1999.9|1996.9|1991.3|1988.3|379
1653383400000|2022-05-24 09:10:00|1999.6|1996.6|1998.3|1995.3|2000.3|1997.3|1998.3|1995.3|243
1653383700000|2022-05-24 09:15:00|1998.6|1995.6|1997.1|1994.1|1999.3|1996.3|1997.1|1994.1|179
1653384000000|2022-05-24 09:20:00|1996.9|1993.9|1998.1|1995.1|1998.3|1995.3|1994.9|1991.9|98
1653384300000|2022-05-24 09:25:00|1998.3|1995.3|2000.3|1997.3|2000.3|1997.3|1998.3|1995.3|234
1653384600000|2022-05-24 09:30:00|1999.9|1996.9|1999.3|1996.3|1999.9|1996.9|1998.1|1995.1|51
1653384900000|2022-05-24 09:35:00|2000.1|1997.1|2002.9|1999.9|2002.9|1999.9|2000.1|1997.1|346
1653385200000|2022-05-24 09:40:00|2003.2|2000.2|1999.9|1996.9|2003.7|2000.7|1999.9|1996.9|192
1653385500000|2022-05-24 09:45:00|1999.7|1996.7|1998.9|1995.9|1999.9|1996.9|1998.9|1995.9|146
1653385800000|2022-05-24 09:50:00|1997.9|1994.9|1997.9|1994.9|1997.9|1994.9|1997.7|1994.7|53
1653386100000|2022-05-24 09:55:00|1997.7|1994.7|1999.9|1996.9|1999.9|1996.9|1996.9|1993.9|43
1653386400000|2022-05-24 10:00:00|2000.3|1997.3|2000.9|1997.9|2000.9|1997.9|2000.3|1997.3|38
1653386700000|2022-05-24 10:05:00|2002.2|1999.2|2003.4|2000.4|2003.7|2000.7|2001.9|1998.9|236
1653387000000|2022-05-24 10:10:00|2004.4|2001.4|2004.4|2001.4|2004.9|2001.9|2004.4|2001.4|74
1653387300000|2022-05-24 10:15:00|2004.9|2001.9|2001.9|1998.9|2006.4|2003.4|2001.9|1998.9|1933
1653387600000|2022-05-24 10:20:00|2000.9|1997.9|2004.9|2001.9|2004.9|2001.9|2000.9|1997.9|89
1653387900000|2022-05-24 10:25:00|2005.4|2002.4|2001.1|1998.1|2005.4|2002.4|2000.1|1997.1|123
1653388200000|2022-05-24 10:30:00|2000.4|1997.4|2002.1|1999.1|2002.6|1999.6|2000.4|1997.4|61
1653388500000|2022-05-24 10:35:00|2002.6|1999.6|2003.1|2000.1|2003.6|2000.6|2002.6|1999.6|94
1653388800000|2022-05-24 10:40:00|2003.9|2000.9|2001.9|1998.9|2003.9|2000.9|2001.4|1998.4|41
1653389100000|2022-05-24 10:45:00|2002.1|1999.1|1999.9|1996.9|2002.1|1999.1|1999.9|1996.9|19
1653389400000|2022-05-24 10:50:00|2000.4|1997.4|2001.1|1998.1|2001.4|1998.4|2000.1|1997.1|106
1653389700000|2022-05-24 10:55:00|2001.4|1998.4|2000.1|1997.1|2002.1|1999.1|2000.1|1997.1|50
1653390000000|2022-05-24 11:00:00|1999.9|1996.9|2001.9|1998.9|2002.1|1999.1|1999.4|1996.4|61
1653390300000|2022-05-24 11:05:00|2001.4|1998.4|2002.1|1999.1|2002.4|1999.4|2001.1|1998.1|95
1653390600000|2022-05-24 11:10:00|2002.9|1999.9|2002.1|1999.1|2002.9|1999.9|2001.9|1998.9|28
1653390900000|2022-05-24 11:15:00|2001.9|1998.9|2002.9|1999.9|2003.9|2000.9|2001.9|1998.9|47
1653391200000|2022-05-24 11:20:00|2003.4|2000.4|2003.9|2000.9|2004.9|2001.9|2002.9|1999.9|163
1653391500000|2022-05-24 11:25:00|2002.4|1999.4|2004.1|2001.1|2004.9|2001.9|2001.4|1998.4|205
1653391800000|2022-05-24 11:30:00|2004.9|2001.9|2006.1|2003.1|2006.1|2003.1|2004.9|2001.9|116
1653392100000|2022-05-24 11:35:00|2005.4|2002.4|2002.1|1999.1|2005.4|2002.4|2002.1|1999.1|56
1653392400000|2022-05-24 11:40:00|2001.9|1998.9|2003.1|2000.1|2004.9|2001.9|2001.4|1998.4|188
1653392700000|2022-05-24 11:45:00|2003.9|2000.9|2004.9|2001.9|2004.9|2001.9|2003.9|2000.9|54
1653393000000|2022-05-24 11:50:00|2004.1|2001.1|2005.9|2002.9|2005.9|2002.9|2004.1|2001.1|177
1653393300000|2022-05-24 11:55:00|2005.7|2002.7|2004.9|2001.9|2005.9|2002.9|2004.9|2001.9|275
1653393600000|2022-05-24 12:00:00|2004.4|2001.4|2002.9|1999.9|2004.4|2001.4|2000.4|1997.4|352
1653393900000|2022-05-24 12:05:00|2003.1|2000.1|2000.1|1997.1|2003.1|2000.1|1999.4|1996.4|310
1653394200000|2022-05-24 12:10:00|2000.9|1997.9|2000.9|1997.9|2002.9|1999.9|2000.9|1997.9|223
1653394500000|2022-05-24 12:15:00|1999.9|1996.9|2000.9|1997.9|2000.9|1997.9|1999.9|1996.9|224
1653394800000|2022-05-24 12:20:00|2000.1|1997.1|2000.9|1997.9|2000.9|1997.9|1999.9|1996.9|98
1653395100000|2022-05-24 12:25:00|2000.7|1997.7|1997.6|1994.6|2000.9|1997.9|1997.1|1994.1|264
1653395400000|2022-05-24 12:30:00|1997.4|1994.4|1996.4|1993.4|1997.9|1994.9|1996.1|1993.1|52
1653395700000|2022-05-24 12:35:00|1996.1|1993.1|2000.1|1997.1|2001.1|1998.1|1996.1|1993.1|79
1653396000000|2022-05-24 12:40:00|1999.9|1996.9|1997.4|1994.4|2000.4|1997.4|1997.4|1994.4|209
1653396300000|2022-05-24 12:45:00|1997.1|1994.1|1998.4|1995.4|1998.4|1995.4|1996.4|1993.4|95
1653396600000|2022-05-24 12:50:00|1998.6|1995.6|1997.4|1994.4|1999.6|1996.6|1997.4|1994.4|192
1653396900000|2022-05-24 12:55:00|1996.4|1993.4|1995.9|1992.9|1997.2|1994.2|1994.9|1991.9|319
1653397200000|2022-05-24 13:00:00|1995.7|1992.7|1997.9|1994.9|1997.9|1994.9|1995.2|1992.2|216
1653397500000|2022-05-24 13:05:00|1998.9|1995.9|1996.9|1993.9|1998.9|1995.9|1996.4|1993.4|105
1653397800000|2022-05-24 13:10:00|1996.7|1993.7|1995.2|1992.2|1996.9|1993.9|1994.9|1991.9|89
1653398100000|2022-05-24 13:15:00|1994.9|1991.9|1990.4|1987.4|1994.9|1991.9|1990.4|1987.4|281
1653398400000|2022-05-24 13:20:00|1990.2|1987.2|1989.4|1986.4|1990.4|1987.4|1987.2|1984.2|800
1653398700000|2022-05-24 13:25:00|1989.2|1986.2|1990.9|1987.9|1990.9|1987.9|1988.9|1985.9|360
1653399000000|2022-05-24 13:30:00|1991.4|1988.4|1991.4|1988.4|1992.9|1989.9|1989.2|1986.2|292
1653399300000|2022-05-24 13:35:00|1991.6|1988.6|1988.1|1985.1|1991.7|1988.7|1987.8|1984.8|2239
1653399600000|2022-05-24 13:40:00|1987.8|1984.8|1988.6|1985.6|1989.4|1986.4|1987.4|1984.4|273
1653399900000|2022-05-24 13:45:00|1988.9|1985.9|1983.9|1980.9|1990.4|1987.4|1978.4|1975.4|3998
1653400200000|2022-05-24 13:50:00|1983.6|1980.6|1986.6|1983.6|1986.6|1983.6|1983.6|1980.6|229
1653400500000|2022-05-24 13:55:00|1986.9|1983.9|1992.4|1989.4|1992.4|1989.4|1986.6|1983.6|798
1653400800000|2022-05-24 14:00:00|1991.4|1988.4|1989.4|1986.4|1991.4|1988.4|1988.1|1985.1|308
1653401100000|2022-05-24 14:05:00|1988.9|1985.9|1986.4|1983.4|1988.9|1985.9|1986.1|1983.1|403
1653401400000|2022-05-24 14:10:00|1985.4|1982.4|1982.9|1979.9|1985.6|1982.6|1982.9|1979.9|282
1653401700000|2022-05-24 14:15:00|1982.6|1979.6|1976.9|1973.9|1982.6|1979.6|1975.9|1972.9|1446
1653402000000|2022-05-24 14:20:00|1976.4|1973.4|1973.9|1970.9|1976.4|1973.4|1971.9|1968.9|439
1653402300000|2022-05-24 14:25:00|1973.6|1970.6|1976.9|1973.9|1977.9|1974.9|1973.6|1970.6|184
1653402600000|2022-05-24 14:30:00|1976.1|1973.1|1972.9|1969.9|1976.1|1973.1|1971.9|1968.9|983
1653402900000|2022-05-24 14:35:00|1972.3|1969.3|1971.1|1968.1|1972.3|1969.3|1967.9|1964.9|892
1653403200000|2022-05-24 14:40:00|1971.3|1968.3|1968.1|1965.1|1971.3|1968.3|1966.3|1963.3|1706
1653403500000|2022-05-24 14:45:00|1968.3|1965.3|1967.3|1964.3|1968.3|1965.3|1966.3|1963.3|231
1653403800000|2022-05-24 14:50:00|1967.1|1964.1|1970.1|1967.1|1970.3|1967.3|1966.3|1963.3|349
1653404100000|2022-05-24 14:55:00|1969.9|1966.9|1972.3|1969.3|1973.1|1970.1|1969.3|1966.3|514
1653404400000|2022-05-24 15:00:00|1972.6|1969.6|1970.3|1967.3|1973.3|1970.3|1970.3|1967.3|1243
1653404700000|2022-05-24 15:05:00|1970.1|1967.1|1968.3|1965.3|1970.3|1967.3|1968.3|1965.3|942
1653405000000|2022-05-24 15:10:00|1968.1|1965.1|1968.1|1965.1|1968.3|1965.3|1966.1|1963.1|639
1653405300000|2022-05-24 15:15:00|1967.6|1964.6|1963.3|1960.3|1967.6|1964.6|1963.3|1960.3|540
1653405600000|2022-05-24 15:20:00|1962.3|1959.3|1959.1|1956.1|1962.3|1959.3|1957.8|1954.8|959
1653405900000|2022-05-24 15:25:00|1958.9|1955.9|1958.9|1955.9|1959.3|1956.3|1955.8|1952.8|1114
1653406200000|2022-05-24 15:30:00|1959.1|1956.1|1957.9|1954.9|1959.3|1956.3|1957.3|1954.3|318
1653406500000|2022-05-24 15:35:00|1957.6|1954.6|1957.3|1954.3|1957.9|1954.9|1956.6|1953.6|125
1653406800000|2022-05-24 15:40:00|1957.6|1954.6|1959.3|1956.3|1959.3|1956.3|1957.3|1954.3|185
1653407100000|2022-05-24 15:45:00|1958.3|1955.3|1959.3|1956.3|1959.3|1956.3|1957.3|1954.3|228
1653407400000|2022-05-24 15:50:00|1958.9|1955.9|1960.3|1957.3|1960.3|1957.3|1957.3|1954.3|490
1653407700000|2022-05-24 15:55:00|1960.9|1957.9|1967.6|1964.6|1967.9|1964.9|1960.9|1957.9|1536
1653408000000|2022-05-24 16:00:00|1967.4|1964.4|1966.6|1963.6|1968.4|1965.4|1965.9|1962.9|415
1653408300000|2022-05-24 16:05:00|1965.9|1962.9|1967.1|1964.1|1967.4|1964.4|1964.9|1961.9|265
1653408600000|2022-05-24 16:10:00|1967.4|1964.4|1964.4|1961.4|1967.4|1964.4|1963.4|1960.4|334
1653408900000|2022-05-24 16:15:00|1964.9|1961.9|1965.9|1962.9|1967.6|1964.6|1964.9|1961.9|299
1653409200000|2022-05-24 16:20:00|1965.6|1962.6|1967.4|1964.4|1967.4|1964.4|1965.6|1962.6|164
1653409500000|2022-05-24 16:25:00|1969.4|1966.4|1973.4|1970.4|1973.4|1970.4|1968.6|1965.6|396
1653409800000|2022-05-24 16:30:00|1974.4|1971.4|1978.4|1975.4|1979.2|1976.2|1973.4|1970.4|617
1653410100000|2022-05-24 16:35:00|1978.2|1975.2|1978.4|1975.4|1979.4|1976.4|1976.4|1973.4|1004
1653410400000|2022-05-24 16:40:00|1980.4|1977.4|1983.4|1980.4|1986.4|1983.4|1980.4|1977.4|1113
1653410700000|2022-05-24 16:45:00|1983.7|1980.7|1980.4|1977.4|1983.7|1980.7|1980.4|1977.4|1020
1653411000000|2022-05-24 16:50:00|1980.7|1977.7|1984|1981|1984.4|1981.4|1980.4|1977.4|1309
1653411300000|2022-05-24 16:55:00|1984.4|1981.4|1985.5|1982.5|1986|1983|1983.4|1980.4|535
1653463800000|2022-05-25 07:30:00|1993.1|1990.1|1997.6|1994.6|2001.1|1998.1|1992.8|1989.8|1551
1653464100000|2022-05-25 07:35:00|1997.4|1994.4|1990.9|1987.9|1997.4|1994.4|1990.1|1987.1|256
1653464400000|2022-05-25 07:40:00|1991.1|1988.1|1990.9|1987.9|1991.9|1988.9|1990.1|1987.1|159
1653464700000|2022-05-25 07:45:00|1991.9|1988.9|1989.6|1986.6|1992.6|1989.6|1989.6|1986.6|158
1653465000000|2022-05-25 07:50:00|1988.6|1985.6|1983.9|1980.9|1988.6|1985.6|1983.6|1980.6|378
1653465300000|2022-05-25 07:55:00|1983.2|1980.2|1983.1|1980.1|1983.2|1980.2|1981.1|1978.1|168
1653465600000|2022-05-25 08:00:00|1982.1|1979.1|1978.6|1975.6|1982.4|1979.4|1977.9|1974.9|272
1653465900000|2022-05-25 08:05:00|1978.9|1975.9|1981.4|1978.4|1981.4|1978.4|1978.9|1975.9|76
1653466200000|2022-05-25 08:10:00|1981.9|1978.9|1982.1|1979.1|1982.1|1979.1|1981.1|1978.1|20
1653466500000|2022-05-25 08:15:00|1981.9|1978.9|1983.9|1980.9|1984.1|1981.1|1980.9|1977.9|172
1653466800000|2022-05-25 08:20:00|1984.1|1981.1|1987.1|1984.1|1988.1|1985.1|1984.1|1981.1|82
1653467100000|2022-05-25 08:25:00|1986.9|1983.9|1988.4|1985.4|1989.9|1986.9|1986.9|1983.9|173
1653467400000|2022-05-25 08:30:00|1988.1|1985.1|1988.6|1985.6|1989.1|1986.1|1985.6|1982.6|68
1653467700000|2022-05-25 08:35:00|1988.4|1985.4|1988.1|1985.1|1990.1|1987.1|1988.1|1985.1|75
1653468000000|2022-05-25 08:40:00|1988.4|1985.4|1988.1|1985.1|1989.4|1986.4|1988.1|1985.1|96
1653468300000|2022-05-25 08:45:00|1988.4|1985.4|1988.9|1985.9|1988.9|1985.9|1988.1|1985.1|32
1653468600000|2022-05-25 08:50:00|1988.6|1985.6|1989.9|1986.9|1989.9|1986.9|1988.4|1985.4|36
1653468900000|2022-05-25 08:55:00|1989.6|1986.6|1989.1|1986.1|1990.4|1987.4|1988.6|1985.6|75
1653469200000|2022-05-25 09:00:00|1989.4|1986.4|1989.1|1986.1|1989.9|1986.9|1988.1|1985.1|128
1653469500000|2022-05-25 09:05:00|1989.6|1986.6|1982.6|1979.6|1989.6|1986.6|1982.1|1979.1|249
1653469800000|2022-05-25 09:10:00|1982.4|1979.4|1984.9|1981.9|1984.9|1981.9|1982.1|1979.1|53
1653470100000|2022-05-25 09:15:00|1984.6|1981.6|1983.1|1980.1|1984.9|1981.9|1983.1|1980.1|28
1653470400000|2022-05-25 09:20:00|1983.4|1980.4|1985.9|1982.9|1985.9|1982.9|1983.1|1980.1|24
1653470700000|2022-05-25 09:25:00|1986.1|1983.1|1983.9|1980.9|1986.1|1983.1|1983.9|1980.9|70
1653471000000|2022-05-25 09:30:00|1984.1|1981.1|1984.9|1981.9|1984.9|1981.9|1984.1|1981.1|23
1653471300000|2022-05-25 09:35:00|1985.1|1982.1|1985.7|1982.7|1985.7|1982.7|1984.7|1981.7|52
1653471600000|2022-05-25 09:40:00|1985.4|1982.4|1988.1|1985.1|1988.1|1985.1|1985.4|1982.4|97
1653471900000|2022-05-25 09:45:00|1987.1|1984.1|1987.1|1984.1|1988.1|1985.1|1987.1|1984.1|24
1653472200000|2022-05-25 09:50:00|1987.7|1984.7|1985.6|1982.6|1988.1|1985.1|1984.6|1981.6|1382
1653472500000|2022-05-25 09:55:00|1986.1|1983.1|1985.8|1982.8|1987.4|1984.4|1985.4|1982.4|430
1653472800000|2022-05-25 10:00:00|1985.6|1982.6|1986.6|1983.6|1986.6|1983.6|1985.6|1982.6|72
1653473100000|2022-05-25 10:05:00|1987.6|1984.6|1985.6|1982.6|1987.6|1984.6|1985.6|1982.6|46
1653473400000|2022-05-25 10:10:00|1984.6|1981.6|1984.6|1981.6|1985.6|1982.6|1984.6|1981.6|36
1653473700000|2022-05-25 10:15:00|1984.1|1981.1|1982.3|1979.3|1984.1|1981.1|1981.8|1978.8|42
1653474000000|2022-05-25 10:20:00|1982.6|1979.6|1982.8|1979.8|1982.8|1979.8|1982.3|1979.3|30
1653474300000|2022-05-25 10:25:00|1982.6|1979.6|1982.1|1979.1|1982.6|1979.6|1979.8|1976.8|151
1653474600000|2022-05-25 10:30:00|1981.9|1978.9|1981.4|1978.4|1982.6|1979.6|1981.4|1978.4|23
1653474900000|2022-05-25 10:35:00|1981.6|1978.6|1982.6|1979.6|1983.6|1980.6|1980.6|1977.6|142
1653475200000|2022-05-25 10:40:00|||||||||15
1653475500000|2022-05-25 10:45:00|1981.9|1978.9|1981.6|1978.6|1981.9|1978.9|1981.6|1978.6|27
1653475800000|2022-05-25 10:50:00|1982.1|1979.1|1982.6|1979.6|1982.6|1979.6|1982.1|1979.1|78
1653476100000|2022-05-25 10:55:00|1982.9|1979.9|1983.6|1980.6|1983.6|1980.6|1982.6|1979.6|14
1653476400000|2022-05-25 11:00:00|1984.6|1981.6|1985.6|1982.6|1986.6|1983.6|1984.1|1981.1|54
1653476700000|2022-05-25 11:05:00|1986.9|1983.9|1986.9|1983.9|1987.1|1984.1|1986.6|1983.6|25
1653477000000|2022-05-25 11:10:00|1986.1|1983.1|1986.9|1983.9|1987.6|1984.6|1986.1|1983.1|86
1653477300000|2022-05-25 11:15:00|1986.6|1983.6|1985.1|1982.1|1986.9|1983.9|1985.1|1982.1|27
1653477600000|2022-05-25 11:20:00|1984.1|1981.1|1982.1|1979.1|1984.4|1981.4|1982.1|1979.1|49
1653477900000|2022-05-25 11:25:00|1981.9|1978.9|1982.1|1979.1|1982.1|1979.1|1981.9|1978.9|8
1653478200000|2022-05-25 11:30:00|1979.1|1976.1|1978.9|1975.9|1979.1|1976.1|1977.9|1974.9|358
1653478500000|2022-05-25 11:35:00|1978.6|1975.6|1975.9|1972.9|1978.6|1975.6|1975.9|1972.9|140
1653478800000|2022-05-25 11:40:00|1976.1|1973.1|1973.1|1970.1|1976.6|1973.6|1972.9|1969.9|432
1653479100000|2022-05-25 11:45:00|1973.9|1970.9|1975.4|1972.4|1975.6|1972.6|1972.9|1969.9|50
1653479400000|2022-05-25 11:50:00|1975.1|1972.1|1975.9|1972.9|1976.6|1973.6|1975.1|1972.1|51
1653479700000|2022-05-25 11:55:00|1976.1|1973.1|1974.9|1971.9|1976.1|1973.1|1974.1|1971.1|690
1653480000000|2022-05-25 12:00:00|1975.1|1972.1|1972.9|1969.9|1976.4|1973.4|1971.9|1968.9|373
1653480300000|2022-05-25 12:05:00|1972.6|1969.6|1967.9|1964.9|1972.6|1969.6|1967.1|1964.1|323
1653480600000|2022-05-25 12:10:00|1968.1|1965.1|1968.9|1965.9|1971.6|1968.6|1968.1|1965.1|310
1653480900000|2022-05-25 12:15:00|1968.6|1965.6|1970.6|1967.6|1970.6|1967.6|1967.9|1964.9|653
1653481200000|2022-05-25 12:20:00|1970.4|1967.4|1972.6|1969.6|1972.6|1969.6|1970.4|1967.4|333
1653481500000|2022-05-25 12:25:00|1972.4|1969.4|1969.6|1966.6|1972.6|1969.6|1969.6|1966.6|255
1653481800000|2022-05-25 12:30:00|1969.9|1966.9|1968.9|1965.9|1969.9|1966.9|1968.6|1965.6|180
1653482100000|2022-05-25 12:35:00|1968.6|1965.6|1968.6|1965.6|1968.6|1965.6|1967.1|1964.1|346
1653482400000|2022-05-25 12:40:00|1969.4|1966.4|1964.6|1961.6|1969.6|1966.6|1964.6|1961.6|609
1653482700000|2022-05-25 12:45:00|1964.9|1961.9|1967.2|1964.2|1968.2|1965.2|1962.9|1959.9|418
1653483000000|2022-05-25 12:50:00|1967.4|1964.4|1967.4|1964.4|1967.6|1964.6|1967.2|1964.2|542
1653483300000|2022-05-25 12:55:00|1967.6|1964.6|1971.2|1968.2|1971.4|1968.4|1967.6|1964.6|166
1653483600000|2022-05-25 13:00:00|1971.4|1968.4|1970.2|1967.2|1971.4|1968.4|1970.2|1967.2|69
1653483900000|2022-05-25 13:05:00|1970.4|1967.4|1969.2|1966.2|1971.2|1968.2|1968.6|1965.6|95
1653484200000|2022-05-25 13:10:00|1968.2|1965.2|1969.2|1966.2|1970.2|1967.2|1967.4|1964.4|192
1653484500000|2022-05-25 13:15:00|1968.2|1965.2|1971.4|1968.4|1971.4|1968.4|1968.2|1965.2|227
1653484800000|2022-05-25 13:20:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1970.7|1967.7|433
1653485100000|2022-05-25 13:25:00|1971.4|1968.4|1972.7|1969.7|1973.7|1970.7|1970.9|1967.9|94
1653485400000|2022-05-25 13:30:00|1971.9|1968.9|1970.2|1967.2|1973.2|1970.2|1969.4|1966.4|230
1653485700000|2022-05-25 13:35:00|1970.4|1967.4|1966.6|1963.6|1972.2|1969.2|1966.6|1963.6|351
1653486000000|2022-05-25 13:40:00|1965.6|1962.6|1967.2|1964.2|1968.6|1965.6|1965.6|1962.6|110
1653486300000|2022-05-25 13:45:00|1968.2|1965.2|1971.2|1968.2|1971.9|1968.9|1964.1|1961.1|590
1653486600000|2022-05-25 13:50:00|1971.4|1968.4|1973.6|1970.6|1975.2|1972.2|1971.2|1968.2|160
1653486900000|2022-05-25 13:55:00|1972.9|1969.9|1973.2|1970.2|1973.7|1970.7|1972.6|1969.6|190
1653487200000|2022-05-25 14:00:00|1973.4|1970.4|1974.7|1971.7|1980.7|1977.7|1972.7|1969.7|691
1653487500000|2022-05-25 14:05:00|1973.7|1970.7|1967.4|1964.4|1973.7|1970.7|1967.1|1964.1|267
1653487800000|2022-05-25 14:10:00|1967.9|1964.9|1968.9|1965.9|1968.9|1965.9|1966.9|1963.9|153
1653488100000|2022-05-25 14:15:00|1969.7|1966.7|1970.7|1967.7|1970.7|1967.7|1968.7|1965.7|252
1653488400000|2022-05-25 14:20:00|1971.1|1968.1|1971.7|1968.7|1974.4|1971.4|1971.1|1968.1|169
1653488700000|2022-05-25 14:25:00|1972.2|1969.2|1971.7|1968.7|1974.7|1971.7|1970.7|1967.7|231
1653489000000|2022-05-25 14:30:00|1970.7|1967.7|1972.4|1969.4|1973.7|1970.7|1970.7|1967.7|151
1653489300000|2022-05-25 14:35:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1971.7|1968.7|141
1653489600000|2022-05-25 14:40:00|1972.2|1969.2|1973.7|1970.7|1973.7|1970.7|1972.2|1969.2|235
1653489900000|2022-05-25 14:45:00|1972.7|1969.7|1977.2|1974.2|1977.4|1974.4|1971.4|1968.4|341
1653490200000|2022-05-25 14:50:00|1976.7|1973.7|1979.2|1976.2|1979.2|1976.2|1975.4|1972.4|379
1653490500000|2022-05-25 14:55:00|1978.7|1975.7|1974.7|1971.7|1978.7|1975.7|1973.7|1970.7|239
1653490800000|2022-05-25 15:00:00|1973.7|1970.7|1974.7|1971.7|1976.4|1973.4|1973.7|1970.7|136
1653491100000|2022-05-25 15:05:00|1974.2|1971.2|1973.9|1970.9|1975.4|1972.4|1972.7|1969.7|190
1653491400000|2022-05-25 15:10:00|1973.7|1970.7|1975.2|1972.2|1975.2|1972.2|1973.4|1970.4|175
1653491700000|2022-05-25 15:15:00|1974.9|1971.9|1979.4|1976.4|1980.2|1977.2|1974.9|1971.9|235
1653492000000|2022-05-25 15:20:00|1979.2|1976.2|1979.4|1976.4|1980.2|1977.2|1977.2|1974.2|255
1653492300000|2022-05-25 15:25:00|1979.7|1976.7|1979.7|1976.7|1980.2|1977.2|1978.4|1975.4|208
1653492600000|2022-05-25 15:30:00|1979.4|1976.4|1978.7|1975.7|1980.7|1977.7|1978.7|1975.7|139
1653492900000|2022-05-25 15:35:00|1978.9|1975.9|1979.7|1976.7|1980.2|1977.2|1978.9|1975.9|246
1653493200000|2022-05-25 15:40:00|1979.4|1976.4|1979.7|1976.7|1980.2|1977.2|1979.2|1976.2|285
1653493500000|2022-05-25 15:45:00|1980.2|1977.2|1980.7|1977.7|1980.7|1977.7|1979.2|1976.2|335
1653493800000|2022-05-25 15:50:00|1981.2|1978.2|1980.2|1977.2|1981.2|1978.2|1978.7|1975.7|254
1653494100000|2022-05-25 15:55:00|1981.2|1978.2|1981.2|1978.2|1981.2|1978.2|1980.2|1977.2|441
1653494400000|2022-05-25 16:00:00|1980.7|1977.7|1981.2|1978.2|1981.2|1978.2|1979.2|1976.2|271
1653494700000|2022-05-25 16:05:00|1980.2|1977.2|1979.2|1976.2|1980.4|1977.4|1979.2|1976.2|302
1653495000000|2022-05-25 16:10:00|1979.4|1976.4|1981.4|1978.4|1981.7|1978.7|1979.4|1976.4|174
1653495300000|2022-05-25 16:15:00|1981.7|1978.7|1980.2|1977.2|1982.7|1979.7|1980.2|1977.2|694
1653495600000|2022-05-25 16:20:00|1980.4|1977.4|1980.7|1977.7|1981.2|1978.2|1980.2|1977.2|170
1653495900000|2022-05-25 16:25:00|1980.9|1977.9|1981.2|1978.2|1981.2|1978.2|1980.7|1977.7|120
1653496200000|2022-05-25 16:30:00|1981.4|1978.4|1981.9|1978.9|1982.2|1979.2|1980.2|1977.2|145
1653496500000|2022-05-25 16:35:00|1981.7|1978.7|1977.4|1974.4|1981.9|1978.9|1977.4|1974.4|334
1653496800000|2022-05-25 16:40:00|1977.7|1974.7|1978.2|1975.2|1979.2|1976.2|1977.2|1974.2|280
1653497100000|2022-05-25 16:45:00|1977.9|1974.9|1979.2|1976.2|1979.2|1976.2|1977.4|1974.4|367
1653497400000|2022-05-25 16:50:00|1978.4|1975.4|1977.7|1974.7|1978.7|1975.7|1977.2|1974.2|1319
1653497700000|2022-05-25 16:55:00|1978.7|1975.7|1975.2|1972.2|1978.7|1975.7|1974.7|1971.7|1327
1653498000000|2022-05-25 17:00:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|0
1653550200000|2022-05-26 07:30:00|1948.8|1945.8|1950.3|1947.3|1957.3|1954.3|1948.3|1945.3|1190
1653550500000|2022-05-26 07:35:00|1950.1|1947.1|1946.3|1943.3|1950.1|1947.1|1945.3|1942.3|684
1653550800000|2022-05-26 07:40:00|1946.8|1943.8|1951.1|1948.1|1952.1|1949.1|1946.8|1943.8|740
1653551100000|2022-05-26 07:45:00|1952.3|1949.3|1951.6|1948.6|1955.8|1952.8|1950.8|1947.8|209
1653551400000|2022-05-26 07:50:00|1951.8|1948.8|1954.6|1951.6|1955.3|1952.3|1951.8|1948.8|144
1653551700000|2022-05-26 07:55:00|1955.4|1952.4|1953.8|1950.8|1955.6|1952.6|1953.6|1950.6|129
1653552000000|2022-05-26 08:00:00|1953.6|1950.6|1954.8|1951.8|1955.8|1952.8|1953.6|1950.6|66
1653552300000|2022-05-26 08:05:00|1955.1|1952.1|1951.3|1948.3|1955.1|1952.1|1951.3|1948.3|111
1653552600000|2022-05-26 08:10:00|1951.1|1948.1|1947.8|1944.8|1951.1|1948.1|1947.1|1944.1|489
1653552900000|2022-05-26 08:15:00|1947.3|1944.3|1947.8|1944.8|1947.8|1944.8|1946.8|1943.8|187
1653553200000|2022-05-26 08:20:00|1947.6|1944.6|1947.1|1944.1|1947.8|1944.8|1946.8|1943.8|37
1653553500000|2022-05-26 08:25:00|1946.8|1943.8|1949.1|1946.1|1949.3|1946.3|1946.8|1943.8|60
1653553800000|2022-05-26 08:30:00|1948.8|1945.8|1949.1|1946.1|1949.3|1946.3|1948.8|1945.8|20
1653554100000|2022-05-26 08:35:00|1948.9|1945.9|1948.3|1945.3|1948.9|1945.9|1947.3|1944.3|63
1653554400000|2022-05-26 08:40:00|1947.3|1944.3|1947.3|1944.3|1948.3|1945.3|1947.3|1944.3|192
1653554700000|2022-05-26 08:45:00|1946.3|1943.3|1943.9|1940.9|1946.3|1943.3|1943.9|1940.9|441
1653555000000|2022-05-26 08:50:00|1944.9|1941.9|1944.9|1941.9|1944.9|1941.9|1943.9|1940.9|119
1653555300000|2022-05-26 08:55:00|1944.3|1941.3|1945.1|1942.1|1945.4|1942.4|1944.1|1941.1|114
1653555600000|2022-05-26 09:00:00|1944.9|1941.9|1945.1|1942.1|1945.1|1942.1|1944.9|1941.9|34
1653555900000|2022-05-26 09:05:00|1944.9|1941.9|1943.9|1940.9|1944.9|1941.9|1943.9|1940.9|34
1653556200000|2022-05-26 09:10:00|1943.3|1940.3|1943.3|1940.3|1943.3|1940.3|1943.3|1940.3|33
1653556500000|2022-05-26 09:15:00|1943.8|1940.8|1944.3|1941.3|1944.3|1941.3|1943.8|1940.8|78
1653556800000|2022-05-26 09:20:00|1944.9|1941.9|1944.3|1941.3|1945.9|1942.9|1944.3|1941.3|111
1653557100000|2022-05-26 09:25:00|1944.1|1941.1|1943.4|1940.4|1944.4|1941.4|1942.4|1939.4|199
1653557400000|2022-05-26 09:30:00|||||||||41
1653557700000|2022-05-26 09:35:00|1942.4|1939.4|1941.6|1938.6|1942.4|1939.4|1941.1|1938.1|208
1653558000000|2022-05-26 09:40:00|1941.4|1938.4|1939.4|1936.4|1941.4|1938.4|1938.9|1935.9|326
1653558300000|2022-05-26 09:45:00|1939.6|1936.6|1941.4|1938.4|1941.4|1938.4|1939.4|1936.4|133
1653558600000|2022-05-26 09:50:00|1941.6|1938.6|1941.4|1938.4|1941.6|1938.6|1941.1|1938.1|47
1653558900000|2022-05-26 09:55:00|1941.6|1938.6|1941.4|1938.4|1942.4|1939.4|1941.4|1938.4|26
1653559200000|2022-05-26 10:00:00|1941.8|1938.8|1943.1|1940.1|1943.4|1940.4|1941.8|1938.8|41
1653559500000|2022-05-26 10:05:00|1943.4|1940.4|1943.9|1940.9|1943.9|1940.9|1942.9|1939.9|37
1653559800000|2022-05-26 10:10:00|1944.6|1941.6|1945.1|1942.1|1945.9|1942.9|1944.1|1941.1|115
1653560100000|2022-05-26 10:15:00|1945.4|1942.4|1944.9|1941.9|1945.4|1942.4|1944.4|1941.4|11
1653560400000|2022-05-26 10:20:00|1944.1|1941.1|1945.4|1942.4|1945.4|1942.4|1944.1|1941.1|15
1653560700000|2022-05-26 10:25:00|1945.1|1942.1|1946.4|1943.4|1946.4|1943.4|1944.9|1941.9|3
1653561000000|2022-05-26 10:30:00|1948.1|1945.1|1946.1|1943.1|1948.1|1945.1|1946.1|1943.1|131
1653561300000|2022-05-26 10:35:00|1947.1|1944.1|1948.4|1945.4|1949.1|1946.1|1947.1|1944.1|104
1653561600000|2022-05-26 10:40:00|1948.1|1945.1|1948.4|1945.4|1949.4|1946.4|1947.9|1944.9|80
1653561900000|2022-05-26 10:45:00|1949.4|1946.4|1952.9|1949.9|1953.9|1950.9|1949.4|1946.4|394
1653562200000|2022-05-26 10:50:00|1953.1|1950.1|1953.9|1950.9|1954.4|1951.4|1953.1|1950.1|59
1653562500000|2022-05-26 10:55:00|1953.6|1950.6|1954.9|1951.9|1954.9|1951.9|1953.6|1950.6|40
1653562800000|2022-05-26 11:00:00|1954.4|1951.4|1954.9|1951.9|1955.1|1952.1|1954.1|1951.1|53
1653563100000|2022-05-26 11:05:00|1954.4|1951.4|1954.1|1951.1|1955.1|1952.1|1953.9|1950.9|128
1653563400000|2022-05-26 11:10:00|1954.6|1951.6|1954.1|1951.1|1954.9|1951.9|1953.9|1950.9|52
1653563700000|2022-05-26 11:15:00|1954.4|1951.4|1954.1|1951.1|1954.9|1951.9|1954.1|1951.1|12
1653564000000|2022-05-26 11:20:00|1953.9|1950.9|1951.9|1948.9|1953.9|1950.9|1951.9|1948.9|62
1653564300000|2022-05-26 11:25:00|1952.1|1949.1|1950.4|1947.4|1953.4|1950.4|1950.4|1947.4|140
1653564600000|2022-05-26 11:30:00|1951.1|1948.1|1953.1|1950.1|1953.4|1950.4|1951.1|1948.1|101
1653564900000|2022-05-26 11:35:00|1952.9|1949.9|1952.6|1949.6|1952.9|1949.9|1952.4|1949.4|71
1653565200000|2022-05-26 11:40:00|1952.4|1949.4|1950.4|1947.4|1952.4|1949.4|1949.4|1946.4|44
1653565500000|2022-05-26 11:45:00|1949.4|1946.4|1948.6|1945.6|1949.4|1946.4|1948.4|1945.4|76
1653565800000|2022-05-26 11:50:00|1948.4|1945.4|1949.4|1946.4|1949.4|1946.4|1948.4|1945.4|18
1653566100000|2022-05-26 11:55:00|1948.4|1945.4|1947.4|1944.4|1948.4|1945.4|1947.4|1944.4|80
1653566400000|2022-05-26 12:00:00|1946.4|1943.4|1946.4|1943.4|1946.6|1943.6|1945.4|1942.4|192
1653566700000|2022-05-26 12:05:00|1945.9|1942.9|1940.9|1937.9|1945.9|1942.9|1940.9|1937.9|282
1653567000000|2022-05-26 12:10:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1937.9|1934.9|831
1653567300000|2022-05-26 12:15:00|1938.6|1935.6|1939.6|1936.6|1939.9|1936.9|1938.6|1935.6|49
1653567600000|2022-05-26 12:20:00|1940.9|1937.9|1939.6|1936.6|1940.9|1937.9|1938.4|1935.4|129
1653567900000|2022-05-26 12:25:00|1939.4|1936.4|1944.9|1941.9|1944.9|1941.9|1938.9|1935.9|663
1653568200000|2022-05-26 12:30:00|1945.4|1942.4|1947.1|1944.1|1947.4|1944.4|1944.4|1941.4|322
1653568500000|2022-05-26 12:35:00|1946.9|1943.9|1949.9|1946.9|1950.4|1947.4|1946.1|1943.1|171
1653568800000|2022-05-26 12:40:00|1950.4|1947.4|1949.4|1946.4|1951.1|1948.1|1948.4|1945.4|114
1653569100000|2022-05-26 12:45:00|1949.1|1946.1|1947.9|1944.9|1949.4|1946.4|1947.4|1944.4|120
1653569400000|2022-05-26 12:50:00|1947.6|1944.6|1948.1|1945.1|1949.4|1946.4|1947.4|1944.4|180
1653569700000|2022-05-26 12:55:00|1947.9|1944.9|1948.9|1945.9|1948.9|1945.9|1947.4|1944.4|148
1653570000000|2022-05-26 13:00:00|1948.7|1945.7|1950.9|1947.9|1951.1|1948.1|1947.9|1944.9|304
1653570300000|2022-05-26 13:05:00|1949.9|1946.9|1950.9|1947.9|1951.9|1948.9|1949.6|1946.6|175
1653570600000|2022-05-26 13:10:00|1950.1|1947.1|1950.9|1947.9|1951.9|1948.9|1950.1|1947.1|137
1653570900000|2022-05-26 13:15:00|1951.9|1948.9|1952.9|1949.9|1953.9|1950.9|1951.9|1948.9|91
1653571200000|2022-05-26 13:20:00|1953.9|1950.9|1954.2|1951.2|1954.7|1951.7|1951.7|1948.7|1032
1653571500000|2022-05-26 13:25:00|1953.9|1950.9|1953.9|1950.9|1954.2|1951.2|1952.7|1949.7|404
1653571800000|2022-05-26 13:30:00|1954.7|1951.7|1956.2|1953.2|1956.9|1953.9|1953.9|1950.9|496
1653572100000|2022-05-26 13:35:00|1956.9|1953.9|1956.4|1953.4|1956.9|1953.9|1954.9|1951.9|254
1653572400000|2022-05-26 13:40:00|1956.9|1953.9|1955.4|1952.4|1956.9|1953.9|1954.4|1951.4|252
1653572700000|2022-05-26 13:45:00|1955.9|1952.9|1953.4|1950.4|1955.9|1952.9|1952.4|1949.4|718
1653573000000|2022-05-26 13:50:00|1952.9|1949.9|1955.2|1952.2|1955.2|1952.2|1952.9|1949.9|292
1653573300000|2022-05-26 13:55:00|1955.4|1952.4|1960.9|1957.9|1963.9|1960.9|1955.4|1952.4|879
1653573600000|2022-05-26 14:00:00|1960.7|1957.7|1963.9|1960.9|1964.2|1961.2|1958.2|1955.2|426
1653573900000|2022-05-26 14:05:00|1964.2|1961.2|1958.9|1955.9|1966.2|1963.2|1958.9|1955.9|928
1653574200000|2022-05-26 14:10:00|1959.2|1956.2|1966.7|1963.7|1966.9|1963.9|1957.4|1954.4|693
1653574500000|2022-05-26 14:15:00|1966.9|1963.9|1965.9|1962.9|1966.9|1963.9|1963.9|1960.9|200
1653574800000|2022-05-26 14:20:00|1966.4|1963.4|1969.4|1966.4|1969.4|1966.4|1964.9|1961.9|263
1653575100000|2022-05-26 14:25:00|1969.2|1966.2|1962.9|1959.9|1969.2|1966.2|1962.9|1959.9|540
1653575400000|2022-05-26 14:30:00|1963.4|1960.4|1968.9|1965.9|1968.9|1965.9|1961.9|1958.9|270
1653575700000|2022-05-26 14:35:00|1969.7|1966.7|1967.9|1964.9|1970.7|1967.7|1966.9|1963.9|269
1653576000000|2022-05-26 14:40:00|1966.9|1963.9|1962.7|1959.7|1967.2|1964.2|1962.7|1959.7|459
1653576300000|2022-05-26 14:45:00|1962.9|1959.9|1960.9|1957.9|1963.4|1960.4|1959.9|1956.9|365
1653576600000|2022-05-26 14:50:00|1961.4|1958.4|1960.9|1957.9|1961.9|1958.9|1959.4|1956.4|241
1653576900000|2022-05-26 14:55:00|1960.7|1957.7|1962.9|1959.9|1962.9|1959.9|1958.9|1955.9|120
1653577200000|2022-05-26 15:00:00|1961.9|1958.9|1967.9|1964.9|1968.7|1965.7|1961.7|1958.7|717
1653577500000|2022-05-26 15:05:00|1968.2|1965.2|1969.9|1966.9|1970.4|1967.4|1965.9|1962.9|379
1653577800000|2022-05-26 15:10:00|1969.7|1966.7|1966.9|1963.9|1970.4|1967.4|1965.7|1962.7|238
1653578100000|2022-05-26 15:15:00|1965.9|1962.9|1967.9|1964.9|1967.9|1964.9|1964.9|1961.9|124
1653578400000|2022-05-26 15:20:00|1967.7|1964.7|1963.9|1960.9|1967.7|1964.7|1963.9|1960.9|187
1653578700000|2022-05-26 15:25:00|1962.9|1959.9|1962.7|1959.7|1966.9|1963.9|1960.7|1957.7|311
1653579000000|2022-05-26 15:30:00|1962.4|1959.4|1964.9|1961.9|1964.9|1961.9|1961.9|1958.9|158
1653579300000|2022-05-26 15:35:00|1964.7|1961.7|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|49
1653579600000|2022-05-26 15:40:00|1962.9|1959.9|1964.9|1961.9|1964.9|1961.9|1962.9|1959.9|173
1653579900000|2022-05-26 15:45:00|1964.4|1961.4|1963.9|1960.9|1965.9|1962.9|1963.9|1960.9|113
1653580200000|2022-05-26 15:50:00|1964.9|1961.9|1965.9|1962.9|1965.9|1962.9|1962.9|1959.9|140
1653580500000|2022-05-26 15:55:00|1966.9|1963.9|1965.9|1962.9|1967.4|1964.4|1965.9|1962.9|104
1653580800000|2022-05-26 16:00:00|1965.7|1962.7|1964.9|1961.9|1965.7|1962.7|1964.9|1961.9|115
1653581100000|2022-05-26 16:05:00|1965.9|1962.9|1963.9|1960.9|1965.9|1962.9|1963.9|1960.9|145
1653581400000|2022-05-26 16:10:00|1964.4|1961.4|1961.9|1958.9|1964.9|1961.9|1961.9|1958.9|113
1653581700000|2022-05-26 16:15:00|1962.4|1959.4|1965.7|1962.7|1965.7|1962.7|1962.4|1959.4|418
1653582000000|2022-05-26 16:20:00|1966.4|1963.4|1967.4|1964.4|1967.4|1964.4|1966.4|1963.4|136
1653582300000|2022-05-26 16:25:00|1967.7|1964.7|1967.9|1964.9|1967.9|1964.9|1965.9|1962.9|234
1653582600000|2022-05-26 16:30:00|1967.7|1964.7|1967.4|1964.4|1967.9|1964.9|1966.9|1963.9|148
1653582900000|2022-05-26 16:35:00|1967.7|1964.7|1966.9|1963.9|1967.9|1964.9|1966.9|1963.9|113
1653583200000|2022-05-26 16:40:00|1966.4|1963.4|1966.9|1963.9|1966.9|1963.9|1965.9|1962.9|169
1653583500000|2022-05-26 16:45:00|1966.4|1963.4|1966.9|1963.9|1967.2|1964.2|1964.9|1961.9|184
1653583800000|2022-05-26 16:50:00|1967.4|1964.4|1962.4|1959.4|1967.9|1964.9|1961.7|1958.7|2056
1653584100000|2022-05-26 16:55:00|1961.9|1958.9|1962.7|1959.7|1963.9|1960.9|1960.9|1957.9|1063
1653636600000|2022-05-27 07:30:00|1963.8|1960.8|1964.6|1961.6|1967.6|1964.6|1963.6|1960.6|383
1653636900000|2022-05-27 07:35:00|1963.6|1960.6|1961.8|1958.8|1964.6|1961.6|1961.6|1958.6|117
1653637200000|2022-05-27 07:40:00|1961.6|1958.6|1958.1|1955.1|1961.8|1958.8|1957.3|1954.3|325
1653637500000|2022-05-27 07:45:00|1958.3|1955.3|1961.8|1958.8|1964.9|1961.9|1958.1|1955.1|332
1653637800000|2022-05-27 07:50:00|1961.4|1958.4|1960.8|1957.8|1961.6|1958.6|1960.6|1957.6|26
1653638100000|2022-05-27 07:55:00|1961.1|1958.1|1961.8|1958.8|1961.8|1958.8|1960.8|1957.8|23
1653638400000|2022-05-27 08:00:00|1962.1|1959.1|1963.8|1960.8|1964.3|1961.3|1962.1|1959.1|31
1653638700000|2022-05-27 08:05:00|1963.6|1960.6|1964.1|1961.1|1964.1|1961.1|1963.6|1960.6|8
1653639000000|2022-05-27 08:10:00|1964.4|1961.4|1964.1|1961.1|1964.9|1961.9|1964.1|1961.1|21
1653639300000|2022-05-27 08:15:00|1963.9|1960.9|1962.1|1959.1|1964.1|1961.1|1962.1|1959.1|23
1653639600000|2022-05-27 08:20:00|1962.6|1959.6|1963.1|1960.1|1963.6|1960.6|1962.6|1959.6|35
1653639900000|2022-05-27 08:25:00|1962.9|1959.9|1962.9|1959.9|1963.9|1960.9|1962.1|1959.1|35
1653640200000|2022-05-27 08:30:00|1963.1|1960.1|1970.6|1967.6|1971.8|1968.8|1963.1|1960.1|681
1653640500000|2022-05-27 08:35:00|1970.8|1967.8|1966.6|1963.6|1971.1|1968.1|1966.6|1963.6|227
1653640800000|2022-05-27 08:40:00|1966.8|1963.8|1967.3|1964.3|1967.3|1964.3|1964.6|1961.6|53
1653641100000|2022-05-27 08:45:00|1967.4|1964.4|1966.4|1963.4|1968.4|1965.4|1966.1|1963.1|95
1653641400000|2022-05-27 08:50:00|1966.1|1963.1|1971.6|1968.6|1972.4|1969.4|1966.1|1963.1|247
1653641700000|2022-05-27 08:55:00|1971.4|1968.4|1970.6|1967.6|1971.4|1968.4|1969.6|1966.6|32
1653642000000|2022-05-27 09:00:00|1969.9|1966.9|1970.6|1967.6|1970.9|1967.9|1969.6|1966.6|44
1653642300000|2022-05-27 09:05:00|1970.9|1967.9|1972.6|1969.6|1973.6|1970.6|1970.9|1967.9|209
1653642600000|2022-05-27 09:10:00|1972.4|1969.4|1972.6|1969.6|1972.9|1969.9|1970.6|1967.6|96
1653642900000|2022-05-27 09:15:00|1972.9|1969.9|1972.6|1969.6|1974.1|1971.1|1972.6|1969.6|208
1653643200000|2022-05-27 09:20:00|1971.6|1968.6|1972.1|1969.1|1972.1|1969.1|1970.6|1967.6|75
1653643500000|2022-05-27 09:25:00|1971.9|1968.9|1971.9|1968.9|1972.1|1969.1|1971.9|1968.9|3
1653643800000|2022-05-27 09:30:00|1972.6|1969.6|1972.6|1969.6|1972.9|1969.9|1972.6|1969.6|338
1653644100000|2022-05-27 09:35:00|1972.9|1969.9|1971.9|1968.9|1972.9|1969.9|1971.6|1968.6|32
1653644400000|2022-05-27 09:40:00|1972.4|1969.4|1972.6|1969.6|1973.6|1970.6|1971.6|1968.6|75
1653644700000|2022-05-27 09:45:00|1972.9|1969.9|1972.6|1969.6|1973.1|1970.1|1972.6|1969.6|15
1653645000000|2022-05-27 09:50:00|1973.1|1970.1|1977.1|1974.1|1978.1|1975.1|1973.1|1970.1|972
1653645300000|2022-05-27 09:55:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976.1|1973.1|35
1653645600000|2022-05-27 10:00:00|1977.6|1974.6|1977.1|1974.1|1978.1|1975.1|1977.1|1974.1|110
1653645900000|2022-05-27 10:05:00|1976.9|1973.9|1974.9|1971.9|1976.9|1973.9|1974.9|1971.9|89
1653646200000|2022-05-27 10:10:00|1975.1|1972.1|1974.9|1971.9|1975.1|1972.1|1974.9|1971.9|19
1653646500000|2022-05-27 10:15:00|1975.1|1972.1|1977.9|1974.9|1977.9|1974.9|1973.9|1970.9|113
1653646800000|2022-05-27 10:20:00|1977.6|1974.6|1980.6|1977.6|1980.6|1977.6|1977.1|1974.1|201
1653647100000|2022-05-27 10:25:00|1979.6|1976.6|1975.9|1972.9|1979.9|1976.9|1975.4|1972.4|175
1653647400000|2022-05-27 10:30:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1974.1|1971.1|136
1653647700000|2022-05-27 10:35:00|1975.9|1972.9|1975.9|1972.9|1976.1|1973.1|1974.6|1971.6|51
1653648000000|2022-05-27 10:40:00|1975.6|1972.6|1976.6|1973.6|1976.9|1973.9|1974.9|1971.9|40
1653648300000|2022-05-27 10:45:00|1976.9|1973.9|1976.9|1973.9|1977.6|1974.6|1976.1|1973.1|33
1653648600000|2022-05-27 10:50:00|1976.6|1973.6|1977.1|1974.1|1978.1|1975.1|1976.6|1973.6|13
1653648900000|2022-05-27 10:55:00|1977.4|1974.4|1976.6|1973.6|1977.9|1974.9|1976.6|1973.6|48
1653649200000|2022-05-27 11:00:00|1975.6|1972.6|1974.4|1971.4|1975.6|1972.6|1974.4|1971.4|168
1653649500000|2022-05-27 11:05:00|1974.6|1971.6|1974.6|1971.6|1975.6|1972.6|1974.6|1971.6|42
1653649800000|2022-05-27 11:10:00|1974.9|1971.9|1974.9|1971.9|1975.6|1972.6|1974.6|1971.6|28
1653650100000|2022-05-27 11:15:00|1974.6|1971.6|1976.6|1973.6|1976.6|1973.6|1974.4|1971.4|58
1653650400000|2022-05-27 11:20:00|1976.4|1973.4|1976.4|1973.4|1976.4|1973.4|1976.4|1973.4|28
1653650700000|2022-05-27 11:25:00|1976.6|1973.6|1974.4|1971.4|1976.6|1973.6|1974.1|1971.1|9
1653651000000|2022-05-27 11:30:00|1974.6|1971.6|1975.4|1972.4|1975.4|1972.4|1974.4|1971.4|24
1653651300000|2022-05-27 11:35:00|||||||||1
1653651600000|2022-05-27 11:40:00|1975.1|1972.1|1972.6|1969.6|1975.1|1972.1|1972.6|1969.6|17
1653651900000|2022-05-27 11:45:00|1972.4|1969.4|1971.4|1968.4|1972.4|1969.4|1970.9|1967.9|20
1653652200000|2022-05-27 11:50:00|1970.6|1967.6|1972.1|1969.1|1972.6|1969.6|1970.4|1967.4|31
1653652500000|2022-05-27 11:55:00|1972.4|1969.4|1971.6|1968.6|1972.4|1969.4|1971.6|1968.6|15
1653652800000|2022-05-27 12:00:00|1972.6|1969.6|1974.6|1971.6|1975.6|1972.6|1971.6|1968.6|153
1653653100000|2022-05-27 12:05:00|1974.1|1971.1|1974.4|1971.4|1974.6|1971.6|1972.6|1969.6|112
1653653400000|2022-05-27 12:10:00|1974.6|1971.6|1967.1|1964.1|1974.9|1971.9|1966.4|1963.4|477
1653653700000|2022-05-27 12:15:00|1966.1|1963.1|1968.1|1965.1|1968.1|1965.1|1965.4|1962.4|96
1653654000000|2022-05-27 12:20:00|1967.1|1964.1|1968.1|1965.1|1968.1|1965.1|1967.1|1964.1|95
1653654300000|2022-05-27 12:25:00|1967.1|1964.1|1966.1|1963.1|1967.1|1964.1|1966.1|1963.1|55
1653654600000|2022-05-27 12:30:00|1965.1|1962.1|1963.1|1960.1|1965.4|1962.4|1963.1|1960.1|101
1653654900000|2022-05-27 12:35:00|1962.6|1959.6|1961.9|1958.9|1962.6|1959.6|1960.4|1957.4|217
1653655200000|2022-05-27 12:40:00|1961.4|1958.4|1962.1|1959.1|1962.1|1959.1|1960.1|1957.1|70
1653655500000|2022-05-27 12:45:00|1961.4|1958.4|1959.4|1956.4|1961.4|1958.4|1957.9|1954.9|276
1653655800000|2022-05-27 12:50:00|1960.1|1957.1|1959.4|1956.4|1960.1|1957.1|1958.6|1955.6|146
1653656100000|2022-05-27 12:55:00|1959.1|1956.1|1959.9|1956.9|1960.1|1957.1|1959.1|1956.1|52
1653656400000|2022-05-27 13:00:00|1959.4|1956.4|1961.4|1958.4|1963.1|1960.1|1959.4|1956.4|136
1653656700000|2022-05-27 13:05:00|1961.6|1958.6|1962.4|1959.4|1963.1|1960.1|1961.4|1958.4|87
1653657000000|2022-05-27 13:10:00|1962.1|1959.1|1961.6|1958.6|1962.1|1959.1|1960.6|1957.6|42
1653657300000|2022-05-27 13:15:00|1961.4|1958.4|1959.4|1956.4|1961.6|1958.6|1959.4|1956.4|154
1653657600000|2022-05-27 13:20:00|1958.6|1955.6|1956.4|1953.4|1958.6|1955.6|1956.1|1953.1|210
1653657900000|2022-05-27 13:25:00|1956.7|1953.7|1954.7|1951.7|1956.7|1953.7|1952.7|1949.7|248
1653658200000|2022-05-27 13:30:00|1954.4|1951.4|1957.9|1954.9|1959.6|1956.6|1953.9|1950.9|467
1653658500000|2022-05-27 13:35:00|1958.1|1955.1|1960.1|1957.1|1961.6|1958.6|1957.9|1954.9|126
1653658800000|2022-05-27 13:40:00|1959.9|1956.9|1961.9|1958.9|1962.9|1959.9|1958.6|1955.6|135
1653659100000|2022-05-27 13:45:00|1962.4|1959.4|1964.6|1961.6|1966.6|1963.6|1961.6|1958.6|198
1653659400000|2022-05-27 13:50:00|1965.1|1962.1|1961.6|1958.6|1966.1|1963.1|1961.6|1958.6|84
1653659700000|2022-05-27 13:55:00|1961.4|1958.4|1961.4|1958.4|1963.6|1960.6|1960.9|1957.9|132
1653660000000|2022-05-27 14:00:00|1961.1|1958.1|1957.1|1954.1|1961.4|1958.4|1957.1|1954.1|255
1653660300000|2022-05-27 14:05:00|1956.6|1953.6|1957.1|1954.1|1957.1|1954.1|1956.6|1953.6|116
1653660600000|2022-05-27 14:10:00|1957.6|1954.6|1958.9|1955.9|1960.6|1957.6|1957.6|1954.6|164
1653660900000|2022-05-27 14:15:00|1959.6|1956.6|1960.6|1957.6|1960.6|1957.6|1958.1|1955.1|146
1653661200000|2022-05-27 14:20:00|1960.9|1957.9|1961.6|1958.6|1961.6|1958.6|1960.6|1957.6|51
1653661500000|2022-05-27 14:25:00|1961.2|1958.2|1961.9|1958.9|1963.2|1960.2|1959.9|1956.9|213
1653661800000|2022-05-27 14:30:00|1962.1|1959.1|1960.9|1957.9|1962.2|1959.2|1960.2|1957.2|71
1653662100000|2022-05-27 14:35:00|1961.2|1958.2|1959.2|1956.2|1962.2|1959.2|1958.9|1955.9|94
1653662400000|2022-05-27 14:40:00|1958.2|1955.2|1961.4|1958.4|1963.2|1960.2|1956.7|1953.7|471
1653662700000|2022-05-27 14:45:00|1962.2|1959.2|1961.4|1958.4|1962.2|1959.2|1961.2|1958.2|66
1653663000000|2022-05-27 14:50:00|1961.2|1958.2|1954.7|1951.7|1961.2|1958.2|1954.7|1951.7|253
1653663300000|2022-05-27 14:55:00|1954.2|1951.2|1952.7|1949.7|1956.4|1953.4|1952.7|1949.7|433
1653663600000|2022-05-27 15:00:00|1953.7|1950.7|1949.4|1946.4|1953.7|1950.7|1948.7|1945.7|478
1653663900000|2022-05-27 15:05:00|1950.2|1947.2|1953.4|1950.4|1953.7|1950.7|1949.4|1946.4|271
1653664200000|2022-05-27 15:10:00|1953.7|1950.7|1956.2|1953.2|1956.4|1953.4|1953.4|1950.4|389
1653664500000|2022-05-27 15:15:00|1957.2|1954.2|1956.9|1953.9|1958.2|1955.2|1956.2|1953.2|480
1653664800000|2022-05-27 15:20:00|1956.6|1953.6|1959.2|1956.2|1959.2|1956.2|1956.2|1953.2|136
1653665100000|2022-05-27 15:25:00|1959.4|1956.4|1959.2|1956.2|1961.4|1958.4|1958.9|1955.9|224
1653665400000|2022-05-27 15:30:00|1960.2|1957.2|1960.2|1957.2|1960.2|1957.2|1959.2|1956.2|60
1653665700000|2022-05-27 15:35:00|1959.9|1956.9|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|125
1653666000000|2022-05-27 15:40:00|1959.4|1956.4|1960.2|1957.2|1960.2|1957.2|1959.2|1956.2|58
1653666300000|2022-05-27 15:45:00|1959.2|1956.2|1961.2|1958.2|1961.2|1958.2|1959.2|1956.2|73
1653666600000|2022-05-27 15:50:00|1960.2|1957.2|1962.7|1959.7|1962.7|1959.7|1960.2|1957.2|1046
1653666900000|2022-05-27 15:55:00|1963.1|1960.1|1963.9|1960.9|1964.4|1961.4|1961.7|1958.7|358
1653667200000|2022-05-27 16:00:00|1963.7|1960.7|1966.7|1963.7|1966.7|1963.7|1962.7|1959.7|453
1653667500000|2022-05-27 16:05:00|1967.1|1964.1|1966.7|1963.7|1967.4|1964.4|1966.7|1963.7|125
1653667800000|2022-05-27 16:10:00|1967.7|1964.7|1969.7|1966.7|1970.7|1967.7|1966.7|1963.7|218
1653668100000|2022-05-27 16:15:00|1969.9|1966.9|1970.7|1967.7|1971.7|1968.7|1969.7|1966.7|324
1653668400000|2022-05-27 16:20:00|1971.1|1968.1|1971.7|1968.7|1971.7|1968.7|1970.7|1967.7|370
1653668700000|2022-05-27 16:25:00|1969.7|1966.7|1972.7|1969.7|1972.7|1969.7|1969.7|1966.7|186
1653669000000|2022-05-27 16:30:00|1973.1|1970.1|1969.9|1966.9|1973.1|1970.1|1969.2|1966.2|201
1653669300000|2022-05-27 16:35:00|1969.7|1966.7|1971.1|1968.1|1971.1|1968.1|1969.1|1966.1|42
1653669600000|2022-05-27 16:40:00|1970.6|1967.6|1968.9|1965.9|1970.6|1967.6|1968.7|1965.7|94
1653669900000|2022-05-27 16:45:00|1969.1|1966.1|1970.7|1967.7|1971.7|1968.7|1968.7|1965.7|248
1653670200000|2022-05-27 16:50:00|1970.4|1967.4|1971.2|1968.2|1971.7|1968.7|1968.7|1965.7|1427
1653670500000|2022-05-27 16:55:00|1971.4|1968.4|1972.7|1969.7|1972.9|1969.9|1970.2|1967.2|580
1653982200000|2022-05-31 07:30:00|1993.1|1990.1|1997.1|1994.1|1998.4|1995.4|1992.8|1989.8|1068
1653982500000|2022-05-31 07:35:00|1997.4|1994.4|1996.8|1993.8|2000.1|1997.1|1996.8|1993.8|258
1653982800000|2022-05-31 07:40:00|1997.1|1994.1|1996.6|1993.6|1997.8|1994.8|1995.1|1992.1|265
1653983100000|2022-05-31 07:45:00|1996.8|1993.8|1994.1|1991.1|1997.8|1994.8|1994.1|1991.1|225
1653983400000|2022-05-31 07:50:00|1994.4|1991.4|1995.4|1992.4|1996.4|1993.4|1994.4|1991.4|155
1653983700000|2022-05-31 07:55:00|1995.9|1992.9|1994.4|1991.4|1996.4|1993.4|1994.4|1991.4|211
1653984000000|2022-05-31 08:00:00|1995.1|1992.1|1995|1992|1995.4|1992.4|1994|1991|1028
1653984300000|2022-05-31 08:05:00|1994.5|1991.5|1997|1994|1997|1994|1994.5|1991.5|143
1653984600000|2022-05-31 08:10:00|1996.7|1993.7|1996|1993|1997|1994|1996|1993|88
1653984900000|2022-05-31 08:15:00|1995.3|1992.3|1994|1991|1996|1993|1994|1991|42
1653985200000|2022-05-31 08:20:00|1993|1990|1991.7|1988.7|1994.4|1991.4|1991.7|1988.7|817
1653985500000|2022-05-31 08:25:00|1992|1989|1991.7|1988.7|1992|1989|1991.7|1988.7|22
1653985800000|2022-05-31 08:30:00|1991.4|1988.4|1992|1989|1992|1989|1990.4|1987.4|107
1653986100000|2022-05-31 08:35:00|1991.7|1988.7|1989|1986|1993|1990|1989|1986|129
1653986400000|2022-05-31 08:40:00|1989.6|1986.6|1990.3|1987.3|1991.3|1988.3|1989.6|1986.6|121
1653986700000|2022-05-31 08:45:00|1990|1987|1990.3|1987.3|1990.3|1987.3|1990|1987|41
1653987000000|2022-05-31 08:50:00|1990|1987|1991.7|1988.7|1992|1989|1990|1987|41
1653987300000|2022-05-31 08:55:00|1991.4|1988.4|1991|1988|1991.4|1988.4|1990.7|1987.7|49
1653987600000|2022-05-31 09:00:00|1990.7|1987.7|1990.7|1987.7|1991|1988|1989.7|1986.7|123
1653987900000|2022-05-31 09:05:00|1991|1988|1990|1987|1991|1988|1990|1987|39
1653988200000|2022-05-31 09:10:00|1989.7|1986.7|1989.7|1986.7|1990|1987|1989.7|1986.7|33
1653988500000|2022-05-31 09:15:00|||||||||3
1653988800000|2022-05-31 09:20:00|1990|1987|1991|1988|1991|1988|1990|1987|18
1653989100000|2022-05-31 09:25:00|1991.4|1988.4|1991|1988|1992|1989|1989.7|1986.7|63
1653989400000|2022-05-31 09:30:00|1991.2|1988.2|1991|1988|1991.5|1988.5|1991|1988|12
1653989700000|2022-05-31 09:35:00|1991.7|1988.7|1991|1988|1992|1989|1990|1987|50
1653990000000|2022-05-31 09:40:00|1990.7|1987.7|1991.7|1988.7|1992|1989|1990.7|1987.7|19
1653990300000|2022-05-31 09:45:00|1992|1989|1991|1988|1992|1989|1991|1988|35
1653990600000|2022-05-31 09:50:00|1990|1987|1990.7|1987.7|1990.7|1987.7|1990|1987|48
1653990900000|2022-05-31 09:55:00|1991.7|1988.7|1991.7|1988.7|1992|1989|1991.7|1988.7|32
1653991200000|2022-05-31 10:00:00|1991|1988|1991|1988|1991|1988|1990|1987|54
1653991500000|2022-05-31 10:05:00|1991.2|1988.2|1985.3|1982.3|1991.2|1988.2|1985.3|1982.3|572
1653991800000|2022-05-31 10:10:00|1985|1982|1985|1982|1986.7|1983.7|1984|1981|242
1653992100000|2022-05-31 10:15:00|1984.7|1981.7|1984|1981|1985|1982|1984|1981|59
1653992400000|2022-05-31 10:20:00|1984.2|1981.2|1984|1981|1984.2|1981.2|1984|1981|71
1653992700000|2022-05-31 10:25:00|1984.4|1981.4|1984.4|1981.4|1984.4|1981.4|1984.2|1981.2|31
1653993000000|2022-05-31 10:30:00|1984|1981|1985|1982|1985|1982|1984|1981|24
1653993300000|2022-05-31 10:35:00|||||||||20
1653993600000|2022-05-31 10:40:00|||||||||15
1653993900000|2022-05-31 10:45:00|||||||||12
1653994200000|2022-05-31 10:50:00|1985.4|1982.4|1983|1980|1985.4|1982.4|1983|1980|27
1653994500000|2022-05-31 10:55:00|1985|1982|1985|1982|1985.7|1982.7|1985|1982|57
1653994800000|2022-05-31 11:00:00|1985.4|1982.4|1982.7|1979.7|1986|1983|1982.4|1979.4|138
1653995100000|2022-05-31 11:05:00|1983|1980|1983.7|1980.7|1984.4|1981.4|1983|1980|40
1653995400000|2022-05-31 11:10:00|1983.2|1980.2|1981.7|1978.7|1983.5|1980.5|1980.5|1977.5|148
1653995700000|2022-05-31 11:15:00|1982|1979|1979.7|1976.7|1982.5|1979.5|1979|1976|224
1653996000000|2022-05-31 11:20:00|1980|1977|1980|1977|1980.7|1977.7|1980|1977|75
1653996300000|2022-05-31 11:25:00|1980.7|1977.7|1982|1979|1983|1980|1980.7|1977.7|80
1653996600000|2022-05-31 11:30:00|1981.5|1978.5|1979.5|1976.5|1981.5|1978.5|1979.5|1976.5|79
1653996900000|2022-05-31 11:35:00|1979|1976|1979|1976|1979.2|1976.2|1978|1975|19
1653997200000|2022-05-31 11:40:00|1978.7|1975.7|1978.2|1975.2|1980|1977|1977.7|1974.7|85
1653997500000|2022-05-31 11:45:00|1978.5|1975.5|1981|1978|1981|1978|1977|1974|189
1653997800000|2022-05-31 11:50:00|1981.5|1978.5|1980.7|1977.7|1981.7|1978.7|1979.7|1976.7|91
1653998100000|2022-05-31 11:55:00|1980.5|1977.5|1982|1979|1983.5|1980.5|1979.7|1976.7|161
1653998400000|2022-05-31 12:00:00|1981.3|1978.3|1975|1972|1981.3|1978.3|1974|1971|166
1653998700000|2022-05-31 12:05:00|1975.3|1972.3|1978|1975|1978.5|1975.5|1974|1971|220
1653999000000|2022-05-31 12:10:00|1977.6|1974.6|1970.7|1967.7|1977.6|1974.6|1970.7|1967.7|293
1653999300000|2022-05-31 12:15:00|1971|1968|1970|1967|1971|1968|1969.6|1966.6|173
1653999600000|2022-05-31 12:20:00|1969.7|1966.7|1969.7|1966.7|1973.2|1970.2|1969.7|1966.7|93
1653999900000|2022-05-31 12:25:00|1969.5|1966.5|1963.6|1960.6|1970|1967|1962.8|1959.8|532
1654000200000|2022-05-31 12:30:00|1963.3|1960.3|1962.6|1959.6|1965.6|1962.6|1960.8|1957.8|301
1654000500000|2022-05-31 12:35:00|1961.3|1958.3|1959.3|1956.3|1962|1959|1959.3|1956.3|209
1654000800000|2022-05-31 12:40:00|1958.6|1955.6|1958.3|1955.3|1961|1958|1958|1955|319
1654001100000|2022-05-31 12:45:00|1958|1955|1960|1957|1961|1958|1956.8|1953.8|226
1654001400000|2022-05-31 12:50:00|1959.6|1956.6|1960.3|1957.3|1962.3|1959.3|1959.3|1956.3|144
1654001700000|2022-05-31 12:55:00|1960.5|1957.5|1961.5|1958.5|1961.8|1958.8|1958.3|1955.3|173
1654002000000|2022-05-31 13:00:00|1961.3|1958.3|1963.8|1960.8|1965.3|1962.3|1960.5|1957.5|315
1654002300000|2022-05-31 13:05:00|1963.5|1960.5|1965.5|1962.5|1966.5|1963.5|1963.5|1960.5|223
1654002600000|2022-05-31 13:10:00|1965|1962|1966.8|1963.8|1967|1964|1964.3|1961.3|112
1654002900000|2022-05-31 13:15:00|1966.5|1963.5|1967.5|1964.5|1968.5|1965.5|1966.5|1963.5|124
1654003200000|2022-05-31 13:20:00|1968|1965|1967.8|1964.8|1968.5|1965.5|1967.8|1964.8|66
1654003500000|2022-05-31 13:25:00|1967.3|1964.3|1967|1964|1971|1968|1965|1962|483
1654003800000|2022-05-31 13:30:00|1967.8|1964.8|1969|1966|1969|1966|1967.8|1964.8|172
1654004100000|2022-05-31 13:35:00|1969.5|1966.5|1970|1967|1972|1969|1969|1966|343
1654004400000|2022-05-31 13:40:00|1969|1966|1967|1964|1969|1966|1965.8|1962.8|232
1654004700000|2022-05-31 13:45:00|1967.3|1964.3|1966.3|1963.3|1969|1966|1966|1963|433
1654005000000|2022-05-31 13:50:00|1966|1963|1966.3|1963.3|1967|1964|1965|1962|250
1654005300000|2022-05-31 13:55:00|1966|1963|1967.3|1964.3|1967.3|1964.3|1964.8|1961.8|142
1654005600000|2022-05-31 14:00:00|1966.9|1963.9|1965.1|1962.1|1967.6|1964.6|1964.5|1961.5|428
1654005900000|2022-05-31 14:05:00|1964.6|1961.6|1966.1|1963.1|1966.1|1963.1|1962.1|1959.1|489
1654006200000|2022-05-31 14:10:00|1967.1|1964.1|1967.1|1964.1|1968.1|1965.1|1965.8|1962.8|354
1654006500000|2022-05-31 14:15:00|1967.6|1964.6|1968.6|1965.6|1970.1|1967.1|1967.3|1964.3|236
1654006800000|2022-05-31 14:20:00|1968.3|1965.3|1965.6|1962.6|1968.3|1965.3|1965.6|1962.6|171
1654007100000|2022-05-31 14:25:00|1966.1|1963.1|1967.6|1964.6|1970.3|1967.3|1964.6|1961.6|527
1654007400000|2022-05-31 14:30:00|1968.1|1965.1|1966.1|1963.1|1969.6|1966.6|1966.1|1963.1|221
1654007700000|2022-05-31 14:35:00|1965.6|1962.6|1966.1|1963.1|1967.6|1964.6|1964.6|1961.6|472
1654008000000|2022-05-31 14:40:00|1965.6|1962.6|1965.6|1962.6|1965.6|1962.6|1963.6|1960.6|421
1654008300000|2022-05-31 14:45:00|1965.3|1962.3|1965.6|1962.6|1967.6|1964.6|1964.6|1961.6|312
1654008600000|2022-05-31 14:50:00|1965.2|1962.2|1964.6|1961.6|1967.1|1964.1|1964.3|1961.3|389
1654008900000|2022-05-31 14:55:00|1963.6|1960.6|1960.2|1957.2|1963.6|1960.6|1959.2|1956.2|2035
1654009200000|2022-05-31 15:00:00|1959.9|1956.9|1957.2|1954.2|1960.9|1957.9|1955.2|1952.2|980
1654009500000|2022-05-31 15:05:00|1956.6|1953.6|1953.2|1950.2|1957.6|1954.6|1953.2|1950.2|475
1654009800000|2022-05-31 15:10:00|1953.6|1950.6|1955.6|1952.6|1955.6|1952.6|1952.6|1949.6|432
1654010100000|2022-05-31 15:15:00|1955.2|1952.2|1953.6|1950.6|1957.6|1954.6|1953.6|1950.6|387
1654010400000|2022-05-31 15:20:00|1954.2|1951.2|1953.6|1950.6|1955.6|1952.6|1953.6|1950.6|403
1654010700000|2022-05-31 15:25:00|1954.2|1951.2|1952.9|1949.9|1956.9|1953.9|1951.2|1948.2|608
1654011000000|2022-05-31 15:30:00|1952.6|1949.6|1951.2|1948.2|1953.9|1950.9|1951.2|1948.2|408
1654011300000|2022-05-31 15:35:00|1951.9|1948.9|1953.2|1950.2|1956.2|1953.2|1951.9|1948.9|332
1654011600000|2022-05-31 15:40:00|1953.6|1950.6|1953.2|1950.2|1954.6|1951.6|1952.2|1949.2|251
1654011900000|2022-05-31 15:45:00|1954.2|1951.2|1953.2|1950.2|1954.2|1951.2|1953.2|1950.2|176
1654012200000|2022-05-31 15:50:00|1952.2|1949.2|1946.8|1943.8|1953.2|1950.2|1945.2|1942.2|1113
1654012500000|2022-05-31 15:55:00|1946.5|1943.5|1948.5|1945.5|1948.8|1945.8|1945.8|1942.8|370
1654012800000|2022-05-31 16:00:00|1948.1|1945.1|1946.8|1943.8|1948.8|1945.8|1946.8|1943.8|679
1654013100000|2022-05-31 16:05:00|1946.4|1943.4|1944.8|1941.8|1946.4|1943.4|1944.8|1941.8|398
1654013400000|2022-05-31 16:10:00|1945.8|1942.8|1948.8|1945.8|1951.2|1948.2|1945.8|1942.8|608
1654013700000|2022-05-31 16:15:00|1949.2|1946.2|1950.8|1947.8|1952.8|1949.8|1948.8|1945.8|493
1654014000000|2022-05-31 16:20:00|1949.8|1946.8|1948.8|1945.8|1951.2|1948.2|1947.8|1944.8|287
1654014300000|2022-05-31 16:25:00|1947.8|1944.8|1947.4|1944.4|1949.5|1946.5|1947.4|1944.4|877
1654014600000|2022-05-31 16:30:00|1948.4|1945.4|1948.4|1945.4|1948.8|1945.8|1947.4|1944.4|376
1654014900000|2022-05-31 16:35:00|1949.1|1946.1|1948.4|1945.4|1949.8|1946.8|1948.4|1945.4|290
1654015200000|2022-05-31 16:40:00|1949.4|1946.4|1950.4|1947.4|1950.4|1947.4|1948.1|1945.1|380
1654015500000|2022-05-31 16:45:00|1949.4|1946.4|1948.4|1945.4|1950.4|1947.4|1948.4|1945.4|2223
1654015800000|2022-05-31 16:50:00|1949.4|1946.4|1951.4|1948.4|1955.8|1952.8|1949.4|1946.4|3080
1654016100000|2022-05-31 16:55:00|1951.8|1948.8|1951.1|1948.1|1952.1|1949.1|1950.1|1947.1|627
1654068600000|2022-06-01 07:30:00|1954|1951|1947.4|1944.4|1954.3|1951.3|1946.7|1943.7|790
1654068900000|2022-06-01 07:35:00|1947.7|1944.7|1949|1946|1949|1946|1947|1944|113
1654069200000|2022-06-01 07:40:00|1948.6|1945.6|1949|1946|1950|1947|1948|1945|85
1654069500000|2022-06-01 07:45:00|1949.5|1946.5|1951.5|1948.5|1952|1949|1949|1946|223
1654069800000|2022-06-01 07:50:00|1951.7|1948.7|1953|1950|1954|1951|1951.7|1948.7|64
1654070100000|2022-06-01 07:55:00|1952.7|1949.7|1954.7|1951.7|1955.2|1952.2|1952|1949|124
1654070400000|2022-06-01 08:00:00|1954.4|1951.4|1954|1951|1955.2|1952.2|1954|1951|73
1654070700000|2022-06-01 08:05:00|1953|1950|1952.7|1949.7|1954.7|1951.7|1952|1949|159
1654071000000|2022-06-01 08:10:00|1952.5|1949.5|1954|1951|1954|1951|1952|1949|49
1654071300000|2022-06-01 08:15:00|1955|1952|1955|1952|1957|1954|1954|1951|135
1654071600000|2022-06-01 08:20:00|1955.4|1952.4|1957|1954|1957|1954|1955.4|1952.4|45
1654071900000|2022-06-01 08:25:00|1956.4|1953.4|1950.3|1947.3|1956.4|1953.4|1950|1947|283
1654072200000|2022-06-01 08:30:00|1950|1947|1949.6|1946.6|1951|1948|1948.6|1945.6|147
1654072500000|2022-06-01 08:35:00|1949.9|1946.9|1950.3|1947.3|1950.8|1947.8|1949.9|1946.9|38
1654072800000|2022-06-01 08:40:00|1950|1947|1952.3|1949.3|1952.3|1949.3|1950|1947|10
1654073100000|2022-06-01 08:45:00|1952|1949|1952.3|1949.3|1952.6|1949.6|1952|1949|36
1654073400000|2022-06-01 08:50:00|1952|1949|1951.3|1948.3|1952|1949|1951|1948|17
1654073700000|2022-06-01 08:55:00|1951|1948|1950.6|1947.6|1951|1948|1950.3|1947.3|39
1654074000000|2022-06-01 09:00:00|1950.3|1947.3|1949.6|1946.6|1950.3|1947.3|1949.6|1946.6|98
1654074300000|2022-06-01 09:05:00|1949.2|1946.2|1947.6|1944.6|1949.2|1946.2|1947.6|1944.6|78
1654074600000|2022-06-01 09:10:00|1946|1943|1946.6|1943.6|1947|1944|1945.6|1942.6|171
1654074900000|2022-06-01 09:15:00|1947|1944|1948|1945|1948|1945|1947|1944|55
1654075200000|2022-06-01 09:20:00|1949|1946|1949|1946|1949|1946|1949|1946|46
1654075500000|2022-06-01 09:25:00|1949.3|1946.3|1949|1946|1949.6|1946.6|1948.3|1945.3|48
1654075800000|2022-06-01 09:30:00|1948.8|1945.8|1947|1944|1949|1946|1947|1944|40
1654076100000|2022-06-01 09:35:00|1946.3|1943.3|1944.6|1941.6|1946.5|1943.5|1944.6|1941.6|146
1654076400000|2022-06-01 09:40:00|1945.3|1942.3|1946|1943|1946|1943|1945.3|1942.3|58
1654076700000|2022-06-01 09:45:00|1945.6|1942.6|1946.3|1943.3|1946.3|1943.3|1945.6|1942.6|27
1654077000000|2022-06-01 09:50:00|1946.6|1943.6|1947.3|1944.3|1947.6|1944.6|1946.6|1943.6|51
1654077300000|2022-06-01 09:55:00|1947.6|1944.6|1948|1945|1948|1945|1947.6|1944.6|16
1654077600000|2022-06-01 10:00:00|1948.3|1945.3|1947|1944|1948.3|1945.3|1946.6|1943.6|437
1654077900000|2022-06-01 10:05:00|1946.8|1943.8|1946.3|1943.3|1947.6|1944.6|1946|1943|235
1654078200000|2022-06-01 10:10:00|1947|1944|1946.6|1943.6|1948|1945|1946.6|1943.6|81
1654078500000|2022-06-01 10:15:00|1946|1943|1947|1944|1948|1945|1946|1943|74
1654078800000|2022-06-01 10:20:00|1945.3|1942.3|1945.6|1942.6|1946.6|1943.6|1945|1942|102
1654079100000|2022-06-01 10:25:00|1945.3|1942.3|1940.6|1937.6|1945.3|1942.3|1939.6|1936.6|425
1654079400000|2022-06-01 10:30:00|1941.6|1938.6|1942.3|1939.3|1942.6|1939.6|1940.6|1937.6|127
1654079700000|2022-06-01 10:35:00|1942.6|1939.6|1943.3|1940.3|1943.6|1940.6|1942.3|1939.3|46
1654080000000|2022-06-01 10:40:00|1943.6|1940.6|1942.3|1939.3|1943.6|1940.6|1941.6|1938.6|26
1654080300000|2022-06-01 10:45:00|1942.6|1939.6|1943.6|1940.6|1945.3|1942.3|1942.6|1939.6|126
1654080600000|2022-06-01 10:50:00|1943.3|1940.3|1944.3|1941.3|1945.6|1942.6|1942.6|1939.6|60
1654080900000|2022-06-01 10:55:00|1944.1|1941.1|1943.3|1940.3|1944.3|1941.3|1943.3|1940.3|19
1654081200000|2022-06-01 11:00:00|1943.6|1940.6|1950|1947|1950|1947|1943.3|1940.3|279
1654081500000|2022-06-01 11:05:00|1948.3|1945.3|1947.3|1944.3|1949|1946|1947.3|1944.3|156
1654081800000|2022-06-01 11:10:00|1947|1944|1948|1945|1949.2|1946.2|1947|1944|375
1654082100000|2022-06-01 11:15:00|1947.7|1944.7|1948|1945|1948|1945|1946.7|1943.7|44
1654082400000|2022-06-01 11:20:00|1947.7|1944.7|1949.7|1946.7|1949.7|1946.7|1947|1944|88
1654082700000|2022-06-01 11:25:00|1950|1947|1949.7|1946.7|1950.7|1947.7|1949.2|1946.2|103
1654083000000|2022-06-01 11:30:00|1949.4|1946.4|1947|1944|1949.7|1946.7|1947|1944|65
1654083300000|2022-06-01 11:35:00|1947.2|1944.2|1949|1946|1949.2|1946.2|1947|1944|52
1654083600000|2022-06-01 11:40:00|1949.4|1946.4|1949|1946|1950.4|1947.4|1949|1946|38
1654083900000|2022-06-01 11:45:00|1949.7|1946.7|1947.7|1944.7|1950|1947|1946.4|1943.4|139
1654084200000|2022-06-01 11:50:00|1947.5|1944.5|1945|1942|1947.7|1944.7|1945|1942|60
1654084500000|2022-06-01 11:55:00|1946|1943|1946|1943|1947.7|1944.7|1945.2|1942.2|222
1654084800000|2022-06-01 12:00:00|1946.5|1943.5|1953|1950|1953.4|1950.4|1946.5|1943.5|359
1654085100000|2022-06-01 12:05:00|1952.4|1949.4|1954|1951|1956|1953|1952|1949|288
1654085400000|2022-06-01 12:10:00|1954.4|1951.4|1953|1950|1954.4|1951.4|1952|1949|470
1654085700000|2022-06-01 12:15:00|1953.4|1950.4|1954|1951|1954|1951|1953|1950|160
1654086000000|2022-06-01 12:20:00|1953|1950|1954|1951|1954.7|1951.7|1953|1950|154
1654086300000|2022-06-01 12:25:00|1955|1952|1953|1950|1957|1954|1953|1950|308
1654086600000|2022-06-01 12:30:00|1952|1949|1956|1953|1956|1953|1951|1948|285
1654086900000|2022-06-01 12:35:00|1956.4|1953.4|1955.7|1952.7|1957|1954|1955.2|1952.2|360
1654087200000|2022-06-01 12:40:00|1956.4|1953.4|1956.4|1953.4|1958.7|1955.7|1956|1953|329
1654087500000|2022-06-01 12:45:00|1955.4|1952.4|1953.7|1950.7|1955.4|1952.4|1953.7|1950.7|269
1654087800000|2022-06-01 12:50:00|1954|1951|1955|1952|1955.2|1952.2|1953.4|1950.4|201
1654088100000|2022-06-01 12:55:00|1954|1951|1959|1956|1961.7|1958.7|1954|1951|453
1654088400000|2022-06-01 13:00:00|1959.4|1956.4|1964|1961|1964.2|1961.2|1958.4|1955.4|448
1654088700000|2022-06-01 13:05:00|1963.7|1960.7|1963.2|1960.2|1964.4|1961.4|1960.7|1957.7|321
1654089000000|2022-06-01 13:10:00|1963.4|1960.4|1962.4|1959.4|1964.4|1961.4|1961.4|1958.4|216
1654089300000|2022-06-01 13:15:00|1963.4|1960.4|1961.2|1958.2|1963.7|1960.7|1960.2|1957.2|206
1654089600000|2022-06-01 13:20:00|1961|1958|1959|1956|1961.2|1958.2|1958.4|1955.4|215
1654089900000|2022-06-01 13:25:00|1959.5|1956.5|1958|1955|1960.7|1957.7|1957.2|1954.2|193
1654090200000|2022-06-01 13:30:00|1958.3|1955.3|1961.2|1958.2|1962.5|1959.5|1958.3|1955.3|257
1654090500000|2022-06-01 13:35:00|1961.5|1958.5|1966.5|1963.5|1970.5|1967.5|1961|1958|971
1654090800000|2022-06-01 13:40:00|1967|1964|1966.5|1963.5|1968.2|1965.2|1964.2|1961.2|417
1654091100000|2022-06-01 13:45:00|1966.9|1963.9|1974.9|1971.9|1974.9|1971.9|1966.9|1963.9|555
1654091400000|2022-06-01 13:50:00|1974.2|1971.2|1972.6|1969.6|1974.2|1971.2|1970.9|1967.9|1351
1654091700000|2022-06-01 13:55:00|1972.9|1969.9|1973.9|1970.9|1977.3|1974.3|1972.5|1969.5|1045
1654092000000|2022-06-01 14:00:00|1974.9|1971.9|1970.7|1967.7|1974.9|1971.9|1969.7|1966.7|413
1654092300000|2022-06-01 14:05:00|1970.5|1967.5|1967.5|1964.5|1970.5|1967.5|1966.5|1963.5|331
1654092600000|2022-06-01 14:10:00|1967|1964|1966.2|1963.2|1967.5|1964.5|1963.2|1960.2|448
1654092900000|2022-06-01 14:15:00|1966.5|1963.5|1964.7|1961.7|1967.5|1964.5|1963.2|1960.2|492
1654093200000|2022-06-01 14:20:00|1964.5|1961.5|1963.5|1960.5|1965.9|1962.9|1963.5|1960.5|218
1654093500000|2022-06-01 14:25:00|1962.5|1959.5|1958.5|1955.5|1963.5|1960.5|1958.5|1955.5|567
1654093800000|2022-06-01 14:30:00|1958.9|1955.9|1956.5|1953.5|1959.5|1956.5|1955.5|1952.5|605
1654094100000|2022-06-01 14:35:00|1956.9|1953.9|1957.3|1954.3|1957.5|1954.5|1954.5|1951.5|742
1654094400000|2022-06-01 14:40:00|1957.5|1954.5|1957.1|1954.1|1957.8|1954.8|1955.1|1952.1|326
1654094700000|2022-06-01 14:45:00|1956.5|1953.5|1953.5|1950.5|1956.5|1953.5|1951.1|1948.1|489
1654095000000|2022-06-01 14:50:00|1954.1|1951.1|1955.1|1952.1|1955.1|1952.1|1954.1|1951.1|446
1654095300000|2022-06-01 14:55:00|1955.5|1952.5|1956.1|1953.1|1956.5|1953.5|1954.8|1951.8|402
1654095600000|2022-06-01 15:00:00|1956.5|1953.5|1954.5|1951.5|1957.1|1954.1|1954.5|1951.5|504
1654095900000|2022-06-01 15:05:00|1953.5|1950.5|1952.1|1949.1|1953.5|1950.5|1951.1|1948.1|328
1654096200000|2022-06-01 15:10:00|1951.5|1948.5|1951.5|1948.5|1952.5|1949.5|1951.1|1948.1|280
1654096500000|2022-06-01 15:15:00|1951.3|1948.3|1952.3|1949.3|1952.5|1949.5|1951.1|1948.1|286
1654096800000|2022-06-01 15:20:00|1952.1|1949.1|1954.5|1951.5|1954.5|1951.5|1950.5|1947.5|376
1654097100000|2022-06-01 15:25:00|1955.5|1952.5|1956.5|1953.5|1956.5|1953.5|1953.8|1950.8|963
1654097400000|2022-06-01 15:30:00|1956.1|1953.1|1958.1|1955.1|1958.1|1955.1|1956.1|1953.1|367
1654097700000|2022-06-01 15:35:00|1957.1|1954.1|1957.5|1954.5|1958.1|1955.1|1957.1|1954.1|280
1654098000000|2022-06-01 15:40:00|1957.3|1954.3|1958.1|1955.1|1959.1|1956.1|1957.1|1954.1|341
1654098300000|2022-06-01 15:45:00|1957.1|1954.1|1956.1|1953.1|1957.1|1954.1|1955.1|1952.1|262
1654098600000|2022-06-01 15:50:00|1955.8|1952.8|1958.8|1955.8|1958.8|1955.8|1955.6|1952.6|314
1654098900000|2022-06-01 15:55:00|1959.1|1956.1|1956.1|1953.1|1959.1|1956.1|1955.1|1952.1|338
1654099200000|2022-06-01 16:00:00|1957.1|1954.1|1957.1|1954.1|1958.1|1955.1|1957.1|1954.1|257
1654099500000|2022-06-01 16:05:00|1957.5|1954.5|1958.1|1955.1|1959.3|1956.3|1957.5|1954.5|971
1654099800000|2022-06-01 16:10:00|1958.6|1955.6|1957.1|1954.1|1958.8|1955.8|1956.1|1953.1|287
1654100100000|2022-06-01 16:15:00|1956.7|1953.7|1954.1|1951.1|1957.1|1954.1|1954.1|1951.1|312
1654100400000|2022-06-01 16:20:00|1954.5|1951.5|1958.5|1955.5|1958.5|1955.5|1954.5|1951.5|1166
1654100700000|2022-06-01 16:25:00|1958.9|1955.9|1963.2|1960.2|1963.2|1960.2|1958.5|1955.5|416
1654101000000|2022-06-01 16:30:00|1962.9|1959.9|1961.5|1958.5|1962.9|1959.9|1961.5|1958.5|504
1654101300000|2022-06-01 16:35:00|1962.5|1959.5|1958.5|1955.5|1962.5|1959.5|1958.1|1955.1|311
1654101600000|2022-06-01 16:40:00|1958.8|1955.8|1956.5|1953.5|1959.1|1956.1|1956.1|1953.1|438
1654101900000|2022-06-01 16:45:00|1956.3|1953.3|1956.3|1953.3|1958.1|1955.1|1955.1|1952.1|686
1654102200000|2022-06-01 16:50:00|1956.5|1953.5|1956.1|1953.1|1958.1|1955.1|1953.1|1950.1|2962
1654102500000|2022-06-01 16:55:00|1956.8|1953.8|1953.5|1950.5|1956.8|1953.8|1953.5|1950.5|374
1654170300000|2022-06-02 11:45:00|1953.1|1950.1|1954.1|1951.1|1955.1|1952.1|1952.4|1949.4|248
1654170600000|2022-06-02 11:50:00|1953.9|1950.9|1951.1|1948.1|1953.9|1950.9|1950.9|1947.9|93
1654170900000|2022-06-02 11:55:00|1951.4|1948.4|1948.4|1945.4|1951.4|1948.4|1948.4|1945.4|188
1654171200000|2022-06-02 12:00:00|1948.7|1945.7|1946.1|1943.1|1948.7|1945.7|1942.1|1939.1|715
1654171500000|2022-06-02 12:05:00|1945.7|1942.7|1948.7|1945.7|1949.4|1946.4|1944.7|1941.7|266
1654171800000|2022-06-02 12:10:00|1949.1|1946.1|1946.4|1943.4|1949.1|1946.1|1944.4|1941.4|457
1654172100000|2022-06-02 12:15:00|1947.1|1944.1|1948.1|1945.1|1949.1|1946.1|1947.1|1944.1|204
1654172400000|2022-06-02 12:20:00|1947.9|1944.9|1947.7|1944.7|1949.7|1946.7|1947.4|1944.4|333
1654172700000|2022-06-02 12:25:00|1946.7|1943.7|1948.4|1945.4|1948.7|1945.7|1946.7|1943.7|194
1654173000000|2022-06-02 12:30:00|1948.7|1945.7|1948.4|1945.4|1950.7|1947.7|1946.4|1943.4|352
1654173300000|2022-06-02 12:35:00|1948.1|1945.1|1947.7|1944.7|1950.1|1947.1|1947.7|1944.7|961
1654173600000|2022-06-02 12:40:00|1948.1|1945.1|1951.9|1948.9|1951.9|1948.9|1948.1|1945.1|191
1654173900000|2022-06-02 12:45:00|1951.7|1948.7|1951.7|1948.7|1953.4|1950.4|1950.4|1947.4|299
1654174200000|2022-06-02 12:50:00|1951.4|1948.4|1951.7|1948.7|1952.4|1949.4|1951.4|1948.4|246
1654174500000|2022-06-02 12:55:00|1951.4|1948.4|1948.7|1945.7|1951.7|1948.7|1948.4|1945.4|221
1654174800000|2022-06-02 13:00:00|1949.1|1946.1|1949.7|1946.7|1949.7|1946.7|1948.1|1945.1|187
1654175100000|2022-06-02 13:05:00|1949.4|1946.4|1950.4|1947.4|1951.4|1948.4|1949.4|1946.4|226
1654175400000|2022-06-02 13:10:00|1949.7|1946.7|1949.7|1946.7|1949.7|1946.7|1949.1|1946.1|246
1654175700000|2022-06-02 13:15:00|1950.1|1947.1|1950.4|1947.4|1953.1|1950.1|1950.1|1947.1|262
1654176000000|2022-06-02 13:20:00|1950.7|1947.7|1955.7|1952.7|1955.7|1952.7|1950.1|1947.1|698
1654176300000|2022-06-02 13:25:00|1955.4|1952.4|1954.7|1951.7|1956.3|1953.3|1954.7|1951.7|830
1654176600000|2022-06-02 13:30:00|1955|1952|1955.7|1952.7|1959.1|1956.1|1954.7|1951.7|1302
1654176900000|2022-06-02 13:35:00|1957|1954|1960.1|1957.1|1960.1|1957.1|1954.7|1951.7|728
1654177200000|2022-06-02 13:40:00|1959.9|1956.9|1961.1|1958.1|1961.1|1958.1|1959.1|1956.1|412
1654177500000|2022-06-02 13:45:00|1962.1|1959.1|1963.6|1960.6|1969.1|1966.1|1961.7|1958.7|736
1654177800000|2022-06-02 13:50:00|1963.4|1960.4|1956.7|1953.7|1964.1|1961.1|1956.7|1953.7|453
1654178100000|2022-06-02 13:55:00|1956.4|1953.4|1955.7|1952.7|1957.4|1954.4|1954.7|1951.7|325
1654178400000|2022-06-02 14:00:00|1955.1|1952.1|1956.1|1953.1|1957.4|1954.4|1953.7|1950.7|470
1654178700000|2022-06-02 14:05:00|1956.3|1953.3|1958.1|1955.1|1958.7|1955.7|1955.1|1952.1|413
1654179000000|2022-06-02 14:10:00|1957.7|1954.7|1957.7|1954.7|1957.7|1954.7|1957.7|1954.7|304
1654179300000|2022-06-02 14:15:00|1958.1|1955.1|1957.7|1954.7|1958.7|1955.7|1957.7|1954.7|427
1654179600000|2022-06-02 14:20:00|1958.1|1955.1|1953.7|1950.7|1958.7|1955.7|1952.7|1949.7|423
1654179900000|2022-06-02 14:25:00|1953.5|1950.5|1952.3|1949.3|1954|1951|1952.3|1949.3|355
1654180200000|2022-06-02 14:30:00|1952.5|1949.5|1948|1945|1952.7|1949.7|1948|1945|496
1654180500000|2022-06-02 14:35:00|1947.3|1944.3|1946.7|1943.7|1948.3|1945.3|1946.7|1943.7|355
1654180800000|2022-06-02 14:40:00|1947|1944|1945.3|1942.3|1947|1944|1943.7|1940.7|542
1654181100000|2022-06-02 14:45:00|1945.6|1942.6|1945.7|1942.7|1946|1943|1943.7|1940.7|519
1654181400000|2022-06-02 14:50:00|1946.5|1943.5|1947.7|1944.7|1948.3|1945.3|1945.5|1942.5|501
1654181700000|2022-06-02 14:55:00|1948.3|1945.3|1947.3|1944.3|1948.3|1945.3|1947.3|1944.3|332
1654182000000|2022-06-02 15:00:00|1947.7|1944.7|1945.3|1942.3|1948.7|1945.7|1945.1|1942.1|864
1654182300000|2022-06-02 15:05:00|1944.9|1941.9|1946.3|1943.3|1946.9|1943.9|1944.3|1941.3|601
1654182600000|2022-06-02 15:10:00|1946.1|1943.1|1945.6|1942.6|1946.3|1943.3|1944.9|1941.9|235
1654182900000|2022-06-02 15:15:00|1945.3|1942.3|1945.3|1942.3|1946.6|1943.6|1945.3|1942.3|317
1654183200000|2022-06-02 15:20:00|1944.9|1941.9|1941.6|1938.6|1946.3|1943.3|1940.6|1937.6|880
1654183500000|2022-06-02 15:25:00|1941.9|1938.9|1944.9|1941.9|1944.9|1941.9|1941.9|1938.9|673
1654183800000|2022-06-02 15:30:00|1944.6|1941.6|1941.9|1938.9|1944.6|1941.6|1941.4|1938.4|800
1654184100000|2022-06-02 15:35:00|1941.6|1938.6|1941.3|1938.3|1943.1|1940.1|1937.6|1934.6|1418
1654184400000|2022-06-02 15:40:00|1941.1|1938.1|1939.9|1936.9|1941.3|1938.3|1939.6|1936.6|417
1654184700000|2022-06-02 15:45:00|1939.6|1936.6|1939.3|1936.3|1940|1937|1938.9|1935.9|429
1654185000000|2022-06-02 15:50:00|1939|1936|1940|1937|1940.3|1937.3|1938.6|1935.6|848
1654185300000|2022-06-02 15:55:00|1940.3|1937.3|1938.6|1935.6|1940.3|1937.3|1938.3|1935.3|443
1654185600000|2022-06-02 16:00:00|1938.3|1935.3|1936.3|1933.3|1938.6|1935.6|1936|1933|948
1654185900000|2022-06-02 16:05:00|1936.6|1933.6|1939.3|1936.3|1939.3|1936.3|1936.1|1933.1|491
1654186200000|2022-06-02 16:10:00|1939|1936|1938.3|1935.3|1939|1936|1937.3|1934.3|534
1654186500000|2022-06-02 16:15:00|1937.7|1934.7|1940.7|1937.7|1940.7|1937.7|1937.3|1934.3|418
1654186800000|2022-06-02 16:20:00|1941.5|1938.5|1943|1940|1943.3|1940.3|1941.3|1938.3|423
1654187100000|2022-06-02 16:25:00|1942.7|1939.7|1942.7|1939.7|1942.7|1939.7|1942.3|1939.3|263
1654187400000|2022-06-02 16:30:00|1943.7|1940.7|1946|1943|1946.7|1943.7|1943.7|1940.7|580
1654187700000|2022-06-02 16:35:00|1946.7|1943.7|1947.7|1944.7|1948.4|1945.4|1946.7|1943.7|658
1654188000000|2022-06-02 16:40:00|1948.7|1945.7|1948.7|1945.7|1949.7|1946.7|1948|1945|423
1654188300000|2022-06-02 16:45:00|1948.5|1945.5|1947|1944|1948.7|1945.7|1946.7|1943.7|354
1654188600000|2022-06-02 16:50:00|1946.7|1943.7|1949|1946|1949|1946|1943.7|1940.7|3833
1654188900000|2022-06-02 16:55:00|1949.2|1946.2|1945.2|1942.2|1949.4|1946.4|1944.7|1941.7|846
1654255800000|2022-06-03 11:30:00|1951.9|1948.9|1951.2|1948.2|1953.2|1950.2|1948.9|1945.9|240
1654256100000|2022-06-03 11:35:00|1951.6|1948.6|1946.9|1943.9|1951.6|1948.6|1946.9|1943.9|229
1654256400000|2022-06-03 11:40:00|1946.2|1943.2|1945.2|1942.2|1946.2|1943.2|1944.9|1941.9|105
1654256700000|2022-06-03 11:45:00|1945.4|1942.4|1945.6|1942.6|1945.9|1942.9|1945.2|1942.2|76
1654257000000|2022-06-03 11:50:00|1945.9|1942.9|1944.9|1941.9|1946.6|1943.6|1944.9|1941.9|145
1654257300000|2022-06-03 11:55:00|1944.3|1941.3|1942.2|1939.2|1944.3|1941.3|1942.2|1939.2|197
1654257600000|2022-06-03 12:00:00|1941.9|1938.9|1944.2|1941.2|1944.6|1941.6|1940.2|1937.2|1231
1654257900000|2022-06-03 12:05:00|1943.9|1940.9|1944.9|1941.9|1946.1|1943.1|1943.9|1940.9|131
1654258200000|2022-06-03 12:10:00|1944.5|1941.5|1938.9|1935.9|1944.9|1941.9|1938.6|1935.6|335
1654258500000|2022-06-03 12:15:00|1938.6|1935.6|1939.4|1936.4|1939.6|1936.6|1937.6|1934.6|318
1654258800000|2022-06-03 12:20:00|1939.6|1936.6|1940.6|1937.6|1940.9|1937.9|1939.6|1936.6|108
1654259100000|2022-06-03 12:25:00|1940.2|1937.2|1940.9|1937.9|1940.9|1937.9|1939.6|1936.6|104
1654259400000|2022-06-03 12:30:00|1941.6|1938.6|1942.6|1939.6|1943.2|1940.2|1941.6|1938.6|471
1654259700000|2022-06-03 12:35:00|1942.4|1939.4|1941.6|1938.6|1942.6|1939.6|1941.6|1938.6|776
1654260000000|2022-06-03 12:40:00|1941.3|1938.3|1940.6|1937.6|1941.3|1938.3|1939.6|1936.6|543
1654260300000|2022-06-03 12:45:00|1941.6|1938.6|1942.2|1939.2|1942.9|1939.9|1940.9|1937.9|457
1654260600000|2022-06-03 12:50:00|1941.9|1938.9|1941.9|1938.9|1942.2|1939.2|1941.2|1938.2|127
1654260900000|2022-06-03 12:55:00|1941.6|1938.6|1942.6|1939.6|1942.6|1939.6|1941.6|1938.6|150
1654261200000|2022-06-03 13:00:00|1943.6|1940.6|1943.2|1940.2|1944.9|1941.9|1942.2|1939.2|223
1654261500000|2022-06-03 13:05:00|1943.6|1940.6|1944.2|1941.2|1944.2|1941.2|1943.2|1940.2|96
1654261800000|2022-06-03 13:10:00|1943.9|1940.9|1943.6|1940.6|1944.6|1941.6|1943.6|1940.6|78
1654262100000|2022-06-03 13:15:00|1943.9|1940.9|1942.6|1939.6|1944.6|1941.6|1942.6|1939.6|91
1654262400000|2022-06-03 13:20:00|1942.4|1939.4|1942.6|1939.6|1942.6|1939.6|1942.2|1939.2|118
1654262700000|2022-06-03 13:25:00|1942.4|1939.4|1942.2|1939.2|1942.4|1939.4|1941.9|1938.9|113
1654263000000|2022-06-03 13:30:00|1942.6|1939.6|1942.6|1939.6|1943.9|1940.9|1942.2|1939.2|250
1654263300000|2022-06-03 13:35:00|1943.2|1940.2|1942.6|1939.6|1943.6|1940.6|1941.2|1938.2|239
1654263600000|2022-06-03 13:40:00|1942.2|1939.2|1943.2|1940.2|1943.2|1940.2|1941.9|1938.9|263
1654263900000|2022-06-03 13:45:00|1942.9|1939.9|1942.9|1939.9|1943.2|1940.2|1941.6|1938.6|258
1654264200000|2022-06-03 13:50:00|1943.2|1940.2|1941.2|1938.2|1943.2|1940.2|1939.9|1936.9|452
1654264500000|2022-06-03 13:55:00|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|205
1654264800000|2022-06-03 14:00:00|1942.4|1939.4|1943.2|1940.2|1943.2|1940.2|1942.2|1939.2|195
1654265100000|2022-06-03 14:05:00|1943.9|1940.9|1943.2|1940.2|1945.2|1942.2|1943.2|1940.2|319
1654265400000|2022-06-03 14:10:00|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|1941.2|1938.2|126
1654265700000|2022-06-03 14:15:00|1941.9|1938.9|1942.2|1939.2|1942.2|1939.2|1941.6|1938.6|67
1654266000000|2022-06-03 14:20:00|1941.9|1938.9|1941.2|1938.2|1941.9|1938.9|1941.2|1938.2|267
1654266300000|2022-06-03 14:25:00|1941.6|1938.6|1941.2|1938.2|1941.6|1938.6|1941.2|1938.2|395
1654266600000|2022-06-03 14:30:00|1940.2|1937.2|1941.5|1938.5|1942.2|1939.2|1939.6|1936.6|943
1654266900000|2022-06-03 14:35:00|1941.2|1938.2|1940.9|1937.9|1941.2|1938.2|1940.2|1937.2|179
1654267200000|2022-06-03 14:40:00|1940.5|1937.5|1939.2|1936.2|1940.5|1937.5|1938.5|1935.5|441
1654267500000|2022-06-03 14:45:00|1938.9|1935.9|1938.2|1935.2|1939.2|1936.2|1938.2|1935.2|173
1654267800000|2022-06-03 14:50:00|1938.9|1935.9|1939.2|1936.2|1939.5|1936.5|1938.9|1935.9|795
1654268100000|2022-06-03 14:55:00|1938.5|1935.5|1939.2|1936.2|1939.2|1936.2|1938.2|1935.2|227
1654268400000|2022-06-03 15:00:00|1938.5|1935.5|1938.2|1935.2|1938.9|1935.9|1938.2|1935.2|192
1654268700000|2022-06-03 15:05:00|1939.2|1936.2|1940.2|1937.2|1940.9|1937.9|1939.2|1936.2|196
1654269000000|2022-06-03 15:10:00|1941.2|1938.2|1941.2|1938.2|1943.2|1940.2|1941.2|1938.2|650
1654269300000|2022-06-03 15:15:00|1940.9|1937.9|1942.2|1939.2|1943.2|1940.2|1940.2|1937.2|186
1654269600000|2022-06-03 15:20:00|1941.9|1938.9|1940.9|1937.9|1942.2|1939.2|1940.2|1937.2|272
1654269900000|2022-06-03 15:25:00|1940.5|1937.5|1939.2|1936.2|1940.9|1937.9|1939.2|1936.2|132
1654270200000|2022-06-03 15:30:00|1940.2|1937.2|1940.2|1937.2|1940.2|1937.2|1940.2|1937.2|142
1654270500000|2022-06-03 15:35:00|1940.9|1937.9|1941.2|1938.2|1941.2|1938.2|1940.9|1937.9|223
1654270800000|2022-06-03 15:40:00|||||||||71
1654271100000|2022-06-03 15:45:00|1941.6|1938.6|1941.6|1938.6|1941.6|1938.6|1941.6|1938.6|120
1654271400000|2022-06-03 15:50:00|1941.2|1938.2|1940.2|1937.2|1941.2|1938.2|1940.2|1937.2|119
1654271700000|2022-06-03 15:55:00|1941.2|1938.2|1941.6|1938.6|1942.2|1939.2|1941.2|1938.2|297
1654272000000|2022-06-03 16:00:00|1941.9|1938.9|1941.2|1938.2|1941.9|1938.9|1940.2|1937.2|212
1654272300000|2022-06-03 16:05:00|1942.2|1939.2|1942.2|1939.2|1943.2|1940.2|1941.9|1938.9|211
1654272600000|2022-06-03 16:10:00|1942.1|1939.1|1943.9|1940.9|1944.1|1941.1|1942.1|1939.1|289
1654272900000|2022-06-03 16:15:00|1944.2|1941.2|1944.2|1941.2|1945.2|1942.2|1943.6|1940.6|1338
1654273200000|2022-06-03 16:20:00|1943.6|1940.6|1944.2|1941.2|1944.4|1941.4|1943.2|1940.2|218
1654273500000|2022-06-03 16:25:00|1943.9|1940.9|1943.9|1940.9|1944.6|1941.6|1943.6|1940.6|274
1654273800000|2022-06-03 16:30:00|1943.6|1940.6|1943.2|1940.2|1943.6|1940.6|1942.9|1939.9|179
1654274100000|2022-06-03 16:35:00|1943.3|1940.3|1942.6|1939.6|1943.3|1940.3|1942.6|1939.6|289
1654274400000|2022-06-03 16:40:00|1943.3|1940.3|1944.3|1941.3|1944.6|1941.6|1943.3|1940.3|228
1654274700000|2022-06-03 16:45:00|1943.9|1940.9|1943.3|1940.3|1944.3|1941.3|1942.9|1939.9|367
1654275000000|2022-06-03 16:50:00|1942.9|1939.9|1940.3|1937.3|1943.3|1940.3|1940.3|1937.3|2563
1654275300000|2022-06-03 16:55:00|1940.6|1937.6|1943.3|1940.3|1943.3|1940.3|1939.9|1936.9|1194
1654500600000|2022-06-06 07:30:00|1962.7|1959.7|1968.3|1965.3|1969.3|1966.3|1960.7|1957.7|1578
1654500900000|2022-06-06 07:35:00|1968.8|1965.8|1968|1965|1972|1969|1966.2|1963.2|407
1654501200000|2022-06-06 07:40:00|1967.3|1964.3|1971.7|1968.7|1972.7|1969.7|1967.3|1964.3|1185
1654501500000|2022-06-06 07:45:00|1972.3|1969.3|1973.3|1970.3|1974.7|1971.7|1971|1968|1074
1654501800000|2022-06-06 07:50:00|1972.7|1969.7|1980|1977|1980.5|1977.5|1972.7|1969.7|870
1654502100000|2022-06-06 07:55:00|1980.3|1977.3|1982|1979|1982.7|1979.7|1978|1975|525
1654502400000|2022-06-06 08:00:00|1982.2|1979.2|1981|1978|1982.7|1979.7|1980.3|1977.3|223
1654502700000|2022-06-06 08:05:00|1981.2|1978.2|1984|1981|1984.3|1981.3|1981.2|1978.2|1626
1654503000000|2022-06-06 08:10:00|1984.3|1981.3|1981.5|1978.5|1984.3|1981.3|1981.4|1978.4|334
1654503300000|2022-06-06 08:15:00|1981.7|1978.7|1983|1980|1984|1981|1981.7|1978.7|1720
1654503600000|2022-06-06 08:20:00|1982.7|1979.7|1979.4|1976.4|1982.7|1979.7|1978.7|1975.7|396
1654503900000|2022-06-06 08:25:00|1978.7|1975.7|1976.7|1973.7|1978.9|1975.9|1976.7|1973.7|580
1654504200000|2022-06-06 08:30:00|1977|1974|1976.7|1973.7|1977|1974|1975.4|1972.4|104
1654504500000|2022-06-06 08:35:00|1976.2|1973.2|1978|1975|1978.4|1975.4|1975.7|1972.7|77
1654504800000|2022-06-06 08:40:00|1977.7|1974.7|1975|1972|1978.4|1975.4|1975|1972|154
1654505100000|2022-06-06 08:45:00|1975.7|1972.7|1973|1970|1976|1973|1971.4|1968.4|245
1654505400000|2022-06-06 08:50:00|1973.4|1970.4|1974.2|1971.2|1974.5|1971.5|1972.7|1969.7|78
1654505700000|2022-06-06 08:55:00|1973.5|1970.5|1974.7|1971.7|1975.2|1972.2|1973.5|1970.5|43
1654506000000|2022-06-06 09:00:00|1973.7|1970.7|1972.2|1969.2|1973.7|1970.7|1972|1969|44
1654506300000|2022-06-06 09:05:00|1971.7|1968.7|1970.7|1967.7|1972.2|1969.2|1970.7|1967.7|51
1654506600000|2022-06-06 09:10:00|1971.2|1968.2|1969.7|1966.7|1971.2|1968.2|1967.7|1964.7|206
1654506900000|2022-06-06 09:15:00|1970|1967|1967.7|1964.7|1970|1967|1967.7|1964.7|38
1654507200000|2022-06-06 09:20:00|1967.5|1964.5|1969|1966|1969|1966|1967.4|1964.4|78
1654507500000|2022-06-06 09:25:00|1969.4|1966.4|1969.7|1966.7|1970|1967|1967.9|1964.9|61
1654507800000|2022-06-06 09:30:00|1969.5|1966.5|1972.7|1969.7|1972.7|1969.7|1969.5|1966.5|105
1654508100000|2022-06-06 09:35:00|1971.7|1968.7|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|123
1654508400000|2022-06-06 09:40:00|1972|1969|1972.7|1969.7|1972.7|1969.7|1971.7|1968.7|29
1654508700000|2022-06-06 09:45:00|1973|1970|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|236
1654509000000|2022-06-06 09:50:00|1973|1970|1972.4|1969.4|1973|1970|1971.7|1968.7|82
1654509300000|2022-06-06 09:55:00|1972.7|1969.7|1972.7|1969.7|1973|1970|1972|1969|53
1654509600000|2022-06-06 10:00:00|1973|1970|1971.7|1968.7|1973|1970|1971.7|1968.7|200
1654509900000|2022-06-06 10:05:00|1972.4|1969.4|1969.7|1966.7|1972.4|1969.4|1969.7|1966.7|74
1654510200000|2022-06-06 10:10:00|1969.4|1966.4|1967.7|1964.7|1969.7|1966.7|1967.7|1964.7|71
1654510500000|2022-06-06 10:15:00|1969.4|1966.4|1970.4|1967.4|1970.4|1967.4|1969.4|1966.4|650
1654510800000|2022-06-06 10:20:00|1970.7|1967.7|1972.4|1969.4|1972.4|1969.4|1970.7|1967.7|95
1654511100000|2022-06-06 10:25:00|1972.5|1969.5|1974.7|1971.7|1974.7|1971.7|1972.4|1969.4|64
1654511400000|2022-06-06 10:30:00|1974|1971|1973.7|1970.7|1974.7|1971.7|1973.4|1970.4|100
1654511700000|2022-06-06 10:35:00|1973.4|1970.4|1972.4|1969.4|1973.4|1970.4|1971.4|1968.4|104
1654512000000|2022-06-06 10:40:00|1973.4|1970.4|1973.4|1970.4|1973.4|1970.4|1972.9|1969.9|60
1654512300000|2022-06-06 10:45:00|1973|1970|1973|1970|1973.4|1970.4|1972.4|1969.4|56
1654512600000|2022-06-06 10:50:00|1972.7|1969.7|1971.7|1968.7|1972.7|1969.7|1971.4|1968.4|85
1654512900000|2022-06-06 10:55:00|1971.4|1968.4|1971.7|1968.7|1972|1969|1971.4|1968.4|292
1654513200000|2022-06-06 11:00:00|1972|1969|1971|1968|1972|1969|1967.4|1964.4|295
1654513500000|2022-06-06 11:05:00|1970.7|1967.7|1970.4|1967.4|1970.7|1967.7|1970|1967|21
1654513800000|2022-06-06 11:10:00|1970|1967|1968.7|1965.7|1970.4|1967.4|1968.4|1965.4|51
1654514100000|2022-06-06 11:15:00|1969|1966|1968.7|1965.7|1969.9|1966.9|1968.4|1965.4|123
1654514400000|2022-06-06 11:20:00|1969|1966|1968.7|1965.7|1969.4|1966.4|1968.7|1965.7|184
1654514700000|2022-06-06 11:25:00|1967.4|1964.4|1967.4|1964.4|1967.4|1964.4|1966.7|1963.7|199
1654515000000|2022-06-06 11:30:00|1967.7|1964.7|1967.7|1964.7|1968.7|1965.7|1967.4|1964.4|259
1654515300000|2022-06-06 11:35:00|1967.4|1964.4|1964.4|1961.4|1967.4|1964.4|1964.4|1961.4|212
1654515600000|2022-06-06 11:40:00|1964.7|1961.7|1965.7|1962.7|1965.7|1962.7|1963.7|1960.7|292
1654515900000|2022-06-06 11:45:00|1965.4|1962.4|1969.4|1966.4|1969.4|1966.4|1965.4|1962.4|95
1654516200000|2022-06-06 11:50:00|1970.7|1967.7|1967.1|1964.1|1971.1|1968.1|1965.7|1962.7|312
1654516500000|2022-06-06 11:55:00|1966.4|1963.4|1968.1|1965.1|1968.1|1965.1|1965.1|1962.1|838
1654516800000|2022-06-06 12:00:00|1968.2|1965.2|1969.4|1966.4|1970.7|1967.7|1966.7|1963.7|614
1654517100000|2022-06-06 12:05:00|1970.7|1967.7|1973.7|1970.7|1974.2|1971.2|1969.1|1966.1|318
1654517400000|2022-06-06 12:10:00|1973.4|1970.4|1974.4|1971.4|1977.6|1974.6|1973.4|1970.4|967
1654517700000|2022-06-06 12:15:00|1974.7|1971.7|1976.1|1973.1|1976.4|1973.4|1973.4|1970.4|286
1654518000000|2022-06-06 12:20:00|1976.4|1973.4|1973.4|1970.4|1976.4|1973.4|1973.4|1970.4|433
1654518300000|2022-06-06 12:25:00|1973.1|1970.1|1973.4|1970.4|1975.1|1972.1|1971.4|1968.4|1059
1654518600000|2022-06-06 12:30:00|1973.7|1970.7|1977.1|1974.1|1977.1|1974.1|1973.7|1970.7|233
1654518900000|2022-06-06 12:35:00|1976.7|1973.7|1976.1|1973.1|1977.7|1974.7|1975.7|1972.7|909
1654519200000|2022-06-06 12:40:00|1975.1|1972.1|1974.1|1971.1|1975.1|1972.1|1973.1|1970.1|257
1654519500000|2022-06-06 12:45:00|1974.2|1971.2|1976.4|1973.4|1977.4|1974.4|1973.1|1970.1|534
1654519800000|2022-06-06 12:50:00|1975.7|1972.7|1982.7|1979.7|1982.7|1979.7|1975.7|1972.7|960
1654520100000|2022-06-06 12:55:00|1983.1|1980.1|1982.7|1979.7|1983.7|1980.7|1982.7|1979.7|634
1654520400000|2022-06-06 13:00:00|1982.6|1979.6|1985.1|1982.1|1985.4|1982.4|1982.6|1979.6|369
1654520700000|2022-06-06 13:05:00|1984.7|1981.7|1980.1|1977.1|1986.1|1983.1|1980.1|1977.1|675
1654521000000|2022-06-06 13:10:00|1980.2|1977.2|1982.4|1979.4|1983.4|1980.4|1980.2|1977.2|280
1654521300000|2022-06-06 13:15:00|1983.4|1980.4|1983.2|1980.2|1984.1|1981.1|1981.4|1978.4|366
1654521600000|2022-06-06 13:20:00|1983.1|1980.1|1981.1|1978.1|1984.1|1981.1|1981.1|1978.1|155
1654521900000|2022-06-06 13:25:00|1981.4|1978.4|1976.1|1973.1|1981.4|1978.4|1976.1|1973.1|270
1654522200000|2022-06-06 13:30:00|1976.4|1973.4|1979.1|1976.1|1979.1|1976.1|1976.1|1973.1|285
1654522500000|2022-06-06 13:35:00|1978.7|1975.7|1977.7|1974.7|1979.1|1976.1|1977.7|1974.7|1163
1654522800000|2022-06-06 13:40:00|1979.1|1976.1|1977.7|1974.7|1979.1|1976.1|1977.7|1974.7|251
1654523100000|2022-06-06 13:45:00|1977.9|1974.9|1981.7|1978.7|1982.1|1979.1|1977.9|1974.9|459
1654523400000|2022-06-06 13:50:00|1982.1|1979.1|1970.4|1967.4|1983.1|1980.1|1970.4|1967.4|1474
1654523700000|2022-06-06 13:55:00|1971.4|1968.4|1971.4|1968.4|1972.4|1969.4|1969.4|1966.4|428
1654524000000|2022-06-06 14:00:00|1971.1|1968.1|1965.4|1962.4|1971.7|1968.7|1964.4|1961.4|446
1654524300000|2022-06-06 14:05:00|1966.1|1963.1|1966.4|1963.4|1968.4|1965.4|1965.4|1962.4|614
1654524600000|2022-06-06 14:10:00|1967.1|1964.1|1965.4|1962.4|1968.4|1965.4|1964.4|1961.4|357
1654524900000|2022-06-06 14:15:00|1964.9|1961.9|1962.4|1959.4|1964.9|1961.9|1961.4|1958.4|483
1654525200000|2022-06-06 14:20:00|1961.9|1958.9|1961.4|1958.4|1962.4|1959.4|1959.1|1956.1|484
1654525500000|2022-06-06 14:25:00|1961.8|1958.8|1967.4|1964.4|1967.4|1964.4|1961.8|1958.8|838
1654525800000|2022-06-06 14:30:00|1966.8|1963.8|1968.4|1965.4|1969.4|1966.4|1966.4|1963.4|847
1654526100000|2022-06-06 14:35:00|1969.1|1966.1|1969.4|1966.4|1970.4|1967.4|1968.4|1965.4|280
1654526400000|2022-06-06 14:40:00|1970.4|1967.4|1970.4|1967.4|1971.1|1968.1|1969.4|1966.4|280
1654526700000|2022-06-06 14:45:00|1970.8|1967.8|1970.4|1967.4|1972.4|1969.4|1969.8|1966.8|639
1654527000000|2022-06-06 14:50:00|1971.1|1968.1|1972.4|1969.4|1973.4|1970.4|1970.4|1967.4|638
1654527300000|2022-06-06 14:55:00|1973.6|1970.6|1973.8|1970.8|1976.8|1973.8|1972.4|1969.4|834
1654527600000|2022-06-06 15:00:00|1974.1|1971.1|1973.4|1970.4|1974.8|1971.8|1973.4|1970.4|235
1654527900000|2022-06-06 15:05:00|1973.8|1970.8|1971.8|1968.8|1973.8|1970.8|1971.8|1968.8|1816
1654528200000|2022-06-06 15:10:00|1970.8|1967.8|1969.8|1966.8|1970.8|1967.8|1969.8|1966.8|392
1654528500000|2022-06-06 15:15:00|1970.1|1967.1|1972.8|1969.8|1973.1|1970.1|1970.1|1967.1|734
1654528800000|2022-06-06 15:20:00|1971.8|1968.8|1971.8|1968.8|1972.8|1969.8|1971.4|1968.4|699
1654529100000|2022-06-06 15:25:00|1971.4|1968.4|1971.8|1968.8|1972.8|1969.8|1970.8|1967.8|380
1654529400000|2022-06-06 15:30:00|1971.4|1968.4|1971.8|1968.8|1971.8|1968.8|1970.8|1967.8|496
1654529700000|2022-06-06 15:35:00|1972.4|1969.4|1976.1|1973.1|1976.1|1973.1|1972.4|1969.4|724
1654530000000|2022-06-06 15:40:00|1977.8|1974.8|1978.1|1975.1|1978.8|1975.8|1976.8|1973.8|367
1654530300000|2022-06-06 15:45:00|1978.4|1975.4|1977.8|1974.8|1978.8|1975.8|1977.8|1974.8|280
1654530600000|2022-06-06 15:50:00|1977.1|1974.1|1978.8|1975.8|1979.8|1976.8|1977.1|1974.1|343
1654530900000|2022-06-06 15:55:00|1979.1|1976.1|1977.8|1974.8|1980.8|1977.8|1977.4|1974.4|374
1654531200000|2022-06-06 16:00:00|1976.8|1973.8|1974.4|1971.4|1978.8|1975.8|1974.4|1971.4|587
1654531500000|2022-06-06 16:05:00|1974.8|1971.8|1973.8|1970.8|1975.8|1972.8|1973.1|1970.1|246
1654531800000|2022-06-06 16:10:00|1974.1|1971.1|1973.4|1970.4|1974.6|1971.6|1973.1|1970.1|221
1654532100000|2022-06-06 16:15:00|1973.6|1970.6|1973.4|1970.4|1974.1|1971.1|1972.1|1969.1|531
1654532400000|2022-06-06 16:20:00|1974.1|1971.1|1971.8|1968.8|1974.4|1971.4|1971.8|1968.8|336
1654532700000|2022-06-06 16:25:00|1972.1|1969.1|1969.4|1966.4|1972.1|1969.1|1968.4|1965.4|379
1654533000000|2022-06-06 16:30:00|1970.4|1967.4|1970.8|1967.8|1971.8|1968.8|1970.1|1967.1|353
1654533300000|2022-06-06 16:35:00|1972.8|1969.8|1970.4|1967.4|1972.8|1969.8|1969.4|1966.4|2614
1654533600000|2022-06-06 16:40:00|1970.1|1967.1|1969.8|1966.8|1971.4|1968.4|1969.4|1966.4|960
1654533900000|2022-06-06 16:45:00|1969.4|1966.4|1971.1|1968.1|1972.1|1969.1|1968.1|1965.1|463
1654534200000|2022-06-06 16:50:00|1970.8|1967.8|1967.1|1964.1|1971.5|1968.5|1967.1|1964.1|2079
1654534500000|2022-06-06 16:55:00|1966.5|1963.5|1970.5|1967.5|1970.5|1967.5|1966.1|1963.1|794
1654587000000|2022-06-07 07:30:00|1949.3|1946.3|1945.3|1942.3|1949.3|1946.3|1941.3|1938.3|2216
1654587300000|2022-06-07 07:35:00|1944.3|1941.3|1944.3|1941.3|1945.5|1942.5|1942.3|1939.3|2872
1654587600000|2022-06-07 07:40:00|1944|1941|1943.3|1940.3|1944.3|1941.3|1943.3|1940.3|2830
1654587900000|2022-06-07 07:45:00|1944|1941|1944.3|1941.3|1945.3|1942.3|1941.6|1938.6|247
1654588200000|2022-06-07 07:50:00|1945|1942|1946|1943|1947|1944|1944|1941|248
1654588500000|2022-06-07 07:55:00|1946.3|1943.3|1947.5|1944.5|1947.6|1944.6|1946|1943|159
1654588800000|2022-06-07 08:00:00|1947.6|1944.6|1954.3|1951.3|1955.3|1952.3|1947.1|1944.1|739
1654589100000|2022-06-07 08:05:00|1954.7|1951.7|1953.5|1950.5|1955.2|1952.2|1953|1950|155
1654589400000|2022-06-07 08:10:00|1953.7|1950.7|1952|1949|1954|1951|1952|1949|96
1654589700000|2022-06-07 08:15:00|1951|1948|1950|1947|1952|1949|1949|1946|66
1654590000000|2022-06-07 08:20:00|1949.7|1946.7|1949|1946|1950|1947|1947|1944|236
1654590300000|2022-06-07 08:25:00|1950|1947|1954|1951|1954.7|1951.7|1950|1947|567
1654590600000|2022-06-07 08:30:00|1953|1950|1953|1950|1953|1950|1953|1950|69
1654590900000|2022-06-07 08:35:00|1952.7|1949.7|1951|1948|1953|1950|1951|1948|87
1654591200000|2022-06-07 08:40:00|1950.7|1947.7|1950.3|1947.3|1951.7|1948.7|1950|1947|998
1654591500000|2022-06-07 08:45:00|1950|1947|1948.7|1945.7|1950.3|1947.3|1948.7|1945.7|108
1654591800000|2022-06-07 08:50:00|1949.7|1946.7|1948.7|1945.7|1953.7|1950.7|1948|1945|163
1654592100000|2022-06-07 08:55:00|1948.8|1945.8|1948.3|1945.3|1949|1946|1947.7|1944.7|254
1654592400000|2022-06-07 09:00:00|1948.7|1945.7|1946.7|1943.7|1948.7|1945.7|1946.7|1943.7|84
1654592700000|2022-06-07 09:05:00|1946.3|1943.3|1946.7|1943.7|1946.7|1943.7|1945.7|1942.7|82
1654593000000|2022-06-07 09:10:00|1946|1943|1946|1943|1946.7|1943.7|1945.7|1942.7|91
1654593300000|2022-06-07 09:15:00|1945.8|1942.8|1947.7|1944.7|1948.7|1945.7|1945.8|1942.8|77
1654593600000|2022-06-07 09:20:00|1947.2|1944.2|1947.7|1944.7|1947.7|1944.7|1946.7|1943.7|33
1654593900000|2022-06-07 09:25:00|1946.7|1943.7|1946.7|1943.7|1946.7|1943.7|1945.7|1942.7|114
1654594200000|2022-06-07 09:30:00|1946.4|1943.4|1946.7|1943.7|1946.7|1943.7|1945.7|1942.7|106
1654594500000|2022-06-07 09:35:00|1946.4|1943.4|1945.7|1942.7|1946.7|1943.7|1945.7|1942.7|75
1654594800000|2022-06-07 09:40:00|1946.7|1943.7|1946.7|1943.7|1946.7|1943.7|1946.2|1943.2|41
1654595100000|2022-06-07 09:45:00|1945.7|1942.7|1947.7|1944.7|1947.7|1944.7|1945.7|1942.7|87
1654595400000|2022-06-07 09:50:00|1947.4|1944.4|1947|1944|1947.4|1944.4|1947|1944|29
1654595700000|2022-06-07 09:55:00|1946.7|1943.7|1945.4|1942.4|1946.7|1943.7|1945|1942|142
1654596000000|2022-06-07 10:00:00|1945.7|1942.7|1945.7|1942.7|1946|1943|1945|1942|121
1654596300000|2022-06-07 10:05:00|1946|1943|1946.4|1943.4|1946.7|1943.7|1946|1943|40
1654596600000|2022-06-07 10:10:00|1946.7|1943.7|1946.7|1943.7|1947.7|1944.7|1946.7|1943.7|32
1654596900000|2022-06-07 10:15:00|1946.4|1943.4|1947.7|1944.7|1948.7|1945.7|1946.4|1943.4|42
1654597200000|2022-06-07 10:20:00|1950.7|1947.7|1947.7|1944.7|1950.7|1947.7|1947.7|1944.7|239
1654597500000|2022-06-07 10:25:00|1947.2|1944.2|1947.7|1944.7|1948.7|1945.7|1946.9|1943.9|118
1654597800000|2022-06-07 10:30:00|1949|1946|1949.7|1946.7|1949.7|1946.7|1949|1946|27
1654598100000|2022-06-07 10:35:00|1950|1947|1949.7|1946.7|1950.7|1947.7|1948.7|1945.7|92
1654598400000|2022-06-07 10:40:00|1950.7|1947.7|1950.7|1947.7|1951.7|1948.7|1950.7|1947.7|79
1654598700000|2022-06-07 10:45:00|1951.7|1948.7|1952.7|1949.7|1952.7|1949.7|1951|1948|73
1654599000000|2022-06-07 10:50:00|1952|1949|1953.7|1950.7|1953.7|1950.7|1952|1949|257
1654599300000|2022-06-07 10:55:00|1953.4|1950.4|1949.7|1946.7|1954|1951|1949.4|1946.4|201
1654599600000|2022-06-07 11:00:00|1949.9|1946.9|1949|1946|1951|1948|1947.7|1944.7|261
1654599900000|2022-06-07 11:05:00|1949.4|1946.4|1946.7|1943.7|1949.4|1946.4|1946.4|1943.4|46
1654600200000|2022-06-07 11:10:00|1946.4|1943.4|1949.7|1946.7|1949.7|1946.7|1945.7|1942.7|169
1654600500000|2022-06-07 11:15:00|1949.4|1946.4|1949.4|1946.4|1949.7|1946.7|1948|1945|92
1654600800000|2022-06-07 11:20:00|1949|1946|1952.7|1949.7|1952.7|1949.7|1948.4|1945.4|163
1654601100000|2022-06-07 11:25:00|1951.7|1948.7|1950.7|1947.7|1952|1949|1950.7|1947.7|70
1654601400000|2022-06-07 11:30:00|1950|1947|1949.7|1946.7|1950.7|1947.7|1949.4|1946.4|102
1654601700000|2022-06-07 11:35:00|1950.7|1947.7|1952.7|1949.7|1953.4|1950.4|1950.7|1947.7|138
1654602000000|2022-06-07 11:40:00|1953.4|1950.4|1953|1950|1953.4|1950.4|1952.7|1949.7|250
1654602300000|2022-06-07 11:45:00|1952.7|1949.7|1952.4|1949.4|1953.7|1950.7|1952.4|1949.4|109
1654602600000|2022-06-07 11:50:00|1952|1949|1949.7|1946.7|1952|1949|1949.7|1946.7|294
1654602900000|2022-06-07 11:55:00|1949|1946|1948|1945|1950|1947|1947.4|1944.4|737
1654603200000|2022-06-07 12:00:00|1947.9|1944.9|1943.7|1940.7|1948|1945|1943.7|1940.7|860
1654603500000|2022-06-07 12:05:00|1944.7|1941.7|1944.7|1941.7|1945.7|1942.7|1944.7|1941.7|350
1654603800000|2022-06-07 12:10:00|1943.7|1940.7|1942.7|1939.7|1946.4|1943.4|1942.7|1939.7|1810
1654604100000|2022-06-07 12:15:00|1941.7|1938.7|1942.7|1939.7|1943.4|1940.4|1941.4|1938.4|4304
1654604400000|2022-06-07 12:20:00|1942.4|1939.4|1941.7|1938.7|1942.4|1939.4|1941.4|1938.4|518
1654604700000|2022-06-07 12:25:00|1942.1|1939.1|1942.7|1939.7|1943.7|1940.7|1941.7|1938.7|332
1654605000000|2022-06-07 12:30:00|1942.4|1939.4|1946.7|1943.7|1946.7|1943.7|1942.4|1939.4|1139
1654605300000|2022-06-07 12:35:00|1947.1|1944.1|1944.4|1941.4|1948.4|1945.4|1944.4|1941.4|547
1654605600000|2022-06-07 12:40:00|1944.7|1941.7|1944.4|1941.4|1945.4|1942.4|1944.4|1941.4|360
1654605900000|2022-06-07 12:45:00|1944.1|1941.1|1945.1|1942.1|1945.7|1942.7|1941.4|1938.4|1143
1654606200000|2022-06-07 12:50:00|1944.7|1941.7|1941.4|1938.4|1944.7|1941.7|1941.4|1938.4|509
1654606500000|2022-06-07 12:55:00|1940.4|1937.4|1939.7|1936.7|1940.4|1937.4|1938.4|1935.4|1405
1654606800000|2022-06-07 13:00:00|1939.4|1936.4|1944.7|1941.7|1944.7|1941.7|1939.4|1936.4|808
1654607100000|2022-06-07 13:05:00|1943.7|1940.7|1941.4|1938.4|1943.7|1940.7|1940.7|1937.7|3080
1654607400000|2022-06-07 13:10:00|1941.7|1938.7|1940.7|1937.7|1942.1|1939.1|1940.7|1937.7|461
1654607700000|2022-06-07 13:15:00|1940.4|1937.4|1939.7|1936.7|1940.4|1937.4|1939.7|1936.7|285
1654608000000|2022-06-07 13:20:00|1938.7|1935.7|1938.4|1935.4|1940.7|1937.7|1937.7|1934.7|681
1654608300000|2022-06-07 13:25:00|1937.7|1934.7|1939.7|1936.7|1939.7|1936.7|1937.4|1934.4|513
1654608600000|2022-06-07 13:30:00|1939.6|1936.6|1936.4|1933.4|1939.6|1936.6|1936.4|1933.4|1204
1654608900000|2022-06-07 13:35:00|1936.1|1933.1|1939.8|1936.8|1943.8|1940.8|1935.7|1932.7|2276
1654609200000|2022-06-07 13:40:00|1939.3|1936.3|1928.8|1925.8|1939.8|1936.8|1927.4|1924.4|1867
1654609500000|2022-06-07 13:45:00|1929.4|1926.4|1930.8|1927.8|1931.8|1928.8|1929.4|1926.4|721
1654609800000|2022-06-07 13:50:00|1931.1|1928.1|1933.8|1930.8|1933.8|1930.8|1928.8|1925.8|592
1654610100000|2022-06-07 13:55:00|1934.1|1931.1|1933.1|1930.1|1934.1|1931.1|1930.8|1927.8|678
1654610400000|2022-06-07 14:00:00|1932.8|1929.8|1928.8|1925.8|1932.8|1929.8|1928.8|1925.8|570
1654610700000|2022-06-07 14:05:00|1929.1|1926.1|1931.4|1928.4|1931.4|1928.4|1928.8|1925.8|1884
1654611000000|2022-06-07 14:10:00|1931.1|1928.1|1929.4|1926.4|1931.1|1928.1|1927.4|1924.4|1241
1654611300000|2022-06-07 14:15:00|1929.1|1926.1|1928.4|1925.4|1929.4|1926.4|1928.4|1925.4|210
1654611600000|2022-06-07 14:20:00|1928.1|1925.1|1929.1|1926.1|1929.8|1926.8|1927.4|1924.4|471
1654611900000|2022-06-07 14:25:00|1928.8|1925.8|1930.4|1927.4|1931.4|1928.4|1927.4|1924.4|794
1654612200000|2022-06-07 14:30:00|1929.4|1926.4|1928.5|1925.5|1929.5|1926.5|1928.1|1925.1|483
1654612500000|2022-06-07 14:35:00|1928.8|1925.8|1927.6|1924.6|1928.8|1925.8|1927.5|1924.5|449
1654612800000|2022-06-07 14:40:00|1927.8|1924.8|1929.8|1926.8|1931.8|1928.8|1927.6|1924.6|668
1654613100000|2022-06-07 14:45:00|1930.5|1927.5|1932.5|1929.5|1932.5|1929.5|1929.6|1926.6|525
1654613400000|2022-06-07 14:50:00|1933.5|1930.5|1931.5|1928.5|1933.5|1930.5|1930.5|1927.5|573
1654613700000|2022-06-07 14:55:00|1932.5|1929.5|1929.5|1926.5|1933.5|1930.5|1929.5|1926.5|420
1654614000000|2022-06-07 15:00:00|1929.8|1926.8|1929.5|1926.5|1932.5|1929.5|1929.5|1926.5|433
1654614300000|2022-06-07 15:05:00|1931.5|1928.5|1931.5|1928.5|1932.8|1929.8|1930.8|1927.8|488
1654614600000|2022-06-07 15:10:00|1931.1|1928.1|1931.5|1928.5|1932.1|1929.1|1930.8|1927.8|274
1654614900000|2022-06-07 15:15:00|1931.8|1928.8|1929.1|1926.1|1931.8|1928.8|1929.1|1926.1|810
1654615200000|2022-06-07 15:20:00|1928.5|1925.5|1928.2|1925.2|1929.2|1926.2|1927.5|1924.5|3137
1654615500000|2022-06-07 15:25:00|1927.5|1924.5|1928.2|1925.2|1928.8|1925.8|1927.2|1924.2|2658
1654615800000|2022-06-07 15:30:00|1928|1925|1922.8|1919.8|1928|1925|1922|1919|2531
1654616100000|2022-06-07 15:35:00|1922.5|1919.5|1922.8|1919.8|1923.8|1920.8|1922.5|1919.5|1221
1654616400000|2022-06-07 15:40:00|1923.8|1920.8|1921.8|1918.8|1923.8|1920.8|1921.8|1918.8|303
1654616700000|2022-06-07 15:45:00|1921.3|1918.3|1922.8|1919.8|1924.8|1921.8|1920.5|1917.5|921
1654617000000|2022-06-07 15:50:00|1923.5|1920.5|1922.8|1919.8|1924.8|1921.8|1921.8|1918.8|571
1654617300000|2022-06-07 15:55:00|1921.8|1918.8|1922.8|1919.8|1922.8|1919.8|1921.8|1918.8|394
1654617600000|2022-06-07 16:00:00|1923.8|1920.8|1922.8|1919.8|1925.8|1922.8|1922.8|1919.8|953
1654617900000|2022-06-07 16:05:00|1922.2|1919.2|1921.9|1918.9|1922.9|1919.9|1921.8|1918.8|518
1654618200000|2022-06-07 16:10:00|1921.5|1918.5|1919.9|1916.9|1921.5|1918.5|1919.9|1916.9|1027
1654618500000|2022-06-07 16:15:00|1919.5|1916.5|1919.5|1916.5|1920.5|1917.5|1919.5|1916.5|3074
1654618800000|2022-06-07 16:20:00|1919.2|1916.2|1914.9|1911.9|1919.5|1916.5|1913.9|1910.9|1717
1654619100000|2022-06-07 16:25:00|1914.5|1911.5|1918.9|1915.9|1919.9|1916.9|1914.5|1911.5|1359
1654619400000|2022-06-07 16:30:00|1919.2|1916.2|1922.5|1919.5|1922.9|1919.9|1918.9|1915.9|879
1654619700000|2022-06-07 16:35:00|1922.2|1919.2|1921.9|1918.9|1922.2|1919.2|1919.9|1916.9|558
1654620000000|2022-06-07 16:40:00|1922.5|1919.5|1919.2|1916.2|1922.5|1919.5|1919.2|1916.2|626
1654620300000|2022-06-07 16:45:00|1919.5|1916.5|1918.6|1915.6|1920.5|1917.5|1917.9|1914.9|855
1654620600000|2022-06-07 16:50:00|1918.2|1915.2|1916.9|1913.9|1919.6|1916.6|1913.6|1910.6|7582
1654620900000|2022-06-07 16:55:00|1917.6|1914.6|1912.6|1909.6|1917.9|1914.9|1912.6|1909.6|2831
1654673400000|2022-06-08 07:30:00|1916.8|1913.8|1908.8|1905.8|1916.8|1913.8|1908.8|1905.8|1280
1654673700000|2022-06-08 07:35:00|1905.8|1902.8|1906.5|1903.5|1907.8|1904.8|1905.8|1902.8|1002
1654674000000|2022-06-08 07:40:00|1906.1|1903.1|1907.1|1904.1|1907.8|1904.8|1906.1|1903.1|231
1654674300000|2022-06-08 07:45:00|1908.1|1905.1|1911.1|1908.1|1911.4|1908.4|1908.1|1905.1|926
1654674600000|2022-06-08 07:50:00|1910.6|1907.6|1912.1|1909.1|1912.1|1909.1|1908.1|1905.1|229
1654674900000|2022-06-08 07:55:00|1911.7|1908.7|1910.4|1907.4|1912.1|1909.1|1909.9|1906.9|1078
1654675200000|2022-06-08 08:00:00|1910.1|1907.1|1908.8|1905.8|1910.9|1907.9|1908.8|1905.8|172
1654675500000|2022-06-08 08:05:00|1908.9|1905.9|1910.8|1907.8|1910.9|1907.9|1908.4|1905.4|193
1654675800000|2022-06-08 08:10:00|1911.1|1908.1|1910.9|1907.9|1911.8|1908.8|1910.4|1907.4|108
1654676100000|2022-06-08 08:15:00|1911.4|1908.4|1910.8|1907.8|1911.4|1908.4|1908.8|1905.8|199
1654676400000|2022-06-08 08:20:00|1910.1|1907.1|1909.8|1906.8|1910.1|1907.1|1908.8|1905.8|161
1654676700000|2022-06-08 08:25:00|1908.8|1905.8|1908.8|1905.8|1909.8|1906.8|1908.5|1905.5|276
1654677000000|2022-06-08 08:30:00|1908.5|1905.5|1908.5|1905.5|1910.2|1907.2|1908.2|1905.2|222
1654677300000|2022-06-08 08:35:00|1908.2|1905.2|1908.8|1905.8|1908.8|1905.8|1907.2|1904.2|255
1654677600000|2022-06-08 08:40:00|1908.7|1905.7|1902.8|1899.8|1908.7|1905.7|1902.8|1899.8|325
1654677900000|2022-06-08 08:45:00|1903.5|1900.5|1903.8|1900.8|1903.8|1900.8|1903.5|1900.5|171
1654678200000|2022-06-08 08:50:00|1904.2|1901.2|1903.5|1900.5|1904.2|1901.2|1903.5|1900.5|111
1654678500000|2022-06-08 08:55:00|1903.8|1900.8|1905.8|1902.8|1906.2|1903.2|1903.8|1900.8|299
1654678800000|2022-06-08 09:00:00|1905.7|1902.7|1903.8|1900.8|1905.8|1902.8|1903.7|1900.7|157
1654679100000|2022-06-08 09:05:00|||||||||82
1654679400000|2022-06-08 09:10:00|1904.5|1901.5|1904.8|1901.8|1904.8|1901.8|1904.5|1901.5|109
1654679700000|2022-06-08 09:15:00|1904.5|1901.5|1904.2|1901.2|1904.5|1901.5|1904.2|1901.2|98
1654680000000|2022-06-08 09:20:00|1904.5|1901.5|1903.5|1900.5|1905.2|1902.2|1903.5|1900.5|747
1654680300000|2022-06-08 09:25:00|1904.5|1901.5|1906.5|1903.5|1906.5|1903.5|1904.5|1901.5|158
1654680600000|2022-06-08 09:30:00|1906.8|1903.8|1907.5|1904.5|1907.5|1904.5|1906.5|1903.5|144
1654680900000|2022-06-08 09:35:00|1908.5|1905.5|1907.5|1904.5|1909.2|1906.2|1907.5|1904.5|191
1654681200000|2022-06-08 09:40:00|1908.2|1905.2|1909.5|1906.5|1910.5|1907.5|1908.2|1905.2|204
1654681500000|2022-06-08 09:45:00|1909.8|1906.8|1911.2|1908.2|1911.5|1908.5|1909.5|1906.5|207
1654681800000|2022-06-08 09:50:00|1911.5|1908.5|1911.5|1908.5|1912.5|1909.5|1910.5|1907.5|294
1654682100000|2022-06-08 09:55:00|1910.7|1907.7|1911.5|1908.5|1912.5|1909.5|1910.5|1907.5|124
1654682400000|2022-06-08 10:00:00|1912.5|1909.5|1911.8|1908.8|1913.5|1910.5|1910.8|1907.8|148
1654682700000|2022-06-08 10:05:00|1912.5|1909.5|1911.5|1908.5|1912.5|1909.5|1911.5|1908.5|86
1654683000000|2022-06-08 10:10:00|1911.8|1908.8|1911.5|1908.5|1912.8|1909.8|1911.5|1908.5|94
1654683300000|2022-06-08 10:15:00|1911.2|1908.2|1910.5|1907.5|1911.5|1908.5|1909.8|1906.8|66
1654683600000|2022-06-08 10:20:00|1911.5|1908.5|1911.5|1908.5|1913.5|1910.5|1911.5|1908.5|205
1654683900000|2022-06-08 10:25:00|1912.5|1909.5|1911.5|1908.5|1913.2|1910.2|1911.5|1908.5|1243
1654684200000|2022-06-08 10:30:00|1911.8|1908.8|1912.5|1909.5|1912.5|1909.5|1911.8|1908.8|78
1654684500000|2022-06-08 10:35:00|1912.2|1909.2|1913.2|1910.2|1913.5|1910.5|1911.5|1908.5|386
1654684800000|2022-06-08 10:40:00|1912.8|1909.8|1910.8|1907.8|1912.8|1909.8|1910.5|1907.5|113
1654685100000|2022-06-08 10:45:00|1910.7|1907.7|1909.8|1906.8|1910.8|1907.8|1909.8|1906.8|111
1654685400000|2022-06-08 10:50:00|1908.8|1905.8|1910.2|1907.2|1910.8|1907.8|1907.8|1904.8|385
1654685700000|2022-06-08 10:55:00|1910.5|1907.5|1910.8|1907.8|1910.8|1907.8|1910.2|1907.2|97
1654686000000|2022-06-08 11:00:00|1910.7|1907.7|1911.8|1908.8|1912.8|1909.8|1910.2|1907.2|219
1654686300000|2022-06-08 11:05:00|1912.2|1909.2|1911.8|1908.8|1912.7|1909.7|1911.8|1908.8|184
1654686600000|2022-06-08 11:10:00|1912.2|1909.2|1912.8|1909.8|1913.2|1910.2|1911.8|1908.8|250
1654686900000|2022-06-08 11:15:00|1912.5|1909.5|1911.8|1908.8|1912.5|1909.5|1911.8|1908.8|137
1654687200000|2022-06-08 11:20:00|1911.5|1908.5|1910.9|1907.9|1911.5|1908.5|1909.8|1906.8|135
1654687500000|2022-06-08 11:25:00|1910.2|1907.2|1909.9|1906.9|1910.9|1907.9|1909.9|1906.9|114
1654687800000|2022-06-08 11:30:00|1910.2|1907.2|1910.6|1907.6|1910.6|1907.6|1909.2|1906.2|203
1654688100000|2022-06-08 11:35:00|1909.9|1906.9|1909.9|1906.9|1911.7|1908.7|1909.9|1906.9|221
1654688400000|2022-06-08 11:40:00|1909.6|1906.6|1908.9|1905.9|1909.9|1906.9|1908.9|1905.9|170
1654688700000|2022-06-08 11:45:00|||||||||115
1654689000000|2022-06-08 11:50:00|1907.9|1904.9|1909.9|1906.9|1909.9|1906.9|1904.9|1901.9|564
1654689300000|2022-06-08 11:55:00|1910.4|1907.4|1911.2|1908.2|1912.6|1909.6|1909.9|1906.9|242
1654689600000|2022-06-08 12:00:00|1911.4|1908.4|1911.9|1908.9|1911.9|1908.9|1909.6|1906.6|2390
1654689900000|2022-06-08 12:05:00|1911.7|1908.7|1913.6|1910.6|1913.6|1910.6|1911.6|1908.6|341
1654690200000|2022-06-08 12:10:00|1913.2|1910.2|1909.9|1906.9|1913.2|1910.2|1909.6|1906.6|411
1654690500000|2022-06-08 12:15:00|1909.6|1906.6|1908.9|1905.9|1909.6|1906.6|1908.9|1905.9|333
1654690800000|2022-06-08 12:20:00|||||||||390
1654691100000|2022-06-08 12:25:00|||||||||408
1654691400000|2022-06-08 12:30:00|||||||||319
1654691700000|2022-06-08 12:35:00|1911.2|1908.2|1909.2|1906.2|1911.9|1908.9|1909.2|1906.2|460
1654692000000|2022-06-08 12:40:00|1910|1907|1911.9|1908.9|1912.2|1909.2|1909.7|1906.7|246
1654692300000|2022-06-08 12:45:00|1911.5|1908.5|1911.2|1908.2|1912.2|1909.2|1910.2|1907.2|2800
1654692600000|2022-06-08 12:50:00|1910.8|1907.8|1911.5|1908.5|1912.2|1909.2|1910.3|1907.3|229
1654692900000|2022-06-08 12:55:00|1912.2|1909.2|1911.2|1908.2|1912.2|1909.2|1909.5|1906.5|604
1654693200000|2022-06-08 13:00:00|1910.8|1907.8|1912.2|1909.2|1912.2|1909.2|1910.2|1907.2|318
1654693500000|2022-06-08 13:05:00|1911.5|1908.5|1911.5|1908.5|1911.5|1908.5|1911.2|1908.2|344
1654693800000|2022-06-08 13:10:00|1910.8|1907.8|1910.5|1907.5|1911.2|1908.2|1910.2|1907.2|903
1654694100000|2022-06-08 13:15:00|1910.9|1907.9|1908.9|1905.9|1910.9|1907.9|1908.5|1905.5|459
1654694400000|2022-06-08 13:20:00|1909.2|1906.2|1909.9|1906.9|1909.9|1906.9|1908.9|1905.9|315
1654694700000|2022-06-08 13:25:00|1909.5|1906.5|1909.9|1906.9|1909.9|1906.9|1907.9|1904.9|847
1654695000000|2022-06-08 13:30:00|1910.2|1907.2|1908.9|1905.9|1910.9|1907.9|1908.9|1905.9|399
1654695300000|2022-06-08 13:35:00|1909.9|1906.9|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|497
1654695600000|2022-06-08 13:40:00|1910.4|1907.4|1912.9|1909.9|1912.9|1909.9|1909.2|1906.2|494
1654695900000|2022-06-08 13:45:00|1913.2|1910.2|1912.2|1909.2|1913.6|1910.6|1911.9|1908.9|455
1654696200000|2022-06-08 13:50:00|1911.9|1908.9|1912.9|1909.9|1913.6|1910.6|1910.9|1907.9|556
1654696500000|2022-06-08 13:55:00|1912.6|1909.6|1912.9|1909.9|1913.6|1910.6|1912.2|1909.2|493
1654696800000|2022-06-08 14:00:00|1912.6|1909.6|1910.9|1907.9|1912.6|1909.6|1910.9|1907.9|458
1654697100000|2022-06-08 14:05:00|1909.9|1906.9|1908.2|1905.2|1909.9|1906.9|1908.2|1905.2|2250
1654697400000|2022-06-08 14:10:00|1909.2|1906.2|1908.5|1905.5|1909.5|1906.5|1907.2|1904.2|1611
1654697700000|2022-06-08 14:15:00|1908.8|1905.8|1908.5|1905.5|1909.5|1906.5|1907.5|1904.5|534
1654698000000|2022-06-08 14:20:00|1908.8|1905.8|1909.5|1906.5|1909.5|1906.5|1908.5|1905.5|385
1654698300000|2022-06-08 14:25:00|1908.5|1905.5|1909.2|1906.2|1909.5|1906.5|1908.5|1905.5|684
1654698600000|2022-06-08 14:30:00|1908.5|1905.5|1911.3|1908.3|1912.2|1909.2|1908.5|1905.5|1757
1654698900000|2022-06-08 14:35:00|1911.2|1908.2|1913.8|1910.8|1913.8|1910.8|1910.5|1907.5|1968
1654699200000|2022-06-08 14:40:00|1914.5|1911.5|1920.8|1917.8|1921.8|1918.8|1914.1|1911.1|1792
1654699500000|2022-06-08 14:45:00|1919.8|1916.8|1921.1|1918.1|1922.8|1919.8|1919.8|1916.8|598
1654699800000|2022-06-08 14:50:00|1920.8|1917.8|1919.1|1916.1|1920.9|1917.9|1918.8|1915.8|1914
1654700100000|2022-06-08 14:55:00|1918.8|1915.8|1922.8|1919.8|1922.8|1919.8|1918.8|1915.8|575
1654700400000|2022-06-08 15:00:00|1922.5|1919.5|1922.5|1919.5|1925.8|1922.8|1921.8|1918.8|2071
1654700700000|2022-06-08 15:05:00|1922.6|1919.6|1920.8|1917.8|1923.5|1920.5|1919.8|1916.8|677
1654701000000|2022-06-08 15:10:00|1921.5|1918.5|1920.9|1917.9|1922.2|1919.2|1920.5|1917.5|1315
1654701300000|2022-06-08 15:15:00|1921.2|1918.2|1922.2|1919.2|1923.5|1920.5|1921.2|1918.2|668
1654701600000|2022-06-08 15:20:00|1922.4|1919.4|1926.2|1923.2|1926.2|1923.2|1921.6|1918.6|3384
1654701900000|2022-06-08 15:25:00|1925.6|1922.6|1928.6|1925.6|1929.9|1926.9|1925.2|1922.2|959
1654702200000|2022-06-08 15:30:00|1928.2|1925.2|1928.2|1925.2|1929.2|1926.2|1927.2|1924.2|1867
1654702500000|2022-06-08 15:35:00|1927.9|1924.9|1930.9|1927.9|1931.2|1928.2|1927.2|1924.2|662
1654702800000|2022-06-08 15:40:00|1931.6|1928.6|1934.9|1931.9|1934.9|1931.9|1930.9|1927.9|635
1654703100000|2022-06-08 15:45:00|1933.9|1930.9|1932.9|1929.9|1934.9|1931.9|1932.9|1929.9|2042
1654703400000|2022-06-08 15:50:00|1933.9|1930.9|1929.6|1926.6|1933.9|1930.9|1928.9|1925.9|758
1654703700000|2022-06-08 15:55:00|1929.3|1926.3|1931.9|1928.9|1932.3|1929.3|1929.3|1926.3|763
1654704000000|2022-06-08 16:00:00|1932.3|1929.3|1931.9|1928.9|1934.9|1931.9|1930.9|1927.9|1169
1654704300000|2022-06-08 16:05:00|1932.3|1929.3|1927.6|1924.6|1932.3|1929.3|1927.6|1924.6|732
1654704600000|2022-06-08 16:10:00|1927.9|1924.9|1926.9|1923.9|1928.3|1925.3|1926.9|1923.9|371
1654704900000|2022-06-08 16:15:00|1927.3|1924.3|1927.6|1924.6|1927.9|1924.9|1926.9|1923.9|870
1654705200000|2022-06-08 16:20:00|1927.3|1924.3|1925.9|1922.9|1927.6|1924.6|1925.6|1922.6|471
1654705500000|2022-06-08 16:25:00|1925.8|1922.8|1924.9|1921.9|1926.3|1923.3|1923.9|1920.9|1062
1654705800000|2022-06-08 16:30:00|1924.6|1921.6|1920.9|1917.9|1924.6|1921.6|1920.9|1917.9|549
1654706100000|2022-06-08 16:35:00|1920.6|1917.6|1919.9|1916.9|1920.9|1917.9|1919.3|1916.3|616
1654706400000|2022-06-08 16:40:00|1919.8|1916.8|1918.6|1915.6|1919.8|1916.8|1917.8|1914.8|2926
1654706700000|2022-06-08 16:45:00|1918.3|1915.3|1916|1913|1918.3|1915.3|1916|1913|1614
1654707000000|2022-06-08 16:50:00|1916.3|1913.3|1916.9|1913.9|1917.9|1914.9|1915.5|1912.5|5408
1654707300000|2022-06-08 16:55:00|1917.3|1914.3|1915.6|1912.6|1918.6|1915.6|1914.6|1911.6|897
1654759800000|2022-06-09 07:30:00|1917.9|1914.9|1923.2|1920.2|1923.2|1920.2|1912.9|1909.9|1173
1654760100000|2022-06-09 07:35:00|1922.5|1919.5|1918.3|1915.3|1925.2|1922.2|1918.2|1915.2|523
1654760400000|2022-06-09 07:40:00|1918.2|1915.2|1918.3|1915.3|1919.2|1916.2|1918.2|1915.2|56
1654760700000|2022-06-09 07:45:00|1919.2|1916.2|1917.2|1914.2|1919.2|1916.2|1915.9|1912.9|165
1654761000000|2022-06-09 07:50:00|1916.3|1913.3|1917.9|1914.9|1918|1915|1916.3|1913.3|793
1654761300000|2022-06-09 07:55:00|1916.9|1913.9|1917.2|1914.2|1919.2|1916.2|1916.9|1913.9|70
1654761600000|2022-06-09 08:00:00|1916.9|1913.9|1917.5|1914.5|1917.9|1914.9|1916.9|1913.9|86
1654761900000|2022-06-09 08:05:00|1917.2|1914.2|1914.9|1911.9|1917.2|1914.2|1914.9|1911.9|63
1654762200000|2022-06-09 08:10:00|||||||||50
1654762500000|2022-06-09 08:15:00|||||||||117
1654762800000|2022-06-09 08:20:00|1915.2|1912.2|1917.9|1914.9|1918|1915|1915.2|1912.2|86
1654763100000|2022-06-09 08:25:00|1917.5|1914.5|1916.9|1913.9|1917.9|1914.9|1916|1913|43
1654763400000|2022-06-09 08:30:00|1916.2|1913.2|1917.2|1914.2|1917.5|1914.5|1915.9|1912.9|105
1654763700000|2022-06-09 08:35:00|1917.9|1914.9|1920.9|1917.9|1920.9|1917.9|1917.9|1914.9|46
1654764000000|2022-06-09 08:40:00|1920.6|1917.6|1920.9|1917.9|1920.9|1917.9|1920.2|1917.2|9
1654764300000|2022-06-09 08:45:00|1920.6|1917.6|1923.1|1920.1|1923.2|1920.2|1920.6|1917.6|65
1654764600000|2022-06-09 08:50:00|1922.9|1919.9|1922.9|1919.9|1923.2|1920.2|1922.9|1919.9|7
1654764900000|2022-06-09 08:55:00|1922.1|1919.1|1923.9|1920.9|1924.1|1921.1|1921.9|1918.9|40
1654765200000|2022-06-09 09:00:00|1924.1|1921.1|1922.9|1919.9|1924.1|1921.1|1922.9|1919.9|53
1654765500000|2022-06-09 09:05:00|1921.9|1918.9|1922.9|1919.9|1922.9|1919.9|1921.9|1918.9|14
1654765800000|2022-06-09 09:10:00|1923.1|1920.1|1923.9|1920.9|1923.9|1920.9|1923.1|1920.1|26
1654766100000|2022-06-09 09:15:00|1924.3|1921.3|1924.9|1921.9|1924.9|1921.9|1923.9|1920.9|36
1654766400000|2022-06-09 09:20:00|1925.2|1922.2|1925.9|1922.9|1925.9|1922.9|1924.9|1921.9|126
1654766700000|2022-06-09 09:25:00|1925.6|1922.6|1925.2|1922.2|1925.6|1922.6|1924.6|1921.6|21
1654767000000|2022-06-09 09:30:00|1924.5|1921.5|1923.9|1920.9|1924.5|1921.5|1922.6|1919.6|118
1654767300000|2022-06-09 09:35:00|1924.6|1921.6|1922.2|1919.2|1924.6|1921.6|1921.9|1918.9|26
1654767600000|2022-06-09 09:40:00|1922.6|1919.6|1921.9|1918.9|1922.6|1919.6|1921.9|1918.9|32
1654767900000|2022-06-09 09:45:00|1921.2|1918.2|1919.9|1916.9|1921.2|1918.2|1919.9|1916.9|96
1654768200000|2022-06-09 09:50:00|1920.2|1917.2|1918.9|1915.9|1920.2|1917.2|1917.9|1914.9|165
1654768500000|2022-06-09 09:55:00|||||||||12
1654768800000|2022-06-09 10:00:00|1919.9|1916.9|1919.4|1916.4|1919.9|1916.9|1919.2|1916.2|68
1654769100000|2022-06-09 10:05:00|1918.9|1915.9|1920.9|1917.9|1921.9|1918.9|1918.9|1915.9|79
1654769400000|2022-06-09 10:10:00|1921.2|1918.2|1921.7|1918.7|1922.2|1919.2|1921.2|1918.2|750
1654769700000|2022-06-09 10:15:00|1921.9|1918.9|1922.2|1919.2|1922.2|1919.2|1921.7|1918.7|14
1654770000000|2022-06-09 10:20:00|1921.9|1918.9|1922.2|1919.2|1922.2|1919.2|1921.9|1918.9|24
1654770300000|2022-06-09 10:25:00|||||||||9
1654770600000|2022-06-09 10:30:00|1921.9|1918.9|1921.2|1918.2|1921.9|1918.9|1921.2|1918.2|3
1654770900000|2022-06-09 10:35:00|1922.2|1919.2|1922.2|1919.2|1922.2|1919.2|1922.2|1919.2|25
1654771200000|2022-06-09 10:40:00|1921.2|1918.2|1921.9|1918.9|1921.9|1918.9|1921.1|1918.1|144
1654771500000|2022-06-09 10:45:00|1921.6|1918.6|1921.6|1918.6|1921.6|1918.6|1921.6|1918.6|69
1654771800000|2022-06-09 10:50:00|1921.9|1918.9|1920.9|1917.9|1921.9|1918.9|1920.9|1917.9|109
1654772100000|2022-06-09 10:55:00|1920.1|1917.1|1920.9|1917.9|1921.9|1918.9|1919.9|1916.9|85
1654772400000|2022-06-09 11:00:00|1921.1|1918.1|1919.9|1916.9|1921.1|1918.1|1919.9|1916.9|136
1654772700000|2022-06-09 11:05:00|1920|1917|1918|1915|1921|1918|1918|1915|249
1654773000000|2022-06-09 11:10:00|1917.2|1914.2|1918|1915|1918.6|1915.6|1917|1914|171
1654773300000|2022-06-09 11:15:00|1918.1|1915.1|1917|1914|1918.1|1915.1|1916|1913|230
1654773600000|2022-06-09 11:20:00|1916.2|1913.2|1916|1913|1916.2|1913.2|1915.2|1912.2|251
1654773900000|2022-06-09 11:25:00|1915.2|1912.2|1913|1910|1915.2|1912.2|1913|1910|304
1654774200000|2022-06-09 11:30:00|1913.2|1910.2|1911.2|1908.2|1913.2|1910.2|1910.2|1907.2|553
1654774500000|2022-06-09 11:35:00|1911.1|1908.1|1913|1910|1913|1910|1910.6|1907.6|216
1654774800000|2022-06-09 11:40:00|1912.6|1909.6|1913|1910|1913|1910|1912.6|1909.6|126
1654775100000|2022-06-09 11:45:00|1913.7|1910.7|1913|1910|1914|1911|1913|1910|171
1654775400000|2022-06-09 11:50:00|1913.2|1910.2|1913|1910|1914|1911|1913|1910|206
1654775700000|2022-06-09 11:55:00|1912.6|1909.6|1907.7|1904.7|1912.6|1909.6|1907.7|1904.7|1785
1654776000000|2022-06-09 12:00:00|1907.8|1904.8|1904|1901|1908|1905|1902|1899|940
1654776300000|2022-06-09 12:05:00|1904.3|1901.3|1904.7|1901.7|1905.3|1902.3|1903|1900|283
1654776600000|2022-06-09 12:10:00|1904.3|1901.3|1902.3|1899.3|1904.7|1901.7|1901.6|1898.6|3838
1654776900000|2022-06-09 12:15:00|1903.3|1900.3|1903.6|1900.6|1906|1903|1903.3|1900.3|354
1654777200000|2022-06-09 12:20:00|1904|1901|1904.3|1901.3|1906.3|1903.3|1902.6|1899.6|568
1654777500000|2022-06-09 12:25:00|1903.3|1900.3|1904.5|1901.5|1904.5|1901.5|1902.3|1899.3|978
1654777800000|2022-06-09 12:30:00|1904.4|1901.4|1903.3|1900.3|1904.9|1901.9|1902.3|1899.3|882
1654778100000|2022-06-09 12:35:00|1902.3|1899.3|1903.6|1900.6|1904.3|1901.3|1902.3|1899.3|501
1654778400000|2022-06-09 12:40:00|1904|1901|1904|1901|1904|1901|1903.6|1900.6|219
1654778700000|2022-06-09 12:45:00|1903.6|1900.6|1905.3|1902.3|1906.3|1903.3|1903|1900|1492
1654779000000|2022-06-09 12:50:00|1904.9|1901.9|1910.8|1907.8|1911.8|1908.8|1904.3|1901.3|2708
1654779300000|2022-06-09 12:55:00|1910.3|1907.3|1911.6|1908.6|1912.1|1909.1|1909.5|1906.5|1365
1654779600000|2022-06-09 13:00:00|1912|1909|1909.1|1906.1|1912.1|1909.1|1908.8|1905.8|1629
1654779900000|2022-06-09 13:05:00|1909.5|1906.5|1908.5|1905.5|1910|1907|1907.8|1904.8|1134
1654780200000|2022-06-09 13:10:00|1908.8|1905.8|1914.1|1911.1|1914.1|1911.1|1908.5|1905.5|657
1654780500000|2022-06-09 13:15:00|1913.8|1910.8|1919|1916|1920|1917|1913.8|1910.8|2482
1654780800000|2022-06-09 13:20:00|1920.3|1917.3|1923.7|1920.7|1925.3|1922.3|1919.5|1916.5|2495
1654781100000|2022-06-09 13:25:00|1924|1921|1929.7|1926.7|1929.7|1926.7|1924|1921|856
1654781400000|2022-06-09 13:30:00|1928.3|1925.3|1937|1934|1937.3|1934.3|1928|1925|1947
1654781700000|2022-06-09 13:35:00|1937.3|1934.3|1944.2|1941.2|1945.2|1942.2|1934.7|1931.7|1780
1654782000000|2022-06-09 13:40:00|1945|1942|1942|1939|1945.2|1942.2|1941.2|1938.2|2577
1654782300000|2022-06-09 13:45:00|1941.7|1938.7|1940.2|1937.2|1941.7|1938.7|1935|1932|2686
1654782600000|2022-06-09 13:50:00|1940.6|1937.6|1957.2|1954.2|1958.6|1955.6|1940|1937|1469
1654782900000|2022-06-09 13:55:00|1956.6|1953.6|1955|1952|1958.6|1955.6|1953.7|1950.7|2382
1654783200000|2022-06-09 14:00:00|1955.7|1952.7|1954.7|1951.7|1956|1953|1953.7|1950.7|1350
1654783500000|2022-06-09 14:05:00|1953|1950|1946.7|1943.7|1953|1950|1946.7|1943.7|1095
1654783800000|2022-06-09 14:10:00|1946.4|1943.4|1944.1|1941.1|1947.4|1944.4|1944.1|1941.1|3972
1654784100000|2022-06-09 14:15:00|1943.5|1940.5|1940.8|1937.8|1945|1942|1940.2|1937.2|1983
1654784400000|2022-06-09 14:20:00|1940.7|1937.7|1938.2|1935.2|1941.8|1938.8|1934.6|1931.6|1068
1654784700000|2022-06-09 14:25:00|1938.6|1935.6|1941.8|1938.8|1942.8|1939.8|1938.6|1935.6|1064
1654785000000|2022-06-09 14:30:00|1942.1|1939.1|1940.4|1937.4|1942.1|1939.1|1938.1|1935.1|709
1654785300000|2022-06-09 14:35:00|1939.4|1936.4|1940.1|1937.1|1941.4|1938.4|1937.8|1934.8|689
1654785600000|2022-06-09 14:40:00|1939.1|1936.1|1935.8|1932.8|1939.1|1936.1|1935.1|1932.1|1621
1654785900000|2022-06-09 14:45:00|1936.4|1933.4|1938.1|1935.1|1938.4|1935.4|1936.1|1933.1|594
1654786200000|2022-06-09 14:50:00|1938.3|1935.3|1942.1|1939.1|1944.1|1941.1|1938.3|1935.3|791
1654786500000|2022-06-09 14:55:00|1943.1|1940.1|1940.3|1937.3|1943.1|1940.1|1938.4|1935.4|727
1654786800000|2022-06-09 15:00:00|1940.4|1937.4|1941.1|1938.1|1941.8|1938.8|1939.4|1936.4|672
1654787100000|2022-06-09 15:05:00|1941.3|1938.3|1940.4|1937.4|1941.4|1938.4|1940.1|1937.1|373
1654787400000|2022-06-09 15:10:00|1940.3|1937.3|1941.4|1938.4|1942.4|1939.4|1940.1|1937.1|489
1654787700000|2022-06-09 15:15:00|1941.8|1938.8|1942.4|1939.4|1945.4|1942.4|1941.8|1938.8|390
1654788000000|2022-06-09 15:20:00|1943.3|1940.3|1944.4|1941.4|1945.4|1942.4|1942.4|1939.4|1331
1654788300000|2022-06-09 15:25:00|1944.1|1941.1|1941.4|1938.4|1944.8|1941.8|1941.4|1938.4|438
1654788600000|2022-06-09 15:30:00|1942.1|1939.1|1940.1|1937.1|1942.4|1939.4|1940.1|1937.1|2221
1654788900000|2022-06-09 15:35:00|1940.3|1937.3|1941.1|1938.1|1941.1|1938.1|1939.1|1936.1|279
1654789200000|2022-06-09 15:40:00|1942.1|1939.1|1941.4|1938.4|1943.1|1940.1|1941.1|1938.1|341
1654789500000|2022-06-09 15:45:00|1942.4|1939.4|1942.4|1939.4|1943.4|1940.4|1941.4|1938.4|344
1654789800000|2022-06-09 15:50:00|1943.4|1940.4|1944.4|1941.4|1944.4|1941.4|1943.4|1940.4|546
1654790100000|2022-06-09 15:55:00|1944.1|1941.1|1943.4|1940.4|1944.3|1941.3|1942.8|1939.8|494
1654790400000|2022-06-09 16:00:00|1943.1|1940.1|1944.3|1941.3|1945.1|1942.1|1943.1|1940.1|1721
1654790700000|2022-06-09 16:05:00|1944.4|1941.4|1943.8|1940.8|1944.4|1941.4|1943.4|1940.4|288
1654791000000|2022-06-09 16:10:00|1943.4|1940.4|1943.4|1940.4|1944.4|1941.4|1942.8|1939.8|385
1654791300000|2022-06-09 16:15:00|1943.8|1940.8|1942.2|1939.2|1944.2|1941.2|1942.2|1939.2|432
1654791600000|2022-06-09 16:20:00|1942.3|1939.3|1941.4|1938.4|1943.4|1940.4|1941.2|1938.2|563
1654791900000|2022-06-09 16:25:00|1941.2|1938.2|1938.4|1935.4|1941.4|1938.4|1938.2|1935.2|593
1654792200000|2022-06-09 16:30:00|1938.2|1935.2|1940.2|1937.2|1940.2|1937.2|1937.4|1934.4|398
1654792500000|2022-06-09 16:35:00|1939.4|1936.4|1938.2|1935.2|1939.4|1936.4|1936.8|1933.8|499
1654792800000|2022-06-09 16:40:00|1938.3|1935.3|1939.4|1936.4|1940.4|1937.4|1938.2|1935.2|343
1654793100000|2022-06-09 16:45:00|1939.8|1936.8|1943.4|1940.4|1943.4|1940.4|1939.4|1936.4|1547
1654793400000|2022-06-09 16:50:00|1943.1|1940.1|1945.2|1942.2|1947.5|1944.5|1942.4|1939.4|8215
1654793700000|2022-06-09 16:55:00|1945.9|1942.9|1948.8|1945.8|1949.4|1946.4|1945.5|1942.5|2548
1654846200000|2022-06-10 07:30:00|1947.7|1944.7|1944|1941|1947.7|1944.7|1940|1937|325
1654846500000|2022-06-10 07:35:00|1944.4|1941.4|1947.4|1944.4|1947.5|1944.5|1944.4|1941.4|259
1654846800000|2022-06-10 07:40:00|1948.4|1945.4|1947.9|1944.9|1951.4|1948.4|1946.5|1943.5|262
1654847100000|2022-06-10 07:45:00|1948|1945|1943.4|1940.4|1948.2|1945.2|1941.4|1938.4|188
1654847400000|2022-06-10 07:50:00|1943.1|1940.1|1939.4|1936.4|1943.1|1940.1|1937|1934|128
1654847700000|2022-06-10 07:55:00|1939|1936|1937.6|1934.6|1940.6|1937.6|1937.6|1934.6|36
1654848000000|2022-06-10 08:00:00|1937.5|1934.5|1935.6|1932.6|1938.6|1935.6|1935.6|1932.6|269
1654848300000|2022-06-10 08:05:00|1936.6|1933.6|1939.6|1936.6|1939.6|1936.6|1936.6|1933.6|145
1654848600000|2022-06-10 08:10:00|1939.1|1936.1|1939.6|1936.6|1939.6|1936.6|1939.1|1936.1|141
1654848900000|2022-06-10 08:15:00|1939.5|1936.5|1938.9|1935.9|1939.9|1936.9|1937.6|1934.6|526
1654849200000|2022-06-10 08:20:00|1938.8|1935.8|1938.9|1935.9|1938.9|1935.9|1937.9|1934.9|37
1654849500000|2022-06-10 08:25:00|1938.8|1935.8|1940.8|1937.8|1940.9|1937.9|1937.3|1934.3|388
1654849800000|2022-06-10 08:30:00|1940.9|1937.9|1940.3|1937.3|1943.8|1940.8|1940.3|1937.3|267
1654850100000|2022-06-10 08:35:00|1940.9|1937.9|1940.7|1937.7|1941.3|1938.3|1939.7|1936.7|50
1654850400000|2022-06-10 08:40:00|1940.3|1937.3|1939.3|1936.3|1940.3|1937.3|1938.8|1935.8|74
1654850700000|2022-06-10 08:45:00|1939.2|1936.2|1940.7|1937.7|1941.7|1938.7|1939.2|1936.2|66
1654851000000|2022-06-10 08:50:00|1940.3|1937.3|1939.8|1936.8|1940.9|1937.9|1939.3|1936.3|66
1654851300000|2022-06-10 08:55:00|1939.7|1936.7|1938.3|1935.3|1939.7|1936.7|1938.3|1935.3|40
1654851600000|2022-06-10 09:00:00|1937.9|1934.9|1938.4|1935.4|1939.3|1936.3|1937.7|1934.7|37
1654851900000|2022-06-10 09:05:00|1938.3|1935.3|1937.8|1934.8|1938.9|1935.9|1937.8|1934.8|33
1654852200000|2022-06-10 09:10:00|1936.7|1933.7|1937.7|1934.7|1937.8|1934.8|1935.7|1932.7|64
1654852500000|2022-06-10 09:15:00|1937.8|1934.8|1937.8|1934.8|1938.7|1935.7|1937.7|1934.7|16
1654852800000|2022-06-10 09:20:00|1937.7|1934.7|1937.7|1934.7|1938.8|1935.8|1937.7|1934.7|37
1654853100000|2022-06-10 09:25:00|1936.7|1933.7|1939.9|1936.9|1939.9|1936.9|1935.7|1932.7|1369
1654853400000|2022-06-10 09:30:00|1939.8|1936.8|1938.8|1935.8|1939.9|1936.9|1937.7|1934.7|78
1654853700000|2022-06-10 09:35:00|1938.9|1935.9|1939.7|1936.7|1939.7|1936.7|1938.9|1935.9|13
1654854000000|2022-06-10 09:40:00|1940.7|1937.7|1936.9|1933.9|1940.9|1937.9|1936.8|1933.8|464
1654854300000|2022-06-10 09:45:00|||||||||19
1654854600000|2022-06-10 09:50:00|1936.8|1933.8|1936.8|1933.8|1936.9|1933.9|1936.7|1933.7|32
1654854900000|2022-06-10 09:55:00|1936.7|1933.7|1935.3|1932.3|1936.9|1933.9|1933.9|1930.9|140
1654855200000|2022-06-10 10:00:00|1935.7|1932.7|1934.8|1931.8|1935.7|1932.7|1934.7|1931.7|29
1654855500000|2022-06-10 10:05:00|1934.7|1931.7|1934.7|1931.7|1934.7|1931.7|1934.7|1931.7|16
1654855800000|2022-06-10 10:10:00|1935.3|1932.3|1935.9|1932.9|1936.7|1933.7|1935.3|1932.3|79
1654856100000|2022-06-10 10:15:00|1935.3|1932.3|1935.8|1932.8|1935.9|1932.9|1935.3|1932.3|73
1654856400000|2022-06-10 10:20:00|1935.9|1932.9|1934.9|1931.9|1936.9|1933.9|1933.9|1930.9|141
1654856700000|2022-06-10 10:25:00|1935.7|1932.7|1935.3|1932.3|1935.7|1932.7|1934.8|1931.8|19
1654857000000|2022-06-10 10:30:00|1935.2|1932.2|1934.7|1931.7|1935.2|1932.2|1934.7|1931.7|16
1654857300000|2022-06-10 10:35:00|1933.3|1930.3|1933.7|1930.7|1933.7|1930.7|1932.7|1929.7|57
1654857600000|2022-06-10 10:40:00|1934.7|1931.7|1934.3|1931.3|1934.7|1931.7|1934.3|1931.3|29
1654857900000|2022-06-10 10:45:00|1933.9|1930.9|1936.3|1933.3|1936.3|1933.3|1933.9|1930.9|101
1654858200000|2022-06-10 10:50:00|1937|1934|1936.9|1933.9|1937.3|1934.3|1936.9|1933.9|47
1654858500000|2022-06-10 10:55:00|1936.8|1933.8|1936.9|1933.9|1936.9|1933.9|1936.8|1933.8|25
1654858800000|2022-06-10 11:00:00|1935.9|1932.9|1934.3|1931.3|1935.9|1932.9|1933.8|1930.8|225
1654859100000|2022-06-10 11:05:00|1934.7|1931.7|1932.7|1929.7|1934.7|1931.7|1932.7|1929.7|237
1654859400000|2022-06-10 11:10:00|1933.3|1930.3|1934|1931|1934.2|1931.2|1932.3|1929.3|1464
1654859700000|2022-06-10 11:15:00|1933.6|1930.6|1933|1930|1934|1931|1933|1930|43
1654860000000|2022-06-10 11:20:00|1932.6|1929.6|1932.2|1929.2|1933.2|1930.2|1932|1929|81
1654860300000|2022-06-10 11:25:00|1932|1929|1931.1|1928.1|1932|1929|1930.6|1927.6|135
1654860600000|2022-06-10 11:30:00|1931.2|1928.2|1931.2|1928.2|1933.4|1930.4|1931.2|1928.2|1335
1654860900000|2022-06-10 11:35:00|1932.2|1929.2|1930.2|1927.2|1932.2|1929.2|1929.6|1926.6|91
1654861200000|2022-06-10 11:40:00|1930|1927|1928.6|1925.6|1930.1|1927.1|1926.2|1923.2|136
1654861500000|2022-06-10 11:45:00|1929|1926|1927|1924|1929.6|1926.6|1926.6|1923.6|59
1654861800000|2022-06-10 11:50:00|1926.6|1923.6|1928.2|1925.2|1928.2|1925.2|1926.6|1923.6|67
1654862100000|2022-06-10 11:55:00|1929|1926|1931|1928|1931|1928|1928|1925|110
1654862400000|2022-06-10 12:00:00|1930.6|1927.6|1931|1928|1933|1930|1930.2|1927.2|322
1654862700000|2022-06-10 12:05:00|1930.7|1927.7|1929|1926|1931|1928|1929|1926|208
1654863000000|2022-06-10 12:10:00|1929.6|1926.6|1928.2|1925.2|1934|1931|1928|1925|535
1654863300000|2022-06-10 12:15:00|1928|1925|1928|1925|1929|1926|1928|1925|175
1654863600000|2022-06-10 12:20:00|1929|1926|1926.6|1923.6|1929|1926|1926|1923|464
1654863900000|2022-06-10 12:25:00|1927|1924|1926.3|1923.3|1928|1925|1926|1923|1014
1654864200000|2022-06-10 12:30:00|1925.3|1922.3|1915|1912|1925.3|1922.3|1914.7|1911.7|2806
1654864500000|2022-06-10 12:35:00|1915.5|1912.5|1916.6|1913.6|1918.2|1915.2|1915|1912|637
1654864800000|2022-06-10 12:40:00|1916.2|1913.2|1918|1915|1919|1916|1915|1912|396
1654865100000|2022-06-10 12:45:00|1918.2|1915.2|1917.2|1914.2|1919|1916|1916|1913|417
1654865400000|2022-06-10 12:50:00|1917.6|1914.6|1911.7|1908.7|1917.6|1914.6|1911.3|1908.3|835
1654865700000|2022-06-10 12:55:00|1911.3|1908.3|1911.3|1908.3|1911.7|1908.7|1909.7|1906.7|747
1654866000000|2022-06-10 13:00:00|1911|1908|1908.7|1905.7|1911|1908|1908.7|1905.7|610
1654866300000|2022-06-10 13:05:00|1907.7|1904.7|1906|1903|1907.7|1904.7|1906|1903|431
1654866600000|2022-06-10 13:10:00|1905.7|1902.7|1909.7|1906.7|1912|1909|1905.7|1902.7|551
1654866900000|2022-06-10 13:15:00|1909.3|1906.3|1909|1906|1910.6|1907.6|1908|1905|2876
1654867200000|2022-06-10 13:20:00|1909.2|1906.2|1908|1905|1910.6|1907.6|1908|1905|427
1654867500000|2022-06-10 13:25:00|1907.6|1904.6|1907.2|1904.2|1908.2|1905.2|1907.2|1904.2|529
1654867800000|2022-06-10 13:30:00|1908|1905|1909|1906|1910|1907|1908|1905|460
1654868100000|2022-06-10 13:35:00|1908.6|1905.6|1907.2|1904.2|1909.6|1906.6|1907.2|1904.2|453
1654868400000|2022-06-10 13:40:00|1907.6|1904.6|1908.2|1905.2|1909.2|1906.2|1907.2|1904.2|610
1654868700000|2022-06-10 13:45:00|1908|1905|1908.2|1905.2|1908.2|1905.2|1907.2|1904.2|432
1654869000000|2022-06-10 13:50:00|||||||||343
1654869300000|2022-06-10 13:55:00|1908.3|1905.3|1912.3|1909.3|1913.3|1910.3|1908.3|1905.3|784
1654869600000|2022-06-10 14:00:00|1912.1|1909.1|1911.3|1908.3|1913.3|1910.3|1910.6|1907.6|3211
1654869900000|2022-06-10 14:05:00|1911.1|1908.1|1904.4|1901.4|1911.3|1908.3|1903.4|1900.4|2540
1654870200000|2022-06-10 14:10:00|1904.7|1901.7|1904.7|1901.7|1905.6|1902.6|1902.7|1899.7|575
1654870500000|2022-06-10 14:15:00|1904.4|1901.4|1904|1901|1905|1902|1904|1901|496
1654870800000|2022-06-10 14:20:00|1903.7|1900.7|1902.7|1899.7|1903.7|1900.7|1902.7|1899.7|298
1654871100000|2022-06-10 14:25:00|1902.4|1899.4|1901|1898|1902.7|1899.7|1901|1898|601
1654871400000|2022-06-10 14:30:00|1902|1899|1901|1898|1902|1899|1901|1898|378
1654871700000|2022-06-10 14:35:00|1900.4|1897.4|1900|1897|1901|1898|1900|1897|331
1654872000000|2022-06-10 14:40:00|1901|1898|1900|1897|1901|1898|1900|1897|418
1654872300000|2022-06-10 14:45:00|1900.7|1897.7|1902|1899|1902|1899|1900|1897|1075
1654872600000|2022-06-10 14:50:00|1903|1900|1902.7|1899.7|1903|1900|1901|1898|402
1654872900000|2022-06-10 14:55:00|1902.9|1899.9|1904.7|1901.7|1905|1902|1902.7|1899.7|523
1654873200000|2022-06-10 15:00:00|1903.7|1900.7|1903|1900|1904.4|1901.4|1902.3|1899.3|2185
1654873500000|2022-06-10 15:05:00|1902.6|1899.6|1902.3|1899.3|1903|1900|1902.3|1899.3|185
1654873800000|2022-06-10 15:10:00|1902|1899|1903.3|1900.3|1904.5|1901.5|1902|1899|2463
1654874100000|2022-06-10 15:15:00|1904.3|1901.3|1903.3|1900.3|1904.3|1901.3|1903.3|1900.3|324
1654874400000|2022-06-10 15:20:00|1903|1900|1902.3|1899.3|1903|1900|1902.3|1899.3|223
1654874700000|2022-06-10 15:25:00|1903.3|1900.3|1902.3|1899.3|1903.3|1900.3|1902|1899|1069
1654875000000|2022-06-10 15:30:00|1902.1|1899.1|1901.3|1898.3|1902.3|1899.3|1901.3|1898.3|473
1654875300000|2022-06-10 15:35:00|1901|1898|1902.3|1899.3|1902.3|1899.3|1900.3|1897.3|286
1654875600000|2022-06-10 15:40:00|1902.6|1899.6|1902.3|1899.3|1903|1900|1902|1899|247
1654875900000|2022-06-10 15:45:00|1902.1|1899.1|1903.7|1900.7|1904|1901|1902.1|1899.1|699
1654876200000|2022-06-10 15:50:00|1904|1901|1904|1901|1904|1901|1904|1901|785
1654876500000|2022-06-10 15:55:00|1903.7|1900.7|1904.4|1901.4|1904.7|1901.7|1903.7|1900.7|562
1654876800000|2022-06-10 16:00:00|1904|1901|1902|1899|1904.4|1901.4|1902|1899|633
1654877100000|2022-06-10 16:05:00|1901.8|1898.8|1904|1901|1904|1901|1901|1898|582
1654877400000|2022-06-10 16:10:00|1903.9|1900.9|1903|1900|1904|1901|1901.3|1898.3|1020
1654877700000|2022-06-10 16:15:00|1903.3|1900.3|1903.3|1900.3|1904|1901|1902.6|1899.6|339
1654878000000|2022-06-10 16:20:00|1904|1901|1907.3|1904.3|1908|1905|1903.3|1900.3|806
1654878300000|2022-06-10 16:25:00|1907.1|1904.1|1905.3|1902.3|1907.3|1904.3|1905.3|1902.3|846
1654878600000|2022-06-10 16:30:00|1906.3|1903.3|1902.9|1899.9|1906.3|1903.3|1902|1899|430
1654878900000|2022-06-10 16:35:00|1902.8|1899.8|1902|1899|1903|1900|1902|1899|654
1654879200000|2022-06-10 16:40:00|1901.9|1898.9|1901.8|1898.8|1902.7|1899.7|1901|1898|784
1654879500000|2022-06-10 16:45:00|1901.9|1898.9|1902|1899|1902|1899|1901|1898|954
1654879800000|2022-06-10 16:50:00|1903|1900|1904|1901|1904.4|1901.4|1901|1898|4309
1654880100000|2022-06-10 16:55:00|1903.8|1900.8|1901|1898|1904|1901|1900|1897|3234
1655105400000|2022-06-13 07:30:00|1895.8|1892.8|1887.8|1884.8|1895.8|1892.8|1887.8|1884.8|1858
1655105700000|2022-06-13 07:35:00|1887.7|1884.7|1888.2|1885.2|1888.2|1885.2|1886.8|1883.8|1147
1655106000000|2022-06-13 07:40:00|1887.8|1884.8|1889.8|1886.8|1890.8|1887.8|1887.8|1884.8|192
1655106300000|2022-06-13 07:45:00|1890.7|1887.7|1887.8|1884.8|1890.8|1887.8|1887.6|1884.6|260
1655106600000|2022-06-13 07:50:00|1887.6|1884.6|1887.2|1884.2|1887.6|1884.6|1887.2|1884.2|27
1655106900000|2022-06-13 07:55:00|1887.6|1884.6|1887.8|1884.8|1888.2|1885.2|1886.8|1883.8|479
1655107200000|2022-06-13 08:00:00|1887.6|1884.6|1886.2|1883.2|1887.8|1884.8|1886.2|1883.2|163
1655107500000|2022-06-13 08:05:00|1885.8|1882.8|1883.6|1880.6|1886.6|1883.6|1882.6|1879.6|261
1655107800000|2022-06-13 08:10:00|1883.8|1880.8|1884.6|1881.6|1884.8|1881.8|1883.6|1880.6|174
1655108100000|2022-06-13 08:15:00|1884.8|1881.8|1884.6|1881.6|1884.8|1881.8|1884.2|1881.2|118
1655108400000|2022-06-13 08:20:00|1885.2|1882.2|1884.6|1881.6|1885.8|1882.8|1883.6|1880.6|137
1655108700000|2022-06-13 08:25:00|1883.7|1880.7|1883.8|1880.8|1884.6|1881.6|1883.6|1880.6|53
1655109000000|2022-06-13 08:30:00|1884.8|1881.8|1883.7|1880.7|1884.8|1881.8|1883.7|1880.7|51
1655109300000|2022-06-13 08:35:00|1883.6|1880.6|1882.6|1879.6|1883.6|1880.6|1882.6|1879.6|118
1655109600000|2022-06-13 08:40:00|1883.6|1880.6|1883.8|1880.8|1883.8|1880.8|1882.7|1879.7|327
1655109900000|2022-06-13 08:45:00|1884.1|1881.1|1884.8|1881.8|1884.8|1881.8|1884.1|1881.1|138
1655110200000|2022-06-13 08:50:00|1885.8|1882.8|1886.8|1883.8|1886.8|1883.8|1885.8|1882.8|68
1655110500000|2022-06-13 08:55:00|1887.1|1884.1|1887.8|1884.8|1887.8|1884.8|1887.1|1884.1|46
1655110800000|2022-06-13 09:00:00|1887.7|1884.7|1885.2|1882.2|1887.8|1884.8|1885.2|1882.2|143
1655111100000|2022-06-13 09:05:00|1884.8|1881.8|1884.8|1881.8|1885.8|1882.8|1883.8|1880.8|223
1655111400000|2022-06-13 09:10:00|1885.8|1882.8|1884.8|1881.8|1885.8|1882.8|1884.8|1881.8|15
1655111700000|2022-06-13 09:15:00|1884.6|1881.6|1883.8|1880.8|1884.6|1881.6|1883.8|1880.8|51
1655112000000|2022-06-13 09:20:00|1884.1|1881.1|1885.8|1882.8|1885.8|1882.8|1884.1|1881.1|70
1655112300000|2022-06-13 09:25:00|1885.2|1882.2|1884.8|1881.8|1885.8|1882.8|1884.8|1881.8|55
1655112600000|2022-06-13 09:30:00|1884.6|1881.6|1879.8|1876.8|1884.6|1881.6|1879.8|1876.8|591
1655112900000|2022-06-13 09:35:00|1880.1|1877.1|1879.9|1876.9|1880.8|1877.8|1879.6|1876.6|315
1655113200000|2022-06-13 09:40:00|1880.6|1877.6|1880.9|1877.9|1880.9|1877.9|1880.6|1877.6|50
1655113500000|2022-06-13 09:45:00|1880.7|1877.7|1880.6|1877.6|1880.9|1877.9|1880.6|1877.6|38
1655113800000|2022-06-13 09:50:00|1880.9|1877.9|1880.9|1877.9|1880.9|1877.9|1880.9|1877.9|95
1655114100000|2022-06-13 09:55:00|1880.7|1877.7|1881.6|1878.6|1881.9|1878.9|1880.6|1877.6|150
1655114400000|2022-06-13 10:00:00|1881.2|1878.2|1879.6|1876.6|1881.9|1878.9|1879.6|1876.6|517
1655114700000|2022-06-13 10:05:00|1879.9|1876.9|1880.2|1877.2|1880.2|1877.2|1879.9|1876.9|112
1655115000000|2022-06-13 10:10:00|1880.6|1877.6|1880.6|1877.6|1880.6|1877.6|1880.2|1877.2|252
1655115300000|2022-06-13 10:15:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|254
1655115600000|2022-06-13 10:20:00|1880.6|1877.6|1879.9|1876.9|1880.6|1877.6|1879.6|1876.6|242
1655115900000|2022-06-13 10:25:00|1880.6|1877.6|1879.6|1876.6|1880.6|1877.6|1879.6|1876.6|132
1655116200000|2022-06-13 10:30:00|1880.3|1877.3|1879.6|1876.6|1880.6|1877.6|1879.6|1876.6|150
1655116500000|2022-06-13 10:35:00|1878.6|1875.6|1878.9|1875.9|1879.6|1876.6|1878.6|1875.6|96
1655116800000|2022-06-13 10:40:00|1879.1|1876.1|1880.3|1877.3|1880.3|1877.3|1878.9|1875.9|326
1655117100000|2022-06-13 10:45:00|1879.9|1876.9|1880.3|1877.3|1880.9|1877.9|1879.9|1876.9|251
1655117400000|2022-06-13 10:50:00|1880.8|1877.8|1880.9|1877.9|1880.9|1877.9|1880.8|1877.8|142
1655117700000|2022-06-13 10:55:00|1881.6|1878.6|1881.9|1878.9|1882.3|1879.3|1881.3|1878.3|165
1655118000000|2022-06-13 11:00:00|1882.3|1879.3|1881.9|1878.9|1882.9|1879.9|1881.9|1878.9|168
1655118300000|2022-06-13 11:05:00|1882.7|1879.7|1880.9|1877.9|1882.8|1879.8|1880.9|1877.9|68
1655118600000|2022-06-13 11:10:00|1880.7|1877.7|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|177
1655118900000|2022-06-13 11:15:00|1880.3|1877.3|1880.9|1877.9|1881.7|1878.7|1880.3|1877.3|120
1655119200000|2022-06-13 11:20:00|1881.7|1878.7|1880.9|1877.9|1881.7|1878.7|1880.9|1877.9|205
1655119500000|2022-06-13 11:25:00|1881.9|1878.9|1882.9|1879.9|1882.9|1879.9|1881.9|1878.9|453
1655119800000|2022-06-13 11:30:00|1882.7|1879.7|1883.7|1880.7|1883.9|1880.9|1881.9|1878.9|140
1655120100000|2022-06-13 11:35:00|1883.9|1880.9|1880.9|1877.9|1883.9|1880.9|1880.7|1877.7|207
1655120400000|2022-06-13 11:40:00|1881.3|1878.3|1880.7|1877.7|1881.7|1878.7|1880.7|1877.7|146
1655120700000|2022-06-13 11:45:00|1880.3|1877.3|1880.8|1877.8|1880.8|1877.8|1880.3|1877.3|85
1655121000000|2022-06-13 11:50:00|1880.7|1877.7|1879.7|1876.7|1880.9|1877.9|1878.7|1875.7|410
1655121300000|2022-06-13 11:55:00|1881.9|1878.9|1881.9|1878.9|1883.9|1880.9|1881.9|1878.9|375
1655121600000|2022-06-13 12:00:00|1882.3|1879.3|1881.9|1878.9|1883.9|1880.9|1880.9|1877.9|1042
1655121900000|2022-06-13 12:05:00|1882.1|1879.1|1885.1|1882.1|1887.1|1884.1|1881.5|1878.5|945
1655122200000|2022-06-13 12:10:00|1884.1|1881.1|1881.3|1878.3|1884.1|1881.1|1880.1|1877.1|1308
1655122500000|2022-06-13 12:15:00|1880.3|1877.3|1880.3|1877.3|1881.3|1878.3|1880.3|1877.3|262
1655122800000|2022-06-13 12:20:00|1880.5|1877.5|1884.3|1881.3|1885.3|1882.3|1880.5|1877.5|1301
1655123100000|2022-06-13 12:25:00|1885.3|1882.3|1885.5|1882.5|1885.9|1882.9|1884.5|1881.5|1502
1655123400000|2022-06-13 12:30:00|1885|1882|1887.5|1884.5|1889.5|1886.5|1884.5|1881.5|985
1655123700000|2022-06-13 12:35:00|1888.5|1885.5|1885.5|1882.5|1888.5|1885.5|1885.5|1882.5|764
1655124000000|2022-06-13 12:40:00|||||||||247
1655124300000|2022-06-13 12:45:00|1885.3|1882.3|1883.5|1880.5|1886.5|1883.5|1883.5|1880.5|991
1655124600000|2022-06-13 12:50:00|1884.5|1881.5|1888.1|1885.1|1888.8|1885.8|1883.5|1880.5|848
1655124900000|2022-06-13 12:55:00|1888.8|1885.8|1888.8|1885.8|1889.8|1886.8|1888.5|1885.5|251
1655125200000|2022-06-13 13:00:00|1887.8|1884.8|1886.8|1883.8|1887.8|1884.8|1886.5|1883.5|364
1655125500000|2022-06-13 13:05:00|1886.7|1883.7|1886.5|1883.5|1889|1886|1886.5|1883.5|1851
1655125800000|2022-06-13 13:10:00|||||||||137
1655126100000|2022-06-13 13:15:00|1885.9|1882.9|1886.5|1883.5|1886.5|1883.5|1884.5|1881.5|221
1655126400000|2022-06-13 13:20:00|1886.8|1883.8|1885.5|1882.5|1890.2|1887.2|1885.5|1882.5|592
1655126700000|2022-06-13 13:25:00|1885.9|1882.9|1884.5|1881.5|1885.9|1882.9|1884.5|1881.5|203
1655127000000|2022-06-13 13:30:00|1884.3|1881.3|1887.8|1884.8|1889.8|1886.8|1884.3|1881.3|934
1655127300000|2022-06-13 13:35:00|1888|1885|1884|1881|1888|1885|1883|1880|505
1655127600000|2022-06-13 13:40:00|1883.4|1880.4|1882|1879|1883.4|1880.4|1881.8|1878.8|793
1655127900000|2022-06-13 13:45:00|1881.8|1878.8|1880.2|1877.2|1881.8|1878.8|1880|1877|2183
1655128200000|2022-06-13 13:50:00|1880.1|1877.1|1883.2|1880.2|1884|1881|1880|1877|1745
1655128500000|2022-06-13 13:55:00|1884.2|1881.2|1890.8|1887.8|1891.3|1888.3|1884.2|1881.2|1354
1655128800000|2022-06-13 14:00:00|1891.2|1888.2|1887.2|1884.2|1891.3|1888.3|1887.2|1884.2|2302
1655129100000|2022-06-13 14:05:00|1887|1884|1884.6|1881.6|1887.1|1884.1|1884.6|1881.6|1298
1655129400000|2022-06-13 14:10:00|1885|1882|1883|1880|1885.2|1882.2|1883|1880|531
1655129700000|2022-06-13 14:15:00|1882.8|1879.8|1878.8|1875.8|1882.8|1879.8|1878.8|1875.8|616
1655130000000|2022-06-13 14:20:00|1879|1876|1880|1877|1881|1878|1878.8|1875.8|598
1655130300000|2022-06-13 14:25:00|1881|1878|1879|1876|1882.2|1879.2|1879|1876|615
1655130600000|2022-06-13 14:30:00|1880|1877|1877.9|1874.9|1880|1877|1877|1874|739
1655130900000|2022-06-13 14:35:00|1877.8|1874.8|1877|1874|1878|1875|1876.4|1873.4|681
1655131200000|2022-06-13 14:40:00|1876.8|1873.8|1875.8|1872.8|1877|1874|1875.8|1872.8|2591
1655131500000|2022-06-13 14:45:00|1875.6|1872.6|1875.8|1872.8|1876.8|1873.8|1875.6|1872.6|1090
1655131800000|2022-06-13 14:50:00|1875.7|1872.7|1875.8|1872.8|1875.8|1872.8|1874.8|1871.8|425
1655132100000|2022-06-13 14:55:00|1875.9|1872.9|1876.6|1873.6|1876.8|1873.8|1875.8|1872.8|389
1655132400000|2022-06-13 15:00:00|1876.7|1873.7|1876.8|1873.8|1878.8|1875.8|1875.8|1872.8|548
1655132700000|2022-06-13 15:05:00|1877.8|1874.8|1878.8|1875.8|1878.8|1875.8|1877.8|1874.8|842
1655133000000|2022-06-13 15:10:00|1877.8|1874.8|1879.8|1876.8|1879.8|1876.8|1877.8|1874.8|1224
1655133300000|2022-06-13 15:15:00|1880|1877|1884|1881|1884|1881|1879.8|1876.8|820
1655133600000|2022-06-13 15:20:00|1883.6|1880.6|1885|1882|1886.2|1883.2|1883.2|1880.2|615
1655133900000|2022-06-13 15:25:00|1885.2|1882.2|1884.2|1881.2|1886.6|1883.6|1884|1881|793
1655134200000|2022-06-13 15:30:00|1884.6|1881.6|1881.6|1878.6|1884.6|1881.6|1881.2|1878.2|458
1655134500000|2022-06-13 15:35:00|1881.2|1878.2|1880|1877|1882.2|1879.2|1880|1877|471
1655134800000|2022-06-13 15:40:00|1879.6|1876.6|1880.6|1877.6|1881.2|1878.2|1879.2|1876.2|365
1655135100000|2022-06-13 15:45:00|1881|1878|1884.2|1881.2|1884.2|1881.2|1880.2|1877.2|734
1655135400000|2022-06-13 15:50:00|1884.1|1881.1|1879.2|1876.2|1885|1882|1879|1876|1202
1655135700000|2022-06-13 15:55:00|1879.1|1876.1|1879.2|1876.2|1880.2|1877.2|1879|1876|804
1655136000000|2022-06-13 16:00:00|1880|1877|1881.2|1878.2|1882.4|1879.4|1879|1876|3382
1655136300000|2022-06-13 16:05:00|1881.4|1878.4|1881.4|1878.4|1883.4|1880.4|1881.2|1878.2|915
1655136600000|2022-06-13 16:10:00|1882.2|1879.2|1882.2|1879.2|1882.4|1879.4|1881.4|1878.4|648
1655136900000|2022-06-13 16:15:00|1881.8|1878.8|1878.4|1875.4|1882.4|1879.4|1878.4|1875.4|510
1655137200000|2022-06-13 16:20:00|1878.3|1875.3|1880.2|1877.2|1880.8|1877.8|1878.3|1875.3|785
1655137500000|2022-06-13 16:25:00|1881.2|1878.2|1879.4|1876.4|1882.4|1879.4|1879.4|1876.4|468
1655137800000|2022-06-13 16:30:00|1879.8|1876.8|1883.2|1880.2|1883.4|1880.4|1879.8|1876.8|501
1655138100000|2022-06-13 16:35:00|1882.8|1879.8|1883.2|1880.2|1884.2|1881.2|1882.2|1879.2|355
1655138400000|2022-06-13 16:40:00|1883.3|1880.3|1882|1879|1884.4|1881.4|1881|1878|1349
1655138700000|2022-06-13 16:45:00|1882.2|1879.2|1884.4|1881.4|1884.4|1881.4|1882.2|1879.2|1366
1655139000000|2022-06-13 16:50:00|1884.2|1881.2|1885.8|1882.8|1885.8|1882.8|1882|1879|7299
1655139300000|2022-06-13 16:55:00|1885.9|1882.9|1885.9|1882.9|1886.6|1883.6|1884|1881|2130
1655139600000|2022-06-13 17:00:00|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|0
1655191800000|2022-06-14 07:30:00|1881.4|1878.4|1878.3|1875.3|1881.6|1878.6|1875.1|1872.1|532
1655192100000|2022-06-14 07:35:00|1878.2|1875.2|1877.3|1874.3|1878.2|1875.2|1877.2|1874.2|103
1655192400000|2022-06-14 07:40:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1875.4|1872.4|96
1655192700000|2022-06-14 07:45:00|1876.4|1873.4|1876.4|1873.4|1876.4|1873.4|1875.4|1872.4|158
1655193000000|2022-06-14 07:50:00|1876.8|1873.8|1877.4|1874.4|1877.4|1874.4|1876.4|1873.4|48
1655193300000|2022-06-14 07:55:00|||||||||25
1655193600000|2022-06-14 08:00:00|1877.3|1874.3|1877.4|1874.4|1877.8|1874.8|1876.9|1873.9|40
1655193900000|2022-06-14 08:05:00|1878.4|1875.4|1878.4|1875.4|1878.4|1875.4|1878.4|1875.4|35
1655194200000|2022-06-14 08:10:00|1878.2|1875.2|1881|1878|1881|1878|1877.4|1874.4|224
1655194500000|2022-06-14 08:15:00|1880.4|1877.4|1881.4|1878.4|1881.4|1878.4|1880.4|1877.4|166
1655194800000|2022-06-14 08:20:00|1880.4|1877.4|1882.4|1879.4|1883|1880|1880.4|1877.4|168
1655195100000|2022-06-14 08:25:00|1882|1879|1882.6|1879.6|1882.6|1879.6|1881.6|1878.6|60
1655195400000|2022-06-14 08:30:00|1882.8|1879.8|1882.6|1879.6|1883.6|1880.6|1882.4|1879.4|314
1655195700000|2022-06-14 08:35:00|1882.4|1879.4|1882.6|1879.6|1882.6|1879.6|1882|1879|14
1655196000000|2022-06-14 08:40:00|1883|1880|1883.4|1880.4|1884.6|1881.6|1882.6|1879.6|279
1655196300000|2022-06-14 08:45:00|1883.6|1880.6|1884.6|1881.6|1885|1882|1883.6|1880.6|84
1655196600000|2022-06-14 08:50:00|1885.4|1882.4|1884.6|1881.6|1885.6|1882.6|1884.6|1881.6|148
1655196900000|2022-06-14 08:55:00|1885|1882|1883.4|1880.4|1886|1883|1883.4|1880.4|59
1655197200000|2022-06-14 09:00:00|1882.6|1879.6|1879.4|1876.4|1882.6|1879.6|1879.4|1876.4|39
1655197500000|2022-06-14 09:05:00|1878.6|1875.6|1878.4|1875.4|1878.6|1875.6|1878.4|1875.4|29
1655197800000|2022-06-14 09:10:00|1878.5|1875.5|1878.6|1875.6|1878.6|1875.6|1877.6|1874.6|131
1655198100000|2022-06-14 09:15:00|1877.6|1874.6|1877.6|1874.6|1877.6|1874.6|1877.4|1874.4|104
1655198400000|2022-06-14 09:20:00|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|32
1655198700000|2022-06-14 09:25:00|1878.5|1875.5|1878.6|1875.6|1878.6|1875.6|1878|1875|33
1655199000000|2022-06-14 09:30:00|||||||||21
1655199300000|2022-06-14 09:35:00|1878.8|1875.8|1881.8|1878.8|1881.8|1878.8|1878.8|1875.8|180
1655199600000|2022-06-14 09:40:00|1880.8|1877.8|1881.8|1878.8|1881.8|1878.8|1880.8|1877.8|10
1655199900000|2022-06-14 09:45:00|1881.7|1878.7|1881.8|1878.8|1881.8|1878.8|1881.7|1878.7|13
1655200200000|2022-06-14 09:50:00|1882.6|1879.6|1880.6|1877.6|1882.8|1879.8|1880.6|1877.6|460
1655200500000|2022-06-14 09:55:00|1879.6|1876.6|1878.6|1875.6|1880.4|1877.4|1878.6|1875.6|12
1655200800000|2022-06-14 10:00:00|1878.5|1875.5|1878.6|1875.6|1878.6|1875.6|1877.4|1874.4|67
1655201100000|2022-06-14 10:05:00|1879.4|1876.4|1880.8|1877.8|1881.8|1878.8|1879.4|1876.4|501
1655201400000|2022-06-14 10:10:00|1880.6|1877.6|1878.6|1875.6|1880.6|1877.6|1877.6|1874.6|819
1655201700000|2022-06-14 10:15:00|1878.4|1875.4|1878.5|1875.5|1878.6|1875.6|1877.6|1874.6|39
1655202000000|2022-06-14 10:20:00|1878.4|1875.4|1880.6|1877.6|1880.6|1877.6|1877.6|1874.6|782
1655202300000|2022-06-14 10:25:00|1880.2|1877.2|1879.8|1876.8|1880.2|1877.2|1879.6|1876.6|241
1655202600000|2022-06-14 10:30:00|1879.6|1876.6|1879.6|1876.6|1880.8|1877.8|1878.8|1875.8|141
1655202900000|2022-06-14 10:35:00|1878.6|1875.6|1877.6|1874.6|1878.6|1875.6|1876.6|1873.6|74
1655203200000|2022-06-14 10:40:00|1876.6|1873.6|1878.6|1875.6|1878.6|1875.6|1876.6|1873.6|64
1655203500000|2022-06-14 10:45:00|1879.4|1876.4|1878.6|1875.6|1879.6|1876.6|1878.6|1875.6|8
1655203800000|2022-06-14 10:50:00|||||||||19
1655204100000|2022-06-14 10:55:00|1879.6|1876.6|1880.8|1877.8|1881.2|1878.2|1879.6|1876.6|189
1655204400000|2022-06-14 11:00:00|1880.6|1877.6|1881.6|1878.6|1881.6|1878.6|1880.6|1877.6|24
1655204700000|2022-06-14 11:05:00|1881.4|1878.4|1881.6|1878.6|1881.6|1878.6|1881|1878|44
1655205000000|2022-06-14 11:10:00|1881.4|1878.4|1882.4|1879.4|1882.4|1879.4|1881|1878|39
1655205300000|2022-06-14 11:15:00|1882.6|1879.6|1881.6|1878.6|1883.6|1880.6|1881.6|1878.6|88
1655205600000|2022-06-14 11:20:00|1882.4|1879.4|1883.6|1880.6|1884|1881|1882.4|1879.4|55
1655205900000|2022-06-14 11:25:00|1883.5|1880.5|1883.6|1880.6|1884|1881|1883.4|1880.4|14
1655206200000|2022-06-14 11:30:00|1884.6|1881.6|1883.6|1880.6|1884.6|1881.6|1883.6|1880.6|63
1655206500000|2022-06-14 11:35:00|1883|1880|1882.6|1879.6|1883|1880|1882.6|1879.6|72
1655206800000|2022-06-14 11:40:00|1882|1879|1882.6|1879.6|1883.6|1880.6|1881.6|1878.6|57
1655207100000|2022-06-14 11:45:00|||||||||14
1655207400000|2022-06-14 11:50:00|1882.4|1879.4|1881.6|1878.6|1882.4|1879.4|1880.6|1877.6|278
1655207700000|2022-06-14 11:55:00|1881.4|1878.4|1879.6|1876.6|1881.4|1878.4|1879.6|1876.6|50
1655208000000|2022-06-14 12:00:00|1879.4|1876.4|1881.4|1878.4|1883.4|1880.4|1879.4|1876.4|212
1655208300000|2022-06-14 12:05:00|1881|1878|1879.4|1876.4|1881.6|1878.6|1879.4|1876.4|191
1655208600000|2022-06-14 12:10:00|1879.6|1876.6|1880.4|1877.4|1880.4|1877.4|1877.6|1874.6|199
1655208900000|2022-06-14 12:15:00|1881|1878|1880.6|1877.6|1881.4|1878.4|1880.4|1877.4|117
1655209200000|2022-06-14 12:20:00|1881|1878|1879.6|1876.6|1881|1878|1879.6|1876.6|909
1655209500000|2022-06-14 12:25:00|1880.6|1877.6|1879.8|1876.8|1880.6|1877.6|1879.6|1876.6|181
1655209800000|2022-06-14 12:30:00|1880.6|1877.6|1881.8|1878.8|1881.8|1878.8|1880.6|1877.6|109
1655210100000|2022-06-14 12:35:00|1882.8|1879.8|1884.8|1881.8|1885.6|1882.6|1882.6|1879.6|572
1655210400000|2022-06-14 12:40:00|1885.6|1882.6|1885.8|1882.8|1886.6|1883.6|1885.6|1882.6|370
1655210700000|2022-06-14 12:45:00|1885.6|1882.6|1884.6|1881.6|1885.8|1882.8|1883.2|1880.2|329
1655211000000|2022-06-14 12:50:00|1884.2|1881.2|1881.6|1878.6|1884.2|1881.2|1881.6|1878.6|225
1655211300000|2022-06-14 12:55:00|1881.2|1878.2|1877.8|1874.8|1881.2|1878.2|1877.8|1874.8|214
1655211600000|2022-06-14 13:00:00|1877.7|1874.7|1877.8|1874.8|1878.6|1875.6|1876.6|1873.6|315
1655211900000|2022-06-14 13:05:00|1876.8|1873.8|1876.8|1873.8|1876.8|1873.8|1875.8|1872.8|272
1655212200000|2022-06-14 13:10:00|1876.7|1873.7|1876.8|1873.8|1877.8|1874.8|1876.6|1873.6|320
1655212500000|2022-06-14 13:15:00|1877.7|1874.7|1875.8|1872.8|1878.8|1875.8|1875.8|1872.8|458
1655212800000|2022-06-14 13:20:00|1875.4|1872.4|1873.8|1870.8|1875.4|1872.4|1873.8|1870.8|523
1655213100000|2022-06-14 13:25:00|1872.8|1869.8|1872.8|1869.8|1872.8|1869.8|1872.8|1869.8|229
1655213400000|2022-06-14 13:30:00|1872.6|1869.6|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|428
1655213700000|2022-06-14 13:35:00|1872.8|1869.8|1872.8|1869.8|1873.8|1870.8|1872.8|1869.8|265
1655214000000|2022-06-14 13:40:00|1872.6|1869.6|1872.8|1869.8|1872.8|1869.8|1870.8|1867.8|724
1655214300000|2022-06-14 13:45:00|1873.2|1870.2|1878.7|1875.7|1879.6|1876.6|1872.8|1869.8|1091
1655214600000|2022-06-14 13:50:00|1878.6|1875.6|1878.8|1875.8|1879.6|1876.6|1877.8|1874.8|147
1655214900000|2022-06-14 13:55:00|1879.6|1876.6|1880.8|1877.8|1882.6|1879.6|1878.8|1875.8|591
1655215200000|2022-06-14 14:00:00|1881.6|1878.6|1879.8|1876.8|1882.6|1879.6|1879.6|1876.6|184
1655215500000|2022-06-14 14:05:00|1880.8|1877.8|1874.6|1871.6|1880.8|1877.8|1873.8|1870.8|641
1655215800000|2022-06-14 14:10:00|1874.2|1871.2|1872.6|1869.6|1874.8|1871.8|1872.6|1869.6|532
1655216100000|2022-06-14 14:15:00|1871.6|1868.6|1870.8|1867.8|1871.6|1868.6|1870.8|1867.8|1312
1655216400000|2022-06-14 14:20:00|1870.6|1867.6|1871.8|1868.8|1872.8|1869.8|1868.8|1865.8|1307
1655216700000|2022-06-14 14:25:00|1872.6|1869.6|1875.8|1872.8|1875.8|1872.8|1871.8|1868.8|387
1655217000000|2022-06-14 14:30:00|1875.6|1872.6|1873.7|1870.7|1875.6|1872.6|1872.8|1869.8|554
1655217300000|2022-06-14 14:35:00|1873.2|1870.2|1871|1868|1873.2|1870.2|1871|1868|504
1655217600000|2022-06-14 14:40:00|1870.8|1867.8|1869|1866|1870.8|1867.8|1869|1866|207
1655217900000|2022-06-14 14:45:00|1870|1867|1870.4|1867.4|1870.8|1867.8|1869.8|1866.8|1176
1655218200000|2022-06-14 14:50:00|1870.8|1867.8|1868|1865|1870.8|1867.8|1868|1865|158
1655218500000|2022-06-14 14:55:00|1868.2|1865.2|1870.8|1867.8|1871.8|1868.8|1868.2|1865.2|385
1655218800000|2022-06-14 15:00:00|1870.4|1867.4|1871.4|1868.4|1872|1869|1870|1867|564
1655219100000|2022-06-14 15:05:00|1871|1868|1871|1868|1871.8|1868.8|1870.4|1867.4|221
1655219400000|2022-06-14 15:10:00|1873|1870|1879|1876|1879.9|1876.9|1873|1870|512
1655219700000|2022-06-14 15:15:00|1880|1877|1876|1873|1880|1877|1876|1873|300
1655220000000|2022-06-14 15:20:00|1876.2|1873.2|1876|1873|1877|1874|1875|1872|682
1655220300000|2022-06-14 15:25:00|1876.5|1873.5|1875|1872|1877.8|1874.8|1875|1872|445
1655220600000|2022-06-14 15:30:00|1875.8|1872.8|1875|1872|1876|1873|1875|1872|115
1655220900000|2022-06-14 15:35:00|1875.4|1872.4|1876|1873|1876.8|1873.8|1875.4|1872.4|188
1655221200000|2022-06-14 15:40:00|1876.4|1873.4|1877.8|1874.8|1877.8|1874.8|1876|1873|158
1655221500000|2022-06-14 15:45:00|1877|1874|1876.8|1873.8|1878|1875|1876.8|1873.8|293
1655221800000|2022-06-14 15:50:00|1876.4|1873.4|1876|1873|1878.8|1875.8|1876|1873|210
1655222100000|2022-06-14 15:55:00|1877|1874|1876|1873|1877|1874|1875|1872|287
1655222400000|2022-06-14 16:00:00|1875|1872|1874|1871|1875|1872|1874|1871|239
1655222700000|2022-06-14 16:05:00|1873.8|1870.8|1874|1871|1874|1871|1873|1870|275
1655223000000|2022-06-14 16:10:00|1873.9|1870.9|1874|1871|1875|1872|1873|1870|302
1655223300000|2022-06-14 16:15:00|1873|1870|1873.9|1870.9|1874|1871|1873|1870|223
1655223600000|2022-06-14 16:20:00|1873.8|1870.8|1874|1871|1874|1871|1873.8|1870.8|200
1655223900000|2022-06-14 16:25:00|1875|1872|1877|1874|1878|1875|1874|1871|546
1655224200000|2022-06-14 16:30:00|1876.6|1873.6|1878.2|1875.2|1878.2|1875.2|1876.2|1873.2|465
1655224500000|2022-06-14 16:35:00|1878.1|1875.1|1878.8|1875.8|1879.4|1876.4|1878|1875|432
1655224800000|2022-06-14 16:40:00|1878.9|1875.9|1878.8|1875.8|1879|1876|1877.8|1874.8|244
1655225100000|2022-06-14 16:45:00|1877.8|1874.8|1879|1876|1879|1876|1877.8|1874.8|475
1655225400000|2022-06-14 16:50:00|1879.8|1876.8|1880.4|1877.4|1880.4|1877.4|1878|1875|2744
1655225700000|2022-06-14 16:55:00|1880.8|1877.8|1891.8|1888.8|1892.4|1889.4|1880|1877|1574
1655226000000|2022-06-14 17:00:00|||||||||1
1655278200000|2022-06-15 07:30:00|1880.1|1877.1|1876.8|1873.8|1883.8|1880.8|1875.9|1872.9|519
1655278500000|2022-06-15 07:35:00|1876.3|1873.3|1876.9|1873.9|1877.9|1874.9|1874.8|1871.8|64
1655278800000|2022-06-15 07:40:00|||||||||11
1655279100000|2022-06-15 07:45:00|1877.1|1874.1|1872.9|1869.9|1877.9|1874.9|1872.9|1869.9|206
1655279400000|2022-06-15 07:50:00|1873.9|1870.9|1873.9|1870.9|1874.8|1871.8|1872.9|1869.9|14
1655279700000|2022-06-15 07:55:00|1874.9|1871.9|1873.9|1870.9|1874.9|1871.9|1873.9|1870.9|72
1655280000000|2022-06-15 08:00:00|1873.8|1870.8|1871.9|1868.9|1873.8|1870.8|1871.9|1868.9|82
1655280300000|2022-06-15 08:05:00|1872.9|1869.9|1873.9|1870.9|1873.9|1870.9|1872.9|1869.9|41
1655280600000|2022-06-15 08:10:00|||||||||3
1655280900000|2022-06-15 08:15:00|1873.8|1870.8|1874.1|1871.1|1875|1872|1871.9|1868.9|832
1655281200000|2022-06-15 08:20:00|1873.1|1870.1|1874.1|1871.1|1874.1|1871.1|1872.3|1869.3|230
1655281500000|2022-06-15 08:25:00|1874.2|1871.2|1875.3|1872.3|1876.1|1873.1|1874.2|1871.2|89
1655281800000|2022-06-15 08:30:00|1875.2|1872.2|1874.2|1871.2|1875.3|1872.3|1874.1|1871.1|44
1655282100000|2022-06-15 08:35:00|1874.3|1871.3|1874.1|1871.1|1876.3|1873.3|1874.1|1871.1|267
1655282400000|2022-06-15 08:40:00|1873.2|1870.2|1872.1|1869.1|1874.1|1871.1|1872.1|1869.1|79
1655282700000|2022-06-15 08:45:00|1873.1|1870.1|1874.7|1871.7|1876.1|1873.1|1873.1|1870.1|68
1655283000000|2022-06-15 08:50:00|1874.3|1871.3|1874.3|1871.3|1875.7|1872.7|1873.1|1870.1|100
1655283300000|2022-06-15 08:55:00|1874.1|1871.1|1874.2|1871.2|1874.3|1871.3|1874.1|1871.1|34
1655283600000|2022-06-15 09:00:00|1874.3|1871.3|1869.1|1866.1|1875.1|1872.1|1869.1|1866.1|527
1655283900000|2022-06-15 09:05:00|1870|1867|1868.1|1865.1|1870|1867|1868.1|1865.1|20
1655284200000|2022-06-15 09:10:00|1869.1|1866.1|1870.1|1867.1|1870.1|1867.1|1869.1|1866.1|108
1655284500000|2022-06-15 09:15:00|1868.3|1865.3|1869.3|1866.3|1869.3|1866.3|1868.3|1865.3|101
1655284800000|2022-06-15 09:20:00|1870.3|1867.3|1869.3|1866.3|1870.3|1867.3|1869.3|1866.3|53
1655285100000|2022-06-15 09:25:00|1870.1|1867.1|1871|1868|1871.1|1868.1|1870.1|1867.1|81
1655285400000|2022-06-15 09:30:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1869.1|1866.1|120
1655285700000|2022-06-15 09:35:00|1871|1868|1870.1|1867.1|1871|1868|1869.1|1866.1|60
1655286000000|2022-06-15 09:40:00|1870|1867|1869.1|1866.1|1870|1867|1869.1|1866.1|14
1655286300000|2022-06-15 09:45:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|90
1655286600000|2022-06-15 09:50:00|1871.1|1868.1|1871.1|1868.1|1871.1|1868.1|1871.1|1868.1|119
1655286900000|2022-06-15 09:55:00|1870.6|1867.6|1870.1|1867.1|1870.6|1867.6|1870.1|1867.1|75
1655287200000|2022-06-15 10:00:00|1869.1|1866.1|1871.1|1868.1|1873|1870|1869.1|1866.1|282
1655287500000|2022-06-15 10:05:00|1870.1|1867.1|1869.1|1866.1|1870.1|1867.1|1869.1|1866.1|94
1655287800000|2022-06-15 10:10:00|1868.1|1865.1|1867.3|1864.3|1868.3|1865.3|1867.3|1864.3|332
1655288100000|2022-06-15 10:15:00|1866.3|1863.3|1866.3|1863.3|1866.3|1863.3|1865.3|1862.3|263
1655288400000|2022-06-15 10:20:00|1867.3|1864.3|1866.3|1863.3|1867.3|1864.3|1866.3|1863.3|98
1655288700000|2022-06-15 10:25:00|1867.1|1864.1|1869.3|1866.3|1870.1|1867.1|1867.1|1864.1|158
1655289000000|2022-06-15 10:30:00|||||||||59
1655289300000|2022-06-15 10:35:00|1870.3|1867.3|1870.3|1867.3|1870.3|1867.3|1870.3|1867.3|8
1655289600000|2022-06-15 10:40:00|1871.1|1868.1|1872.2|1869.2|1873.1|1870.1|1871.1|1868.1|72
1655289900000|2022-06-15 10:45:00|1872.3|1869.3|1871.3|1868.3|1872.3|1869.3|1871.3|1868.3|184
1655290200000|2022-06-15 10:50:00|1872.1|1869.1|1872.3|1869.3|1872.3|1869.3|1871.3|1868.3|712
1655290500000|2022-06-15 10:55:00|1871.5|1868.5|1871.3|1868.3|1872.3|1869.3|1870.3|1867.3|272
1655290800000|2022-06-15 11:00:00|1872.3|1869.3|1872.3|1869.3|1872.3|1869.3|1872.3|1869.3|63
1655291100000|2022-06-15 11:05:00|1873.2|1870.2|1873.3|1870.3|1874.3|1871.3|1872.3|1869.3|59
1655291400000|2022-06-15 11:10:00|1873.4|1870.4|1875.3|1872.3|1876.3|1873.3|1873.3|1870.3|163
1655291700000|2022-06-15 11:15:00|1875.5|1872.5|1874.3|1871.3|1875.5|1872.5|1874.3|1871.3|39
1655292000000|2022-06-15 11:20:00|||||||||17
1655292300000|2022-06-15 11:25:00|||||||||22
1655292600000|2022-06-15 11:30:00|1874.5|1871.5|1874.3|1871.3|1875.3|1872.3|1874.3|1871.3|119
1655292900000|2022-06-15 11:35:00|1873.3|1870.3|1873.3|1870.3|1873.3|1870.3|1872.3|1869.3|45
1655293200000|2022-06-15 11:40:00|1873.2|1870.2|1872.3|1869.3|1873.3|1870.3|1872.3|1869.3|55
1655293500000|2022-06-15 11:45:00|1873.3|1870.3|1874.3|1871.3|1874.3|1871.3|1873.3|1870.3|162
1655293800000|2022-06-15 11:50:00|1873.8|1870.8|1875.2|1872.2|1876.2|1873.2|1873.8|1870.8|42
1655294100000|2022-06-15 11:55:00|1875.3|1872.3|1873.3|1870.3|1877.3|1874.3|1873.3|1870.3|176
1655294400000|2022-06-15 12:00:00|1872.3|1869.3|1874.3|1871.3|1874.3|1871.3|1871.3|1868.3|248
1655294700000|2022-06-15 12:05:00|1873.4|1870.4|1872.3|1869.3|1875.3|1872.3|1872.3|1869.3|764
1655295000000|2022-06-15 12:10:00|1871.5|1868.5|1867.5|1864.5|1871.5|1868.5|1867.5|1864.5|506
1655295300000|2022-06-15 12:15:00|1868.3|1865.3|1869.5|1866.5|1870.5|1867.5|1867.5|1864.5|213
1655295600000|2022-06-15 12:20:00|1868.5|1865.5|1867.5|1864.5|1868.5|1865.5|1866.5|1863.5|257
1655295900000|2022-06-15 12:25:00|1868.5|1865.5|1866.5|1863.5|1868.5|1865.5|1866.5|1863.5|109
1655296200000|2022-06-15 12:30:00|1865.5|1862.5|1867.5|1864.5|1868.5|1865.5|1865.5|1862.5|117
1655296500000|2022-06-15 12:35:00|1866.7|1863.7|1866.5|1863.5|1866.7|1863.7|1866.4|1863.4|303
1655296800000|2022-06-15 12:40:00|1866.7|1863.7|1866.5|1863.5|1867.5|1864.5|1865.5|1862.5|81
1655297100000|2022-06-15 12:45:00|1867.4|1864.4|1867.5|1864.5|1868.3|1865.3|1867.4|1864.4|48
1655297400000|2022-06-15 12:50:00|1866.5|1863.5|1867.3|1864.3|1867.3|1864.3|1865.5|1862.5|296
1655297700000|2022-06-15 12:55:00|1867.4|1864.4|1865.3|1862.3|1867.4|1864.4|1864.5|1861.5|476
1655298000000|2022-06-15 13:00:00|1864.5|1861.5|1863.5|1860.5|1864.5|1861.5|1863.5|1860.5|350
1655298300000|2022-06-15 13:05:00|1863.4|1860.4|1861.3|1858.3|1863.4|1860.4|1860.5|1857.5|1952
1655298600000|2022-06-15 13:10:00|1862.3|1859.3|1862.5|1859.5|1863.3|1860.3|1862.3|1859.3|376
1655298900000|2022-06-15 13:15:00|1863.4|1860.4|1864.5|1861.5|1865.5|1862.5|1862.5|1859.5|434
1655299200000|2022-06-15 13:20:00|1864.4|1861.4|1862.5|1859.5|1864.4|1861.4|1862.5|1859.5|149
1655299500000|2022-06-15 13:25:00|1862.9|1859.9|1863.5|1860.5|1864.5|1861.5|1862.5|1859.5|220
1655299800000|2022-06-15 13:30:00|1863.4|1860.4|1862.5|1859.5|1864.4|1861.4|1861.5|1858.5|148
1655300100000|2022-06-15 13:35:00|1861.5|1858.5|1861.4|1858.4|1861.5|1858.5|1860.5|1857.5|180
1655300400000|2022-06-15 13:40:00|1860.5|1857.5|1861.5|1858.5|1861.5|1858.5|1860.5|1857.5|171
1655300700000|2022-06-15 13:45:00|1862.4|1859.4|1861.5|1858.5|1862.5|1859.5|1861.5|1858.5|283
1655301000000|2022-06-15 13:50:00|1861.4|1858.4|1860.5|1857.5|1861.5|1858.5|1860.5|1857.5|181
1655301300000|2022-06-15 13:55:00|1859.5|1856.5|1859.5|1856.5|1860.5|1857.5|1859.5|1856.5|325
1655301600000|2022-06-15 14:00:00|1858.5|1855.5|1858.4|1855.4|1858.5|1855.5|1857.5|1854.5|875
1655301900000|2022-06-15 14:05:00|1857.5|1854.5|1857.7|1854.7|1858.5|1855.5|1856.5|1853.5|566
1655302200000|2022-06-15 14:10:00|1858.5|1855.5|1862.6|1859.6|1862.7|1859.7|1858.5|1855.5|575
1655302500000|2022-06-15 14:15:00|1862.5|1859.5|1866.7|1863.7|1866.7|1863.7|1861.7|1858.7|513
1655302800000|2022-06-15 14:20:00|1865.7|1862.7|1864.7|1861.7|1866.7|1863.7|1862.7|1859.7|535
1655303100000|2022-06-15 14:25:00|1865.5|1862.5|1862.5|1859.5|1865.7|1862.7|1862.5|1859.5|419
1655303400000|2022-06-15 14:30:00|1862.4|1859.4|1861.2|1858.2|1863.4|1860.4|1860.4|1857.4|2287
1655303700000|2022-06-15 14:35:00|1860.2|1857.2|1860.2|1857.2|1860.2|1857.2|1857.4|1854.4|610
1655304000000|2022-06-15 14:40:00|1860|1857|1860.2|1857.2|1861.2|1858.2|1860|1857|194
1655304300000|2022-06-15 14:45:00|1860.4|1857.4|1862.2|1859.2|1863.2|1860.2|1860.4|1857.4|123
1655304600000|2022-06-15 14:50:00|1863|1860|1863|1860|1863.1|1860.1|1862|1859|993
1655304900000|2022-06-15 14:55:00|1864|1861|1861|1858|1864|1861|1860|1857|308
1655305200000|2022-06-15 15:00:00|1860.2|1857.2|1861|1858|1861.2|1858.2|1860|1857|206
1655305500000|2022-06-15 15:05:00|1860.1|1857.1|1861|1858|1862.2|1859.2|1860.1|1857.1|120
1655305800000|2022-06-15 15:10:00|1861.2|1858.2|1864.2|1861.2|1865.2|1862.2|1861.2|1858.2|176
1655306100000|2022-06-15 15:15:00|1864.1|1861.1|1863.2|1860.2|1865.2|1862.2|1862.2|1859.2|256
1655306400000|2022-06-15 15:20:00|1864|1861|1859.2|1856.2|1864|1861|1859.2|1856.2|258
1655306700000|2022-06-15 15:25:00|1859.1|1856.1|1859|1856|1860|1857|1858.2|1855.2|89
1655307000000|2022-06-15 15:30:00|1858.2|1855.2|1858.2|1855.2|1858.2|1855.2|1857.2|1854.2|150
1655307300000|2022-06-15 15:35:00|1858.1|1855.1|1859.2|1856.2|1859.6|1856.6|1858|1855|362
1655307600000|2022-06-15 15:40:00|1860.2|1857.2|1861|1858|1862.2|1859.2|1860.2|1857.2|363
1655307900000|2022-06-15 15:45:00|1860.2|1857.2|1860.2|1857.2|1861.2|1858.2|1860.1|1857.1|282
1655308200000|2022-06-15 15:50:00|1859.2|1856.2|1857|1854|1859.2|1856.2|1856.2|1853.2|984
1655308500000|2022-06-15 15:55:00|1857.2|1854.2|1856|1853|1857.2|1854.2|1855.2|1852.2|889
1655308800000|2022-06-15 16:00:00|1855.6|1852.6|1855.2|1852.2|1856|1853|1855|1852|393
1655309100000|2022-06-15 16:05:00|1855|1852|1854.2|1851.2|1855|1852|1853.2|1850.2|532
1655309400000|2022-06-15 16:10:00|1854.1|1851.1|1853.2|1850.2|1854.2|1851.2|1853.2|1850.2|319
1655309700000|2022-06-15 16:15:00|1853.6|1850.6|1854|1851|1855.2|1852.2|1853.2|1850.2|691
1655310000000|2022-06-15 16:20:00|1853.2|1850.2|1853.2|1850.2|1853.2|1850.2|1853.2|1850.2|84
1655310300000|2022-06-15 16:25:00|1854|1851|1853|1850|1854|1851|1852|1849|990
1655310600000|2022-06-15 16:30:00|1853.1|1850.1|1854|1851|1855|1852|1853.1|1850.1|156
1655310900000|2022-06-15 16:35:00|1854.1|1851.1|1855.2|1852.2|1857.2|1854.2|1854|1851|361
1655311200000|2022-06-15 16:40:00|1854.2|1851.2|1854.2|1851.2|1856.2|1853.2|1854|1851|647
1655311500000|2022-06-15 16:45:00|1855|1852|1854.2|1851.2|1855|1852|1854|1851|598
1655311800000|2022-06-15 16:50:00|1854.6|1851.6|1856.2|1853.2|1858|1855|1854.2|1851.2|4336
1655312100000|2022-06-15 16:55:00|1856.6|1853.6|1853.4|1850.4|1857|1854|1846.8|1843.8|2872
1655364600000|2022-06-16 07:30:00|1861.5|1858.5|1854.6|1851.6|1862.6|1859.6|1854.6|1851.6|500
1655364900000|2022-06-16 07:35:00|1855.6|1852.6|1853.6|1850.6|1857|1854|1853.6|1850.6|161
1655365200000|2022-06-16 07:40:00|||||||||130
1655365500000|2022-06-16 07:45:00|1854.6|1851.6|1860.6|1857.6|1863|1860|1854.6|1851.6|61
1655365800000|2022-06-16 07:50:00|1861.5|1858.5|1862.5|1859.5|1862.5|1859.5|1858.1|1855.1|51
1655366100000|2022-06-16 07:55:00|1862|1859|1857.5|1854.5|1862|1859|1857|1854|58
1655366400000|2022-06-16 08:00:00|1857.6|1854.6|1860|1857|1861.5|1858.5|1857.5|1854.5|125
1655366700000|2022-06-16 08:05:00|1860.5|1857.5|1860.6|1857.6|1861|1858|1859.6|1856.6|15
1655367000000|2022-06-16 08:10:00|1861.6|1858.6|1861.6|1858.6|1861.6|1858.6|1860.6|1857.6|266
1655367300000|2022-06-16 08:15:00|1861.5|1858.5|1863.1|1860.1|1863.6|1860.6|1860.6|1857.6|80
1655367600000|2022-06-16 08:20:00|1862.6|1859.6|1864.5|1861.5|1865.6|1862.6|1862.6|1859.6|437
1655367900000|2022-06-16 08:25:00|1864.1|1861.1|1863.1|1860.1|1864.1|1861.1|1861.6|1858.6|57
1655368200000|2022-06-16 08:30:00|1862.6|1859.6|1860.6|1857.6|1862.6|1859.6|1860.6|1857.6|15
1655368500000|2022-06-16 08:35:00|1861.6|1858.6|1860.6|1857.6|1861.6|1858.6|1860.6|1857.6|35
1655368800000|2022-06-16 08:40:00|1861.1|1858.1|1861.6|1858.6|1861.6|1858.6|1860.6|1857.6|140
1655369100000|2022-06-16 08:45:00|1861.5|1858.5|1859.6|1856.6|1861.5|1858.5|1859.6|1856.6|173
1655369400000|2022-06-16 08:50:00|1859.5|1856.5|1858.6|1855.6|1859.5|1856.5|1858.6|1855.6|7
1655369700000|2022-06-16 08:55:00|1858.7|1855.7|1858.6|1855.6|1859.1|1856.1|1858.6|1855.6|11
1655370000000|2022-06-16 09:00:00|||||||||18
1655370300000|2022-06-16 09:05:00|1857.6|1854.6|1857.5|1854.5|1857.6|1854.6|1856.6|1853.6|225
1655370600000|2022-06-16 09:10:00|1857.6|1854.6|1858.6|1855.6|1858.6|1855.6|1857.5|1854.5|13
1655370900000|2022-06-16 09:15:00|1859.5|1856.5|1858.6|1855.6|1859.5|1856.5|1858.6|1855.6|33
1655371200000|2022-06-16 09:20:00|||||||||53
1655371500000|2022-06-16 09:25:00|1857.6|1854.6|1856.6|1853.6|1857.6|1854.6|1856.6|1853.6|63
1655371800000|2022-06-16 09:30:00|1856.1|1853.1|1854.6|1851.6|1856.1|1853.1|1853.6|1850.6|75
1655372100000|2022-06-16 09:35:00|1853.7|1850.7|1853.6|1850.6|1853.7|1850.7|1853.6|1850.6|3
1655372400000|2022-06-16 09:40:00|1853.7|1850.7|1855.5|1852.5|1855.5|1852.5|1853.6|1850.6|77
1655372700000|2022-06-16 09:45:00|1856.5|1853.5|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|109
1655373000000|2022-06-16 09:50:00|1853.6|1850.6|1854.5|1851.5|1854.5|1851.5|1853.6|1850.6|34
1655373300000|2022-06-16 09:55:00|1853.6|1850.6|1853.6|1850.6|1855.1|1852.1|1853.6|1850.6|108
1655373600000|2022-06-16 10:00:00|1852.6|1849.6|1852.6|1849.6|1853.6|1850.6|1852.5|1849.5|82
1655373900000|2022-06-16 10:05:00|1852.8|1849.8|1852.6|1849.6|1854.6|1851.6|1852.6|1849.6|309
1655374200000|2022-06-16 10:10:00|1853.6|1850.6|1852.8|1849.8|1853.6|1850.6|1852.8|1849.8|386
1655374500000|2022-06-16 10:15:00|1853.8|1850.8|1854.6|1851.6|1854.6|1851.6|1853.6|1850.6|61
1655374800000|2022-06-16 10:20:00|1853.8|1850.8|1853.7|1850.7|1854.2|1851.2|1853.6|1850.6|7
1655375100000|2022-06-16 10:25:00|1853.6|1850.6|1851.8|1848.8|1853.6|1850.6|1851.8|1848.8|322
1655375400000|2022-06-16 10:30:00|1851.7|1848.7|1850.8|1847.8|1851.8|1848.8|1850.8|1847.8|64
1655375700000|2022-06-16 10:35:00|1850.6|1847.6|1850.8|1847.8|1851.6|1848.6|1850.6|1847.6|69
1655376000000|2022-06-16 10:40:00|1851.6|1848.6|1850.6|1847.6|1851.6|1848.6|1848.8|1845.8|353
1655376300000|2022-06-16 10:45:00|1851.6|1848.6|1851.8|1848.8|1852.6|1849.6|1851.2|1848.2|226
1655376600000|2022-06-16 10:50:00|1851.7|1848.7|1850.7|1847.7|1851.8|1848.8|1850.6|1847.6|33
1655376900000|2022-06-16 10:55:00|1850.6|1847.6|1850.7|1847.7|1850.7|1847.7|1850.6|1847.6|33
1655377200000|2022-06-16 11:00:00|||||||||8
1655377500000|2022-06-16 11:05:00|1851.7|1848.7|1850.7|1847.7|1851.7|1848.7|1850.7|1847.7|38
1655377800000|2022-06-16 11:10:00|1850.8|1847.8|1850.7|1847.7|1850.8|1847.8|1850.7|1847.7|9
1655378100000|2022-06-16 11:15:00|1850.8|1847.8|1850.7|1847.7|1850.8|1847.8|1850.7|1847.7|17
1655378400000|2022-06-16 11:20:00|||||||||13
1655378700000|2022-06-16 11:25:00|1851.8|1848.8|1850.8|1847.8|1851.8|1848.8|1850.8|1847.8|48
1655379000000|2022-06-16 11:30:00|1851.2|1848.2|1851.7|1848.7|1851.7|1848.7|1850.7|1847.7|120
1655379300000|2022-06-16 11:35:00|1851.8|1848.8|1851.8|1848.8|1853.7|1850.7|1851.7|1848.7|54
1655379600000|2022-06-16 11:40:00|1852.7|1849.7|1846.8|1843.8|1852.7|1849.7|1845.8|1842.8|209
1655379900000|2022-06-16 11:45:00|1847.7|1844.7|1847.7|1844.7|1847.8|1844.8|1847.7|1844.7|48
1655380200000|2022-06-16 11:50:00|1847.8|1844.8|1848.8|1845.8|1848.8|1845.8|1847.8|1844.8|666
1655380500000|2022-06-16 11:55:00|1849.7|1846.7|1848.8|1845.8|1849.8|1846.8|1848.8|1845.8|37
1655380800000|2022-06-16 12:00:00|1847.8|1844.8|1846.8|1843.8|1848.7|1845.7|1846.7|1843.7|149
1655381100000|2022-06-16 12:05:00|1847.8|1844.8|1849.8|1846.8|1850.7|1847.7|1846.7|1843.7|131
1655381400000|2022-06-16 12:10:00|1849.7|1846.7|1852.7|1849.7|1852.7|1849.7|1847.7|1844.7|397
1655381700000|2022-06-16 12:15:00|1852.8|1849.8|1852.7|1849.7|1854.7|1851.7|1852.7|1849.7|416
1655382000000|2022-06-16 12:20:00|1853.5|1850.5|1855.7|1852.7|1858.7|1855.7|1853.5|1850.5|469
1655382300000|2022-06-16 12:25:00|1855.8|1852.8|1859.8|1856.8|1860.3|1857.3|1855.8|1852.8|352
1655382600000|2022-06-16 12:30:00|1859.7|1856.7|1863.7|1860.7|1864.7|1861.7|1859.2|1856.2|116
1655382900000|2022-06-16 12:35:00|1863.8|1860.8|1864.7|1861.7|1864.8|1861.8|1862.7|1859.7|112
1655383200000|2022-06-16 12:40:00|1865.7|1862.7|1865.7|1862.7|1865.7|1862.7|1863.8|1860.8|157
1655383500000|2022-06-16 12:45:00|1865.8|1862.8|1867.7|1864.7|1867.7|1864.7|1865.8|1862.8|270
1655383800000|2022-06-16 12:50:00|1867.8|1864.8|1867.8|1864.8|1868.8|1865.8|1867.7|1864.7|675
1655384100000|2022-06-16 12:55:00|1867.7|1864.7|1867.7|1864.7|1869.8|1866.8|1867.7|1864.7|226
1655384400000|2022-06-16 13:00:00|1867.8|1864.8|1863.7|1860.7|1868.7|1865.7|1863.7|1860.7|122
1655384700000|2022-06-16 13:05:00|1864.7|1861.7|1865.7|1862.7|1865.7|1862.7|1864.7|1861.7|108
1655385000000|2022-06-16 13:10:00|1865.8|1862.8|1865.8|1862.8|1865.8|1862.8|1864.8|1861.8|49
1655385300000|2022-06-16 13:15:00|1865.7|1862.7|1865.7|1862.7|1865.7|1862.7|1863.7|1860.7|630
1655385600000|2022-06-16 13:20:00|1864.8|1861.8|1865.8|1862.8|1865.8|1862.8|1863.8|1860.8|152
1655385900000|2022-06-16 13:25:00|1866.7|1863.7|1869.8|1866.8|1870.7|1867.7|1866.7|1863.7|259
1655386200000|2022-06-16 13:30:00|1869.7|1866.7|1869.2|1866.2|1871.8|1868.8|1868.8|1865.8|786
1655386500000|2022-06-16 13:35:00|1869.7|1866.7|1864.7|1861.7|1870.2|1867.2|1863.7|1860.7|573
1655386800000|2022-06-16 13:40:00|1863.7|1860.7|1862.7|1859.7|1864.7|1861.7|1862.7|1859.7|503
1655387100000|2022-06-16 13:45:00|1864.7|1861.7|1863.7|1860.7|1865.8|1862.8|1861.8|1858.8|290
1655387400000|2022-06-16 13:50:00|1862.8|1859.8|1862.7|1859.7|1862.8|1859.8|1861.7|1858.7|143
1655387700000|2022-06-16 13:55:00|1863.7|1860.7|1862.7|1859.7|1864.8|1861.8|1862.7|1859.7|106
1655388000000|2022-06-16 14:00:00|1862.8|1859.8|1858.5|1855.5|1862.8|1859.8|1858.5|1855.5|610
1655388300000|2022-06-16 14:05:00|1858.7|1855.7|1858.7|1855.7|1859.5|1856.5|1857.7|1854.7|347
1655388600000|2022-06-16 14:10:00|1858.5|1855.5|1860.5|1857.5|1860.6|1857.6|1857.7|1854.7|98
1655388900000|2022-06-16 14:15:00|1860.7|1857.7|1862.7|1859.7|1865.6|1862.6|1860.7|1857.7|158
1655389200000|2022-06-16 14:20:00|1861.7|1858.7|1860.5|1857.5|1861.7|1858.7|1858.5|1855.5|202
1655389500000|2022-06-16 14:25:00|1861.5|1858.5|1862.7|1859.7|1863.6|1860.6|1861.5|1858.5|161
1655389800000|2022-06-16 14:30:00|1861.7|1858.7|1861.5|1858.5|1862.6|1859.6|1860.5|1857.5|116
1655390100000|2022-06-16 14:35:00|1862.6|1859.6|1866.7|1863.7|1867.5|1864.5|1862.6|1859.6|537
1655390400000|2022-06-16 14:40:00|1867.5|1864.5|1864.5|1861.5|1867.7|1864.7|1864.5|1861.5|255
1655390700000|2022-06-16 14:45:00|1864.7|1861.7|1864.7|1861.7|1865.7|1862.7|1864.5|1861.5|350
1655391000000|2022-06-16 14:50:00|1863.8|1860.8|1863.7|1860.7|1863.8|1860.8|1862.8|1859.8|255
1655391300000|2022-06-16 14:55:00|1863.8|1860.8|1862.8|1859.8|1863.8|1860.8|1862.8|1859.8|128
1655391600000|2022-06-16 15:00:00|1863.8|1860.8|1864.7|1861.7|1865.7|1862.7|1863.8|1860.8|116
1655391900000|2022-06-16 15:05:00|1865.6|1862.6|1864.8|1861.8|1866.6|1863.6|1864.7|1861.7|140
1655392200000|2022-06-16 15:10:00|1865.3|1862.3|1865.8|1862.8|1867.7|1864.7|1865.3|1862.3|156
1655392500000|2022-06-16 15:15:00|1865.7|1862.7|1865.8|1862.8|1867.7|1864.7|1865.7|1862.7|232
1655392800000|2022-06-16 15:20:00|1865.7|1862.7|1862.8|1859.8|1866.8|1863.8|1862.8|1859.8|85
1655393100000|2022-06-16 15:25:00|1863.7|1860.7|1863.8|1860.8|1865.8|1862.8|1863.7|1860.7|118
1655393400000|2022-06-16 15:30:00|1863.7|1860.7|1863.7|1860.7|1864.7|1861.7|1862.8|1859.8|127
1655393700000|2022-06-16 15:35:00|1863.8|1860.8|1864.5|1861.5|1864.7|1861.7|1863.7|1860.7|795
1655394000000|2022-06-16 15:40:00|1863.7|1860.7|1862.7|1859.7|1864.5|1861.5|1862.7|1859.7|173
1655394300000|2022-06-16 15:45:00|1863.7|1860.7|1864.5|1861.5|1864.5|1861.5|1862.7|1859.7|103
1655394600000|2022-06-16 15:50:00|1866.5|1863.5|1866.5|1863.5|1867.5|1864.5|1865.6|1862.6|176
1655394900000|2022-06-16 15:55:00|1866.7|1863.7|1865.7|1862.7|1867.5|1864.5|1865.5|1862.5|200
1655395200000|2022-06-16 16:00:00|1866.5|1863.5|1865.5|1862.5|1868.4|1865.4|1865.5|1862.5|278
1655395500000|2022-06-16 16:05:00|1865.6|1862.6|1866.4|1863.4|1866.5|1863.5|1865.4|1862.4|229
1655395800000|2022-06-16 16:10:00|1866.5|1863.5|1867.5|1864.5|1868.4|1865.4|1866.5|1863.5|312
1655396100000|2022-06-16 16:15:00|1867.4|1864.4|1867.5|1864.5|1868.3|1865.3|1867.3|1864.3|440
1655396400000|2022-06-16 16:20:00|1867.3|1864.3|1867.3|1864.3|1867.4|1864.4|1867.3|1864.3|267
1655396700000|2022-06-16 16:25:00|1867.5|1864.5|1868.3|1865.3|1868.3|1865.3|1866.3|1863.3|182
1655397000000|2022-06-16 16:30:00|1867.9|1864.9|1868.3|1865.3|1869.5|1866.5|1867.3|1864.3|207
1655397300000|2022-06-16 16:35:00|1868.4|1865.4|1865.3|1862.3|1868.4|1865.4|1865.3|1862.3|238
1655397600000|2022-06-16 16:40:00|1865.2|1862.2|1865.5|1862.5|1865.5|1862.5|1863.5|1860.5|517
1655397900000|2022-06-16 16:45:00|1865.4|1862.4|1864.5|1861.5|1865.4|1862.4|1863.5|1860.5|111
1655398200000|2022-06-16 16:50:00|1864.6|1861.6|1868.5|1865.5|1868.5|1865.5|1864.6|1861.6|3782
1655398500000|2022-06-16 16:55:00|1868.4|1865.4|1869|1866|1869.7|1866.7|1867.5|1864.5|789
1655451000000|2022-06-17 07:30:00|1886.4|1883.4|1888.3|1885.3|1889.4|1886.4|1884.4|1881.4|853
1655451300000|2022-06-17 07:35:00|1889.4|1886.4|1891.9|1888.9|1893.3|1890.3|1889.3|1886.3|394
1655451600000|2022-06-17 07:40:00|1892.3|1889.3|1894.2|1891.2|1894.2|1891.2|1888.5|1885.5|393
1655451900000|2022-06-17 07:45:00|1894.1|1891.1|1898.5|1895.5|1898.5|1895.5|1894.1|1891.1|740
1655452200000|2022-06-17 07:50:00|1897.5|1894.5|1897.6|1894.6|1897.6|1894.6|1895.5|1892.5|120
1655452500000|2022-06-17 07:55:00|1897.5|1894.5|1899.5|1896.5|1899.5|1896.5|1896.5|1893.5|29
1655452800000|2022-06-17 08:00:00|1898.5|1895.5|1899.3|1896.3|1899.5|1896.5|1898.5|1895.5|287
1655453100000|2022-06-17 08:05:00|1899.4|1896.4|1901.4|1898.4|1901.5|1898.5|1899.4|1896.4|19
1655453400000|2022-06-17 08:10:00|1901.5|1898.5|1901|1898|1901.5|1898.5|1900.3|1897.3|92
1655453700000|2022-06-17 08:15:00|1900.6|1897.6|1898.5|1895.5|1901.6|1898.6|1896.6|1893.6|131
1655454000000|2022-06-17 08:20:00|1899|1896|1901.5|1898.5|1901.5|1898.5|1899|1896|119
1655454300000|2022-06-17 08:25:00|1901|1898|1900.5|1897.5|1901.5|1898.5|1899.5|1896.5|4
1655454600000|2022-06-17 08:30:00|1900.4|1897.4|1900.5|1897.5|1900.5|1897.5|1899|1896|8
1655454900000|2022-06-17 08:35:00|1901.5|1898.5|1904.5|1901.5|1904.5|1901.5|1900.6|1897.6|356
1655455200000|2022-06-17 08:40:00|1903.5|1900.5|1901.3|1898.3|1904|1901|1901.3|1898.3|444
1655455500000|2022-06-17 08:45:00|1901.2|1898.2|1902.5|1899.5|1902.5|1899.5|1900.4|1897.4|195
1655455800000|2022-06-17 08:50:00|1902.4|1899.4|1902.3|1899.3|1902.5|1899.5|1901.4|1898.4|9
1655456100000|2022-06-17 08:55:00|1901.5|1898.5|1902.5|1899.5|1902.5|1899.5|1901.5|1898.5|142
1655456400000|2022-06-17 09:00:00|1901.6|1898.6|1900.5|1897.5|1902|1899|1899.5|1896.5|32
1655456700000|2022-06-17 09:05:00|1900.6|1897.6|1902.5|1899.5|1902.6|1899.6|1900.5|1897.5|48
1655457000000|2022-06-17 09:10:00|1902.4|1899.4|1901.5|1898.5|1902.4|1899.4|1901.5|1898.5|6
1655457300000|2022-06-17 09:15:00|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|41
1655457600000|2022-06-17 09:20:00|1900.6|1897.6|1900.5|1897.5|1900.6|1897.6|1900.5|1897.5|3
1655457900000|2022-06-17 09:25:00|1900.6|1897.6|1902.5|1899.5|1902.5|1899.5|1900.5|1897.5|15
1655458200000|2022-06-17 09:30:00|1903.5|1900.5|1903.5|1900.5|1905.5|1902.5|1903.5|1900.5|196
1655458500000|2022-06-17 09:35:00|1903.6|1900.6|1903.5|1900.5|1904.6|1901.6|1902.5|1899.5|72
1655458800000|2022-06-17 09:40:00|1902.5|1899.5|1901.5|1898.5|1903.5|1900.5|1900.5|1897.5|144
1655459100000|2022-06-17 09:45:00|1902.5|1899.5|1902.5|1899.5|1903.5|1900.5|1902.5|1899.5|12
1655459400000|2022-06-17 09:50:00|1904.5|1901.5|1905|1902|1905.5|1902.5|1904.5|1901.5|28
1655459700000|2022-06-17 09:55:00|1905.5|1902.5|1902.5|1899.5|1905.5|1902.5|1902|1899|36
1655460000000|2022-06-17 10:00:00|1903.5|1900.5|1902.5|1899.5|1903.5|1900.5|1902.5|1899.5|25
1655460300000|2022-06-17 10:05:00|1902.3|1899.3|1901.5|1898.5|1902.5|1899.5|1901.5|1898.5|4
1655460600000|2022-06-17 10:10:00|1901.6|1898.6|1900.5|1897.5|1902.5|1899.5|1900.5|1897.5|5
1655460900000|2022-06-17 10:15:00|1901.5|1898.5|1899.5|1896.5|1901.5|1898.5|1898.5|1895.5|18
1655461200000|2022-06-17 10:20:00|1899.6|1896.6|1900.5|1897.5|1901.5|1898.5|1897.5|1894.5|99
1655461500000|2022-06-17 10:25:00|1901.5|1898.5|1897.5|1894.5|1901.6|1898.6|1897.5|1894.5|22
1655461800000|2022-06-17 10:30:00|1896.6|1893.6|1898.5|1895.5|1899.5|1896.5|1895.5|1892.5|185
1655462100000|2022-06-17 10:35:00|1897.5|1894.5|1898.5|1895.5|1898.5|1895.5|1897.5|1894.5|21
1655462400000|2022-06-17 10:40:00|1899.5|1896.5|1898.5|1895.5|1899.5|1896.5|1898.5|1895.5|51
1655462700000|2022-06-17 10:45:00|1897.5|1894.5|1897.5|1894.5|1897.5|1894.5|1897.5|1894.5|9
1655463000000|2022-06-17 10:50:00|1897.6|1894.6|1900|1897|1900|1897|1897.5|1894.5|10
1655463300000|2022-06-17 10:55:00|1899.9|1896.9|1899.5|1896.5|1900.5|1897.5|1899.5|1896.5|31
1655463600000|2022-06-17 11:00:00|1898.5|1895.5|1897.5|1894.5|1898.5|1895.5|1897.5|1894.5|20
1655463900000|2022-06-17 11:05:00|1898.5|1895.5|1895.8|1892.8|1898.5|1895.5|1895.5|1892.5|153
1655464200000|2022-06-17 11:10:00|1897.5|1894.5|1899.5|1896.5|1900.6|1897.6|1897.5|1894.5|114
1655464500000|2022-06-17 11:15:00|1899.4|1896.4|1897.5|1894.5|1899.4|1896.4|1895.5|1892.5|430
1655464800000|2022-06-17 11:20:00|1897.3|1894.3|1896.6|1893.6|1897.3|1894.3|1896.5|1893.5|296
1655465100000|2022-06-17 11:25:00|1896.5|1893.5|1895.6|1892.6|1896.6|1893.6|1895.6|1892.6|56
1655465400000|2022-06-17 11:30:00|1894.8|1891.8|1894.6|1891.6|1894.8|1891.8|1892.6|1889.6|72
1655465700000|2022-06-17 11:35:00|1895.5|1892.5|1893.6|1890.6|1895.6|1892.6|1892.6|1889.6|47
1655466000000|2022-06-17 11:40:00|1893.5|1890.5|1892.5|1889.5|1894.5|1891.5|1892.5|1889.5|12
1655466300000|2022-06-17 11:45:00|1892.6|1889.6|1892.5|1889.5|1892.6|1889.6|1892.1|1889.1|23
1655466600000|2022-06-17 11:50:00|1891.6|1888.6|1892.8|1889.8|1892.8|1889.8|1890.6|1887.6|113
1655466900000|2022-06-17 11:55:00|1893.6|1890.6|1892.6|1889.6|1894.6|1891.6|1891.7|1888.7|99
1655467200000|2022-06-17 12:00:00|1893.6|1890.6|1890.6|1887.6|1893.7|1890.7|1889.5|1886.5|107
1655467500000|2022-06-17 12:05:00|1890.5|1887.5|1886.5|1883.5|1890.6|1887.6|1885.5|1882.5|72
1655467800000|2022-06-17 12:10:00|1885.6|1882.6|1886.6|1883.6|1887.6|1884.6|1883.8|1880.8|582
1655468100000|2022-06-17 12:15:00|1885.8|1882.8|1887.6|1884.6|1887.7|1884.7|1885.6|1882.6|25
1655468400000|2022-06-17 12:20:00|1888.6|1885.6|1894.5|1891.5|1894.5|1891.5|1888.6|1885.6|179
1655468700000|2022-06-17 12:25:00|1895.5|1892.5|1893.6|1890.6|1896.5|1893.5|1893.6|1890.6|136
1655469000000|2022-06-17 12:30:00|1893.8|1890.8|1895.6|1892.6|1897.5|1894.5|1893.8|1890.8|314
1655469300000|2022-06-17 12:35:00|1896.1|1893.1|1897.6|1894.6|1897.6|1894.6|1895.6|1892.6|65
1655469600000|2022-06-17 12:40:00|1897.7|1894.7|1898.6|1895.6|1900.6|1897.6|1896.6|1893.6|136
1655469900000|2022-06-17 12:45:00|1898.7|1895.7|1894.6|1891.6|1899.7|1896.7|1892.6|1889.6|76
1655470200000|2022-06-17 12:50:00|1895.5|1892.5|1892.6|1889.6|1895.6|1892.6|1892.6|1889.6|109
1655470500000|2022-06-17 12:55:00|1892.5|1889.5|1888.6|1885.6|1892.6|1889.6|1887.6|1884.6|155
1655470800000|2022-06-17 13:00:00|1888.5|1885.5|1891.6|1888.6|1891.6|1888.6|1887.6|1884.6|72
1655471100000|2022-06-17 13:05:00|1890.6|1887.6|1887.6|1884.6|1892.2|1889.2|1886.6|1883.6|184
1655471400000|2022-06-17 13:10:00|1887.5|1884.5|1888.7|1885.7|1889.8|1886.8|1886.6|1883.6|882
1655471700000|2022-06-17 13:15:00|1888.8|1885.8|1886.8|1883.8|1889.6|1886.6|1885.8|1882.8|48
1655472000000|2022-06-17 13:20:00|1888.2|1885.2|1881.8|1878.8|1889.6|1886.6|1881.8|1878.8|260
1655472300000|2022-06-17 13:25:00|1881.9|1878.9|1881.6|1878.6|1882.8|1879.8|1881.6|1878.6|268
1655472600000|2022-06-17 13:30:00|1881.7|1878.7|1879.6|1876.6|1883.6|1880.6|1876.6|1873.6|107
1655472900000|2022-06-17 13:35:00|1879.5|1876.5|1879.8|1876.8|1879.8|1876.8|1876.6|1873.6|203
1655473200000|2022-06-17 13:40:00|1879.7|1876.7|1879.5|1876.5|1881.8|1878.8|1878.7|1875.7|55
1655473500000|2022-06-17 13:45:00|1880.5|1877.5|1883.6|1880.6|1883.6|1880.6|1879.6|1876.6|107
1655473800000|2022-06-17 13:50:00|1884.8|1881.8|1884.6|1881.6|1884.8|1881.8|1883.6|1880.6|102
1655474100000|2022-06-17 13:55:00|1883.8|1880.8|1883.6|1880.6|1884.7|1881.7|1883.6|1880.6|55
1655474400000|2022-06-17 14:00:00|1883.7|1880.7|1887.5|1884.5|1887.6|1884.6|1883.7|1880.7|164
1655474700000|2022-06-17 14:05:00|1886.6|1883.6|1886.6|1883.6|1888.5|1885.5|1885.6|1882.6|72
1655475000000|2022-06-17 14:10:00|1887.6|1884.6|1885.6|1882.6|1888.5|1885.5|1884.6|1881.6|169
1655475300000|2022-06-17 14:15:00|1885.5|1882.5|1886.5|1883.5|1886.5|1883.5|1885.5|1882.5|61
1655475600000|2022-06-17 14:20:00|1885.6|1882.6|1886.5|1883.5|1887.5|1884.5|1885.6|1882.6|115
1655475900000|2022-06-17 14:25:00|1886.6|1883.6|1885.5|1882.5|1887.5|1884.5|1885.5|1882.5|93
1655476200000|2022-06-17 14:30:00|1886.5|1883.5|1888.6|1885.6|1890.6|1887.6|1885.6|1882.6|126
1655476500000|2022-06-17 14:35:00|1889.5|1886.5|1891.6|1888.6|1893.4|1890.4|1889.5|1886.5|100
1655476800000|2022-06-17 14:40:00|1891.5|1888.5|1889.6|1886.6|1891.5|1888.5|1889.5|1886.5|316
1655477100000|2022-06-17 14:45:00|1889.5|1886.5|1885.6|1882.6|1889.5|1886.5|1885.6|1882.6|191
1655477400000|2022-06-17 14:50:00|1884.8|1881.8|1880.6|1877.6|1884.8|1881.8|1879.8|1876.8|146
1655477700000|2022-06-17 14:55:00|1879.8|1876.8|1881.6|1878.6|1882.6|1879.6|1879.6|1876.6|178
1655478000000|2022-06-17 15:00:00|1881.5|1878.5|1879.7|1876.7|1882.5|1879.5|1879.7|1876.7|34
1655478300000|2022-06-17 15:05:00|1878.8|1875.8|1877.7|1874.7|1880.8|1877.8|1876.8|1873.8|181
1655478600000|2022-06-17 15:10:00|1876.7|1873.7|1875.7|1872.7|1877.7|1874.7|1875.7|1872.7|107
1655478900000|2022-06-17 15:15:00|1875.6|1872.6|1876.7|1873.7|1879.7|1876.7|1874.7|1871.7|197
1655479200000|2022-06-17 15:20:00|1876.8|1873.8|1875.7|1872.7|1877.7|1874.7|1875.7|1872.7|80
1655479500000|2022-06-17 15:25:00|1876.7|1873.7|1876.6|1873.6|1878.7|1875.7|1876.5|1873.5|80
1655479800000|2022-06-17 15:30:00|1876.7|1873.7|1874.7|1871.7|1876.7|1873.7|1872.7|1869.7|171
1655480100000|2022-06-17 15:35:00|1876.6|1873.6|1877.7|1874.7|1877.7|1874.7|1874.7|1871.7|57
1655480400000|2022-06-17 15:40:00|1877.8|1874.8|1880.5|1877.5|1881.6|1878.6|1877.8|1874.8|344
1655480700000|2022-06-17 15:45:00|1879.6|1876.6|1880.5|1877.5|1880.6|1877.6|1878.5|1875.5|113
1655481000000|2022-06-17 15:50:00|1880.6|1877.6|1875.4|1872.4|1881.1|1878.1|1875.4|1872.4|808
1655481300000|2022-06-17 15:55:00|1875.3|1872.3|1873.3|1870.3|1875.4|1872.4|1871.4|1868.4|1659
1655481600000|2022-06-17 16:00:00|1873.4|1870.4|1873.3|1870.3|1874.3|1871.3|1871.4|1868.4|295
1655481900000|2022-06-17 16:05:00|1874.2|1871.2|1872.3|1869.3|1874.3|1871.3|1872.3|1869.3|98
1655482200000|2022-06-17 16:10:00|1872.8|1869.8|1875.3|1872.3|1876.2|1873.2|1871.4|1868.4|103
1655482500000|2022-06-17 16:15:00|1875.2|1872.2|1873.2|1870.2|1875.3|1872.3|1873.2|1870.2|209
1655482800000|2022-06-17 16:20:00|1872.2|1869.2|1871.3|1868.3|1873.2|1870.2|1871.3|1868.3|111
1655483100000|2022-06-17 16:25:00|1871.2|1868.2|1874.3|1871.3|1874.4|1871.4|1871.2|1868.2|500
1655483400000|2022-06-17 16:30:00|1874.2|1871.2|1877.2|1874.2|1878.2|1875.2|1873.3|1870.3|91
1655483700000|2022-06-17 16:35:00|1877.3|1874.3|1875.3|1872.3|1879.2|1876.2|1875.2|1872.2|83
1655484000000|2022-06-17 16:40:00|1875.2|1872.2|1876.2|1873.2|1876.3|1873.3|1875.2|1872.2|42
1655484300000|2022-06-17 16:45:00|1875.7|1872.7|1873.2|1870.2|1876.2|1873.2|1873.2|1870.2|385
1655484600000|2022-06-17 16:50:00|1874.2|1871.2|1871.2|1868.2|1875.2|1872.2|1871.1|1868.1|1589
1655484900000|2022-06-17 16:55:00|1871.1|1868.1|1870.2|1867.2|1872.2|1869.2|1870.1|1867.1|701
1655485200000|2022-06-17 17:00:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|0
1655796600000|2022-06-21 07:30:00|1874.9|1871.9|1876.9|1873.9|1876.9|1873.9|1873|1870|256
1655796900000|2022-06-21 07:35:00|1877.5|1874.5|1883.1|1880.1|1885.5|1882.5|1877.4|1874.4|295
1655797200000|2022-06-21 07:40:00|1883.6|1880.6|1877.5|1874.5|1884.1|1881.1|1877.5|1874.5|20
1655797500000|2022-06-21 07:45:00|1879.1|1876.1|1878|1875|1881|1878|1877.1|1874.1|90
1655797800000|2022-06-21 07:50:00|1878.1|1875.1|1876|1873|1878.1|1875.1|1875.5|1872.5|68
1655798100000|2022-06-21 07:55:00|1875.9|1872.9|1880|1877|1880|1877|1874.6|1871.6|59
1655798400000|2022-06-21 08:00:00|1881|1878|1877.1|1874.1|1881|1878|1877.1|1874.1|6
1655798700000|2022-06-21 08:05:00|1878.6|1875.6|1876.1|1873.1|1879.1|1876.1|1876.1|1873.1|78
1655799000000|2022-06-21 08:10:00|1876|1873|1876.1|1873.1|1876.1|1873.1|1874.6|1871.6|29
1655799300000|2022-06-21 08:15:00|1877.1|1874.1|1878|1875|1879.1|1876.1|1877.1|1874.1|24
1655799600000|2022-06-21 08:20:00|1877.6|1874.6|1877.1|1874.1|1878.1|1875.1|1876.1|1873.1|21
1655799900000|2022-06-21 08:25:00|1878.1|1875.1|1877.1|1874.1|1878.1|1875.1|1877.1|1874.1|105
1655800200000|2022-06-21 08:30:00|1876.1|1873.1|1876.1|1873.1|1877.1|1874.1|1875.1|1872.1|64
1655800500000|2022-06-21 08:35:00|1876|1873|1875.1|1872.1|1876.1|1873.1|1874.6|1871.6|5
1655800800000|2022-06-21 08:40:00|1875.2|1872.2|1875.1|1872.1|1876.1|1873.1|1875.1|1872.1|6
1655801100000|2022-06-21 08:45:00|1875|1872|1876.1|1873.1|1877.1|1874.1|1874.1|1871.1|9
1655801400000|2022-06-21 08:50:00|1876|1873|1877.1|1874.1|1878|1875|1876|1873|6
1655801700000|2022-06-21 08:55:00|1876.2|1873.2|1876.2|1873.2|1877.1|1874.1|1875.1|1872.1|39
1655802000000|2022-06-21 09:00:00|1877.1|1874.1|1874.1|1871.1|1877.1|1874.1|1874.1|1871.1|30
1655802300000|2022-06-21 09:05:00|1875|1872|1875.1|1872.1|1875.1|1872.1|1874.1|1871.1|28
1655802600000|2022-06-21 09:10:00|||||||||3
1655802900000|2022-06-21 09:15:00|1876.1|1873.1|1877.1|1874.1|1877.1|1874.1|1875.2|1872.2|10
1655803200000|2022-06-21 09:20:00|1877|1874|1878|1875|1879.1|1876.1|1876.2|1873.2|23
1655803500000|2022-06-21 09:25:00|1877.1|1874.1|1877.1|1874.1|1877.1|1874.1|1877|1874|12
1655803800000|2022-06-21 09:30:00|1877|1874|1877|1874|1877.1|1874.1|1876|1873|14
1655804100000|2022-06-21 09:35:00|1876.6|1873.6|1877.1|1874.1|1878|1875|1875|1872|16
1655804400000|2022-06-21 09:40:00|1877|1874|1874.1|1871.1|1877.1|1874.1|1873.1|1870.1|60
1655804700000|2022-06-21 09:45:00|1875|1872|1871.1|1868.1|1875.1|1872.1|1871.1|1868.1|66
1655805000000|2022-06-21 09:50:00|1871.2|1868.2|1871.1|1868.1|1872.1|1869.1|1871.1|1868.1|0
1655805300000|2022-06-21 09:55:00|1872|1869|1872.1|1869.1|1872.1|1869.1|1872|1869|1
1655805600000|2022-06-21 10:00:00|1873.1|1870.1|1871.1|1868.1|1873.1|1870.1|1871.1|1868.1|98
1655805900000|2022-06-21 10:05:00|1872.1|1869.1|1872.1|1869.1|1872.1|1869.1|1871.1|1868.1|8
1655806200000|2022-06-21 10:10:00|1872|1869|1872.1|1869.1|1872.1|1869.1|1871.1|1868.1|40
1655806500000|2022-06-21 10:15:00|1871.6|1868.6|1871.1|1868.1|1872.1|1869.1|1871.1|1868.1|7
1655806800000|2022-06-21 10:20:00|1872|1869|1873.1|1870.1|1874.1|1871.1|1872|1869|11
1655807100000|2022-06-21 10:25:00|1873|1870|1875.1|1872.1|1875.1|1872.1|1872.1|1869.1|17
1655807700000|2022-06-21 10:35:00|1875|1872|1875|1872|1875.1|1872.1|1875|1872|233
1655808000000|2022-06-21 10:40:00|1875.1|1872.1|1875|1872|1875.1|1872.1|1875|1872|2
1655808300000|2022-06-21 10:45:00|1875.1|1872.1|1875.1|1872.1|1875.1|1872.1|1875.1|1872.1|521
1655808600000|2022-06-21 10:50:00|||||||||2
1655808900000|2022-06-21 10:55:00|||||||||11
1655809200000|2022-06-21 11:00:00|1875.2|1872.2|1877.1|1874.1|1878.1|1875.1|1875.2|1872.2|21
1655809500000|2022-06-21 11:05:00|1876.1|1873.1|1875.2|1872.2|1878.1|1875.1|1875.1|1872.1|161
1655809800000|2022-06-21 11:10:00|1875.7|1872.7|1875.1|1872.1|1876.2|1873.2|1875.1|1872.1|12
1655810100000|2022-06-21 11:15:00|||||||||2
1655810400000|2022-06-21 11:20:00|1875.2|1872.2|1876.1|1873.1|1876.1|1873.1|1875.2|1872.2|3
1655810700000|2022-06-21 11:25:00|1876.2|1873.2|1875.2|1872.2|1876.2|1873.2|1875.2|1872.2|12
1655811000000|2022-06-21 11:30:00|1876.1|1873.1|1878.1|1875.1|1879|1876|1876.1|1873.1|13
1655811300000|2022-06-21 11:35:00|1878.2|1875.2|1878.1|1875.1|1879.2|1876.2|1878.1|1875.1|57
1655811600000|2022-06-21 11:40:00|1877.2|1874.2|1877|1874|1877.2|1874.2|1876.1|1873.1|35
1655811900000|2022-06-21 11:45:00|1876.1|1873.1|1875.1|1872.1|1876.1|1873.1|1875.1|1872.1|56
1655812200000|2022-06-21 11:50:00|1875.2|1872.2|1876|1873|1876.1|1873.1|1875.1|1872.1|38
1655812500000|2022-06-21 11:55:00|1875.1|1872.1|1876|1873|1876|1873|1875|1872|27
1655812800000|2022-06-21 12:00:00|1875|1872|1876.1|1873.1|1877.1|1874.1|1875|1872|119
1655813100000|2022-06-21 12:05:00|1875.1|1872.1|1874.1|1871.1|1876.1|1873.1|1874.1|1871.1|55
1655813400000|2022-06-21 12:10:00|1873.7|1870.7|1877|1874|1879.1|1876.1|1873.7|1870.7|308
1655813700000|2022-06-21 12:15:00|1877.1|1874.1|1876|1873|1878|1875|1875.1|1872.1|74
1655814000000|2022-06-21 12:20:00|1877|1874|1881.1|1878.1|1882|1879|1877|1874|67
1655814300000|2022-06-21 12:25:00|1881|1878|1882|1879|1883.1|1880.1|1881|1878|270
1655814600000|2022-06-21 12:30:00|1883|1880|1882|1879|1883|1880|1882|1879|134
1655814900000|2022-06-21 12:35:00|1881|1878|1880|1877|1881|1878|1879.1|1876.1|27
1655815200000|2022-06-21 12:40:00|1879|1876|1875.1|1872.1|1879|1876|1874.2|1871.2|176
1655815500000|2022-06-21 12:45:00|1876|1873|1882|1879|1882|1879|1876|1873|116
1655815800000|2022-06-21 12:50:00|1883|1880|1884.1|1881.1|1884.1|1881.1|1882.2|1879.2|49
1655816100000|2022-06-21 12:55:00|1884|1881|1883.1|1880.1|1884.1|1881.1|1883.1|1880.1|161
1655816400000|2022-06-21 13:00:00|1882.1|1879.1|1886.1|1883.1|1886.1|1883.1|1882.1|1879.1|303
1655816700000|2022-06-21 13:05:00|1887|1884|1890.1|1887.1|1890.1|1887.1|1886.1|1883.1|104
1655817000000|2022-06-21 13:10:00|1890|1887|1891.1|1888.1|1893.1|1890.1|1888.1|1885.1|551
1655817300000|2022-06-21 13:15:00|1890.1|1887.1|1893|1890|1894.1|1891.1|1890.1|1887.1|367
1655817600000|2022-06-21 13:20:00|1894|1891|1894.1|1891.1|1895.1|1892.1|1893.1|1890.1|186
1655817900000|2022-06-21 13:25:00|1894|1891|1893.1|1890.1|1894|1891|1892.1|1889.1|188
1655818200000|2022-06-21 13:30:00|1894|1891|1897.1|1894.1|1897.1|1894.1|1894|1891|174
1655818500000|2022-06-21 13:35:00|1898.1|1895.1|1898.1|1895.1|1898.1|1895.1|1896.1|1893.1|256
1655818800000|2022-06-21 13:40:00|1899|1896|1900|1897|1900|1897|1899|1896|108
1655819100000|2022-06-21 13:45:00|1899|1896|1898.1|1895.1|1900|1897|1897|1894|1225
1655819400000|2022-06-21 13:50:00|1897.1|1894.1|1900.1|1897.1|1900.1|1897.1|1897.1|1894.1|448
1655819700000|2022-06-21 13:55:00|1901.1|1898.1|1906.1|1903.1|1911.1|1908.1|1901.1|1898.1|837
1655820000000|2022-06-21 14:00:00|1907.1|1904.1|1909.1|1906.1|1909.1|1906.1|1907.1|1904.1|302
1655820300000|2022-06-21 14:05:00|1908.6|1905.6|1901.1|1898.1|1909.1|1906.1|1900.1|1897.1|248
1655820600000|2022-06-21 14:10:00|1900.1|1897.1|1893.1|1890.1|1900.1|1897.1|1890.1|1887.1|513
1655820900000|2022-06-21 14:15:00|1894.1|1891.1|1893.1|1890.1|1895.1|1892.1|1891.6|1888.6|244
1655821200000|2022-06-21 14:20:00|1894.1|1891.1|1895.1|1892.1|1898.1|1895.1|1894.1|1891.1|275
1655821500000|2022-06-21 14:25:00|1896.1|1893.1|1898.1|1895.1|1898.6|1895.6|1895.1|1892.1|147
1655821800000|2022-06-21 14:30:00|1899.1|1896.1|1894.1|1891.1|1899.1|1896.1|1893.1|1890.1|58
1655822100000|2022-06-21 14:35:00|1895.1|1892.1|1897.1|1894.1|1897.6|1894.6|1895.1|1892.1|246
1655822400000|2022-06-21 14:40:00|1898.1|1895.1|1896.1|1893.1|1899.1|1896.1|1896.1|1893.1|193
1655822700000|2022-06-21 14:45:00|1895.1|1892.1|1890.1|1887.1|1895.1|1892.1|1890.1|1887.1|32
1655823000000|2022-06-21 14:50:00|1889.6|1886.6|1891.1|1888.1|1892.1|1889.1|1889.1|1886.1|134
1655823300000|2022-06-21 14:55:00|1892.1|1889.1|1891.1|1888.1|1893.1|1890.1|1890.1|1887.1|373
1655823600000|2022-06-21 15:00:00|1892.1|1889.1|1889.2|1886.2|1892.1|1889.1|1887.1|1884.1|1087
1655823900000|2022-06-21 15:05:00|1889.1|1886.1|1886.1|1883.1|1889.7|1886.7|1886.1|1883.1|90
1655824200000|2022-06-21 15:10:00|1887.1|1884.1|1885.2|1882.2|1888.6|1885.6|1885.2|1882.2|58
1655824500000|2022-06-21 15:15:00|1886.1|1883.1|1887.2|1884.2|1887.2|1884.2|1885.2|1882.2|69
1655824800000|2022-06-21 15:20:00|1886.2|1883.2|1884.2|1881.2|1886.2|1883.2|1883.2|1880.2|362
1655825100000|2022-06-21 15:25:00|1885.2|1882.2|1885.2|1882.2|1887.2|1884.2|1884.2|1881.2|146
1655825400000|2022-06-21 15:30:00|1885.3|1882.3|1883.2|1880.2|1886.2|1883.2|1883.2|1880.2|69
1655825700000|2022-06-21 15:35:00|1883.3|1880.3|1884|1881|1884.1|1881.1|1882.1|1879.1|920
1655826000000|2022-06-21 15:40:00|1883.1|1880.1|1883.1|1880.1|1884.1|1881.1|1882.1|1879.1|43
1655826300000|2022-06-21 15:45:00|1882.1|1879.1|1882.2|1879.2|1882.2|1879.2|1881.2|1878.2|37
1655826600000|2022-06-21 15:50:00|1882.1|1879.1|1881.2|1878.2|1882.2|1879.2|1881.2|1878.2|30
1655826900000|2022-06-21 15:55:00|1882.2|1879.2|1881.2|1878.2|1882.2|1879.2|1880.2|1877.2|150
1655827200000|2022-06-21 16:00:00|1882.2|1879.2|1882.2|1879.2|1883.2|1880.2|1881.2|1878.2|45
1655827500000|2022-06-21 16:05:00|1883.2|1880.2|1883.2|1880.2|1884.2|1881.2|1882.1|1879.1|57
1655827800000|2022-06-21 16:10:00|1883.1|1880.1|1883.2|1880.2|1884.2|1881.2|1882.2|1879.2|181
1655828100000|2022-06-21 16:15:00|1883.1|1880.1|1881.2|1878.2|1883.2|1880.2|1878.2|1875.2|213
1655828400000|2022-06-21 16:20:00|1880.1|1877.1|1881.1|1878.1|1881.2|1878.2|1880.1|1877.1|40
1655828700000|2022-06-21 16:25:00|1881.2|1878.2|1880.2|1877.2|1881.2|1878.2|1880.2|1877.2|234
1655829000000|2022-06-21 16:30:00|1881.1|1878.1|1881.1|1878.1|1881.2|1878.2|1881.1|1878.1|67
1655829300000|2022-06-21 16:35:00|1880.2|1877.2|1881.1|1878.1|1882.1|1879.1|1880.2|1877.2|174
1655829600000|2022-06-21 16:40:00|1882.1|1879.1|1881.2|1878.2|1882.1|1879.1|1881.1|1878.1|107
1655829900000|2022-06-21 16:45:00|1881.1|1878.1|1881.1|1878.1|1882|1879|1881|1878|878
1655830200000|2022-06-21 16:50:00|1881|1878|1879|1876|1881.1|1878.1|1876|1873|1311
1655830500000|2022-06-21 16:55:00|1878.1|1875.1|1879.6|1876.6|1880.1|1877.1|1878|1875|1327
1655883000000|2022-06-22 07:30:00|1866.1|1863.1|1864.4|1861.4|1867.2|1864.2|1860.3|1857.3|1213
1655883300000|2022-06-22 07:35:00|1864.3|1861.3|1864.4|1861.4|1865.4|1862.4|1863.3|1860.3|137
1655883600000|2022-06-22 07:40:00|1864.3|1861.3|1860.3|1857.3|1864.3|1861.3|1859.9|1856.9|348
1655883900000|2022-06-22 07:45:00|1860.9|1857.9|1858.4|1855.4|1862.4|1859.4|1857.4|1854.4|193
1655884200000|2022-06-22 07:50:00|1857.9|1854.9|1858.3|1855.3|1859.3|1856.3|1857.9|1854.9|36
1655884500000|2022-06-22 07:55:00|1857.9|1854.9|1858.4|1855.4|1858.4|1855.4|1857.4|1854.4|29
1655884800000|2022-06-22 08:00:00|1857.9|1854.9|1857.9|1854.9|1858.4|1855.4|1857.4|1854.4|9
1655885100000|2022-06-22 08:05:00|1858.4|1855.4|1858.3|1855.3|1858.4|1855.4|1857.9|1854.9|264
1655885400000|2022-06-22 08:10:00|1857.9|1854.9|1858.4|1855.4|1858.4|1855.4|1857.4|1854.4|88
1655885700000|2022-06-22 08:15:00|1858.3|1855.3|1859.3|1856.3|1859.4|1856.4|1857.9|1854.9|298
1655886000000|2022-06-22 08:20:00|1858.4|1855.4|1859.3|1856.3|1860.3|1857.3|1858.3|1855.3|42
1655886300000|2022-06-22 08:25:00|1858.3|1855.3|1857.3|1854.3|1860.3|1857.3|1857.3|1854.3|44
1655886600000|2022-06-22 08:30:00|1856.3|1853.3|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|7
1655886900000|2022-06-22 08:35:00|1855.3|1852.3|1855.3|1852.3|1855.3|1852.3|1855.3|1852.3|39
1655887200000|2022-06-22 08:40:00|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|29
1655887500000|2022-06-22 08:45:00|1855.8|1852.8|1856.3|1853.3|1856.8|1853.8|1855.4|1852.4|7
1655887800000|2022-06-22 08:50:00|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|4
1655888100000|2022-06-22 08:55:00|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|18
1655888400000|2022-06-22 09:00:00|||||||||4
1655888700000|2022-06-22 09:05:00|||||||||5
1655889000000|2022-06-22 09:10:00|1856.4|1853.4|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|4
1655889300000|2022-06-22 09:15:00|||||||||7
1655889600000|2022-06-22 09:20:00|||||||||22
1655889900000|2022-06-22 09:25:00|1857.3|1854.3|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|9
1655890200000|2022-06-22 09:30:00|1857.3|1854.3|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|6
1655890500000|2022-06-22 09:35:00|||||||||40
1655890800000|2022-06-22 09:40:00|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|10
1655891100000|2022-06-22 09:45:00|1856.3|1853.3|1857.3|1854.3|1857.3|1854.3|1856.3|1853.3|15
1655891400000|2022-06-22 09:50:00|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|14
1655891700000|2022-06-22 09:55:00|1859.3|1856.3|1858.3|1855.3|1859.3|1856.3|1858.3|1855.3|69
1655892000000|2022-06-22 10:00:00|1857.3|1854.3|1857.3|1854.3|1859.3|1856.3|1857.3|1854.3|40
1655892300000|2022-06-22 10:05:00|1858.3|1855.3|1859.3|1856.3|1859.3|1856.3|1857.3|1854.3|2
1655892600000|2022-06-22 10:10:00|1860.3|1857.3|1861.3|1858.3|1862.3|1859.3|1859.3|1856.3|11
1655892900000|2022-06-22 10:15:00|1862.3|1859.3|1862.3|1859.3|1862.4|1859.4|1862.3|1859.3|188
1655893200000|2022-06-22 10:20:00|1861.9|1858.9|1862.4|1859.4|1863.3|1860.3|1861.9|1858.9|14
1655893500000|2022-06-22 10:25:00|1861.4|1858.4|1860.4|1857.4|1862.4|1859.4|1860.4|1857.4|6
1655893800000|2022-06-22 10:30:00|1861.3|1858.3|1860.4|1857.4|1861.4|1858.4|1860.3|1857.3|15
1655894100000|2022-06-22 10:35:00|1860.3|1857.3|1860.3|1857.3|1860.4|1857.4|1860.3|1857.3|2
1655894400000|2022-06-22 10:40:00|1860.4|1857.4|1860.4|1857.4|1860.4|1857.4|1860.3|1857.3|108
1655894700000|2022-06-22 10:45:00|1861.4|1858.4|1860.4|1857.4|1861.4|1858.4|1860.4|1857.4|13
1655895000000|2022-06-22 10:50:00|1861.4|1858.4|1862.4|1859.4|1862.4|1859.4|1861.4|1858.4|9
1655895300000|2022-06-22 10:55:00|||||||||6
1655895600000|2022-06-22 11:00:00|1861.4|1858.4|1862.4|1859.4|1862.4|1859.4|1861.4|1858.4|1299
1655895900000|2022-06-22 11:05:00|1861.4|1858.4|1862.4|1859.4|1862.4|1859.4|1861.4|1858.4|17
1655896200000|2022-06-22 11:10:00|1861.9|1858.9|1862.4|1859.4|1862.4|1859.4|1861.9|1858.9|1
1655896500000|2022-06-22 11:15:00|1863.4|1860.4|1863.4|1860.4|1863.4|1860.4|1862.4|1859.4|4
1655896800000|2022-06-22 11:20:00|1864.4|1861.4|1865.4|1862.4|1866.4|1863.4|1864.4|1861.4|80
1655897100000|2022-06-22 11:25:00|1864.4|1861.4|1864.4|1861.4|1864.4|1861.4|1864.4|1861.4|61
1655897400000|2022-06-22 11:30:00|1865.4|1862.4|1866.4|1863.4|1866.9|1863.9|1864.4|1861.4|31
1655897700000|2022-06-22 11:35:00|1866.9|1863.9|1866.4|1863.4|1867.4|1864.4|1866.4|1863.4|361
1655898000000|2022-06-22 11:40:00|1865.4|1862.4|1865.4|1862.4|1866.5|1863.5|1864.5|1861.5|32
1655898300000|2022-06-22 11:45:00|1865.5|1862.5|1864.5|1861.5|1865.5|1862.5|1864.4|1861.4|78
1655898600000|2022-06-22 11:50:00|1864.4|1861.4|1864.5|1861.5|1864.5|1861.5|1863.5|1860.5|1
1655898900000|2022-06-22 11:55:00|1864.4|1861.4|1859.5|1856.5|1864.4|1861.4|1859.5|1856.5|332
1655899200000|2022-06-22 12:00:00|1859.4|1856.4|1857.4|1854.4|1859.4|1856.4|1857.4|1854.4|255
1655899500000|2022-06-22 12:05:00|1856.4|1853.4|1858.4|1855.4|1858.4|1855.4|1855.4|1852.4|34
1655899800000|2022-06-22 12:10:00|1857.4|1854.4|1852.4|1849.4|1857.4|1854.4|1852.4|1849.4|215
1655900100000|2022-06-22 12:15:00|1852.5|1849.5|1853.4|1850.4|1853.4|1850.4|1852.4|1849.4|71
1655900400000|2022-06-22 12:20:00|1853.5|1850.5|1852.5|1849.5|1854.5|1851.5|1852.5|1849.5|534
1655900700000|2022-06-22 12:25:00|1852.4|1849.4|1853.5|1850.5|1853.5|1850.5|1851.5|1848.5|1200
1655901000000|2022-06-22 12:30:00|1852.5|1849.5|1850.6|1847.6|1852.5|1849.5|1850.5|1847.5|349
1655901300000|2022-06-22 12:35:00|1849.6|1846.6|1850.6|1847.6|1850.6|1847.6|1849.6|1846.6|14
1655901600000|2022-06-22 12:40:00|1851.6|1848.6|1852.6|1849.6|1852.6|1849.6|1851.6|1848.6|160
1655901900000|2022-06-22 12:45:00|1853.6|1850.6|1849.6|1846.6|1853.6|1850.6|1849.6|1846.6|17
1655902200000|2022-06-22 12:50:00|1850.1|1847.1|1850.6|1847.6|1850.6|1847.6|1849.6|1846.6|148
1655902500000|2022-06-22 12:55:00|1849.6|1846.6|1848.6|1845.6|1849.6|1846.6|1848.6|1845.6|87
1655902800000|2022-06-22 13:00:00|1849.6|1846.6|1849.6|1846.6|1849.6|1846.6|1848.6|1845.6|151
1655903100000|2022-06-22 13:05:00|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|405
1655903400000|2022-06-22 13:10:00|1847.7|1844.7|1848.7|1845.7|1848.7|1845.7|1847.7|1844.7|129
1655903700000|2022-06-22 13:15:00|1848.3|1845.3|1848.8|1845.8|1848.8|1845.8|1847.7|1844.7|1386
1655904000000|2022-06-22 13:20:00|1848.7|1845.7|1848.9|1845.9|1849.9|1846.9|1847.8|1844.8|1333
1655904300000|2022-06-22 13:25:00|1847.9|1844.9|1848.8|1845.8|1849.8|1846.8|1847.8|1844.8|222
1655904600000|2022-06-22 13:30:00|1847.8|1844.8|1850.9|1847.9|1850.9|1847.9|1847.8|1844.8|411
1655904900000|2022-06-22 13:35:00|1849.9|1846.9|1849.3|1846.3|1852.9|1849.9|1848.8|1845.8|226
1655905200000|2022-06-22 13:40:00|1849.8|1846.8|1850.8|1847.8|1851.8|1848.8|1847.8|1844.8|58
1655905500000|2022-06-22 13:45:00|1850.9|1847.9|1852.8|1849.8|1853.9|1850.9|1850.9|1847.9|386
1655905800000|2022-06-22 13:50:00|1851.8|1848.8|1853.8|1850.8|1854.8|1851.8|1850.9|1847.9|264
1655906100000|2022-06-22 13:55:00|1853.9|1850.9|1852.8|1849.8|1853.9|1850.9|1851.8|1848.8|35
1655906400000|2022-06-22 14:00:00|1851.9|1848.9|1851.8|1848.8|1852.8|1849.8|1850.8|1847.8|249
1655906700000|2022-06-22 14:05:00|1850.9|1847.9|1851.8|1848.8|1852.7|1849.7|1850.8|1847.8|717
1655907000000|2022-06-22 14:10:00|1852.7|1849.7|1850.7|1847.7|1853.7|1850.7|1849.8|1846.8|172
1655907300000|2022-06-22 14:15:00|1850.3|1847.3|1849.7|1846.7|1850.7|1847.7|1849.7|1846.7|135
1655907600000|2022-06-22 14:20:00|1849.8|1846.8|1850.8|1847.8|1850.8|1847.8|1848.8|1845.8|297
1655907900000|2022-06-22 14:25:00|1849.8|1846.8|1853.8|1850.8|1853.9|1850.9|1849.8|1846.8|1132
1655908200000|2022-06-22 14:30:00|1852.9|1849.9|1849.8|1846.8|1853.8|1850.8|1849.8|1846.8|82
1655908500000|2022-06-22 14:35:00|1848.8|1845.8|1851.8|1848.8|1852.8|1849.8|1847.8|1844.8|97
1655908800000|2022-06-22 14:40:00|1850.8|1847.8|1853.8|1850.8|1853.8|1850.8|1850.8|1847.8|62
1655909100000|2022-06-22 14:45:00|1852.9|1849.9|1853.9|1850.9|1855.8|1852.8|1852.8|1849.8|90
1655909400000|2022-06-22 14:50:00|1853.8|1850.8|1853.3|1850.3|1853.9|1850.9|1851.9|1848.9|114
1655909700000|2022-06-22 14:55:00|1853.8|1850.8|1854.9|1851.9|1854.9|1851.9|1853.8|1850.8|33
1655910000000|2022-06-22 15:00:00|1855.9|1852.9|1855.9|1852.9|1856.8|1853.8|1853.9|1850.9|158
1655910300000|2022-06-22 15:05:00|1856.8|1853.8|1853.3|1850.3|1856.8|1853.8|1853.3|1850.3|373
1655910600000|2022-06-22 15:10:00|1852.9|1849.9|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|67
1655910900000|2022-06-22 15:15:00|1853.9|1850.9|1857.8|1854.8|1857.9|1854.9|1853.9|1850.9|172
1655911200000|2022-06-22 15:20:00|1856.9|1853.9|1856.9|1853.9|1857.8|1854.8|1854.9|1851.9|200
1655911500000|2022-06-22 15:25:00|1857.8|1854.8|1855.9|1852.9|1857.8|1854.8|1855.8|1852.8|46
1655911800000|2022-06-22 15:30:00|1854.9|1851.9|1853.8|1850.8|1855.8|1852.8|1851.9|1848.9|163
1655912100000|2022-06-22 15:35:00|1853.9|1850.9|1854.8|1851.8|1855.8|1852.8|1852.8|1849.8|74
1655912400000|2022-06-22 15:40:00|1853.9|1850.9|1854.9|1851.9|1856.8|1853.8|1853.8|1850.8|209
1655912700000|2022-06-22 15:45:00|1855.8|1852.8|1853.9|1850.9|1855.9|1852.9|1853.9|1850.9|352
1655913000000|2022-06-22 15:50:00|1852.9|1849.9|1854.8|1851.8|1855.8|1852.8|1852.9|1849.9|77
1655913300000|2022-06-22 15:55:00|1853.8|1850.8|1853.8|1850.8|1854.8|1851.8|1853.8|1850.8|440
1655913600000|2022-06-22 16:00:00|1852.9|1849.9|1853.8|1850.8|1854.8|1851.8|1852.9|1849.9|159
1655913900000|2022-06-22 16:05:00|1852.8|1849.8|1852.8|1849.8|1852.8|1849.8|1852.8|1849.8|45
1655914200000|2022-06-22 16:10:00|1853.7|1850.7|1853.8|1850.8|1854.8|1851.8|1852.8|1849.8|154
1655914500000|2022-06-22 16:15:00|1853.3|1850.3|1852.7|1849.7|1853.7|1850.7|1851.8|1848.8|17
1655914800000|2022-06-22 16:20:00|1852.8|1849.8|1852.7|1849.7|1853.8|1850.8|1852.7|1849.7|39
1655915100000|2022-06-22 16:25:00|1851.8|1848.8|1851.8|1848.8|1852.8|1849.8|1851.8|1848.8|81
1655915400000|2022-06-22 16:30:00|1852.8|1849.8|1852.7|1849.7|1853.7|1850.7|1852.7|1849.7|259
1655915700000|2022-06-22 16:35:00|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|40
1655916000000|2022-06-22 16:40:00|1851.7|1848.7|1850.8|1847.8|1851.8|1848.8|1850.8|1847.8|99
1655916300000|2022-06-22 16:45:00|1852.8|1849.8|1850.8|1847.8|1852.8|1849.8|1849.8|1846.8|247
1655916600000|2022-06-22 16:50:00|1849.9|1846.9|1849.8|1846.8|1850.8|1847.8|1848.8|1845.8|946
1655916900000|2022-06-22 16:55:00|1849.7|1846.7|1849.7|1846.7|1849.8|1846.8|1848.8|1845.8|1054
1655969400000|2022-06-23 07:30:00|1843.9|1840.9|1839.9|1836.9|1843.9|1840.9|1839.9|1836.9|1934
1655969700000|2022-06-23 07:35:00|1840|1837|1839|1836|1840|1837|1838|1835|135
1655970000000|2022-06-23 07:40:00|1838.1|1835.1|1839.1|1836.1|1840.1|1837.1|1838.1|1835.1|595
1655970300000|2022-06-23 07:45:00|1840.1|1837.1|1841|1838|1841.1|1838.1|1839.5|1836.5|185
1655970600000|2022-06-23 07:50:00|1840|1837|1841|1838|1842|1839|1840|1837|50
1655970900000|2022-06-23 07:55:00|1840.9|1837.9|1839|1836|1840.9|1837.9|1839|1836|26
1655971200000|2022-06-23 08:00:00|1840|1837|1840|1837|1840|1837|1839.9|1836.9|126
1655971500000|2022-06-23 08:05:00|1840.1|1837.1|1840|1837|1840.1|1837.1|1840|1837|127
1655971800000|2022-06-23 08:10:00|1840.1|1837.1|1837.1|1834.1|1840.1|1837.1|1837.1|1834.1|202
1655972100000|2022-06-23 08:15:00|1838.1|1835.1|1840.1|1837.1|1840.1|1837.1|1838.1|1835.1|54
1655972400000|2022-06-23 08:20:00|1840|1837|1840|1837|1841|1838|1840|1837|9
1655972700000|2022-06-23 08:25:00|1840.1|1837.1|1839.1|1836.1|1840.1|1837.1|1838|1835|109
1655973000000|2022-06-23 08:30:00|1840.1|1837.1|1838.1|1835.1|1840.1|1837.1|1838.1|1835.1|226
1655973300000|2022-06-23 08:35:00|1837.1|1834.1|1838.1|1835.1|1838.1|1835.1|1837.1|1834.1|43
1655973600000|2022-06-23 08:40:00|1837.6|1834.6|1838.1|1835.1|1839.1|1836.1|1837.6|1834.6|36
1655973900000|2022-06-23 08:45:00|1837.6|1834.6|1838.1|1835.1|1838.1|1835.1|1837.6|1834.6|12
1655974200000|2022-06-23 08:50:00|1837.6|1834.6|1839.2|1836.2|1839.2|1836.2|1837.2|1834.2|380
1655974500000|2022-06-23 08:55:00|1839.1|1836.1|1839.2|1836.2|1839.3|1836.3|1838.2|1835.2|479
1655974800000|2022-06-23 09:00:00|1840.2|1837.2|1839.1|1836.1|1840.2|1837.2|1838.2|1835.2|9
1655975100000|2022-06-23 09:05:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.1|1836.1|37
1655975400000|2022-06-23 09:10:00|1840.1|1837.1|1839.1|1836.1|1840.2|1837.2|1839.1|1836.1|17
1655975700000|2022-06-23 09:15:00|1839.2|1836.2|1840.1|1837.1|1842.2|1839.2|1839.2|1836.2|50
1655976000000|2022-06-23 09:20:00|||||||||7
1655976300000|2022-06-23 09:25:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.2|1836.2|5
1655976600000|2022-06-23 09:30:00|1840.1|1837.1|1840.1|1837.1|1840.2|1837.2|1840.1|1837.1|12
1655976900000|2022-06-23 09:35:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.2|1836.2|10
1655977200000|2022-06-23 09:40:00|1840.1|1837.1|1840.2|1837.2|1841.2|1838.2|1840.1|1837.1|22
1655977500000|2022-06-23 09:45:00|1840.1|1837.1|1840.1|1837.1|1840.2|1837.2|1839.2|1836.2|22
1655977800000|2022-06-23 09:50:00|1839.6|1836.6|1839.2|1836.2|1839.6|1836.6|1839.2|1836.2|7
1655978100000|2022-06-23 09:55:00|1840.2|1837.2|1840.2|1837.2|1841.2|1838.2|1840.1|1837.1|118
1655978400000|2022-06-23 10:00:00|1839.2|1836.2|1836.2|1833.2|1839.2|1836.2|1836.2|1833.2|9
1655978700000|2022-06-23 10:05:00|1836.3|1833.3|1836.2|1833.2|1837.2|1834.2|1836.2|1833.2|51
1655979000000|2022-06-23 10:10:00|1837.2|1834.2|1838.3|1835.3|1839.3|1836.3|1837.2|1834.2|174
1655979300000|2022-06-23 10:15:00|1838.2|1835.2|1838.2|1835.2|1840.2|1837.2|1837.2|1834.2|61
1655979600000|2022-06-23 10:20:00|||||||||51
1655979900000|2022-06-23 10:25:00|1837.7|1834.7|1837.2|1834.2|1837.7|1834.7|1837.2|1834.2|50
1655980200000|2022-06-23 10:30:00|1838.2|1835.2|1840.2|1837.2|1840.2|1837.2|1838.2|1835.2|21
1655980500000|2022-06-23 10:35:00|1839.7|1836.7|1841.3|1838.3|1842.2|1839.2|1839.2|1836.2|28
1655980800000|2022-06-23 10:40:00|1842.2|1839.2|1842.2|1839.2|1842.2|1839.2|1842.2|1839.2|30
1655981100000|2022-06-23 10:45:00|1842.3|1839.3|1843.2|1840.2|1844.2|1841.2|1842.3|1839.3|13
1655981400000|2022-06-23 10:50:00|1844.2|1841.2|1846.2|1843.2|1846.2|1843.2|1844.2|1841.2|23
1655981700000|2022-06-23 10:55:00|1845.3|1842.3|1844.3|1841.3|1845.3|1842.3|1842.3|1839.3|11
1655982000000|2022-06-23 11:00:00|1845.2|1842.2|1844.2|1841.2|1845.2|1842.2|1844.2|1841.2|61
1655982300000|2022-06-23 11:05:00|1843.3|1840.3|1843.2|1840.2|1844.2|1841.2|1842.3|1839.3|137
1655982600000|2022-06-23 11:10:00|1842.7|1839.7|1843.2|1840.2|1843.2|1840.2|1842.2|1839.2|10
1655982900000|2022-06-23 11:15:00|1842.7|1839.7|1842.2|1839.2|1843.2|1840.2|1842.2|1839.2|12
1655983200000|2022-06-23 11:20:00|1843.2|1840.2|1843.2|1840.2|1844.2|1841.2|1842.2|1839.2|17
1655983500000|2022-06-23 11:25:00|1842.2|1839.2|1842.2|1839.2|1843.2|1840.2|1840.2|1837.2|12
1655983800000|2022-06-23 11:30:00|1842.3|1839.3|1840.2|1837.2|1842.3|1839.3|1840.2|1837.2|5
1655984100000|2022-06-23 11:35:00|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|4
1655984400000|2022-06-23 11:40:00|1838.7|1835.7|1839.2|1836.2|1839.2|1836.2|1838.7|1835.7|1
1655984700000|2022-06-23 11:45:00|1839.3|1836.3|1840.2|1837.2|1840.2|1837.2|1839.3|1836.3|11
1655985000000|2022-06-23 11:50:00|1840.3|1837.3|1840.2|1837.2|1841.2|1838.2|1839.2|1836.2|9
1655985300000|2022-06-23 11:55:00|1841.2|1838.2|1840.2|1837.2|1841.2|1838.2|1839.2|1836.2|11
1655985600000|2022-06-23 12:00:00|1839.2|1836.2|1836.2|1833.2|1839.2|1836.2|1836.2|1833.2|51
1655985900000|2022-06-23 12:05:00|1836.3|1833.3|1838.2|1835.2|1839.2|1836.2|1836.2|1833.2|84
1655986200000|2022-06-23 12:10:00|1837.2|1834.2|1837.3|1834.3|1837.3|1834.3|1836.2|1833.2|53
1655986500000|2022-06-23 12:15:00|1837.2|1834.2|1840.3|1837.3|1840.3|1837.3|1837.2|1834.2|69
1655986800000|2022-06-23 12:20:00|1841.2|1838.2|1843.2|1840.2|1844.2|1841.2|1841.2|1838.2|43
1655987100000|2022-06-23 12:25:00|1844.2|1841.2|1843.2|1840.2|1845.2|1842.2|1842.2|1839.2|61
1655987400000|2022-06-23 12:30:00|1843.1|1840.1|1838.2|1835.2|1843.1|1840.1|1838.2|1835.2|142
1655987700000|2022-06-23 12:35:00|1837.2|1834.2|1837.7|1834.7|1838.2|1835.2|1837.2|1834.2|14
1655988000000|2022-06-23 12:40:00|1837.2|1834.2|1835.2|1832.2|1837.2|1834.2|1835.2|1832.2|194
1655988300000|2022-06-23 12:45:00|1836.2|1833.2|1835.2|1832.2|1836.2|1833.2|1834.2|1831.2|225
1655988600000|2022-06-23 12:50:00|1834.2|1831.2|1834.2|1831.2|1835.2|1832.2|1834.2|1831.2|207
1655988900000|2022-06-23 12:55:00|1833.7|1830.7|1833.2|1830.2|1834.2|1831.2|1833.2|1830.2|31
1655989200000|2022-06-23 13:00:00|1833.3|1830.3|1832.2|1829.2|1834.2|1831.2|1832.2|1829.2|212
1655989500000|2022-06-23 13:05:00|1831.2|1828.2|1831.3|1828.3|1831.3|1828.3|1828.3|1825.3|411
1655989800000|2022-06-23 13:10:00|1831.2|1828.2|1833.3|1830.3|1835.2|1832.2|1831.2|1828.2|445
1655990100000|2022-06-23 13:15:00|1833.2|1830.2|1834.3|1831.3|1834.3|1831.3|1831.3|1828.3|200
1655990400000|2022-06-23 13:20:00|1833.3|1830.3|1836.3|1833.3|1836.3|1833.3|1833.3|1830.3|323
1655990700000|2022-06-23 13:25:00|1837.3|1834.3|1839.3|1836.3|1839.3|1836.3|1836.3|1833.3|292
1655991000000|2022-06-23 13:30:00|1838.3|1835.3|1842.3|1839.3|1845.3|1842.3|1838.3|1835.3|177
1655991300000|2022-06-23 13:35:00|1841.3|1838.3|1842.3|1839.3|1842.3|1839.3|1841.3|1838.3|150
1655991600000|2022-06-23 13:40:00|1841.8|1838.8|1844.3|1841.3|1846.3|1843.3|1841.3|1838.3|815
1655991900000|2022-06-23 13:45:00|1844.1|1841.1|1841.3|1838.3|1844.2|1841.2|1841.3|1838.3|1168
1655992200000|2022-06-23 13:50:00|1840.4|1837.4|1839.4|1836.4|1840.4|1837.4|1839.4|1836.4|51
1655992500000|2022-06-23 13:55:00|1840.3|1837.3|1844.3|1841.3|1845.3|1842.3|1840.3|1837.3|258
1655992800000|2022-06-23 14:00:00|1841.4|1838.4|1841.3|1838.3|1842.3|1839.3|1841.3|1838.3|126
1655993100000|2022-06-23 14:05:00|1840.4|1837.4|1841.3|1838.3|1841.3|1838.3|1839.3|1836.3|205
1655993400000|2022-06-23 14:10:00|1842.3|1839.3|1843.3|1840.3|1845.3|1842.3|1841.3|1838.3|126
1655993700000|2022-06-23 14:15:00|1842.4|1839.4|1847.3|1844.3|1848.4|1845.4|1842.4|1839.4|299
1655994000000|2022-06-23 14:20:00|1848.3|1845.3|1849.2|1846.2|1851.3|1848.3|1848.2|1845.2|268
1655994300000|2022-06-23 14:25:00|1850.2|1847.2|1846.2|1843.2|1850.2|1847.2|1846.2|1843.2|324
1655994600000|2022-06-23 14:30:00|1845.2|1842.2|1844.2|1841.2|1847.2|1844.2|1843.2|1840.2|26
1655994900000|2022-06-23 14:35:00|1843.2|1840.2|1845.2|1842.2|1845.2|1842.2|1843.2|1840.2|262
1655995200000|2022-06-23 14:40:00|1844.2|1841.2|1842.3|1839.3|1845.2|1842.2|1842.3|1839.3|93
1655995500000|2022-06-23 14:45:00|1843.2|1840.2|1842.8|1839.8|1845.3|1842.3|1842.3|1839.3|225
1655995800000|2022-06-23 14:50:00|1842.3|1839.3|1842.2|1839.2|1843.2|1840.2|1842.2|1839.2|353
1655996100000|2022-06-23 14:55:00|1843.2|1840.2|1844.2|1841.2|1845.2|1842.2|1842.2|1839.2|281
1655996400000|2022-06-23 15:00:00|1844.3|1841.3|1849.1|1846.1|1849.2|1846.2|1844.3|1841.3|367
1655996700000|2022-06-23 15:05:00|1848.2|1845.2|1845.1|1842.1|1848.6|1845.6|1844.1|1841.1|406
1655997000000|2022-06-23 15:10:00|1844.6|1841.6|1848.1|1845.1|1849.1|1846.1|1844.6|1841.6|69
1655997300000|2022-06-23 15:15:00|1847.1|1844.1|1842.2|1839.2|1848.1|1845.1|1842.2|1839.2|70
1655997600000|2022-06-23 15:20:00|1842.7|1839.7|1841.2|1838.2|1842.7|1839.7|1841.2|1838.2|39
1655997900000|2022-06-23 15:25:00|1840.2|1837.2|1842.1|1839.1|1843.1|1840.1|1840.1|1837.1|27
1655998200000|2022-06-23 15:30:00|1841.1|1838.1|1842.1|1839.1|1844.1|1841.1|1840.6|1837.6|88
1655998500000|2022-06-23 15:35:00|1841.1|1838.1|1839.6|1836.6|1841.1|1838.1|1839.6|1836.6|31
1655998800000|2022-06-23 15:40:00|1840.1|1837.1|1842.1|1839.1|1843.1|1840.1|1839.1|1836.1|9
1655999100000|2022-06-23 15:45:00|1841.1|1838.1|1842.1|1839.1|1842.1|1839.1|1840.1|1837.1|160
1655999400000|2022-06-23 15:50:00|1842|1839|1840.1|1837.1|1842|1839|1839.6|1836.6|119
1655999700000|2022-06-23 15:55:00|1839.1|1836.1|1838.1|1835.1|1840.1|1837.1|1838.1|1835.1|384
1656000000000|2022-06-23 16:00:00|1837.1|1834.1|1835.1|1832.1|1838|1835|1835|1832|453
1656000300000|2022-06-23 16:05:00|1835|1832|1836.1|1833.1|1836.1|1833.1|1834.1|1831.1|60
1656000600000|2022-06-23 16:10:00|1835.1|1832.1|1839.1|1836.1|1839.1|1836.1|1835.1|1832.1|96
1656000900000|2022-06-23 16:15:00|1838.1|1835.1|1837.1|1834.1|1838.1|1835.1|1837.1|1834.1|105
1656001200000|2022-06-23 16:20:00|1836.1|1833.1|1836.1|1833.1|1837.1|1834.1|1835.1|1832.1|113
1656001500000|2022-06-23 16:25:00|1837.1|1834.1|1836.1|1833.1|1838.1|1835.1|1836.1|1833.1|553
1656001800000|2022-06-23 16:30:00|1837.1|1834.1|1838.1|1835.1|1839.1|1836.1|1837.1|1834.1|23
1656002100000|2022-06-23 16:35:00|1837.1|1834.1|1835.2|1832.2|1839.1|1836.1|1834.6|1831.6|218
1656002400000|2022-06-23 16:40:00|1834.7|1831.7|1835.2|1832.2|1836.3|1833.3|1833.2|1830.2|290
1656002700000|2022-06-23 16:45:00|1834.7|1831.7|1833.2|1830.2|1834.7|1831.7|1832.2|1829.2|150
1656003000000|2022-06-23 16:50:00|1834.2|1831.2|1837.1|1834.1|1838.2|1835.2|1834.2|1831.2|478
1656003300000|2022-06-23 16:55:00|1837.2|1834.2|1834.3|1831.3|1838.2|1835.2|1834.2|1831.2|366
1656055800000|2022-06-24 07:30:00|1831.2|1828.2|1825.3|1822.3|1831.2|1828.2|1825.3|1822.3|678
1656056100000|2022-06-24 07:35:00|1826.3|1823.3|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|40
1656056400000|2022-06-24 07:40:00|1824.3|1821.3|1826.3|1823.3|1826.3|1823.3|1824.3|1821.3|383
1656056700000|2022-06-24 07:45:00|1825.3|1822.3|1824.3|1821.3|1825.3|1822.3|1824.3|1821.3|48
1656057000000|2022-06-24 07:50:00|1825.3|1822.3|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|20
1656057300000|2022-06-24 07:55:00|1824.3|1821.3|1826.3|1823.3|1826.3|1823.3|1824.3|1821.3|20
1656057600000|2022-06-24 08:00:00|||||||||28
1656057900000|2022-06-24 08:05:00|||||||||62
1656058200000|2022-06-24 08:10:00|||||||||193
1656058500000|2022-06-24 08:15:00|||||||||4
1656058800000|2022-06-24 08:20:00|||||||||22
1656059100000|2022-06-24 08:25:00|||||||||7
1656059400000|2022-06-24 08:30:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|80
1656059700000|2022-06-24 08:35:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|6
1656060000000|2022-06-24 08:40:00|1826.4|1823.4|1827.3|1824.3|1827.3|1824.3|1826.4|1823.4|3
1656060300000|2022-06-24 08:45:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|32
1656060600000|2022-06-24 08:50:00|1828.3|1825.3|1828.3|1825.3|1828.3|1825.3|1827.3|1824.3|3
1656060900000|2022-06-24 08:55:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1828.8|1825.8|12
1656061200000|2022-06-24 09:00:00|1831.3|1828.3|1832.3|1829.3|1832.3|1829.3|1830.3|1827.3|47
1656061500000|2022-06-24 09:05:00|1833.3|1830.3|1833.3|1830.3|1833.3|1830.3|1832.3|1829.3|7
1656061800000|2022-06-24 09:10:00|1834.3|1831.3|1832.3|1829.3|1834.3|1831.3|1832.3|1829.3|164
1656062100000|2022-06-24 09:15:00|1831.3|1828.3|1831.3|1828.3|1831.3|1828.3|1831.3|1828.3|11
1656062400000|2022-06-24 09:20:00|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|9
1656062700000|2022-06-24 09:25:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1829.3|1826.3|151
1656063000000|2022-06-24 09:30:00|1829.3|1826.3|1829.3|1826.3|1830.3|1827.3|1829.3|1826.3|278
1656063300000|2022-06-24 09:35:00|||||||||11
1656063600000|2022-06-24 09:40:00|||||||||147
1656063900000|2022-06-24 09:45:00|||||||||4
1656064200000|2022-06-24 09:50:00|||||||||5
1656064500000|2022-06-24 09:55:00|||||||||5
1656064800000|2022-06-24 10:00:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|25
1656065100000|2022-06-24 10:05:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|31
1656065400000|2022-06-24 10:10:00|1828.3|1825.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|4
1656065700000|2022-06-24 10:15:00|||||||||5
1656066000000|2022-06-24 10:20:00|||||||||106
1656066300000|2022-06-24 10:25:00|||||||||6
1656066600000|2022-06-24 10:30:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1829.3|1826.3|19
1656066900000|2022-06-24 10:35:00|1831.2|1828.2|1831.2|1828.2|1832.3|1829.3|1831.2|1828.2|6
1656067200000|2022-06-24 10:40:00|1831.3|1828.3|1831.2|1828.2|1831.3|1828.3|1831.2|1828.2|9
1656067500000|2022-06-24 10:45:00|1830.3|1827.3|1830.3|1827.3|1831.2|1828.2|1830.2|1827.2|17
1656067800000|2022-06-24 10:50:00|1831.3|1828.3|1831.2|1828.2|1831.3|1828.3|1831.2|1828.2|3
1656068100000|2022-06-24 10:55:00|1830.3|1827.3|1828.3|1825.3|1830.3|1827.3|1828.3|1825.3|103
1656068400000|2022-06-24 11:00:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|8
1656068700000|2022-06-24 11:05:00|1827.3|1824.3|1828.3|1825.3|1828.3|1825.3|1827.3|1824.3|63
1656069000000|2022-06-24 11:10:00|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|21
1656069300000|2022-06-24 11:15:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|9
1656069600000|2022-06-24 11:20:00|||||||||56
1656069900000|2022-06-24 11:25:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|35
1656070200000|2022-06-24 11:30:00|||||||||12
1656070500000|2022-06-24 11:35:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|101
1656070800000|2022-06-24 11:40:00|1827.3|1824.3|1827.3|1824.3|1827.3|1824.3|1827.3|1824.3|11
1656071100000|2022-06-24 11:45:00|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|39
1656071400000|2022-06-24 11:50:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|30
1656071700000|2022-06-24 11:55:00|1827.3|1824.3|1825.3|1822.3|1827.3|1824.3|1825.3|1822.3|46
1656072000000|2022-06-24 12:00:00|1824.8|1821.8|1825.3|1822.3|1826.3|1823.3|1824.3|1821.3|369
1656072300000|2022-06-24 12:05:00|1825.8|1822.8|1827.3|1824.3|1827.3|1824.3|1825.3|1822.3|129
1656072600000|2022-06-24 12:10:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1827.3|1824.3|52
1656072900000|2022-06-24 12:15:00|1829.3|1826.3|1829.3|1826.3|1829.3|1826.3|1828.3|1825.3|16
1656073200000|2022-06-24 12:20:00|1830.3|1827.3|1829.3|1826.3|1830.3|1827.3|1829.3|1826.3|39
1656073500000|2022-06-24 12:25:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|22
1656073800000|2022-06-24 12:30:00|1826.3|1823.3|1825.3|1822.3|1827.3|1824.3|1824.3|1821.3|158
1656074100000|2022-06-24 12:35:00|1826.3|1823.3|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|37
1656074400000|2022-06-24 12:40:00|1824.3|1821.3|1824.3|1821.3|1825.3|1822.3|1824.2|1821.2|1344
1656074700000|2022-06-24 12:45:00|||||||||85
1656075000000|2022-06-24 12:50:00|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|13
1656075300000|2022-06-24 12:55:00|1823.3|1820.3|1821.3|1818.3|1823.3|1820.3|1821.3|1818.3|134
1656075600000|2022-06-24 13:00:00|1820.3|1817.3|1823.3|1820.3|1823.3|1820.3|1820.3|1817.3|66
1656075900000|2022-06-24 13:05:00|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|195
1656076200000|2022-06-24 13:10:00|1825.2|1822.2|1824.2|1821.2|1825.2|1822.2|1824.2|1821.2|60
1656076500000|2022-06-24 13:15:00|1823.3|1820.3|1821.3|1818.3|1823.3|1820.3|1820.3|1817.3|171
1656076800000|2022-06-24 13:20:00|1820.8|1817.8|1820.3|1817.3|1820.8|1817.8|1820.3|1817.3|8
1656077100000|2022-06-24 13:25:00|||||||||5
1656077400000|2022-06-24 13:30:00|1821.3|1818.3|1818.3|1815.3|1821.3|1818.3|1818.3|1815.3|183
1656077700000|2022-06-24 13:35:00|1819.3|1816.3|1819.3|1816.3|1820.3|1817.3|1819.3|1816.3|13
1656078000000|2022-06-24 13:40:00|1820.3|1817.3|1821.3|1818.3|1821.3|1818.3|1820.3|1817.3|124
1656078300000|2022-06-24 13:45:00|1822.3|1819.3|1823.3|1820.3|1823.3|1820.3|1822.3|1819.3|20
1656078600000|2022-06-24 13:50:00|1822.3|1819.3|1819.3|1816.3|1822.3|1819.3|1818.3|1815.3|291
1656078900000|2022-06-24 13:55:00|1818.3|1815.3|1817.3|1814.3|1819.3|1816.3|1817.3|1814.3|91
1656079200000|2022-06-24 14:00:00|1817.4|1814.4|1818.3|1815.3|1820.3|1817.3|1817.4|1814.4|756
1656079500000|2022-06-24 14:05:00|1818.4|1815.4|1822.3|1819.3|1823.3|1820.3|1818.3|1815.3|337
1656079800000|2022-06-24 14:10:00|1821.3|1818.3|1823.3|1820.3|1824.3|1821.3|1820.3|1817.3|301
1656080100000|2022-06-24 14:15:00|1824.3|1821.3|1822.3|1819.3|1824.3|1821.3|1822.3|1819.3|61
1656080400000|2022-06-24 14:20:00|1823.3|1820.3|1822.3|1819.3|1824.3|1821.3|1821.3|1818.3|182
1656080700000|2022-06-24 14:25:00|1822.2|1819.2|1824.3|1821.3|1825.3|1822.3|1821.2|1818.2|361
1656081000000|2022-06-24 14:30:00|1823.3|1820.3|1826.3|1823.3|1828.3|1825.3|1823.3|1820.3|400
1656081300000|2022-06-24 14:35:00|1825.3|1822.3|1824.3|1821.3|1827.3|1824.3|1824.3|1821.3|156
1656081600000|2022-06-24 14:40:00|1825.3|1822.3|1824.3|1821.3|1825.3|1822.3|1823.3|1820.3|170
1656081900000|2022-06-24 14:45:00|1823.3|1820.3|1833.2|1830.2|1834.2|1831.2|1823.3|1820.3|407
1656082200000|2022-06-24 14:50:00|1832.2|1829.2|1831.2|1828.2|1833.3|1830.3|1829.3|1826.3|435
1656082500000|2022-06-24 14:55:00|1831.3|1828.3|1831.2|1828.2|1831.3|1828.3|1829.3|1826.3|104
1656082800000|2022-06-24 15:00:00|1830.3|1827.3|1834.2|1831.2|1834.2|1831.2|1830.2|1827.2|165
1656083100000|2022-06-24 15:05:00|1833.2|1830.2|1832.2|1829.2|1833.2|1830.2|1831.2|1828.2|156
1656083400000|2022-06-24 15:10:00|1832.7|1829.7|1832.2|1829.2|1832.7|1829.7|1832.2|1829.2|53
1656083700000|2022-06-24 15:15:00|1831.2|1828.2|1831.2|1828.2|1831.2|1828.2|1831.2|1828.2|128
1656084000000|2022-06-24 15:20:00|1832.2|1829.2|1831.6|1828.6|1832.2|1829.2|1828.2|1825.2|343
1656084300000|2022-06-24 15:25:00|1831.2|1828.2|1832.2|1829.2|1834.2|1831.2|1831.2|1828.2|68
1656084600000|2022-06-24 15:30:00|1831.2|1828.2|1830.2|1827.2|1832.2|1829.2|1830.2|1827.2|50
1656084900000|2022-06-24 15:35:00|1831.2|1828.2|1830.3|1827.3|1831.2|1828.2|1830.2|1827.2|173
1656085200000|2022-06-24 15:40:00|1830.2|1827.2|1831.3|1828.3|1832.2|1829.2|1830.2|1827.2|31
1656085500000|2022-06-24 15:45:00|1830.3|1827.3|1831.2|1828.2|1833.2|1830.2|1830.2|1827.2|260
1656085800000|2022-06-24 15:50:00|1830.3|1827.3|1831.3|1828.3|1831.3|1828.3|1830.2|1827.2|23
1656086100000|2022-06-24 15:55:00|1831.2|1828.2|1831.3|1828.3|1831.3|1828.3|1830.2|1827.2|207
1656086400000|2022-06-24 16:00:00|1832.2|1829.2|1834.2|1831.2|1837.2|1834.2|1832.2|1829.2|185
1656086700000|2022-06-24 16:05:00|1833.2|1830.2|1831.7|1828.7|1834.2|1831.2|1831.2|1828.2|15
1656087000000|2022-06-24 16:10:00|1832.2|1829.2|1831.3|1828.3|1832.2|1829.2|1831.2|1828.2|12
1656087300000|2022-06-24 16:15:00|1831.2|1828.2|1831.2|1828.2|1832.2|1829.2|1830.3|1827.3|31
1656087600000|2022-06-24 16:20:00|1831.3|1828.3|1830.3|1827.3|1831.3|1828.3|1830.3|1827.3|14
1656087900000|2022-06-24 16:25:00|1831.2|1828.2|1832.3|1829.3|1832.3|1829.3|1830.3|1827.3|207
1656088200000|2022-06-24 16:30:00|1833.3|1830.3|1834.2|1831.2|1835.2|1832.2|1833.2|1830.2|188
1656088500000|2022-06-24 16:35:00|1834.3|1831.3|1834.3|1831.3|1835.2|1832.2|1833.7|1830.7|59
1656088800000|2022-06-24 16:40:00|1835.3|1832.3|1835.3|1832.3|1835.3|1832.3|1835.3|1832.3|74
1656089100000|2022-06-24 16:45:00|1836.2|1833.2|1837.3|1834.3|1838.3|1835.3|1835.3|1832.3|164
1656089400000|2022-06-24 16:50:00|1837.2|1834.2|1831.2|1828.2|1837.2|1834.2|1831.2|1828.2|527
1656089700000|2022-06-24 16:55:00|1831.3|1828.3|1831.3|1828.3|1832.8|1829.3|1830.3|1827.3|461
1656315000000|2022-06-27 07:30:00|1843.1|1840.1|1837.1|1834.1|1846.1|1843.1|1834.6|1831.6|698
1656315300000|2022-06-27 07:35:00|1835.6|1832.6|1831.1|1828.1|1835.6|1832.6|1831.1|1828.1|156
1656315600000|2022-06-27 07:40:00|1832.6|1829.6|1831.1|1828.1|1833.1|1830.1|1831.1|1828.1|64
1656315900000|2022-06-27 07:45:00|1830.1|1827.1|1832.1|1829.1|1833.1|1830.1|1830.1|1827.1|268
1656316200000|2022-06-27 07:50:00|1833.1|1830.1|1831.6|1828.6|1833.1|1830.1|1831.1|1828.1|92
1656316500000|2022-06-27 07:55:00|1831.1|1828.1|1831.1|1828.1|1831.1|1828.1|1830.1|1827.1|163
1656316800000|2022-06-27 08:00:00|1830.6|1827.6|1831.1|1828.1|1831.1|1828.1|1830.1|1827.1|83
1656317100000|2022-06-27 08:05:00|1832.1|1829.1|1831.1|1828.1|1832.1|1829.1|1831.1|1828.1|58
1656317400000|2022-06-27 08:10:00|1832.1|1829.1|1833.1|1830.1|1833.1|1830.1|1832.1|1829.1|80
1656317700000|2022-06-27 08:15:00|1834.1|1831.1|1834.1|1831.1|1835.1|1832.1|1833.6|1830.6|88
1656318000000|2022-06-27 08:20:00|1833.6|1830.6|1833.1|1830.1|1834.1|1831.1|1833.1|1830.1|27
1656318300000|2022-06-27 08:25:00|1834.1|1831.1|1834.1|1831.1|1834.1|1831.1|1834.1|1831.1|70
1656318600000|2022-06-27 08:30:00|1835.1|1832.1|1836.1|1833.1|1836.1|1833.1|1835.1|1832.1|50
1656318900000|2022-06-27 08:35:00|1835.1|1832.1|1836.1|1833.1|1836.1|1833.1|1835.1|1832.1|93
1656319200000|2022-06-27 08:40:00|1835.6|1832.6|1836.1|1833.1|1836.1|1833.1|1835.6|1832.6|44
1656319500000|2022-06-27 08:45:00|1837.1|1834.1|1838.1|1835.1|1838.1|1835.1|1836.6|1833.6|64
1656319800000|2022-06-27 08:50:00|1837.1|1834.1|1837.1|1834.1|1837.1|1834.1|1837.1|1834.1|58
1656320100000|2022-06-27 08:55:00|1838.1|1835.1|1840.1|1837.1|1841.1|1838.1|1837.1|1834.1|185
1656320400000|2022-06-27 09:00:00|1839.1|1836.1|1839.1|1836.1|1839.6|1836.6|1838.1|1835.1|94
1656320700000|2022-06-27 09:05:00|1838.1|1835.1|1837.1|1834.1|1838.1|1835.1|1837.1|1834.1|8
1656321000000|2022-06-27 09:10:00|1838.1|1835.1|1839.1|1836.1|1839.1|1836.1|1837.1|1834.1|66
1656321300000|2022-06-27 09:15:00|1838.1|1835.1|1838.1|1835.1|1840.1|1837.1|1838.1|1835.1|285
1656321600000|2022-06-27 09:20:00|1839.1|1836.1|1840.1|1837.1|1840.1|1837.1|1839.1|1836.1|14
1656321900000|2022-06-27 09:25:00|1839.1|1836.1|1840.1|1837.1|1840.1|1837.1|1839.1|1836.1|13
1656322200000|2022-06-27 09:30:00|1839.6|1836.6|1839.1|1836.1|1840.1|1837.1|1839.1|1836.1|28
1656322500000|2022-06-27 09:35:00|||||||||14
1656322800000|2022-06-27 09:40:00|||||||||6
1656323100000|2022-06-27 09:45:00|||||||||10
1656323400000|2022-06-27 09:50:00|1839.6|1836.6|1840.1|1837.1|1840.1|1837.1|1839.1|1836.1|78
1656323700000|2022-06-27 09:55:00|||||||||1
1656324000000|2022-06-27 10:00:00|1839.1|1836.1|1837.1|1834.1|1839.1|1836.1|1835.1|1832.1|134
1656324300000|2022-06-27 10:05:00|1836.1|1833.1|1837.1|1834.1|1838.1|1835.1|1836.1|1833.1|115
1656324600000|2022-06-27 10:10:00|1838.1|1835.1|1837.1|1834.1|1838.1|1835.1|1837.1|1834.1|62
1656324900000|2022-06-27 10:15:00|1838.1|1835.1|1835.1|1832.1|1838.1|1835.1|1834.6|1831.6|154
1656325200000|2022-06-27 10:20:00|1836.1|1833.1|1836.1|1833.1|1836.1|1833.1|1836.1|1833.1|50
1656325500000|2022-06-27 10:25:00|1836.2|1833.2|1837.7|1834.7|1838.1|1835.1|1836.1|1833.1|243
1656325800000|2022-06-27 10:30:00|1838.1|1835.1|1839.1|1836.1|1839.1|1836.1|1837.1|1834.1|85
1656326100000|2022-06-27 10:35:00|1838.7|1835.7|1839.2|1836.2|1839.2|1836.2|1838.7|1835.7|11
1656326400000|2022-06-27 10:40:00|1839.1|1836.1|1839.1|1836.1|1839.2|1836.2|1838.7|1835.7|47
1656326700000|2022-06-27 10:45:00|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|1838.2|1835.2|68
1656327000000|2022-06-27 10:50:00|1840.1|1837.1|1840.2|1837.2|1841.2|1838.2|1840.1|1837.1|36
1656327300000|2022-06-27 10:55:00|1839.2|1836.2|1839.2|1836.2|1840.2|1837.2|1839.2|1836.2|128
1656327600000|2022-06-27 11:00:00|1840.2|1837.2|1838.7|1835.7|1840.2|1837.2|1838.7|1835.7|76
1656327900000|2022-06-27 11:05:00|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|93
1656328200000|2022-06-27 11:10:00|||||||||10
1656328500000|2022-06-27 11:15:00|1838.2|1835.2|1838.2|1835.2|1838.2|1835.2|1838.2|1835.2|186
1656328800000|2022-06-27 11:20:00|1837.2|1834.2|1834.2|1831.2|1837.2|1834.2|1834.2|1831.2|91
1656329100000|2022-06-27 11:25:00|1835.2|1832.2|1834.2|1831.2|1835.2|1832.2|1834.2|1831.2|193
1656329400000|2022-06-27 11:30:00|1833.2|1830.2|1833.2|1830.2|1833.2|1830.2|1832.2|1829.2|447
1656329700000|2022-06-27 11:35:00|1834.2|1831.2|1833.2|1830.2|1834.2|1831.2|1832.2|1829.2|613
1656330000000|2022-06-27 11:40:00|1834.2|1831.2|1833.2|1830.2|1834.2|1831.2|1833.2|1830.2|45
1656330300000|2022-06-27 11:45:00|1834.2|1831.2|1834.2|1831.2|1834.2|1831.2|1833.2|1830.2|151
1656330600000|2022-06-27 11:50:00|1835.2|1832.2|1833.2|1830.2|1835.2|1832.2|1833.2|1830.2|229
1656330900000|2022-06-27 11:55:00|1834.2|1831.2|1832.2|1829.2|1834.2|1831.2|1832.2|1829.2|308
1656331200000|2022-06-27 12:00:00|1831.2|1828.2|1831.2|1828.2|1831.2|1828.2|1828.2|1825.2|637
1656331500000|2022-06-27 12:05:00|1832.2|1829.2|1831.2|1828.2|1832.2|1829.2|1831.2|1828.2|209
1656331800000|2022-06-27 12:10:00|1830.2|1827.2|1828.2|1825.2|1830.2|1827.2|1828.2|1825.2|293
1656332100000|2022-06-27 12:15:00|1827.2|1824.2|1824.2|1821.2|1828.2|1825.2|1824.2|1821.2|224
1656332400000|2022-06-27 12:20:00|1825.2|1822.2|1822.2|1819.2|1825.2|1822.2|1822.2|1819.2|368
1656332700000|2022-06-27 12:25:00|1821.2|1818.2|1825.2|1822.2|1825.2|1822.2|1821.2|1818.2|268
1656333000000|2022-06-27 12:30:00|1824.7|1821.7|1824.2|1821.2|1825.2|1822.2|1824.2|1821.2|1008
1656333300000|2022-06-27 12:35:00|1823.2|1820.2|1824.2|1821.2|1825.2|1822.2|1823.2|1820.2|268
1656333600000|2022-06-27 12:40:00|1823.2|1820.2|1823.2|1820.2|1823.2|1820.2|1823.2|1820.2|189
1656333900000|2022-06-27 12:45:00|1822.2|1819.2|1822.2|1819.2|1823.2|1820.2|1822.2|1819.2|202
1656334200000|2022-06-27 12:50:00|1822.7|1819.7|1822.2|1819.2|1822.7|1819.7|1822.2|1819.2|291
1656334500000|2022-06-27 12:55:00|||||||||224
1656334800000|2022-06-27 13:00:00|1821.2|1818.2|1820.2|1817.2|1822.2|1819.2|1820.2|1817.2|372
1656335100000|2022-06-27 13:05:00|1821.2|1818.2|1820.2|1817.2|1821.2|1818.2|1819.2|1816.2|323
1656335400000|2022-06-27 13:10:00|1821.2|1818.2|1820.2|1817.2|1821.2|1818.2|1819.2|1816.2|373
1656335700000|2022-06-27 13:15:00|1819.7|1816.7|1819.2|1816.2|1820.2|1817.2|1819.2|1816.2|321
1656336000000|2022-06-27 13:20:00|1820.2|1817.2|1820.2|1817.2|1820.7|1817.7|1820.2|1817.2|389
1656336300000|2022-06-27 13:25:00|1821.2|1818.2|1819.2|1816.2|1821.2|1818.2|1819.2|1816.2|380
1656336600000|2022-06-27 13:30:00|1818.2|1815.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|777
1656336900000|2022-06-27 13:35:00|1819.2|1816.2|1819.2|1816.2|1820.2|1817.2|1818.2|1815.2|529
1656337200000|2022-06-27 13:40:00|1818.2|1815.2|1819.2|1816.2|1819.2|1816.2|1818.2|1815.2|533
1656337500000|2022-06-27 13:45:00|1818.2|1815.2|1816.2|1813.2|1818.2|1815.2|1815.2|1812.2|1532
1656337800000|2022-06-27 13:50:00|1816.7|1813.7|1817.2|1814.2|1818.2|1815.2|1816.2|1813.2|751
1656338100000|2022-06-27 13:55:00|1816.2|1813.2|1816.2|1813.2|1816.2|1813.2|1815.2|1812.2|596
1656338400000|2022-06-27 14:00:00|1815.2|1812.2|1815.2|1812.2|1816.2|1813.2|1815.2|1812.2|513
1656338700000|2022-06-27 14:05:00|1816.2|1813.2|1817.7|1814.7|1819.2|1816.2|1815.2|1812.2|1016
1656339000000|2022-06-27 14:10:00|1818.2|1815.2|1818.2|1815.2|1818.2|1815.2|1816.2|1813.2|801
1656339300000|2022-06-27 14:15:00|1819.2|1816.2|1821.2|1818.2|1821.2|1818.2|1818.2|1815.2|683
1656339600000|2022-06-27 14:20:00|1822.2|1819.2|1826.2|1823.2|1826.7|1823.7|1822.2|1819.2|1657
1656339900000|2022-06-27 14:25:00|1825.2|1822.2|1827.2|1824.2|1828.2|1825.2|1825.2|1822.2|487
1656340200000|2022-06-27 14:30:00|1828.2|1825.2|1831.2|1828.2|1833.2|1830.2|1828.2|1825.2|1003
1656340500000|2022-06-27 14:35:00|1832.2|1829.2|1832.2|1829.2|1832.2|1829.2|1832.2|1829.2|214
1656340800000|2022-06-27 14:40:00|1831.2|1828.2|1831.2|1828.2|1832.2|1829.2|1830.2|1827.2|429
1656341100000|2022-06-27 14:45:00|1830.2|1827.2|1830.2|1827.2|1831.2|1828.2|1829.2|1826.2|272
1656341400000|2022-06-27 14:50:00|1832.2|1829.2|1833.2|1830.2|1834.2|1831.2|1831.2|1828.2|675
1656341700000|2022-06-27 14:55:00|1832.2|1829.2|1835.2|1832.2|1835.7|1832.7|1831.2|1828.2|399
1656342000000|2022-06-27 15:00:00|1834.2|1831.2|1836.2|1833.2|1838.2|1835.2|1834.2|1831.2|365
1656342300000|2022-06-27 15:05:00|1837.2|1834.2|1840.2|1837.2|1841.2|1838.2|1836.2|1833.2|656
1656342600000|2022-06-27 15:10:00|1839.2|1836.2|1839.2|1836.2|1840.2|1837.2|1839.2|1836.2|493
1656342900000|2022-06-27 15:15:00|1840.2|1837.2|1838.2|1835.2|1842.2|1839.2|1838.2|1835.2|404
1656343200000|2022-06-27 15:20:00|1837.2|1834.2|1837.2|1834.2|1837.2|1834.2|1835.2|1832.2|455
1656343500000|2022-06-27 15:25:00|1836.2|1833.2|1838.2|1835.2|1839.2|1836.2|1836.2|1833.2|231
1656343800000|2022-06-27 15:30:00|1839.2|1836.2|1837.2|1834.2|1839.2|1836.2|1836.2|1833.2|280
1656344100000|2022-06-27 15:35:00|1838.2|1835.2|1838.2|1835.2|1838.2|1835.2|1836.2|1833.2|126
1656344400000|2022-06-27 15:40:00|1839.2|1836.2|1839.2|1836.2|1841.2|1838.2|1838.2|1835.2|534
1656344700000|2022-06-27 15:45:00|1838.2|1835.2|1838.2|1835.2|1839.2|1836.2|1836.2|1833.2|390
1656345000000|2022-06-27 15:50:00|1837.2|1834.2|1836.2|1833.2|1837.2|1834.2|1835.2|1832.2|269
1656345300000|2022-06-27 15:55:00|1835.2|1832.2|1837.2|1834.2|1837.2|1834.2|1835.2|1832.2|275
1656345600000|2022-06-27 16:00:00|1838.2|1835.2|1836.2|1833.2|1838.2|1835.2|1836.2|1833.2|450
1656345900000|2022-06-27 16:05:00|1837.2|1834.2|1831.2|1828.2|1837.2|1834.2|1830.2|1827.2|313
1656346200000|2022-06-27 16:10:00|1830.2|1827.2|1827.2|1824.2|1830.2|1827.2|1827.2|1824.2|226
1656346500000|2022-06-27 16:15:00|1828.2|1825.2|1828.2|1825.2|1828.2|1825.2|1827.2|1824.2|266
1656346800000|2022-06-27 16:20:00|1827.2|1824.2|1829.2|1826.2|1830.2|1827.2|1827.2|1824.2|351
1656347100000|2022-06-27 16:25:00|1828.2|1825.2|1829.2|1826.2|1830.7|1827.7|1828.2|1825.2|152
1656347400000|2022-06-27 16:30:00|1828.2|1825.2|1823.2|1820.2|1828.2|1825.2|1821.2|1818.2|860
1656347700000|2022-06-27 16:35:00|1822.2|1819.2|1825.2|1822.2|1825.2|1822.2|1820.2|1817.2|475
1656348000000|2022-06-27 16:40:00|1826.2|1823.2|1825.2|1822.2|1827.2|1824.2|1823.2|1820.2|339
1656348300000|2022-06-27 16:45:00|1826.2|1823.2|1824.2|1821.2|1826.2|1823.2|1823.2|1820.2|854
1656348600000|2022-06-27 16:50:00|1824.7|1821.7|1828.2|1825.2|1829.2|1826.2|1824.2|1821.2|1797
1656348900000|2022-06-27 16:55:00|1829.2|1826.2|1827.2|1824.2|1830.2|1827.2|1827.2|1824.2|876
1656401400000|2022-06-28 07:30:00|1840.4|1837.4|1840.4|1837.4|1840.4|1837.4|1837.4|1834.4|693
1656401700000|2022-06-28 07:35:00|1841.4|1838.4|1843.4|1840.4|1844.4|1841.4|1839.4|1836.4|335
1656402000000|2022-06-28 07:40:00|1844.4|1841.4|1845.4|1842.4|1845.4|1842.4|1844.4|1841.4|169
1656402300000|2022-06-28 07:45:00|1843.4|1840.4|1839.9|1836.9|1844.4|1841.4|1839.4|1836.4|251
1656402600000|2022-06-28 07:50:00|1840.4|1837.4|1840.4|1837.4|1841.4|1838.4|1839.4|1836.4|67
1656402900000|2022-06-28 07:55:00|1839.9|1836.9|1839.9|1836.9|1840.4|1837.4|1839.4|1836.4|61
1656403200000|2022-06-28 08:00:00|1840.4|1837.4|1839.4|1836.4|1840.4|1837.4|1839.4|1836.4|64
1656403500000|2022-06-28 08:05:00|1838.4|1835.4|1837.4|1834.4|1838.4|1835.4|1837.4|1834.4|307
1656403800000|2022-06-28 08:10:00|1837.9|1834.9|1837.9|1834.9|1838.4|1835.4|1837.4|1834.4|50
1656404100000|2022-06-28 08:15:00|1837.4|1834.4|1837.4|1834.4|1837.9|1834.9|1837.4|1834.4|101
1656404400000|2022-06-28 08:20:00|1837.9|1834.9|1838.4|1835.4|1838.4|1835.4|1837.4|1834.4|127
1656404700000|2022-06-28 08:25:00|1837.4|1834.4|1837.4|1834.4|1837.4|1834.4|1837.4|1834.4|78
1656405000000|2022-06-28 08:30:00|1837.9|1834.9|1837.4|1834.4|1837.9|1834.9|1837.4|1834.4|19
1656405300000|2022-06-28 08:35:00|||||||||82
1656405600000|2022-06-28 08:40:00|||||||||16
1656405900000|2022-06-28 08:45:00|1838.4|1835.4|1839.4|1836.4|1839.4|1836.4|1837.4|1834.4|46
1656406200000|2022-06-28 08:50:00|1838.4|1835.4|1840.4|1837.4|1840.4|1837.4|1838.4|1835.4|111
1656406500000|2022-06-28 08:55:00|1839.5|1836.5|1840.4|1837.4|1840.4|1837.4|1839.4|1836.4|118
1656406800000|2022-06-28 09:00:00|1841.4|1838.4|1841.4|1838.4|1841.4|1838.4|1840.4|1837.4|132
1656407100000|2022-06-28 09:05:00|1840.5|1837.5|1840.4|1837.4|1840.5|1837.5|1839.5|1836.5|178
1656407400000|2022-06-28 09:10:00|1839.5|1836.5|1840.4|1837.4|1840.4|1837.4|1839.4|1836.4|114
1656407700000|2022-06-28 09:15:00|1841.4|1838.4|1841.4|1838.4|1841.4|1838.4|1840.4|1837.4|43
1656408000000|2022-06-28 09:20:00|1842.4|1839.4|1843.4|1840.4|1843.4|1840.4|1841.9|1838.9|149
1656408300000|2022-06-28 09:25:00|1842.4|1839.4|1842.4|1839.4|1842.4|1839.4|1842.4|1839.4|49
1656408600000|2022-06-28 09:30:00|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|33
1656408900000|2022-06-28 09:35:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|82
1656409200000|2022-06-28 09:40:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|77
1656409500000|2022-06-28 09:45:00|1843.9|1840.9|1843.4|1840.4|1843.9|1840.9|1843.4|1840.4|16
1656409800000|2022-06-28 09:50:00|||||||||9
1656410100000|2022-06-28 09:55:00|1842.5|1839.5|1842.4|1839.4|1843.4|1840.4|1841.4|1838.4|289
1656410400000|2022-06-28 10:00:00|1841.5|1838.5|1841.4|1838.4|1841.5|1838.5|1841.4|1838.4|128
1656410700000|2022-06-28 10:05:00|1841.5|1838.5|1842.4|1839.4|1842.5|1839.5|1840.5|1837.5|112
1656411000000|2022-06-28 10:10:00|1842.5|1839.5|1843.4|1840.4|1843.4|1840.4|1842.5|1839.5|32
1656411300000|2022-06-28 10:15:00|||||||||11
1656411600000|2022-06-28 10:20:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1842.5|1839.5|53
1656411900000|2022-06-28 10:25:00|1842.5|1839.5|1842.5|1839.5|1844.4|1841.4|1842.4|1839.4|193
1656412200000|2022-06-28 10:30:00|1842.4|1839.4|1841.5|1838.5|1842.5|1839.5|1841.5|1838.5|46
1656412500000|2022-06-28 10:35:00|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|60
1656412800000|2022-06-28 10:40:00|1844.4|1841.4|1844.5|1841.5|1844.5|1841.5|1844.4|1841.4|5
1656413100000|2022-06-28 10:45:00|1844|1841|1843.5|1840.5|1844.5|1841.5|1843.5|1840.5|21
1656413400000|2022-06-28 10:50:00|1842.5|1839.5|1843.5|1840.5|1843.5|1840.5|1842.5|1839.5|21
1656413700000|2022-06-28 10:55:00|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|41
1656414000000|2022-06-28 11:00:00|1841.5|1838.5|1842.5|1839.5|1842.5|1839.5|1838.5|1835.5|430
1656414300000|2022-06-28 11:05:00|1841.5|1838.5|1841.5|1838.5|1842.4|1839.4|1841|1838|168
1656414600000|2022-06-28 11:10:00|1841|1838|1842.4|1839.4|1842.4|1839.4|1840.5|1837.5|103
1656414900000|2022-06-28 11:15:00|1842.5|1839.5|1844.5|1841.5|1844.5|1841.5|1842.5|1839.5|640
1656415200000|2022-06-28 11:20:00|1845.4|1842.4|1845.5|1842.5|1845.5|1842.5|1843.5|1840.5|117
1656415500000|2022-06-28 11:25:00|||||||||236
1656415800000|2022-06-28 11:30:00|1844.5|1841.5|1842.5|1839.5|1844.5|1841.5|1842.5|1839.5|64
1656416100000|2022-06-28 11:35:00|1841.5|1838.5|1841.5|1838.5|1841.5|1838.5|1841.5|1838.5|50
1656416400000|2022-06-28 11:40:00|1840.5|1837.5|1839.5|1836.5|1840.5|1837.5|1838.5|1835.5|224
1656416700000|2022-06-28 11:45:00|1840.5|1837.5|1842.5|1839.5|1842.5|1839.5|1839.5|1836.5|194
1656417000000|2022-06-28 11:50:00|1843.5|1840.5|1843.5|1840.5|1843.5|1840.5|1842.5|1839.5|61
1656417300000|2022-06-28 11:55:00|1844.5|1841.5|1851.4|1848.4|1851.9|1848.9|1843.5|1840.5|402
1656417600000|2022-06-28 12:00:00|1850.9|1847.9|1841.5|1838.5|1851.9|1848.9|1841.5|1838.5|650
1656417900000|2022-06-28 12:05:00|1841|1838|1838.5|1835.5|1841.5|1838.5|1837.5|1834.5|560
1656418200000|2022-06-28 12:10:00|1838.4|1835.4|1838.5|1835.5|1838.5|1835.5|1835.5|1832.5|918
1656418500000|2022-06-28 12:15:00|1837.5|1834.5|1839.5|1836.5|1839.5|1836.5|1837.5|1834.5|287
1656418800000|2022-06-28 12:20:00|1838.5|1835.5|1838.5|1835.5|1839.5|1836.5|1838.5|1835.5|255
1656419100000|2022-06-28 12:25:00|1839.5|1836.5|1845.5|1842.5|1846.4|1843.4|1838.5|1835.5|705
1656419400000|2022-06-28 12:30:00|1845.4|1842.4|1847.4|1844.4|1848.4|1845.4|1845.4|1842.4|442
1656419700000|2022-06-28 12:35:00|1847|1844|1850.5|1847.5|1850.5|1847.5|1847|1844|370
1656420000000|2022-06-28 12:40:00|1849.5|1846.5|1849.4|1846.4|1850.5|1847.5|1849.4|1846.4|209
1656420300000|2022-06-28 12:45:00|1849.5|1846.5|1852.5|1849.5|1852.5|1849.5|1849.4|1846.4|406
1656420600000|2022-06-28 12:50:00|1853.5|1850.5|1854.4|1851.4|1855.4|1852.4|1852.5|1849.5|460
1656420900000|2022-06-28 12:55:00|1855.4|1852.4|1858.4|1855.4|1860.4|1857.4|1854.4|1851.4|1276
1656421200000|2022-06-28 13:00:00|1857.5|1854.5|1858.4|1855.4|1859.4|1856.4|1856.4|1853.4|697
1656421500000|2022-06-28 13:05:00|1857.9|1854.9|1858.4|1855.4|1859.4|1856.4|1857.9|1854.9|709
1656421800000|2022-06-28 13:10:00|1857.5|1854.5|1859.4|1856.4|1859.4|1856.4|1857.4|1854.4|917
1656422100000|2022-06-28 13:15:00|1858.9|1855.9|1853.4|1850.4|1858.9|1855.9|1852.4|1849.4|693
1656422400000|2022-06-28 13:20:00|1854.4|1851.4|1850.4|1847.4|1854.4|1851.4|1850.4|1847.4|416
1656422700000|2022-06-28 13:25:00|1850.5|1847.5|1851.4|1848.4|1851.4|1848.4|1849.4|1846.4|172
1656423000000|2022-06-28 13:30:00|1850.4|1847.4|1849.4|1846.4|1852.4|1849.4|1849.4|1846.4|453
1656423300000|2022-06-28 13:35:00|1850.4|1847.4|1852.4|1849.4|1852.4|1849.4|1849.5|1846.5|457
1656423600000|2022-06-28 13:40:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1848.5|1845.5|868
1656423900000|2022-06-28 13:45:00|1851.4|1848.4|1850.5|1847.5|1851.5|1848.5|1849.5|1846.5|397
1656424200000|2022-06-28 13:50:00|1851.5|1848.5|1852.5|1849.5|1852.5|1849.5|1849.5|1846.5|282
1656424500000|2022-06-28 13:55:00|1851.5|1848.5|1851.5|1848.5|1852.5|1849.5|1850.5|1847.5|396
1656424800000|2022-06-28 14:00:00|1850.5|1847.5|1850.5|1847.5|1852.5|1849.5|1850.5|1847.5|392
1656425100000|2022-06-28 14:05:00|1851.5|1848.5|1853.5|1850.5|1853.5|1850.5|1850.5|1847.5|849
1656425400000|2022-06-28 14:10:00|1854.5|1851.5|1856.5|1853.5|1857|1854|1853.5|1850.5|655
1656425700000|2022-06-28 14:15:00|1856|1853|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|162
1656426000000|2022-06-28 14:20:00|1854.5|1851.5|1854.5|1851.5|1855.5|1852.5|1853.5|1850.5|450
1656426300000|2022-06-28 14:25:00|1853.5|1850.5|1852.5|1849.5|1853.5|1850.5|1849.5|1846.5|437
1656426600000|2022-06-28 14:30:00|1850.5|1847.5|1849.5|1846.5|1851.5|1848.5|1849.5|1846.5|383
1656426900000|2022-06-28 14:35:00|1850|1847|1852.5|1849.5|1853|1850|1848.5|1845.5|1303
1656427200000|2022-06-28 14:40:00|1853.5|1850.5|1850.5|1847.5|1853.5|1850.5|1849.5|1846.5|302
1656427500000|2022-06-28 14:45:00|1849.5|1846.5|1850.5|1847.5|1851.5|1848.5|1848.5|1845.5|169
1656427800000|2022-06-28 14:50:00|1851.5|1848.5|1852.5|1849.5|1853.5|1850.5|1850|1847|306
1656428100000|2022-06-28 14:55:00|1853.5|1850.5|1853.5|1850.5|1854.5|1851.5|1853.5|1850.5|141
1656428400000|2022-06-28 15:00:00|1854.5|1851.5|1855.5|1852.5|1855.5|1852.5|1854.5|1851.5|187
1656428700000|2022-06-28 15:05:00|1856.5|1853.5|1857.5|1854.5|1859.5|1856.5|1856.5|1853.5|1088
1656429000000|2022-06-28 15:10:00|1858.5|1855.5|1855.5|1852.5|1858.5|1855.5|1854.5|1851.5|489
1656429300000|2022-06-28 15:15:00|1856.5|1853.5|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|290
1656429600000|2022-06-28 15:20:00|1854.5|1851.5|1852.5|1849.5|1854.5|1851.5|1852.5|1849.5|509
1656429900000|2022-06-28 15:25:00|||||||||523
1656430200000|2022-06-28 15:30:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1849.5|1846.5|304
1656430500000|2022-06-28 15:35:00|1851.5|1848.5|1848.5|1845.5|1852.5|1849.5|1848.5|1845.5|503
1656430800000|2022-06-28 15:40:00|1849.5|1846.5|1847.5|1844.5|1849.5|1846.5|1847.5|1844.5|307
1656431100000|2022-06-28 15:45:00|1848|1845|1848.5|1845.5|1848.5|1845.5|1848|1845|131
1656431400000|2022-06-28 15:50:00|1849.5|1846.5|1848.5|1845.5|1849.5|1846.5|1848.5|1845.5|294
1656431700000|2022-06-28 15:55:00|1849|1846|1849|1846|1849.5|1846.5|1848.5|1845.5|119
1656432000000|2022-06-28 16:00:00|1848.5|1845.5|1846.5|1843.5|1848.5|1845.5|1845.5|1842.5|192
1656432300000|2022-06-28 16:05:00|1845.5|1842.5|1849.5|1846.5|1849.5|1846.5|1845.5|1842.5|202
1656432600000|2022-06-28 16:10:00|1850.5|1847.5|1847.5|1844.5|1850.5|1847.5|1847.5|1844.5|421
1656432900000|2022-06-28 16:15:00|1848.5|1845.5|1848.5|1845.5|1848.5|1845.5|1847.5|1844.5|155
1656433200000|2022-06-28 16:20:00|1847.5|1844.5|1845.5|1842.5|1847.5|1844.5|1844.5|1841.5|211
1656433500000|2022-06-28 16:25:00|1846.5|1843.5|1845.5|1842.5|1848.5|1845.5|1845.5|1842.5|314
1656433800000|2022-06-28 16:30:00|1846.5|1843.5|1846.5|1843.5|1846.5|1843.5|1845.5|1842.5|180
1656434100000|2022-06-28 16:35:00|1845.5|1842.5|1846.5|1843.5|1847.5|1844.5|1845.5|1842.5|159
1656434400000|2022-06-28 16:40:00|1845.5|1842.5|1845.5|1842.5|1847.5|1844.5|1845.5|1842.5|196
1656434700000|2022-06-28 16:45:00|1846.5|1843.5|1852.5|1849.5|1853.5|1850.5|1846.5|1843.5|549
1656435000000|2022-06-28 16:50:00|1853|1850|1851.5|1848.5|1854.5|1851.5|1851.5|1848.5|1750
1656435300000|2022-06-28 16:55:00|1852.5|1849.5|1850|1847|1852.5|1849.5|1850|1847|1945
1656487800000|2022-06-29 07:30:00|1852.7|1849.7|1852.7|1849.7|1854.7|1851.7|1851.7|1848.7|285
1656488100000|2022-06-29 07:35:00|1851.7|1848.7|1854.7|1851.7|1854.7|1851.7|1850.7|1847.7|132
1656488400000|2022-06-29 07:40:00|1853.7|1850.7|1854.7|1851.7|1854.7|1851.7|1852.7|1849.7|174
1656488700000|2022-06-29 07:45:00|1855.7|1852.7|1854.7|1851.7|1856.7|1853.7|1853.7|1850.7|302
1656489000000|2022-06-29 07:50:00|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|1852.7|1849.7|77
1656489300000|2022-06-29 07:55:00|1852.7|1849.7|1855.7|1852.7|1855.7|1852.7|1852.7|1849.7|81
1656489600000|2022-06-29 08:00:00|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|1852.7|1849.7|167
1656489900000|2022-06-29 08:05:00|1852.7|1849.7|1848.7|1845.7|1852.7|1849.7|1848.7|1845.7|148
1656490200000|2022-06-29 08:10:00|1849.7|1846.7|1845.7|1842.7|1850.7|1847.7|1844.2|1841.2|119
1656490500000|2022-06-29 08:15:00|1845.2|1842.2|1846.7|1843.7|1846.7|1843.7|1844.7|1841.7|52
1656490800000|2022-06-29 08:20:00|1847.2|1844.2|1847.7|1844.7|1847.7|1844.7|1847.2|1844.2|24
1656491100000|2022-06-29 08:25:00|1847.2|1844.2|1846.7|1843.7|1847.2|1844.2|1846.7|1843.7|24
1656491400000|2022-06-29 08:30:00|1845.7|1842.7|1846.7|1843.7|1846.7|1843.7|1844.7|1841.7|27
1656491700000|2022-06-29 08:35:00|1845.7|1842.7|1848.7|1845.7|1848.7|1845.7|1845.7|1842.7|36
1656492000000|2022-06-29 08:40:00|1849.7|1846.7|1847.7|1844.7|1849.7|1846.7|1846.7|1843.7|57
1656492300000|2022-06-29 08:45:00|||||||||19
1656492600000|2022-06-29 08:50:00|1846.7|1843.7|1845.7|1842.7|1846.7|1843.7|1845.7|1842.7|28
1656492900000|2022-06-29 08:55:00|1844.7|1841.7|1845.7|1842.7|1845.7|1842.7|1844.7|1841.7|72
1656493200000|2022-06-29 09:00:00|1844.7|1841.7|1845.7|1842.7|1845.7|1842.7|1844.7|1841.7|92
1656493500000|2022-06-29 09:05:00|1846.7|1843.7|1845.7|1842.7|1846.7|1843.7|1845.7|1842.7|107
1656493800000|2022-06-29 09:10:00|||||||||20
1656494100000|2022-06-29 09:15:00|1846.7|1843.7|1845.7|1842.7|1846.7|1843.7|1845.7|1842.7|122
1656494400000|2022-06-29 09:20:00|||||||||63
1656494700000|2022-06-29 09:25:00|1846.7|1843.7|1846.7|1843.7|1846.7|1843.7|1846.2|1843.2|43
1656495000000|2022-06-29 09:30:00|1845.7|1842.7|1844.7|1841.7|1845.7|1842.7|1844.7|1841.7|196
1656495300000|2022-06-29 09:35:00|1843.7|1840.7|1842.7|1839.7|1843.7|1840.7|1842.7|1839.7|121
1656495600000|2022-06-29 09:40:00|1842.2|1839.2|1843.7|1840.7|1843.7|1840.7|1842.2|1839.2|64
1656495900000|2022-06-29 09:45:00|1844.7|1841.7|1844.7|1841.7|1844.7|1841.7|1844.7|1841.7|16
1656496200000|2022-06-29 09:50:00|||||||||5
1656496500000|2022-06-29 09:55:00|1844.8|1841.8|1842.7|1839.7|1845.7|1842.7|1842.7|1839.7|184
1656496800000|2022-06-29 10:00:00|1842.8|1839.8|1840.8|1837.8|1842.8|1839.8|1840.8|1837.8|141
1656497100000|2022-06-29 10:05:00|1842.7|1839.7|1842.8|1839.8|1843.7|1840.7|1842.7|1839.7|19
1656497400000|2022-06-29 10:10:00|1842.7|1839.7|1842.7|1839.7|1842.8|1839.8|1842.7|1839.7|11
1656497700000|2022-06-29 10:15:00|1841.7|1838.7|1840.8|1837.8|1841.7|1838.7|1840.7|1837.7|66
1656498000000|2022-06-29 10:20:00|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|27
1656498300000|2022-06-29 10:25:00|1840.8|1837.8|1840.8|1837.8|1840.8|1837.8|1840.8|1837.8|38
1656498600000|2022-06-29 10:30:00|||||||||10
1656498900000|2022-06-29 10:35:00|1841.8|1838.8|1841.8|1838.8|1841.8|1838.8|1841.7|1838.7|30
1656499200000|2022-06-29 10:40:00|1842.7|1839.7|1842.7|1839.7|1842.7|1839.7|1842.7|1839.7|18
1656499500000|2022-06-29 10:45:00|1841.8|1838.8|1841.8|1838.8|1841.8|1838.8|1841.7|1838.7|19
1656499800000|2022-06-29 10:50:00|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|1840.8|1837.8|58
1656500100000|2022-06-29 10:55:00|1841.8|1838.8|1840.8|1837.8|1841.8|1838.8|1840.8|1837.8|18
1656500400000|2022-06-29 11:00:00|1841.3|1838.3|1841.8|1838.8|1841.8|1838.8|1840.8|1837.8|22
1656500700000|2022-06-29 11:05:00|1841.7|1838.7|1842.8|1839.8|1842.8|1839.8|1841.7|1838.7|58
1656501000000|2022-06-29 11:10:00|1843.7|1840.7|1843.8|1840.8|1845.7|1842.7|1843.7|1840.7|175
1656501300000|2022-06-29 11:15:00|1843.7|1840.7|1844.3|1841.3|1844.3|1841.3|1841.8|1838.8|107
1656501600000|2022-06-29 11:20:00|1845.7|1842.7|1844.7|1841.7|1849.7|1846.7|1844.7|1841.7|454
1656501900000|2022-06-29 11:25:00|1843.8|1840.8|1843.8|1840.8|1843.8|1840.8|1843.7|1840.7|18
1656502200000|2022-06-29 11:30:00|1843.7|1840.7|1843.7|1840.7|1843.7|1840.7|1842.8|1839.8|28
1656502500000|2022-06-29 11:35:00|1843.3|1840.3|1843.7|1840.7|1843.8|1840.8|1842.7|1839.7|319
1656502800000|2022-06-29 11:40:00|1843.8|1840.8|1842.8|1839.8|1843.8|1840.8|1842.8|1839.8|95
1656503100000|2022-06-29 11:45:00|1843.7|1840.7|1844.7|1841.7|1844.7|1841.7|1843.7|1840.7|270
1656503400000|2022-06-29 11:50:00|1844.8|1841.8|1845.7|1842.7|1845.7|1842.7|1844.7|1841.7|101
1656503700000|2022-06-29 11:55:00|1845.8|1842.8|1845.8|1842.8|1846.8|1843.8|1845.8|1842.8|101
1656504000000|2022-06-29 12:00:00|1844.8|1841.8|1843.8|1840.8|1844.8|1841.8|1841.8|1838.8|462
1656504300000|2022-06-29 12:05:00|1841.8|1838.8|1842.8|1839.8|1843.8|1840.8|1841.8|1838.8|249
1656504600000|2022-06-29 12:10:00|1841.8|1838.8|1844.8|1841.8|1846.8|1843.8|1841.8|1838.8|710
1656504900000|2022-06-29 12:15:00|1845.8|1842.8|1847.8|1844.8|1848.8|1845.8|1845.8|1842.8|258
1656505200000|2022-06-29 12:20:00|1848.3|1845.3|1845.8|1842.8|1848.8|1845.8|1845.8|1842.8|222
1656505500000|2022-06-29 12:25:00|1846.8|1843.8|1844.8|1841.8|1847.3|1844.3|1844.8|1841.8|174
1656505800000|2022-06-29 12:30:00|1843.8|1840.8|1842.8|1839.8|1845.8|1842.8|1842.8|1839.8|311
1656506100000|2022-06-29 12:35:00|1843.8|1840.8|1839.8|1836.8|1843.8|1840.8|1839.8|1836.8|212
1656506400000|2022-06-29 12:40:00|1840.8|1837.8|1843.8|1840.8|1843.8|1840.8|1840.8|1837.8|259
1656506700000|2022-06-29 12:45:00|1842.3|1839.3|1841.8|1838.8|1842.3|1839.3|1841.8|1838.8|172
1656507000000|2022-06-29 12:50:00|1842.8|1839.8|1844.8|1841.8|1844.8|1841.8|1842.8|1839.8|183
1656507300000|2022-06-29 12:55:00|1846.8|1843.8|1845.8|1842.8|1846.8|1843.8|1844.8|1841.8|136
1656507600000|2022-06-29 13:00:00|1846.8|1843.8|1844.8|1841.8|1847.8|1844.8|1844.8|1841.8|195
1656507900000|2022-06-29 13:05:00|1845.8|1842.8|1845.8|1842.8|1845.8|1842.8|1843.8|1840.8|139
1656508200000|2022-06-29 13:10:00|1846.8|1843.8|1847.8|1844.8|1847.8|1844.8|1846.8|1843.8|93
1656508500000|2022-06-29 13:15:00|1846.8|1843.8|1849.8|1846.8|1849.8|1846.8|1845.8|1842.8|179
1656508800000|2022-06-29 13:20:00|1848.8|1845.8|1849.8|1846.8|1850.8|1847.8|1848.8|1845.8|544
1656509100000|2022-06-29 13:25:00|1848.8|1845.8|1850.8|1847.8|1850.8|1847.8|1848.8|1845.8|326
1656509400000|2022-06-29 13:30:00|1849.8|1846.8|1848.8|1845.8|1849.8|1846.8|1847.8|1844.8|377
1656509700000|2022-06-29 13:35:00|1847.8|1844.8|1848.8|1845.8|1848.8|1845.8|1846.8|1843.8|464
1656510000000|2022-06-29 13:40:00|1847.8|1844.8|1850.8|1847.8|1850.8|1847.8|1847.8|1844.8|126
1656510300000|2022-06-29 13:45:00|1849.8|1846.8|1848.8|1845.8|1849.8|1846.8|1848.8|1845.8|291
1656510600000|2022-06-29 13:50:00|1849.8|1846.8|1849.8|1846.8|1850.8|1847.8|1849.8|1846.8|242
1656510900000|2022-06-29 13:55:00|1850.8|1847.8|1849.8|1846.8|1851.8|1848.8|1849.8|1846.8|500
1656511200000|2022-06-29 14:00:00|1848.8|1845.8|1850.8|1847.8|1850.8|1847.8|1848.8|1845.8|365
1656511500000|2022-06-29 14:05:00|||||||||170
1656511800000|2022-06-29 14:10:00|1851.8|1848.8|1846.8|1843.8|1851.8|1848.8|1846.8|1843.8|492
1656512100000|2022-06-29 14:15:00|1845.9|1842.9|1842.8|1839.8|1845.9|1842.9|1842.8|1839.8|420
1656512400000|2022-06-29 14:20:00|1843.8|1840.8|1845.8|1842.8|1845.8|1842.8|1842.8|1839.8|322
1656512700000|2022-06-29 14:25:00|1846.8|1843.8|1850.8|1847.8|1850.8|1847.8|1846.8|1843.8|301
1656513000000|2022-06-29 14:30:00|1849.8|1846.8|1850.8|1847.8|1850.8|1847.8|1849.8|1846.8|248
1656513300000|2022-06-29 14:35:00|1849.8|1846.8|1846.8|1843.8|1849.8|1846.8|1845.8|1842.8|551
1656513600000|2022-06-29 14:40:00|1847.8|1844.8|1847.8|1844.8|1847.8|1844.8|1846.8|1843.8|159
1656513900000|2022-06-29 14:45:00|1848.8|1845.8|1849.8|1846.8|1850.8|1847.8|1848.8|1845.8|301
1656514200000|2022-06-29 14:50:00|1850.8|1847.8|1849.8|1846.8|1851.8|1848.8|1849.8|1846.8|256
1656514500000|2022-06-29 14:55:00|1850.8|1847.8|1849.8|1846.8|1850.8|1847.8|1849.8|1846.8|255
1656514800000|2022-06-29 15:00:00|1848.8|1845.8|1851.8|1848.8|1851.8|1848.8|1848.8|1845.8|2001
1656515100000|2022-06-29 15:05:00|||||||||204
1656515400000|2022-06-29 15:10:00|1852.8|1849.8|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|387
1656515700000|2022-06-29 15:15:00|1851.8|1848.8|1847.8|1844.8|1851.8|1848.8|1847.8|1844.8|445
1656516000000|2022-06-29 15:20:00|1846.8|1843.8|1846.8|1843.8|1846.8|1843.8|1844.8|1841.8|438
1656516300000|2022-06-29 15:25:00|1845.8|1842.8|1846.8|1843.8|1847.8|1844.8|1844.8|1841.8|503
1656516600000|2022-06-29 15:30:00|1845.9|1842.9|1845.8|1842.8|1846.8|1843.8|1844.8|1841.8|345
1656516900000|2022-06-29 15:35:00|1846.8|1843.8|1846.8|1843.8|1847.8|1844.8|1845.8|1842.8|357
1656517200000|2022-06-29 15:40:00|1847.8|1844.8|1847.8|1844.8|1847.8|1844.8|1846.8|1843.8|176
1656517500000|2022-06-29 15:45:00|1847.3|1844.3|1849.8|1846.8|1850.8|1847.8|1846.8|1843.8|287
1656517800000|2022-06-29 15:50:00|1848.8|1845.8|1849.8|1846.8|1849.8|1846.8|1848.8|1845.8|124
1656518100000|2022-06-29 15:55:00|||||||||60
1656518400000|2022-06-29 16:00:00|1851.8|1848.8|1854.8|1851.8|1854.8|1851.8|1851.8|1848.8|399
1656518700000|2022-06-29 16:05:00|1855.8|1852.8|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|394
1656519000000|2022-06-29 16:10:00|1855.3|1852.3|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|224
1656519300000|2022-06-29 16:15:00|1855.3|1852.3|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|108
1656519600000|2022-06-29 16:20:00|1855.8|1852.8|1855.8|1852.8|1856.8|1853.8|1855.3|1852.3|180
1656519900000|2022-06-29 16:25:00|1854.8|1851.8|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|157
1656520200000|2022-06-29 16:30:00|||||||||526
1656520500000|2022-06-29 16:35:00|1852.8|1849.8|1852.8|1849.8|1852.8|1849.8|1851.8|1848.8|284
1656520800000|2022-06-29 16:40:00|1853.8|1850.8|1853.8|1850.8|1854.8|1851.8|1853.8|1850.8|594
1656521100000|2022-06-29 16:45:00|1852.8|1849.8|1855.8|1852.8|1855.8|1852.8|1852.8|1849.8|391
1656521400000|2022-06-29 16:50:00|1854.8|1851.8|1853.8|1850.8|1855.8|1852.8|1852.8|1849.8|1718
1656521700000|2022-06-29 16:55:00|1852.8|1849.8|1855.3|1852.3|1856.8|1853.8|1852.8|1849.8|797
1656522000000|2022-06-29 17:00:00|||||||||1
1656574200000|2022-06-30 07:30:00|1856|1853|1853|1850|1856|1853|1851|1848|160
1656574500000|2022-06-30 07:35:00|1853.5|1850.5|1853|1850|1854.5|1851.5|1853|1850|102
1656574800000|2022-06-30 07:40:00|1854|1851|1853|1850|1854|1851|1853|1850|106
1656575100000|2022-06-30 07:45:00|1852|1849|1853|1850|1853|1850|1852|1849|55
1656575400000|2022-06-30 07:50:00|||||||||149
1656575700000|2022-06-30 07:55:00|1854|1851|1854|1851|1854|1851|1854|1851|41
1656576000000|2022-06-30 08:00:00|1853.5|1850.5|1855|1852|1855|1852|1853|1850|208
1656576300000|2022-06-30 08:05:00|||||||||19
1656576600000|2022-06-30 08:10:00|1854|1851|1865|1862|1865|1862|1854|1851|343
1656576900000|2022-06-30 08:15:00|1865.9|1862.9|1864|1861|1866|1863|1864|1861|257
1656577200000|2022-06-30 08:20:00|1864.5|1861.5|1863|1860|1866|1863|1863|1860|172
1656577500000|2022-06-30 08:25:00|1864|1861|1864|1861|1865|1862|1863|1860|45
1656577800000|2022-06-30 08:30:00|1863|1860|1863|1860|1864|1861|1862|1859|111
1656578100000|2022-06-30 08:35:00|1864|1861|1862|1859|1864|1861|1861|1858|130
1656578400000|2022-06-30 08:40:00|1863|1860|1863|1860|1863|1860|1861.9|1858.9|138
1656578700000|2022-06-30 08:45:00|1862|1859|1862|1859|1862.5|1859.5|1862|1859|56
1656579000000|2022-06-30 08:50:00|1863|1860|1861.5|1858.5|1863|1860|1861.5|1858.5|73
1656579300000|2022-06-30 08:55:00|1862|1859|1863.5|1860.5|1864|1861|1861.9|1858.9|130
1656579600000|2022-06-30 09:00:00|1864|1861|1863|1860|1864|1861|1862|1859|33
1656579900000|2022-06-30 09:05:00|1862.5|1859.5|1863|1860|1865|1862|1862|1859|126
1656580200000|2022-06-30 09:10:00|1862|1859|1863|1860|1863|1860|1861|1858|71
1656580500000|2022-06-30 09:15:00|1864|1861|1865|1862|1865|1862|1864|1861|72
1656580800000|2022-06-30 09:20:00|1864|1861|1865|1862|1866|1863|1864|1861|143
1656581100000|2022-06-30 09:25:00|1864|1861|1863|1860|1864|1861|1863|1860|46
1656581400000|2022-06-30 09:30:00|1863.5|1860.5|1864|1861|1864.5|1861.5|1863|1860|34
1656581700000|2022-06-30 09:35:00|1865|1862|1862|1859|1865|1862|1862|1859|83
1656582000000|2022-06-30 09:40:00|||||||||39
1656582300000|2022-06-30 09:45:00|1863|1860|1863|1860|1863|1860|1863|1860|20
1656582600000|2022-06-30 09:50:00|1862.9|1859.9|1863|1860|1863|1860|1861|1858|178
1656582900000|2022-06-30 09:55:00|||||||||81
1656583200000|2022-06-30 10:00:00|1862|1859|1863|1860|1863|1860|1862|1859|109
1656583500000|2022-06-30 10:05:00|1863.9|1860.9|1865|1862|1866|1863|1863.9|1860.9|99
1656583800000|2022-06-30 10:10:00|1866|1863|1866|1863|1866|1863|1866|1863|28
1656584100000|2022-06-30 10:15:00|1865|1862|1866|1863|1866|1863|1865|1862|94
1656584400000|2022-06-30 10:20:00|1867.9|1864.9|1869.9|1866.9|1870|1867|1867.9|1864.9|422
1656584700000|2022-06-30 10:25:00|1870|1867|1870|1867|1870.9|1867.9|1869.9|1866.9|120
1656585000000|2022-06-30 10:30:00|1869|1866|1868|1865|1869|1866|1868|1865|93
1656585300000|2022-06-30 10:35:00|1869|1866|1869.9|1866.9|1870.9|1867.9|1869|1866|898
1656585600000|2022-06-30 10:40:00|1869.4|1866.4|1871|1868|1871|1868|1868.9|1865.9|250
1656585900000|2022-06-30 10:45:00|1871.9|1868.9|1866|1863|1871.9|1868.9|1865.9|1862.9|835
1656586200000|2022-06-30 10:50:00|1865|1862|1868|1865|1868|1865|1865|1862|223
1656586500000|2022-06-30 10:55:00|1871|1868|1869|1866|1871|1868|1869|1866|121
1656586800000|2022-06-30 11:00:00|1870|1867|1870|1867|1871|1868|1869|1866|71
1656587100000|2022-06-30 11:05:00|1869|1866|1873|1870|1874|1871|1869|1866|85
1656587400000|2022-06-30 11:10:00|1872|1869|1873|1870|1874|1871|1872|1869|101
1656587700000|2022-06-30 11:15:00|1872|1869|1873|1870|1873|1870|1871|1868|81
1656588000000|2022-06-30 11:20:00|1874|1871|1871.9|1868.9|1874|1871|1870.9|1867.9|243
1656588300000|2022-06-30 11:25:00|1872|1869|1872|1869|1872|1869|1871|1868|86
1656588600000|2022-06-30 11:30:00|1872.9|1869.9|1873.9|1870.9|1874|1871|1872.9|1869.9|99
1656588900000|2022-06-30 11:35:00|1873|1870|1870|1867|1873.9|1870.9|1870|1867|181
1656589200000|2022-06-30 11:40:00|1871|1868|1870|1867|1872|1869|1870|1867|267
1656589500000|2022-06-30 11:45:00|1869.5|1866.5|1867|1864|1870|1867|1865|1862|223
1656589800000|2022-06-30 11:50:00|1865.5|1862.5|1866|1863|1866|1863|1864|1861|312
1656590100000|2022-06-30 11:55:00|1866.5|1863.5|1866|1863|1867|1864|1865|1862|153
1656590400000|2022-06-30 12:00:00|1857.5|1854.5|1858|1855|1860|1857|1857|1854|425
1656590700000|2022-06-30 12:05:00|1857|1854|1858|1855|1860|1857|1857|1854|332
1656591000000|2022-06-30 12:10:00|1860|1857|1860|1857|1861|1858|1859|1856|266
1656591300000|2022-06-30 12:15:00|1861|1858|1865|1862|1866|1863|1860|1857|351
1656591600000|2022-06-30 12:20:00|1866|1863|1867|1864|1868|1865|1865|1862|287
1656591900000|2022-06-30 12:25:00|1866.5|1863.5|1865|1862|1867|1864|1865|1862|360
1656592200000|2022-06-30 12:30:00|1864|1861|1865|1862|1865|1862|1862|1859|227
1656592500000|2022-06-30 12:35:00|1865.5|1862.5|1875.9|1872.9|1877.9|1874.9|1865|1862|957
1656592800000|2022-06-30 12:40:00|1876|1873|1876|1873|1876.9|1873.9|1873|1870|326
1656593100000|2022-06-30 12:45:00|1875.9|1872.9|1876.5|1873.5|1877.9|1874.9|1875.9|1872.9|247
1656593400000|2022-06-30 12:50:00|1876|1873|1875|1872|1877|1874|1874|1871|350
1656593700000|2022-06-30 12:55:00|1874|1871|1870|1867|1874|1871|1870|1867|376
1656594000000|2022-06-30 13:00:00|1871|1868|1867|1864|1871|1868|1866|1863|381
1656594300000|2022-06-30 13:05:00|1866|1863|1862|1859|1866|1863|1862|1859|317
1656594600000|2022-06-30 13:10:00|1861.5|1858.5|1859|1856|1863|1860|1859|1856|812
1656594900000|2022-06-30 13:15:00|1858.5|1855.5|1859|1856|1860|1857|1858|1855|427
1656595200000|2022-06-30 13:20:00|1858.1|1855.1|1854|1851|1858.1|1855.1|1853|1850|301
1656595500000|2022-06-30 13:25:00|1853.5|1850.5|1856|1853|1856|1853|1853.1|1850.1|373
1656595800000|2022-06-30 13:30:00|1855|1852|1852|1849|1856|1853|1848|1845|1037
1656596100000|2022-06-30 13:35:00|1852.1|1849.1|1850|1847|1853|1850|1849.1|1846.1|526
1656596400000|2022-06-30 13:40:00|1851|1848|1852|1849|1854|1851|1850.1|1847.1|410
1656596700000|2022-06-30 13:45:00|1852.1|1849.1|1850.1|1847.1|1854|1851|1850|1847|646
1656597000000|2022-06-30 13:50:00|1851|1848|1854|1851|1855.1|1852.1|1851|1848|334
1656597300000|2022-06-30 13:55:00|1855|1852|1853|1850|1855|1852|1852|1849|353
1656597600000|2022-06-30 14:00:00|1852.1|1849.1|1853|1850|1853.1|1850.1|1852|1849|357
1656597900000|2022-06-30 14:05:00|1852.1|1849.1|1856|1853|1856|1853|1852.1|1849.1|190
1656598200000|2022-06-30 14:10:00|1855|1852|1856.1|1853.1|1858.1|1855.1|1855|1852|547
1656598500000|2022-06-30 14:15:00|1856|1853|1857|1854|1857.1|1854.1|1856|1853|195
1656598800000|2022-06-30 14:20:00|1856.6|1853.6|1857.1|1854.1|1858.1|1855.1|1856.1|1853.1|246
1656599100000|2022-06-30 14:25:00|1856.1|1853.1|1858.1|1855.1|1858.1|1855.1|1855.1|1852.1|331
1656599400000|2022-06-30 14:30:00|1857.1|1854.1|1851.1|1848.1|1857.1|1854.1|1850|1847|623
1656599700000|2022-06-30 14:35:00|1851|1848|1849.1|1846.1|1851|1848|1849|1846|341
1656600000000|2022-06-30 14:40:00|1848.1|1845.1|1851|1848|1851.1|1848.1|1848.1|1845.1|321
1656600300000|2022-06-30 14:45:00|1852|1849|1850|1847|1852.1|1849.1|1849.1|1846.1|735
1656600600000|2022-06-30 14:50:00|1851|1848|1853|1850|1855|1852|1851|1848|521
1656600900000|2022-06-30 14:55:00|1852.1|1849.1|1851.1|1848.1|1853|1850|1851|1848|483
1656601200000|2022-06-30 15:00:00|1851|1848|1851|1848|1852|1849|1850|1847|740
1656601500000|2022-06-30 15:05:00|1850|1847|1848.1|1845.1|1850|1847|1848.1|1845.1|283
1656601800000|2022-06-30 15:10:00|1848.6|1845.6|1846.6|1843.6|1848.6|1845.6|1846.1|1843.1|249
1656602100000|2022-06-30 15:15:00|1846.1|1843.1|1847.1|1844.1|1848.1|1845.1|1846.1|1843.1|290
1656602400000|2022-06-30 15:20:00|1846.1|1843.1|1846.1|1843.1|1847.1|1844.1|1846.1|1843.1|266
1656602700000|2022-06-30 15:25:00|1847|1844|1848.1|1845.1|1849.1|1846.1|1847|1844|315
1656603000000|2022-06-30 15:30:00|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|1846.1|1843.1|360
1656603300000|2022-06-30 15:35:00|1847|1844|1846|1843|1847|1844|1846|1843|293
1656603600000|2022-06-30 15:40:00|1845.1|1842.1|1847.1|1844.1|1847.1|1844.1|1845.1|1842.1|895
1656603900000|2022-06-30 15:45:00|||||||||175
1656604200000|2022-06-30 15:50:00|1848|1845|1847.1|1844.1|1848.1|1845.1|1847.1|1844.1|263
1656604500000|2022-06-30 15:55:00|1847|1844|1848|1845|1848|1845|1846.1|1843.1|285
1656604800000|2022-06-30 16:00:00|1848.1|1845.1|1848.1|1845.1|1849.1|1846.1|1847.1|1844.1|445
1656605100000|2022-06-30 16:05:00|1848|1845|1846.1|1843.1|1849.1|1846.1|1846.1|1843.1|365
1656605400000|2022-06-30 16:10:00|1844.1|1841.1|1844.1|1841.1|1847.1|1844.1|1844.1|1841.1|601
1656605700000|2022-06-30 16:15:00|1845.1|1842.1|1846.1|1843.1|1847.1|1844.1|1845.1|1842.1|425
1656606000000|2022-06-30 16:20:00|1846|1843|1850|1847|1851|1848|1846|1843|414
1656606300000|2022-06-30 16:25:00|1851|1848|1851.1|1848.1|1851.1|1848.1|1851|1848|313
1656606600000|2022-06-30 16:30:00|1851|1848|1848.1|1845.1|1852.1|1849.1|1848.1|1845.1|321
1656606900000|2022-06-30 16:35:00|1847.1|1844.1|1846.1|1843.1|1847.1|1844.1|1846|1843|496
1656607200000|2022-06-30 16:40:00|1846|1843|1845.1|1842.1|1846.1|1843.1|1845|1842|413
1656607500000|2022-06-30 16:45:00|1845|1842|1847.1|1844.1|1847.1|1844.1|1845|1842|473
1656607800000|2022-06-30 16:50:00|1848|1845|1853.1|1850.1|1858.1|1855.1|1847.1|1844.1|4606
1656608100000|2022-06-30 16:55:00|1852.2|1849.2|1850.1|1847.1|1854.1|1851.1|1849.1|1846.1|939
1656660600000|2022-07-01 07:30:00|1841.3|1838.3|1837.3|1834.3|1843.3|1840.3|1835.4|1832.4|650
1656660900000|2022-07-01 07:35:00|1838.3|1835.3|1838.3|1835.3|1840.3|1837.3|1837.8|1834.8|109
1656661200000|2022-07-01 07:40:00|1839.3|1836.3|1836.4|1833.4|1839.3|1836.3|1836.3|1833.3|226
1656661500000|2022-07-01 07:45:00|1836.3|1833.3|1837.3|1834.3|1838.4|1835.4|1835.4|1832.4|229
1656661800000|2022-07-01 07:50:00|1838.3|1835.3|1835.4|1832.4|1838.3|1835.3|1835.4|1832.4|84
1656662100000|2022-07-01 07:55:00|1836.4|1833.4|1834.4|1831.4|1836.4|1833.4|1834.3|1831.3|86
1656662400000|2022-07-01 08:00:00|1834.3|1831.3|1830.4|1827.4|1834.3|1831.3|1830.3|1827.3|459
1656662700000|2022-07-01 08:05:00|1831.3|1828.3|1830.9|1827.9|1833.8|1830.8|1830.9|1827.9|487
1656663000000|2022-07-01 08:10:00|1830.4|1827.4|1830.4|1827.4|1831.4|1828.4|1828.4|1825.4|566
1656663300000|2022-07-01 08:15:00|1831.3|1828.3|1829.4|1826.4|1831.4|1828.4|1829.3|1826.3|213
1656663600000|2022-07-01 08:20:00|1829.3|1826.3|1832.4|1829.4|1832.4|1829.4|1829.3|1826.3|131
1656663900000|2022-07-01 08:25:00|1832.3|1829.3|1832.4|1829.4|1832.4|1829.4|1831.3|1828.3|43
1656664200000|2022-07-01 08:30:00|1832.3|1829.3|1833.3|1830.3|1833.3|1830.3|1831.3|1828.3|105
1656664500000|2022-07-01 08:35:00|1833.4|1830.4|1833.3|1830.3|1833.4|1830.4|1833.3|1830.3|99
1656664800000|2022-07-01 08:40:00|1833.4|1830.4|1837.4|1834.4|1838.3|1835.3|1833.4|1830.4|145
1656665100000|2022-07-01 08:45:00|1837.3|1834.3|1836.4|1833.4|1839.8|1836.8|1836.4|1833.4|145
1656665400000|2022-07-01 08:50:00|1836.3|1833.3|1837.4|1834.4|1837.4|1834.4|1835.3|1832.3|152
1656665700000|2022-07-01 08:55:00|1837.3|1834.3|1836.4|1833.4|1837.4|1834.4|1836.3|1833.3|43
1656666000000|2022-07-01 09:00:00|1836.3|1833.3|1835.4|1832.4|1836.4|1833.4|1835.3|1832.3|117
1656666300000|2022-07-01 09:05:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|156
1656666600000|2022-07-01 09:10:00|1835.4|1832.4|1836.4|1833.4|1836.4|1833.4|1835.4|1832.4|85
1656666900000|2022-07-01 09:15:00|1835.4|1832.4|1836.4|1833.4|1837.4|1834.4|1835.4|1832.4|101
1656667200000|2022-07-01 09:20:00|1837.4|1834.4|1835.4|1832.4|1837.4|1834.4|1834.4|1831.4|208
1656667500000|2022-07-01 09:25:00|1835.9|1832.9|1835.4|1832.4|1836.4|1833.4|1835.4|1832.4|50
1656667800000|2022-07-01 09:30:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|88
1656668100000|2022-07-01 09:35:00|1832.4|1829.4|1832.4|1829.4|1833.4|1830.4|1832.4|1829.4|86
1656668400000|2022-07-01 09:40:00|1832.5|1829.5|1833.4|1830.4|1833.4|1830.4|1832.5|1829.5|53
1656668700000|2022-07-01 09:45:00|1832.9|1829.9|1832.4|1829.4|1832.9|1829.9|1832.4|1829.4|89
1656669000000|2022-07-01 09:50:00|1833.4|1830.4|1835.4|1832.4|1835.4|1832.4|1833.4|1830.4|168
1656669300000|2022-07-01 09:55:00|1837.4|1834.4|1839.4|1836.4|1839.4|1836.4|1836.4|1833.4|272
1656669600000|2022-07-01 10:00:00|1838.4|1835.4|1833.4|1830.4|1838.4|1835.4|1833.4|1830.4|430
1656669900000|2022-07-01 10:05:00|1834.3|1831.3|1834.4|1831.4|1835.4|1832.4|1833.4|1830.4|70
1656670200000|2022-07-01 10:10:00|1833.4|1830.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|183
1656670500000|2022-07-01 10:15:00|1834.3|1831.3|1835.3|1832.3|1836.3|1833.3|1834.3|1831.3|389
1656670800000|2022-07-01 10:20:00|1836.3|1833.3|1835.3|1832.3|1836.3|1833.3|1835.3|1832.3|179
1656671100000|2022-07-01 10:25:00|1834.3|1831.3|1841.3|1838.3|1841.3|1838.3|1834.3|1831.3|563
1656671400000|2022-07-01 10:30:00|1842.3|1839.3|1840.3|1837.3|1843.8|1840.8|1840.3|1837.3|358
1656671700000|2022-07-01 10:35:00|1839.3|1836.3|1837.3|1834.3|1839.3|1836.3|1837.3|1834.3|56
1656672000000|2022-07-01 10:40:00|1839.3|1836.3|1843.3|1840.3|1844.3|1841.3|1837.3|1834.3|254
1656672300000|2022-07-01 10:45:00|1842.8|1839.8|1844.3|1841.3|1845.8|1842.8|1840.3|1837.3|213
1656672600000|2022-07-01 10:50:00|1843.8|1840.8|1845.3|1842.3|1846.3|1843.3|1842.3|1839.3|127
1656672900000|2022-07-01 10:55:00|1844.3|1841.3|1845.3|1842.3|1847.3|1844.3|1843.3|1840.3|350
1656673200000|2022-07-01 11:00:00|1845.2|1842.2|1846.3|1843.3|1846.3|1843.3|1844.3|1841.3|118
1656673500000|2022-07-01 11:05:00|1845.3|1842.3|1847.3|1844.3|1848.3|1845.3|1845.3|1842.3|81
1656673800000|2022-07-01 11:10:00|1847.8|1844.8|1848.3|1845.3|1848.3|1845.3|1847.3|1844.3|120
1656674100000|2022-07-01 11:15:00|1847.3|1844.3|1848.3|1845.3|1848.3|1845.3|1846.3|1843.3|200
1656674400000|2022-07-01 11:20:00|1847.3|1844.3|1848.3|1845.3|1848.3|1845.3|1847.3|1844.3|52
1656674700000|2022-07-01 11:25:00|1847.3|1844.3|1849.2|1846.2|1849.2|1846.2|1847.3|1844.3|69
1656675000000|2022-07-01 11:30:00|1849.3|1846.3|1851.3|1848.3|1851.3|1848.3|1848.3|1845.3|74
1656675300000|2022-07-01 11:35:00|1855.8|1852.8|1850.3|1847.3|1856.2|1853.2|1850.3|1847.3|224
1656675600000|2022-07-01 11:40:00|1851.2|1848.2|1850.3|1847.3|1851.3|1848.3|1849.3|1846.3|72
1656675900000|2022-07-01 11:45:00|1851.2|1848.2|1853.3|1850.3|1853.3|1850.3|1850.3|1847.3|87
1656676200000|2022-07-01 11:50:00|1852.3|1849.3|1851.3|1848.3|1852.3|1849.3|1851.2|1848.2|59
1656676500000|2022-07-01 11:55:00|1852.2|1849.2|1851.3|1848.3|1852.3|1849.3|1849.3|1846.3|58
1656676800000|2022-07-01 12:00:00|1853.2|1850.2|1849.3|1846.3|1854.2|1851.2|1848.2|1845.2|222
1656677100000|2022-07-01 12:05:00|1849.2|1846.2|1850.3|1847.3|1850.3|1847.3|1847.3|1844.3|260
1656677400000|2022-07-01 12:10:00|1851.3|1848.3|1845.3|1842.3|1853.3|1850.3|1845.3|1842.3|404
1656677700000|2022-07-01 12:15:00|1846.2|1843.2|1848.3|1845.3|1849.3|1846.3|1845.3|1842.3|360
1656678000000|2022-07-01 12:20:00|1847.4|1844.4|1846.3|1843.3|1849.3|1846.3|1846.3|1843.3|135
1656678300000|2022-07-01 12:25:00|1845.3|1842.3|1845.3|1842.3|1846.3|1843.3|1845.3|1842.3|177
1656678600000|2022-07-01 12:30:00|1844.3|1841.3|1844.3|1841.3|1844.3|1841.3|1842.3|1839.3|191
1656678900000|2022-07-01 12:35:00|1843.3|1840.3|1841.3|1838.3|1843.3|1840.3|1841.3|1838.3|72
1656679200000|2022-07-01 12:40:00|1842.3|1839.3|1840.3|1837.3|1842.3|1839.3|1840.3|1837.3|81
1656679500000|2022-07-01 12:45:00|1839.3|1836.3|1839.3|1836.3|1840.3|1837.3|1839.3|1836.3|121
1656679800000|2022-07-01 12:50:00|1840.3|1837.3|1837.3|1834.3|1840.3|1837.3|1836.3|1833.3|253
1656680100000|2022-07-01 12:55:00|1836.3|1833.3|1835.4|1832.4|1837.3|1834.3|1835.3|1832.3|112
1656680400000|2022-07-01 13:00:00|1835.3|1832.3|1834.3|1831.3|1835.3|1832.3|1833.4|1830.4|351
1656680700000|2022-07-01 13:05:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|284
1656681000000|2022-07-01 13:10:00|1833.8|1830.8|1832.3|1829.3|1834.3|1831.3|1832.3|1829.3|168
1656681300000|2022-07-01 13:15:00|1833.3|1830.3|1830.3|1827.3|1833.3|1830.3|1830.3|1827.3|441
1656681600000|2022-07-01 13:20:00|1831.3|1828.3|1832.3|1829.3|1832.3|1829.3|1830.8|1827.8|189
1656681900000|2022-07-01 13:25:00|1831.3|1828.3|1832.3|1829.3|1832.3|1829.3|1831.3|1828.3|255
1656682200000|2022-07-01 13:30:00|1831.4|1828.4|1829.4|1826.4|1831.4|1828.4|1829.4|1826.4|456
1656682500000|2022-07-01 13:35:00|1830.4|1827.4|1829.4|1826.4|1831.4|1828.4|1829.4|1826.4|842
1656682800000|2022-07-01 13:40:00|1830.3|1827.3|1828.4|1825.4|1830.4|1827.4|1828.4|1825.4|674
1656683100000|2022-07-01 13:45:00|1829.4|1826.4|1829.4|1826.4|1830.4|1827.4|1828.4|1825.4|338
1656683400000|2022-07-01 13:50:00|1828.9|1825.9|1826.4|1823.4|1829.4|1826.4|1826.4|1823.4|329
1656683700000|2022-07-01 13:55:00|1825.4|1822.4|1826.4|1823.4|1827.4|1824.4|1825.4|1822.4|773
1656684000000|2022-07-01 14:00:00|1827.4|1824.4|1823.4|1820.4|1827.4|1824.4|1823.4|1820.4|808
1656684300000|2022-07-01 14:05:00|1824.4|1821.4|1825.4|1822.4|1825.4|1822.4|1824.4|1821.4|393
1656684600000|2022-07-01 14:10:00|1826.4|1823.4|1828.4|1825.4|1829.4|1826.4|1826.4|1823.4|296
1656684900000|2022-07-01 14:15:00|1827.5|1824.5|1825.4|1822.4|1827.5|1824.5|1825.4|1822.4|476
1656685200000|2022-07-01 14:20:00|1824.5|1821.5|1829.5|1826.5|1830.4|1827.4|1824.5|1821.5|471
1656685500000|2022-07-01 14:25:00|1828.5|1825.5|1824.5|1821.5|1829.5|1826.5|1824.5|1821.5|261
1656685800000|2022-07-01 14:30:00|1823.5|1820.5|1824.5|1821.5|1824.5|1821.5|1823.5|1820.5|348
1656686100000|2022-07-01 14:35:00|1825.4|1822.4|1823.4|1820.4|1825.5|1822.5|1823.4|1820.4|352
1656686400000|2022-07-01 14:40:00|1822.5|1819.5|1821.4|1818.4|1822.9|1819.9|1821.4|1818.4|780
1656686700000|2022-07-01 14:45:00|1822.4|1819.4|1821.5|1818.5|1824.4|1821.4|1821.5|1818.5|677
1656687000000|2022-07-01 14:50:00|1821.4|1818.4|1818.5|1815.5|1821.5|1818.5|1818.4|1815.4|593
1656687300000|2022-07-01 14:55:00|1818.4|1815.4|1811.5|1808.5|1818.4|1815.4|1811.5|1808.5|1461
1656687600000|2022-07-01 15:00:00|1812.5|1809.5|1814.4|1811.4|1814.5|1811.5|1810.5|1807.5|2106
1656687900000|2022-07-01 15:05:00|1813.5|1810.5|1814.5|1811.5|1816.4|1813.4|1813.4|1810.4|1040
1656688200000|2022-07-01 15:10:00|1814.4|1811.4|1814.5|1811.5|1816.5|1813.5|1813.5|1810.5|472
1656688500000|2022-07-01 15:15:00|1815.4|1812.4|1815.4|1812.4|1815.5|1812.5|1814.4|1811.4|209
1656688800000|2022-07-01 15:20:00|1814.5|1811.5|1817.5|1814.5|1818.4|1815.4|1814.4|1811.4|524
1656689100000|2022-07-01 15:25:00|1817.4|1814.4|1814.4|1811.4|1818.4|1815.4|1814.4|1811.4|372
1656689400000|2022-07-01 15:30:00|1813.4|1810.4|1811.5|1808.5|1813.5|1810.5|1811.5|1808.5|685
1656689700000|2022-07-01 15:35:00|1812.4|1809.4|1811.4|1808.4|1812.4|1809.4|1810.4|1807.4|853
1656690000000|2022-07-01 15:40:00|1812.4|1809.4|1811.4|1808.4|1813.4|1810.4|1811|1808|398
1656690300000|2022-07-01 15:45:00|1811|1808|1811.5|1808.5|1812.5|1809.5|1810.4|1807.4|790
1656690600000|2022-07-01 15:50:00|1811.4|1808.4|1809.4|1806.4|1811.4|1808.4|1809.4|1806.4|260
1656690900000|2022-07-01 15:55:00|1810.4|1807.4|1810.4|1807.4|1811.4|1808.4|1810.4|1807.4|315
1656691200000|2022-07-01 16:00:00|1809.9|1806.9|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|394
1656691500000|2022-07-01 16:05:00|1810.9|1807.9|1810.4|1807.4|1811.4|1808.4|1810.4|1807.4|397
1656691800000|2022-07-01 16:10:00|1809.4|1806.4|1809.4|1806.4|1809.4|1806.4|1809.4|1806.4|328
1656692100000|2022-07-01 16:15:00|1811.4|1808.4|1810.4|1807.4|1811.4|1808.4|1810.4|1807.4|516
1656692400000|2022-07-01 16:20:00|||||||||192
1656692700000|2022-07-01 16:25:00|1809.4|1806.4|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|546
1656693000000|2022-07-01 16:30:00|1811.4|1808.4|1809.4|1806.4|1811.4|1808.4|1809.4|1806.4|450
1656693300000|2022-07-01 16:35:00|1810.3|1807.3|1810.4|1807.4|1811.4|1808.4|1809.9|1806.9|527
1656693600000|2022-07-01 16:40:00|1810|1807|1809.4|1806.4|1810.4|1807.4|1809.4|1806.4|595
1656693900000|2022-07-01 16:45:00|1809.5|1806.5|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|492
1656694200000|2022-07-01 16:50:00|1810.5|1807.5|1810.5|1807.5|1813.5|1810.5|1809.5|1806.5|3211
1656694500000|2022-07-01 16:55:00|1811.5|1808.5|1809.5|1806.5|1812.5|1809.5|1809.5|1806.5|1447
1657006200000|2022-07-05 07:30:00|1820.6|1817.6|1819.6|1816.6|1821.6|1818.6|1815.7|1812.7|511
1657006500000|2022-07-05 07:35:00|1820.6|1817.6|1818.6|1815.6|1822.6|1819.6|1818.6|1815.6|169
1657006800000|2022-07-05 07:40:00|1818.5|1815.5|1818.6|1815.6|1818.6|1815.6|1817.6|1814.6|108
1657007100000|2022-07-05 07:45:00|1820.7|1817.7|1825.6|1822.6|1826.1|1823.1|1820.2|1817.2|372
1657007400000|2022-07-05 07:50:00|1825.1|1822.1|1831.6|1828.6|1833|1830|1823.6|1820.6|616
1657007700000|2022-07-05 07:55:00|1830.6|1827.6|1827.6|1824.6|1830.6|1827.6|1826.6|1823.6|151
1657008000000|2022-07-05 08:00:00|1827.1|1824.1|1824.6|1821.6|1827.1|1824.1|1824.6|1821.6|72
1657008300000|2022-07-05 08:05:00|1825.6|1822.6|1822.6|1819.6|1825.6|1822.6|1822.1|1819.1|147
1657008600000|2022-07-05 08:10:00|1821.6|1818.6|1822.6|1819.6|1822.6|1819.6|1821.6|1818.6|114
1657008900000|2022-07-05 08:15:00|1821.6|1818.6|1822.6|1819.6|1823.6|1820.6|1821.6|1818.6|81
1657009200000|2022-07-05 08:20:00|1821.6|1818.6|1820.6|1817.6|1821.7|1818.7|1820.6|1817.6|150
1657009500000|2022-07-05 08:25:00|1820.2|1817.2|1817.7|1814.7|1820.6|1817.6|1817.7|1814.7|108
1657009800000|2022-07-05 08:30:00|1818.7|1815.7|1819.7|1816.7|1819.7|1816.7|1818.7|1815.7|116
1657010100000|2022-07-05 08:35:00|1819.2|1816.2|1819.7|1816.7|1822.7|1819.7|1819.2|1816.2|213
1657010400000|2022-07-05 08:40:00|1820.6|1817.6|1819.7|1816.7|1820.7|1817.7|1819.7|1816.7|61
1657010700000|2022-07-05 08:45:00|1820.7|1817.7|1822.7|1819.7|1822.7|1819.7|1820.7|1817.7|41
1657011000000|2022-07-05 08:50:00|1821.7|1818.7|1819.7|1816.7|1821.7|1818.7|1819.7|1816.7|91
1657011300000|2022-07-05 08:55:00|1818.6|1815.6|1817.7|1814.7|1818.7|1815.7|1817.7|1814.7|82
1657011600000|2022-07-05 09:00:00|1816.7|1813.7|1815.7|1812.7|1817.6|1814.6|1815.7|1812.7|212
1657011900000|2022-07-05 09:05:00|1816.6|1813.6|1816.6|1813.6|1816.7|1813.7|1815.6|1812.6|217
1657012200000|2022-07-05 09:10:00|1815.6|1812.6|1816.6|1813.6|1816.6|1813.6|1815.6|1812.6|86
1657012500000|2022-07-05 09:15:00|1816.1|1813.1|1815.6|1812.6|1816.6|1813.6|1815.6|1812.6|57
1657012800000|2022-07-05 09:20:00|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|1815.6|1812.6|99
1657013100000|2022-07-05 09:25:00|1815.6|1812.6|1815.6|1812.6|1815.6|1812.6|1815.6|1812.6|83
1657013400000|2022-07-05 09:30:00|||||||||37
1657013700000|2022-07-05 09:35:00|1815.5|1812.5|1812.1|1809.1|1815.5|1812.5|1812.1|1809.1|127
1657014000000|2022-07-05 09:40:00|1812.6|1809.6|1812.6|1809.6|1812.6|1809.6|1811.6|1808.6|349
1657014300000|2022-07-05 09:45:00|1813.5|1810.5|1813.6|1810.6|1813.6|1810.6|1813.5|1810.5|58
1657014600000|2022-07-05 09:50:00|1812.6|1809.6|1812.7|1809.7|1812.7|1809.7|1812.6|1809.6|75
1657014900000|2022-07-05 09:55:00|1813.6|1810.6|1812.7|1809.7|1813.6|1810.6|1811.7|1808.7|136
1657015200000|2022-07-05 10:00:00|1813.6|1810.6|1811.7|1808.7|1813.7|1810.7|1811.7|1808.7|114
1657015500000|2022-07-05 10:05:00|1812.7|1809.7|1812.7|1809.7|1812.7|1809.7|1811.7|1808.7|100
1657015800000|2022-07-05 10:10:00|1812.6|1809.6|1812.7|1809.7|1813.7|1810.7|1812.6|1809.6|138
1657016100000|2022-07-05 10:15:00|1812.6|1809.6|1816.6|1813.6|1816.6|1813.6|1812.6|1809.6|386
1657016400000|2022-07-05 10:20:00|1817.6|1814.6|1816.6|1813.6|1817.6|1814.6|1816.6|1813.6|252
1657016700000|2022-07-05 10:25:00|||||||||59
1657017000000|2022-07-05 10:30:00|1818.6|1815.6|1818.6|1815.6|1819.1|1816.1|1817.6|1814.6|84
1657017300000|2022-07-05 10:35:00|1819.6|1816.6|1819.6|1816.6|1819.6|1816.6|1817.6|1814.6|167
1657017600000|2022-07-05 10:40:00|1820.6|1817.6|1820.6|1817.6|1820.6|1817.6|1819.6|1816.6|260
1657017900000|2022-07-05 10:45:00|1819.6|1816.6|1821.5|1818.5|1821.5|1818.5|1819.6|1816.6|82
1657018200000|2022-07-05 10:50:00|1821.6|1818.6|1821.6|1818.6|1823.5|1820.5|1821.1|1818.1|115
1657018500000|2022-07-05 10:55:00|1820.7|1817.7|1819.6|1816.6|1820.7|1817.7|1819.6|1816.6|43
1657018800000|2022-07-05 11:00:00|1820.6|1817.6|1820|1817|1820.6|1817.6|1819.6|1816.6|36
1657019100000|2022-07-05 11:05:00|1819.6|1816.6|1818.6|1815.6|1819.6|1816.6|1818.6|1815.6|43
1657019400000|2022-07-05 11:10:00|1818.5|1815.5|1817.6|1814.6|1818.6|1815.6|1817.6|1814.6|49
1657019700000|2022-07-05 11:15:00|1818.5|1815.5|1818.6|1815.6|1819.5|1816.5|1818.5|1815.5|48
1657020000000|2022-07-05 11:20:00|1818.1|1815.1|1817.6|1814.6|1818.6|1815.6|1817.6|1814.6|56
1657020300000|2022-07-05 11:25:00|1817.5|1814.5|1817.6|1814.6|1817.6|1814.6|1816.6|1813.6|30
1657020600000|2022-07-05 11:30:00|1817.1|1814.1|1816.7|1813.7|1819.6|1816.6|1816.6|1813.6|221
1657020900000|2022-07-05 11:35:00|1816.6|1813.6|1817.6|1814.6|1818.6|1815.6|1816.6|1813.6|35
1657021200000|2022-07-05 11:40:00|1817.7|1814.7|1816.6|1813.6|1818.6|1815.6|1816.6|1813.6|49
1657021500000|2022-07-05 11:45:00|1815.7|1812.7|1814.7|1811.7|1817.6|1814.6|1814.7|1811.7|140
1657021800000|2022-07-05 11:50:00|1815.1|1812.1|1814.7|1811.7|1815.1|1812.1|1813.1|1810.1|310
1657022100000|2022-07-05 11:55:00|1814.6|1811.6|1815.6|1812.6|1815.7|1812.7|1814.6|1811.6|158
1657022400000|2022-07-05 12:00:00|1814.7|1811.7|1812.7|1809.7|1814.7|1811.7|1812.6|1809.6|383
1657022700000|2022-07-05 12:05:00|1812.6|1809.6|1812.7|1809.7|1813.6|1810.6|1812.6|1809.6|193
1657023000000|2022-07-05 12:10:00|1812.2|1809.2|1807.7|1804.7|1812.2|1809.2|1806.7|1803.7|526
1657023300000|2022-07-05 12:15:00|1806.7|1803.7|1808.7|1805.7|1808.7|1805.7|1806.2|1803.2|380
1657023600000|2022-07-05 12:20:00|1807.7|1804.7|1805.8|1802.8|1807.7|1804.7|1805.8|1802.8|245
1657023900000|2022-07-05 12:25:00|1806.2|1803.2|1805.8|1802.8|1807.8|1804.8|1805.8|1802.8|522
1657024200000|2022-07-05 12:30:00|1806.7|1803.7|1810.8|1807.8|1811.8|1808.8|1806.7|1803.7|406
1657024500000|2022-07-05 12:35:00|1811.7|1808.7|1809.7|1806.7|1811.7|1808.7|1809.7|1806.7|306
1657024800000|2022-07-05 12:40:00|||||||||90
1657025100000|2022-07-05 12:45:00|1810.7|1807.7|1807.7|1804.7|1810.7|1807.7|1807.7|1804.7|406
1657025400000|2022-07-05 12:50:00|1808.7|1805.7|1808.7|1805.7|1808.7|1805.7|1808.7|1805.7|116
1657025700000|2022-07-05 12:55:00|1807.8|1804.8|1806.7|1803.7|1807.8|1804.8|1806.7|1803.7|249
1657026000000|2022-07-05 13:00:00|1805.8|1802.8|1801.7|1798.7|1805.8|1802.8|1801.7|1798.7|1013
1657026300000|2022-07-05 13:05:00|1802.6|1799.6|1804.6|1801.6|1805.7|1802.7|1802.6|1799.6|753
1657026600000|2022-07-05 13:10:00|1803.7|1800.7|1803.6|1800.6|1804.7|1801.7|1802.7|1799.7|250
1657026900000|2022-07-05 13:15:00|1802.7|1799.7|1802.6|1799.6|1803.6|1800.6|1801.7|1798.7|121
1657027200000|2022-07-05 13:20:00|1801.7|1798.7|1799.7|1796.7|1801.7|1798.7|1798.7|1795.7|1161
1657027500000|2022-07-05 13:25:00|1799.2|1796.2|1798.7|1795.7|1799.7|1796.7|1797.7|1794.7|643
1657027800000|2022-07-05 13:30:00|1797.7|1794.7|1795.7|1792.7|1798.6|1795.6|1795.7|1792.7|1504
1657028100000|2022-07-05 13:35:00|1793.9|1790.9|1793.7|1790.7|1796.7|1793.7|1792.8|1789.8|1555
1657028400000|2022-07-05 13:40:00|1792.8|1789.8|1794.7|1791.7|1794.7|1791.7|1792.7|1789.7|818
1657028700000|2022-07-05 13:45:00|1795.6|1792.6|1798.6|1795.6|1798.7|1795.7|1795.6|1792.6|630
1657029000000|2022-07-05 13:50:00|1797.7|1794.7|1802.7|1799.7|1808.6|1805.6|1796.7|1793.7|873
1657029300000|2022-07-05 13:55:00|1804.5|1801.5|1796.6|1793.6|1804.6|1801.6|1795.7|1792.7|1083
1657029600000|2022-07-05 14:00:00|1797.6|1794.6|1793.6|1790.6|1797.6|1794.6|1793.6|1790.6|829
1657029900000|2022-07-05 14:05:00|1794.6|1791.6|1793.6|1790.6|1795.7|1792.7|1793.6|1790.6|863
1657030200000|2022-07-05 14:10:00|1793.7|1790.7|1797.6|1794.6|1802.6|1799.6|1793.7|1790.7|778
1657030500000|2022-07-05 14:15:00|1796.6|1793.6|1795.6|1792.6|1796.6|1793.6|1795.6|1792.6|1272
1657030800000|2022-07-05 14:20:00|1796.5|1793.5|1797.6|1794.6|1799.6|1796.6|1796.5|1793.5|537
1657031100000|2022-07-05 14:25:00|1797.5|1794.5|1795.6|1792.6|1798.5|1795.5|1795.6|1792.6|223
1657031400000|2022-07-05 14:30:00|1795.7|1792.7|1794.5|1791.5|1796.6|1793.6|1793.6|1790.6|618
1657031700000|2022-07-05 14:35:00|1793.6|1790.6|1794.6|1791.6|1795.6|1792.6|1792.6|1789.6|407
1657032000000|2022-07-05 14:40:00|1794.5|1791.5|1797.1|1794.1|1798.6|1795.6|1794.5|1791.5|781
1657032300000|2022-07-05 14:45:00|1797.5|1794.5|1795.5|1792.5|1797.5|1794.5|1795.5|1792.5|328
1657032600000|2022-07-05 14:50:00|1794.6|1791.6|1794.6|1791.6|1795.6|1792.6|1794.6|1791.6|338
1657032900000|2022-07-05 14:55:00|1795.5|1792.5|1794.6|1791.6|1795.6|1792.6|1793.7|1790.7|388
1657033200000|2022-07-05 15:00:00|1794.5|1791.5|1791.6|1788.6|1794.6|1791.6|1791.6|1788.6|683
1657033500000|2022-07-05 15:05:00|1792.5|1789.5|1792.6|1789.6|1792.6|1789.6|1791.5|1788.5|304
1657033800000|2022-07-05 15:10:00|1791.6|1788.6|1790.6|1787.6|1791.6|1788.6|1789.6|1786.6|642
1657034100000|2022-07-05 15:15:00|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|302
1657034400000|2022-07-05 15:20:00|1790.6|1787.6|1789.6|1786.6|1790.6|1787.6|1789.6|1786.6|391
1657034700000|2022-07-05 15:25:00|1790.6|1787.6|1789.1|1786.1|1790.6|1787.6|1788.6|1785.6|950
1657035000000|2022-07-05 15:30:00|1788.6|1785.6|1788.7|1785.7|1789.6|1786.6|1788.6|1785.6|278
1657035300000|2022-07-05 15:35:00|1787.7|1784.7|1787.6|1784.6|1788.6|1785.6|1787.6|1784.6|604
1657035600000|2022-07-05 15:40:00|1787.7|1784.7|1786.7|1783.7|1788.6|1785.6|1786.7|1783.7|680
1657035900000|2022-07-05 15:45:00|1787.6|1784.6|1786.7|1783.7|1787.7|1784.7|1786.7|1783.7|606
1657036200000|2022-07-05 15:50:00|1787.7|1784.7|1786.7|1783.7|1787.7|1784.7|1785.7|1782.7|961
1657036500000|2022-07-05 15:55:00|1787.7|1784.7|1785.8|1782.8|1787.7|1784.7|1785.7|1782.7|346
1657036800000|2022-07-05 16:00:00|1785.7|1782.7|1780.3|1777.3|1785.8|1782.8|1780.3|1777.3|785
1657037100000|2022-07-05 16:05:00|1780.8|1777.8|1781.8|1778.8|1782.8|1779.8|1779.8|1776.8|1544
1657037400000|2022-07-05 16:10:00|1781.3|1778.3|1777.8|1774.8|1781.3|1778.3|1777.8|1774.8|1061
1657037700000|2022-07-05 16:15:00|1778.8|1775.8|1778.8|1775.8|1779.8|1776.8|1777.8|1774.8|460
1657038000000|2022-07-05 16:20:00|1779.8|1776.8|1778.8|1775.8|1779.8|1776.8|1777.8|1774.8|726
1657038300000|2022-07-05 16:25:00|1778.7|1775.7|1777.8|1774.8|1778.8|1775.8|1777.7|1774.7|811
1657038600000|2022-07-05 16:30:00|1776.8|1773.8|1779.8|1776.8|1779.8|1776.8|1775.8|1772.8|1113
1657038900000|2022-07-05 16:35:00|1780.7|1777.7|1778.8|1775.8|1780.7|1777.7|1778.8|1775.8|383
1657039200000|2022-07-05 16:40:00|1777.8|1774.8|1781.7|1778.7|1782.7|1779.7|1777.8|1774.8|1544
1657039500000|2022-07-05 16:45:00|1781.8|1778.8|1783.6|1780.6|1783.7|1780.7|1780.8|1777.8|1256
1657039800000|2022-07-05 16:50:00|1784.7|1781.7|1784.5|1781.5|1785.6|1782.6|1780.7|1777.7|2144
1657040100000|2022-07-05 16:55:00|1783.6|1780.6|1791.5|1788.5|1792|1789|1782.6|1779.6|1326
1657092600000|2022-07-06 07:30:00|1795.7|1792.7|1794.8|1791.8|1798.3|1795.3|1792.3|1789.3|270
1657092900000|2022-07-06 07:35:00|1795.6|1792.6|1792.8|1789.8|1796.7|1793.7|1792.7|1789.7|131
1657093200000|2022-07-06 07:40:00|1792.7|1789.7|1793.7|1790.7|1793.7|1790.7|1792.7|1789.7|87
1657093500000|2022-07-06 07:45:00|1793.2|1790.2|1791.7|1788.7|1793.2|1790.2|1789.8|1786.8|121
1657093800000|2022-07-06 07:50:00|1791.8|1788.8|1795.7|1792.7|1796.7|1793.7|1791.7|1788.7|212
1657094100000|2022-07-06 07:55:00|1796.6|1793.6|1795.7|1792.7|1796.7|1793.7|1795.7|1792.7|20
1657094400000|2022-07-06 08:00:00|1795.6|1792.6|1794.7|1791.7|1795.7|1792.7|1793.7|1790.7|69
1657094700000|2022-07-06 08:05:00|1795.7|1792.7|1797.7|1794.7|1797.7|1794.7|1795.7|1792.7|187
1657095000000|2022-07-06 08:10:00|1798.1|1795.1|1797.7|1794.7|1798.1|1795.1|1796.7|1793.7|49
1657095300000|2022-07-06 08:15:00|1797.6|1794.6|1793.7|1790.7|1797.7|1794.7|1793.2|1790.2|180
1657095600000|2022-07-06 08:20:00|1793.6|1790.6|1793.7|1790.7|1793.7|1790.7|1792.7|1789.7|58
1657095900000|2022-07-06 08:25:00|1794.1|1791.1|1793.7|1790.7|1794.1|1791.1|1792.7|1789.7|47
1657096200000|2022-07-06 08:30:00|1794.2|1791.2|1795.2|1792.2|1795.7|1792.7|1792.7|1789.7|80
1657096500000|2022-07-06 08:35:00|1794.7|1791.7|1795.8|1792.8|1797.2|1794.2|1793.7|1790.7|254
1657096800000|2022-07-06 08:40:00|1795.7|1792.7|1793.8|1790.8|1795.7|1792.7|1793.7|1790.7|78
1657097100000|2022-07-06 08:45:00|1793.7|1790.7|1792.8|1789.8|1793.7|1790.7|1792.7|1789.7|50
1657097400000|2022-07-06 08:50:00|1792.7|1789.7|1791.8|1788.8|1792.8|1789.8|1790.8|1787.8|44
1657097700000|2022-07-06 08:55:00|1790.9|1787.9|1789.8|1786.8|1791.2|1788.2|1789.8|1786.8|97
1657098000000|2022-07-06 09:00:00|1788.8|1785.8|1788.7|1785.7|1788.8|1785.8|1788.7|1785.7|99
1657098300000|2022-07-06 09:05:00|1787.8|1784.8|1787.8|1784.8|1788.8|1785.8|1787.8|1784.8|76
1657098600000|2022-07-06 09:10:00|1788.8|1785.8|1787.8|1784.8|1788.8|1785.8|1787.8|1784.8|62
1657098900000|2022-07-06 09:15:00|1784.7|1781.7|1785.7|1782.7|1786.7|1783.7|1783.8|1780.8|223
1657099200000|2022-07-06 09:20:00|1784.7|1781.7|1787.7|1784.7|1787.8|1784.8|1784.7|1781.7|96
1657099500000|2022-07-06 09:25:00|1786.8|1783.8|1782.8|1779.8|1786.8|1783.8|1782.8|1779.8|220
1657099800000|2022-07-06 09:30:00|||||||||63
1657100100000|2022-07-06 09:35:00|1782.7|1779.7|1782.8|1779.8|1782.8|1779.8|1781.8|1778.8|120
1657100400000|2022-07-06 09:40:00|||||||||53
1657100700000|2022-07-06 09:45:00|1781.8|1778.8|1785.8|1782.8|1785.8|1782.8|1781.8|1778.8|179
1657101000000|2022-07-06 09:50:00|1787.7|1784.7|1787.8|1784.8|1787.8|1784.8|1787.7|1784.7|28
1657101300000|2022-07-06 09:55:00|1787.7|1784.7|1787.8|1784.8|1787.8|1784.8|1787.7|1784.7|29
1657101600000|2022-07-06 10:00:00|1787.7|1784.7|1784.8|1781.8|1787.8|1784.8|1783.8|1780.8|205
1657101900000|2022-07-06 10:05:00|1785.2|1782.2|1784.7|1781.7|1785.8|1782.8|1784.2|1781.2|196
1657102200000|2022-07-06 10:10:00|1784.2|1781.2|1785.7|1782.7|1786.8|1783.8|1783.8|1780.8|227
1657102500000|2022-07-06 10:15:00|1785.2|1782.2|1781.8|1778.8|1785.2|1782.2|1781.8|1778.8|184
1657102800000|2022-07-06 10:20:00|1781.7|1778.7|1781.8|1778.8|1782.7|1779.7|1780.8|1777.8|182
1657103100000|2022-07-06 10:25:00|1780.9|1777.9|1780.8|1777.8|1781.8|1778.8|1780.8|1777.8|178
1657103400000|2022-07-06 10:30:00|1779.9|1776.9|1780.7|1777.7|1780.8|1777.8|1779.8|1776.8|129
1657103700000|2022-07-06 10:35:00|1780.8|1777.8|1779.8|1776.8|1780.8|1777.8|1778.8|1775.8|152
1657104000000|2022-07-06 10:40:00|1780.7|1777.7|1780.8|1777.8|1780.8|1777.8|1779.8|1776.8|115
1657104300000|2022-07-06 10:45:00|1781.8|1778.8|1785.2|1782.2|1785.2|1782.2|1780.8|1777.8|182
1657104600000|2022-07-06 10:50:00|1785.7|1782.7|1786.9|1783.9|1787.8|1784.8|1785.7|1782.7|244
1657104900000|2022-07-06 10:55:00|1786.8|1783.8|1788.8|1785.8|1791.2|1788.2|1786.8|1783.8|192
1657105200000|2022-07-06 11:00:00|1789.8|1786.8|1791.7|1788.7|1791.8|1788.8|1788.8|1785.8|95
1657105500000|2022-07-06 11:05:00|1791.8|1788.8|1787.8|1784.8|1791.8|1788.8|1786.8|1783.8|158
1657105800000|2022-07-06 11:10:00|1787.7|1784.7|1787.8|1784.8|1787.8|1784.8|1786.7|1783.7|57
1657106100000|2022-07-06 11:15:00|1787.7|1784.7|1785.8|1782.8|1787.8|1784.8|1784.8|1781.8|213
1657106400000|2022-07-06 11:20:00|1784.8|1781.8|1783.8|1780.8|1784.8|1781.8|1782.8|1779.8|60
1657106700000|2022-07-06 11:25:00|1783.9|1780.9|1782.9|1779.9|1784.8|1781.8|1782.8|1779.8|97
1657107000000|2022-07-06 11:30:00|1783.8|1780.8|1783.4|1780.4|1784.9|1781.9|1782.9|1779.9|91
1657107300000|2022-07-06 11:35:00|1782.9|1779.9|1783.9|1780.9|1783.9|1780.9|1782.8|1779.8|47
1657107600000|2022-07-06 11:40:00|1783.8|1780.8|1782.9|1779.9|1784.9|1781.9|1782.9|1779.9|68
1657107900000|2022-07-06 11:45:00|1783.9|1780.9|1783.9|1780.9|1784.8|1781.8|1782.9|1779.9|118
1657108200000|2022-07-06 11:50:00|1784.8|1781.8|1788.8|1785.8|1788.8|1785.8|1784.8|1781.8|167
1657108500000|2022-07-06 11:55:00|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|1786.8|1783.8|203
1657108800000|2022-07-06 12:00:00|1787.8|1784.8|1783.9|1780.9|1787.8|1784.8|1782.9|1779.9|289
1657109100000|2022-07-06 12:05:00|1784.8|1781.8|1785.8|1782.8|1785.8|1782.8|1782.8|1779.8|366
1657109400000|2022-07-06 12:10:00|1786.4|1783.4|1788.8|1785.8|1788.8|1785.8|1784.8|1781.8|543
1657109700000|2022-07-06 12:15:00|1788.7|1785.7|1791.8|1788.8|1794.8|1791.8|1787.8|1784.8|615
1657110000000|2022-07-06 12:20:00|1792.3|1789.3|1791.8|1788.8|1792.8|1789.8|1789.8|1786.8|231
1657110300000|2022-07-06 12:25:00|1792.3|1789.3|1790.8|1787.8|1792.8|1789.8|1790.8|1787.8|308
1657110600000|2022-07-06 12:30:00|1791.8|1788.8|1793.7|1790.7|1793.8|1790.8|1791.7|1788.7|230
1657110900000|2022-07-06 12:35:00|1793.8|1790.8|1791.8|1788.8|1795.7|1792.7|1790.8|1787.8|412
1657111200000|2022-07-06 12:40:00|1792.7|1789.7|1790.8|1787.8|1793.7|1790.7|1789.8|1786.8|255
1657111500000|2022-07-06 12:45:00|1789.8|1786.8|1792.8|1789.8|1792.8|1789.8|1788.8|1785.8|263
1657111800000|2022-07-06 12:50:00|1793.3|1790.3|1794.7|1791.7|1795.7|1792.7|1792.7|1789.7|156
1657112100000|2022-07-06 12:55:00|1795.7|1792.7|1792.8|1789.8|1797.3|1794.3|1792.3|1789.3|277
1657112400000|2022-07-06 13:00:00|1792.7|1789.7|1794.8|1791.8|1795.8|1792.8|1789.8|1786.8|759
1657112700000|2022-07-06 13:05:00|1793.9|1790.9|1794.8|1791.8|1796.7|1793.7|1793.8|1790.8|356
1657113000000|2022-07-06 13:10:00|1794.7|1791.7|1794.8|1791.8|1794.8|1791.8|1794.7|1791.7|94
1657113300000|2022-07-06 13:15:00|1794.7|1791.7|1792.7|1789.7|1795.8|1792.8|1791.8|1788.8|501
1657113600000|2022-07-06 13:20:00|1793.6|1790.6|1792.8|1789.8|1793.8|1790.8|1792.7|1789.7|180
1657113900000|2022-07-06 13:25:00|1791.8|1788.8|1794.8|1791.8|1794.8|1791.8|1791.8|1788.8|278
1657114200000|2022-07-06 13:30:00|1793.8|1790.8|1792.7|1789.7|1795.8|1792.8|1790.8|1787.8|1179
1657114500000|2022-07-06 13:35:00|1793.6|1790.6|1794.7|1791.7|1796.7|1793.7|1789.7|1786.7|846
1657114800000|2022-07-06 13:40:00|1795.6|1792.6|1795.6|1792.6|1798.6|1795.6|1793.6|1790.6|813
1657115100000|2022-07-06 13:45:00|1795.7|1792.7|1793.7|1790.7|1796.7|1793.7|1793.7|1790.7|620
1657115400000|2022-07-06 13:50:00|1794.7|1791.7|1789.7|1786.7|1794.7|1791.7|1789.7|1786.7|736
1657115700000|2022-07-06 13:55:00|1790.7|1787.7|1788.7|1785.7|1792.7|1789.7|1788.7|1785.7|526
1657116000000|2022-07-06 14:00:00|1787.8|1784.8|1787.8|1784.8|1788.7|1785.7|1786.8|1783.8|545
1657116300000|2022-07-06 14:05:00|1786.8|1783.8|1785.8|1782.8|1787.7|1784.7|1785.8|1782.8|467
1657116600000|2022-07-06 14:10:00|1786.7|1783.7|1783.8|1780.8|1790.7|1787.7|1783.8|1780.8|1216
1657116900000|2022-07-06 14:15:00|1784.7|1781.7|1782.7|1779.7|1784.7|1781.7|1782.7|1779.7|468
1657117200000|2022-07-06 14:20:00|1782.6|1779.6|1783.8|1780.8|1784.7|1781.7|1781.7|1778.7|698
1657117500000|2022-07-06 14:25:00|1784.7|1781.7|1785.7|1782.7|1786.8|1783.8|1783.8|1780.8|743
1657117800000|2022-07-06 14:30:00|1786.6|1783.6|1787.7|1784.7|1789.7|1786.7|1785.7|1782.7|1007
1657118100000|2022-07-06 14:35:00|1786.8|1783.8|1786.7|1783.7|1787.7|1784.7|1786.7|1783.7|135
1657118400000|2022-07-06 14:40:00|1786.6|1783.6|1785.7|1782.7|1786.7|1783.7|1783.7|1780.7|532
1657118700000|2022-07-06 14:45:00|1784.7|1781.7|1783.7|1780.7|1785.7|1782.7|1783.7|1780.7|149
1657119000000|2022-07-06 14:50:00|1782.7|1779.7|1781.7|1778.7|1782.7|1779.7|1781.7|1778.7|399
1657119300000|2022-07-06 14:55:00|1782.7|1779.7|1783.7|1780.7|1783.7|1780.7|1781.7|1778.7|627
1657119600000|2022-07-06 15:00:00|1783.6|1780.6|1786.7|1783.7|1786.7|1783.7|1783.6|1780.6|672
1657119900000|2022-07-06 15:05:00|1787.6|1784.6|1789.6|1786.6|1789.6|1786.6|1787.6|1784.6|696
1657120200000|2022-07-06 15:10:00|1788.6|1785.6|1790.6|1787.6|1791.5|1788.5|1788.6|1785.6|193
1657120500000|2022-07-06 15:15:00|1790.5|1787.5|1790.1|1787.1|1792.6|1789.6|1789.6|1786.6|575
1657120800000|2022-07-06 15:20:00|1790.5|1787.5|1793.6|1790.6|1793.6|1790.6|1789.6|1786.6|866
1657121100000|2022-07-06 15:25:00|1792.6|1789.6|1795.6|1792.6|1796.6|1793.6|1792.6|1789.6|623
1657121400000|2022-07-06 15:30:00|1795.1|1792.1|1796.5|1793.5|1797.5|1794.5|1794.6|1791.6|402
1657121700000|2022-07-06 15:35:00|1796.6|1793.6|1800.6|1797.6|1800.6|1797.6|1796.6|1793.6|1121
1657122000000|2022-07-06 15:40:00|1801.6|1798.6|1804.5|1801.5|1804.6|1801.6|1801.5|1798.5|739
1657122300000|2022-07-06 15:45:00|1805.4|1802.4|1804.6|1801.6|1806.6|1803.6|1804.6|1801.6|499
1657122600000|2022-07-06 15:50:00|1804.1|1801.1|1802.6|1799.6|1804.1|1801.1|1800.6|1797.6|564
1657122900000|2022-07-06 15:55:00|1803.5|1800.5|1801.6|1798.6|1805.6|1802.6|1799.6|1796.6|574
1657123200000|2022-07-06 16:00:00|1800.6|1797.6|1801.5|1798.5|1803.5|1800.5|1800.6|1797.6|642
1657123500000|2022-07-06 16:05:00|1801.6|1798.6|1799.5|1796.5|1801.6|1798.6|1798.5|1795.5|212
1657123800000|2022-07-06 16:10:00|1798.6|1795.6|1801.5|1798.5|1801.5|1798.5|1798.5|1795.5|377
1657124100000|2022-07-06 16:15:00|1801.6|1798.6|1802.5|1799.5|1803.5|1800.5|1801.6|1798.6|283
1657124400000|2022-07-06 16:20:00|1801.5|1798.5|1804.6|1801.6|1805.1|1802.1|1801.5|1798.5|278
1657124700000|2022-07-06 16:25:00|1804.5|1801.5|1801.6|1798.6|1804.5|1801.5|1801.6|1798.6|457
1657125000000|2022-07-06 16:30:00|1802.5|1799.5|1803.5|1800.5|1803.5|1800.5|1802.5|1799.5|299
1657125300000|2022-07-06 16:35:00|1802.6|1799.6|1800.5|1797.5|1803.5|1800.5|1798.1|1795.1|335
1657125600000|2022-07-06 16:40:00|1799.7|1796.7|1798.7|1795.7|1800.5|1797.5|1798.7|1795.7|308
1657125900000|2022-07-06 16:45:00|1799.7|1796.7|1804.5|1801.5|1804.5|1801.5|1799.7|1796.7|724
1657126200000|2022-07-06 16:50:00|1804.7|1801.7|1803.7|1800.7|1806.6|1803.6|1801.8|1798.8|2682
1657126500000|2022-07-06 16:55:00|1804.5|1801.5|1804.6|1801.6|1804.7|1801.7|1802.5|1799.5|1285
1657179000000|2022-07-07 07:30:00|1811.8|1808.8|1814.5|1811.5|1815.6|1812.6|1811.8|1808.8|859
1657179300000|2022-07-07 07:35:00|1815.5|1812.5|1814.4|1811.4|1816.5|1813.5|1814.4|1811.4|238
1657179600000|2022-07-07 07:40:00|1813.4|1810.4|1809.5|1806.5|1813.4|1810.4|1809.5|1806.5|153
1657179900000|2022-07-07 07:45:00|1809.4|1806.4|1806.5|1803.5|1810.4|1807.4|1805.5|1802.5|308
1657180200000|2022-07-07 07:50:00|1806.4|1803.4|1805.5|1802.5|1806.5|1803.5|1805.5|1802.5|289
1657180500000|2022-07-07 07:55:00|1805|1802|1805.5|1802.5|1805.5|1802.5|1804.5|1801.5|57
1657180800000|2022-07-07 08:00:00|1805.4|1802.4|1805.5|1802.5|1805.5|1802.5|1804.5|1801.5|78
1657181100000|2022-07-07 08:05:00|1804.6|1801.6|1805.5|1802.5|1805.5|1802.5|1802.5|1799.5|146
1657181400000|2022-07-07 08:10:00|1806.5|1803.5|1805.5|1802.5|1806.5|1803.5|1805.5|1802.5|98
1657181700000|2022-07-07 08:15:00|1805.4|1802.4|1803.5|1800.5|1805.4|1802.4|1803.5|1800.5|94
1657182000000|2022-07-07 08:20:00|1803.6|1800.6|1805.4|1802.4|1805.4|1802.4|1803.6|1800.6|95
1657182300000|2022-07-07 08:25:00|1805.5|1802.5|1806.9|1803.9|1809.4|1806.4|1805.4|1802.4|364
1657182600000|2022-07-07 08:30:00|1807|1804|1807.5|1804.5|1808.4|1805.4|1806.4|1803.4|68
1657182900000|2022-07-07 08:35:00|1807.4|1804.4|1808.4|1805.4|1808.5|1805.5|1807.4|1804.4|29
1657183200000|2022-07-07 08:40:00|1809.4|1806.4|1808.4|1805.4|1809.4|1806.4|1807.4|1804.4|243
1657183500000|2022-07-07 08:45:00|1808|1805|1808.4|1805.4|1808.4|1805.4|1807.4|1804.4|70
1657183800000|2022-07-07 08:50:00|1808.5|1805.5|1809.4|1806.4|1809.4|1806.4|1808.4|1805.4|72
1657184100000|2022-07-07 08:55:00|1809.3|1806.3|1810.4|1807.4|1810.4|1807.4|1808.4|1805.4|25
1657184400000|2022-07-07 09:00:00|1810.9|1807.9|1813.4|1810.4|1813.4|1810.4|1810.4|1807.4|276
1657184700000|2022-07-07 09:05:00|1812.4|1809.4|1817.4|1814.4|1818.3|1815.3|1812.4|1809.4|900
1657185000000|2022-07-07 09:10:00|1817.3|1814.3|1816.3|1813.3|1817.3|1814.3|1815.3|1812.3|158
1657185300000|2022-07-07 09:15:00|1815.4|1812.4|1815.4|1812.4|1815.4|1812.4|1815.3|1812.3|56
1657185600000|2022-07-07 09:20:00|1814.4|1811.4|1817.2|1814.2|1817.3|1814.3|1814.3|1811.3|846
1657185900000|2022-07-07 09:25:00|1817.3|1814.3|1815.3|1812.3|1817.3|1814.3|1815.3|1812.3|258
1657186200000|2022-07-07 09:30:00|1815.4|1812.4|1818.3|1815.3|1818.3|1815.3|1815.4|1812.4|324
1657186500000|2022-07-07 09:35:00|1817.3|1814.3|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|75
1657186800000|2022-07-07 09:40:00|1818.2|1815.2|1818.3|1815.3|1819.2|1816.2|1817.3|1814.3|290
1657187100000|2022-07-07 09:45:00|1819.2|1816.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|237
1657187400000|2022-07-07 09:50:00|1819.2|1816.2|1819.2|1816.2|1820.2|1817.2|1818.2|1815.2|245
1657187700000|2022-07-07 09:55:00|1819.3|1816.3|1819.2|1816.2|1821.2|1818.2|1819.2|1816.2|85
1657188000000|2022-07-07 10:00:00|1819.3|1816.3|1816.2|1813.2|1820.2|1817.2|1816.2|1813.2|284
1657188300000|2022-07-07 10:05:00|1816.3|1813.3|1815.3|1812.3|1816.3|1813.3|1815.2|1812.2|119
1657188600000|2022-07-07 10:10:00|1816.2|1813.2|1813.3|1810.3|1816.3|1813.3|1811.2|1808.2|447
1657188900000|2022-07-07 10:15:00|1813.7|1810.7|1812.2|1809.2|1814.2|1811.2|1812.2|1809.2|222
1657189200000|2022-07-07 10:20:00|1811.7|1808.7|1811.2|1808.2|1812.2|1809.2|1810.3|1807.3|133
1657189500000|2022-07-07 10:25:00|1810.3|1807.3|1811.3|1808.3|1811.8|1808.8|1809.3|1806.3|228
1657189800000|2022-07-07 10:30:00|1812.2|1809.2|1810.3|1807.3|1812.2|1809.2|1809.3|1806.3|177
1657190100000|2022-07-07 10:35:00|1809.3|1806.3|1808.3|1805.3|1810.3|1807.3|1808.3|1805.3|121
1657190400000|2022-07-07 10:40:00|1808.4|1805.4|1807.4|1804.4|1809.3|1806.3|1807.3|1804.3|96
1657190700000|2022-07-07 10:45:00|1807.3|1804.3|1815.1|1812.1|1815.9|1812.9|1807.3|1804.3|570
1657191000000|2022-07-07 10:50:00|1814.9|1811.9|1819.9|1816.9|1819.9|1816.9|1814.1|1811.1|580
1657191300000|2022-07-07 10:55:00|1819.8|1816.8|1816.9|1813.9|1819.8|1816.8|1816.9|1813.9|173
1657191600000|2022-07-07 11:00:00|1817|1814|1816.9|1813.9|1817.9|1814.9|1816.9|1813.9|140
1657191900000|2022-07-07 11:05:00|1817.4|1814.4|1816.9|1813.9|1817.9|1814.9|1816.5|1813.5|174
1657192200000|2022-07-07 11:10:00|1816|1813|1816.1|1813.1|1816.9|1813.9|1815.9|1812.9|18
1657192500000|2022-07-07 11:15:00|1816.9|1813.9|1816.1|1813.1|1816.9|1813.9|1815.9|1812.9|70
1657192800000|2022-07-07 11:20:00|1815.9|1812.9|1815.1|1812.1|1816|1813|1814.1|1811.1|110
1657193100000|2022-07-07 11:25:00|||||||||58
1657193400000|2022-07-07 11:30:00|1816.1|1813.1|1814.1|1811.1|1816.1|1813.1|1814.1|1811.1|43
1657193700000|2022-07-07 11:35:00|1815|1812|1818.1|1815.1|1818.1|1815.1|1815|1812|94
1657194000000|2022-07-07 11:40:00|1818.2|1815.2|1818.1|1815.1|1819.1|1816.1|1817.1|1814.1|51
1657194300000|2022-07-07 11:45:00|1818.2|1815.2|1819.1|1816.1|1819.1|1816.1|1818.1|1815.1|44
1657194600000|2022-07-07 11:50:00|1820|1817|1821|1818|1822.1|1819.1|1819.2|1816.2|210
1657194900000|2022-07-07 11:55:00|1820.1|1817.1|1819|1816|1822.1|1819.1|1818.1|1815.1|174
1657195200000|2022-07-07 12:00:00|1819.1|1816.1|1822|1819|1823|1820|1819.1|1816.1|729
1657195500000|2022-07-07 12:05:00|1823|1820|1825.8|1822.8|1829|1826|1823|1820|776
1657195800000|2022-07-07 12:10:00|1823|1820|1841.8|1838.8|1843.8|1840.8|1822|1819|1356
1657196100000|2022-07-07 12:15:00|1842.7|1839.7|1839.9|1836.9|1844.7|1841.7|1838.9|1835.9|830
1657196400000|2022-07-07 12:20:00|1839.8|1836.8|1839.9|1836.9|1840.8|1837.8|1838.8|1835.8|322
1657196700000|2022-07-07 12:25:00|1840.8|1837.8|1838.8|1835.8|1840.8|1837.8|1838.8|1835.8|304
1657197000000|2022-07-07 12:30:00|1839.7|1836.7|1843.9|1840.9|1843.9|1840.9|1836.9|1833.9|665
1657197300000|2022-07-07 12:35:00|1843.8|1840.8|1842.9|1839.9|1844.8|1841.8|1842.8|1839.8|275
1657197600000|2022-07-07 12:40:00|1841.9|1838.9|1842|1839|1843|1840|1841.8|1838.8|330
1657197900000|2022-07-07 12:45:00|1841|1838|1843.9|1840.9|1843.9|1840.9|1841|1838|264
1657198200000|2022-07-07 12:50:00|1844|1841|1841.9|1838.9|1845.8|1842.8|1841.9|1838.9|260
1657198500000|2022-07-07 12:55:00|1841.8|1838.8|1837.9|1834.9|1842|1839|1837.9|1834.9|524
1657198800000|2022-07-07 13:00:00|1837.5|1834.5|1839.9|1836.9|1841.9|1838.9|1837.5|1834.5|847
1657199100000|2022-07-07 13:05:00|1840|1837|1838|1835|1840|1837|1837.9|1834.9|319
1657199400000|2022-07-07 13:10:00|1837.1|1834.1|1838|1835|1839|1836|1835.1|1832.1|461
1657199700000|2022-07-07 13:15:00|1837|1834|1836|1833|1838.1|1835.1|1835|1832|538
1657200000000|2022-07-07 13:20:00|1836.1|1833.1|1838|1835|1838.5|1835.5|1836|1833|255
1657200300000|2022-07-07 13:25:00|1837.1|1834.1|1841|1838|1842.9|1839.9|1837.1|1834.1|427
1657200600000|2022-07-07 13:30:00|1841.1|1838.1|1842|1839|1843|1840|1838.1|1835.1|416
1657200900000|2022-07-07 13:35:00|1842.8|1839.8|1842.1|1839.1|1845.1|1842.1|1842.1|1839.1|619
1657201200000|2022-07-07 13:40:00|1843.1|1840.1|1843.1|1840.1|1844.1|1841.1|1843|1840|589
1657201500000|2022-07-07 13:45:00|1844|1841|1844.1|1841.1|1847|1844|1842|1839|864
1657201800000|2022-07-07 13:50:00|1845|1842|1852.9|1849.9|1852.9|1849.9|1845|1842|1618
1657202100000|2022-07-07 13:55:00|1854.7|1851.7|1859.7|1856.7|1859.9|1856.9|1853|1850|2847
1657202400000|2022-07-07 14:00:00|1860.7|1857.7|1854.9|1851.9|1861.7|1858.7|1854.7|1851.7|1852
1657202700000|2022-07-07 14:05:00|1854|1851|1854.7|1851.7|1855.3|1852.3|1852.7|1849.7|1171
1657203000000|2022-07-07 14:10:00|1854.8|1851.8|1854.7|1851.7|1855.8|1852.8|1852.7|1849.7|613
1657203300000|2022-07-07 14:15:00|1854.8|1851.8|1852.9|1849.9|1854.8|1851.8|1852.7|1849.7|403
1657203600000|2022-07-07 14:20:00|1853.3|1850.3|1855.7|1852.7|1856.7|1853.7|1852.8|1849.8|549
1657203900000|2022-07-07 14:25:00|1855.8|1852.8|1856.7|1853.7|1856.8|1853.8|1855.8|1852.8|195
1657204200000|2022-07-07 14:30:00|1856.8|1853.8|1856.8|1853.8|1857.9|1854.9|1855.8|1852.8|352
1657204500000|2022-07-07 14:35:00|1856.7|1853.7|1858.8|1855.8|1858.9|1855.9|1856.7|1853.7|877
1657204800000|2022-07-07 14:40:00|1858.9|1855.9|1859.7|1856.7|1860.7|1857.7|1857.7|1854.7|1141
1657205100000|2022-07-07 14:45:00|1858.8|1855.8|1859.7|1856.7|1860.7|1857.7|1858.7|1855.7|312
1657205400000|2022-07-07 14:50:00|1859.8|1856.8|1857.7|1854.7|1859.8|1856.8|1857.7|1854.7|332
1657205700000|2022-07-07 14:55:00|1855.7|1852.7|1851.9|1848.9|1856.7|1853.7|1851.3|1848.3|594
1657206000000|2022-07-07 15:00:00|1850.9|1847.9|1853.7|1850.7|1853.7|1850.7|1849.9|1846.9|673
1657206300000|2022-07-07 15:05:00|1854.6|1851.6|1853.7|1850.7|1854.7|1851.7|1853.7|1850.7|400
1657206600000|2022-07-07 15:10:00|1853.9|1850.9|1851.9|1848.9|1853.9|1850.9|1849.8|1846.8|877
1657206900000|2022-07-07 15:15:00|1852|1849|1852.9|1849.9|1853.9|1850.9|1851.9|1848.9|474
1657207200000|2022-07-07 15:20:00|1851.9|1848.9|1846.9|1843.9|1851.9|1848.9|1845.9|1842.9|692
1657207500000|2022-07-07 15:25:00|1846.4|1843.4|1846.9|1843.9|1847.9|1844.9|1845.9|1842.9|476
1657207800000|2022-07-07 15:30:00|1847.8|1844.8|1846.9|1843.9|1849.9|1846.9|1846.4|1843.4|295
1657208100000|2022-07-07 15:35:00|1847.9|1844.9|1844.9|1841.9|1848|1845|1842.9|1839.9|547
1657208400000|2022-07-07 15:40:00|1844.4|1841.4|1843|1840|1845.9|1842.9|1841.9|1838.9|496
1657208700000|2022-07-07 15:45:00|1841|1838|1841.9|1838.9|1841.9|1838.9|1839.5|1836.5|319
1657209000000|2022-07-07 15:50:00|1842.9|1839.9|1841.9|1838.9|1843.9|1840.9|1841.9|1838.9|146
1657209300000|2022-07-07 15:55:00|1842.9|1839.9|1845.9|1842.9|1845.9|1842.9|1841.9|1838.9|252
1657209600000|2022-07-07 16:00:00|1846|1843|1846.9|1843.9|1846.9|1843.9|1845.4|1842.4|138
1657209900000|2022-07-07 16:05:00|1847.4|1844.4|1848.9|1845.9|1849|1846|1846|1843|310
1657210200000|2022-07-07 16:10:00|1849|1846|1849.9|1846.9|1850.9|1847.9|1848.9|1845.9|420
1657210500000|2022-07-07 16:15:00|1850|1847|1850|1847|1851.9|1848.9|1850|1847|250
1657210800000|2022-07-07 16:20:00|1849.9|1846.9|1849|1846|1850|1847|1849|1846|97
1657211100000|2022-07-07 16:25:00|1849.9|1846.9|1850.4|1847.4|1850.9|1847.9|1847.9|1844.9|539
1657211400000|2022-07-07 16:30:00|1850|1847|1851.9|1848.9|1852.9|1849.9|1849.9|1846.9|350
1657211700000|2022-07-07 16:35:00|1851|1848|1853.9|1850.9|1854.9|1851.9|1850.9|1847.9|450
1657212000000|2022-07-07 16:40:00|1853.4|1850.4|1851.9|1848.9|1855.9|1852.9|1850.9|1847.9|634
1657212300000|2022-07-07 16:45:00|1852.9|1849.9|1852.9|1849.9|1854.8|1851.8|1851.9|1848.9|1048
1657212600000|2022-07-07 16:50:00|1853.8|1850.8|1855.8|1852.8|1856.8|1853.8|1853.8|1850.8|1806
1657212900000|2022-07-07 16:55:00|1856.8|1853.8|1857.7|1854.7|1857.7|1854.7|1853.8|1850.8|1454
1657265400000|2022-07-08 07:30:00|1851.8|1848.8|1860.9|1857.9|1861.9|1858.9|1851.7|1848.7|1707
1657265700000|2022-07-08 07:35:00|1860.5|1857.5|1858.6|1855.6|1861.5|1858.5|1858.6|1855.6|295
1657266000000|2022-07-08 07:40:00|1857.7|1854.7|1852.5|1849.5|1858.5|1855.5|1852.5|1849.5|216
1657266300000|2022-07-08 07:45:00|1853.4|1850.4|1851.5|1848.5|1853.5|1850.5|1850.5|1847.5|226
1657266600000|2022-07-08 07:50:00|1852.4|1849.4|1849.7|1846.7|1852.4|1849.4|1848.5|1845.5|160
1657266900000|2022-07-08 07:55:00|1849.6|1846.6|1852.5|1849.5|1852.5|1849.5|1849.6|1846.6|64
1657267200000|2022-07-08 08:00:00|1852.6|1849.6|1860.4|1857.4|1860.4|1857.4|1852.6|1849.6|250
1657267500000|2022-07-08 08:05:00|1859.4|1856.4|1860.9|1857.9|1861.9|1858.9|1859.4|1856.4|320
1657267800000|2022-07-08 08:10:00|1860.5|1857.5|1861.9|1858.9|1863.4|1860.4|1860.5|1857.5|237
1657268100000|2022-07-08 08:15:00|1862.4|1859.4|1861.9|1858.9|1862.4|1859.4|1860.4|1857.4|88
1657268400000|2022-07-08 08:20:00|1861.5|1858.5|1861.4|1858.4|1862.4|1859.4|1860.4|1857.4|47
1657268700000|2022-07-08 08:25:00|1861.5|1858.5|1861.4|1858.4|1862.5|1859.5|1860.4|1857.4|85
1657269000000|2022-07-08 08:30:00|1861.5|1858.5|1860.5|1857.5|1861.5|1858.5|1860.4|1857.4|84
1657269300000|2022-07-08 08:35:00|1860.4|1857.4|1860.4|1857.4|1860.4|1857.4|1859.4|1856.4|34
1657269600000|2022-07-08 08:40:00|1859.9|1856.9|1859.9|1856.9|1860.4|1857.4|1858.4|1855.4|204
1657269900000|2022-07-08 08:45:00|1860.4|1857.4|1860.4|1857.4|1861.9|1858.9|1860.4|1857.4|121
1657270200000|2022-07-08 08:50:00|1859.4|1856.4|1858.4|1855.4|1859.5|1856.5|1858.4|1855.4|44
1657270500000|2022-07-08 08:55:00|1858.5|1855.5|1859.4|1856.4|1859.9|1856.9|1858.5|1855.5|70
1657270800000|2022-07-08 09:00:00|1859.5|1856.5|1861.4|1858.4|1861.5|1858.5|1859.4|1856.4|119
1657271100000|2022-07-08 09:05:00|1860.4|1857.4|1861.4|1858.4|1861.4|1858.4|1860.4|1857.4|69
1657271400000|2022-07-08 09:10:00|1862.4|1859.4|1863.4|1860.4|1863.4|1860.4|1862.4|1859.4|63
1657271700000|2022-07-08 09:15:00|1862.4|1859.4|1865.4|1862.4|1866.4|1863.4|1862.4|1859.4|247
1657272000000|2022-07-08 09:20:00|1864.4|1861.4|1865.5|1862.5|1865.5|1862.5|1864.4|1861.4|273
1657272300000|2022-07-08 09:25:00|1865.4|1862.4|1863.5|1860.5|1865.4|1862.4|1863.4|1860.4|121
1657272600000|2022-07-08 09:30:00|1863.4|1860.4|1862.4|1859.4|1863.4|1860.4|1861.4|1858.4|31
1657272900000|2022-07-08 09:35:00|1862.5|1859.5|1869.4|1866.4|1870.4|1867.4|1862.5|1859.5|280
1657273200000|2022-07-08 09:40:00|1869.3|1866.3|1873.3|1870.3|1873.4|1870.4|1868.4|1865.4|773
1657273500000|2022-07-08 09:45:00|1874.2|1871.2|1879.3|1876.3|1883.2|1880.2|1873.4|1870.4|1412
1657273800000|2022-07-08 09:50:00|1879.2|1876.2|1878.4|1875.4|1879.4|1876.4|1877.4|1874.4|352
1657274100000|2022-07-08 09:55:00|1880.4|1877.4|1886.3|1883.3|1888.3|1885.3|1880.4|1877.4|1714
1657274400000|2022-07-08 10:00:00|1885.3|1882.3|1880.3|1877.3|1885.3|1882.3|1879.8|1876.8|274
1657274700000|2022-07-08 10:05:00|1880.4|1877.4|1881.8|1878.8|1882.8|1879.8|1880.4|1877.4|106
1657275000000|2022-07-08 10:10:00|1881.4|1878.4|1882.3|1879.3|1883.3|1880.3|1880.4|1877.4|161
1657275300000|2022-07-08 10:15:00|1882.4|1879.4|1879.3|1876.3|1883.3|1880.3|1879.3|1876.3|250
1657275600000|2022-07-08 10:20:00|1879.4|1876.4|1879.3|1876.3|1881.3|1878.3|1878.3|1875.3|228
1657275900000|2022-07-08 10:25:00|1880.2|1877.2|1880.4|1877.4|1881.4|1878.4|1877.8|1874.8|237
1657276200000|2022-07-08 10:30:00|1880.3|1877.3|1879.3|1876.3|1880.3|1877.3|1878.4|1875.4|137
1657276500000|2022-07-08 10:35:00|1878.4|1875.4|1877.3|1874.3|1879.4|1876.4|1876.4|1873.4|226
1657276800000|2022-07-08 10:40:00|1878.3|1875.3|1884.4|1881.4|1885.4|1882.4|1878.3|1875.3|365
1657277100000|2022-07-08 10:45:00|1884.3|1881.3|1882.3|1879.3|1885.3|1882.3|1881.3|1878.3|484
1657277400000|2022-07-08 10:50:00|1881.8|1878.8|1881.4|1878.4|1882.8|1879.8|1881.3|1878.3|140
1657277700000|2022-07-08 10:55:00|1881.3|1878.3|1881.4|1878.4|1882.3|1879.3|1881.3|1878.3|228
1657278000000|2022-07-08 11:00:00|1882.3|1879.3|1882.3|1879.3|1883.3|1880.3|1881.8|1878.8|111
1657278300000|2022-07-08 11:05:00|1882.4|1879.4|1881.3|1878.3|1884.3|1881.3|1881.3|1878.3|487
1657278600000|2022-07-08 11:10:00|1881.4|1878.4|1883.8|1880.8|1884.3|1881.3|1881.4|1878.4|72
1657278900000|2022-07-08 11:15:00|1884.3|1881.3|1881.4|1878.4|1884.3|1881.3|1881.4|1878.4|329
1657279200000|2022-07-08 11:20:00|1882.3|1879.3|1882.3|1879.3|1883.3|1880.3|1881.3|1878.3|627
1657279500000|2022-07-08 11:25:00|1882.4|1879.4|1884.3|1881.3|1884.3|1881.3|1880.4|1877.4|730
1657279800000|2022-07-08 11:30:00|1885.1|1882.1|1886.3|1883.3|1886.3|1883.3|1885.1|1882.1|279
1657280100000|2022-07-08 11:35:00|1885.3|1882.3|1884.3|1881.3|1885.3|1882.3|1884.2|1881.2|107
1657280400000|2022-07-08 11:40:00|1885.1|1882.1|1884.3|1881.3|1885.3|1882.3|1883.4|1880.4|148
1657280700000|2022-07-08 11:45:00|1884.4|1881.4|1886.3|1883.3|1886.3|1883.3|1884.4|1881.4|318
1657281000000|2022-07-08 11:50:00|1885.4|1882.4|1885.3|1882.3|1886.3|1883.3|1884.3|1881.3|69
1657281300000|2022-07-08 11:55:00|1885.4|1882.4|1887.3|1884.3|1887.4|1884.4|1885.4|1882.4|296
1657281600000|2022-07-08 12:00:00|1886.9|1883.9|1887.3|1884.3|1888.3|1885.3|1886.3|1883.3|669
1657281900000|2022-07-08 12:05:00|1885.3|1882.3|1877.4|1874.4|1885.3|1882.3|1877.4|1874.4|606
1657282200000|2022-07-08 12:10:00|1876.5|1873.5|1880.5|1877.5|1881.4|1878.4|1874.4|1871.4|1268
1657282500000|2022-07-08 12:15:00|1880.4|1877.4|1876.5|1873.5|1881.4|1878.4|1876.5|1873.5|1072
1657282800000|2022-07-08 12:20:00|1875.4|1872.4|1874.5|1871.5|1876.4|1873.4|1873.4|1870.4|553
1657283100000|2022-07-08 12:25:00|1874.4|1871.4|1871.5|1868.5|1874.5|1871.5|1869.5|1866.5|714
1657283400000|2022-07-08 12:30:00|1872|1869|1877.3|1874.3|1877.3|1874.3|1871.5|1868.5|534
1657283700000|2022-07-08 12:35:00|1877.4|1874.4|1880.2|1877.2|1880.2|1877.2|1875.4|1872.4|816
1657284000000|2022-07-08 12:40:00|1880.3|1877.3|1882.1|1879.1|1882.1|1879.1|1879.2|1876.2|940
1657284300000|2022-07-08 12:45:00|1882.2|1879.2|1882.1|1879.1|1883.2|1880.2|1881.1|1878.1|695
1657284600000|2022-07-08 12:50:00|1883|1880|1889|1886|1889.1|1886.1|1883|1880|413
1657284900000|2022-07-08 12:55:00|1889.1|1886.1|1894.9|1891.9|1894.9|1891.9|1889.1|1886.1|1895
1657285200000|2022-07-08 13:00:00|1895.8|1892.8|1893|1890|1895.9|1892.9|1892.9|1889.9|1080
1657285500000|2022-07-08 13:05:00|1893.9|1890.9|1895|1892|1895|1892|1892.9|1889.9|545
1657285800000|2022-07-08 13:10:00|1895.9|1892.9|1896|1893|1897|1894|1895.9|1892.9|854
1657286100000|2022-07-08 13:15:00|1896.9|1893.9|1897|1894|1897|1894|1896|1893|547
1657286400000|2022-07-08 13:20:00|1898|1895|1899.9|1896.9|1899.9|1896.9|1898|1895|565
1657286700000|2022-07-08 13:25:00|1900|1897|1901|1898|1901|1898|1900|1897|1025
1657287000000|2022-07-08 13:30:00|1901.9|1898.9|1902|1899|1902.9|1899.9|1900|1897|1928
1657287300000|2022-07-08 13:35:00|1901.9|1898.9|1899.1|1896.1|1902.8|1899.8|1896.1|1893.1|1733
1657287600000|2022-07-08 13:40:00|1899|1896|1894|1891|1899|1896|1894|1891|866
1657287900000|2022-07-08 13:45:00|1894.1|1891.1|1893|1890|1897|1894|1893|1890|853
1657288200000|2022-07-08 13:50:00|1893.1|1890.1|1893.1|1890.1|1894|1891|1890|1887|1166
1657288500000|2022-07-08 13:55:00|1893.5|1890.5|1892|1889|1894|1891|1890.1|1887.1|419
1657288800000|2022-07-08 14:00:00|1892.1|1889.1|1892.1|1889.1|1893.1|1890.1|1890.1|1887.1|498
1657289100000|2022-07-08 14:05:00|1892|1889|1892.1|1889.1|1892.1|1889.1|1890.1|1887.1|302
1657289400000|2022-07-08 14:10:00|1892|1889|1896|1893|1896.1|1893.1|1892|1889|232
1657289700000|2022-07-08 14:15:00|1896.1|1893.1|1896|1893|1897|1894|1895.1|1892.1|316
1657290000000|2022-07-08 14:20:00|1896.1|1893.1|1898|1895|1899|1896|1896.1|1893.1|402
1657290300000|2022-07-08 14:25:00|1898.9|1895.9|1900|1897|1901|1898|1898.9|1895.9|585
1657290600000|2022-07-08 14:30:00|1900.5|1897.5|1902.1|1899.1|1903|1900|1900|1897|1018
1657290900000|2022-07-08 14:35:00|1901.1|1898.1|1903.6|1900.6|1904|1901|1901.1|1898.1|575
1657291200000|2022-07-08 14:40:00|1904|1901|1902.1|1899.1|1905|1902|1902.1|1899.1|716
1657291500000|2022-07-08 14:45:00|1903|1900|1907|1904|1907|1904|1903|1900|958
1657291800000|2022-07-08 14:50:00|1906.9|1903.9|1907|1904|1907|1904|1905|1902|468
1657292100000|2022-07-08 14:55:00|1906.1|1903.1|1907|1904|1907|1904|1906|1903|239
1657292400000|2022-07-08 15:00:00|1907.1|1904.1|1908.1|1905.1|1909|1906|1907|1904|629
1657292700000|2022-07-08 15:05:00|1908|1905|1910|1907|1910|1907|1907|1904|227
1657293000000|2022-07-08 15:10:00|1910.1|1907.1|1912|1909|1912|1909|1910|1907|225
1657293300000|2022-07-08 15:15:00|1911.1|1908.1|1911.1|1908.1|1912|1909|1910.1|1907.1|925
1657293600000|2022-07-08 15:20:00|1912|1909|1911.1|1908.1|1912.1|1909.1|1910.1|1907.1|941
1657293900000|2022-07-08 15:25:00|1911.3|1908.3|1916.1|1913.1|1916.1|1913.1|1911.1|1908.1|569
1657294200000|2022-07-08 15:30:00|1916|1913|1914.1|1911.1|1916.1|1913.1|1914.1|1911.1|730
1657294500000|2022-07-08 15:35:00|1915.1|1912.1|1910.2|1907.2|1916.1|1913.1|1910.2|1907.2|901
1657294800000|2022-07-08 15:40:00|1910.3|1907.3|1910.1|1907.1|1912.1|1909.1|1909.3|1906.3|553
1657295100000|2022-07-08 15:45:00|1910.2|1907.2|1903.8|1900.8|1910.2|1907.2|1903.8|1900.8|835
1657295400000|2022-07-08 15:50:00|1904.3|1901.3|1904.3|1901.3|1907.3|1904.3|1904.3|1901.3|353
1657295700000|2022-07-08 15:55:00|1903.3|1900.3|1903.3|1900.3|1904.3|1901.3|1900.3|1897.3|810
1657296000000|2022-07-08 16:00:00|1902.3|1899.3|1903.4|1900.4|1903.5|1900.5|1901.3|1898.3|1249
1657296300000|2022-07-08 16:05:00|1902.5|1899.5|1903.5|1900.5|1904.4|1901.4|1901.5|1898.5|321
1657296600000|2022-07-08 16:10:00|1904|1901|1903.5|1900.5|1904.4|1901.4|1903.5|1900.5|187
1657296900000|2022-07-08 16:15:00|1902.5|1899.5|1901.5|1898.5|1903.5|1900.5|1900.5|1897.5|260
1657297200000|2022-07-08 16:20:00|1902.4|1899.4|1902.4|1899.4|1902.4|1899.4|1900.5|1897.5|363
1657297500000|2022-07-08 16:25:00|1902.5|1899.5|1901.5|1898.5|1902.5|1899.5|1901.4|1898.4|335
1657297800000|2022-07-08 16:30:00|1902.4|1899.4|1904.5|1901.5|1904.5|1901.5|1902.4|1899.4|448
1657298100000|2022-07-08 16:35:00|1905.5|1902.5|1902.5|1899.5|1909.4|1906.4|1901.7|1898.7|1010
1657298400000|2022-07-08 16:40:00|1902.6|1899.6|1901.5|1898.5|1904.5|1901.5|1901.5|1898.5|567
1657298700000|2022-07-08 16:45:00|1901.7|1898.7|1899.7|1896.7|1902.7|1899.7|1899.7|1896.7|483
1657299000000|2022-07-08 16:50:00|1898.7|1895.7|1907.6|1904.6|1907.6|1904.6|1898.7|1895.7|3832
1657299300000|2022-07-08 16:55:00|1907.7|1904.7|1908|1905|1909.5|1906.5|1907.2|1904.2|982
1657524600000|2022-07-11 07:30:00|1912.7|1909.7|1914.7|1911.7|1914.8|1911.8|1912.6|1909.6|431
1657524900000|2022-07-11 07:35:00|1913.8|1910.8|1912.7|1909.7|1913.8|1910.8|1912.7|1909.7|148
1657525200000|2022-07-11 07:40:00|1912.2|1909.2|1909.7|1906.7|1912.7|1909.7|1907.7|1904.7|271
1657525500000|2022-07-11 07:45:00|1908.9|1905.9|1907.8|1904.8|1908.9|1905.9|1907.7|1904.7|82
1657525800000|2022-07-11 07:50:00|1908.2|1905.2|1906.9|1903.9|1908.8|1905.8|1906.8|1903.8|104
1657526100000|2022-07-11 07:55:00|1906.8|1903.8|1902.8|1899.8|1906.9|1903.9|1902.8|1899.8|179
1657526400000|2022-07-11 08:00:00|1902.7|1899.7|1897|1894|1902.7|1899.7|1896.9|1893.9|119
1657526700000|2022-07-11 08:05:00|1896.9|1893.9|1897|1894|1897.9|1894.9|1895|1892|317
1657527000000|2022-07-11 08:10:00|1897.5|1894.5|1898|1895|1899.5|1896.5|1897|1894|97
1657527300000|2022-07-11 08:15:00|1897.1|1894.1|1895.5|1892.5|1897.5|1894.5|1895|1892|91
1657527600000|2022-07-11 08:20:00|1895|1892|1895.1|1892.1|1897.1|1894.1|1893.2|1890.2|155
1657527900000|2022-07-11 08:25:00|1895|1892|1897.5|1894.5|1897.5|1894.5|1893.6|1890.6|132
1657528200000|2022-07-11 08:30:00|1898|1895|1899|1896|1899.5|1896.5|1897.5|1894.5|88
1657528500000|2022-07-11 08:35:00|1898.5|1895.5|1902.1|1899.1|1902.5|1899.5|1898.5|1895.5|105
1657528800000|2022-07-11 08:40:00|1902|1899|1900|1897|1902|1899|1900|1897|59
1657529100000|2022-07-11 08:45:00|1899.6|1896.6|1901|1898|1901.5|1898.5|1899.1|1896.1|65
1657529400000|2022-07-11 08:50:00|1901.1|1898.1|1902|1899|1903.6|1900.6|1901.1|1898.1|65
1657529700000|2022-07-11 08:55:00|1901.1|1898.1|1902|1899|1903.6|1900.6|1901.1|1898.1|98
1657530000000|2022-07-11 09:00:00|1902.1|1899.1|1905.1|1902.1|1905.5|1902.5|1901.6|1898.6|204
1657530300000|2022-07-11 09:05:00|1905|1902|1906|1903|1906|1903|1905|1902|60
1657530600000|2022-07-11 09:10:00|1907|1904|1907|1904|1907.1|1904.1|1907|1904|145
1657530900000|2022-07-11 09:15:00|1907.1|1904.1|1906|1903|1907.1|1904.1|1905.1|1902.1|138
1657531200000|2022-07-11 09:20:00|1907|1904|1906|1903|1907|1904|1906|1903|81
1657531500000|2022-07-11 09:25:00|1906.5|1903.5|1905|1902|1907|1904|1905|1902|83
1657531800000|2022-07-11 09:30:00|1904|1901|1904|1901|1905|1902|1904|1901|92
1657532100000|2022-07-11 09:35:00|1904.1|1901.1|1904|1901|1905|1902|1904|1901|53
1657532400000|2022-07-11 09:40:00|1904.1|1901.1|1902.5|1899.5|1904.2|1901.2|1901.1|1898.1|102
1657532700000|2022-07-11 09:45:00|1902.9|1899.9|1903|1900|1903|1900|1902|1899|29
1657533000000|2022-07-11 09:50:00|1902.1|1899.1|1902|1899|1903|1900|1901|1898|91
1657533300000|2022-07-11 09:55:00|1901.2|1898.2|1901.1|1898.1|1902|1899|1901.1|1898.1|27
1657533600000|2022-07-11 10:00:00|1901|1898|1898.2|1895.2|1901|1898|1898.2|1895.2|183
1657533900000|2022-07-11 10:05:00|1897.2|1894.2|1896.2|1893.2|1898.2|1895.2|1896.2|1893.2|115
1657534200000|2022-07-11 10:10:00|1896.1|1893.1|1897.2|1894.2|1898.2|1895.2|1895.2|1892.2|201
1657534500000|2022-07-11 10:15:00|1897.1|1894.1|1896.2|1893.2|1897.2|1894.2|1895.2|1892.2|147
1657534800000|2022-07-11 10:20:00|1895.7|1892.7|1898.1|1895.1|1899.2|1896.2|1895.6|1892.6|240
1657535100000|2022-07-11 10:25:00|1897.2|1894.2|1898.2|1895.2|1899.2|1896.2|1897.2|1894.2|53
1657535400000|2022-07-11 10:30:00|1898.1|1895.1|1898.1|1895.1|1899.1|1896.1|1897.2|1894.2|22
1657535700000|2022-07-11 10:35:00|1898.2|1895.2|1899.1|1896.1|1899.2|1896.2|1898.2|1895.2|29
1657536000000|2022-07-11 10:40:00|1898.1|1895.1|1899.2|1896.2|1899.2|1896.2|1898.1|1895.1|65
1657536300000|2022-07-11 10:45:00|1901.2|1898.2|1902.2|1899.2|1902.2|1899.2|1901.2|1898.2|67
1657536600000|2022-07-11 10:50:00|1901.2|1898.2|1903.2|1900.2|1904.6|1901.6|1900.2|1897.2|196
1657536900000|2022-07-11 10:55:00|1903.1|1900.1|1903.2|1900.2|1903.6|1900.6|1901.2|1898.2|65
1657537200000|2022-07-11 11:00:00|1902.2|1899.2|1902.2|1899.2|1904.1|1901.1|1902.2|1899.2|90
1657537500000|2022-07-11 11:05:00|1902.1|1899.1|1902.2|1899.2|1902.2|1899.2|1901.1|1898.1|77
1657537800000|2022-07-11 11:10:00|1902.1|1899.1|1902.1|1899.1|1902.2|1899.2|1902.1|1899.1|10
1657538100000|2022-07-11 11:15:00|1902.2|1899.2|1902.2|1899.2|1902.2|1899.2|1900.1|1897.1|85
1657538400000|2022-07-11 11:20:00|1902.1|1899.1|1902.1|1899.1|1902.2|1899.2|1901.2|1898.2|60
1657538700000|2022-07-11 11:25:00|1901.2|1898.2|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|56
1657539000000|2022-07-11 11:30:00|1901.2|1898.2|1900.2|1897.2|1902.2|1899.2|1899.2|1896.2|71
1657539300000|2022-07-11 11:35:00|1901.1|1898.1|1900.1|1897.1|1901.1|1898.1|1900.1|1897.1|20
1657539600000|2022-07-11 11:40:00|1900.6|1897.6|1900.1|1897.1|1902.2|1899.2|1899.2|1896.2|115
1657539900000|2022-07-11 11:45:00|1899.6|1896.6|1900.1|1897.1|1901.6|1898.6|1899.2|1896.2|63
1657540200000|2022-07-11 11:50:00|1900.2|1897.2|1899.2|1896.2|1901.1|1898.1|1899.2|1896.2|76
1657540500000|2022-07-11 11:55:00|1899.1|1896.1|1902.2|1899.2|1902.2|1899.2|1898.2|1895.2|384
1657540800000|2022-07-11 12:00:00|1902.1|1899.1|1893.4|1890.4|1903.1|1900.1|1891.3|1888.3|937
1657541100000|2022-07-11 12:05:00|1893.2|1890.2|1895.2|1892.2|1895.2|1892.2|1892.4|1889.4|208
1657541400000|2022-07-11 12:10:00|1895.3|1892.3|1900.2|1897.2|1902.2|1899.2|1895.3|1892.3|342
1657541700000|2022-07-11 12:15:00|1900.1|1897.1|1898.2|1895.2|1903.1|1900.1|1896.2|1893.2|333
1657542000000|2022-07-11 12:20:00|1898.1|1895.1|1901.1|1898.1|1901.1|1898.1|1897.2|1894.2|350
1657542300000|2022-07-11 12:25:00|1901.2|1898.2|1902.1|1899.1|1902.6|1899.6|1901.1|1898.1|378
1657542600000|2022-07-11 12:30:00|1903.1|1900.1|1901.1|1898.1|1904.2|1901.2|1899.2|1896.2|360
1657542900000|2022-07-11 12:35:00|1900.2|1897.2|1899.1|1896.1|1901.1|1898.1|1897.1|1894.1|398
1657543200000|2022-07-11 12:40:00|1899.2|1896.2|1897.1|1894.1|1899.2|1896.2|1894.2|1891.2|442
1657543500000|2022-07-11 12:45:00|1896.6|1893.6|1901.1|1898.1|1901.1|1898.1|1895.2|1892.2|293
1657543800000|2022-07-11 12:50:00|1901.2|1898.2|1900.1|1897.1|1904.1|1901.1|1899.1|1896.1|503
1657544100000|2022-07-11 12:55:00|1899.1|1896.1|1900.1|1897.1|1900.2|1897.2|1899.1|1896.1|202
1657544400000|2022-07-11 13:00:00|1901.1|1898.1|1903.1|1900.1|1904.1|1901.1|1900.1|1897.1|585
1657544700000|2022-07-11 13:05:00|1903.2|1900.2|1906.9|1903.9|1906.9|1903.9|1903.2|1900.2|453
1657545000000|2022-07-11 13:10:00|1906.5|1903.5|1905.1|1902.1|1906.9|1903.9|1905.1|1902.1|531
1657545300000|2022-07-11 13:15:00|1904.1|1901.1|1908.1|1905.1|1908.1|1905.1|1904.1|1901.1|329
1657545600000|2022-07-11 13:20:00|1909.9|1906.9|1907|1904|1910.5|1907.5|1907|1904|561
1657545900000|2022-07-11 13:25:00|1906.9|1903.9|1907.8|1904.8|1909|1906|1906.1|1903.1|284
1657546200000|2022-07-11 13:30:00|1908.1|1905.1|1910.9|1907.9|1911.9|1908.9|1907.9|1904.9|347
1657546500000|2022-07-11 13:35:00|1911.8|1908.8|1908.1|1905.1|1912.5|1909.5|1906.1|1903.1|625
1657546800000|2022-07-11 13:40:00|1907.9|1904.9|1901.4|1898.4|1907.9|1904.9|1901.3|1898.3|1117
1657547100000|2022-07-11 13:45:00|1902.2|1899.2|1902.4|1899.4|1906.2|1903.2|1900.4|1897.4|485
1657547400000|2022-07-11 13:50:00|1903.2|1900.2|1900.5|1897.5|1904.3|1901.3|1900.4|1897.4|673
1657547700000|2022-07-11 13:55:00|1901|1898|1906.4|1903.4|1906.5|1903.5|1901|1898|368
1657548000000|2022-07-11 14:00:00|1906|1903|1907.5|1904.5|1907.5|1904.5|1905.5|1902.5|304
1657548300000|2022-07-11 14:05:00|1908.5|1905.5|1901.5|1898.5|1908.5|1905.5|1901.5|1898.5|583
1657548600000|2022-07-11 14:10:00|1902.5|1899.5|1899.6|1896.6|1902.5|1899.5|1899.5|1896.5|146
1657548900000|2022-07-11 14:15:00|1900.6|1897.6|1899.6|1896.6|1902.6|1899.6|1897.7|1894.7|484
1657549200000|2022-07-11 14:20:00|1900.6|1897.6|1898.6|1895.6|1901.6|1898.6|1896.7|1893.7|509
1657549500000|2022-07-11 14:25:00|1897.7|1894.7|1897.7|1894.7|1898.7|1895.7|1896.7|1893.7|296
1657549800000|2022-07-11 14:30:00|1898.6|1895.6|1898.7|1895.7|1898.8|1895.8|1896.7|1893.7|632
1657550100000|2022-07-11 14:35:00|1898.8|1895.8|1897.7|1894.7|1898.8|1895.8|1893.7|1890.7|719
1657550400000|2022-07-11 14:40:00|1898.6|1895.6|1894.7|1891.7|1898.7|1895.7|1889.9|1886.9|1585
1657550700000|2022-07-11 14:45:00|1894.8|1891.8|1895.8|1892.8|1895.8|1892.8|1893.8|1890.8|284
1657551000000|2022-07-11 14:50:00|1893.9|1890.9|1895.7|1892.7|1896.7|1893.7|1893.7|1890.7|311
1657551300000|2022-07-11 14:55:00|1895.8|1892.8|1894.6|1891.6|1895.8|1892.8|1891.9|1888.9|458
1657551600000|2022-07-11 15:00:00|1895.4|1892.4|1896.6|1893.6|1897.6|1894.6|1894.6|1891.6|560
1657551900000|2022-07-11 15:05:00|1896.5|1893.5|1897.6|1894.6|1897.6|1894.6|1895.6|1892.6|371
1657552200000|2022-07-11 15:10:00|1898.6|1895.6|1895.1|1892.1|1898.6|1895.6|1893.7|1890.7|380
1657552500000|2022-07-11 15:15:00|1894.7|1891.7|1895.7|1892.7|1896.6|1893.6|1891.7|1888.7|299
1657552800000|2022-07-11 15:20:00|1895.6|1892.6|1895.6|1892.6|1897.1|1894.1|1894.6|1891.6|313
1657553100000|2022-07-11 15:25:00|1895.7|1892.7|1897.6|1894.6|1898.7|1895.7|1895.6|1892.6|504
1657553400000|2022-07-11 15:30:00|1898.1|1895.1|1899.7|1896.7|1899.7|1896.7|1896.6|1893.6|436
1657553700000|2022-07-11 15:35:00|1898.7|1895.7|1898.6|1895.6|1898.7|1895.7|1896.9|1893.9|315
1657554000000|2022-07-11 15:40:00|1897.8|1894.8|1894.8|1891.8|1897.8|1894.8|1893.8|1890.8|183
1657554300000|2022-07-11 15:45:00|1894.9|1891.9|1895.7|1892.7|1896.7|1893.7|1894.9|1891.9|183
1657554600000|2022-07-11 15:50:00|1896.6|1893.6|1899.7|1896.7|1899.7|1896.7|1896.6|1893.6|156
1657554900000|2022-07-11 15:55:00|1898.9|1895.9|1899.7|1896.7|1899.7|1896.7|1898.7|1895.7|180
1657555200000|2022-07-11 16:00:00|1898.8|1895.8|1898.7|1895.7|1899.7|1896.7|1898.7|1895.7|263
1657555500000|2022-07-11 16:05:00|1898.6|1895.6|1899.7|1896.7|1899.7|1896.7|1898.6|1895.6|108
1657555800000|2022-07-11 16:10:00|1898.7|1895.7|1894.7|1891.7|1898.7|1895.7|1894.3|1891.3|349
1657556100000|2022-07-11 16:15:00|1894.8|1891.8|1895.7|1892.7|1896.7|1893.7|1894.7|1891.7|223
1657556400000|2022-07-11 16:20:00|1896.6|1893.6|1896.6|1893.6|1896.7|1893.7|1895.1|1892.1|377
1657556700000|2022-07-11 16:25:00|1895.7|1892.7|1894.7|1891.7|1898.6|1895.6|1894.6|1891.6|205
1657557000000|2022-07-11 16:30:00|1895.6|1892.6|1897.7|1894.7|1898.6|1895.6|1893.7|1890.7|281
1657557300000|2022-07-11 16:35:00|1898.6|1895.6|1892.7|1889.7|1898.6|1895.6|1892.7|1889.7|253
1657557600000|2022-07-11 16:40:00|1892.9|1889.9|1893.6|1890.6|1894.1|1891.1|1892.7|1889.7|442
1657557900000|2022-07-11 16:45:00|1893.7|1890.7|1893.7|1890.7|1894.7|1891.7|1892.1|1889.1|278
1657558200000|2022-07-11 16:50:00|1892.7|1889.7|1892|1889|1893.7|1890.7|1888.7|1885.7|4130
1657558500000|2022-07-11 16:55:00|1892.1|1889.1|1893.2|1890.2|1896.7|1893.7|1892.1|1889.1|1428
1657611000000|2022-07-12 07:30:00|1886|1883|1886|1883|1889.1|1886.1|1884|1881|252
1657611300000|2022-07-12 07:35:00|1886.1|1883.1|1889.1|1886.1|1889.2|1886.2|1886.1|1883.1|147
1657611600000|2022-07-12 07:40:00|1888|1885|1891.2|1888.2|1891.2|1888.2|1888|1885|349
1657611900000|2022-07-12 07:45:00|1892.2|1889.2|1888.2|1885.2|1894.1|1891.1|1888.1|1885.1|476
1657612200000|2022-07-12 07:50:00|1888.1|1885.1|1886.2|1883.2|1888.2|1885.2|1885.6|1882.6|75
1657612500000|2022-07-12 07:55:00|1886.1|1883.1|1886.1|1883.1|1886.9|1883.9|1883.2|1880.2|137
1657612800000|2022-07-12 08:00:00|1886|1883|1886.1|1883.1|1887.2|1884.2|1885|1882|94
1657613100000|2022-07-12 08:05:00|1886|1883|1881.1|1878.1|1886|1883|1881.1|1878.1|255
1657613400000|2022-07-12 08:10:00|1881.5|1878.5|1880|1877|1882.2|1879.2|1879.6|1876.6|141
1657613700000|2022-07-12 08:15:00|1880.1|1877.1|1879.2|1876.2|1881.1|1878.1|1879|1876|171
1657614000000|2022-07-12 08:20:00|1879.1|1876.1|1876.1|1873.1|1879.1|1876.1|1875.2|1872.2|574
1657614300000|2022-07-12 08:25:00|1876|1873|1877.6|1874.6|1877.6|1874.6|1876|1873|75
1657614600000|2022-07-12 08:30:00|1878|1875|1878.1|1875.1|1878.2|1875.2|1877.2|1874.2|112
1657614900000|2022-07-12 08:35:00|1877.3|1874.3|1883.9|1880.9|1883.9|1880.9|1877.2|1874.2|395
1657615200000|2022-07-12 08:40:00|1884.8|1881.8|1883.9|1880.9|1886.9|1883.9|1883.9|1880.9|247
1657615500000|2022-07-12 08:45:00|1884.7|1881.7|1884.8|1881.8|1885.7|1882.7|1882.9|1879.9|103
1657615800000|2022-07-12 08:50:00|1884.9|1881.9|1884.9|1881.9|1885.8|1882.8|1884.8|1881.8|58
1657616100000|2022-07-12 08:55:00|1884.8|1881.8|1884.9|1881.9|1884.9|1881.9|1883.9|1880.9|38
1657616400000|2022-07-12 09:00:00|1883.9|1880.9|1882.9|1879.9|1884.4|1881.4|1882.9|1879.9|122
1657616700000|2022-07-12 09:05:00|1881.9|1878.9|1883.9|1880.9|1883.9|1880.9|1881.9|1878.9|313
1657617000000|2022-07-12 09:10:00|1883.4|1880.4|1885.3|1882.3|1885.8|1882.8|1882.9|1879.9|121
1657617300000|2022-07-12 09:15:00|1884.9|1881.9|1883.9|1880.9|1885.9|1882.9|1882.9|1879.9|75
1657617600000|2022-07-12 09:20:00|1883.8|1880.8|1882.9|1879.9|1884.8|1881.8|1882.9|1879.9|45
1657617900000|2022-07-12 09:25:00|1882.8|1879.8|1883.8|1880.8|1883.9|1880.9|1882.8|1879.8|29
1657618200000|2022-07-12 09:30:00|1883.9|1880.9|1886.8|1883.8|1886.8|1883.8|1883.9|1880.9|76
1657618500000|2022-07-12 09:35:00|1887.6|1884.6|1886.7|1883.7|1887.7|1884.7|1885.8|1882.8|68
1657618800000|2022-07-12 09:40:00|1886.3|1883.3|1886.7|1883.7|1886.7|1883.7|1885.8|1882.8|41
1657619100000|2022-07-12 09:45:00|1886.3|1883.3|1885.7|1882.7|1886.3|1883.3|1885.7|1882.7|78
1657619400000|2022-07-12 09:50:00|1885.8|1882.8|1884.8|1881.8|1885.8|1882.8|1883.7|1880.7|57
1657619700000|2022-07-12 09:55:00|1884.7|1881.7|1884.7|1881.7|1885.7|1882.7|1884.7|1881.7|64
1657620000000|2022-07-12 10:00:00|1884.8|1881.8|1884.7|1881.7|1884.8|1881.8|1884.7|1881.7|17
1657620300000|2022-07-12 10:05:00|1883.9|1880.9|1885.7|1882.7|1885.7|1882.7|1883.8|1880.8|73
1657620600000|2022-07-12 10:10:00|1886.5|1883.5|1884.7|1881.7|1886.5|1883.5|1884.7|1881.7|60
1657620900000|2022-07-12 10:15:00|1884.9|1881.9|1884.7|1881.7|1885.7|1882.7|1884.7|1881.7|54
1657621200000|2022-07-12 10:20:00|||||||||11
1657621500000|2022-07-12 10:25:00|1881.9|1878.9|1881.9|1878.9|1881.9|1878.9|1880.8|1877.8|109
1657621800000|2022-07-12 10:30:00|1881.8|1878.8|1882.8|1879.8|1883.8|1880.8|1881.7|1878.7|68
1657622100000|2022-07-12 10:35:00|1882.7|1879.7|1881.8|1878.8|1882.8|1879.8|1881.8|1878.8|39
1657622400000|2022-07-12 10:40:00|1881.7|1878.7|1881.8|1878.8|1881.8|1878.8|1880.8|1877.8|13
1657622700000|2022-07-12 10:45:00|1881.7|1878.7|1882.7|1879.7|1883.7|1880.7|1881.7|1878.7|28
1657623000000|2022-07-12 10:50:00|1883.7|1880.7|1879.9|1876.9|1883.7|1880.7|1877.9|1874.9|314
1657623300000|2022-07-12 10:55:00|1879.7|1876.7|1875.7|1872.7|1879.7|1876.7|1874.8|1871.8|977
1657623600000|2022-07-12 11:00:00|1875.8|1872.8|1872|1869|1876.8|1873.8|1870|1867|524
1657623900000|2022-07-12 11:05:00|1871.9|1868.9|1870|1867|1872.1|1869.1|1870|1867|137
1657624200000|2022-07-12 11:10:00|1869.6|1866.6|1871|1868|1872|1869|1869|1866|341
1657624500000|2022-07-12 11:15:00|1870.9|1867.9|1872|1869|1872.5|1869.5|1870.9|1867.9|49
1657624800000|2022-07-12 11:20:00|1871.9|1868.9|1873.9|1870.9|1873.9|1870.9|1871.5|1868.5|81
1657625100000|2022-07-12 11:25:00|1873.5|1870.5|1873.9|1870.9|1873.9|1870.9|1872|1869|216
1657625400000|2022-07-12 11:30:00|1873|1870|1873|1870|1876.9|1873.9|1873|1870|199
1657625700000|2022-07-12 11:35:00|1872.9|1869.9|1871|1868|1873.5|1870.5|1871|1868|91
1657626000000|2022-07-12 11:40:00|1870.5|1867.5|1871|1868|1871|1868|1870|1867|56
1657626300000|2022-07-12 11:45:00|1871.5|1868.5|1870.9|1867.9|1872|1869|1868|1865|422
1657626600000|2022-07-12 11:50:00|1871|1868|1872|1869|1873|1870|1870|1867|204
1657626900000|2022-07-12 11:55:00|1871|1868|1873|1870|1873|1870|1871|1868|129
1657627200000|2022-07-12 12:00:00|1872.1|1869.1|1874|1871|1874|1871|1871|1868|294
1657627500000|2022-07-12 12:05:00|1873|1870|1873|1870|1874|1871|1872|1869|151
1657627800000|2022-07-12 12:10:00|1872.9|1869.9|1873.9|1870.9|1873.9|1870.9|1869|1866|286
1657628100000|2022-07-12 12:15:00|1873|1870|1872|1869|1873.5|1870.5|1872|1869|84
1657628400000|2022-07-12 12:20:00|1871.5|1868.5|1875|1872|1875|1872|1871|1868|189
1657628700000|2022-07-12 12:25:00|1874|1871|1873|1870|1875|1872|1873|1870|228
1657629000000|2022-07-12 12:30:00|1872.9|1869.9|1873.1|1870.1|1873.9|1870.9|1872.9|1869.9|121
1657629300000|2022-07-12 12:35:00|1873|1870|1874|1871|1875|1872|1872.9|1869.9|108
1657629600000|2022-07-12 12:40:00|1874.1|1871.1|1876.1|1873.1|1876.1|1873.1|1874.1|1871.1|79
1657629900000|2022-07-12 12:45:00|1876|1873|1874.1|1871.1|1876.1|1873.1|1874.1|1871.1|102
1657630200000|2022-07-12 12:50:00|1874|1871|1875.9|1872.9|1876.9|1873.9|1874|1871|178
1657630500000|2022-07-12 12:55:00|1875|1872|1875|1872|1875.9|1872.9|1875|1872|114
1657630800000|2022-07-12 13:00:00|1875.9|1872.9|1870|1867|1875.9|1872.9|1869.9|1866.9|239
1657631100000|2022-07-12 13:05:00|1870.1|1867.1|1869.9|1866.9|1871.1|1868.1|1869.9|1866.9|165
1657631400000|2022-07-12 13:10:00|1868.9|1865.9|1872.9|1869.9|1872.9|1869.9|1867.9|1864.9|174
1657631700000|2022-07-12 13:15:00|1873|1870|1873|1870|1873.9|1870.9|1871.1|1868.1|270
1657632000000|2022-07-12 13:20:00|1873.1|1870.1|1873.9|1870.9|1875|1872|1873.1|1870.1|150
1657632300000|2022-07-12 13:25:00|1873.1|1870.1|1874|1871|1874.9|1871.9|1872.5|1869.5|165
1657632600000|2022-07-12 13:30:00|1874.1|1871.1|1868.2|1865.2|1875.1|1872.1|1868.2|1865.2|1154
1657632900000|2022-07-12 13:35:00|1868.7|1865.7|1870.8|1867.8|1872.3|1869.3|1866.1|1863.1|1108
1657633200000|2022-07-12 13:40:00|1871.2|1868.2|1868.4|1865.4|1872.3|1869.3|1868.3|1865.3|374
1657633500000|2022-07-12 13:45:00|1867.6|1864.6|1866.4|1863.4|1868.4|1865.4|1865.4|1862.4|871
1657633800000|2022-07-12 13:50:00|1866.3|1863.3|1867.4|1864.4|1869.8|1866.8|1865.4|1862.4|494
1657634100000|2022-07-12 13:55:00|1867.3|1864.3|1868.4|1865.4|1869.8|1866.8|1866.9|1863.9|563
1657634400000|2022-07-12 14:00:00|1869.4|1866.4|1872.1|1869.1|1874.1|1871.1|1867.6|1864.6|1638
1657634700000|2022-07-12 14:05:00|1872.2|1869.2|1868.2|1865.2|1873.1|1870.1|1867.2|1864.2|1057
1657635000000|2022-07-12 14:10:00|1867.2|1864.2|1871.1|1868.1|1871.2|1868.2|1867.2|1864.2|447
1657635300000|2022-07-12 14:15:00|1870.2|1867.2|1873.1|1870.1|1873.2|1870.2|1870.2|1867.2|394
1657635600000|2022-07-12 14:20:00|1874.1|1871.1|1867.2|1864.2|1874.1|1871.1|1867.2|1864.2|434
1657635900000|2022-07-12 14:25:00|1868.2|1865.2|1868.2|1865.2|1868.2|1865.2|1866.2|1863.2|266
1657636200000|2022-07-12 14:30:00|1868.7|1865.7|1873.1|1870.1|1873.2|1870.2|1868.7|1865.7|389
1657636500000|2022-07-12 14:35:00|1875.1|1872.1|1870.2|1867.2|1875.1|1872.1|1870.2|1867.2|585
1657636800000|2022-07-12 14:40:00|1869.2|1866.2|1872.1|1869.1|1872.2|1869.2|1868.2|1865.2|262
1657637100000|2022-07-12 14:45:00|1872.2|1869.2|1872.2|1869.2|1873.2|1870.2|1869.7|1866.7|255
1657637400000|2022-07-12 14:50:00|1871.3|1868.3|1872.2|1869.2|1873.2|1870.2|1870.7|1867.7|302
1657637700000|2022-07-12 14:55:00|1872.7|1869.7|1872.2|1869.2|1874.2|1871.2|1872.2|1869.2|123
1657638000000|2022-07-12 15:00:00|1871.2|1868.2|1870.2|1867.2|1872.1|1869.1|1870.2|1867.2|249
1657638300000|2022-07-12 15:05:00|1871.2|1868.2|1871.2|1868.2|1871.2|1868.2|1870.2|1867.2|342
1657638600000|2022-07-12 15:10:00|1871.3|1868.3|1875.2|1872.2|1875.2|1872.2|1871.2|1868.2|311
1657638900000|2022-07-12 15:15:00|1875.1|1872.1|1875.2|1872.2|1876.2|1873.2|1874.1|1871.1|304
1657639200000|2022-07-12 15:20:00|1876.1|1873.1|1882|1879|1882.9|1879.9|1876.1|1873.1|473
1657639500000|2022-07-12 15:25:00|1882.1|1879.1|1882|1879|1882.1|1879.1|1879.1|1876.1|569
1657639800000|2022-07-12 15:30:00|1881.9|1878.9|1881.9|1878.9|1882.9|1879.9|1881.9|1878.9|328
1657640100000|2022-07-12 15:35:00|1882.8|1879.8|1882.9|1879.9|1882.9|1879.9|1881.9|1878.9|146
1657640400000|2022-07-12 15:40:00|1883|1880|1882.1|1879.1|1884|1881|1880|1877|205
1657640700000|2022-07-12 15:45:00|1882.5|1879.5|1881|1878|1882.9|1879.9|1879.1|1876.1|294
1657641000000|2022-07-12 15:50:00|1880.9|1877.9|1880.1|1877.1|1881|1878|1879.9|1876.9|229
1657641300000|2022-07-12 15:55:00|1879.1|1876.1|1880.1|1877.1|1880.9|1877.9|1879.1|1876.1|172
1657641600000|2022-07-12 16:00:00|1880|1877|1880.1|1877.1|1880.1|1877.1|1878.1|1875.1|166
1657641900000|2022-07-12 16:05:00|1879.7|1876.7|1880.1|1877.1|1881.1|1878.1|1879.3|1876.3|148
1657642200000|2022-07-12 16:10:00|1881.1|1878.1|1882.1|1879.1|1882.1|1879.1|1880.1|1877.1|125
1657642500000|2022-07-12 16:15:00|1881.2|1878.2|1875.1|1872.1|1882.1|1879.1|1874.3|1871.3|303
1657642800000|2022-07-12 16:20:00|1875.3|1872.3|1876.3|1873.3|1877.2|1874.2|1874.7|1871.7|236
1657643100000|2022-07-12 16:25:00|1876.2|1873.2|1875.3|1872.3|1876.3|1873.3|1874.3|1871.3|176
1657643400000|2022-07-12 16:30:00|1874.4|1871.4|1875.2|1872.2|1875.2|1872.2|1873.3|1870.3|183
1657643700000|2022-07-12 16:35:00|1875.3|1872.3|1875.7|1872.7|1878.1|1875.1|1873.8|1870.8|271
1657644000000|2022-07-12 16:40:00|1876.1|1873.1|1872.7|1869.7|1878.2|1875.2|1872.7|1869.7|198
1657644300000|2022-07-12 16:45:00|1873.2|1870.2|1871.3|1868.3|1875.3|1872.3|1870.3|1867.3|617
1657644600000|2022-07-12 16:50:00|1870.3|1867.3|1874.4|1871.4|1876.3|1873.3|1870.1|1867.1|2697
1657644900000|2022-07-12 16:55:00|1874.8|1871.8|1877.8|1874.8|1878.3|1875.3|1874.8|1871.8|881
1657697400000|2022-07-13 07:30:00|1875.4|1872.4|1880.3|1877.3|1880.3|1877.3|1874.1|1871.1|569
1657697700000|2022-07-13 07:35:00|1880.4|1877.4|1885|1882|1887.6|1884.6|1880.3|1877.3|469
1657698000000|2022-07-13 07:40:00|1884.1|1881.1|1884|1881|1887.5|1884.5|1882.2|1879.2|179
1657698300000|2022-07-13 07:45:00|1883.2|1880.2|1883|1880|1885.5|1882.5|1882.1|1879.1|130
1657698600000|2022-07-13 07:50:00|1883.1|1880.1|1882|1879|1883.1|1880.1|1882|1879|33
1657698900000|2022-07-13 07:55:00|1882.1|1879.1|1881.1|1878.1|1883.1|1880.1|1881|1878|69
1657699200000|2022-07-13 08:00:00|1881.9|1878.9|1883.1|1880.1|1884.1|1881.1|1881.1|1878.1|87
1657699500000|2022-07-13 08:05:00|1883.2|1880.2|1885|1882|1887.2|1884.2|1883.2|1880.2|256
1657699800000|2022-07-13 08:10:00|1885.6|1882.6|1884.1|1881.1|1885.6|1882.6|1884.1|1881.1|53
1657700100000|2022-07-13 08:15:00|1883.1|1880.1|1884|1881|1885|1882|1883|1880|52
1657700400000|2022-07-13 08:20:00|1884.1|1881.1|1886|1883|1887.6|1884.6|1884.1|1881.1|106
1657700700000|2022-07-13 08:25:00|1886.1|1883.1|1886.1|1883.1|1886.2|1883.2|1886|1883|144
1657701000000|2022-07-13 08:30:00|1886.2|1883.2|1890.1|1887.1|1890.2|1887.2|1886.1|1883.1|437
1657701300000|2022-07-13 08:35:00|1890|1887|1886.2|1883.2|1890|1887|1886|1883|139
1657701600000|2022-07-13 08:40:00|1886.1|1883.1|1885.1|1882.1|1886.2|1883.2|1884.6|1881.6|43
1657701900000|2022-07-13 08:45:00|1885|1882|1883.2|1880.2|1886|1883|1883.1|1880.1|81
1657702200000|2022-07-13 08:50:00|1883.1|1880.1|1885|1882|1885.1|1882.1|1883.1|1880.1|46
1657702500000|2022-07-13 08:55:00|1885.1|1882.1|1885.1|1882.1|1886|1883|1884.6|1881.6|83
1657702800000|2022-07-13 09:00:00|1884.2|1881.2|1886|1883|1886|1883|1884.1|1881.1|53
1657703100000|2022-07-13 09:05:00|1885.1|1882.1|1885|1882|1885.1|1882.1|1884.2|1881.2|102
1657703400000|2022-07-13 09:10:00|1885.1|1882.1|1886.1|1883.1|1886.6|1883.6|1885|1882|61
1657703700000|2022-07-13 09:15:00|1886|1883|1885|1882|1886|1883|1884.2|1881.2|27
1657704000000|2022-07-13 09:20:00|1884.2|1881.2|1882|1879|1885|1882|1882|1879|58
1657704300000|2022-07-13 09:25:00|1882.3|1879.3|1882|1879|1883.1|1880.1|1882|1879|85
1657704600000|2022-07-13 09:30:00|1882.2|1879.2|1883.1|1880.1|1884|1881|1882|1879|47
1657704900000|2022-07-13 09:35:00|1883.5|1880.5|1884|1881|1884.5|1881.5|1883|1880|44
1657705200000|2022-07-13 09:40:00|1883.2|1880.2|1882|1879|1883.2|1880.2|1882|1879|47
1657705500000|2022-07-13 09:45:00|1882.1|1879.1|1881.2|1878.2|1883|1880|1881.2|1878.2|58
1657705800000|2022-07-13 09:50:00|1881.6|1878.6|1881.1|1878.1|1881.6|1878.6|1881.1|1878.1|12
1657706100000|2022-07-13 09:55:00|1880.1|1877.1|1881.1|1878.1|1881.1|1878.1|1880.1|1877.1|26
1657706400000|2022-07-13 10:00:00|1881.2|1878.2|1882.2|1879.2|1882.2|1879.2|1881.2|1878.2|25
1657706700000|2022-07-13 10:05:00|1882|1879|1881.2|1878.2|1884|1881|1881.1|1878.1|46
1657707000000|2022-07-13 10:10:00|1881.1|1878.1|1881|1878|1881.1|1878.1|1881|1878|18
1657707300000|2022-07-13 10:15:00|1882|1879|1883|1880|1883.1|1880.1|1882|1879|14
1657707600000|2022-07-13 10:20:00|1882.2|1879.2|1883|1880|1883|1880|1882|1879|34
1657707900000|2022-07-13 10:25:00|1883.1|1880.1|1883.2|1880.2|1883.2|1880.2|1883.1|1880.1|7
1657708200000|2022-07-13 10:30:00|1884.1|1881.1|1885.1|1882.1|1886.1|1883.1|1883.2|1880.2|79
1657708500000|2022-07-13 10:35:00|1884.1|1881.1|1883.2|1880.2|1884.1|1881.1|1883.1|1880.1|51
1657708800000|2022-07-13 10:40:00|1883.1|1880.1|1882.1|1879.1|1883.2|1880.2|1881.1|1878.1|15
1657709100000|2022-07-13 10:45:00|1881.1|1878.1|1881.2|1878.2|1882.1|1879.1|1881.1|1878.1|64
1657709400000|2022-07-13 10:50:00|1881.1|1878.1|1879.1|1876.1|1881.6|1878.6|1879.1|1876.1|89
1657709700000|2022-07-13 10:55:00|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|20
1657710000000|2022-07-13 11:00:00|1880.9|1877.9|1881.1|1878.1|1881.1|1878.1|1880.1|1877.1|43
1657710300000|2022-07-13 11:05:00|1880.1|1877.1|1881.1|1878.1|1882.1|1879.1|1880.1|1877.1|88
1657710600000|2022-07-13 11:10:00|1881.2|1878.2|1883.1|1880.1|1884.1|1881.1|1881.1|1878.1|170
1657710900000|2022-07-13 11:15:00|1883.2|1880.2|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|54
1657711200000|2022-07-13 11:20:00|1883.2|1880.2|1883.1|1880.1|1883.2|1880.2|1883.1|1880.1|20
1657711500000|2022-07-13 11:25:00|1884|1881|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|387
1657711800000|2022-07-13 11:30:00|1885.1|1882.1|1889.9|1886.9|1889.9|1886.9|1884.1|1881.1|366
1657712100000|2022-07-13 11:35:00|1889|1886|1889.5|1886.5|1889.9|1886.9|1888.9|1885.9|63
1657712400000|2022-07-13 11:40:00|1889.1|1886.1|1888.1|1885.1|1889.9|1886.9|1888.1|1885.1|33
1657712700000|2022-07-13 11:45:00|1888|1885|1889.9|1886.9|1890.9|1887.9|1888|1885|107
1657713000000|2022-07-13 11:50:00|1890.5|1887.5|1889|1886|1890.9|1887.9|1889|1886|129
1657713300000|2022-07-13 11:55:00|1888.9|1885.9|1892|1889|1892|1889|1888.9|1885.9|188
1657713600000|2022-07-13 12:00:00|1891.9|1888.9|1891.7|1888.7|1893.1|1890.1|1888.1|1885.1|350
1657713900000|2022-07-13 12:05:00|1892.7|1889.7|1890.7|1887.7|1893.7|1890.7|1888.9|1885.9|318
1657714200000|2022-07-13 12:10:00|1891.7|1888.7|1897.6|1894.6|1899.5|1896.5|1891.7|1888.7|1178
1657714500000|2022-07-13 12:15:00|1898.5|1895.5|1901.4|1898.4|1901.5|1898.5|1897.5|1894.5|482
1657714800000|2022-07-13 12:20:00|1901.5|1898.5|1899.6|1896.6|1903.5|1900.5|1898.1|1895.1|408
1657715100000|2022-07-13 12:25:00|1899.5|1896.5|1901.4|1898.4|1901.5|1898.5|1899.5|1896.5|260
1657715400000|2022-07-13 12:30:00|1901.5|1898.5|1882.5|1879.5|1901.5|1898.5|1882.4|1879.4|1206
1657715700000|2022-07-13 12:35:00|1882.4|1879.4|1882.9|1879.9|1885.8|1882.8|1881.4|1878.4|898
1657716000000|2022-07-13 12:40:00|1882.7|1879.7|1882.5|1879.5|1882.7|1879.7|1879.8|1876.8|491
1657716300000|2022-07-13 12:45:00|1882.6|1879.6|1887.5|1884.5|1887.5|1884.5|1882.6|1879.6|794
1657716600000|2022-07-13 12:50:00|1887.6|1884.6|1892.4|1889.4|1892.4|1889.4|1887.5|1884.5|351
1657716900000|2022-07-13 12:55:00|1892.8|1889.8|1891.4|1888.4|1893.4|1890.4|1890.5|1887.5|378
1657717200000|2022-07-13 13:00:00|1891.3|1888.3|1901.8|1898.8|1902.3|1899.3|1891.3|1888.3|1232
1657717500000|2022-07-13 13:05:00|1901.3|1898.3|1900.2|1897.2|1902.2|1899.2|1898.3|1895.3|480
1657717800000|2022-07-13 13:10:00|1899.7|1896.7|1902.2|1899.2|1903.2|1900.2|1899.2|1896.2|386
1657718100000|2022-07-13 13:15:00|1901.3|1898.3|1897.3|1894.3|1901.3|1898.3|1895.2|1892.2|454
1657718400000|2022-07-13 13:20:00|1897.4|1894.4|1898.3|1895.3|1898.4|1895.4|1896.3|1893.3|357
1657718700000|2022-07-13 13:25:00|1898.4|1895.4|1897.4|1894.4|1898.4|1895.4|1895.4|1892.4|585
1657719000000|2022-07-13 13:30:00|1898.4|1895.4|1897.4|1894.4|1900.4|1897.4|1896.5|1893.5|533
1657719300000|2022-07-13 13:35:00|1896.4|1893.4|1896.4|1893.4|1897.5|1894.5|1893.4|1890.4|491
1657719600000|2022-07-13 13:40:00|1897.3|1894.3|1902.4|1899.4|1903.4|1900.4|1897.3|1894.3|974
1657719900000|2022-07-13 13:45:00|1902.3|1899.3|1902.4|1899.4|1903.5|1900.5|1898.5|1895.5|854
1657720200000|2022-07-13 13:50:00|1901.5|1898.5|1901.4|1898.4|1902.4|1899.4|1900.5|1897.5|438
1657720500000|2022-07-13 13:55:00|1900.5|1897.5|1900.4|1897.4|1901.4|1898.4|1898.5|1895.5|367
1657720800000|2022-07-13 14:00:00|1899.5|1896.5|1902.4|1899.4|1903.4|1900.4|1899.4|1896.4|501
1657721100000|2022-07-13 14:05:00|1901.4|1898.4|1902.4|1899.4|1902.4|1899.4|1901.4|1898.4|231
1657721400000|2022-07-13 14:10:00|1901.9|1898.9|1901.4|1898.4|1902.4|1899.4|1899.4|1896.4|284
1657721700000|2022-07-13 14:15:00|1901.9|1898.9|1901.4|1898.4|1901.9|1898.9|1898.5|1895.5|222
1657722000000|2022-07-13 14:20:00|1899.5|1896.5|1901.5|1898.5|1902.4|1899.4|1899.4|1896.4|228
1657722300000|2022-07-13 14:25:00|1903.2|1900.2|1904.4|1901.4|1905.5|1902.5|1903.2|1900.2|685
1657722600000|2022-07-13 14:30:00|1903.4|1900.4|1905.4|1902.4|1906.4|1903.4|1900.5|1897.5|849
1657722900000|2022-07-13 14:35:00|1904.4|1901.4|1908.4|1905.4|1908.4|1905.4|1904.4|1901.4|613
1657723200000|2022-07-13 14:40:00|1908.3|1905.3|1906.4|1903.4|1908.4|1905.4|1906.4|1903.4|760
1657723500000|2022-07-13 14:45:00|1906.2|1903.2|1906.4|1903.4|1906.9|1903.9|1904.4|1901.4|319
1657723800000|2022-07-13 14:50:00|1907.2|1904.2|1908.4|1905.4|1908.4|1905.4|1906.4|1903.4|347
1657724100000|2022-07-13 14:55:00|1908.5|1905.5|1910.4|1907.4|1910.4|1907.4|1908.4|1905.4|674
1657724400000|2022-07-13 15:00:00|1911.4|1908.4|1911.4|1908.4|1911.5|1908.5|1910.4|1907.4|593
1657724700000|2022-07-13 15:05:00|1911.5|1908.5|1908.5|1905.5|1911.5|1908.5|1908.4|1905.4|543
1657725000000|2022-07-13 15:10:00|1908.4|1905.4|1908.5|1905.5|1909.4|1906.4|1907.5|1904.5|210
1657725300000|2022-07-13 15:15:00|1908.4|1905.4|1906.4|1903.4|1908.5|1905.5|1906.4|1903.4|245
1657725600000|2022-07-13 15:20:00|1907.4|1904.4|1910.5|1907.5|1910.5|1907.5|1907.4|1904.4|394
1657725900000|2022-07-13 15:25:00|1910.4|1907.4|1912.4|1909.4|1912.4|1909.4|1909.5|1906.5|666
1657726200000|2022-07-13 15:30:00|1911.4|1908.4|1911.4|1908.4|1911.5|1908.5|1910.4|1907.4|255
1657726500000|2022-07-13 15:35:00|1911|1908|1909.4|1906.4|1911.4|1908.4|1908.4|1905.4|392
1657726800000|2022-07-13 15:40:00|1908.5|1905.5|1911.4|1908.4|1911.4|1908.4|1908.5|1905.5|264
1657727100000|2022-07-13 15:45:00|1912.2|1909.2|1913.4|1910.4|1913.4|1910.4|1912.2|1909.2|317
1657727400000|2022-07-13 15:50:00|1913.3|1910.3|1913.3|1910.3|1913.3|1910.3|1913.2|1910.2|580
1657727700000|2022-07-13 15:55:00|1913.4|1910.4|1913.5|1910.5|1913.5|1910.5|1913.2|1910.2|298
1657728000000|2022-07-13 16:00:00|1913.4|1910.4|1917.4|1914.4|1917.4|1914.4|1913.4|1910.4|492
1657728300000|2022-07-13 16:05:00|1917.2|1914.2|1922.1|1919.1|1923.2|1920.2|1917.2|1914.2|2777
1657728600000|2022-07-13 16:10:00|1922|1919|1922.2|1919.2|1923.2|1920.2|1922|1919|586
1657728900000|2022-07-13 16:15:00|1922.1|1919.1|1919|1916|1922.2|1919.2|1919|1916|392
1657729200000|2022-07-13 16:20:00|1919.1|1916.1|1919.1|1916.1|1920.1|1917.1|1919|1916|378
1657729500000|2022-07-13 16:25:00|1919|1916|1918|1915|1920|1917|1917|1914|357
1657729800000|2022-07-13 16:30:00|1918.1|1915.1|1919|1916|1920|1917|1917|1914|632
1657730100000|2022-07-13 16:35:00|1919.1|1916.1|1917|1914|1920|1917|1916.2|1913.2|357
1657730400000|2022-07-13 16:40:00|1917.1|1914.1|1918|1915|1918.2|1915.2|1917.1|1914.1|514
1657730700000|2022-07-13 16:45:00|1918.2|1915.2|1918.2|1915.2|1919.1|1916.1|1917.2|1914.2|905
1657731000000|2022-07-13 16:50:00|1917.3|1914.3|1919.4|1916.4|1920.2|1917.2|1915.4|1912.4|2580
1657731300000|2022-07-13 16:55:00|1919.8|1916.8|1917.3|1914.3|1919.8|1916.8|1917.2|1914.2|515
1657783800000|2022-07-14 07:30:00|1917.1|1914.1|1911.7|1908.7|1918.1|1915.1|1910.1|1907.1|376
1657784100000|2022-07-14 07:35:00|1911.2|1908.2|1917.2|1914.2|1918.1|1915.1|1910.2|1907.2|373
1657784400000|2022-07-14 07:40:00|1917.1|1914.1|1912.2|1909.2|1917.1|1914.1|1910.7|1907.7|214
1657784700000|2022-07-14 07:45:00|1912.7|1909.7|1913.2|1910.2|1914.2|1911.2|1910.8|1907.8|145
1657785000000|2022-07-14 07:50:00|1912.2|1909.2|1914.1|1911.1|1914.2|1911.2|1912.1|1909.1|95
1657785300000|2022-07-14 07:55:00|1914.2|1911.2|1915.2|1912.2|1915.2|1912.2|1914.2|1911.2|92
1657785600000|2022-07-14 08:00:00|1915.3|1912.3|1916.1|1913.1|1916.1|1913.1|1915.1|1912.1|119
1657785900000|2022-07-14 08:05:00|1916.2|1913.2|1915.3|1912.3|1916.2|1913.2|1914.1|1911.1|128
1657786200000|2022-07-14 08:10:00|1915.2|1912.2|1915.1|1912.1|1915.7|1912.7|1914.7|1911.7|36
1657786500000|2022-07-14 08:15:00|1914.7|1911.7|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|50
1657786800000|2022-07-14 08:20:00|1914.2|1911.2|1916.1|1913.1|1916.7|1913.7|1914.2|1911.2|149
1657787100000|2022-07-14 08:25:00|1916|1913|1917.1|1914.1|1917.1|1914.1|1915.2|1912.2|37
1657787400000|2022-07-14 08:30:00|1916.3|1913.3|1916.1|1913.1|1918.2|1915.2|1916.1|1913.1|112
1657787700000|2022-07-14 08:35:00|1916.9|1913.9|1917.1|1914.1|1918.2|1915.2|1916.2|1913.2|115
1657788000000|2022-07-14 08:40:00|1916.3|1913.3|1915.1|1912.1|1916.3|1913.3|1915.1|1912.1|103
1657788300000|2022-07-14 08:45:00|1916.1|1913.1|1922|1919|1922.1|1919.1|1916.1|1913.1|329
1657788600000|2022-07-14 08:50:00|1921.6|1918.6|1917.2|1914.2|1921.6|1918.6|1917.2|1914.2|78
1657788900000|2022-07-14 08:55:00|1917.3|1914.3|1915.1|1912.1|1917.3|1914.3|1914.2|1911.2|218
1657789200000|2022-07-14 09:00:00|1915.2|1912.2|1914.3|1911.3|1915.2|1912.2|1913.6|1910.6|261
1657789500000|2022-07-14 09:05:00|1914.2|1911.2|1913.2|1910.2|1914.2|1911.2|1912.2|1909.2|195
1657789800000|2022-07-14 09:10:00|1914.1|1911.1|1915.3|1912.3|1915.3|1912.3|1914.1|1911.1|73
1657790100000|2022-07-14 09:15:00|1915.2|1912.2|1914.3|1911.3|1915.3|1912.3|1914.1|1911.1|129
1657790400000|2022-07-14 09:20:00|1913.3|1910.3|1912.3|1909.3|1913.3|1910.3|1909.6|1906.6|501
1657790700000|2022-07-14 09:25:00|1912.4|1909.4|1913.3|1910.3|1914.3|1911.3|1912.1|1909.1|174
1657791000000|2022-07-14 09:30:00|1913.4|1910.4|1911.3|1908.3|1914.3|1911.3|1911.3|1908.3|76
1657791300000|2022-07-14 09:35:00|1912.4|1909.4|1911.3|1908.3|1913.3|1910.3|1910.3|1907.3|84
1657791600000|2022-07-14 09:40:00|1912.3|1909.3|1913.4|1910.4|1913.5|1910.5|1912.3|1909.3|72
1657791900000|2022-07-14 09:45:00|1913.3|1910.3|1913.3|1910.3|1913.3|1910.3|1913.3|1910.3|19
1657792200000|2022-07-14 09:50:00|1914.3|1911.3|1913.3|1910.3|1914.3|1911.3|1913.3|1910.3|129
1657792500000|2022-07-14 09:55:00|||||||||10
1657792800000|2022-07-14 10:00:00|1914.1|1911.1|1914.4|1911.4|1915.4|1912.4|1914.1|1911.1|146
1657793100000|2022-07-14 10:05:00|1914.8|1911.8|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|51
1657793400000|2022-07-14 10:10:00|1913.5|1910.5|1911.3|1908.3|1913.5|1910.5|1911.3|1908.3|75
1657793700000|2022-07-14 10:15:00|1911.4|1908.4|1910.3|1907.3|1911.4|1908.4|1910.3|1907.3|49
1657794000000|2022-07-14 10:20:00|1910.4|1907.4|1909.8|1906.8|1910.4|1907.4|1909.3|1906.3|133
1657794300000|2022-07-14 10:25:00|1909.9|1906.9|1906.9|1903.9|1910.3|1907.3|1906.4|1903.4|292
1657794600000|2022-07-14 10:30:00|1906.5|1903.5|1908.4|1905.4|1909.3|1906.3|1906.3|1903.3|233
1657794900000|2022-07-14 10:35:00|1908.3|1905.3|1909.4|1906.4|1909.4|1906.4|1907.5|1904.5|76
1657795200000|2022-07-14 10:40:00|1909.3|1906.3|1908.3|1905.3|1909.5|1906.5|1908.3|1905.3|106
1657795500000|2022-07-14 10:45:00|1907.5|1904.5|1907.3|1904.3|1909.3|1906.3|1906.4|1903.4|153
1657795800000|2022-07-14 10:50:00|1906.9|1903.9|1905.5|1902.5|1907.3|1904.3|1905.3|1902.3|261
1657796100000|2022-07-14 10:55:00|1905.3|1902.3|1903.5|1900.5|1906.3|1903.3|1903.5|1900.5|260
1657796400000|2022-07-14 11:00:00|1904.4|1901.4|1905.9|1902.9|1909.4|1906.4|1903.5|1900.5|166
1657796700000|2022-07-14 11:05:00|1905.5|1902.5|1903.5|1900.5|1906.3|1903.3|1903.5|1900.5|267
1657797000000|2022-07-14 11:10:00|1903.4|1900.4|1901.5|1898.5|1904.3|1901.3|1901.5|1898.5|556
1657797300000|2022-07-14 11:15:00|1901.1|1898.1|1901|1898|1902.5|1899.5|1900.5|1897.5|239
1657797600000|2022-07-14 11:20:00|1901.1|1898.1|1903.5|1900.5|1903.5|1900.5|1899.6|1896.6|120
1657797900000|2022-07-14 11:25:00|1902.6|1899.6|1902.5|1899.5|1903.6|1900.6|1902.5|1899.5|79
1657798200000|2022-07-14 11:30:00|1902.6|1899.6|1904.6|1901.6|1906.5|1903.5|1902.6|1899.6|218
1657798500000|2022-07-14 11:35:00|1904.5|1901.5|1905|1902|1905.5|1902.5|1903.6|1900.6|118
1657798800000|2022-07-14 11:40:00|1904.6|1901.6|1902.1|1899.1|1904.6|1901.6|1901.6|1898.6|110
1657799100000|2022-07-14 11:45:00|1902.5|1899.5|1908.4|1905.4|1910.3|1907.3|1901.7|1898.7|392
1657799400000|2022-07-14 11:50:00|1908.5|1905.5|1908.5|1905.5|1909.9|1906.9|1908.5|1905.5|138
1657799700000|2022-07-14 11:55:00|1909.3|1906.3|1910.3|1907.3|1910.3|1907.3|1906.3|1903.3|263
1657800000000|2022-07-14 12:00:00|1910.8|1907.8|1908.5|1905.5|1912.4|1909.4|1907.4|1904.4|537
1657800300000|2022-07-14 12:05:00|1908.9|1905.9|1913.4|1910.4|1913.5|1910.5|1908.9|1905.9|557
1657800600000|2022-07-14 12:10:00|1913.3|1910.3|1907.3|1904.3|1913.3|1910.3|1905.4|1902.4|439
1657800900000|2022-07-14 12:15:00|1906.4|1903.4|1907.4|1904.4|1907.4|1904.4|1905.4|1902.4|231
1657801200000|2022-07-14 12:20:00|1907.3|1904.3|1905.4|1902.4|1907.5|1904.5|1904.4|1901.4|177
1657801500000|2022-07-14 12:25:00|1906.3|1903.3|1907.3|1904.3|1907.4|1904.4|1905.3|1902.3|468
1657801800000|2022-07-14 12:30:00|1906.5|1903.5|1908.4|1905.4|1909.9|1906.9|1906.4|1903.4|330
1657802100000|2022-07-14 12:35:00|1908.5|1905.5|1907.3|1904.3|1911.3|1908.3|1907.3|1904.3|110
1657802400000|2022-07-14 12:40:00|1906.5|1903.5|1905.3|1902.3|1907.3|1904.3|1905.3|1902.3|384
1657802700000|2022-07-14 12:45:00|1904.5|1901.5|1903|1900|1905.5|1902.5|1899.5|1896.5|823
1657803000000|2022-07-14 12:50:00|1902.6|1899.6|1905.6|1902.6|1906.1|1903.1|1902.5|1899.5|315
1657803300000|2022-07-14 12:55:00|1905.5|1902.5|1904.6|1901.6|1906.5|1903.5|1902.7|1899.7|268
1657803600000|2022-07-14 13:00:00|1903.8|1900.8|1904.6|1901.6|1904.6|1901.6|1899.6|1896.6|476
1657803900000|2022-07-14 13:05:00|1904.5|1901.5|1900.4|1897.4|1904.6|1901.6|1899.1|1896.1|512
1657804200000|2022-07-14 13:10:00|1900.6|1897.6|1898.6|1895.6|1900.6|1897.6|1897.5|1894.5|349
1657804500000|2022-07-14 13:15:00|1899.1|1896.1|1894.7|1891.7|1899.6|1896.6|1894.6|1891.6|546
1657804800000|2022-07-14 13:20:00|1894.6|1891.6|1893.5|1890.5|1895.1|1892.1|1889.9|1886.9|739
1657805100000|2022-07-14 13:25:00|1892.7|1889.7|1895.6|1892.6|1896.5|1893.5|1891.5|1888.5|310
1657805400000|2022-07-14 13:30:00|1895.7|1892.7|1894.7|1891.7|1896.5|1893.5|1893.5|1890.5|364
1657805700000|2022-07-14 13:35:00|1893.7|1890.7|1891.7|1888.7|1894.7|1891.7|1891.6|1888.6|533
1657806000000|2022-07-14 13:40:00|1890.5|1887.5|1889.6|1886.6|1890.6|1887.6|1885.7|1882.7|927
1657806300000|2022-07-14 13:45:00|1888.7|1885.7|1893.7|1890.7|1895.5|1892.5|1888.6|1885.6|404
1657806600000|2022-07-14 13:50:00|1894.7|1891.7|1899.7|1896.7|1900.6|1897.6|1893.7|1890.7|598
1657806900000|2022-07-14 13:55:00|1898.9|1895.9|1901.5|1898.5|1902.6|1899.6|1898.7|1895.7|390
1657807200000|2022-07-14 14:00:00|1900.7|1897.7|1898.7|1895.7|1900.7|1897.7|1898.7|1895.7|368
1657807500000|2022-07-14 14:05:00|1899.7|1896.7|1900.4|1897.4|1902.3|1899.3|1899.6|1896.6|388
1657807800000|2022-07-14 14:10:00|1900.3|1897.3|1904.3|1901.3|1905.3|1902.3|1899.3|1896.3|630
1657808100000|2022-07-14 14:15:00|1903.5|1900.5|1905.3|1902.3|1907.3|1904.3|1903.3|1900.3|510
1657808400000|2022-07-14 14:20:00|1904.5|1901.5|1902.4|1899.4|1905.3|1902.3|1900.5|1897.5|482
1657808700000|2022-07-14 14:25:00|1901.6|1898.6|1905.3|1902.3|1905.3|1902.3|1901.5|1898.5|527
1657809000000|2022-07-14 14:30:00|1906.1|1903.1|1903.1|1900.1|1906.7|1903.7|1902.3|1899.3|428
1657809300000|2022-07-14 14:35:00|1902.7|1899.7|1904.3|1901.3|1906.3|1903.3|1902.7|1899.7|260
1657809600000|2022-07-14 14:40:00|1904.7|1901.7|1903.3|1900.3|1904.7|1901.7|1900.9|1897.9|231
1657809900000|2022-07-14 14:45:00|1902.4|1899.4|1901.4|1898.4|1903.3|1900.3|1899.3|1896.3|344
1657810200000|2022-07-14 14:50:00|1902.2|1899.2|1899.3|1896.3|1904.3|1901.3|1899.3|1896.3|413
1657810500000|2022-07-14 14:55:00|1899.4|1896.4|1898.5|1895.5|1900.5|1897.5|1897.1|1894.1|845
1657810800000|2022-07-14 15:00:00|1897.7|1894.7|1898.6|1895.6|1900.6|1897.6|1897.6|1894.6|688
1657811100000|2022-07-14 15:05:00|1898.7|1895.7|1897.5|1894.5|1899.5|1896.5|1895.7|1892.7|344
1657811400000|2022-07-14 15:10:00|1897.6|1894.6|1895.5|1892.5|1897.6|1894.6|1895.5|1892.5|154
1657811700000|2022-07-14 15:15:00|1895.7|1892.7|1895.6|1892.6|1898.7|1895.7|1894.7|1891.7|311
1657812000000|2022-07-14 15:20:00|1895.7|1892.7|1894.6|1891.6|1896.7|1893.7|1894.6|1891.6|383
1657812300000|2022-07-14 15:25:00|1893.6|1890.6|1897.6|1894.6|1897.7|1894.7|1892.7|1889.7|192
1657812600000|2022-07-14 15:30:00|1897.7|1894.7|1899.7|1896.7|1899.7|1896.7|1897.7|1894.7|140
1657812900000|2022-07-14 15:35:00|1900.6|1897.6|1898.6|1895.6|1900.7|1897.7|1895.8|1892.8|390
1657813200000|2022-07-14 15:40:00|1898.7|1895.7|1897.7|1894.7|1898.8|1895.8|1897.7|1894.7|117
1657813500000|2022-07-14 15:45:00|1897.8|1894.8|1899.7|1896.7|1899.7|1896.7|1897.6|1894.6|158
1657813800000|2022-07-14 15:50:00|1900.5|1897.5|1897.7|1894.7|1901.5|1898.5|1897.7|1894.7|361
1657814100000|2022-07-14 15:55:00|1898.5|1895.5|1899.7|1896.7|1902.5|1899.5|1897.7|1894.7|132
1657814400000|2022-07-14 16:00:00|1900.5|1897.5|1899.7|1896.7|1900.5|1897.5|1898.2|1895.2|137
1657814700000|2022-07-14 16:05:00|1900.2|1897.2|1902.7|1899.7|1903.1|1900.1|1899.7|1896.7|229
1657815000000|2022-07-14 16:10:00|1903.6|1900.6|1899.7|1896.7|1903.6|1900.6|1899.7|1896.7|106
1657815300000|2022-07-14 16:15:00|1898.8|1895.8|1900.2|1897.2|1900.7|1897.7|1898.3|1895.3|128
1657815600000|2022-07-14 16:20:00|1900.7|1897.7|1896.9|1893.9|1900.7|1897.7|1896.7|1893.7|228
1657815900000|2022-07-14 16:25:00|1896.8|1893.8|1897.7|1894.7|1898.7|1895.7|1896.8|1893.8|154
1657816200000|2022-07-14 16:30:00|1897.8|1894.8|1900.9|1897.9|1900.9|1897.9|1897.8|1894.8|170
1657816500000|2022-07-14 16:35:00|1901.3|1898.3|1900.9|1897.9|1901.3|1898.3|1898.9|1895.9|233
1657816800000|2022-07-14 16:40:00|1900.8|1897.8|1902.3|1899.3|1902.3|1899.3|1900.5|1897.5|179
1657817100000|2022-07-14 16:45:00|1902.8|1899.8|1901.4|1898.4|1902.9|1899.9|1900.9|1897.9|462
1657817400000|2022-07-14 16:50:00|1901.8|1898.8|1902.9|1899.9|1903.8|1900.8|1899.9|1896.9|1707
1657817700000|2022-07-14 16:55:00|1903.3|1900.3|1902.8|1899.8|1903.9|1900.9|1901.9|1898.9|691
1657870200000|2022-07-15 07:30:00|1903|1900|1901.7|1898.7|1905.8|1902.8|1900.5|1897.5|205
1657870500000|2022-07-15 07:35:00|1901.8|1898.8|1904.8|1901.8|1905.8|1902.8|1901.8|1898.8|161
1657870800000|2022-07-15 07:40:00|1903.8|1900.8|1900.8|1897.8|1903.8|1900.8|1900.3|1897.3|51
1657871100000|2022-07-15 07:45:00|1900.4|1897.4|1901.8|1898.8|1902.8|1899.8|1900.3|1897.3|61
1657871400000|2022-07-15 07:50:00|1900.8|1897.8|1905.8|1902.8|1905.8|1902.8|1900.8|1897.8|61
1657871700000|2022-07-15 07:55:00|1906.6|1903.6|1902.8|1899.8|1906.6|1903.6|1902.8|1899.8|99
1657872000000|2022-07-15 08:00:00|1901.8|1898.8|1899.8|1896.8|1901.8|1898.8|1899|1896|55
1657872300000|2022-07-15 08:05:00|1899|1896|1898|1895|1900|1897|1898|1895|88
1657872600000|2022-07-15 08:10:00|1897|1894|1900.9|1897.9|1900.9|1897.9|1897|1894|167
1657872900000|2022-07-15 08:15:00|1901.3|1898.3|1899|1896|1901.4|1898.4|1899|1896|40
1657873200000|2022-07-15 08:20:00|1898.9|1895.9|1899.8|1896.8|1899.8|1896.8|1898.9|1895.9|36
1657873500000|2022-07-15 08:25:00|1900|1897|1901.8|1898.8|1902.8|1899.8|1900|1897|40
1657873800000|2022-07-15 08:30:00|1902.3|1899.3|1899.4|1896.4|1902.3|1899.3|1899.4|1896.4|39
1657874100000|2022-07-15 08:35:00|1899.8|1896.8|1900.8|1897.8|1900.8|1897.8|1898.9|1895.9|56
1657874400000|2022-07-15 08:40:00|1902|1899|1903.8|1900.8|1904.8|1901.8|1901.9|1898.9|86
1657874700000|2022-07-15 08:45:00|1904.8|1901.8|1906.7|1903.7|1906.7|1903.7|1903.8|1900.8|213
1657875000000|2022-07-15 08:50:00|1906.8|1903.8|1903.9|1900.9|1906.8|1903.8|1902.8|1899.8|160
1657875300000|2022-07-15 08:55:00|1904.3|1901.3|1902.8|1899.8|1904.8|1901.8|1902.4|1899.4|74
1657875600000|2022-07-15 09:00:00|1903.3|1900.3|1902.8|1899.8|1903.8|1900.8|1902.8|1899.8|23
1657875900000|2022-07-15 09:05:00|1901.8|1898.8|1901.9|1898.9|1902.8|1899.8|1901.8|1898.8|46
1657876200000|2022-07-15 09:10:00|1901.8|1898.8|1903.8|1900.8|1903.8|1900.8|1901.8|1898.8|127
1657876500000|2022-07-15 09:15:00|1903.9|1900.9|1903|1900|1903.9|1900.9|1903|1900|13
1657876800000|2022-07-15 09:20:00|1902.9|1899.9|1902.8|1899.8|1903.8|1900.8|1902.8|1899.8|28
1657877100000|2022-07-15 09:25:00|1901.8|1898.8|1901.8|1898.8|1901.9|1898.9|1900.8|1897.8|48
1657877400000|2022-07-15 09:30:00|1902.8|1899.8|1902.9|1899.9|1902.9|1899.9|1902.8|1899.8|25
1657877700000|2022-07-15 09:35:00|1902.8|1899.8|1901.8|1898.8|1902.8|1899.8|1901.8|1898.8|20
1657878000000|2022-07-15 09:40:00|1901.7|1898.7|1901.8|1898.8|1901.8|1898.8|1901.7|1898.7|17
1657878300000|2022-07-15 09:45:00|1900.8|1897.8|1900.8|1897.8|1900.8|1897.8|1900.4|1897.4|18
1657878600000|2022-07-15 09:50:00|1901.8|1898.8|1902.7|1899.7|1902.8|1899.8|1901.8|1898.8|27
1657878900000|2022-07-15 09:55:00|1902.8|1899.8|1902.7|1899.7|1902.8|1899.8|1901.8|1898.8|13
1657879200000|2022-07-15 10:00:00|1902.6|1899.6|1902.6|1899.6|1902.6|1899.6|1902.6|1899.6|3
1657879500000|2022-07-15 10:05:00|1901.8|1898.8|1901.8|1898.8|1901.8|1898.8|1901.7|1898.7|229
1657879800000|2022-07-15 10:10:00|1901.7|1898.7|1901.7|1898.7|1901.7|1898.7|1901.7|1898.7|2
1657880100000|2022-07-15 10:15:00|1901.6|1898.6|1901.6|1898.6|1902.8|1899.8|1901.6|1898.6|31
1657880400000|2022-07-15 10:20:00|1901.8|1898.8|1901.6|1898.6|1902.6|1899.6|1901.6|1898.6|23
1657880700000|2022-07-15 10:25:00|1900.8|1897.8|1902.7|1899.7|1902.8|1899.8|1900.8|1897.8|124
1657881000000|2022-07-15 10:30:00|1902.8|1899.8|1902.7|1899.7|1903.6|1900.6|1902.7|1899.7|21
1657881300000|2022-07-15 10:35:00|1902.8|1899.8|1901.8|1898.8|1903.8|1900.8|1900.8|1897.8|218
1657881600000|2022-07-15 10:40:00|||||||||29
1657881900000|2022-07-15 10:45:00|1902.8|1899.8|1905.8|1902.8|1905.8|1902.8|1902.8|1899.8|117
1657882200000|2022-07-15 10:50:00|1906.8|1903.8|1906.8|1903.8|1906.8|1903.8|1906.8|1903.8|63
1657882500000|2022-07-15 10:55:00|1907.8|1904.8|1910.8|1907.8|1910.8|1907.8|1907.8|1904.8|366
1657882800000|2022-07-15 11:00:00|1911.8|1908.8|1908.8|1905.8|1911.8|1908.8|1908.8|1905.8|498
1657883100000|2022-07-15 11:05:00|1909.8|1906.8|1909.8|1906.8|1909.8|1906.8|1908.8|1905.8|205
1657883400000|2022-07-15 11:10:00|1909.7|1906.7|1909.8|1906.8|1909.8|1906.8|1907.8|1904.8|80
1657883700000|2022-07-15 11:15:00|1909.7|1906.7|1908.7|1905.7|1910.3|1907.3|1907.8|1904.8|106
1657884000000|2022-07-15 11:20:00|1908.8|1905.8|1908.7|1905.7|1908.8|1905.8|1907.7|1904.7|51
1657884300000|2022-07-15 11:25:00|1908.8|1905.8|1910.7|1907.7|1910.8|1907.8|1908.8|1905.8|75
1657884600000|2022-07-15 11:30:00|1910.8|1907.8|1910.8|1907.8|1910.8|1907.8|1909.7|1906.7|28
1657884900000|2022-07-15 11:35:00|1909.8|1906.8|1908.7|1905.7|1909.8|1906.8|1908.6|1905.6|37
1657885200000|2022-07-15 11:40:00|1908.2|1905.2|1909.2|1906.2|1909.2|1906.2|1907.8|1904.8|14
1657885500000|2022-07-15 11:45:00|1908.8|1905.8|1909.6|1906.6|1909.6|1906.6|1908.7|1905.7|18
1657885800000|2022-07-15 11:50:00|1908.8|1905.8|1908.8|1905.8|1909.2|1906.2|1908.8|1905.8|23
1657886100000|2022-07-15 11:55:00|1908|1905|1909.7|1906.7|1910.2|1907.2|1907.7|1904.7|85
1657886400000|2022-07-15 12:00:00|1909.8|1906.8|1903.8|1900.8|1909.8|1906.8|1903.8|1900.8|229
1657886700000|2022-07-15 12:05:00|1903|1900|1907.2|1904.2|1907.8|1904.8|1902.8|1899.8|205
1657887000000|2022-07-15 12:10:00|1907.6|1904.6|1907.6|1904.6|1909.4|1906.4|1906.2|1903.2|230
1657887300000|2022-07-15 12:15:00|1906.6|1903.6|1906.7|1903.7|1907.7|1904.7|1906.6|1903.6|104
1657887600000|2022-07-15 12:20:00|1906.6|1903.6|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|165
1657887900000|2022-07-15 12:25:00|1905.6|1902.6|1906.7|1903.7|1907.6|1904.6|1905.6|1902.6|107
1657888200000|2022-07-15 12:30:00|1906.6|1903.6|1907.6|1904.6|1907.6|1904.6|1904.7|1901.7|414
1657888500000|2022-07-15 12:35:00|1908.4|1905.4|1909.6|1906.6|1909.6|1906.6|1907.6|1904.6|137
1657888800000|2022-07-15 12:40:00|1909.5|1906.5|1907.6|1904.6|1910.5|1907.5|1906.7|1903.7|246
1657889100000|2022-07-15 12:45:00|1908.6|1905.6|1907.6|1904.6|1908.6|1905.6|1906.5|1903.5|311
1657889400000|2022-07-15 12:50:00|1908.6|1905.6|1907.6|1904.6|1909|1906|1906.6|1903.6|223
1657889700000|2022-07-15 12:55:00|1908.7|1905.7|1907.6|1904.6|1908.7|1905.7|1906.7|1903.7|122
1657890000000|2022-07-15 13:00:00|1907.7|1904.7|1908.8|1905.8|1909.7|1906.7|1907.7|1904.7|237
1657890300000|2022-07-15 13:05:00|1909.2|1906.2|1910.7|1907.7|1910.8|1907.8|1908.8|1905.8|166
1657890600000|2022-07-15 13:10:00|1910.6|1907.6|1913.7|1910.7|1915.7|1912.7|1910.6|1907.6|283
1657890900000|2022-07-15 13:15:00|1913.6|1910.6|1907.7|1904.7|1915.7|1912.7|1907.7|1904.7|488
1657891200000|2022-07-15 13:20:00|1906.1|1903.1|1907.6|1904.6|1907.7|1904.7|1903.7|1900.7|755
1657891500000|2022-07-15 13:25:00|1907.7|1904.7|1905.8|1902.8|1908.6|1905.6|1904.8|1901.8|141
1657891800000|2022-07-15 13:30:00|1906.6|1903.6|1907.8|1904.8|1909.6|1906.6|1906.6|1903.6|437
1657892100000|2022-07-15 13:35:00|1905.8|1902.8|1904.6|1901.6|1905.8|1902.8|1903.7|1900.7|247
1657892400000|2022-07-15 13:40:00|1905.6|1902.6|1905.7|1902.7|1906.7|1903.7|1904.8|1901.8|143
1657892700000|2022-07-15 13:45:00|1905.6|1902.6|1902.9|1899.9|1905.6|1902.6|1902|1899|549
1657893000000|2022-07-15 13:50:00|1903|1900|1903.9|1900.9|1904|1901|1901.9|1898.9|300
1657893300000|2022-07-15 13:55:00|1903.8|1900.8|1906|1903|1907|1904|1903|1900|438
1657893600000|2022-07-15 14:00:00|1906.9|1903.9|1912.4|1909.4|1912.8|1909.8|1906.9|1903.9|392
1657893900000|2022-07-15 14:05:00|1912|1909|1914|1911|1916|1913|1912|1909|594
1657894200000|2022-07-15 14:10:00|1915|1912|1921.2|1918.2|1921.6|1918.6|1914.9|1911.9|756
1657894500000|2022-07-15 14:15:00|1920.8|1917.8|1918.8|1915.8|1921.6|1918.6|1918.8|1915.8|598
1657894800000|2022-07-15 14:20:00|1919.2|1916.2|1922.6|1919.6|1922.7|1919.7|1919.2|1916.2|229
1657895100000|2022-07-15 14:25:00|1922.7|1919.7|1922.8|1919.8|1923.8|1920.8|1921.8|1918.8|605
1657895400000|2022-07-15 14:30:00|1923.2|1920.2|1922.8|1919.8|1923.8|1920.8|1921.8|1918.8|320
1657895700000|2022-07-15 14:35:00|1923.2|1920.2|1932.8|1929.8|1933.7|1930.7|1922.7|1919.7|1894
1657896000000|2022-07-15 14:40:00|1933.2|1930.2|1932.2|1929.2|1934.8|1931.8|1931.7|1928.7|1495
1657896300000|2022-07-15 14:45:00|1932.3|1929.3|1930.8|1927.8|1932.3|1929.3|1929.8|1926.8|465
1657896600000|2022-07-15 14:50:00|1931.7|1928.7|1933.7|1930.7|1933.8|1930.8|1931.7|1928.7|417
1657896900000|2022-07-15 14:55:00|1933.8|1930.8|1933.6|1930.6|1933.8|1930.8|1932.7|1929.7|141
1657897200000|2022-07-15 15:00:00|1934.7|1931.7|1935.7|1932.7|1936.8|1933.8|1933.7|1930.7|668
1657897500000|2022-07-15 15:05:00|1936.5|1933.5|1938.4|1935.4|1939.4|1936.4|1934.8|1931.8|1074
1657897800000|2022-07-15 15:10:00|1938.5|1935.5|1937.6|1934.6|1939.4|1936.4|1935.5|1932.5|357
1657898100000|2022-07-15 15:15:00|1937.4|1934.4|1938.5|1935.5|1938.5|1935.5|1937.4|1934.4|190
1657898400000|2022-07-15 15:20:00|1938.6|1935.6|1939.5|1936.5|1941.4|1938.4|1938.6|1935.6|967
1657898700000|2022-07-15 15:25:00|1939.9|1936.9|1938.6|1935.6|1940.4|1937.4|1938.4|1935.4|423
1657899000000|2022-07-15 15:30:00|1938.5|1935.5|1935.6|1932.6|1938.6|1935.6|1935.6|1932.6|503
1657899300000|2022-07-15 15:35:00|1936.6|1933.6|1933.5|1930.5|1937.4|1934.4|1933|1930|447
1657899600000|2022-07-15 15:40:00|1932.7|1929.7|1932.6|1929.6|1933|1930|1931.6|1928.6|278
1657899900000|2022-07-15 15:45:00|1933|1930|1933|1930|1934.5|1931.5|1931.6|1928.6|354
1657900200000|2022-07-15 15:50:00|1932.6|1929.6|1933.5|1930.5|1933.6|1930.6|1931.6|1928.6|211
1657900500000|2022-07-15 15:55:00|1933.6|1930.6|1935.5|1932.5|1935.5|1932.5|1932.5|1929.5|206
1657900800000|2022-07-15 16:00:00|1935.4|1932.4|1934.5|1931.5|1936.4|1933.4|1934.4|1931.4|187
1657901100000|2022-07-15 16:05:00|1933.6|1930.6|1933.6|1930.6|1933.6|1930.6|1932.6|1929.6|179
1657901400000|2022-07-15 16:10:00|1932.6|1929.6|1926.7|1923.7|1932.6|1929.6|1925.9|1922.9|856
1657901700000|2022-07-15 16:15:00|1926.8|1923.8|1929.9|1926.9|1930.7|1927.7|1926.8|1923.8|251
1657902000000|2022-07-15 16:20:00|1930.7|1927.7|1929.9|1926.9|1930.7|1927.7|1929.8|1926.8|282
1657902300000|2022-07-15 16:25:00|1929.8|1926.8|1930.9|1927.9|1932.3|1929.3|1929.8|1926.8|135
1657902600000|2022-07-15 16:30:00|1932.7|1929.7|1932.9|1929.9|1933.9|1930.9|1931.9|1928.9|253
1657902900000|2022-07-15 16:35:00|1933.7|1930.7|1934.9|1931.9|1934.9|1931.9|1931.9|1928.9|313
1657903200000|2022-07-15 16:40:00|1933.9|1930.9|1933.7|1930.7|1934.7|1931.7|1932.7|1929.7|146
1657903500000|2022-07-15 16:45:00|1933.8|1930.8|1934.7|1931.7|1934.7|1931.7|1931.9|1928.9|252
1657903800000|2022-07-15 16:50:00|1934.3|1931.3|1926.9|1923.9|1935.8|1932.8|1926.1|1923.1|2816
1657904100000|2022-07-15 16:55:00|1925.9|1922.9|1917.9|1914.9|1925.9|1922.9|1917.9|1914.9|1269
1658129400000|2022-07-18 07:30:00|1930.6|1927.6|1939.5|1936.5|1940|1937|1929.3|1926.3|855
1658129700000|2022-07-18 07:35:00|1939.1|1936.1|1941|1938|1942.1|1939.1|1938.1|1935.1|550
1658130000000|2022-07-18 07:40:00|1941.4|1938.4|1941.8|1938.8|1942|1939|1940.1|1937.1|300
1658130300000|2022-07-18 07:45:00|1942.3|1939.3|1942|1939|1942.8|1939.8|1941.8|1938.8|157
1658130600000|2022-07-18 07:50:00|1942.4|1939.4|1942.3|1939.3|1942.8|1939.8|1941.8|1938.8|55
1658130900000|2022-07-18 07:55:00|1941.9|1938.9|1942.8|1939.8|1942.8|1939.8|1941.9|1938.9|63
1658131200000|2022-07-18 08:00:00|1942|1939|1942.8|1939.8|1942.9|1939.9|1941.8|1938.8|265
1658131500000|2022-07-18 08:05:00|1942.9|1939.9|1943.8|1940.8|1944|1941|1942.9|1939.9|152
1658131800000|2022-07-18 08:10:00|1943|1940|1943.8|1940.8|1943.8|1940.8|1942.9|1939.9|96
1658132100000|2022-07-18 08:15:00|1943.4|1940.4|1941.9|1938.9|1943.8|1940.8|1941.8|1938.8|75
1658132400000|2022-07-18 08:20:00|1941.8|1938.8|1942.8|1939.8|1942.8|1939.8|1940.9|1937.9|137
1658132700000|2022-07-18 08:25:00|1943.8|1940.8|1943|1940|1943.8|1940.8|1942.8|1939.8|141
1658133000000|2022-07-18 08:30:00|1942.9|1939.9|1943.8|1940.8|1943.8|1940.8|1942.9|1939.9|67
1658133300000|2022-07-18 08:35:00|1943|1940|1941.8|1938.8|1943|1940|1941.8|1938.8|75
1658133600000|2022-07-18 08:40:00|1942.8|1939.8|1941.8|1938.8|1942.8|1939.8|1940.9|1937.9|161
1658133900000|2022-07-18 08:45:00|||||||||56
1658134200000|2022-07-18 08:50:00|1941.9|1938.9|1942.8|1939.8|1942.8|1939.8|1941.8|1938.8|44
1658134500000|2022-07-18 08:55:00|1943.8|1940.8|1947|1944|1949.8|1946.8|1943.8|1940.8|2137
1658134800000|2022-07-18 09:00:00|1946.8|1943.8|1945.8|1942.8|1947|1944|1945.8|1942.8|123
1658135100000|2022-07-18 09:05:00|1945|1942|1944.8|1941.8|1945|1942|1944.8|1941.8|67
1658135400000|2022-07-18 09:10:00|1944.6|1941.6|1944.8|1941.8|1944.8|1941.8|1943.8|1940.8|65
1658135700000|2022-07-18 09:15:00|1944.6|1941.6|1943|1940|1944.8|1941.8|1943|1940|82
1658136000000|2022-07-18 09:20:00|1942.9|1939.9|1945.8|1942.8|1945.8|1942.8|1942.9|1939.9|64
1658136300000|2022-07-18 09:25:00|1945|1942|1944.8|1941.8|1945.8|1942.8|1944.8|1941.8|74
1658136600000|2022-07-18 09:30:00|1944|1941|1943.9|1940.9|1944.8|1941.8|1943.8|1940.8|58
1658136900000|2022-07-18 09:35:00|1943.8|1940.8|1944.8|1941.8|1944.8|1941.8|1943.8|1940.8|11
1658137200000|2022-07-18 09:40:00|1943.8|1940.8|1943.9|1940.9|1944.8|1941.8|1943.8|1940.8|38
1658137500000|2022-07-18 09:45:00|1943.8|1940.8|1943.8|1940.8|1943.9|1940.9|1943.8|1940.8|29
1658137800000|2022-07-18 09:50:00|||||||||15
1658138100000|2022-07-18 09:55:00|||||||||127
1658138400000|2022-07-18 10:00:00|1942.2|1939.2|1941.9|1938.9|1942.2|1939.2|1941.9|1938.9|55
1658138700000|2022-07-18 10:05:00|1941.8|1938.8|1941.8|1938.8|1941.8|1938.8|1941.8|1938.8|13
1658139000000|2022-07-18 10:10:00|1941.9|1938.9|1943.8|1940.8|1943.8|1940.8|1941.9|1938.9|45
1658139300000|2022-07-18 10:15:00|1943|1940|1944.8|1941.8|1944.8|1941.8|1942.9|1939.9|85
1658139600000|2022-07-18 10:20:00|||||||||35
1658139900000|2022-07-18 10:25:00|||||||||17
1658140200000|2022-07-18 10:30:00|1945.8|1942.8|1944.9|1941.9|1945.8|1942.8|1944.8|1941.8|57
1658140500000|2022-07-18 10:35:00|1944.8|1941.8|1942.9|1939.9|1944.8|1941.8|1942|1939|69
1658140800000|2022-07-18 10:40:00|1942.8|1939.8|1941.9|1938.9|1943.8|1940.8|1941.9|1938.9|63
1658141100000|2022-07-18 10:45:00|1942|1939|1942.8|1939.8|1942.8|1939.8|1941.9|1938.9|13
1658141400000|2022-07-18 10:50:00|1941.9|1938.9|1943.8|1940.8|1943.8|1940.8|1941.9|1938.9|31
1658141700000|2022-07-18 10:55:00|1943.6|1940.6|1942.9|1939.9|1943.6|1940.6|1942.8|1939.8|50
1658142000000|2022-07-18 11:00:00|1942|1939|1942|1939|1944.8|1941.8|1942|1939|193
1658142300000|2022-07-18 11:05:00|1941.8|1938.8|1942.9|1939.9|1942.9|1939.9|1941.8|1938.8|11
1658142600000|2022-07-18 11:10:00|1943|1940|1943|1940|1944|1941|1942|1939|150
1658142900000|2022-07-18 11:15:00|1943.4|1940.4|1943.9|1940.9|1944|1941|1942.9|1939.9|83
1658143200000|2022-07-18 11:20:00|1943|1940|1943|1940|1943.9|1940.9|1943|1940|154
1658143500000|2022-07-18 11:25:00|1943.4|1940.4|1943|1940|1944|1941|1943|1940|63
1658143800000|2022-07-18 11:30:00|1943.4|1940.4|1943|1940|1944|1941|1943|1940|100
1658144100000|2022-07-18 11:35:00|1943.2|1940.2|1945.8|1942.8|1945.9|1942.9|1943.2|1940.2|149
1658144400000|2022-07-18 11:40:00|1945|1942|1944.9|1941.9|1945|1942|1944.9|1941.9|20
1658144700000|2022-07-18 11:45:00|1945.8|1942.8|1943.9|1940.9|1945.8|1942.8|1943|1940|95
1658145000000|2022-07-18 11:50:00|1944|1941|1947.9|1944.9|1949.3|1946.3|1943|1940|241
1658145300000|2022-07-18 11:55:00|1948|1945|1950.8|1947.8|1950.8|1947.8|1947|1944|418
1658145600000|2022-07-18 12:00:00|1950|1947|1952.7|1949.7|1952.8|1949.8|1949.8|1946.8|1009
1658145900000|2022-07-18 12:05:00|1952.8|1949.8|1953.8|1950.8|1953.8|1950.8|1950|1947|665
1658146200000|2022-07-18 12:10:00|1952.8|1949.8|1955.8|1952.8|1956.6|1953.6|1952.8|1949.8|918
1658146500000|2022-07-18 12:15:00|1955.1|1952.1|1955.8|1952.8|1955.8|1952.8|1953.8|1950.8|411
1658146800000|2022-07-18 12:20:00|1955.9|1952.9|1954.9|1951.9|1955.9|1952.9|1954.8|1951.8|301
1658147100000|2022-07-18 12:25:00|1954.8|1951.8|1952.1|1949.1|1955.8|1952.8|1951.8|1948.8|315
1658147400000|2022-07-18 12:30:00|1952.8|1949.8|1953.9|1950.9|1954.1|1951.1|1952.8|1949.8|119
1658147700000|2022-07-18 12:35:00|1953.1|1950.1|1949.9|1946.9|1953.1|1950.1|1948.8|1945.8|307
1658148000000|2022-07-18 12:40:00|1949.8|1946.8|1949.8|1946.8|1949.9|1946.9|1948.1|1945.1|159
1658148300000|2022-07-18 12:45:00|1949.9|1946.9|1952.6|1949.6|1953.6|1950.6|1949.8|1946.8|582
1658148600000|2022-07-18 12:50:00|1953.6|1950.6|1952.7|1949.7|1953.6|1950.6|1952.7|1949.7|182
1658148900000|2022-07-18 12:55:00|1953.6|1950.6|1952.6|1949.6|1953.6|1950.6|1952.6|1949.6|148
1658149200000|2022-07-18 13:00:00|1952.8|1949.8|1955.7|1952.7|1956.7|1953.7|1952.8|1949.8|791
1658149500000|2022-07-18 13:05:00|1954.8|1951.8|1953.7|1950.7|1955.6|1952.6|1953.6|1950.6|327
1658149800000|2022-07-18 13:10:00|1952.8|1949.8|1953.6|1950.6|1953.7|1950.7|1951.6|1948.6|233
1658150100000|2022-07-18 13:15:00|1954.6|1951.6|1954.6|1951.6|1955.5|1952.5|1954.6|1951.6|149
1658150400000|2022-07-18 13:20:00|1953.6|1950.6|1956.4|1953.4|1956.4|1953.4|1953.6|1950.6|215
1658150700000|2022-07-18 13:25:00|1956.5|1953.5|1957.4|1954.4|1957.4|1954.4|1956.4|1953.4|225
1658151000000|2022-07-18 13:30:00|1956.6|1953.6|1960.5|1957.5|1960.5|1957.5|1956.6|1953.6|1448
1658151300000|2022-07-18 13:35:00|1960.6|1957.6|1959.8|1956.8|1963.4|1960.4|1959.8|1956.8|959
1658151600000|2022-07-18 13:40:00|1959.6|1956.6|1961.4|1958.4|1961.5|1958.5|1958.6|1955.6|288
1658151900000|2022-07-18 13:45:00|1961.5|1958.5|1960.6|1957.6|1962.4|1959.4|1959.5|1956.5|379
1658152200000|2022-07-18 13:50:00|1960.5|1957.5|1960.6|1957.6|1961.5|1958.5|1958.6|1955.6|563
1658152500000|2022-07-18 13:55:00|1961.4|1958.4|1952.8|1949.8|1962.4|1959.4|1951.7|1948.7|430
1658152800000|2022-07-18 14:00:00|1953.2|1950.2|1952.8|1949.8|1956.6|1953.6|1951.8|1948.8|915
1658153100000|2022-07-18 14:05:00|1953.2|1950.2|1953.8|1950.8|1954.6|1951.6|1952.7|1949.7|213
1658153400000|2022-07-18 14:10:00|1953.7|1950.7|1953.6|1950.6|1953.7|1950.7|1949.6|1946.6|410
1658153700000|2022-07-18 14:15:00|1953.2|1950.2|1951.6|1948.6|1953.6|1950.6|1950.6|1947.6|673
1658154000000|2022-07-18 14:20:00|1948.6|1945.6|1952.6|1949.6|1953.6|1950.6|1948.6|1945.6|507
1658154300000|2022-07-18 14:25:00|1952.7|1949.7|1949.7|1946.7|1953.6|1950.6|1949.7|1946.7|258
1658154600000|2022-07-18 14:30:00|1950.1|1947.1|1949.6|1946.6|1951.8|1948.8|1949.6|1946.6|229
1658154900000|2022-07-18 14:35:00|1949.7|1946.7|1951.7|1948.7|1951.7|1948.7|1949.6|1946.6|166
1658155200000|2022-07-18 14:40:00|1951.6|1948.6|1953.6|1950.6|1953.8|1950.8|1949.6|1946.6|221
1658155500000|2022-07-18 14:45:00|1953.8|1950.8|1951.8|1948.8|1953.8|1950.8|1950.8|1947.8|204
1658155800000|2022-07-18 14:50:00|1952.2|1949.2|1952.8|1949.8|1952.8|1949.8|1951.8|1948.8|118
1658156100000|2022-07-18 14:55:00|1952.1|1949.1|1953.8|1950.8|1953.8|1950.8|1950.8|1947.8|368
1658156400000|2022-07-18 15:00:00|1953.7|1950.7|1951.8|1948.8|1953.7|1950.7|1950.8|1947.8|267
1658156700000|2022-07-18 15:05:00|1952.6|1949.6|1948.8|1945.8|1952.6|1949.6|1948.8|1945.8|193
1658157000000|2022-07-18 15:10:00|1947.8|1944.8|1947.8|1944.8|1947.8|1944.8|1946.8|1943.8|103
1658157300000|2022-07-18 15:15:00|1946.8|1943.8|1944.8|1941.8|1947.6|1944.6|1943.8|1940.8|750
1658157600000|2022-07-18 15:20:00|1944.5|1941.5|1945|1942|1946|1943|1944.1|1941.1|180
1658157900000|2022-07-18 15:25:00|1945.1|1942.1|1947.8|1944.8|1948|1945|1945.1|1942.1|245
1658158200000|2022-07-18 15:30:00|1947.1|1944.1|1945|1942|1947.8|1944.8|1944.8|1941.8|129
1658158500000|2022-07-18 15:35:00|1944.8|1941.8|1946|1943|1946|1943|1943.8|1940.8|87
1658158800000|2022-07-18 15:40:00|1945.8|1942.8|1944|1941|1946.6|1943.6|1943.8|1940.8|145
1658159100000|2022-07-18 15:45:00|1943.8|1940.8|1945.8|1942.8|1945.8|1942.8|1943.8|1940.8|169
1658159400000|2022-07-18 15:50:00|1946|1943|1946.8|1943.8|1948.8|1945.8|1945.8|1942.8|249
1658159700000|2022-07-18 15:55:00|1946.1|1943.1|1947.7|1944.7|1947.8|1944.8|1945.8|1942.8|109
1658160000000|2022-07-18 16:00:00|1947.8|1944.8|1948.8|1945.8|1948.8|1945.8|1947|1944|227
1658160300000|2022-07-18 16:05:00|1948.1|1945.1|1949.5|1946.5|1949.8|1946.8|1948.1|1945.1|168
1658160600000|2022-07-18 16:10:00|1949.8|1946.8|1949.1|1946.1|1951.8|1948.8|1949.1|1946.1|182
1658160900000|2022-07-18 16:15:00|1949.8|1946.8|1947.1|1944.1|1949.8|1946.8|1945.8|1942.8|382
1658161200000|2022-07-18 16:20:00|1946.8|1943.8|1947|1944|1948.8|1945.8|1946.8|1943.8|195
1658161500000|2022-07-18 16:25:00|1946.8|1943.8|1947|1944|1948.8|1945.8|1946.8|1943.8|145
1658161800000|2022-07-18 16:30:00|1948|1945|1947.8|1944.8|1948|1945|1947|1944|121
1658162100000|2022-07-18 16:35:00|1947.1|1944.1|1943.8|1940.8|1947.3|1944.3|1943.8|1940.8|503
1658162400000|2022-07-18 16:40:00|1944.6|1941.6|1944.8|1941.8|1945|1942|1943.1|1940.1|279
1658162700000|2022-07-18 16:45:00|1945|1942|1947.8|1944.8|1948.8|1945.8|1944.8|1941.8|246
1658163000000|2022-07-18 16:50:00|1947.1|1944.1|1945.6|1942.6|1947.8|1944.8|1944.7|1941.7|1699
1658163300000|2022-07-18 16:55:00|1946.6|1943.6|1940.2|1937.2|1946.6|1943.6|1939.7|1936.6|1061
1658215800000|2022-07-19 07:30:00|1936.4|1933.4|1938.2|1935.2|1941.4|1938.4|1935.7|1932.7|536
1658216100000|2022-07-19 07:35:00|1938|1935|1937.5|1934.5|1940|1937|1936.9|1933.9|281
1658216400000|2022-07-19 07:40:00|1937.4|1934.4|1940|1937|1941.9|1938.9|1937.4|1934.4|223
1658216700000|2022-07-19 07:45:00|1939.9|1936.9|1941.5|1938.5|1941.9|1938.9|1939|1936|66
1658217000000|2022-07-19 07:50:00|1941.2|1938.2|1940.2|1937.2|1943.2|1940.2|1940.2|1937.2|141
1658217300000|2022-07-19 07:55:00|1940|1937|1942|1939|1942.5|1939.5|1940|1937|56
1658217600000|2022-07-19 08:00:00|1942.2|1939.2|1941|1938|1942.9|1939.9|1941|1938|29
1658217900000|2022-07-19 08:05:00|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|1941|1938|4
1658218200000|2022-07-19 08:10:00|1941|1938|1938|1935|1941|1938|1937.5|1934.5|40
1658218500000|2022-07-19 08:15:00|1937.9|1934.9|1936.2|1933.2|1937.9|1934.9|1936|1933|79
1658218800000|2022-07-19 08:20:00|1936|1933|1936|1933|1936.9|1933.9|1935.2|1932.2|103
1658219100000|2022-07-19 08:25:00|1935.9|1932.9|1935.2|1932.2|1936.2|1933.2|1935.2|1932.2|72
1658219400000|2022-07-19 08:30:00|1935.4|1932.4|1932.4|1929.4|1935.4|1932.4|1932.2|1929.2|308
1658219700000|2022-07-19 08:35:00|1932.2|1929.2|1933.3|1930.3|1933.3|1930.3|1931.4|1928.4|203
1658220000000|2022-07-19 08:40:00|1933.4|1930.4|1934.3|1931.3|1936.3|1933.3|1933.4|1930.4|82
1658220300000|2022-07-19 08:45:00|1933.3|1930.3|1927.4|1924.4|1933.3|1930.3|1925|1922|459
1658220600000|2022-07-19 08:50:00|1926.7|1923.7|1925.5|1922.5|1927.4|1924.4|1922.5|1919.5|314
1658220900000|2022-07-19 08:55:00|1925.4|1922.4|1925|1922|1926.4|1923.4|1924|1921|111
1658221200000|2022-07-19 09:00:00|1925.4|1922.4|1923.4|1920.4|1927.4|1924.4|1922.7|1919.7|231
1658221500000|2022-07-19 09:05:00|1923|1920|1923.4|1920.4|1923.5|1920.5|1920.4|1917.4|201
1658221800000|2022-07-19 09:10:00|1923|1920|1923.4|1920.4|1924.4|1921.4|1923|1920|70
1658222100000|2022-07-19 09:15:00|1923.5|1920.5|1923.4|1920.4|1924.4|1921.4|1923.4|1920.4|56
1658222400000|2022-07-19 09:20:00|1922.4|1919.4|1925.4|1922.4|1925.4|1922.4|1922.4|1919.4|133
1658222700000|2022-07-19 09:25:00|1926.4|1923.4|1925.4|1922.4|1926.4|1923.4|1924.4|1921.4|79
1658223000000|2022-07-19 09:30:00|1925.3|1922.3|1924.4|1921.4|1925.4|1922.4|1924.4|1921.4|127
1658223300000|2022-07-19 09:35:00|1924|1921|1925.4|1922.4|1925.4|1922.4|1922.5|1919.5|125
1658223600000|2022-07-19 09:40:00|1925|1922|1926.4|1923.4|1926.4|1923.4|1925|1922|36
1658223900000|2022-07-19 09:45:00|||||||||5
1658224200000|2022-07-19 09:50:00|1927.4|1924.4|1926.4|1923.4|1927.4|1924.4|1926.4|1923.4|62
1658224500000|2022-07-19 09:55:00|1926.7|1923.7|1926.5|1923.5|1927.4|1924.4|1925.5|1922.5|49
1658224800000|2022-07-19 10:00:00|1926.4|1923.4|1928.5|1925.5|1929.2|1926.2|1926.4|1923.4|45
1658225100000|2022-07-19 10:05:00|1928.9|1925.9|1929.4|1926.4|1929.4|1926.4|1928.5|1925.5|40
1658225400000|2022-07-19 10:10:00|1929.5|1926.5|1930.5|1927.5|1930.5|1927.5|1929.5|1926.5|32
1658225700000|2022-07-19 10:15:00|1930.4|1927.4|1929.5|1926.5|1930.4|1927.4|1929.5|1926.5|29
1658226000000|2022-07-19 10:20:00|1929.4|1926.4|1928.5|1925.5|1929.5|1926.5|1928.4|1925.4|18
1658226300000|2022-07-19 10:25:00|1928.4|1925.4|1929|1926|1929.5|1926.5|1928.4|1925.4|29
1658226600000|2022-07-19 10:30:00|1929.4|1926.4|1930.4|1927.4|1930.4|1927.4|1927.5|1924.5|53
1658226900000|2022-07-19 10:35:00|1929.7|1926.7|1929.4|1926.4|1930.4|1927.4|1929.4|1926.4|69
1658227200000|2022-07-19 10:40:00|1928.7|1925.7|1925.5|1922.5|1928.7|1925.7|1925.5|1922.5|98
1658227500000|2022-07-19 10:45:00|1925.4|1922.4|1925.7|1922.7|1925.7|1922.7|1924.6|1921.6|97
1658227800000|2022-07-19 10:50:00|1924.7|1921.7|1924.7|1921.7|1926.7|1923.7|1924.7|1921.7|75
1658228100000|2022-07-19 10:55:00|1924.6|1921.6|1923.7|1920.7|1924.7|1921.7|1922.7|1919.7|63
1658228400000|2022-07-19 11:00:00|1924.4|1921.4|1926.1|1923.1|1926.6|1923.6|1924.4|1921.4|60
1658228700000|2022-07-19 11:05:00|1925.7|1922.7|1925.4|1922.4|1925.7|1922.7|1924.1|1921.1|36
1658229000000|2022-07-19 11:10:00|1924.6|1921.6|1922.4|1919.4|1924.6|1921.6|1922.4|1919.4|23
1658229300000|2022-07-19 11:15:00|1922.6|1919.6|1924.4|1921.4|1924.4|1921.4|1922.4|1919.4|107
1658229600000|2022-07-19 11:20:00|1924.6|1921.6|1925.6|1922.6|1926.1|1923.1|1924.4|1921.4|165
1658229900000|2022-07-19 11:25:00|1924.8|1921.8|1924.1|1921.1|1924.9|1921.9|1923.6|1920.6|41
1658230200000|2022-07-19 11:30:00|1923.9|1920.9|1921.4|1918.4|1924.4|1921.4|1921.4|1918.4|48
1658230500000|2022-07-19 11:35:00|1921.7|1918.7|1919.6|1916.6|1922.4|1919.4|1919.4|1916.4|213
1658230800000|2022-07-19 11:40:00|1919.4|1916.4|1917.7|1914.7|1920.4|1917.4|1915.6|1912.6|1873
1658231100000|2022-07-19 11:45:00|1917.3|1914.3|1915.8|1912.8|1917.7|1914.7|1915.7|1912.7|114
1658231400000|2022-07-19 11:50:00|1915.7|1912.7|1913.9|1910.9|1915.8|1912.8|1912.8|1909.8|210
1658231700000|2022-07-19 11:55:00|1914.3|1911.3|1917.7|1914.7|1917.7|1914.7|1913.9|1910.9|114
1658232000000|2022-07-19 12:00:00|1917.8|1914.8|1917.7|1914.7|1920.8|1917.8|1916.9|1913.9|387
1658232300000|2022-07-19 12:05:00|1917.3|1914.3|1920.7|1917.7|1921.7|1918.7|1916.7|1913.7|223
1658232600000|2022-07-19 12:10:00|1920.8|1917.8|1921.7|1918.7|1923.7|1920.7|1919.9|1916.9|737
1658232900000|2022-07-19 12:15:00|1921.8|1918.8|1919.9|1916.9|1922.7|1919.7|1918.8|1915.8|195
1658233200000|2022-07-19 12:20:00|1920.7|1917.7|1920.7|1917.7|1920.7|1917.7|1918.7|1915.7|245
1658233500000|2022-07-19 12:25:00|1919.9|1916.9|1916.7|1913.7|1919.9|1916.9|1916.7|1913.7|284
1658233800000|2022-07-19 12:30:00|1915.8|1912.8|1912.9|1909.9|1916.8|1913.8|1912.9|1909.9|231
1658234100000|2022-07-19 12:35:00|1913.7|1910.7|1909.7|1906.7|1914.8|1911.8|1909.7|1906.7|181
1658234400000|2022-07-19 12:40:00|1910.7|1907.7|1910.7|1907.7|1910.7|1907.7|1909.7|1906.7|255
1658234700000|2022-07-19 12:45:00|1910.8|1907.8|1910.9|1907.9|1911.8|1908.8|1910.8|1907.8|72
1658235000000|2022-07-19 12:50:00|1910.2|1907.2|1908.9|1905.9|1910.2|1907.2|1906.9|1903.9|555
1658235300000|2022-07-19 12:55:00|1907.9|1904.9|1911.9|1908.9|1911.9|1908.9|1907.9|1904.9|372
1658235600000|2022-07-19 13:00:00|1912.9|1909.9|1911.9|1908.9|1913.9|1910.9|1910.9|1907.9|506
1658235900000|2022-07-19 13:05:00|1911.1|1908.1|1910.9|1907.9|1911.9|1908.9|1910.2|1907.2|289
1658236200000|2022-07-19 13:10:00|1909.9|1906.9|1909.4|1906.4|1909.9|1906.9|1908.9|1905.9|252
1658236500000|2022-07-19 13:15:00|1909.1|1906.1|1908.9|1905.9|1909.9|1906.9|1907.9|1904.9|387
1658236800000|2022-07-19 13:20:00|1906.9|1903.9|1904.1|1901.1|1906.9|1903.9|1902.6|1899.6|1833
1658237100000|2022-07-19 13:25:00|1904.2|1901.2|1910.3|1907.3|1910.9|1907.9|1904.1|1901.1|376
1658237400000|2022-07-19 13:30:00|1909.9|1906.9|1913.9|1910.9|1913.9|1910.9|1908.9|1905.9|484
1658237700000|2022-07-19 13:35:00|1913.2|1910.2|1910.2|1907.2|1913.9|1910.9|1909.2|1906.2|442
1658238000000|2022-07-19 13:40:00|1909.2|1906.2|1911.9|1908.9|1914.7|1911.7|1907.9|1904.9|614
1658238300000|2022-07-19 13:45:00|1911.8|1908.8|1910.2|1907.2|1912.1|1909.1|1909.2|1906.2|340
1658238600000|2022-07-19 13:50:00|1910.9|1907.9|1910.2|1907.2|1913.2|1910.2|1909.2|1906.2|329
1658238900000|2022-07-19 13:55:00|1909.2|1906.2|1908.1|1905.1|1910.2|1907.2|1906.2|1903.2|351
1658239200000|2022-07-19 14:00:00|1908.2|1905.2|1908.2|1905.2|1909.2|1906.2|1906.2|1903.2|354
1658239500000|2022-07-19 14:05:00|1907.2|1904.2|1907.2|1904.2|1908.2|1905.2|1907.1|1904.1|540
1658239800000|2022-07-19 14:10:00|1908.1|1905.1|1907.3|1904.3|1911.2|1908.2|1907.3|1904.3|543
1658240100000|2022-07-19 14:15:00|1906.6|1903.6|1907.4|1904.4|1908.2|1905.2|1905.4|1902.4|465
1658240400000|2022-07-19 14:20:00|1908.2|1905.2|1906.4|1903.4|1909.2|1906.2|1906.4|1903.4|378
1658240700000|2022-07-19 14:25:00|1905.4|1902.4|1906.2|1903.2|1908.3|1905.3|1905.4|1902.4|427
1658241000000|2022-07-19 14:30:00|1905.4|1902.4|1906.4|1903.4|1906.4|1903.4|1905.2|1902.2|148
1658241300000|2022-07-19 14:35:00|1905.4|1902.4|1902.4|1899.4|1906.2|1903.2|1901.4|1898.4|465
1658241600000|2022-07-19 14:40:00|1902.8|1899.8|1903.4|1900.4|1904.4|1901.4|1902.4|1899.4|180
1658241900000|2022-07-19 14:45:00|1904.2|1901.2|1901.4|1898.4|1904.2|1901.2|1901.4|1898.4|201
1658242200000|2022-07-19 14:50:00|1902.4|1899.4|1901.4|1898.4|1904.4|1901.4|1901.4|1898.4|137
1658242500000|2022-07-19 14:55:00|1899.6|1896.6|1900.2|1897.2|1900.2|1897.2|1896.3|1893.3|969
1658242800000|2022-07-19 15:00:00|1900.3|1897.3|1898.4|1895.4|1900.4|1897.4|1898.3|1895.3|175
1658243100000|2022-07-19 15:05:00|1899.3|1896.3|1902.4|1899.4|1902.4|1899.4|1898.4|1895.4|239
1658243400000|2022-07-19 15:10:00|1902.3|1899.3|1907.1|1904.1|1908.2|1905.2|1901.4|1898.4|616
1658243700000|2022-07-19 15:15:00|1906.7|1903.7|1910.2|1907.2|1912.2|1909.2|1906.2|1903.2|545
1658244000000|2022-07-19 15:20:00|1911.2|1908.2|1909.4|1906.4|1911.2|1908.2|1907.4|1904.4|319
1658244300000|2022-07-19 15:25:00|1908.4|1905.4|1914.2|1911.2|1916.2|1913.2|1908.4|1905.4|992
1658244600000|2022-07-19 15:30:00|1913.2|1910.2|1903.1|1900.1|1920|1917|1902.2|1899.2|1477
1658244900000|2022-07-19 15:35:00|1902.2|1899.2|1907.2|1904.2|1908.1|1905.1|1902.2|1899.2|349
1658245200000|2022-07-19 15:40:00|1905.4|1902.4|1905.4|1902.4|1906.4|1903.4|1900.3|1897.3|648
1658245500000|2022-07-19 15:45:00|1904.4|1901.4|1902.3|1899.3|1905.2|1902.2|1901.4|1898.4|251
1658245800000|2022-07-19 15:50:00|1901.4|1898.4|1901.4|1898.4|1903.3|1900.3|1900.4|1897.4|257
1658246100000|2022-07-19 15:55:00|1901.2|1898.2|1902.3|1899.3|1902.3|1899.3|1899.4|1896.4|380
1658246400000|2022-07-19 16:00:00|1901.6|1898.6|1898.4|1895.4|1901.6|1898.6|1898.4|1895.4|312
1658246700000|2022-07-19 16:05:00|1897.4|1894.4|1895.4|1892.4|1898.3|1895.3|1891.4|1888.4|514
1658247000000|2022-07-19 16:10:00|1896.2|1893.2|1893.3|1890.3|1897.2|1894.2|1892.4|1889.4|387
1658247300000|2022-07-19 16:15:00|1893.4|1890.4|1893.3|1890.3|1893.5|1890.5|1892.5|1889.5|282
1658247600000|2022-07-19 16:20:00|1893.5|1890.5|1891.5|1888.5|1893.5|1890.5|1891.5|1888.5|293
1658247900000|2022-07-19 16:25:00|1890.5|1887.5|1896.2|1893.2|1897.3|1894.3|1890.3|1887.3|477
1658248200000|2022-07-19 16:30:00|1895.8|1892.8|1893.5|1890.5|1896.2|1893.2|1893.5|1890.5|677
1658248500000|2022-07-19 16:35:00|1893.6|1890.6|1897.1|1894.1|1899.3|1896.3|1893.5|1890.5|944
1658248800000|2022-07-19 16:40:00|1897.5|1894.5|1896.6|1893.6|1898.5|1895.5|1896.6|1893.6|199
1658249100000|2022-07-19 16:45:00|1894.5|1891.5|1889.5|1886.5|1894.5|1891.5|1889.1|1886.1|497
1658249400000|2022-07-19 16:50:00|1888.1|1885.1|1892.7|1889.7|1892.8|1889.8|1886.7|1883.7|2166
1658249700000|2022-07-19 16:55:00|1892.8|1889.8|1895.7|1892.7|1896.6|1893.6|1891.5|1888.5|871
1658302200000|2022-07-20 07:30:00|1890.7|1887.7|1891.7|1888.7|1891.8|1888.8|1888.8|1885.8|357
1658302500000|2022-07-20 07:35:00|1891.8|1888.8|1891.8|1888.8|1893.7|1890.7|1890.8|1887.8|110
1658302800000|2022-07-20 07:40:00|1891.7|1888.7|1895.7|1892.7|1895.7|1892.7|1891.7|1888.7|58
1658303100000|2022-07-20 07:45:00|1895|1892|1895.6|1892.6|1895.7|1892.7|1893.2|1890.2|99
1658303400000|2022-07-20 07:50:00|1895.7|1892.7|1898.7|1895.7|1899.6|1896.6|1895.7|1892.7|108
1658303700000|2022-07-20 07:55:00|1898.8|1895.8|1897.7|1894.7|1899.6|1896.6|1897.6|1894.6|55
1658304000000|2022-07-20 08:00:00|1897.6|1894.6|1897.6|1894.6|1897.7|1894.7|1896.8|1893.8|32
1658304300000|2022-07-20 08:05:00|1897.7|1894.7|1896.7|1893.7|1898.6|1895.6|1896.7|1893.7|166
1658304600000|2022-07-20 08:10:00|1896.8|1893.8|1895.6|1892.6|1896.8|1893.8|1894.7|1891.7|63
1658304900000|2022-07-20 08:15:00|1895.8|1892.8|1897.8|1894.8|1897.8|1894.8|1895.8|1892.8|27
1658305200000|2022-07-20 08:20:00|1897.3|1894.3|1894.8|1891.8|1897.3|1894.3|1894.8|1891.8|47
1658305500000|2022-07-20 08:25:00|1895.6|1892.6|1893.7|1890.7|1895.6|1892.6|1893.7|1890.7|44
1658305800000|2022-07-20 08:30:00|1893|1890|1892.6|1889.6|1893|1890|1891.7|1888.7|70
1658306100000|2022-07-20 08:35:00|1891.8|1888.8|1895.8|1892.8|1895.8|1892.8|1891.7|1888.7|103
1658306400000|2022-07-20 08:40:00|1895.1|1892.1|1896.3|1893.3|1898.3|1895.3|1895.1|1892.1|77
1658306700000|2022-07-20 08:45:00|1896.7|1893.7|1896.8|1893.8|1896.8|1893.8|1895.8|1892.8|11
1658307000000|2022-07-20 08:50:00|1896.7|1893.7|1896.8|1893.8|1896.8|1893.8|1895.8|1892.8|17
1658307300000|2022-07-20 08:55:00|1896.7|1893.7|1895.8|1892.8|1896.7|1893.7|1895.2|1892.2|17
1658307600000|2022-07-20 09:00:00|1895.7|1892.7|1896.8|1893.8|1897.8|1894.8|1895.7|1892.7|65
1658307900000|2022-07-20 09:05:00|1896.7|1893.7|1895.8|1892.8|1896.7|1893.7|1895.8|1892.8|9
1658308200000|2022-07-20 09:10:00|1895.7|1892.7|1892|1889|1896.5|1893.5|1891.8|1888.8|1302
1658308500000|2022-07-20 09:15:00|1891.8|1888.8|1892.1|1889.1|1892.1|1889.1|1891.8|1888.8|60
1658308800000|2022-07-20 09:20:00|||||||||2
1658309100000|2022-07-20 09:25:00|1891.1|1888.1|1890.1|1887.1|1891.1|1888.1|1889.8|1886.8|272
1658309400000|2022-07-20 09:30:00|1890|1887|1890.1|1887.1|1890.8|1887.8|1890|1887|50
1658309700000|2022-07-20 09:35:00|1890.5|1887.5|1890.1|1887.1|1890.8|1887.8|1890|1887|27
1658310000000|2022-07-20 09:40:00|1890.8|1887.8|1890|1887|1890.8|1887.8|1890|1887|21
1658310300000|2022-07-20 09:45:00|1890.1|1887.1|1890.1|1887.1|1890.1|1887.1|1890.1|1887.1|16
1658310600000|2022-07-20 09:50:00|1890|1887|1890|1887|1890.1|1887.1|1890|1887|18
1658310900000|2022-07-20 09:55:00|||||||||15
1658311200000|2022-07-20 10:00:00|1889.1|1886.1|1887|1884|1889.1|1886.1|1885.1|1882.1|210
1658311500000|2022-07-20 10:05:00|1888|1885|1889.9|1886.9|1890.5|1887.5|1888|1885|134
1658311800000|2022-07-20 10:10:00|1889.5|1886.5|1889|1886|1889.9|1886.9|1889|1886|30
1658312100000|2022-07-20 10:15:00|1888.9|1885.9|1889|1886|1889|1886|1888.9|1885.9|11
1658312400000|2022-07-20 10:20:00|1888.1|1885.1|1888|1885|1888.1|1885.1|1888|1885|22
1658312700000|2022-07-20 10:25:00|1887.9|1884.9|1888|1885|1888|1885|1887|1884|36
1658313000000|2022-07-20 10:30:00|1887.9|1884.9|1887.1|1884.1|1888|1885|1887.1|1884.1|45
1658313300000|2022-07-20 10:35:00|1888.1|1885.1|1889.1|1886.1|1889.1|1886.1|1888.1|1885.1|89
1658313600000|2022-07-20 10:40:00|1890|1887|1890.1|1887.1|1890.1|1887.1|1890|1887|24
1658313900000|2022-07-20 10:45:00|1890|1887|1889.1|1886.1|1890|1887|1889.1|1886.1|44
1658314200000|2022-07-20 10:50:00|1889|1886|1889.1|1886.1|1889.1|1886.1|1889|1886|18
1658314500000|2022-07-20 10:55:00|1889.9|1886.9|1889.1|1886.1|1890.1|1887.1|1889.1|1886.1|69
1658314800000|2022-07-20 11:00:00|1888.1|1885.1|1888|1885|1888.1|1885.1|1888|1885|91
1658315100000|2022-07-20 11:05:00|1887.2|1884.2|1884|1881|1887.2|1884.2|1883.1|1880.1|571
1658315400000|2022-07-20 11:10:00|1883.1|1880.1|1886.9|1883.9|1886.9|1883.9|1883.1|1880.1|57
1658315700000|2022-07-20 11:15:00|1887.6|1884.6|1886.9|1883.9|1887.9|1884.9|1886|1883|99
1658316000000|2022-07-20 11:20:00|1887|1884|1886.5|1883.5|1887|1884|1886|1883|263
1658316300000|2022-07-20 11:25:00|1886.1|1883.1|1887|1884|1887.9|1884.9|1886.1|1883.1|146
1658316600000|2022-07-20 11:30:00|1886.9|1883.9|1883.9|1880.9|1886.9|1883.9|1883.9|1880.9|167
1658316900000|2022-07-20 11:35:00|1883.1|1880.1|1883.1|1880.1|1883.5|1880.5|1883|1880|64
1658317200000|2022-07-20 11:40:00|1883|1880|1883|1880|1883.1|1880.1|1883|1880|8
1658317500000|2022-07-20 11:45:00|1882.1|1879.1|1882.1|1879.1|1883|1880|1882.1|1879.1|108
1658317800000|2022-07-20 11:50:00|1882.9|1879.9|1884.9|1881.9|1884.9|1881.9|1882.9|1879.9|45
1658318100000|2022-07-20 11:55:00|1884.5|1881.5|1882.1|1879.1|1884.5|1881.5|1882.1|1879.1|126
1658318400000|2022-07-20 12:00:00|1881.1|1878.1|1881.1|1878.1|1884.1|1881.1|1879.3|1876.3|1297
1658318700000|2022-07-20 12:05:00|1882.1|1879.1|1888.1|1885.1|1889|1886|1882.1|1879.1|601
1658319000000|2022-07-20 12:10:00|1888|1885|1881.9|1878.9|1888|1885|1881.9|1878.9|503
1658319300000|2022-07-20 12:15:00|1881.1|1878.1|1879|1876|1881.1|1878.1|1878|1875|109
1658319600000|2022-07-20 12:20:00|1879.1|1876.1|1882.1|1879.1|1882.1|1879.1|1878.3|1875.3|440
1658319900000|2022-07-20 12:25:00|1881.1|1878.1|1885|1882|1885.5|1882.5|1881.1|1878.1|216
1658320200000|2022-07-20 12:30:00|1884.6|1881.6|1885|1882|1885.9|1882.9|1884|1881|163
1658320500000|2022-07-20 12:35:00|1885.1|1882.1|1886|1883|1886.1|1883.1|1885|1882|132
1658320800000|2022-07-20 12:40:00|1885.1|1882.1|1888.1|1885.1|1888.1|1885.1|1884.1|1881.1|83
1658321100000|2022-07-20 12:45:00|1888|1885|1886.1|1883.1|1888|1885|1885.1|1882.1|323
1658321400000|2022-07-20 12:50:00|1886.5|1883.5|1886.9|1883.9|1889.9|1886.9|1886.5|1883.5|144
1658321700000|2022-07-20 12:55:00|1887|1884|1887|1884|1887.1|1884.1|1885.9|1882.9|289
1658322000000|2022-07-20 13:00:00|1886.9|1883.9|1887.9|1884.9|1887.9|1884.9|1885.1|1882.1|229
1658322300000|2022-07-20 13:05:00|1887.1|1884.1|1887.9|1884.9|1891.7|1888.7|1887|1884|680
1658322600000|2022-07-20 13:10:00|1888.2|1885.2|1888.7|1885.7|1889.6|1886.6|1887.9|1884.9|148
1658322900000|2022-07-20 13:15:00|1888|1885|1886.6|1883.6|1888.6|1885.6|1885.9|1882.9|198
1658323200000|2022-07-20 13:20:00|1886.8|1883.8|1889.8|1886.8|1891.6|1888.6|1886.8|1883.8|96
1658323500000|2022-07-20 13:25:00|1889.6|1886.6|1889.6|1886.6|1889.8|1886.8|1889.6|1886.6|26
1658323800000|2022-07-20 13:30:00|1889.4|1886.4|1890.6|1887.6|1890.6|1887.6|1887.6|1884.6|209
1658324100000|2022-07-20 13:35:00|1889.9|1886.9|1888.8|1885.8|1890.6|1887.6|1888.6|1885.6|288
1658324400000|2022-07-20 13:40:00|1888.6|1885.6|1885.9|1882.9|1888.6|1885.6|1885.8|1882.8|211
1658324700000|2022-07-20 13:45:00|1885.6|1882.6|1884.8|1881.8|1885.6|1882.6|1883.9|1880.9|162
1658325000000|2022-07-20 13:50:00|1884.3|1881.3|1884.9|1881.9|1885.6|1882.6|1883.9|1880.9|401
1658325300000|2022-07-20 13:55:00|1885.3|1882.3|1885.9|1882.9|1886.9|1883.9|1883.9|1880.9|304
1658325600000|2022-07-20 14:00:00|1885.8|1882.8|1882.9|1879.9|1885.9|1882.9|1882.9|1879.9|246
1658325900000|2022-07-20 14:05:00|1881.9|1878.9|1882.9|1879.9|1882.9|1879.9|1880.1|1877.1|616
1658326200000|2022-07-20 14:10:00|1882.8|1879.8|1880.9|1877.9|1882.8|1879.8|1880.9|1877.9|183
1658326500000|2022-07-20 14:15:00|1881.6|1878.6|1881.9|1878.9|1883.6|1880.6|1881.3|1878.3|158
1658326800000|2022-07-20 14:20:00|1881.1|1878.1|1877.9|1874.9|1881.1|1878.1|1876.9|1873.9|456
1658327100000|2022-07-20 14:25:00|1877.1|1874.1|1876.9|1873.9|1877.9|1874.9|1874.9|1871.9|415
1658327400000|2022-07-20 14:30:00|1876.8|1873.8|1880.6|1877.6|1880.6|1877.6|1875.9|1872.9|810
1658327700000|2022-07-20 14:35:00|1879.8|1876.8|1879.6|1876.6|1880.8|1877.8|1876.9|1873.9|375
1658328000000|2022-07-20 14:40:00|1878.9|1875.9|1881.6|1878.6|1882.6|1879.6|1878.6|1875.6|370
1658328300000|2022-07-20 14:45:00|1881.9|1878.9|1879.6|1876.6|1883.6|1880.6|1879.6|1876.6|152
1658328600000|2022-07-20 14:50:00|1878.9|1875.9|1884.6|1881.6|1884.6|1881.6|1878.6|1875.6|313
1658328900000|2022-07-20 14:55:00|1883.8|1880.8|1882.6|1879.6|1884.6|1881.6|1881.6|1878.6|479
1658329200000|2022-07-20 15:00:00|1882.8|1879.8|1877.9|1874.9|1882.9|1879.9|1876.9|1873.9|461
1658329500000|2022-07-20 15:05:00|1876.9|1873.9|1875.9|1872.9|1877.8|1874.8|1874.9|1871.9|371
1658329800000|2022-07-20 15:10:00|1876.8|1873.8|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|236
1658330100000|2022-07-20 15:15:00|1876.4|1873.4|1877.9|1874.9|1877.9|1874.9|1875.9|1872.9|263
1658330400000|2022-07-20 15:20:00|1877.6|1874.6|1877.9|1874.9|1877.9|1874.9|1876.9|1873.9|95
1658330700000|2022-07-20 15:25:00|1877.8|1874.8|1878.8|1875.8|1879.6|1876.6|1877.8|1874.8|387
1658331000000|2022-07-20 15:30:00|1877.9|1874.9|1876.9|1873.9|1877.9|1874.9|1873.9|1870.9|843
1658331300000|2022-07-20 15:35:00|1876.6|1873.6|1875.9|1872.9|1876.8|1873.8|1874.9|1871.9|100
1658331600000|2022-07-20 15:40:00|1876.6|1873.6|1875.6|1872.6|1876.9|1873.9|1872.8|1869.8|405
1658331900000|2022-07-20 15:45:00|1874.9|1871.9|1874.9|1871.9|1874.9|1871.9|1873.6|1870.6|265
1658332200000|2022-07-20 15:50:00|1873.9|1870.9|1877.6|1874.6|1877.9|1874.9|1873.9|1870.9|166
1658332500000|2022-07-20 15:55:00|1876.9|1873.9|1880.6|1877.6|1880.6|1877.6|1876.9|1873.9|143
1658332800000|2022-07-20 16:00:00|1879.8|1876.8|1879.6|1876.6|1881.1|1878.1|1879.6|1876.6|205
1658333100000|2022-07-20 16:05:00|1878.9|1875.9|1876.8|1873.8|1878.9|1875.9|1876.2|1873.2|291
1658333400000|2022-07-20 16:10:00|1877.6|1874.6|1878.6|1875.6|1878.8|1875.8|1877.6|1874.6|144
1658333700000|2022-07-20 16:15:00|1877.9|1874.9|1877.8|1874.8|1877.9|1874.9|1877.6|1874.6|43
1658334000000|2022-07-20 16:20:00|1877.6|1874.6|1877.9|1874.9|1878.9|1875.9|1877.6|1874.6|1200
1658334300000|2022-07-20 16:25:00|1878.3|1875.3|1879.6|1876.6|1879.6|1876.6|1877.9|1874.9|107
1658334600000|2022-07-20 16:30:00|1879.4|1876.4|1881.8|1878.8|1881.8|1878.8|1878.6|1875.6|150
1658334900000|2022-07-20 16:35:00|1881.6|1878.6|1880.6|1877.6|1881.6|1878.6|1878.8|1875.8|210
1658335200000|2022-07-20 16:40:00|1880.9|1877.9|1879.6|1876.6|1881.6|1878.6|1879.6|1876.6|128
1658335500000|2022-07-20 16:45:00|1878.9|1875.9|1879.7|1876.7|1879.7|1876.7|1878.9|1875.9|173
1658335800000|2022-07-20 16:50:00|1879.9|1876.9|1874.7|1871.7|1880.8|1877.8|1870.9|1867.9|1619
1658336100000|2022-07-20 16:55:00|1874.8|1871.8|1874.7|1871.7|1874.8|1871.8|1873.7|1870.7|584
1658388600000|2022-07-21 07:30:00|1875.5|1872.5|1879|1876|1879.8|1876.8|1874.8|1871.8|290
1658388900000|2022-07-21 07:35:00|1878.9|1875.9|1874.8|1871.8|1878.9|1875.9|1874|1871|119
1658389200000|2022-07-21 07:40:00|1875|1872|1874|1871|1875|1872|1873.9|1870.9|139
1658389500000|2022-07-21 07:45:00|1873|1870|1872.9|1869.9|1873|1870|1871|1868|172
1658389800000|2022-07-21 07:50:00|1873|1870|1868|1865|1873|1870|1867.7|1864.7|161
1658390100000|2022-07-21 07:55:00|1869|1866|1866.8|1863.8|1869|1866|1866|1863|238
1658390400000|2022-07-21 08:00:00|1866.9|1863.9|1866|1863|1867|1864|1866|1863|39
1658390700000|2022-07-21 08:05:00|1865|1862|1864.9|1861.9|1865|1862|1863.8|1860.8|386
1658391000000|2022-07-21 08:10:00|1865.9|1862.9|1867.9|1864.9|1867.9|1864.9|1865.9|1862.9|72
1658391300000|2022-07-21 08:15:00|1866.9|1863.9|1866|1863|1866.9|1863.9|1866|1863|13
1658391600000|2022-07-21 08:20:00|1865.3|1862.3|1866|1863|1867|1864|1865|1862|96
1658391900000|2022-07-21 08:25:00|1865|1862|1866|1863|1867|1864|1865|1862|231
1658392200000|2022-07-21 08:30:00|1865.3|1862.3|1866.2|1863.2|1866.3|1863.3|1865|1862|206
1658392500000|2022-07-21 08:35:00|1865.3|1862.3|1864.3|1861.3|1866.2|1863.2|1864.3|1861.3|206
1658392800000|2022-07-21 08:40:00|1865|1862|1864.3|1861.3|1865.3|1862.3|1864.3|1861.3|81
1658393100000|2022-07-21 08:45:00|1863.6|1860.6|1865.2|1862.2|1865.3|1862.3|1863.2|1860.2|280
1658393400000|2022-07-21 08:50:00|1865.3|1862.3|1863.3|1860.3|1865.3|1862.3|1863.3|1860.3|86
1658393700000|2022-07-21 08:55:00|1862.4|1859.4|1863.3|1860.3|1865.3|1862.3|1862.4|1859.4|171
1658394000000|2022-07-21 09:00:00|1863.2|1860.2|1864.2|1861.2|1866.2|1863.2|1863|1860|151
1658394300000|2022-07-21 09:05:00|1864.3|1861.3|1860.3|1857.3|1864.3|1861.3|1859.3|1856.3|200
1658394600000|2022-07-21 09:10:00|1859.8|1856.8|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|53
1658394900000|2022-07-21 09:15:00|1860.4|1857.4|1862.2|1859.2|1862.2|1859.2|1860.3|1857.3|338
1658395200000|2022-07-21 09:20:00|1861.7|1858.7|1860.3|1857.3|1861.7|1858.7|1860.3|1857.3|28
1658395500000|2022-07-21 09:25:00|1859.7|1856.7|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|26
1658395800000|2022-07-21 09:30:00|1860.2|1857.2|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|157
1658396100000|2022-07-21 09:35:00|1859.8|1856.8|1860.3|1857.3|1861.2|1858.2|1859.3|1856.3|86
1658396400000|2022-07-21 09:40:00|||||||||10
1658396700000|2022-07-21 09:45:00|1861.3|1858.3|1860.3|1857.3|1861.3|1858.3|1860.3|1857.3|38
1658397000000|2022-07-21 09:50:00|1859.3|1856.3|1859.3|1856.3|1859.3|1856.3|1859.3|1856.3|26
1658397300000|2022-07-21 09:55:00|1860.2|1857.2|1861.3|1858.3|1861.3|1858.3|1859.3|1856.3|142
1658397600000|2022-07-21 10:00:00|1861.2|1858.2|1859.3|1856.3|1862.1|1859.1|1859.3|1856.3|95
1658397900000|2022-07-21 10:05:00|1860.3|1857.3|1860.2|1857.2|1860.3|1857.3|1860.2|1857.2|11
1658398200000|2022-07-21 10:10:00|1860.3|1857.3|1861.2|1858.2|1861.2|1858.2|1859.7|1856.7|4
1658398500000|2022-07-21 10:15:00|1860.3|1857.3|1861.2|1858.2|1861.3|1858.3|1860.2|1857.2|50
1658398800000|2022-07-21 10:20:00|1860.3|1857.3|1860.8|1857.8|1861.3|1858.3|1860.2|1857.2|32
1658399100000|2022-07-21 10:25:00|1860.5|1857.5|1861.3|1858.3|1861.3|1858.3|1860.3|1857.3|25
1658399400000|2022-07-21 10:30:00|1861.2|1858.2|1860.2|1857.2|1861.2|1858.2|1859.3|1856.3|101
1658399700000|2022-07-21 10:35:00|1860.3|1857.3|1862.2|1859.2|1862.3|1859.3|1860.3|1857.3|125
1658400000000|2022-07-21 10:40:00|1862.1|1859.1|1862.1|1859.1|1862.2|1859.2|1862.1|1859.1|15
1658400300000|2022-07-21 10:45:00|1861.7|1858.7|1864.2|1861.2|1864.2|1861.2|1861.7|1858.7|61
1658400600000|2022-07-21 10:50:00|1864.3|1861.3|1866.2|1863.2|1866.3|1863.3|1863.3|1860.3|149
1658400900000|2022-07-21 10:55:00|1865.7|1862.7|1865.3|1862.3|1866.2|1863.2|1865.2|1862.2|84
1658401200000|2022-07-21 11:00:00|1865.2|1862.2|1865.3|1862.3|1865.3|1862.3|1863.3|1860.3|64
1658401500000|2022-07-21 11:05:00|1864.6|1861.6|1865.8|1862.8|1866.3|1863.3|1864.3|1861.3|64
1658401800000|2022-07-21 11:10:00|1866.2|1863.2|1867.3|1864.3|1867.3|1864.3|1865.3|1862.3|59
1658402100000|2022-07-21 11:15:00|1866.6|1863.6|1865.3|1862.3|1867.3|1864.3|1865.3|1862.3|68
1658402400000|2022-07-21 11:20:00|1866.3|1863.3|1867.3|1864.3|1867.3|1864.3|1865.8|1862.8|48
1658402700000|2022-07-21 11:25:00|1866.8|1863.8|1865.3|1862.3|1867.3|1864.3|1865.3|1862.3|24
1658403000000|2022-07-21 11:30:00|1864.3|1861.3|1864.3|1861.3|1864.3|1861.3|1864.2|1861.2|34
1658403300000|2022-07-21 11:35:00|1864.2|1861.2|1864.2|1861.2|1864.3|1861.3|1863.3|1860.3|105
1658403600000|2022-07-21 11:40:00|1864.1|1861.1|1865.2|1862.2|1865.3|1862.3|1863.3|1860.3|61
1658403900000|2022-07-21 11:45:00|1865.1|1862.1|1863.2|1860.2|1865.1|1862.1|1863.2|1860.2|156
1658404200000|2022-07-21 11:50:00|1862.3|1859.3|1862.2|1859.2|1862.3|1859.3|1861.2|1858.2|213
1658404500000|2022-07-21 11:55:00|1862.3|1859.3|1859.3|1856.3|1863.3|1860.3|1859.3|1856.3|92
1658404800000|2022-07-21 12:00:00|1860.2|1857.2|1862.3|1859.3|1863.1|1860.1|1859.3|1856.3|161
1658405100000|2022-07-21 12:05:00|1861.3|1858.3|1862.3|1859.3|1862.3|1859.3|1860.3|1857.3|735
1658405400000|2022-07-21 12:10:00|1861.6|1858.6|1862.1|1859.1|1864.1|1861.1|1861.2|1858.2|331
1658405700000|2022-07-21 12:15:00|1861.3|1858.3|1864.1|1861.1|1864.2|1861.2|1861.1|1858.1|200
1658406000000|2022-07-21 12:20:00|1863.3|1860.3|1864.1|1861.1|1864.1|1861.1|1862.3|1859.3|277
1658406300000|2022-07-21 12:25:00|1864.2|1861.2|1863.3|1860.3|1864.2|1861.2|1860.1|1857.1|432
1658406600000|2022-07-21 12:30:00|1863.2|1860.2|1865.3|1862.3|1865.3|1862.3|1861.3|1858.3|235
1658406900000|2022-07-21 12:35:00|1866.1|1863.1|1864.3|1861.3|1867.3|1864.3|1864.3|1861.3|261
1658407200000|2022-07-21 12:40:00|1864.2|1861.2|1863.3|1860.3|1865.5|1862.5|1863.3|1860.3|115
1658407500000|2022-07-21 12:45:00|1864.3|1861.3|1863.3|1860.3|1864.3|1861.3|1863.3|1860.3|73
1658407800000|2022-07-21 12:50:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|176
1658408100000|2022-07-21 12:55:00|1861.3|1858.3|1860.3|1857.3|1861.3|1858.3|1859.3|1856.3|267
1658408400000|2022-07-21 13:00:00|1861.3|1858.3|1860.3|1857.3|1861.3|1858.3|1859.3|1856.3|356
1658408700000|2022-07-21 13:05:00|1860.4|1857.4|1860.2|1857.2|1860.4|1857.4|1858.4|1855.4|816
1658409000000|2022-07-21 13:10:00|1859.9|1856.9|1860.4|1857.4|1860.4|1857.4|1858.4|1855.4|185
1658409300000|2022-07-21 13:15:00|1860.2|1857.2|1857.4|1854.4|1860.4|1857.4|1857.4|1854.4|169
1658409600000|2022-07-21 13:20:00|1858.4|1855.4|1857.4|1854.4|1859.4|1856.4|1857.4|1854.4|332
1658409900000|2022-07-21 13:25:00|1857.2|1854.2|1858.2|1855.2|1858.2|1855.2|1857.1|1854.1|467
1658410200000|2022-07-21 13:30:00|1859|1856|1859.7|1856.7|1861.1|1858.1|1858.2|1855.2|389
1658410500000|2022-07-21 13:35:00|1859.4|1856.4|1859.4|1856.4|1860.4|1857.4|1858.4|1855.4|173
1658410800000|2022-07-21 13:40:00|1859.2|1856.2|1860.4|1857.4|1860.4|1857.4|1858.7|1855.7|221
1658411100000|2022-07-21 13:45:00|1860.2|1857.2|1860.1|1857.1|1860.4|1857.4|1858.4|1855.4|180
1658411400000|2022-07-21 13:50:00|1859.4|1856.4|1862.4|1859.4|1862.4|1859.4|1859.4|1856.4|1064
1658411700000|2022-07-21 13:55:00|1862.5|1859.5|1859.4|1856.4|1863.2|1860.2|1859.2|1856.2|579
1658412000000|2022-07-21 14:00:00|1860.1|1857.1|1853.5|1850.5|1860.1|1857.1|1853.4|1850.4|741
1658412300000|2022-07-21 14:05:00|1853.4|1850.4|1853.4|1850.4|1854.4|1851.4|1852.4|1849.4|476
1658412600000|2022-07-21 14:10:00|1853.5|1850.5|1854.4|1851.4|1854.4|1851.4|1853.4|1850.4|280
1658412900000|2022-07-21 14:15:00|1854.2|1851.2|1842.4|1839.4|1856.4|1853.4|1841.6|1838.6|786
1658413200000|2022-07-21 14:20:00|1842|1839|1840.5|1837.5|1842.4|1839.4|1839.4|1836.4|1806
1658413500000|2022-07-21 14:25:00|1840.4|1837.4|1840.4|1837.4|1841.4|1838.4|1838.4|1835.4|987
1658413800000|2022-07-21 14:30:00|1840.2|1837.2|1837.4|1834.4|1840.2|1837.2|1837.4|1834.4|919
1658414100000|2022-07-21 14:35:00|1835.4|1832.4|1837.4|1834.4|1837.4|1834.4|1833.6|1830.6|967
1658414400000|2022-07-21 14:40:00|1837|1834|1839.1|1836.1|1839.1|1836.1|1835.5|1832.5|455
1658414700000|2022-07-21 14:45:00|1838.7|1835.7|1837.7|1834.7|1839.1|1836.1|1837.4|1834.4|678
1658415000000|2022-07-21 14:50:00|1838.1|1835.1|1840.2|1837.2|1840.2|1837.2|1837.7|1834.7|502
1658415300000|2022-07-21 14:55:00|1840.4|1837.4|1839.4|1836.4|1841.1|1838.1|1839.4|1836.4|472
1658415600000|2022-07-21 15:00:00|1839.1|1836.1|1835.4|1832.4|1839.1|1836.1|1835.4|1832.4|392
1658415900000|2022-07-21 15:05:00|1836.1|1833.1|1844.1|1841.1|1844.1|1841.1|1836.1|1833.1|603
1658416200000|2022-07-21 15:10:00|1843.1|1840.1|1841.4|1838.4|1843.1|1840.1|1841.1|1838.1|1390
1658416500000|2022-07-21 15:15:00|1841.1|1838.1|1843.8|1840.8|1845.8|1842.8|1841.1|1838.1|769
1658416800000|2022-07-21 15:20:00|1844|1841|1843.1|1840.1|1845.1|1842.1|1840.6|1837.6|437
1658417100000|2022-07-21 15:25:00|1844|1841|1845.8|1842.8|1845.8|1842.8|1843.1|1840.1|335
1658417400000|2022-07-21 15:30:00|1846.1|1843.1|1848.8|1845.8|1848.8|1845.8|1844|1841|865
1658417700000|2022-07-21 15:35:00|1849.1|1846.1|1849.7|1846.7|1851.6|1848.6|1848.8|1845.8|728
1658418000000|2022-07-21 15:40:00|1849.6|1846.6|1849.8|1846.8|1850.6|1847.6|1846.8|1843.8|466
1658418300000|2022-07-21 15:45:00|1849|1846|1845.8|1842.8|1849.8|1846.8|1845.8|1842.8|200
1658418600000|2022-07-21 15:50:00|1845.5|1842.5|1845.8|1842.8|1847.5|1844.5|1843.8|1840.8|657
1658418900000|2022-07-21 15:55:00|1846|1843|1844|1841|1846|1843|1843.8|1840.8|245
1658419200000|2022-07-21 16:00:00|1843.8|1840.8|1843.8|1840.8|1844.6|1841.6|1841.8|1838.8|519
1658419500000|2022-07-21 16:05:00|1843.7|1840.7|1842.8|1839.8|1844.8|1841.8|1842.8|1839.8|229
1658419800000|2022-07-21 16:10:00|1842.3|1839.3|1840.8|1837.8|1842.8|1839.8|1840.8|1837.8|472
1658420100000|2022-07-21 16:15:00|1841.7|1838.7|1843.8|1840.8|1844.6|1841.6|1841.7|1838.7|111
1658420400000|2022-07-21 16:20:00|1844.2|1841.2|1845.2|1842.2|1845.7|1842.7|1843.6|1840.6|109
1658420700000|2022-07-21 16:25:00|1845.6|1842.6|1848.1|1845.1|1849.6|1846.6|1844.7|1841.7|354
1658421000000|2022-07-21 16:30:00|1848.2|1845.2|1845.7|1842.7|1848.6|1845.6|1845.7|1842.7|107
1658421300000|2022-07-21 16:35:00|1846.4|1843.4|1845.8|1842.8|1847.6|1844.6|1843.8|1840.8|466
1658421600000|2022-07-21 16:40:00|1845.7|1842.7|1843.6|1840.6|1845.8|1842.8|1842.8|1839.8|198
1658421900000|2022-07-21 16:45:00|1843.7|1840.7|1842.8|1839.8|1843.7|1840.7|1841.8|1838.8|536
1658422200000|2022-07-21 16:50:00|1842.1|1839.1|1838.8|1835.8|1843.8|1840.8|1838.8|1835.8|2066
1658422500000|2022-07-21 16:55:00|1839.2|1836.2|1841.6|1838.6|1842.2|1839.2|1838.8|1835.8|896
1658475000000|2022-07-22 07:30:00|1840.2|1837.2|1833.1|1830.1|1841.1|1838.1|1833.1|1830.1|700
1658475300000|2022-07-22 07:35:00|1833|1830|1834.8|1831.8|1836|1833|1833|1830|439
1658475600000|2022-07-22 07:40:00|1835|1832|1836|1833|1836|1833|1833|1830|278
1658475900000|2022-07-22 07:45:00|1835.8|1832.8|1835.6|1832.6|1837.2|1834.2|1834.2|1831.2|146
1658476200000|2022-07-22 07:50:00|1835.2|1832.2|1835.1|1832.1|1836.2|1833.2|1834.2|1831.2|90
1658476500000|2022-07-22 07:55:00|1835.2|1832.2|1834.1|1831.1|1835.2|1832.2|1834.1|1831.1|19
1658476800000|2022-07-22 08:00:00|1833.1|1830.1|1833.1|1830.1|1834|1831|1832.1|1829.1|223
1658477100000|2022-07-22 08:05:00|1833.2|1830.2|1834.2|1831.2|1834.5|1831.5|1833|1830|47
1658477400000|2022-07-22 08:10:00|1834.1|1831.1|1834.1|1831.1|1834.1|1831.1|1834|1831|6
1658477700000|2022-07-22 08:15:00|1834.8|1831.8|1834.2|1831.2|1836|1833|1834.2|1831.2|106
1658478000000|2022-07-22 08:20:00|1835|1832|1833.2|1830.2|1835.1|1832.1|1833.2|1830.2|109
1658478300000|2022-07-22 08:25:00|1832.6|1829.6|1834.1|1831.1|1834.1|1831.1|1832.2|1829.2|54
1658478600000|2022-07-22 08:30:00|1833.4|1830.4|1832.1|1829.1|1833.6|1830.6|1832.1|1829.1|102
1658478900000|2022-07-22 08:35:00|1832.3|1829.3|1833.1|1830.1|1835.1|1832.1|1832.3|1829.3|129
1658479200000|2022-07-22 08:40:00|1833.3|1830.3|1833.6|1830.6|1834.1|1831.1|1832.8|1829.8|100
1658479500000|2022-07-22 08:45:00|1833.3|1830.3|1829.3|1826.3|1833.3|1830.3|1828.3|1825.3|212
1658479800000|2022-07-22 08:50:00|1829.1|1826.1|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|151
1658480100000|2022-07-22 08:55:00|1829|1826|1828.3|1825.3|1829.3|1826.3|1827.3|1824.3|637
1658480400000|2022-07-22 09:00:00|1829.3|1826.3|1828.4|1825.4|1829.5|1826.5|1828.3|1825.3|195
1658480700000|2022-07-22 09:05:00|1828.5|1825.5|1828.3|1825.3|1829.1|1826.1|1828.3|1825.3|69
1658481000000|2022-07-22 09:10:00|1828.9|1825.9|1828.4|1825.4|1829.4|1826.4|1828.4|1825.4|84
1658481300000|2022-07-22 09:15:00|1828.9|1825.9|1827.5|1824.5|1828.9|1825.9|1827.5|1824.5|214
1658481600000|2022-07-22 09:20:00|1828.4|1825.4|1828.4|1825.4|1828.5|1825.5|1828.3|1825.3|127
1658481900000|2022-07-22 09:25:00|1828.3|1825.3|1826.5|1823.5|1828.3|1825.3|1826.5|1823.5|274
1658482200000|2022-07-22 09:30:00|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|179
1658482500000|2022-07-22 09:35:00|1824.3|1821.3|1823.3|1820.3|1824.3|1821.3|1823.3|1820.3|579
1658482800000|2022-07-22 09:40:00|1823.4|1820.4|1825.3|1822.3|1825.4|1822.4|1823.4|1820.4|128
1658483100000|2022-07-22 09:45:00|1825.5|1822.5|1823.3|1820.3|1825.5|1822.5|1823.3|1820.3|48
1658483400000|2022-07-22 09:50:00|1823.4|1820.4|1825.3|1822.3|1825.3|1822.3|1823.4|1820.4|121
1658483700000|2022-07-22 09:55:00|1825.4|1822.4|1825.4|1822.4|1825.4|1822.4|1825.3|1822.3|16
1658484000000|2022-07-22 10:00:00|1825.5|1822.5|1823.4|1820.4|1825.5|1822.5|1823.4|1820.4|184
1658484300000|2022-07-22 10:05:00|1823.3|1820.3|1823.4|1820.4|1823.4|1820.4|1823.3|1820.3|111
1658484600000|2022-07-22 10:10:00|1822.5|1819.5|1823.4|1820.4|1824.3|1821.3|1821.3|1818.3|283
1658484900000|2022-07-22 10:15:00|1822.3|1819.3|1823.3|1820.3|1823.3|1820.3|1820.4|1817.4|286
1658485200000|2022-07-22 10:20:00|1823.4|1820.4|1824.3|1821.3|1825.3|1822.3|1823.3|1820.3|301
1658485500000|2022-07-22 10:25:00|1823.3|1820.3|1820.3|1817.3|1823.3|1820.3|1820.3|1817.3|198
1658485800000|2022-07-22 10:30:00|1819.3|1816.3|1820.3|1817.3|1821.3|1818.3|1819.3|1816.3|440
1658486100000|2022-07-22 10:35:00|1821.3|1818.3|1822.3|1819.3|1822.3|1819.3|1820.5|1817.5|167
1658486400000|2022-07-22 10:40:00|1821.5|1818.5|1820.3|1817.3|1822.1|1819.1|1820.1|1817.1|312
1658486700000|2022-07-22 10:45:00|1821|1818|1820|1817|1821.1|1818.1|1820|1817|65
1658487000000|2022-07-22 10:50:00|||||||||48
1658487300000|2022-07-22 10:55:00|1821.3|1818.3|1821.3|1818.3|1821.3|1818.3|1821.3|1818.3|309
1658487600000|2022-07-22 11:00:00|1822.3|1819.3|1819.3|1816.3|1822.3|1819.3|1818.4|1815.4|343
1658487900000|2022-07-22 11:05:00|1818.5|1815.5|1819.1|1816.1|1819.4|1816.4|1818.3|1815.3|585
1658488200000|2022-07-22 11:10:00|1818.8|1815.8|1819.3|1816.3|1819.3|1816.3|1818.3|1815.3|558
1658488500000|2022-07-22 11:15:00|1819.6|1816.6|1820.3|1817.3|1820.3|1817.3|1819.3|1816.3|124
1658488800000|2022-07-22 11:20:00|1820.1|1817.1|1819.3|1816.3|1820.1|1817.1|1819.3|1816.3|101
1658489100000|2022-07-22 11:25:00|1819.6|1816.6|1819.3|1816.3|1819.6|1816.6|1819.3|1816.3|169
1658489400000|2022-07-22 11:30:00|1818.3|1815.3|1819.3|1816.3|1819.3|1816.3|1818.3|1815.3|92
1658489700000|2022-07-22 11:35:00|1818.6|1815.6|1818.3|1815.3|1818.6|1815.6|1818.3|1815.3|77
1658490000000|2022-07-22 11:40:00|1818.4|1815.4|1818.4|1815.4|1819.6|1816.6|1818.4|1815.4|175
1658490300000|2022-07-22 11:45:00|1818.3|1815.3|1818.6|1815.6|1818.6|1815.6|1818.3|1815.3|145
1658490600000|2022-07-22 11:50:00|1818.4|1815.4|1818.4|1815.4|1818.6|1815.6|1818.3|1815.3|124
1658490900000|2022-07-22 11:55:00|1818.3|1815.3|1817.4|1814.4|1818.4|1815.4|1817.3|1814.3|590
1658491200000|2022-07-22 12:00:00|1817.3|1814.3|1816.3|1813.3|1817.3|1814.3|1815.3|1812.3|1522
1658491500000|2022-07-22 12:05:00|1816.4|1813.4|1817.3|1814.3|1818.4|1815.4|1816.3|1813.3|578
1658491800000|2022-07-22 12:10:00|1816.4|1813.4|1814.3|1811.3|1816.4|1813.4|1814.3|1811.3|555
1658492100000|2022-07-22 12:15:00|1814.4|1811.4|1815.6|1812.6|1816.6|1813.6|1814.4|1811.4|533
1658492400000|2022-07-22 12:20:00|||||||||60
1658492700000|2022-07-22 12:25:00|1815.3|1812.3|1814.6|1811.6|1815.3|1812.3|1814.4|1811.4|228
1658493000000|2022-07-22 12:30:00|1815.4|1812.4|1814.4|1811.4|1816.4|1813.4|1814.3|1811.3|423
1658493300000|2022-07-22 12:35:00|1814.3|1811.3|1813.6|1810.6|1814.4|1811.4|1813.4|1810.4|230
1658493600000|2022-07-22 12:40:00|1813.4|1810.4|1811.6|1808.6|1813.6|1810.6|1811.6|1808.6|503
1658493900000|2022-07-22 12:45:00|1812.3|1809.3|1811.6|1808.6|1812.6|1809.6|1811.6|1808.6|126
1658494200000|2022-07-22 12:50:00|||||||||662
1658494500000|2022-07-22 12:55:00|1812.4|1809.4|1811.6|1808.6|1812.4|1809.4|1811.6|1808.6|422
1658494800000|2022-07-22 13:00:00|1810.6|1807.6|1809.3|1806.3|1810.6|1807.6|1808.6|1805.6|1373
1658495100000|2022-07-22 13:05:00|1808.9|1805.9|1805.6|1802.6|1809.6|1806.6|1805.6|1802.6|1034
1658495400000|2022-07-22 13:10:00|1805.4|1802.4|1805.3|1802.3|1807.4|1804.4|1804.3|1801.3|955
1658495700000|2022-07-22 13:15:00|1804.9|1801.9|1803.2|1800.2|1805.3|1802.3|1803.2|1800.2|808
1658496000000|2022-07-22 13:20:00|1804.3|1801.3|1802.3|1799.3|1804.3|1801.3|1802.3|1799.3|1191
1658496300000|2022-07-22 13:25:00|1802|1799|1804.3|1801.3|1804.3|1801.3|1802|1799|729
1658496600000|2022-07-22 13:30:00|1804.2|1801.2|1801.3|1798.3|1804.2|1801.2|1800.8|1797.8|2180
1658496900000|2022-07-22 13:35:00|1801.2|1798.2|1801.3|1798.3|1801.3|1798.3|1799.3|1796.3|686
1658497200000|2022-07-22 13:40:00|1801.4|1798.4|1804.2|1801.2|1805|1802|1800.3|1797.3|1592
1658497500000|2022-07-22 13:45:00|1805|1802|1805.6|1802.6|1806.3|1803.3|1802.3|1799.3|727
1658497800000|2022-07-22 13:50:00|1805.4|1802.4|1804.3|1801.3|1805.6|1802.6|1803.3|1800.3|738
1658498100000|2022-07-22 13:55:00|1804|1801|1801.4|1798.4|1804.3|1801.3|1801.4|1798.4|655
1658498400000|2022-07-22 14:00:00|1801.3|1798.3|1800.6|1797.6|1802.3|1799.3|1800.3|1797.3|474
1658498700000|2022-07-22 14:05:00|1800.4|1797.4|1799.6|1796.6|1800.4|1797.4|1799.6|1796.6|492
1658499000000|2022-07-22 14:10:00|1800.6|1797.6|1799.3|1796.3|1800.6|1797.6|1797.9|1794.9|970
1658499300000|2022-07-22 14:15:00|1799.6|1796.6|1800.3|1797.3|1801.3|1798.3|1799.4|1796.4|661
1658499600000|2022-07-22 14:20:00|1800.2|1797.2|1799.3|1796.3|1800.3|1797.3|1799.2|1796.2|398
1658499900000|2022-07-22 14:25:00|1799.2|1796.2|1799.3|1796.3|1799.3|1796.3|1798.3|1795.3|434
1658500200000|2022-07-22 14:30:00|1799.2|1796.2|1798.2|1795.2|1799.3|1796.3|1797.3|1794.3|785
1658500500000|2022-07-22 14:35:00|1798|1795|1798|1795|1798|1795|1795.2|1792.2|881
1658500800000|2022-07-22 14:40:00|1797.3|1794.3|1797|1794|1799|1796|1796|1793|903
1658501100000|2022-07-22 14:45:00|1797.3|1794.3|1796|1793|1797.3|1794.3|1796|1793|601
1658501400000|2022-07-22 14:50:00|1795.3|1792.3|1797|1794|1797|1794|1794.3|1791.3|1700
1658501700000|2022-07-22 14:55:00|1796.3|1793.3|1795.3|1792.3|1796.3|1793.3|1795.2|1792.2|278
1658502000000|2022-07-22 15:00:00|1795.2|1792.2|1796.3|1793.3|1796.3|1793.3|1794.3|1791.3|433
1658502300000|2022-07-22 15:05:00|1796|1793|1800|1797|1801|1798|1796|1793|948
1658502600000|2022-07-22 15:10:00|1801.7|1798.7|1803.9|1800.9|1805.7|1802.7|1800|1797|625
1658502900000|2022-07-22 15:15:00|1803.7|1800.7|1803.8|1800.8|1804|1801|1802.7|1799.7|455
1658503200000|2022-07-22 15:20:00|1803|1800|1803|1800|1803.8|1800.8|1799.8|1796.8|912
1658503500000|2022-07-22 15:25:00|1803.8|1800.8|1807.8|1804.8|1808|1805|1802|1799|634
1658503800000|2022-07-22 15:30:00|1807|1804|1802.9|1799.9|1807|1804|1802.8|1799.8|587
1658504100000|2022-07-22 15:35:00|1803|1800|1803|1800|1805|1802|1803|1800|393
1658504400000|2022-07-22 15:40:00|1802.3|1799.3|1798|1795|1802.3|1799.3|1798|1795|729
1658504700000|2022-07-22 15:45:00|1798.8|1795.8|1797|1794|1799|1796|1797|1794|604
1658505000000|2022-07-22 15:50:00|1796.9|1793.9|1799|1796|1799|1796|1796.9|1793.9|345
1658505300000|2022-07-22 15:55:00|1798.9|1795.9|1797.9|1794.9|1799|1796|1796.8|1793.8|414
1658505600000|2022-07-22 16:00:00|1798|1795|1795|1792|1798|1795|1795|1792|609
1658505900000|2022-07-22 16:05:00|1794|1791|1794|1791|1794|1791|1794|1791|677
1658506200000|2022-07-22 16:10:00|1794.2|1791.2|1795|1792|1796|1793|1794.2|1791.2|705
1658506500000|2022-07-22 16:15:00|1795.7|1792.7|1796.2|1793.2|1796.2|1793.2|1795|1792|383
1658506800000|2022-07-22 16:20:00|1796|1793|1795.7|1792.7|1796.3|1793.3|1795.2|1792.2|361
1658507100000|2022-07-22 16:25:00|1796|1793|1796|1793|1796|1793|1795|1792|292
1658507400000|2022-07-22 16:30:00|1795.3|1792.3|1796.3|1793.3|1796.3|1793.3|1795.2|1792.2|234
1658507700000|2022-07-22 16:35:00|1796.2|1793.2|1795.3|1792.3|1796.3|1793.3|1794.3|1791.3|280
1658508000000|2022-07-22 16:40:00|1795.2|1792.2|1796|1793|1796.3|1793.3|1795.2|1792.2|192
1658508300000|2022-07-22 16:45:00|1796.2|1793.2|1796|1793|1796.3|1793.3|1795|1792|728
1658508600000|2022-07-22 16:50:00|1795.9|1792.9|1794.8|1791.8|1796|1793|1793.8|1790.8|2935
1658508900000|2022-07-22 16:55:00|1794.9|1791.9|1793.8|1790.8|1795.8|1792.8|1793.8|1790.8|1939
1658734200000|2022-07-25 07:30:00|1794.7|1791.7|1790.6|1787.6|1794.7|1791.7|1789.9|1786.9|1159
1658734500000|2022-07-25 07:35:00|1790.9|1787.9|1791.4|1788.4|1791.6|1788.6|1789.6|1786.6|309
1658734800000|2022-07-25 07:40:00|1790.7|1787.7|1790.6|1787.6|1790.7|1787.7|1789.6|1786.6|139
1658735100000|2022-07-25 07:45:00|1791.4|1788.4|1793.6|1790.6|1793.6|1790.6|1790.9|1787.9|200
1658735400000|2022-07-25 07:50:00|1793.4|1790.4|1794.4|1791.4|1794.4|1791.4|1793.2|1790.2|88
1658735700000|2022-07-25 07:55:00|1793.6|1790.6|1792.6|1789.6|1793.6|1790.6|1792.4|1789.4|62
1658736000000|2022-07-25 08:00:00|1792.4|1789.4|1792.4|1789.4|1792.6|1789.6|1791.6|1788.6|63
1658736300000|2022-07-25 08:05:00|1792.2|1789.2|1792.6|1789.6|1792.6|1789.6|1791.6|1788.6|162
1658736600000|2022-07-25 08:10:00|1791.6|1788.6|1790.6|1787.6|1791.6|1788.6|1789.6|1786.6|136
1658736900000|2022-07-25 08:15:00|1791.3|1788.3|1791.4|1788.4|1791.9|1788.9|1791.3|1788.3|39
1658737200000|2022-07-25 08:20:00|1791.6|1788.6|1793.4|1790.4|1794.3|1791.3|1791.6|1788.6|155
1658737500000|2022-07-25 08:25:00|1793.6|1790.6|1793.3|1790.3|1793.6|1790.6|1792.4|1789.4|51
1658737800000|2022-07-25 08:30:00|1792.9|1789.9|1794.3|1791.3|1794.3|1791.3|1792.6|1789.6|77
1658738100000|2022-07-25 08:35:00|1793.4|1790.4|1792.6|1789.6|1793.4|1790.4|1791.6|1788.6|291
1658738400000|2022-07-25 08:40:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1791.6|1788.6|110
1658738700000|2022-07-25 08:45:00|1792.3|1789.3|1792.6|1789.6|1792.6|1789.6|1791.6|1788.6|265
1658739000000|2022-07-25 08:50:00|1792.4|1789.4|1792.4|1789.4|1792.6|1789.6|1791.6|1788.6|188
1658739300000|2022-07-25 08:55:00|1792.3|1789.3|1791.6|1788.6|1792.3|1789.3|1791.6|1788.6|135
1658739600000|2022-07-25 09:00:00|||||||||61
1658739900000|2022-07-25 09:05:00|1792.4|1789.4|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|168
1658740200000|2022-07-25 09:10:00|1790.6|1787.6|1791.4|1788.4|1791.6|1788.6|1790.6|1787.6|247
1658740500000|2022-07-25 09:15:00|1791.6|1788.6|1792.4|1789.4|1792.6|1789.6|1791.6|1788.6|208
1658740800000|2022-07-25 09:20:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.4|1789.4|405
1658741100000|2022-07-25 09:25:00|1792.4|1789.4|1792.4|1789.4|1792.6|1789.6|1792.3|1789.3|250
1658741400000|2022-07-25 09:30:00|1792.3|1789.3|1790.6|1787.6|1792.6|1789.6|1790.6|1787.6|74
1658741700000|2022-07-25 09:35:00|1789.6|1786.6|1791.6|1788.6|1791.6|1788.6|1789.6|1786.6|165
1658742000000|2022-07-25 09:40:00|1792.4|1789.4|1791.6|1788.6|1792.4|1789.4|1791.6|1788.6|576
1658742300000|2022-07-25 09:45:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|81
1658742600000|2022-07-25 09:50:00|1791.9|1788.9|1791.6|1788.6|1791.9|1788.9|1791.6|1788.6|88
1658742900000|2022-07-25 09:55:00|1791.7|1788.7|1791.6|1788.6|1791.7|1788.7|1791.6|1788.6|52
1658743200000|2022-07-25 10:00:00|1791.4|1788.4|1790.7|1787.7|1791.6|1788.6|1790.6|1787.6|165
1658743500000|2022-07-25 10:05:00|1790.6|1787.6|1787.6|1784.6|1790.7|1787.7|1787.6|1784.6|434
1658743800000|2022-07-25 10:10:00|1787.2|1784.2|1785.9|1782.9|1787.2|1784.2|1784.9|1781.9|463
1658744100000|2022-07-25 10:15:00|1786.7|1783.7|1787.7|1784.7|1787.7|1784.7|1786.7|1783.7|75
1658744400000|2022-07-25 10:20:00|1787.6|1784.6|1786.9|1783.9|1788.6|1785.6|1786.6|1783.6|142
1658744700000|2022-07-25 10:25:00|1786.7|1783.7|1788.9|1785.9|1788.9|1785.9|1786.7|1783.7|172
1658745000000|2022-07-25 10:30:00|1789.7|1786.7|1788.9|1785.9|1789.7|1786.7|1788.7|1785.7|96
1658745300000|2022-07-25 10:35:00|1789.2|1786.2|1788.9|1785.9|1789.2|1786.2|1787.9|1784.9|35
1658745600000|2022-07-25 10:40:00|1788.7|1785.7|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|41
1658745900000|2022-07-25 10:45:00|1789.6|1786.6|1789.9|1786.9|1790.7|1787.7|1789.6|1786.6|67
1658746200000|2022-07-25 10:50:00|1790.6|1787.6|1791.9|1788.9|1791.9|1788.9|1789.7|1786.7|107
1658746500000|2022-07-25 10:55:00|1792.2|1789.2|1791.9|1788.9|1792.2|1789.2|1791.9|1788.9|7
1658746800000|2022-07-25 11:00:00|1791.2|1788.2|1788.9|1785.9|1791.2|1788.2|1788.9|1785.9|193
1658747100000|2022-07-25 11:05:00|1787.9|1784.9|1788.7|1785.7|1788.9|1785.9|1786.9|1783.9|371
1658747400000|2022-07-25 11:10:00|1788|1785|1786.2|1783.2|1788.6|1785.6|1785.9|1782.9|305
1658747700000|2022-07-25 11:15:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|150
1658748000000|2022-07-25 11:20:00|1787.9|1784.9|1785.9|1782.9|1787.9|1784.9|1785.9|1782.9|476
1658748300000|2022-07-25 11:25:00|1784.9|1781.9|1785.7|1782.7|1785.7|1782.7|1784.9|1781.9|220
1658748600000|2022-07-25 11:30:00|1785.9|1782.9|1784.9|1781.9|1785.9|1782.9|1784.9|1781.9|258
1658748900000|2022-07-25 11:35:00|1785.7|1782.7|1784.9|1781.9|1785.7|1782.7|1784.9|1781.9|237
1658749200000|2022-07-25 11:40:00|1785.2|1782.2|1785.7|1782.7|1785.9|1782.9|1785.2|1782.2|109
1658749500000|2022-07-25 11:45:00|1785.4|1782.4|1786.9|1783.9|1786.9|1783.9|1785.4|1782.4|116
1658749800000|2022-07-25 11:50:00|1786.7|1783.7|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|107
1658750100000|2022-07-25 11:55:00|1785.7|1782.7|1783.9|1780.9|1785.7|1782.7|1783.9|1780.9|651
1658750400000|2022-07-25 12:00:00|1783.2|1780.2|1783.9|1780.9|1783.9|1780.9|1779.9|1776.9|1449
1658750700000|2022-07-25 12:05:00|1783.2|1780.2|1788.9|1785.9|1788.9|1785.9|1781.9|1778.9|631
1658751000000|2022-07-25 12:10:00|1787.9|1784.9|1782.7|1779.7|1787.9|1784.9|1781.9|1778.9|663
1658751300000|2022-07-25 12:15:00|1782.9|1779.9|1781.9|1778.9|1784.9|1781.9|1781.9|1778.9|661
1658751600000|2022-07-25 12:20:00|1782.9|1779.9|1784.9|1781.9|1784.9|1781.9|1782.1|1779.1|619
1658751900000|2022-07-25 12:25:00|1784.7|1781.7|1779.9|1776.9|1784.9|1781.9|1779.9|1776.9|504
1658752200000|2022-07-25 12:30:00|1780.7|1777.7|1780.7|1777.7|1781.9|1778.9|1779.9|1776.9|387
1658752500000|2022-07-25 12:35:00|1780.9|1777.9|1783.9|1780.9|1783.9|1780.9|1779.9|1776.9|307
1658752800000|2022-07-25 12:40:00|1783.7|1780.7|1782.9|1779.9|1784.9|1781.9|1782.4|1779.4|157
1658753100000|2022-07-25 12:45:00|1782.8|1779.8|1774.9|1771.9|1782.8|1779.8|1774.2|1771.2|700
1658753400000|2022-07-25 12:50:00|1774.6|1771.6|1774.9|1771.9|1775.9|1772.9|1773.2|1770.2|723
1658753700000|2022-07-25 12:55:00|1775.9|1772.9|1774.2|1771.2|1776.6|1773.6|1773.9|1770.9|346
1658754000000|2022-07-25 13:00:00|1774.5|1771.5|1772.2|1769.2|1775.9|1772.9|1772.2|1769.2|1063
1658754300000|2022-07-25 13:05:00|1771.9|1768.9|1771.9|1768.9|1773.1|1770.1|1771.2|1768.2|758
1658754600000|2022-07-25 13:10:00|1771.1|1768.1|1769.2|1766.2|1771.1|1768.1|1768.9|1765.9|791
1658754900000|2022-07-25 13:15:00|1769.1|1766.1|1769.2|1766.2|1770.2|1767.2|1769.1|1766.1|525
1658755200000|2022-07-25 13:20:00|1769.6|1766.6|1771.1|1768.1|1771.2|1768.2|1769.2|1766.2|638
1658755500000|2022-07-25 13:25:00|1773.2|1770.2|1773.9|1770.9|1776.1|1773.1|1773.1|1770.1|1031
1658755800000|2022-07-25 13:30:00|1773.6|1770.6|1771.2|1768.2|1774.9|1771.9|1770.9|1767.9|430
1658756100000|2022-07-25 13:35:00|1770.9|1767.9|1768.2|1765.2|1770.9|1767.9|1768.2|1765.2|1151
1658756400000|2022-07-25 13:40:00|1767.2|1764.2|1766.2|1763.2|1767.2|1764.2|1764.2|1761.2|1631
1658756700000|2022-07-25 13:45:00|1766.1|1763.1|1768.2|1765.2|1769.9|1766.9|1765.9|1762.9|1008
1658757000000|2022-07-25 13:50:00|1768.1|1765.1|1768.9|1765.9|1768.9|1765.9|1766.9|1763.9|370
1658757300000|2022-07-25 13:55:00|1768.2|1765.2|1766.2|1763.2|1769.2|1766.2|1766.2|1763.2|542
1658757600000|2022-07-25 14:00:00|1766.1|1763.1|1766.2|1763.2|1766.2|1763.2|1764.2|1761.2|564
1658757900000|2022-07-25 14:05:00|1766.1|1763.1|1763.9|1760.9|1766.1|1763.1|1762.2|1759.2|926
1658758200000|2022-07-25 14:10:00|1764.1|1761.1|1764.2|1761.2|1765.2|1762.2|1763.2|1760.2|469
1658758500000|2022-07-25 14:15:00|1764.1|1761.1|1762.2|1759.2|1765.2|1762.2|1762.2|1759.2|1069
1658758800000|2022-07-25 14:20:00|1762.1|1759.1|1762.2|1759.2|1762.2|1759.2|1761.2|1758.2|532
1658759100000|2022-07-25 14:25:00|1761.9|1758.9|1761.2|1758.2|1762.2|1759.2|1761.1|1758.1|951
1658759400000|2022-07-25 14:30:00|1760.9|1757.9|1760.6|1757.6|1762.2|1759.2|1759.9|1756.9|1198
1658759700000|2022-07-25 14:35:00|1760.2|1757.2|1760.9|1757.9|1761.2|1758.2|1760.2|1757.2|532
1658760000000|2022-07-25 14:40:00|1760.2|1757.2|1761.2|1758.2|1762.2|1759.2|1760.2|1757.2|807
1658760300000|2022-07-25 14:45:00|1761.9|1758.9|1761.2|1758.2|1762.2|1759.2|1760.2|1757.2|707
1658760600000|2022-07-25 14:50:00|1761.9|1758.9|1760.2|1757.2|1761.9|1758.9|1760.1|1757.1|622
1658760900000|2022-07-25 14:55:00|1761.2|1758.2|1760.1|1757.1|1761.2|1758.2|1759.1|1756.1|540
1658761200000|2022-07-25 15:00:00|1759.9|1756.9|1761.2|1758.2|1762.2|1759.2|1759.2|1756.2|511
1658761500000|2022-07-25 15:05:00|1761.9|1758.9|1762.2|1759.2|1762.2|1759.2|1761.2|1758.2|208
1658761800000|2022-07-25 15:10:00|1762.9|1759.9|1766.9|1763.9|1767.9|1764.9|1762.9|1759.9|1559
1658762100000|2022-07-25 15:15:00|1766.4|1763.4|1764.1|1761.1|1766.9|1763.9|1764.1|1761.1|464
1658762400000|2022-07-25 15:20:00|1764.2|1761.2|1764.9|1761.9|1765.9|1762.9|1763.9|1760.9|572
1658762700000|2022-07-25 15:25:00|1765.2|1762.2|1765.2|1762.2|1765.9|1762.9|1764.9|1761.9|334
1658763000000|2022-07-25 15:30:00|1765.1|1762.1|1762.2|1759.2|1765.1|1762.1|1761.1|1758.1|976
1658763300000|2022-07-25 15:35:00|1762.1|1759.1|1763.9|1760.9|1764.9|1761.9|1761.9|1758.9|310
1658763600000|2022-07-25 15:40:00|1764.1|1761.1|1762.1|1759.1|1764.1|1761.1|1761.2|1758.2|533
1658763900000|2022-07-25 15:45:00|1761.9|1758.9|1761.9|1758.9|1762.2|1759.2|1760.9|1757.9|521
1658764200000|2022-07-25 15:50:00|1761.2|1758.2|1760.2|1757.2|1761.2|1758.2|1759.2|1756.2|544
1658764500000|2022-07-25 15:55:00|1760.1|1757.1|1760.2|1757.2|1760.2|1757.2|1759.2|1756.2|375
1658764800000|2022-07-25 16:00:00|1760.9|1757.9|1759.9|1756.9|1761.2|1758.2|1759.9|1756.9|525
1658765100000|2022-07-25 16:05:00|1760.2|1757.2|1759.2|1756.2|1760.2|1757.2|1759.2|1756.2|859
1658765400000|2022-07-25 16:10:00|1759.9|1756.9|1759.9|1756.9|1760.2|1757.2|1759.2|1756.2|789
1658765700000|2022-07-25 16:15:00|1759.2|1756.2|1759.9|1756.9|1761.2|1758.2|1759.2|1756.2|582
1658766000000|2022-07-25 16:20:00|1760.2|1757.2|1760.9|1757.9|1761.9|1758.9|1759.2|1756.2|492
1658766300000|2022-07-25 16:25:00|1760.2|1757.2|1759.9|1756.9|1761.1|1758.1|1759.3|1756.3|425
1658766600000|2022-07-25 16:30:00|1760.9|1757.9|1759.3|1756.3|1760.9|1757.9|1759.3|1756.3|332
1658766900000|2022-07-25 16:35:00|1759.6|1756.6|1759.1|1756.1|1761.9|1758.9|1758.3|1755.3|758
1658767200000|2022-07-25 16:40:00|1759.3|1756.3|1761.6|1758.6|1761.9|1758.9|1759.1|1756.1|352
1658767500000|2022-07-25 16:45:00|1761.9|1758.9|1753.9|1750.9|1761.9|1758.9|1753.3|1750.3|1606
1658767800000|2022-07-25 16:50:00|1753.3|1750.3|1755.9|1752.9|1757.9|1754.9|1751.9|1748.9|4060
1658768100000|2022-07-25 16:55:00|1755.1|1752.1|1755.3|1752.3|1757.3|1754.3|1753.3|1750.3|2111
1658768400000|2022-07-25 17:00:00|||||||||3
1658820600000|2022-07-26 07:30:00|1771.7|1768.7|1784.6|1781.6|1784.6|1781.6|1770.1|1767.1|2903
1658820900000|2022-07-26 07:35:00|1783.7|1780.7|1785.6|1782.6|1788.4|1785.4|1781.6|1778.6|701
1658821200000|2022-07-26 07:40:00|1786.3|1783.3|1784.6|1781.6|1786.6|1783.6|1781.2|1778.2|622
1658821500000|2022-07-26 07:45:00|1784.4|1781.4|1783.4|1780.4|1784.4|1781.4|1779.6|1776.6|246
1658821800000|2022-07-26 07:50:00|1784.1|1781.1|1782.6|1779.6|1784.1|1781.1|1780.8|1777.8|187
1658822100000|2022-07-26 07:55:00|1783.3|1780.3|1781.8|1778.8|1784.4|1781.4|1781.8|1778.8|69
1658822400000|2022-07-26 08:00:00|1781.4|1778.4|1781.6|1778.6|1781.8|1778.8|1780.4|1777.4|162
1658822700000|2022-07-26 08:05:00|1781.4|1778.4|1782.6|1779.6|1783.6|1780.6|1781.4|1778.4|90
1658823000000|2022-07-26 08:10:00|1782.4|1779.4|1778.6|1775.6|1782.4|1779.4|1777.6|1774.6|161
1658823300000|2022-07-26 08:15:00|1778.3|1775.3|1777.6|1774.6|1778.6|1775.6|1777.6|1774.6|77
1658823600000|2022-07-26 08:20:00|1777.4|1774.4|1771.4|1768.4|1777.4|1774.4|1770.8|1767.8|383
1658823900000|2022-07-26 08:25:00|1771.8|1768.8|1773.4|1770.4|1773.4|1770.4|1771.6|1768.6|95
1658824200000|2022-07-26 08:30:00|1772.8|1769.8|1772.4|1769.4|1773.1|1770.1|1770.8|1767.8|65
1658824500000|2022-07-26 08:35:00|1771.4|1768.4|1770.4|1767.4|1772.4|1769.4|1770.4|1767.4|107
1658824800000|2022-07-26 08:40:00|1770.6|1767.6|1770.6|1767.6|1770.6|1767.6|1769.6|1766.6|77
1658825100000|2022-07-26 08:45:00|1770.4|1767.4|1771.4|1768.4|1772.4|1769.4|1770.4|1767.4|118
1658825400000|2022-07-26 08:50:00|1770.9|1767.9|1770.4|1767.4|1771.4|1768.4|1770.4|1767.4|137
1658825700000|2022-07-26 08:55:00|1770.6|1767.6|1770.8|1767.8|1771.4|1768.4|1770.4|1767.4|54
1658826000000|2022-07-26 09:00:00|1771.1|1768.1|1765.8|1762.8|1771.4|1768.4|1765.8|1762.8|479
1658826300000|2022-07-26 09:05:00|1766.4|1763.4|1767.6|1764.6|1768.1|1765.1|1765.8|1762.8|92
1658826600000|2022-07-26 09:10:00|1767.4|1764.4|1768.6|1765.6|1768.8|1765.8|1767.4|1764.4|108
1658826900000|2022-07-26 09:15:00|1768.3|1765.3|1766.8|1763.8|1768.8|1765.8|1766.8|1763.8|382
1658827200000|2022-07-26 09:20:00|1766.6|1763.6|1767.1|1764.1|1767.4|1764.4|1765.8|1762.8|358
1658827500000|2022-07-26 09:25:00|1767.8|1764.8|1770.8|1767.8|1770.8|1767.8|1767.8|1764.8|94
1658827800000|2022-07-26 09:30:00|1769.8|1766.8|1769.6|1766.6|1769.8|1766.8|1768.8|1765.8|72
1658828100000|2022-07-26 09:35:00|1769.3|1766.3|1768.8|1765.8|1769.8|1766.8|1768.8|1765.8|85
1658828400000|2022-07-26 09:40:00|1769.8|1766.8|1772.6|1769.6|1773.4|1770.4|1768.8|1765.8|201
1658828700000|2022-07-26 09:45:00|1772.4|1769.4|1771.6|1768.6|1772.4|1769.4|1771.4|1768.4|29
1658829000000|2022-07-26 09:50:00|1771.1|1768.1|1772.4|1769.4|1772.4|1769.4|1771.1|1768.1|31
1658829300000|2022-07-26 09:55:00|1771.8|1768.8|1771.8|1768.8|1772.6|1769.6|1771.6|1768.6|98
1658829600000|2022-07-26 10:00:00|1770.8|1767.8|1767.8|1764.8|1770.8|1767.8|1767.8|1764.8|170
1658829900000|2022-07-26 10:05:00|1767.6|1764.6|1768.8|1765.8|1769.8|1766.8|1767.6|1764.6|259
1658830200000|2022-07-26 10:10:00|1768.6|1765.6|1767.8|1764.8|1768.8|1765.8|1767.8|1764.8|83
1658830500000|2022-07-26 10:15:00|||||||||116
1658830800000|2022-07-26 10:20:00|1768.8|1765.8|1768.8|1765.8|1769.8|1766.8|1768.4|1765.4|158
1658831100000|2022-07-26 10:25:00|1768.1|1765.1|1767.8|1764.8|1768.1|1765.1|1766.8|1763.8|151
1658831400000|2022-07-26 10:30:00|1768.1|1765.1|1767.1|1764.1|1769.9|1766.9|1767.1|1764.1|287
1658831700000|2022-07-26 10:35:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|334
1658832000000|2022-07-26 10:40:00|1767.1|1764.1|1769.9|1766.9|1770.1|1767.1|1767.1|1764.1|262
1658832300000|2022-07-26 10:45:00|1770.1|1767.1|1770.9|1767.9|1771.1|1768.1|1769.9|1766.9|95
1658832600000|2022-07-26 10:50:00|1771.1|1768.1|1771.9|1768.9|1771.9|1768.9|1769.6|1766.6|54
1658832900000|2022-07-26 10:55:00|1771.1|1768.1|1771.1|1768.1|1772.1|1769.1|1770.1|1767.1|93
1658833200000|2022-07-26 11:00:00|1771.8|1768.8|1772.1|1769.1|1773.1|1770.1|1771.8|1768.8|270
1658833500000|2022-07-26 11:05:00|1771.4|1768.4|1770.8|1767.8|1771.9|1768.9|1770.1|1767.1|100
1658833800000|2022-07-26 11:10:00|1770.1|1767.1|1770.1|1767.1|1770.8|1767.8|1769.1|1766.1|96
1658834100000|2022-07-26 11:15:00|1769.8|1766.8|1769.1|1766.1|1770.1|1767.1|1769.1|1766.1|37
1658834400000|2022-07-26 11:20:00|1769.9|1766.9|1769.1|1766.1|1769.9|1766.9|1767.1|1764.1|209
1658834700000|2022-07-26 11:25:00|1768.9|1765.9|1769.1|1766.1|1769.1|1766.1|1768.9|1765.9|37
1658835000000|2022-07-26 11:30:00|1768.1|1765.1|1769.1|1766.1|1769.3|1766.3|1768.1|1765.1|78
1658835300000|2022-07-26 11:35:00|1768.1|1765.1|1769.1|1766.1|1769.4|1766.4|1768.1|1765.1|143
1658835600000|2022-07-26 11:40:00|1768.4|1765.4|1768.6|1765.6|1769.8|1766.8|1768.1|1765.1|66
1658835900000|2022-07-26 11:45:00|1768.3|1765.3|1767.1|1764.1|1768.6|1765.6|1766.1|1763.1|52
1658836200000|2022-07-26 11:50:00|1766.8|1763.8|1766.1|1763.1|1766.8|1763.8|1766.1|1763.1|96
1658836500000|2022-07-26 11:55:00|1766.4|1763.4|1764.1|1761.1|1767.1|1764.1|1764.1|1761.1|282
1658836800000|2022-07-26 12:00:00|1763.1|1760.1|1763.1|1760.1|1763.9|1760.9|1762.8|1759.8|763
1658837100000|2022-07-26 12:05:00|1762.8|1759.8|1762.1|1759.1|1763.1|1760.1|1762.1|1759.1|439
1658837400000|2022-07-26 12:10:00|1761.4|1758.4|1763.8|1760.8|1764.8|1761.8|1760.9|1757.9|584
1658837700000|2022-07-26 12:15:00|1764.8|1761.8|1769.5|1766.5|1769.5|1766.5|1764.8|1761.8|949
1658838000000|2022-07-26 12:20:00|1768.8|1765.8|1765.5|1762.5|1768.8|1765.8|1765.5|1762.5|799
1658838300000|2022-07-26 12:25:00|1764.8|1761.8|1763.5|1760.5|1765.5|1762.5|1763.5|1760.5|466
1658838600000|2022-07-26 12:30:00|1762.8|1759.8|1763.6|1760.6|1764.5|1761.5|1762.5|1759.5|375
1658838900000|2022-07-26 12:35:00|1763.5|1760.5|1766.5|1763.5|1766.8|1763.8|1762.6|1759.6|555
1658839200000|2022-07-26 12:40:00|1766.6|1763.6|1764.8|1761.8|1766.8|1763.8|1764.6|1761.6|256
1658839500000|2022-07-26 12:45:00|1764.6|1761.6|1763.8|1760.8|1764.8|1761.8|1763.8|1760.8|361
1658839800000|2022-07-26 12:50:00|1763.3|1760.3|1763.8|1760.8|1764.8|1761.8|1762.8|1759.8|738
1658840100000|2022-07-26 12:55:00|1764.1|1761.1|1764.5|1761.5|1764.6|1761.6|1763.5|1760.5|495
1658840400000|2022-07-26 13:00:00|1764.6|1761.6|1762.8|1759.8|1764.6|1761.6|1762.5|1759.5|629
1658840700000|2022-07-26 13:05:00|1763.1|1760.1|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|375
1658841000000|2022-07-26 13:10:00|1763.6|1760.6|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|441
1658841300000|2022-07-26 13:15:00|1763.5|1760.5|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|614
1658841600000|2022-07-26 13:20:00|1763.1|1760.1|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|433
1658841900000|2022-07-26 13:25:00|1762.6|1759.6|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|508
1658842200000|2022-07-26 13:30:00|1762.8|1759.8|1760.6|1757.6|1762.8|1759.8|1760.6|1757.6|1020
1658842500000|2022-07-26 13:35:00|1760.8|1757.8|1759.1|1756.1|1760.8|1757.8|1758.8|1755.8|990
1658842800000|2022-07-26 13:40:00|1759|1756|1758|1755|1759.8|1756.8|1754.1|1751.1|1008
1658843100000|2022-07-26 13:45:00|1757.1|1754.1|1756|1753|1757.1|1754.1|1755.1|1752.1|698
1658843400000|2022-07-26 13:50:00|1756.1|1753.1|1757.1|1754.1|1757.1|1754.1|1755.8|1752.8|521
1658843700000|2022-07-26 13:55:00|1756.1|1753.1|1756|1753|1756.1|1753.1|1755.1|1752.1|563
1658844000000|2022-07-26 14:00:00|1755.6|1752.6|1751.1|1748.1|1756.1|1753.1|1748.4|1745.4|1069
1658844300000|2022-07-26 14:05:00|1750.4|1747.4|1752.1|1749.1|1753.1|1750.1|1750.4|1747.4|469
1658844600000|2022-07-26 14:10:00|1752.8|1749.8|1756.1|1753.1|1756.1|1753.1|1751.1|1748.1|397
1658844900000|2022-07-26 14:15:00|1755.1|1752.1|1753.4|1750.4|1755.1|1752.1|1753.4|1750.4|651
1658845200000|2022-07-26 14:20:00|1752.4|1749.4|1751.4|1748.4|1752.4|1749.4|1751.1|1748.1|343
1658845500000|2022-07-26 14:25:00|1751.1|1748.1|1750.4|1747.4|1751.4|1748.4|1750.4|1747.4|907
1658845800000|2022-07-26 14:30:00|1751.1|1748.1|1749.5|1746.5|1751.4|1748.4|1749.4|1746.4|582
1658846100000|2022-07-26 14:35:00|1749.3|1746.3|1749.3|1746.3|1749.5|1746.5|1748.5|1745.5|575
1658846400000|2022-07-26 14:40:00|1748.5|1745.5|1751.5|1748.5|1751.5|1748.5|1748.5|1745.5|633
1658846700000|2022-07-26 14:45:00|1752.3|1749.3|1750.5|1747.5|1752.5|1749.5|1749.5|1746.5|356
1658847000000|2022-07-26 14:50:00|1751.1|1748.1|1748.5|1745.5|1751.3|1748.3|1748.5|1745.5|399
1658847300000|2022-07-26 14:55:00|1749.5|1746.5|1749.5|1746.5|1749.5|1746.5|1748.5|1745.5|436
1658847600000|2022-07-26 15:00:00|1749.3|1746.3|1749.3|1746.3|1750.5|1747.5|1748.5|1745.5|484
1658847900000|2022-07-26 15:05:00|1749.5|1746.5|1747.5|1744.5|1749.5|1746.5|1746.5|1743.5|1152
1658848200000|2022-07-26 15:10:00|1747.8|1744.8|1744.3|1741.3|1749.8|1746.8|1744.1|1741.1|356
1658848500000|2022-07-26 15:15:00|1743.9|1740.9|1743.8|1740.8|1744.6|1741.6|1742.8|1739.8|282
1658848800000|2022-07-26 15:20:00|1744.1|1741.1|1744.8|1741.8|1744.8|1741.8|1743.8|1740.8|247
1658849100000|2022-07-26 15:25:00|1743.8|1740.8|1746.8|1743.8|1748.8|1745.8|1743.8|1740.8|350
1658849400000|2022-07-26 15:30:00|1746.6|1743.6|1747.8|1744.8|1747.8|1744.8|1745.8|1742.8|325
1658849700000|2022-07-26 15:35:00|1746.8|1743.8|1746.8|1743.8|1747.5|1744.5|1745.8|1742.8|380
1658850000000|2022-07-26 15:40:00|1747.5|1744.5|1744.8|1741.8|1747.8|1744.8|1744.8|1741.8|1360
1658850300000|2022-07-26 15:45:00|1745.8|1742.8|1744.8|1741.8|1746.8|1743.8|1744.8|1741.8|295
1658850600000|2022-07-26 15:50:00|1745.8|1742.8|1746.6|1743.6|1746.8|1743.8|1745.8|1742.8|375
1658850900000|2022-07-26 15:55:00|1746.8|1743.8|1750.5|1747.5|1750.5|1747.5|1745.8|1742.8|274
1658851200000|2022-07-26 16:00:00|1749.8|1746.8|1749.8|1746.8|1749.8|1746.8|1748.8|1745.8|104
1658851500000|2022-07-26 16:05:00|1749.6|1746.6|1749.8|1746.8|1749.8|1746.8|1749.5|1746.5|179
1658851800000|2022-07-26 16:10:00|1749.1|1746.1|1747.8|1744.8|1749.1|1746.1|1747.8|1744.8|622
1658852100000|2022-07-26 16:15:00|1748.5|1745.5|1748.8|1745.8|1748.8|1745.8|1747.8|1744.8|325
1658852400000|2022-07-26 16:20:00|1748.6|1745.6|1749.8|1746.8|1749.8|1746.8|1747.8|1744.8|216
1658852700000|2022-07-26 16:25:00|1749.5|1746.5|1750.5|1747.5|1751.5|1748.5|1747.8|1744.8|647
1658853000000|2022-07-26 16:30:00|1750.3|1747.3|1749.5|1746.5|1750.5|1747.5|1748.5|1745.5|261
1658853300000|2022-07-26 16:35:00|1748.5|1745.5|1756.1|1753.1|1760|1757|1748.5|1745.5|971
1658853600000|2022-07-26 16:40:00|1756|1753|1754.8|1751.8|1758.8|1755.8|1754.8|1751.8|455
1658853900000|2022-07-26 16:45:00|1755.3|1752.3|1755.8|1752.8|1755.8|1752.8|1754.8|1751.8|480
1658854200000|2022-07-26 16:50:00|1755.5|1752.5|1753.8|1750.8|1755.8|1752.8|1753.8|1750.8|1400
1658854500000|2022-07-26 16:55:00|1753.7|1750.7|1752.8|1749.8|1754.1|1751.1|1752|1749|752
1658907000000|2022-07-27 07:30:00|1757.1|1754.1|1757.8|1754.8|1759.6|1756.6|1755.3|1752.3|636
1658907300000|2022-07-27 07:35:00|1757.6|1754.6|1753.6|1750.6|1757.8|1754.8|1751.6|1748.6|502
1658907600000|2022-07-27 07:40:00|1753.5|1750.5|1756.3|1753.3|1756.3|1753.3|1753.5|1750.5|107
1658907900000|2022-07-27 07:45:00|1755.6|1752.6|1759.6|1756.6|1762.5|1759.5|1754.1|1751.1|352
1658908200000|2022-07-27 07:50:00|1760|1757|1760.3|1757.3|1761.5|1758.5|1758.5|1755.5|204
1658908500000|2022-07-27 07:55:00|1759.6|1756.6|1760|1757|1761.5|1758.5|1759.5|1756.5|88
1658908800000|2022-07-27 08:00:00|1760.3|1757.3|1756.5|1753.5|1760.3|1757.3|1754.1|1751.1|271
1658909100000|2022-07-27 08:05:00|1757|1754|1756.1|1753.1|1757|1754|1755.6|1752.6|211
1658909400000|2022-07-27 08:10:00|1755.8|1752.8|1762|1759|1762.3|1759.3|1755.6|1752.6|144
1658909700000|2022-07-27 08:15:00|1761.6|1758.6|1762.5|1759.5|1763.5|1760.5|1759.5|1756.5|137
1658910000000|2022-07-27 08:20:00|1762.3|1759.3|1763.5|1760.5|1763.5|1760.5|1761.3|1758.3|101
1658910300000|2022-07-27 08:25:00|1762.5|1759.5|1760.6|1757.6|1763.5|1760.5|1760.6|1757.6|113
1658910600000|2022-07-27 08:30:00|1760.5|1757.5|1758|1755|1760.5|1757.5|1757.6|1754.6|111
1658910900000|2022-07-27 08:35:00|1758.3|1755.3|1756.5|1753.5|1759.3|1756.3|1756.5|1753.5|148
1658911200000|2022-07-27 08:40:00|1756.3|1753.3|1756.5|1753.5|1757.3|1754.3|1756.3|1753.3|57
1658911500000|2022-07-27 08:45:00|1756.6|1753.6|1757.6|1754.6|1758.6|1755.6|1753.3|1750.3|226
1658911800000|2022-07-27 08:50:00|1758.3|1755.3|1759.6|1756.6|1760|1757|1758.3|1755.3|79
1658912100000|2022-07-27 08:55:00|1760|1757|1757.6|1754.6|1760.3|1757.3|1756.5|1753.5|98
1658912400000|2022-07-27 09:00:00|1757.5|1754.5|1759.5|1756.5|1760.1|1757.1|1757.5|1754.5|279
1658912700000|2022-07-27 09:05:00|1759.6|1756.6|1760.6|1757.6|1761.6|1758.6|1759.6|1756.6|104
1658913000000|2022-07-27 09:10:00|1759.6|1756.6|1758.5|1755.5|1760.5|1757.5|1757.6|1754.6|98
1658913300000|2022-07-27 09:15:00|1758.6|1755.6|1758.6|1755.6|1758.6|1755.6|1757.6|1754.6|141
1658913600000|2022-07-27 09:20:00|1759|1756|1760.6|1757.6|1760.6|1757.6|1758.5|1755.5|71
1658913900000|2022-07-27 09:25:00|1760.5|1757.5|1760.6|1757.6|1761.6|1758.6|1760.5|1757.5|56
1658914200000|2022-07-27 09:30:00|1759.6|1756.6|1760.6|1757.6|1760.6|1757.6|1759.6|1756.6|68
1658914500000|2022-07-27 09:35:00|1761.3|1758.3|1762.5|1759.5|1762.5|1759.5|1761.3|1758.3|33
1658914800000|2022-07-27 09:40:00|1762.6|1759.6|1762.5|1759.5|1762.6|1759.6|1761.6|1758.6|57
1658915100000|2022-07-27 09:45:00|1762.6|1759.6|1762.5|1759.5|1762.6|1759.6|1761.5|1758.5|18
1658915400000|2022-07-27 09:50:00|1762.6|1759.6|1761.6|1758.6|1762.6|1759.6|1761.6|1758.6|17
1658915700000|2022-07-27 09:55:00|||||||||12
1658916000000|2022-07-27 10:00:00|1762.5|1759.5|1758|1755|1762.6|1759.6|1757.6|1754.6|247
1658916300000|2022-07-27 10:05:00|1758.1|1755.1|1757.6|1754.6|1758.6|1755.6|1756.6|1753.6|103
1658916600000|2022-07-27 10:10:00|1758.3|1755.3|1758.5|1755.5|1758.5|1755.5|1756.6|1753.6|140
1658916900000|2022-07-27 10:15:00|1758.1|1755.1|1758.6|1755.6|1758.6|1755.6|1757.6|1754.6|74
1658917200000|2022-07-27 10:20:00|1758.1|1755.1|1757.6|1754.6|1758.1|1755.1|1757.6|1754.6|105
1658917500000|2022-07-27 10:25:00|1756.6|1753.6|1758.6|1755.6|1759.5|1756.5|1756.1|1753.1|142
1658917800000|2022-07-27 10:30:00|1758.5|1755.5|1758.6|1755.6|1758.6|1755.6|1758.5|1755.5|3
1658918100000|2022-07-27 10:35:00|1760|1757|1761|1758|1761.6|1758.6|1759.6|1756.6|115
1658918400000|2022-07-27 10:40:00|1760.6|1757.6|1766.1|1763.1|1766.3|1763.3|1760.6|1757.6|478
1658918700000|2022-07-27 10:45:00|1766.3|1763.3|1766.1|1763.1|1768|1765|1764.5|1761.5|167
1658919000000|2022-07-27 10:50:00|1766|1763|1765.3|1762.3|1767.5|1764.5|1765.1|1762.1|83
1658919300000|2022-07-27 10:55:00|1764.6|1761.6|1762|1759|1764.6|1761.6|1761.6|1758.6|69
1658919600000|2022-07-27 11:00:00|1762.3|1759.3|1764.3|1761.3|1764.3|1761.3|1762|1759|105
1658919900000|2022-07-27 11:05:00|1764|1761|1765.5|1762.5|1766.3|1763.3|1764|1761|85
1658920200000|2022-07-27 11:10:00|1765.8|1762.8|1767.3|1764.3|1767.3|1764.3|1765.3|1762.3|114
1658920500000|2022-07-27 11:15:00|1766.6|1763.6|1765.3|1762.3|1767.3|1764.3|1764.3|1761.3|147
1658920800000|2022-07-27 11:20:00|1765.5|1762.5|1766.3|1763.3|1767.3|1764.3|1764.3|1761.3|166
1658921100000|2022-07-27 11:25:00|1766.5|1763.5|1766.5|1763.5|1767.3|1764.3|1765.5|1762.5|98
1658921400000|2022-07-27 11:30:00|1766.3|1763.3|1767.3|1764.3|1767.3|1764.3|1766.3|1763.3|18
1658921700000|2022-07-27 11:35:00|1766.3|1763.3|1764.3|1761.3|1766.3|1763.3|1764.3|1761.3|85
1658922000000|2022-07-27 11:40:00|1764.5|1761.5|1762.6|1759.6|1764.5|1761.5|1762.5|1759.5|117
1658922300000|2022-07-27 11:45:00|1763.5|1760.5|1763.6|1760.6|1763.6|1760.6|1763.3|1760.3|46
1658922600000|2022-07-27 11:50:00|1764.3|1761.3|1762.6|1759.6|1764.6|1761.6|1762.3|1759.3|228
1658922900000|2022-07-27 11:55:00|1763.6|1760.6|1759.6|1756.6|1763.6|1760.6|1759.6|1756.6|178
1658923200000|2022-07-27 12:00:00|1759.5|1756.5|1757.5|1754.5|1759.6|1756.6|1757.3|1754.3|281
1658923500000|2022-07-27 12:05:00|1757.6|1754.6|1756.6|1753.6|1758.3|1755.3|1755.5|1752.5|625
1658923800000|2022-07-27 12:10:00|1756.5|1753.5|1754.7|1751.7|1757.5|1754.5|1754.7|1751.7|1006
1658924100000|2022-07-27 12:15:00|1755.7|1752.7|1753|1750|1755.7|1752.7|1753|1750|327
1658924400000|2022-07-27 12:20:00|1752.8|1749.8|1751|1748|1752.8|1749.8|1750.1|1747.1|311
1658924700000|2022-07-27 12:25:00|1750.7|1747.7|1754|1751|1755|1752|1750.7|1747.7|278
1658925000000|2022-07-27 12:30:00|1753.3|1750.3|1752|1749|1753.3|1750.3|1752|1749|272
1658925300000|2022-07-27 12:35:00|1752.2|1749.2|1753|1750|1753|1750|1750.3|1747.3|213
1658925600000|2022-07-27 12:40:00|1752.7|1749.7|1753|1750|1753.3|1750.3|1752|1749|182
1658925900000|2022-07-27 12:45:00|1752.3|1749.3|1752|1749|1753|1750|1751|1748|156
1658926200000|2022-07-27 12:50:00|1751.5|1748.5|1752.8|1749.8|1753.8|1750.8|1751.5|1748.5|785
1658926500000|2022-07-27 12:55:00|1753.7|1750.7|1750|1747|1753.7|1750.7|1750|1747|341
1658926800000|2022-07-27 13:00:00|1750.2|1747.2|1746.3|1743.3|1751|1748|1746|1743|767
1658927100000|2022-07-27 13:05:00|1746.7|1743.7|1746.3|1743.3|1749|1746|1746.2|1743.2|533
1658927400000|2022-07-27 13:10:00|1746|1743|1748.2|1745.2|1749|1746|1745.3|1742.3|536
1658927700000|2022-07-27 13:15:00|1748.3|1745.3|1749|1746|1750|1747|1747.3|1744.3|487
1658928000000|2022-07-27 13:20:00|1749.2|1746.2|1749.3|1746.3|1751.8|1748.8|1747.3|1744.3|517
1658928300000|2022-07-27 13:25:00|1749.2|1746.2|1747.3|1744.3|1749.2|1746.2|1747.3|1744.3|551
1658928600000|2022-07-27 13:30:00|1747.2|1744.2|1746|1743|1748.7|1745.7|1746|1743|541
1658928900000|2022-07-27 13:35:00|1746.2|1743.2|1746|1743|1747.3|1744.3|1746|1743|486
1658929200000|2022-07-27 13:40:00|1746.8|1743.8|1746|1743|1747|1744|1745|1742|537
1658929500000|2022-07-27 13:45:00|1745.3|1742.3|1745|1742|1747.3|1744.3|1745|1742|762
1658929800000|2022-07-27 13:50:00|1745.2|1742.2|1747.3|1744.3|1748.3|1745.3|1745|1742|388
1658930100000|2022-07-27 13:55:00|1748|1745|1745.3|1742.3|1748.3|1745.3|1745.3|1742.3|274
1658930400000|2022-07-27 14:00:00|1745|1742|1743.3|1740.3|1745.2|1742.2|1740.3|1737.3|2191
1658930700000|2022-07-27 14:05:00|1743|1740|1741.3|1738.3|1743.3|1740.3|1740.3|1737.3|482
1658931000000|2022-07-27 14:10:00|1742.2|1739.2|1743|1740|1743.3|1740.3|1741.3|1738.3|500
1658931300000|2022-07-27 14:15:00|1742.3|1739.3|1743.7|1740.7|1745|1742|1742|1739|962
1658931600000|2022-07-27 14:20:00|1743.8|1740.8|1744|1741|1747|1744|1743|1740|579
1658931900000|2022-07-27 14:25:00|1745|1742|1742.2|1739.2|1745|1742|1742.2|1739.2|697
1658932200000|2022-07-27 14:30:00|1742.3|1739.3|1742|1739|1743|1740|1741.3|1738.3|1289
1658932500000|2022-07-27 14:35:00|1741.7|1738.7|1741|1738|1742|1739|1741|1738|442
1658932800000|2022-07-27 14:40:00|1742|1739|1741.7|1738.7|1742|1739|1741|1738|514
1658933100000|2022-07-27 14:45:00|1741.3|1738.3|1743|1740|1743.7|1740.7|1741.3|1738.3|386
1658933400000|2022-07-27 14:50:00|1743.7|1740.7|1743.8|1740.8|1744.7|1741.7|1742.8|1739.8|345
1658933700000|2022-07-27 14:55:00|1744|1741|1746.7|1743.7|1747|1744|1743|1740|857
1658934000000|2022-07-27 15:00:00|1746.8|1743.8|1748.7|1745.7|1748.7|1745.7|1745.7|1742.7|465
1658934300000|2022-07-27 15:05:00|1748.5|1745.5|1753.3|1750.3|1753.3|1750.3|1748.5|1745.5|333
1658934600000|2022-07-27 15:10:00|1753.5|1750.5|1753.5|1750.5|1754.7|1751.7|1752.3|1749.3|412
1658934900000|2022-07-27 15:15:00|1753.7|1750.7|1758.2|1755.2|1759.3|1756.3|1752.7|1749.7|566
1658935200000|2022-07-27 15:20:00|1758.3|1755.3|1749.7|1746.7|1758.8|1755.8|1749.7|1746.7|593
1658935500000|2022-07-27 15:25:00|1750.3|1747.3|1748.7|1745.7|1751.3|1748.3|1748.7|1745.7|273
1658935800000|2022-07-27 15:30:00|1747.7|1744.7|1745.7|1742.7|1748.5|1745.5|1745.7|1742.7|462
1658936100000|2022-07-27 15:35:00|1746.7|1743.7|1744.7|1741.7|1746.7|1743.7|1744.7|1741.7|144
1658936400000|2022-07-27 15:40:00|1743.7|1740.7|1743.7|1740.7|1743.7|1740.7|1742.7|1739.7|247
1658936700000|2022-07-27 15:45:00|1743.3|1740.3|1742.7|1739.7|1744.5|1741.5|1742.7|1739.7|312
1658937000000|2022-07-27 15:50:00|1742.3|1739.3|1743.7|1740.7|1743.7|1740.7|1742.3|1739.3|264
1658937300000|2022-07-27 15:55:00|1743.5|1740.5|1742.8|1739.8|1744.5|1741.5|1741.7|1738.7|334
1658937600000|2022-07-27 16:00:00|1742.7|1739.7|1742.8|1739.8|1743|1740|1741.7|1738.7|345
1658937900000|2022-07-27 16:05:00|1743|1740|1745.7|1742.7|1745.7|1742.7|1742.8|1739.8|161
1658938200000|2022-07-27 16:10:00|1745|1742|1745.7|1742.7|1747.7|1744.7|1743.7|1740.7|367
1658938500000|2022-07-27 16:15:00|1746|1743|1746.5|1743.5|1747.3|1744.3|1745.7|1742.7|255
1658938800000|2022-07-27 16:20:00|1746.7|1743.7|1748|1745|1748|1745|1746.3|1743.3|459
1658939100000|2022-07-27 16:25:00|1748.3|1745.3|1746.3|1743.3|1748.3|1745.3|1745.3|1742.3|262
1658939400000|2022-07-27 16:30:00|1746.7|1743.7|1745.3|1742.3|1747.3|1744.3|1745|1742|314
1658939700000|2022-07-27 16:35:00|1745.5|1742.5|1746.4|1743.4|1747.5|1744.5|1745.3|1742.3|466
1658940000000|2022-07-27 16:40:00|1746.7|1743.7|1743.7|1740.7|1746.7|1743.7|1743.7|1740.7|586
1658940300000|2022-07-27 16:45:00|1743.5|1740.5|1745.4|1742.4|1746.4|1743.4|1743.4|1740.4|431
1658940600000|2022-07-27 16:50:00|1745.7|1742.7|1747.7|1744.7|1747.7|1744.7|1744.4|1741.4|1528
1658940900000|2022-07-27 16:55:00|1748|1745|1744.4|1741.4|1748.7|1745.7|1744.4|1741.4|1206
1658993400000|2022-07-28 07:30:00|1761.3|1758.3|1763.1|1760.1|1765.1|1762.1|1757.3|1754.3|875
1658993700000|2022-07-28 07:35:00|1764.1|1761.1|1769.9|1766.9|1770.9|1767.9|1762.3|1759.3|542
1658994000000|2022-07-28 07:40:00|1770.1|1767.1|1767.9|1764.9|1770.9|1767.9|1766.1|1763.1|543
1658994300000|2022-07-28 07:45:00|1766.9|1763.9|1767.8|1764.8|1768.3|1765.3|1766.9|1763.9|123
1658994600000|2022-07-28 07:50:00|1767.9|1764.9|1765.1|1762.1|1768.8|1765.8|1764.1|1761.1|234
1658994900000|2022-07-28 07:55:00|1764.3|1761.3|1766.1|1763.1|1766.1|1763.1|1764.1|1761.1|144
1658995200000|2022-07-28 08:00:00|1765.5|1762.5|1764.1|1761.1|1766.1|1763.1|1763.8|1760.8|256
1658995500000|2022-07-28 08:05:00|1764.3|1761.3|1766.6|1763.6|1767.1|1764.1|1763.8|1760.8|281
1658995800000|2022-07-28 08:10:00|1766.3|1763.3|1768|1765|1768.8|1765.8|1766.3|1763.3|309
1658996100000|2022-07-28 08:15:00|1768.1|1765.1|1769|1766|1769.5|1766.5|1767.8|1764.8|228
1658996400000|2022-07-28 08:20:00|1768.8|1765.8|1767.8|1764.8|1769|1766|1767.8|1764.8|155
1658996700000|2022-07-28 08:25:00|1768|1765|1768.8|1765.8|1770.8|1767.8|1765.8|1762.8|296
1658997000000|2022-07-28 08:30:00|1769|1766|1769.8|1766.8|1770.1|1767.1|1768.8|1765.8|148
1658997300000|2022-07-28 08:35:00|1769.1|1766.1|1766.6|1763.6|1769.1|1766.1|1766.4|1763.4|128
1658997600000|2022-07-28 08:40:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|82
1658997900000|2022-07-28 08:45:00|1766.8|1763.8|1766.4|1763.4|1766.8|1763.8|1766.4|1763.4|90
1658998200000|2022-07-28 08:50:00|1764.8|1761.8|1764.4|1761.4|1764.8|1761.8|1764.4|1761.4|117
1658998500000|2022-07-28 08:55:00|1764.6|1761.6|1763.8|1760.8|1764.6|1761.6|1763.8|1760.8|209
1658998800000|2022-07-28 09:00:00|1763.1|1760.1|1763.8|1760.8|1764.4|1761.4|1763.1|1760.1|177
1658999100000|2022-07-28 09:05:00|1763.6|1760.6|1760|1757|1763.8|1760.8|1760|1757|188
1658999400000|2022-07-28 09:10:00|1759.8|1756.8|1762.1|1759.1|1762.1|1759.1|1759.8|1756.8|182
1658999700000|2022-07-28 09:15:00|1762|1759|1762|1759|1762.1|1759.1|1762|1759|32
1659000000000|2022-07-28 09:20:00|1762.1|1759.1|1762|1759|1762.1|1759.1|1762|1759|44
1659000300000|2022-07-28 09:25:00|1762.8|1759.8|1763.6|1760.6|1763.8|1760.8|1762.6|1759.6|132
1659000600000|2022-07-28 09:30:00|1763.8|1760.8|1762.8|1759.8|1765.4|1762.4|1762.6|1759.6|467
1659000900000|2022-07-28 09:35:00|1763.6|1760.6|1766.1|1763.1|1766.6|1763.6|1763.6|1760.6|105
1659001200000|2022-07-28 09:40:00|1765.8|1762.8|1765.8|1762.8|1766.1|1763.1|1765.6|1762.6|16
1659001500000|2022-07-28 09:45:00|||||||||17
1659001800000|2022-07-28 09:50:00|1765.6|1762.6|1764.8|1761.8|1765.8|1762.8|1764.8|1761.8|32
1659002100000|2022-07-28 09:55:00|||||||||29
1659002400000|2022-07-28 10:00:00|1764.6|1761.6|1761.8|1758.8|1764.6|1761.6|1761.8|1758.8|133
1659002700000|2022-07-28 10:05:00|1762.5|1759.5|1761.8|1758.8|1762.5|1759.5|1761.8|1758.8|148
1659003000000|2022-07-28 10:10:00|1762|1759|1761.6|1758.6|1762.6|1759.6|1761.6|1758.6|57
1659003300000|2022-07-28 10:15:00|1761.8|1758.8|1761.8|1758.8|1761.8|1758.8|1761.6|1758.6|23
1659003600000|2022-07-28 10:20:00|1762.6|1759.6|1762.8|1759.8|1762.8|1759.8|1762.6|1759.6|37
1659003900000|2022-07-28 10:25:00|||||||||19
1659004200000|2022-07-28 10:30:00|||||||||32
1659004500000|2022-07-28 10:35:00|||||||||22
1659004800000|2022-07-28 10:40:00|1761.8|1758.8|1759.1|1756.1|1761.8|1758.8|1759.1|1756.1|165
1659005100000|2022-07-28 10:45:00|1758.8|1755.8|1759.1|1756.1|1759.8|1756.8|1758.8|1755.8|89
1659005400000|2022-07-28 10:50:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1758.8|1755.8|34
1659005700000|2022-07-28 10:55:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1759|1756|30
1659006000000|2022-07-28 11:00:00|1760|1757|1765.5|1762.5|1765.5|1762.5|1760|1757|270
1659006300000|2022-07-28 11:05:00|1765.6|1762.6|1765.5|1762.5|1768.5|1765.5|1765.5|1762.5|156
1659006600000|2022-07-28 11:10:00|1764.6|1761.6|1765.8|1762.8|1765.8|1762.8|1764.5|1761.5|57
1659006900000|2022-07-28 11:15:00|1766.6|1763.6|1766.6|1763.6|1766.8|1763.8|1766.3|1763.3|27
1659007200000|2022-07-28 11:20:00|1766.1|1763.1|1765.6|1762.6|1766.5|1763.5|1764.8|1761.8|76
1659007500000|2022-07-28 11:25:00|1765.1|1762.1|1764.8|1761.8|1765.1|1762.1|1764.8|1761.8|31
1659007800000|2022-07-28 11:30:00|1764.1|1761.1|1762.8|1759.8|1764.6|1761.6|1762.8|1759.8|43
1659008100000|2022-07-28 11:35:00|1763|1760|1763.5|1760.5|1763.6|1760.6|1762.8|1759.8|78
1659008400000|2022-07-28 11:40:00|1763.8|1760.8|1762.8|1759.8|1763.8|1760.8|1762.8|1759.8|47
1659008700000|2022-07-28 11:45:00|1763.5|1760.5|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|55
1659009000000|2022-07-28 11:50:00|1763.6|1760.6|1765.5|1762.5|1766.5|1763.5|1763.5|1760.5|410
1659009300000|2022-07-28 11:55:00|1765.1|1762.1|1764.3|1761.3|1767.1|1764.1|1764.1|1761.1|1302
1659009600000|2022-07-28 12:00:00|1764.1|1761.1|1767.1|1764.1|1768.1|1765.1|1761.5|1758.5|334
1659009900000|2022-07-28 12:05:00|1766.8|1763.8|1759.6|1756.6|1767.1|1764.1|1757.5|1754.5|940
1659010200000|2022-07-28 12:10:00|1759.5|1756.5|1759.3|1756.3|1760.5|1757.5|1758.5|1755.5|366
1659010500000|2022-07-28 12:15:00|1759.5|1756.5|1764.5|1761.5|1765|1762|1759.5|1756.5|469
1659010800000|2022-07-28 12:20:00|1763.6|1760.6|1766.5|1763.5|1767.5|1764.5|1763.6|1760.6|346
1659011100000|2022-07-28 12:25:00|1766.3|1763.3|1768.5|1765.5|1768.5|1765.5|1766.3|1763.3|142
1659011400000|2022-07-28 12:30:00|1768.8|1765.8|1768.3|1765.3|1771.5|1768.5|1764.5|1761.5|709
1659011700000|2022-07-28 12:35:00|1768.5|1765.5|1777.1|1774.1|1778.1|1775.1|1767.6|1764.6|611
1659012000000|2022-07-28 12:40:00|1777.8|1774.8|1775.3|1772.3|1778.1|1775.1|1771.8|1768.8|629
1659012300000|2022-07-28 12:45:00|1774.6|1771.6|1778.5|1775.5|1779.1|1776.1|1771.5|1768.5|749
1659012600000|2022-07-28 12:50:00|1778.3|1775.3|1783.5|1780.5|1784.8|1781.8|1778.3|1775.3|1340
1659012900000|2022-07-28 12:55:00|1783.8|1780.8|1774.1|1771.1|1786.1|1783.1|1774.1|1771.1|1342
1659013200000|2022-07-28 13:00:00|1774|1771|1777.8|1774.8|1778.8|1775.8|1773.1|1770.1|749
1659013500000|2022-07-28 13:05:00|1777.1|1774.1|1779|1776|1779.8|1776.8|1774|1771|426
1659013800000|2022-07-28 13:10:00|1778.8|1775.8|1783|1780|1785.1|1782.1|1777|1774|374
1659014100000|2022-07-28 13:15:00|1783.5|1780.5|1782.1|1779.1|1783.5|1780.5|1781.1|1778.1|399
1659014400000|2022-07-28 13:20:00|1781.6|1778.6|1781|1778|1782.1|1779.1|1781|1778|348
1659014700000|2022-07-28 13:25:00|1780.8|1777.8|1776.1|1773.1|1780.8|1777.8|1775.3|1772.3|466
1659015000000|2022-07-28 13:30:00|1777.1|1774.1|1776.1|1773.1|1778.1|1775.1|1776|1773|509
1659015300000|2022-07-28 13:35:00|1777.1|1774.1|1780.8|1777.8|1782.1|1779.1|1775.1|1772.1|511
1659015600000|2022-07-28 13:40:00|1781|1778|1789.8|1786.8|1789.8|1786.8|1781|1778|1469
1659015900000|2022-07-28 13:45:00|1789.5|1786.5|1785.8|1782.8|1791.8|1788.8|1784.8|1781.8|1643
1659016200000|2022-07-28 13:50:00|1786.1|1783.1|1781.1|1778.1|1788.8|1785.8|1781.1|1778.1|922
1659016500000|2022-07-28 13:55:00|1781|1778|1781.8|1778.8|1782|1779|1778.8|1775.8|419
1659016800000|2022-07-28 14:00:00|1782|1779|1785.4|1782.4|1788.4|1785.4|1782|1779|893
1659017100000|2022-07-28 14:05:00|1784.8|1781.8|1790.3|1787.3|1793.1|1790.1|1784.6|1781.6|1668
1659017400000|2022-07-28 14:10:00|1790.8|1787.8|1791.1|1788.1|1793.1|1790.1|1790.1|1787.1|1553
1659017700000|2022-07-28 14:15:00|1792.1|1789.1|1793.1|1790.1|1794.1|1791.1|1790.6|1787.6|1220
1659018000000|2022-07-28 14:20:00|1794.1|1791.1|1796.8|1793.8|1800.8|1797.8|1794.1|1791.1|2517
1659018300000|2022-07-28 14:25:00|1796.1|1793.1|1796.8|1793.8|1796.8|1793.8|1793.1|1790.1|885
1659018600000|2022-07-28 14:30:00|1797.8|1794.8|1794.1|1791.1|1798.8|1795.8|1791.3|1788.3|729
1659018900000|2022-07-28 14:35:00|1793.1|1790.1|1796.8|1793.8|1798.1|1795.1|1793.1|1790.1|600
1659019200000|2022-07-28 14:40:00|1796.4|1793.4|1797.1|1794.1|1798.1|1795.1|1795.3|1792.3|515
1659019500000|2022-07-28 14:45:00|1797.6|1794.6|1798.1|1795.1|1799.4|1796.4|1797.1|1794.1|308
1659019800000|2022-07-28 14:50:00|1797.8|1794.8|1797.4|1794.4|1799.1|1796.1|1796.3|1793.3|286
1659020100000|2022-07-28 14:55:00|1797.3|1794.3|1796.1|1793.1|1797.3|1794.3|1795.4|1792.4|158
1659020400000|2022-07-28 15:00:00|1796.3|1793.3|1796.1|1793.1|1797.1|1794.1|1795.4|1792.4|138
1659020700000|2022-07-28 15:05:00|1795.9|1792.9|1791.1|1788.1|1795.9|1792.9|1789.4|1786.4|718
1659021000000|2022-07-28 15:10:00|1791.3|1788.3|1786.4|1783.4|1792.4|1789.4|1785.6|1782.6|546
1659021300000|2022-07-28 15:15:00|1787.1|1784.1|1782.6|1779.6|1787.6|1784.6|1782.3|1779.3|619
1659021600000|2022-07-28 15:20:00|1780.3|1777.3|1778|1775|1782.8|1779.8|1776.1|1773.1|1834
1659021900000|2022-07-28 15:25:00|1778.8|1775.8|1781.8|1778.8|1782.8|1779.8|1778|1775|1022
1659022200000|2022-07-28 15:30:00|1782|1779|1780.8|1777.8|1782.8|1779.8|1778.8|1775.8|454
1659022500000|2022-07-28 15:35:00|1781|1778|1779.3|1776.3|1781.1|1778.1|1778.1|1775.1|503
1659022800000|2022-07-28 15:40:00|1779.5|1776.5|1776.5|1773.5|1780.3|1777.3|1776.1|1773.1|363
1659023100000|2022-07-28 15:45:00|1776.3|1773.3|1775.5|1772.5|1777.5|1774.5|1774.5|1771.5|283
1659023400000|2022-07-28 15:50:00|1775.7|1772.7|1774.5|1771.5|1777.5|1774.5|1774.1|1771.1|262
1659023700000|2022-07-28 15:55:00|1774.8|1771.8|1771.8|1768.8|1775.1|1772.1|1771.8|1768.8|584
1659024000000|2022-07-28 16:00:00|1772.5|1769.5|1774.5|1771.5|1774.5|1771.5|1771.8|1768.8|697
1659024300000|2022-07-28 16:05:00|1774.8|1771.8|1775.8|1772.8|1776.5|1773.5|1774.7|1771.7|324
1659024600000|2022-07-28 16:10:00|1776.2|1773.2|1774.8|1771.8|1777.5|1774.5|1774.8|1771.8|351
1659024900000|2022-07-28 16:15:00|1774.5|1771.5|1773.8|1770.8|1774.8|1771.8|1773.8|1770.8|240
1659025200000|2022-07-28 16:20:00|1774.2|1771.2|1777.5|1774.5|1777.8|1774.8|1773.8|1770.8|604
1659025500000|2022-07-28 16:25:00|1776.5|1773.5|1778.1|1775.1|1778.5|1775.5|1776.5|1773.5|155
1659025800000|2022-07-28 16:30:00|1777.8|1774.8|1775.5|1772.5|1779.1|1776.1|1774.8|1771.8|458
1659026100000|2022-07-28 16:35:00|1775.8|1772.8|1775.5|1772.5|1776.1|1773.1|1774.5|1771.5|224
1659026400000|2022-07-28 16:40:00|1775.3|1772.3|1775.5|1772.5|1776.5|1773.5|1773.5|1770.5|368
1659026700000|2022-07-28 16:45:00|1776.5|1773.5|1776.5|1773.5|1778.5|1775.5|1775.5|1772.5|600
1659027000000|2022-07-28 16:50:00|1777.1|1774.1|1777.1|1774.1|1780.5|1777.5|1777.1|1774.1|1731
1659027300000|2022-07-28 16:55:00|1778.1|1775.1|1780.6|1777.6|1781.3|1778.3|1778.1|1775.1|805
1659027600000|2022-07-28 17:00:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|0
1658993400000|2022-07-28 07:30:00|1761.3|1758.3|1763.1|1760.1|1765.1|1762.1|1757.3|1754.3|875
1658993700000|2022-07-28 07:35:00|1764.1|1761.1|1769.9|1766.9|1770.9|1767.9|1762.3|1759.3|542
1658994000000|2022-07-28 07:40:00|1770.1|1767.1|1767.9|1764.9|1770.9|1767.9|1766.1|1763.1|543
1658994300000|2022-07-28 07:45:00|1766.9|1763.9|1767.8|1764.8|1768.3|1765.3|1766.9|1763.9|123
1658994600000|2022-07-28 07:50:00|1767.9|1764.9|1765.1|1762.1|1768.8|1765.8|1764.1|1761.1|234
1658994900000|2022-07-28 07:55:00|1764.3|1761.3|1766.1|1763.1|1766.1|1763.1|1764.1|1761.1|144
1658995200000|2022-07-28 08:00:00|1765.5|1762.5|1764.1|1761.1|1766.1|1763.1|1763.8|1760.8|256
1658995500000|2022-07-28 08:05:00|1764.3|1761.3|1766.6|1763.6|1767.1|1764.1|1763.8|1760.8|281
1658995800000|2022-07-28 08:10:00|1766.3|1763.3|1768|1765|1768.8|1765.8|1766.3|1763.3|309
1658996100000|2022-07-28 08:15:00|1768.1|1765.1|1769|1766|1769.5|1766.5|1767.8|1764.8|228
1658996400000|2022-07-28 08:20:00|1768.8|1765.8|1767.8|1764.8|1769|1766|1767.8|1764.8|155
1658996700000|2022-07-28 08:25:00|1768|1765|1768.8|1765.8|1770.8|1767.8|1765.8|1762.8|296
1658997000000|2022-07-28 08:30:00|1769|1766|1769.8|1766.8|1770.1|1767.1|1768.8|1765.8|148
1658997300000|2022-07-28 08:35:00|1769.1|1766.1|1766.6|1763.6|1769.1|1766.1|1766.4|1763.4|128
1658997600000|2022-07-28 08:40:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|82
1658997900000|2022-07-28 08:45:00|1766.8|1763.8|1766.4|1763.4|1766.8|1763.8|1766.4|1763.4|90
1658998200000|2022-07-28 08:50:00|1764.8|1761.8|1764.4|1761.4|1764.8|1761.8|1764.4|1761.4|117
1658998500000|2022-07-28 08:55:00|1764.6|1761.6|1763.8|1760.8|1764.6|1761.6|1763.8|1760.8|209
1658998800000|2022-07-28 09:00:00|1763.1|1760.1|1763.8|1760.8|1764.4|1761.4|1763.1|1760.1|177
1658999100000|2022-07-28 09:05:00|1763.6|1760.6|1760|1757|1763.8|1760.8|1760|1757|188
1658999400000|2022-07-28 09:10:00|1759.8|1756.8|1762.1|1759.1|1762.1|1759.1|1759.8|1756.8|182
1658999700000|2022-07-28 09:15:00|1762|1759|1762|1759|1762.1|1759.1|1762|1759|32
1659000000000|2022-07-28 09:20:00|1762.1|1759.1|1762|1759|1762.1|1759.1|1762|1759|44
1659000300000|2022-07-28 09:25:00|1762.8|1759.8|1763.6|1760.6|1763.8|1760.8|1762.6|1759.6|132
1659000600000|2022-07-28 09:30:00|1763.8|1760.8|1762.8|1759.8|1765.4|1762.4|1762.6|1759.6|467
1659000900000|2022-07-28 09:35:00|1763.6|1760.6|1766.1|1763.1|1766.6|1763.6|1763.6|1760.6|105
1659001200000|2022-07-28 09:40:00|1765.8|1762.8|1765.8|1762.8|1766.1|1763.1|1765.6|1762.6|16
1659001500000|2022-07-28 09:45:00|||||||||17
1659001800000|2022-07-28 09:50:00|1765.6|1762.6|1764.8|1761.8|1765.8|1762.8|1764.8|1761.8|32
1659002100000|2022-07-28 09:55:00|||||||||29
1659002400000|2022-07-28 10:00:00|1764.6|1761.6|1761.8|1758.8|1764.6|1761.6|1761.8|1758.8|133
1659002700000|2022-07-28 10:05:00|1762.5|1759.5|1761.8|1758.8|1762.5|1759.5|1761.8|1758.8|148
1659003000000|2022-07-28 10:10:00|1762|1759|1761.6|1758.6|1762.6|1759.6|1761.6|1758.6|57
1659003300000|2022-07-28 10:15:00|1761.8|1758.8|1761.8|1758.8|1761.8|1758.8|1761.6|1758.6|23
1659003600000|2022-07-28 10:20:00|1762.6|1759.6|1762.8|1759.8|1762.8|1759.8|1762.6|1759.6|37
1659003900000|2022-07-28 10:25:00|||||||||19
1659004200000|2022-07-28 10:30:00|||||||||32
1659004500000|2022-07-28 10:35:00|||||||||22
1659004800000|2022-07-28 10:40:00|1761.8|1758.8|1759.1|1756.1|1761.8|1758.8|1759.1|1756.1|165
1659005100000|2022-07-28 10:45:00|1758.8|1755.8|1759.1|1756.1|1759.8|1756.8|1758.8|1755.8|89
1659005400000|2022-07-28 10:50:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1758.8|1755.8|34
1659005700000|2022-07-28 10:55:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1759|1756|30
1659006000000|2022-07-28 11:00:00|1760|1757|1765.5|1762.5|1765.5|1762.5|1760|1757|270
1659006300000|2022-07-28 11:05:00|1765.6|1762.6|1765.5|1762.5|1768.5|1765.5|1765.5|1762.5|156
1659006600000|2022-07-28 11:10:00|1764.6|1761.6|1765.8|1762.8|1765.8|1762.8|1764.5|1761.5|57
1659006900000|2022-07-28 11:15:00|1766.6|1763.6|1766.6|1763.6|1766.8|1763.8|1766.3|1763.3|27
1659007200000|2022-07-28 11:20:00|1766.1|1763.1|1765.6|1762.6|1766.5|1763.5|1764.8|1761.8|76
1659007500000|2022-07-28 11:25:00|1765.1|1762.1|1764.8|1761.8|1765.1|1762.1|1764.8|1761.8|31
1659007800000|2022-07-28 11:30:00|1764.1|1761.1|1762.8|1759.8|1764.6|1761.6|1762.8|1759.8|43
1659008100000|2022-07-28 11:35:00|1763|1760|1763.5|1760.5|1763.6|1760.6|1762.8|1759.8|78
1659008400000|2022-07-28 11:40:00|1763.8|1760.8|1762.8|1759.8|1763.8|1760.8|1762.8|1759.8|47
1659008700000|2022-07-28 11:45:00|1763.5|1760.5|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|55
1659009000000|2022-07-28 11:50:00|1763.6|1760.6|1765.5|1762.5|1766.5|1763.5|1763.5|1760.5|410
1659009300000|2022-07-28 11:55:00|1765.1|1762.1|1764.3|1761.3|1767.1|1764.1|1764.1|1761.1|1302
1659009600000|2022-07-28 12:00:00|1764.1|1761.1|1767.1|1764.1|1768.1|1765.1|1761.5|1758.5|334
1659009900000|2022-07-28 12:05:00|1766.8|1763.8|1759.6|1756.6|1767.1|1764.1|1757.5|1754.5|940
1659010200000|2022-07-28 12:10:00|1759.5|1756.5|1759.3|1756.3|1760.5|1757.5|1758.5|1755.5|366
1659010500000|2022-07-28 12:15:00|1759.5|1756.5|1764.5|1761.5|1765|1762|1759.5|1756.5|469
1659010800000|2022-07-28 12:20:00|1763.6|1760.6|1766.5|1763.5|1767.5|1764.5|1763.6|1760.6|346
1659011100000|2022-07-28 12:25:00|1766.3|1763.3|1768.5|1765.5|1768.5|1765.5|1766.3|1763.3|142
1659011400000|2022-07-28 12:30:00|1768.8|1765.8|1768.3|1765.3|1771.5|1768.5|1764.5|1761.5|709
1659011700000|2022-07-28 12:35:00|1768.5|1765.5|1777.1|1774.1|1778.1|1775.1|1767.6|1764.6|611
1659012000000|2022-07-28 12:40:00|1777.8|1774.8|1775.3|1772.3|1778.1|1775.1|1771.8|1768.8|629
1659012300000|2022-07-28 12:45:00|1774.6|1771.6|1778.5|1775.5|1779.1|1776.1|1771.5|1768.5|749
1659012600000|2022-07-28 12:50:00|1778.3|1775.3|1783.5|1780.5|1784.8|1781.8|1778.3|1775.3|1340
1659012900000|2022-07-28 12:55:00|1783.8|1780.8|1774.1|1771.1|1786.1|1783.1|1774.1|1771.1|1342
1659013200000|2022-07-28 13:00:00|1774|1771|1777.8|1774.8|1778.8|1775.8|1773.1|1770.1|749
1659013500000|2022-07-28 13:05:00|1777.1|1774.1|1779|1776|1779.8|1776.8|1774|1771|426
1659013800000|2022-07-28 13:10:00|1778.8|1775.8|1783|1780|1785.1|1782.1|1777|1774|374
1659014100000|2022-07-28 13:15:00|1783.5|1780.5|1782.1|1779.1|1783.5|1780.5|1781.1|1778.1|399
1659014400000|2022-07-28 13:20:00|1781.6|1778.6|1781|1778|1782.1|1779.1|1781|1778|348
1659014700000|2022-07-28 13:25:00|1780.8|1777.8|1776.1|1773.1|1780.8|1777.8|1775.3|1772.3|466
1659015000000|2022-07-28 13:30:00|1777.1|1774.1|1776.1|1773.1|1778.1|1775.1|1776|1773|509
1659015300000|2022-07-28 13:35:00|1777.1|1774.1|1780.8|1777.8|1782.1|1779.1|1775.1|1772.1|511
1659015600000|2022-07-28 13:40:00|1781|1778|1789.8|1786.8|1789.8|1786.8|1781|1778|1469
1659015900000|2022-07-28 13:45:00|1789.5|1786.5|1785.8|1782.8|1791.8|1788.8|1784.8|1781.8|1643
1659016200000|2022-07-28 13:50:00|1786.1|1783.1|1781.1|1778.1|1788.8|1785.8|1781.1|1778.1|922
1659016500000|2022-07-28 13:55:00|1781|1778|1781.8|1778.8|1782|1779|1778.8|1775.8|419
1659016800000|2022-07-28 14:00:00|1782|1779|1785.4|1782.4|1788.4|1785.4|1782|1779|893
1659017100000|2022-07-28 14:05:00|1784.8|1781.8|1790.3|1787.3|1793.1|1790.1|1784.6|1781.6|1668
1659017400000|2022-07-28 14:10:00|1790.8|1787.8|1791.1|1788.1|1793.1|1790.1|1790.1|1787.1|1553
1659017700000|2022-07-28 14:15:00|1792.1|1789.1|1793.1|1790.1|1794.1|1791.1|1790.6|1787.6|1220
1659018000000|2022-07-28 14:20:00|1794.1|1791.1|1796.8|1793.8|1800.8|1797.8|1794.1|1791.1|2517
1659018300000|2022-07-28 14:25:00|1796.1|1793.1|1796.8|1793.8|1796.8|1793.8|1793.1|1790.1|885
1659018600000|2022-07-28 14:30:00|1797.8|1794.8|1794.1|1791.1|1798.8|1795.8|1791.3|1788.3|729
1659018900000|2022-07-28 14:35:00|1793.1|1790.1|1796.8|1793.8|1798.1|1795.1|1793.1|1790.1|600
1659019200000|2022-07-28 14:40:00|1796.4|1793.4|1797.1|1794.1|1798.1|1795.1|1795.3|1792.3|515
1659019500000|2022-07-28 14:45:00|1797.6|1794.6|1798.1|1795.1|1799.4|1796.4|1797.1|1794.1|308
1659019800000|2022-07-28 14:50:00|1797.8|1794.8|1797.4|1794.4|1799.1|1796.1|1796.3|1793.3|286
1659020100000|2022-07-28 14:55:00|1797.3|1794.3|1796.1|1793.1|1797.3|1794.3|1795.4|1792.4|158
1659020400000|2022-07-28 15:00:00|1796.3|1793.3|1796.1|1793.1|1797.1|1794.1|1795.4|1792.4|138
1659020700000|2022-07-28 15:05:00|1795.9|1792.9|1791.1|1788.1|1795.9|1792.9|1789.4|1786.4|718
1659021000000|2022-07-28 15:10:00|1791.3|1788.3|1786.4|1783.4|1792.4|1789.4|1785.6|1782.6|546
1659021300000|2022-07-28 15:15:00|1787.1|1784.1|1782.6|1779.6|1787.6|1784.6|1782.3|1779.3|619
1659021600000|2022-07-28 15:20:00|1780.3|1777.3|1778|1775|1782.8|1779.8|1776.1|1773.1|1834
1659021900000|2022-07-28 15:25:00|1778.8|1775.8|1781.8|1778.8|1782.8|1779.8|1778|1775|1022
1659022200000|2022-07-28 15:30:00|1782|1779|1780.8|1777.8|1782.8|1779.8|1778.8|1775.8|454
1659022500000|2022-07-28 15:35:00|1781|1778|1779.3|1776.3|1781.1|1778.1|1778.1|1775.1|503
1659022800000|2022-07-28 15:40:00|1779.5|1776.5|1776.5|1773.5|1780.3|1777.3|1776.1|1773.1|363
1659023100000|2022-07-28 15:45:00|1776.3|1773.3|1775.5|1772.5|1777.5|1774.5|1774.5|1771.5|283
1659023400000|2022-07-28 15:50:00|1775.7|1772.7|1774.5|1771.5|1777.5|1774.5|1774.1|1771.1|262
1659023700000|2022-07-28 15:55:00|1774.8|1771.8|1771.8|1768.8|1775.1|1772.1|1771.8|1768.8|584
1659024000000|2022-07-28 16:00:00|1772.5|1769.5|1774.5|1771.5|1774.5|1771.5|1771.8|1768.8|697
1659024300000|2022-07-28 16:05:00|1774.8|1771.8|1775.8|1772.8|1776.5|1773.5|1774.7|1771.7|324
1659024600000|2022-07-28 16:10:00|1776.2|1773.2|1774.8|1771.8|1777.5|1774.5|1774.8|1771.8|351
1659024900000|2022-07-28 16:15:00|1774.5|1771.5|1773.8|1770.8|1774.8|1771.8|1773.8|1770.8|240
1659025200000|2022-07-28 16:20:00|1774.2|1771.2|1777.5|1774.5|1777.8|1774.8|1773.8|1770.8|604
1659025500000|2022-07-28 16:25:00|1776.5|1773.5|1778.1|1775.1|1778.5|1775.5|1776.5|1773.5|155
1659025800000|2022-07-28 16:30:00|1777.8|1774.8|1775.5|1772.5|1779.1|1776.1|1774.8|1771.8|458
1659026100000|2022-07-28 16:35:00|1775.8|1772.8|1775.5|1772.5|1776.1|1773.1|1774.5|1771.5|224
1659026400000|2022-07-28 16:40:00|1775.3|1772.3|1775.5|1772.5|1776.5|1773.5|1773.5|1770.5|368
1659026700000|2022-07-28 16:45:00|1776.5|1773.5|1776.5|1773.5|1778.5|1775.5|1775.5|1772.5|600
1659027000000|2022-07-28 16:50:00|1777.1|1774.1|1777.1|1774.1|1780.5|1777.5|1777.1|1774.1|1731
1659027300000|2022-07-28 16:55:00|1778.1|1775.1|1780.6|1777.6|1781.3|1778.3|1778.1|1775.1|805
1659027600000|2022-07-28 17:00:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|0
1659079800000|2022-07-29 07:30:00|1788.7|1785.7|1785|1782|1789.7|1786.7|1785|1782|147
1659080100000|2022-07-29 07:35:00|1784|1781|1785.1|1782.1|1785.1|1782.1|1782.2|1779.2|136
1659080400000|2022-07-29 07:40:00|1784.6|1781.6|1783.2|1780.2|1785.1|1782.1|1783.2|1780.2|49
1659080700000|2022-07-29 07:45:00|1786.1|1783.1|1786.1|1783.1|1790.2|1787.2|1785.9|1782.9|208
1659081000000|2022-07-29 07:50:00|1786.2|1783.2|1785.9|1782.9|1787.6|1784.6|1785.9|1782.9|38
1659081300000|2022-07-29 07:55:00|1786.2|1783.2|1788.9|1785.9|1788.9|1785.9|1785.9|1782.9|121
1659081600000|2022-07-29 08:00:00|1789.1|1786.1|1788.9|1785.9|1789.1|1786.1|1787.9|1784.9|42
1659081900000|2022-07-29 08:05:00|1787.9|1784.9|1787.1|1784.1|1789.9|1786.9|1787.1|1784.1|104
1659082200000|2022-07-29 08:10:00|1786.7|1783.7|1783.1|1780.1|1786.7|1783.7|1783.1|1780.1|55
1659082500000|2022-07-29 08:15:00|1783.2|1780.2|1784.9|1781.9|1785.2|1782.2|1782.7|1779.7|89
1659082800000|2022-07-29 08:20:00|1785.1|1782.1|1790.9|1787.9|1791.7|1788.7|1785.1|1782.1|155
1659083100000|2022-07-29 08:25:00|1791.1|1788.1|1788.9|1785.9|1793.2|1790.2|1787.9|1784.9|194
1659083400000|2022-07-29 08:30:00|1789.1|1786.1|1791.9|1788.9|1792.9|1789.9|1789.1|1786.1|192
1659083700000|2022-07-29 08:35:00|1792.1|1789.1|1790.1|1787.1|1792.1|1789.1|1789.2|1786.2|115
1659084000000|2022-07-29 08:40:00|1789.9|1786.9|1791.1|1788.1|1791.1|1788.1|1788.9|1785.9|213
1659084300000|2022-07-29 08:45:00|1791.4|1788.4|1790.1|1787.1|1791.9|1788.9|1790.1|1787.1|58
1659084600000|2022-07-29 08:50:00|1789.9|1786.9|1789.9|1786.9|1790.9|1787.9|1789.1|1786.1|49
1659084900000|2022-07-29 08:55:00|1790.2|1787.2|1788.9|1785.9|1790.9|1787.9|1788.9|1785.9|40
1659085200000|2022-07-29 09:00:00|1789.1|1786.1|1788.1|1785.1|1789.1|1786.1|1787.1|1784.1|66
1659085500000|2022-07-29 09:05:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1786.1|1783.1|114
1659085800000|2022-07-29 09:10:00|1787.1|1784.1|1787.2|1784.2|1787.2|1784.2|1786.6|1783.6|15
1659086100000|2022-07-29 09:15:00|1787.1|1784.1|1787.9|1784.9|1787.9|1784.9|1786.9|1783.9|30
1659086400000|2022-07-29 09:20:00|1787.2|1784.2|1786.1|1783.1|1787.2|1784.2|1785.9|1782.9|42
1659086700000|2022-07-29 09:25:00|1785.9|1782.9|1785.9|1782.9|1786.1|1783.1|1785.1|1782.1|8
1659087000000|2022-07-29 09:30:00|1786.9|1783.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|94
1659087300000|2022-07-29 09:35:00|1786.1|1783.1|1785.9|1782.9|1786.1|1783.1|1785.9|1782.9|91
1659087600000|2022-07-29 09:40:00|||||||||128
1659087900000|2022-07-29 09:45:00|1786.2|1783.2|1785.9|1782.9|1786.2|1783.2|1785.9|1782.9|87
1659088200000|2022-07-29 09:50:00|||||||||80
1659088500000|2022-07-29 09:55:00|1785.5|1782.5|1784.9|1781.9|1785.5|1782.5|1784.9|1781.9|22
1659088800000|2022-07-29 10:00:00|1784.2|1781.2|1783.2|1780.2|1784.2|1781.2|1782.1|1779.1|116
1659089100000|2022-07-29 10:05:00|1783.1|1780.1|1781.2|1778.2|1783.1|1780.1|1781.2|1778.2|91
1659089400000|2022-07-29 10:10:00|1781.1|1778.1|1781.2|1778.2|1781.2|1778.2|1781.1|1778.1|24
1659089700000|2022-07-29 10:15:00|1782.2|1779.2|1783.1|1780.1|1783.1|1780.1|1781.1|1778.1|101
1659090000000|2022-07-29 10:20:00|1782.2|1779.2|1784.1|1781.1|1784.9|1781.9|1782.2|1779.2|181
1659090300000|2022-07-29 10:25:00|1783.4|1780.4|1783.2|1780.2|1784.1|1781.1|1783.1|1780.1|41
1659090600000|2022-07-29 10:30:00|1783.1|1780.1|1781.1|1778.1|1783.9|1780.9|1781.1|1778.1|69
1659090900000|2022-07-29 10:35:00|1780.9|1777.9|1782.1|1779.1|1782.1|1779.1|1780.9|1777.9|9
1659091200000|2022-07-29 10:40:00|1782.2|1779.2|1782.1|1779.1|1782.2|1779.2|1781.2|1778.2|38
1659091500000|2022-07-29 10:45:00|1781.6|1778.6|1782.2|1779.2|1782.9|1779.9|1781.1|1778.1|79
1659091800000|2022-07-29 10:50:00|1782.1|1779.1|1782.1|1779.1|1782.2|1779.2|1781.2|1778.2|42
1659092100000|2022-07-29 10:55:00|1781.6|1778.6|1781.2|1778.2|1782.2|1779.2|1781.1|1778.1|62
1659092400000|2022-07-29 11:00:00|1781.1|1778.1|1780.9|1777.9|1781.1|1778.1|1780.9|1777.9|104
1659092700000|2022-07-29 11:05:00|1781.1|1778.1|1778.1|1775.1|1781.2|1778.2|1777.2|1774.2|288
1659093000000|2022-07-29 11:10:00|1779.1|1776.1|1780.9|1777.9|1780.9|1777.9|1777.1|1774.1|105
1659093300000|2022-07-29 11:15:00|1780.6|1777.6|1781.2|1778.2|1781.4|1778.4|1779.6|1776.6|43
1659093600000|2022-07-29 11:20:00|1781.1|1778.1|1782.1|1779.1|1782.1|1779.1|1780.9|1777.9|56
1659093900000|2022-07-29 11:25:00|1781.9|1778.9|1781.2|1778.2|1782.1|1779.1|1780.2|1777.2|70
1659094200000|2022-07-29 11:30:00|1781.1|1778.1|1781.1|1778.1|1781.6|1778.6|1780.9|1777.9|21
1659094500000|2022-07-29 11:35:00|1780.9|1777.9|1782.1|1779.1|1782.2|1779.2|1780.2|1777.2|79
1659094800000|2022-07-29 11:40:00|1781.9|1778.9|1778.2|1775.2|1781.9|1778.9|1778.2|1775.2|235
1659095100000|2022-07-29 11:45:00|1778.1|1775.1|1774.2|1771.2|1778.2|1775.2|1774.2|1771.2|97
1659095400000|2022-07-29 11:50:00|1774.6|1771.6|1773.9|1770.9|1775.2|1772.2|1773.9|1770.9|73
1659095700000|2022-07-29 11:55:00|1773.2|1770.2|1771.2|1768.2|1773.9|1770.9|1770.9|1767.9|334
1659096000000|2022-07-29 12:00:00|1771.6|1768.6|1769.1|1766.1|1771.9|1768.9|1766.2|1763.2|479
1659096300000|2022-07-29 12:05:00|1768.9|1765.9|1772.1|1769.1|1772.1|1769.1|1768.9|1765.9|260
1659096600000|2022-07-29 12:10:00|1771.4|1768.4|1768.1|1765.1|1771.4|1768.4|1766.4|1763.4|256
1659096900000|2022-07-29 12:15:00|1767.9|1764.9|1768.9|1765.9|1769.3|1766.3|1767.3|1764.3|161
1659097200000|2022-07-29 12:20:00|1768.3|1765.3|1767.4|1764.4|1771.1|1768.1|1767.4|1764.4|307
1659097500000|2022-07-29 12:25:00|1768.1|1765.1|1769.4|1766.4|1769.4|1766.4|1768.1|1765.1|173
1659097800000|2022-07-29 12:30:00|1769.3|1766.3|1766.4|1763.4|1769.3|1766.3|1765.3|1762.3|318
1659098100000|2022-07-29 12:35:00|1766.3|1763.3|1764.4|1761.4|1768.4|1765.4|1763.6|1760.6|290
1659098400000|2022-07-29 12:40:00|1764.3|1761.3|1765.4|1762.4|1765.4|1762.4|1763.6|1760.6|127
1659098700000|2022-07-29 12:45:00|1765.3|1762.3|1762.4|1759.4|1765.3|1762.3|1762.3|1759.3|125
1659099000000|2022-07-29 12:50:00|1761.8|1758.8|1765.4|1762.4|1767.4|1764.4|1761.4|1758.4|260
1659099300000|2022-07-29 12:55:00|1765.3|1762.3|1762.3|1759.3|1765.3|1762.3|1761.9|1758.9|246
1659099600000|2022-07-29 13:00:00|1762.4|1759.4|1763.4|1760.4|1764.3|1761.3|1761.4|1758.4|353
1659099900000|2022-07-29 13:05:00|1764.3|1761.3|1771.6|1768.6|1772.6|1769.6|1763.4|1760.4|721
1659100200000|2022-07-29 13:10:00|1771.4|1768.4|1770.4|1767.4|1771.6|1768.6|1769.6|1766.6|229
1659100500000|2022-07-29 13:15:00|1770.6|1767.6|1773.6|1770.6|1773.6|1770.6|1768.6|1765.6|311
1659100800000|2022-07-29 13:20:00|1772.6|1769.6|1768|1765|1773|1770|1767|1764|655
1659101100000|2022-07-29 13:25:00|1767.5|1764.5|1766|1763|1767.5|1764.5|1763.8|1760.8|441
1659101400000|2022-07-29 13:30:00|1766.3|1763.3|1764.8|1761.8|1767|1764|1763|1760|399
1659101700000|2022-07-29 13:35:00|1764.6|1761.6|1764.3|1761.3|1764.9|1761.9|1761.8|1758.8|648
1659102000000|2022-07-29 13:40:00|1764.6|1761.6|1765.6|1762.6|1767.3|1764.3|1764.6|1761.6|327
1659102300000|2022-07-29 13:45:00|1765.4|1762.4|1768.4|1765.4|1770.4|1767.4|1765.4|1762.4|403
1659102600000|2022-07-29 13:50:00|1767.9|1764.9|1765.8|1762.8|1768.6|1765.6|1765.1|1762.1|540
1659102900000|2022-07-29 13:55:00|1765.6|1762.6|1765.6|1762.6|1765.6|1762.6|1764|1761|165
1659103200000|2022-07-29 14:00:00|1765.3|1762.3|1765.6|1762.6|1767.6|1764.6|1764.6|1761.6|246
1659103500000|2022-07-29 14:05:00|1765|1762|1763.6|1760.6|1765.6|1762.6|1762|1759|378
1659103800000|2022-07-29 14:10:00|1765.6|1762.6|1765.6|1762.6|1767.6|1764.6|1764.8|1761.8|470
1659104100000|2022-07-29 14:15:00|1765.8|1762.8|1771.3|1768.3|1771.3|1768.3|1765.6|1762.6|666
1659104400000|2022-07-29 14:20:00|1771.4|1768.4|1769.4|1766.4|1773.3|1770.3|1768.6|1765.6|763
1659104700000|2022-07-29 14:25:00|1769.3|1766.3|1770.3|1767.3|1771.6|1768.6|1768.6|1765.6|357
1659105000000|2022-07-29 14:30:00|1770.6|1767.6|1766.6|1763.6|1770.6|1767.6|1766.6|1763.6|281
1659105300000|2022-07-29 14:35:00|1767.4|1764.4|1768.6|1765.6|1769.3|1766.3|1767.4|1764.4|324
1659105600000|2022-07-29 14:40:00|1769.6|1766.6|1767|1764|1769.6|1766.6|1766|1763|461
1659105900000|2022-07-29 14:45:00|1766.8|1763.8|1766|1763|1767.6|1764.6|1766|1763|348
1659106200000|2022-07-29 14:50:00|1766.6|1763.6|1766|1763|1768|1765|1766|1763|434
1659106500000|2022-07-29 14:55:00|1767|1764|1767|1764|1767|1764|1766|1763|243
1659106800000|2022-07-29 15:00:00|1767.8|1764.8|1767.6|1764.6|1769.6|1766.6|1766|1763|414
1659107100000|2022-07-29 15:05:00|1767|1764|1766.6|1763.6|1768|1765|1766.6|1763.6|189
1659107400000|2022-07-29 15:10:00|1766|1763|1766.6|1763.6|1767.3|1764.3|1765|1762|599
1659107700000|2022-07-29 15:15:00|1767.6|1764.6|1773.6|1770.6|1774.3|1771.3|1767.6|1764.6|720
1659108000000|2022-07-29 15:20:00|1773.4|1770.4|1773.4|1770.4|1773.6|1770.6|1771.3|1768.3|526
1659108300000|2022-07-29 15:25:00|1773.6|1770.6|1771.6|1768.6|1774.3|1771.3|1770.6|1767.6|514
1659108600000|2022-07-29 15:30:00|1771.3|1768.3|1768.6|1765.6|1771.8|1768.8|1768|1765|434
1659108900000|2022-07-29 15:35:00|1768.3|1765.3|1772.6|1769.6|1772.6|1769.6|1768|1765|490
1659109200000|2022-07-29 15:40:00|1772.4|1769.4|1773.6|1770.6|1774.3|1771.3|1772.4|1769.4|543
1659109500000|2022-07-29 15:45:00|1773.4|1770.4|1773.3|1770.3|1774.3|1771.3|1772.9|1769.9|277
1659109800000|2022-07-29 15:50:00|1772.6|1769.6|1773.4|1770.4|1774.3|1771.3|1772.6|1769.6|401
1659110100000|2022-07-29 15:55:00|1773.6|1770.6|1771.6|1768.6|1774.6|1771.6|1771.6|1768.6|445
1659110400000|2022-07-29 16:00:00|1771.8|1768.8|1771.4|1768.4|1773.6|1770.6|1771.4|1768.4|545
1659110700000|2022-07-29 16:05:00|1771.6|1768.6|1770|1767|1771.8|1768.8|1770|1767|421
1659111000000|2022-07-29 16:10:00|1770.6|1767.6|1770.6|1767.6|1771|1768|1770|1767|266
1659111300000|2022-07-29 16:15:00|1770.8|1767.8|1772.6|1769.6|1772.6|1769.6|1770.6|1767.6|398
1659111600000|2022-07-29 16:20:00|1771.6|1768.6|1770|1767|1771.6|1768.6|1769.8|1766.8|191
1659111900000|2022-07-29 16:25:00|1769.8|1766.8|1768|1765|1770|1767|1768|1765|412
1659112200000|2022-07-29 16:30:00|1767.8|1764.8|1767|1764|1767.8|1764.8|1765.6|1762.6|346
1659112500000|2022-07-29 16:35:00|1766.8|1763.8|1765.8|1762.8|1766.8|1763.8|1765|1762|294
1659112800000|2022-07-29 16:40:00|1765.6|1762.6|1765.8|1762.8|1767|1764|1765.3|1762.3|367
1659113100000|2022-07-29 16:45:00|1765.6|1762.6|1761|1758|1765.8|1762.8|1760.3|1757.3|1211
1659113400000|2022-07-29 16:50:00|1761.2|1758.2|1760.3|1757.3|1762.3|1759.3|1759.2|1756.2|2590
1659113700000|2022-07-29 16:55:00|1761|1758|1763.2|1760.2|1763.3|1760.3|1759.3|1756.3|1377
1659339000000|2022-08-01 07:30:00|1765|1762|1770|1767|1770|1767|1765|1762|506
1659339300000|2022-08-01 07:35:00|1769.4|1766.4|1766.2|1763.2|1769.4|1766.4|1766.2|1763.2|131
1659339600000|2022-08-01 07:40:00|1765.8|1762.8|1762.4|1759.4|1765.8|1762.8|1760.8|1757.8|222
1659339900000|2022-08-01 07:45:00|1762.2|1759.2|1761.2|1758.2|1764.2|1761.2|1761.2|1758.2|93
1659340200000|2022-08-01 07:50:00|1760.9|1757.9|1761.2|1758.2|1762|1759|1760.2|1757.2|123
1659340500000|2022-08-01 07:55:00|1761.4|1758.4|1762.4|1759.4|1762.7|1759.7|1761.2|1758.2|95
1659340800000|2022-08-01 08:00:00|1762.2|1759.2|1759.4|1756.4|1762.2|1759.2|1759.2|1756.2|181
1659341100000|2022-08-01 08:05:00|1759.2|1756.2|1761|1758|1761.2|1758.2|1758.4|1755.4|112
1659341400000|2022-08-01 08:10:00|1760.4|1757.4|1760|1757|1761|1758|1759.2|1756.2|60
1659341700000|2022-08-01 08:15:00|1760.3|1757.3|1758.4|1755.4|1761|1758|1758|1755|142
1659342000000|2022-08-01 08:20:00|1758.2|1755.2|1759|1756|1760.2|1757.2|1757|1754|210
1659342300000|2022-08-01 08:25:00|1758.7|1755.7|1758.2|1755.2|1759.2|1756.2|1757.2|1754.2|216
1659342600000|2022-08-01 08:30:00|1758.4|1755.4|1761|1758|1761|1758|1757.2|1754.2|171
1659342900000|2022-08-01 08:35:00|1760.2|1757.2|1759.2|1756.2|1760.7|1757.7|1759|1756|107
1659343200000|2022-08-01 08:40:00|1759|1756|1760.2|1757.2|1760.7|1757.7|1758.4|1755.4|80
1659343500000|2022-08-01 08:45:00|1760|1757|1758|1755|1760.2|1757.2|1758|1755|29
1659343800000|2022-08-01 08:50:00|1757.4|1754.4|1758.2|1755.2|1758.2|1755.2|1757.2|1754.2|236
1659344100000|2022-08-01 08:55:00|1758|1755|1759.4|1756.4|1759.7|1756.7|1757.4|1754.4|49
1659344400000|2022-08-01 09:00:00|1759.2|1756.2|1759.2|1756.2|1760.4|1757.4|1758.9|1755.9|168
1659344700000|2022-08-01 09:05:00|1759|1756|1757.6|1754.6|1759|1756|1757.4|1754.4|354
1659345000000|2022-08-01 09:10:00|1757.4|1754.4|1757.4|1754.4|1757.9|1754.9|1757.4|1754.4|105
1659345300000|2022-08-01 09:15:00|||||||||74
1659345600000|2022-08-01 09:20:00|||||||||20
1659345900000|2022-08-01 09:25:00|||||||||67
1659346200000|2022-08-01 09:30:00|1757.2|1754.2|1752.6|1749.6|1757.2|1754.2|1751.6|1748.6|216
1659346500000|2022-08-01 09:35:00|1752.4|1749.4|1758|1755|1758.4|1755.4|1752.4|1749.4|227
1659346800000|2022-08-01 09:40:00|1757.2|1754.2|1758|1755|1758.2|1755.2|1757.2|1754.2|71
1659347100000|2022-08-01 09:45:00|||||||||33
1659347400000|2022-08-01 09:50:00|1757.2|1754.2|1757|1754|1758|1755|1757|1754|111
1659347700000|2022-08-01 09:55:00|1756.4|1753.4|1756|1753|1756.4|1753.4|1756|1753|67
1659348000000|2022-08-01 10:00:00|1756.2|1753.2|1753.2|1750.2|1756.2|1753.2|1753|1750|138
1659348300000|2022-08-01 10:05:00|1753.4|1750.4|1753.2|1750.2|1753.4|1750.4|1752.4|1749.4|210
1659348600000|2022-08-01 10:10:00|1753.4|1750.4|1753.4|1750.4|1755.2|1752.2|1753.2|1750.2|269
1659348900000|2022-08-01 10:15:00|||||||||89
1659349200000|2022-08-01 10:20:00|1754.4|1751.4|1754.4|1751.4|1754.4|1751.4|1754.4|1751.4|85
1659349500000|2022-08-01 10:25:00|1755|1752|1754.2|1751.2|1755|1752|1754.2|1751.2|172
1659349800000|2022-08-01 10:30:00|1754.4|1751.4|1756.2|1753.2|1756.4|1753.4|1754.4|1751.4|117
1659350100000|2022-08-01 10:35:00|1756|1753|1756|1753|1756|1753|1755.4|1752.4|54
1659350400000|2022-08-01 10:40:00|1756.2|1753.2|1755.2|1752.2|1756.2|1753.2|1755.2|1752.2|51
1659350700000|2022-08-01 10:45:00|1755|1752|1755|1752|1755.2|1752.2|1755|1752|13
1659351000000|2022-08-01 10:50:00|1755.2|1752.2|1757.8|1754.8|1758|1755|1755|1752|123
1659351300000|2022-08-01 10:55:00|1758|1755|1758|1755|1759|1756|1757.5|1754.5|51
1659351600000|2022-08-01 11:00:00|1757.4|1754.4|1755|1752|1757.4|1754.4|1755|1752|433
1659351900000|2022-08-01 11:05:00|1754|1751|1754|1751|1754|1751|1754|1751|33
1659352200000|2022-08-01 11:10:00|1754.2|1751.2|1754|1751|1754.2|1751.2|1753.4|1750.4|82
1659352500000|2022-08-01 11:15:00|1754.2|1751.2|1755.2|1752.2|1756.2|1753.2|1754.2|1751.2|107
1659352800000|2022-08-01 11:20:00|1755|1752|1754.4|1751.4|1755.2|1752.2|1754.2|1751.2|43
1659353100000|2022-08-01 11:25:00|1755|1752|1757.2|1754.2|1757.2|1754.2|1755|1752|25
1659353400000|2022-08-01 11:30:00|1757.5|1754.5|1757|1754|1758.2|1755.2|1757|1754|51
1659353700000|2022-08-01 11:35:00|1758|1755|1758.4|1755.4|1758.4|1755.4|1757.2|1754.2|68
1659354000000|2022-08-01 11:40:00|1758|1755|1756|1753|1758|1755|1755.2|1752.2|185
1659354300000|2022-08-01 11:45:00|1755.4|1752.4|1754.2|1751.2|1756|1753|1754.2|1751.2|193
1659354600000|2022-08-01 11:50:00|1754.4|1751.4|1753|1750|1755.2|1752.2|1752.4|1749.4|96
1659354900000|2022-08-01 11:55:00|1752.4|1749.4|1755|1752|1755|1752|1752|1749|275
1659355200000|2022-08-01 12:00:00|1754.4|1751.4|1755|1752|1755|1752|1752|1749|211
1659355500000|2022-08-01 12:05:00|1754.2|1751.2|1757|1754|1757.4|1754.4|1754.2|1751.2|158
1659355800000|2022-08-01 12:10:00|1756.4|1753.4|1755.4|1752.4|1758|1755|1755|1752|441
1659356100000|2022-08-01 12:15:00|1755.2|1752.2|1758.2|1755.2|1758.2|1755.2|1755|1752|189
1659356400000|2022-08-01 12:20:00|1758|1755|1758.2|1755.2|1759.2|1756.2|1757.2|1754.2|316
1659356700000|2022-08-01 12:25:00|1759|1756|1757.4|1754.4|1760.2|1757.2|1757.2|1754.2|279
1659357000000|2022-08-01 12:30:00|1758|1755|1757.4|1754.4|1759.2|1756.2|1757.4|1754.4|177
1659357300000|2022-08-01 12:35:00|1757.2|1754.2|1758.2|1755.2|1759.4|1756.4|1757.2|1754.2|203
1659357600000|2022-08-01 12:40:00|1758.4|1755.4|1756.2|1753.2|1758.4|1755.4|1756.2|1753.2|71
1659357900000|2022-08-01 12:45:00|1756|1753|1756.8|1753.8|1757|1754|1755|1752|319
1659358200000|2022-08-01 12:50:00|1756|1753|1755|1752|1757|1754|1755|1752|154
1659358500000|2022-08-01 12:55:00|1754.2|1751.2|1752|1749|1754.2|1751.2|1752|1749|239
1659358800000|2022-08-01 13:00:00|1751.8|1748.8|1748|1745|1752|1749|1748|1745|371
1659359100000|2022-08-01 13:05:00|1747.4|1744.4|1747.2|1744.2|1747.4|1744.4|1744.4|1741.4|593
1659359400000|2022-08-01 13:10:00|1747|1744|1747|1744|1748|1745|1745.7|1742.7|265
1659359700000|2022-08-01 13:15:00|1747.4|1744.4|1746|1743|1747.4|1744.4|1745.4|1742.4|300
1659360000000|2022-08-01 13:20:00|1745.7|1742.7|1743.4|1740.4|1746.2|1743.2|1742.8|1739.8|555
1659360300000|2022-08-01 13:25:00|1743.1|1740.1|1742.8|1739.8|1743.4|1740.4|1742.8|1739.8|271
1659360600000|2022-08-01 13:30:00|1741.8|1738.8|1735.4|1732.4|1741.8|1738.8|1733.6|1730.6|3147
1659360900000|2022-08-01 13:35:00|1735.2|1732.2|1737.2|1734.2|1737.4|1734.4|1734.4|1731.4|760
1659361200000|2022-08-01 13:40:00|1736.6|1733.6|1739.4|1736.4|1741.4|1738.4|1736.4|1733.4|536
1659361500000|2022-08-01 13:45:00|1739.1|1736.1|1740|1737|1740.4|1737.4|1738.4|1735.4|1011
1659361800000|2022-08-01 13:50:00|1740.2|1737.2|1738.8|1735.8|1741.8|1738.8|1737.8|1734.8|744
1659362100000|2022-08-01 13:55:00|1739.8|1736.8|1736.8|1733.8|1739.8|1736.8|1736.8|1733.8|396
1659362400000|2022-08-01 14:00:00|1735.8|1732.8|1734.8|1731.8|1737.4|1734.4|1734|1731|780
1659362700000|2022-08-01 14:05:00|1735.8|1732.8|1735.6|1732.6|1737.8|1734.8|1734.4|1731.4|671
1659363000000|2022-08-01 14:10:00|1735.4|1732.4|1734.8|1731.8|1736.8|1733.8|1733.8|1730.8|365
1659363300000|2022-08-01 14:15:00|1734.6|1731.6|1735.6|1732.6|1735.8|1732.8|1732.4|1729.4|1739
1659363600000|2022-08-01 14:20:00|1735.7|1732.7|1733.8|1730.8|1736.4|1733.4|1732.6|1729.6|824
1659363900000|2022-08-01 14:25:00|1734.1|1731.1|1735.4|1732.4|1735.4|1732.4|1730.8|1727.8|924
1659364200000|2022-08-01 14:30:00|1736.4|1733.4|1733.4|1730.4|1737.7|1734.7|1733.4|1730.4|472
1659364500000|2022-08-01 14:35:00|1734.4|1731.4|1731.6|1728.6|1734.4|1731.4|1730.8|1727.8|327
1659364800000|2022-08-01 14:40:00|1732.4|1729.4|1729.4|1726.4|1732.4|1729.4|1729.4|1726.4|763
1659365100000|2022-08-01 14:45:00|1729.6|1726.6|1730.4|1727.4|1730.4|1727.4|1727.4|1724.4|922
1659365400000|2022-08-01 14:50:00|1731.4|1728.4|1731.4|1728.4|1731.4|1728.4|1729.4|1726.4|590
1659365700000|2022-08-01 14:55:00|1732|1729|1734.2|1731.2|1735|1732|1731|1728|413
1659366000000|2022-08-01 15:00:00|1734.4|1731.4|1735.2|1732.2|1737|1734|1733.4|1730.4|472
1659366300000|2022-08-01 15:05:00|1735|1732|1732|1729|1736|1733|1732|1729|247
1659366600000|2022-08-01 15:10:00|1732.7|1729.7|1734|1731|1734|1731|1732.5|1729.5|204
1659366900000|2022-08-01 15:15:00|1733.4|1730.4|1731|1728|1734.7|1731.7|1729|1726|1180
1659367200000|2022-08-01 15:20:00|1731.4|1728.4|1730|1727|1731.7|1728.7|1728.7|1725.7|278
1659367500000|2022-08-01 15:25:00|1729.9|1726.9|1728.7|1725.7|1730.9|1727.9|1728|1725|539
1659367800000|2022-08-01 15:30:00|1729|1726|1730.7|1727.7|1730.9|1727.9|1728.7|1725.7|264
1659368100000|2022-08-01 15:35:00|1731.3|1728.3|1734.3|1731.3|1734.3|1731.3|1730.7|1727.7|269
1659368400000|2022-08-01 15:40:00|1735.3|1732.3|1739.3|1736.3|1739.5|1736.5|1735.3|1732.3|359
1659368700000|2022-08-01 15:45:00|1739.7|1736.7|1740.3|1737.3|1741.3|1738.3|1739.7|1736.7|165
1659369000000|2022-08-01 15:50:00|1739.5|1736.5|1740.3|1737.3|1742.6|1739.6|1739.5|1736.5|784
1659369300000|2022-08-01 15:55:00|1739.7|1736.7|1742.7|1739.7|1743.5|1740.5|1739.7|1736.7|288
1659369600000|2022-08-01 16:00:00|1743.5|1740.5|1744.7|1741.7|1746|1743|1743.3|1740.3|382
1659369900000|2022-08-01 16:05:00|1745.3|1742.3|1746.7|1743.7|1746.7|1743.7|1744.7|1741.7|214
1659370200000|2022-08-01 16:10:00|1747.7|1744.7|1752.3|1749.3|1752.3|1749.3|1747.7|1744.7|625
1659370500000|2022-08-01 16:15:00|1751.7|1748.7|1750.7|1747.7|1752.7|1749.7|1750.7|1747.7|246
1659370800000|2022-08-01 16:20:00|1749.7|1746.7|1754.7|1751.7|1756.3|1753.3|1748.9|1745.9|839
1659371100000|2022-08-01 16:25:00|1755|1752|1751.7|1748.7|1755.7|1752.7|1751.7|1748.7|277
1659371400000|2022-08-01 16:30:00|1752.7|1749.7|1756.3|1753.3|1756.3|1753.3|1751.7|1748.7|394
1659371700000|2022-08-01 16:35:00|1757.3|1754.3|1761.3|1758.3|1761.5|1758.5|1756.7|1753.7|752
1659372000000|2022-08-01 16:40:00|1761.5|1758.5|1764.3|1761.3|1764.3|1761.3|1759.3|1756.3|576
1659372300000|2022-08-01 16:45:00|1765.5|1762.5|1764|1761|1765.5|1762.5|1760.7|1757.7|921
1659372600000|2022-08-01 16:50:00|1764.3|1761.3|1767.3|1764.3|1767.3|1764.3|1763.7|1760.7|2138
1659372900000|2022-08-01 16:55:00|1766.3|1763.3|1768.8|1765.8|1769.9|1766.9|1765.1|1762.1|814
1659425400000|2022-08-02 07:30:00|1772.9|1769.9|1760.5|1757.5|1774.5|1771.5|1759|1756|601
1659425700000|2022-08-02 07:35:00|1760.9|1757.9|1759.6|1756.6|1761.4|1758.4|1759.4|1756.4|97
1659426000000|2022-08-02 07:40:00|1759.4|1756.4|1759.6|1756.6|1760.6|1757.6|1759.4|1756.4|69
1659426300000|2022-08-02 07:45:00|1756.7|1753.7|1757.6|1754.6|1758.6|1755.6|1754.7|1751.7|340
1659426600000|2022-08-02 07:50:00|1758.6|1755.6|1757.9|1754.9|1759.6|1756.6|1757.6|1754.6|203
1659426900000|2022-08-02 07:55:00|1757.6|1754.6|1758.4|1755.4|1759.7|1756.7|1757.6|1754.6|51
1659427200000|2022-08-02 08:00:00|1758.1|1755.1|1751.1|1748.1|1758.1|1755.1|1750.4|1747.4|261
1659427500000|2022-08-02 08:05:00|1750.4|1747.4|1751.1|1748.1|1752.1|1749.1|1749.9|1746.9|147
1659427800000|2022-08-02 08:10:00|1751.3|1748.3|1751.6|1748.6|1752.4|1749.4|1750.9|1747.9|101
1659428100000|2022-08-02 08:15:00|1751.9|1748.9|1750.8|1747.8|1751.9|1748.9|1750.8|1747.8|54
1659428400000|2022-08-02 08:20:00|1751.4|1748.4|1751.8|1748.8|1752.8|1749.8|1751.4|1748.4|68
1659428700000|2022-08-02 08:25:00|1750.8|1747.8|1752.4|1749.4|1752.4|1749.4|1750.6|1747.6|68
1659429000000|2022-08-02 08:30:00|1752.8|1749.8|1751.8|1748.8|1752.8|1749.8|1751.8|1748.8|44
1659429300000|2022-08-02 08:35:00|1752.6|1749.6|1750.8|1747.8|1752.8|1749.8|1750.8|1747.8|55
1659429600000|2022-08-02 08:40:00|1751.4|1748.4|1751.3|1748.3|1751.8|1748.8|1750.8|1747.8|140
1659429900000|2022-08-02 08:45:00|1750.8|1747.8|1753.8|1750.8|1753.8|1750.8|1750.8|1747.8|86
1659430200000|2022-08-02 08:50:00|1752.8|1749.8|1752.8|1749.8|1752.8|1749.8|1752.8|1749.8|54
1659430500000|2022-08-02 08:55:00|1751.8|1748.8|1753.8|1750.8|1753.8|1750.8|1751.8|1748.8|205
1659430800000|2022-08-02 09:00:00|1752.8|1749.8|1751.7|1748.7|1752.8|1749.8|1751.2|1748.2|108
1659431100000|2022-08-02 09:05:00|1752|1749|1751.2|1748.2|1752.2|1749.2|1751.2|1748.2|77
1659431400000|2022-08-02 09:10:00|1751.7|1748.7|1750.2|1747.2|1752.2|1749.2|1750.2|1747.2|80
1659431700000|2022-08-02 09:15:00|1751.2|1748.2|1751.2|1748.2|1752|1749|1751|1748|64
1659432000000|2022-08-02 09:20:00|1751|1748|1750.2|1747.2|1751.2|1748.2|1750.2|1747.2|11
1659432300000|2022-08-02 09:25:00|1750.5|1747.5|1751.8|1748.8|1752|1749|1750.5|1747.5|21
1659432600000|2022-08-02 09:30:00|1751.2|1748.2|1751.2|1748.2|1751.2|1748.2|1751|1748|26
1659432900000|2022-08-02 09:35:00|1751.8|1748.8|1751.2|1748.2|1752.2|1749.2|1751.2|1748.2|49
1659433200000|2022-08-02 09:40:00|1750.2|1747.2|1750.2|1747.2|1751.2|1748.2|1750.2|1747.2|106
1659433500000|2022-08-02 09:45:00|1750.8|1747.8|1753|1750|1753.2|1750.2|1750.2|1747.2|277
1659433800000|2022-08-02 09:50:00|1752.8|1749.8|1753|1750|1753|1750|1752.8|1749.8|9
1659434100000|2022-08-02 09:55:00|1753.2|1750.2|1754.2|1751.2|1754.2|1751.2|1753|1750|136
1659434400000|2022-08-02 10:00:00|1753.8|1750.8|1752.2|1749.2|1754|1751|1752|1749|77
1659434700000|2022-08-02 10:05:00|1751.2|1748.2|1751.2|1748.2|1751.8|1748.8|1750.7|1747.7|79
1659435000000|2022-08-02 10:10:00|1752|1749|1750.2|1747.2|1752.2|1749.2|1750.2|1747.2|32
1659435300000|2022-08-02 10:15:00|1749.2|1746.2|1743.2|1740.2|1749.2|1746.2|1743|1740|380
1659435600000|2022-08-02 10:20:00|1744.2|1741.2|1743.8|1740.8|1744.2|1741.2|1743.2|1740.2|59
1659435900000|2022-08-02 10:25:00|||||||||14
1659436200000|2022-08-02 10:30:00|1744.6|1741.6|1745.2|1742.2|1746.2|1743.2|1744.6|1741.6|86
1659436500000|2022-08-02 10:35:00|1746|1743|1748.2|1745.2|1748.2|1745.2|1746|1743|104
1659436800000|2022-08-02 10:40:00|1748|1745|1750|1747|1750.2|1747.2|1748|1745|135
1659437100000|2022-08-02 10:45:00|1750.2|1747.2|1750.2|1747.2|1750.2|1747.2|1750|1747|26
1659437400000|2022-08-02 10:50:00|1750|1747|1751.2|1748.2|1751.2|1748.2|1749.8|1746.8|55
1659437700000|2022-08-02 10:55:00|1752.2|1749.2|1751.2|1748.2|1752.2|1749.2|1751|1748|29
1659438000000|2022-08-02 11:00:00|1751.8|1748.8|1751.2|1748.2|1752|1749|1751.2|1748.2|59
1659438300000|2022-08-02 11:05:00|1751.8|1748.8|1753|1750|1753.2|1750.2|1751.2|1748.2|153
1659438600000|2022-08-02 11:10:00|1752.7|1749.7|1752.2|1749.2|1753|1750|1752.2|1749.2|44
1659438900000|2022-08-02 11:15:00|1752.6|1749.6|1752.2|1749.2|1753.2|1750.2|1752|1749|56
1659439200000|2022-08-02 11:20:00|1752|1749|1752|1749|1752.2|1749.2|1751.2|1748.2|87
1659439500000|2022-08-02 11:25:00|1752.2|1749.2|1752.2|1749.2|1753|1750|1752.2|1749.2|131
1659439800000|2022-08-02 11:30:00|1751.2|1748.2|1751.2|1748.2|1752|1749|1751.2|1748.2|83
1659440100000|2022-08-02 11:35:00|1751.4|1748.4|1751.2|1748.2|1751.7|1748.7|1750.2|1747.2|71
1659440400000|2022-08-02 11:40:00|1750.2|1747.2|1749.2|1746.2|1751.2|1748.2|1749.2|1746.2|64
1659440700000|2022-08-02 11:45:00|1750|1747|1749.2|1746.2|1750.2|1747.2|1749.2|1746.2|53
1659441000000|2022-08-02 11:50:00|1750.2|1747.2|1749.2|1746.2|1750.2|1747.2|1749.2|1746.2|106
1659441300000|2022-08-02 11:55:00|1750.2|1747.2|1750.2|1747.2|1750.2|1747.2|1749.2|1746.2|34
1659441600000|2022-08-02 12:00:00|1751|1748|1749.2|1746.2|1751|1748|1748|1745|373
1659441900000|2022-08-02 12:05:00|1750.2|1747.2|1745.6|1742.6|1750.2|1747.2|1745.6|1742.6|157
1659442200000|2022-08-02 12:10:00|1744.6|1741.6|1751.2|1748.2|1751.2|1748.2|1743.6|1740.6|743
1659442500000|2022-08-02 12:15:00|1750.6|1747.6|1752.2|1749.2|1752.2|1749.2|1750.4|1747.4|147
1659442800000|2022-08-02 12:20:00|1751.2|1748.2|1753.2|1750.2|1753.2|1750.2|1751.2|1748.2|120
1659443100000|2022-08-02 12:25:00|1752.6|1749.6|1752.2|1749.2|1752.6|1749.6|1749.4|1746.4|347
1659443400000|2022-08-02 12:30:00|1751.6|1748.6|1752.4|1749.4|1753.4|1750.4|1751.2|1748.2|140
1659443700000|2022-08-02 12:35:00|1752.2|1749.2|1750.6|1747.6|1752.4|1749.4|1749.6|1746.6|131
1659444000000|2022-08-02 12:40:00|1750.2|1747.2|1749.6|1746.6|1750.6|1747.6|1748.6|1745.6|124
1659444300000|2022-08-02 12:45:00|1750.2|1747.2|1748.9|1745.9|1750.6|1747.6|1747.6|1744.6|340
1659444600000|2022-08-02 12:50:00|1748.6|1745.6|1752.9|1749.9|1753.2|1750.2|1748.4|1745.4|233
1659444900000|2022-08-02 12:55:00|1752.6|1749.6|1752.4|1749.4|1753.2|1750.2|1751.4|1748.4|276
1659445200000|2022-08-02 13:00:00|1752.6|1749.6|1750.6|1747.6|1752.6|1749.6|1750.2|1747.2|149
1659445500000|2022-08-02 13:05:00|1749.6|1746.6|1753.4|1750.4|1753.6|1750.6|1749.4|1746.4|469
1659445800000|2022-08-02 13:10:00|1753.6|1750.6|1753.6|1750.6|1754.2|1751.2|1752.6|1749.6|272
1659446100000|2022-08-02 13:15:00|1753.9|1750.9|1760.2|1757.2|1760.2|1757.2|1753.6|1750.6|523
1659446400000|2022-08-02 13:20:00|1760|1757|1761.2|1758.2|1762.5|1759.5|1759.2|1756.2|574
1659446700000|2022-08-02 13:25:00|1761.8|1758.8|1761.6|1758.6|1763.2|1760.2|1760.1|1757.1|960
1659447000000|2022-08-02 13:30:00|1761.4|1758.4|1758.2|1755.2|1763.4|1760.4|1757.8|1754.8|345
1659447300000|2022-08-02 13:35:00|1757.2|1754.2|1758.2|1755.2|1762.2|1759.2|1757|1754|387
1659447600000|2022-08-02 13:40:00|1758.8|1755.8|1756.2|1753.2|1759.2|1756.2|1756|1753|429
1659447900000|2022-08-02 13:45:00|1757.2|1754.2|1752.2|1749.2|1757.2|1754.2|1752.2|1749.2|754
1659448200000|2022-08-02 13:50:00|1751.6|1748.6|1754.2|1751.2|1755.2|1752.2|1751.6|1748.6|683
1659448500000|2022-08-02 13:55:00|1754.8|1751.8|1755.2|1752.2|1755.3|1752.3|1753.2|1750.2|182
1659448800000|2022-08-02 14:00:00|1756|1753|1753.2|1750.2|1756.2|1753.2|1753|1750|292
1659449100000|2022-08-02 14:05:00|1753|1750|1753.2|1750.2|1755.8|1752.8|1752.7|1749.7|442
1659449400000|2022-08-02 14:10:00|1754.2|1751.2|1754.2|1751.2|1755.2|1752.2|1753.2|1750.2|154
1659449700000|2022-08-02 14:15:00|1755|1752|1756.2|1753.2|1757.2|1754.2|1755|1752|476
1659450000000|2022-08-02 14:20:00|1757.2|1754.2|1755.2|1752.2|1757.2|1754.2|1755.2|1752.2|600
1659450300000|2022-08-02 14:25:00|1754.2|1751.2|1756.2|1753.2|1758.5|1755.5|1754.2|1751.2|409
1659450600000|2022-08-02 14:30:00|1756.8|1753.8|1758.7|1755.7|1761.2|1758.2|1756.8|1753.8|189
1659450900000|2022-08-02 14:35:00|1758.4|1755.4|1761|1758|1761.2|1758.2|1757.2|1754.2|281
1659451200000|2022-08-02 14:40:00|1760.2|1757.2|1760.8|1757.8|1762|1759|1760|1757|281
1659451500000|2022-08-02 14:45:00|1761|1758|1763.8|1760.8|1765.1|1762.1|1760.2|1757.2|1085
1659451800000|2022-08-02 14:50:00|1763.5|1760.5|1765.4|1762.4|1766.4|1763.4|1762.8|1759.8|855
1659452100000|2022-08-02 14:55:00|1765.1|1762.1|1760.8|1757.8|1765.1|1762.1|1760.4|1757.4|300
1659452400000|2022-08-02 15:00:00|1760.4|1757.4|1762.2|1759.2|1763.4|1760.4|1760.4|1757.4|304
1659452700000|2022-08-02 15:05:00|1762.4|1759.4|1769|1766|1770.3|1767.3|1762.4|1759.4|1041
1659453000000|2022-08-02 15:10:00|1769.6|1766.6|1766.2|1763.2|1770|1767|1766.2|1763.2|507
1659453300000|2022-08-02 15:15:00|1767|1764|1772.6|1769.6|1772.8|1769.8|1767|1764|718
1659453600000|2022-08-02 15:20:00|1772|1769|1772.6|1769.6|1773|1770|1771.6|1768.6|497
1659453900000|2022-08-02 15:25:00|1773.2|1770.2|1773.2|1770.2|1775.2|1772.2|1772.6|1769.6|495
1659454200000|2022-08-02 15:30:00|1773.4|1770.4|1772.2|1769.2|1774.4|1771.4|1771.6|1768.6|386
1659454500000|2022-08-02 15:35:00|1772.6|1769.6|1777.6|1774.6|1778.4|1775.4|1772.6|1769.6|487
1659454800000|2022-08-02 15:40:00|1777.4|1774.4|1776.4|1773.4|1777.6|1774.6|1775.4|1772.4|229
1659455100000|2022-08-02 15:45:00|1776.2|1773.2|1771|1768|1776.6|1773.6|1771|1768|492
1659455400000|2022-08-02 15:50:00|1771.3|1768.3|1770.6|1767.6|1773|1770|1770|1767|300
1659455700000|2022-08-02 15:55:00|1770|1767|1770|1767|1771|1768|1769.8|1766.8|112
1659456000000|2022-08-02 16:00:00|1770.6|1767.6|1772.6|1769.6|1772.8|1769.8|1769.8|1766.8|201
1659456300000|2022-08-02 16:05:00|1773.2|1770.2|1773.6|1770.6|1773.6|1770.6|1772.6|1769.6|193
1659456600000|2022-08-02 16:10:00|1772.8|1769.8|1773.6|1770.6|1773.6|1770.6|1772.6|1769.6|175
1659456900000|2022-08-02 16:15:00|1774.6|1771.6|1772.6|1769.6|1774.6|1771.6|1772.6|1769.6|175
1659457200000|2022-08-02 16:20:00|1772.8|1769.8|1774|1771|1775.8|1772.8|1771.8|1768.8|253
1659457500000|2022-08-02 16:25:00|1774.6|1771.6|1771.2|1768.2|1774.6|1771.6|1771|1768|294
1659457800000|2022-08-02 16:30:00|1771.4|1768.4|1770|1767|1771.4|1768.4|1769.2|1766.2|244
1659458100000|2022-08-02 16:35:00|1770.2|1767.2|1768.4|1765.4|1770.4|1767.4|1768.4|1765.4|258
1659458400000|2022-08-02 16:40:00|1769.2|1766.2|1772|1769|1772.2|1769.2|1768|1765|301
1659458700000|2022-08-02 16:45:00|1772.8|1769.8|1774.4|1771.4|1774.4|1771.4|1772.4|1769.4|268
1659459000000|2022-08-02 16:50:00|1774.2|1771.2|1771.4|1768.4|1782.6|1779.6|1771.4|1768.4|3117
1659459300000|2022-08-02 16:55:00|1771.1|1768.1|1771.2|1768.2|1772.9|1769.9|1770.4|1767.4|786
1659511800000|2022-08-03 07:30:00|1770.1|1767.1|1766.5|1763.5|1771.1|1768.1|1763.5|1760.5|252
1659512100000|2022-08-03 07:35:00|1767.1|1764.1|1763.9|1760.9|1767.5|1764.5|1762.9|1759.9|490
1659512400000|2022-08-03 07:40:00|1764.5|1761.5|1765.7|1762.7|1766.2|1763.2|1763.9|1760.9|128
1659512700000|2022-08-03 07:45:00|1765.9|1762.9|1765.7|1762.7|1767.7|1764.7|1765.7|1762.7|75
1659513000000|2022-08-03 07:50:00|1765.9|1762.9|1766.7|1763.7|1766.7|1763.7|1765.7|1762.7|25
1659513300000|2022-08-03 07:55:00|1766.5|1763.5|1765.5|1762.5|1766.7|1763.7|1765.5|1762.5|108
1659513600000|2022-08-03 08:00:00|1765.7|1762.7|1766.7|1763.7|1769.3|1766.3|1765.7|1762.7|59
1659513900000|2022-08-03 08:05:00|1766.9|1763.9|1765.5|1762.5|1766.9|1763.9|1765.5|1762.5|57
1659514200000|2022-08-03 08:10:00|1764.5|1761.5|1762.5|1759.5|1764.9|1761.9|1761.9|1758.9|222
1659514500000|2022-08-03 08:15:00|1759.9|1756.9|1758.2|1755.2|1760.9|1757.9|1756.9|1753.9|288
1659514800000|2022-08-03 08:20:00|1758.5|1755.5|1758.9|1755.9|1759.5|1756.5|1758.2|1755.2|33
1659515100000|2022-08-03 08:25:00|1759.5|1756.5|1758.9|1755.9|1760.9|1757.9|1758.9|1755.9|68
1659515400000|2022-08-03 08:30:00|1759.2|1756.2|1760.5|1757.5|1760.5|1757.5|1758.9|1755.9|104
1659515700000|2022-08-03 08:35:00|1760.2|1757.2|1761.7|1758.7|1761.9|1758.9|1760.2|1757.2|77
1659516000000|2022-08-03 08:40:00|1761.5|1758.5|1762.2|1759.2|1763.7|1760.7|1760.2|1757.2|178
1659516300000|2022-08-03 08:45:00|1761.9|1758.9|1760.7|1757.7|1762.7|1759.7|1759.9|1756.9|49
1659516600000|2022-08-03 08:50:00|1760.9|1757.9|1762.5|1759.5|1762.5|1759.5|1759.9|1756.9|98
1659516900000|2022-08-03 08:55:00|1762.3|1759.3|1763.5|1760.5|1763.5|1760.5|1762.3|1759.3|43
1659517200000|2022-08-03 09:00:00|1763.8|1760.8|1763.5|1760.5|1764.9|1761.9|1762.7|1759.7|144
1659517500000|2022-08-03 09:05:00|1763.7|1760.7|1763.5|1760.5|1763.7|1760.7|1763.5|1760.5|23
1659517800000|2022-08-03 09:10:00|1764.5|1761.5|1765.7|1762.7|1765.7|1762.7|1764.5|1761.5|61
1659518100000|2022-08-03 09:15:00|1765.5|1762.5|1764.5|1761.5|1765.7|1762.7|1764.5|1761.5|49
1659518400000|2022-08-03 09:20:00|1764.7|1761.7|1765.9|1762.9|1766.5|1763.5|1764.5|1761.5|44
1659518700000|2022-08-03 09:25:00|1765.7|1762.7|1766.9|1763.9|1767.9|1764.9|1765.7|1762.7|172
1659519000000|2022-08-03 09:30:00|1766.7|1763.7|1767.5|1764.5|1767.9|1764.9|1766.7|1763.7|144
1659519300000|2022-08-03 09:35:00|1767.7|1764.7|1764.9|1761.9|1767.9|1764.9|1764.9|1761.9|78
1659519600000|2022-08-03 09:40:00|1765.7|1762.7|1765.9|1762.9|1765.9|1762.9|1765.7|1762.7|29
1659519900000|2022-08-03 09:45:00|1764.9|1761.9|1764.9|1761.9|1765.7|1762.7|1764.7|1761.7|42
1659520200000|2022-08-03 09:50:00|1765.5|1762.5|1764.9|1761.9|1765.9|1762.9|1764.9|1761.9|13
1659520500000|2022-08-03 09:55:00|1765.1|1762.1|1766.7|1763.7|1766.7|1763.7|1765.1|1762.1|22
1659520800000|2022-08-03 10:00:00|1767.3|1764.3|1768.2|1765.2|1768.5|1765.5|1766.9|1763.9|164
1659521100000|2022-08-03 10:05:00|1768.5|1765.5|1769.5|1766.5|1769.5|1766.5|1768.2|1765.2|26
1659521400000|2022-08-03 10:10:00|1769.7|1766.7|1767.7|1764.7|1769.7|1766.7|1767.7|1764.7|108
1659521700000|2022-08-03 10:15:00|1767.9|1764.9|1770.7|1767.7|1770.7|1767.7|1767.7|1764.7|104
1659522000000|2022-08-03 10:20:00|1770.9|1767.9|1768.9|1765.9|1770.9|1767.9|1768.9|1765.9|123
1659522300000|2022-08-03 10:25:00|1768.5|1765.5|1767.9|1764.9|1769.2|1766.2|1767.9|1764.9|61
1659522600000|2022-08-03 10:30:00|1767.7|1764.7|1767.5|1764.5|1767.7|1764.7|1766.7|1763.7|50
1659522900000|2022-08-03 10:35:00|1767.7|1764.7|1768.2|1765.2|1768.5|1765.5|1767.5|1764.5|53
1659523200000|2022-08-03 10:40:00|1768.5|1765.5|1769.5|1766.5|1769.5|1766.5|1767.7|1764.7|53
1659523500000|2022-08-03 10:45:00|1770.5|1767.5|1771.5|1768.5|1771.5|1768.5|1769.8|1766.8|257
1659523800000|2022-08-03 10:50:00|1771.7|1768.7|1772.5|1769.5|1772.5|1769.5|1771.3|1768.3|139
1659524100000|2022-08-03 10:55:00|1772.3|1769.3|1772|1769|1772.5|1769.5|1772|1769|18
1659524400000|2022-08-03 11:00:00|1772.3|1769.3|1772.5|1769.5|1772.8|1769.8|1770.5|1767.5|194
1659524700000|2022-08-03 11:05:00|1772|1769|1772.3|1769.3|1772.5|1769.5|1771.8|1768.8|16
1659525000000|2022-08-03 11:10:00|1772.5|1769.5|1772.5|1769.5|1773.1|1770.1|1771.5|1768.5|99
1659525300000|2022-08-03 11:15:00|1772.7|1769.7|1776.3|1773.3|1777.5|1774.5|1772.7|1769.7|202
1659525600000|2022-08-03 11:20:00|1776.5|1773.5|1777.3|1774.3|1778.8|1775.8|1775.5|1772.5|96
1659525900000|2022-08-03 11:25:00|1777.8|1774.8|1779.5|1776.5|1779.5|1776.5|1777.3|1774.3|18
1659526200000|2022-08-03 11:30:00|1780.3|1777.3|1788.7|1785.7|1789.1|1786.1|1780.3|1777.3|1349
1659526500000|2022-08-03 11:35:00|1788.4|1785.4|1788.1|1785.1|1790.9|1787.9|1788.1|1785.1|279
1659526800000|2022-08-03 11:40:00|1788.9|1785.9|1791.7|1788.7|1791.7|1788.7|1788.1|1785.1|262
1659527100000|2022-08-03 11:45:00|1792.3|1789.3|1791.9|1788.9|1794.1|1791.1|1790.9|1787.9|717
1659527400000|2022-08-03 11:50:00|1792.1|1789.1|1789.4|1786.4|1792.1|1789.1|1789.1|1786.1|161
1659527700000|2022-08-03 11:55:00|1789.1|1786.1|1790.8|1787.8|1791.1|1788.1|1788.1|1785.1|331
1659528000000|2022-08-03 12:00:00|1790.5|1787.5|1793.1|1790.1|1794.1|1791.1|1790.5|1787.5|383
1659528300000|2022-08-03 12:05:00|1792.9|1789.9|1797|1794|1797.7|1794.7|1791.1|1788.1|901
1659528600000|2022-08-03 12:10:00|1796.7|1793.7|1798.7|1795.7|1798.7|1795.7|1795.7|1792.7|688
1659528900000|2022-08-03 12:15:00|1799.7|1796.7|1798.7|1795.7|1799.7|1796.7|1795.1|1792.1|692
1659529200000|2022-08-03 12:20:00|1798.5|1795.5|1802.3|1799.3|1803.3|1800.3|1797.7|1794.7|425
1659529500000|2022-08-03 12:25:00|1802|1799|1798.7|1795.7|1803.3|1800.3|1798.7|1795.7|468
1659529800000|2022-08-03 12:30:00|1798.5|1795.5|1800.3|1797.3|1800.3|1797.3|1798.5|1795.5|234
1659530100000|2022-08-03 12:35:00|1799.5|1796.5|1799.3|1796.3|1800.3|1797.3|1797.7|1794.7|253
1659530400000|2022-08-03 12:40:00|1799.7|1796.7|1798.7|1795.7|1800.3|1797.3|1798.5|1795.5|187
1659530700000|2022-08-03 12:45:00|1798.5|1795.5|1798.7|1795.7|1798.7|1795.7|1796.7|1793.7|282
1659531000000|2022-08-03 12:50:00|1799.1|1796.1|1799.7|1796.7|1800.5|1797.5|1798.7|1795.7|158
1659531300000|2022-08-03 12:55:00|1798.9|1795.9|1798.7|1795.7|1799.7|1796.7|1796.3|1793.3|217
1659531600000|2022-08-03 13:00:00|1798.1|1795.1|1798.7|1795.7|1799.7|1796.7|1797.7|1794.7|370
1659531900000|2022-08-03 13:05:00|1798.3|1795.3|1799.7|1796.7|1799.7|1796.7|1798.3|1795.3|132
1659532200000|2022-08-03 13:10:00|1799.5|1796.5|1802.6|1799.6|1802.6|1799.6|1799.5|1796.5|796
1659532500000|2022-08-03 13:15:00|1802.9|1799.9|1804.7|1801.7|1806.9|1803.9|1802.3|1799.3|1969
1659532800000|2022-08-03 13:20:00|1804.9|1801.9|1802.9|1799.9|1805.5|1802.5|1802.9|1799.9|726
1659533100000|2022-08-03 13:25:00|1803.5|1800.5|1797.5|1794.5|1803.9|1800.9|1796.5|1793.5|581
1659533400000|2022-08-03 13:30:00|1797.3|1794.3|1796.3|1793.3|1797.3|1794.3|1791|1788|774
1659533700000|2022-08-03 13:35:00|1797.1|1794.1|1798.3|1795.3|1800.1|1797.1|1795.1|1792.1|660
1659534000000|2022-08-03 13:40:00|1798.1|1795.1|1799.9|1796.9|1801.9|1798.9|1797.3|1794.3|554
1659534300000|2022-08-03 13:45:00|1799.3|1796.3|1797.3|1794.3|1799.3|1796.3|1797.3|1794.3|603
1659534600000|2022-08-03 13:50:00|1797.5|1794.5|1796.7|1793.7|1798.3|1795.3|1795.3|1792.3|387
1659534900000|2022-08-03 13:55:00|1795.7|1792.7|1795.3|1792.3|1797.3|1794.3|1794.3|1791.3|153
1659535200000|2022-08-03 14:00:00|1794.7|1791.7|1797.5|1794.5|1798.5|1795.5|1793.1|1790.1|474
1659535500000|2022-08-03 14:05:00|1797.7|1794.7|1796.3|1793.3|1797.7|1794.7|1795.7|1792.7|231
1659535800000|2022-08-03 14:10:00|1796.5|1793.5|1796.5|1793.5|1799.3|1796.3|1796.5|1793.5|231
1659536100000|2022-08-03 14:15:00|1796.3|1793.3|1796.7|1793.7|1796.7|1793.7|1791.7|1788.7|582
1659536400000|2022-08-03 14:20:00|1797.3|1794.3|1798.7|1795.7|1799.3|1796.3|1796.3|1793.3|331
1659536700000|2022-08-03 14:25:00|1799.3|1796.3|1798.3|1795.3|1801.5|1798.5|1798.3|1795.3|211
1659537000000|2022-08-03 14:30:00|1797.3|1794.3|1794.7|1791.7|1799.7|1796.7|1794.7|1791.7|362
1659537300000|2022-08-03 14:35:00|1795.3|1792.3|1792.7|1789.7|1795.7|1792.7|1792.7|1789.7|436
1659537600000|2022-08-03 14:40:00|1791.7|1788.7|1792.7|1789.7|1793.7|1790.7|1791.4|1788.4|463
1659537900000|2022-08-03 14:45:00|1792.1|1789.1|1792.7|1789.7|1793.7|1790.7|1791.7|1788.7|346
1659538200000|2022-08-03 14:50:00|1792.1|1789.1|1789.1|1786.1|1792.1|1789.1|1787.1|1784.1|416
1659538500000|2022-08-03 14:55:00|1788.7|1785.7|1790.7|1787.7|1790.9|1787.9|1788.7|1785.7|272
1659538800000|2022-08-03 15:00:00|1790.3|1787.3|1786.7|1783.7|1790.3|1787.3|1786.1|1783.1|390
1659539100000|2022-08-03 15:05:00|1786.4|1783.4|1787.7|1784.7|1788.7|1785.7|1785.7|1782.7|307
1659539400000|2022-08-03 15:10:00|1787.9|1784.9|1790.7|1787.7|1790.7|1787.7|1787.9|1784.9|268
1659539700000|2022-08-03 15:15:00|1790.1|1787.1|1791.4|1788.4|1791.7|1788.7|1789.7|1786.7|257
1659540000000|2022-08-03 15:20:00|1791.7|1788.7|1788.9|1785.9|1792.7|1789.7|1788.9|1785.9|219
1659540300000|2022-08-03 15:25:00|1788.7|1785.7|1788.1|1785.1|1789.7|1786.7|1788.1|1785.1|810
1659540600000|2022-08-03 15:30:00|1787.5|1784.5|1789.5|1786.5|1790.3|1787.3|1787.5|1784.5|207
1659540900000|2022-08-03 15:35:00|1788.5|1785.5|1788.5|1785.5|1789.5|1786.5|1788.3|1785.3|174
1659541200000|2022-08-03 15:40:00|1789.3|1786.3|1787.5|1784.5|1789.5|1786.5|1786.5|1783.5|277
1659541500000|2022-08-03 15:45:00|1787.8|1784.8|1790.5|1787.5|1791.5|1788.5|1786.5|1783.5|261
1659541800000|2022-08-03 15:50:00|1789.5|1786.5|1790.5|1787.5|1790.5|1787.5|1789.5|1786.5|130
1659542100000|2022-08-03 15:55:00|1790.1|1787.1|1788.5|1785.5|1790.3|1787.3|1787.5|1784.5|238
1659542400000|2022-08-03 16:00:00|1787.9|1784.9|1789.1|1786.1|1789.1|1786.1|1786.5|1783.5|658
1659542700000|2022-08-03 16:05:00|1788.8|1785.8|1786.8|1783.8|1789.3|1786.3|1786.5|1783.5|284
1659543000000|2022-08-03 16:10:00|1786.5|1783.5|1783.1|1780.1|1787.5|1784.5|1782.8|1779.8|945
1659543300000|2022-08-03 16:15:00|1783.3|1780.3|1784.1|1781.1|1784.3|1781.3|1782.5|1779.5|289
1659543600000|2022-08-03 16:20:00|1783.8|1780.8|1786.9|1783.9|1787.7|1784.7|1783.8|1780.8|808
1659543900000|2022-08-03 16:25:00|1786.7|1783.7|1786.1|1783.1|1788.1|1785.1|1786.1|1783.1|319
1659544200000|2022-08-03 16:30:00|1785.5|1782.5|1783.5|1780.5|1785.5|1782.5|1783.5|1780.5|740
1659544500000|2022-08-03 16:35:00|1784.1|1781.1|1781.9|1778.9|1784.3|1781.3|1781.5|1778.5|1135
1659544800000|2022-08-03 16:40:00|1782.2|1779.2|1781.9|1778.9|1782.5|1779.5|1781.7|1778.7|298
1659545100000|2022-08-03 16:45:00|1780.9|1777.9|1780.9|1777.9|1781.9|1778.9|1778.9|1775.9|1342
1659545400000|2022-08-03 16:50:00|1782.5|1779.5|1783.5|1780.5|1786.5|1783.5|1781.5|1778.5|2719
1659545700000|2022-08-03 16:55:00|1784.5|1781.5|1785.5|1782.5|1786|1783|1783.5|1780.5|898
1659598200000|2022-08-04 07:30:00|1772.1|1769.1|1779.3|1776.3|1779.3|1776.3|1770.8|1767.8|497
1659598500000|2022-08-04 07:35:00|1779|1776|1779.8|1776.8|1779.8|1776.8|1777.8|1774.8|117
1659598800000|2022-08-04 07:40:00|1779.6|1776.6|1777.6|1774.6|1780.8|1777.8|1776.8|1773.8|120
1659599100000|2022-08-04 07:45:00|1778|1775|1780|1777|1780.8|1777.8|1775.8|1772.8|67
1659599400000|2022-08-04 07:50:00|1780.3|1777.3|1777.8|1774.8|1781|1778|1777.8|1774.8|111
1659599700000|2022-08-04 07:55:00|1778|1775|1777.6|1774.6|1780|1777|1777.6|1774.6|88
1659600000000|2022-08-04 08:00:00|1777.3|1774.3|1773.8|1770.8|1778.6|1775.6|1772.8|1769.8|89
1659600300000|2022-08-04 08:05:00|1774.8|1771.8|1775.8|1772.8|1776.8|1773.8|1774.8|1771.8|84
1659600600000|2022-08-04 08:10:00|1776.4|1773.4|1776.6|1773.6|1777.1|1774.1|1776.4|1773.4|89
1659600900000|2022-08-04 08:15:00|1777.6|1774.6|1780.6|1777.6|1780.6|1777.6|1777.6|1774.6|40
1659601200000|2022-08-04 08:20:00|1780.2|1777.2|1780.6|1777.6|1781.6|1778.6|1780.2|1777.2|76
1659601500000|2022-08-04 08:25:00|1779.6|1776.6|1778.8|1775.8|1780.6|1777.6|1778.6|1775.6|45
1659601800000|2022-08-04 08:30:00|1778.6|1775.6|1777.8|1774.8|1778.6|1775.6|1777.3|1774.3|25
1659602100000|2022-08-04 08:35:00|1778.6|1775.6|1776.8|1773.8|1779.3|1776.3|1776.8|1773.8|50
1659602400000|2022-08-04 08:40:00|1777.6|1774.6|1778|1775|1778|1775|1776.8|1773.8|28
1659602700000|2022-08-04 08:45:00|1777.8|1774.8|1779.3|1776.3|1779.6|1776.6|1777.8|1774.8|23
1659603000000|2022-08-04 08:50:00|1779|1776|1777.8|1774.8|1779|1776|1776.8|1773.8|44
1659603300000|2022-08-04 08:55:00|1777.6|1774.6|1777|1774|1778.3|1775.3|1776.8|1773.8|42
1659603600000|2022-08-04 09:00:00|1777.3|1774.3|1776.8|1773.8|1777.6|1774.6|1776.6|1773.6|73
1659603900000|2022-08-04 09:05:00|1777.6|1774.6|1775.6|1772.6|1777.8|1774.8|1774.6|1771.6|145
1659604200000|2022-08-04 09:10:00|1775.3|1772.3|1774.8|1771.8|1775.8|1772.8|1774.6|1771.6|35
1659604500000|2022-08-04 09:15:00|1775|1772|1772.8|1769.8|1775.6|1772.6|1772.3|1769.3|55
1659604800000|2022-08-04 09:20:00|1772.3|1769.3|1774.8|1771.8|1775|1772|1772.3|1769.3|52
1659605100000|2022-08-04 09:25:00|1774.6|1771.6|1774.3|1771.3|1774.8|1771.8|1774|1771|37
1659605400000|2022-08-04 09:30:00|1774.8|1771.8|1775.3|1772.3|1775.8|1772.8|1774.8|1771.8|20
1659605700000|2022-08-04 09:35:00|1775.6|1772.6|1774.6|1771.6|1776|1773|1774.6|1771.6|20
1659606000000|2022-08-04 09:40:00|1774.8|1771.8|1774|1771|1774.8|1771.8|1774|1771|18
1659606300000|2022-08-04 09:45:00|1774.3|1771.3|1775.6|1772.6|1775.6|1772.6|1774|1771|41
1659606600000|2022-08-04 09:50:00|1775.8|1772.8|1778.6|1775.6|1779.6|1776.6|1775.6|1772.6|82
1659606900000|2022-08-04 09:55:00|1778.3|1775.3|1778.3|1775.3|1778.6|1775.6|1777.8|1774.8|27
1659607200000|2022-08-04 10:00:00|1778.6|1775.6|1779.6|1776.6|1779.6|1776.6|1777.8|1774.8|21
1659607500000|2022-08-04 10:05:00|1780|1777|1780.6|1777.6|1780.6|1777.6|1780|1777|43
1659607800000|2022-08-04 10:10:00|1780.8|1777.8|1780|1777|1780.8|1777.8|1780|1777|163
1659608100000|2022-08-04 10:15:00|1780.6|1777.6|1782|1779|1783.8|1780.8|1780.6|1777.6|638
1659608400000|2022-08-04 10:20:00|1782.8|1779.8|1780.8|1777.8|1782.8|1779.8|1780.8|1777.8|23
1659608700000|2022-08-04 10:25:00|1781|1778|1781.8|1778.8|1782.6|1779.6|1780.8|1777.8|80
1659609000000|2022-08-04 10:30:00|1782.8|1779.8|1782.8|1779.8|1782.8|1779.8|1782.3|1779.3|19
1659609300000|2022-08-04 10:35:00|1783|1780|1782.8|1779.8|1784|1781|1782.8|1779.8|42
1659609600000|2022-08-04 10:40:00|1783|1780|1780.8|1777.8|1783|1780|1780.8|1777.8|57
1659609900000|2022-08-04 10:45:00|1781|1778|1780|1777|1781.6|1778.6|1780|1777|22
1659610200000|2022-08-04 10:50:00|||||||||37
1659610500000|2022-08-04 10:55:00|1780.6|1777.6|1782.8|1779.8|1783|1780|1780.6|1777.6|49
1659610800000|2022-08-04 11:00:00|1782|1779|1778|1775|1782.8|1779.8|1777.5|1774.5|84
1659611100000|2022-08-04 11:05:00|1779|1776|1776|1773|1779|1776|1776|1773|84
1659611400000|2022-08-04 11:10:00|1776.8|1773.8|1777.8|1774.8|1779.6|1776.6|1776.8|1773.8|552
1659611700000|2022-08-04 11:15:00|1777.6|1774.6|1778.8|1775.8|1779.6|1776.6|1777.6|1774.6|41
1659612000000|2022-08-04 11:20:00|1778.6|1775.6|1776.6|1773.6|1778.6|1775.6|1775.8|1772.8|88
1659612300000|2022-08-04 11:25:00|1777|1774|1779.4|1776.4|1779.6|1776.6|1776.6|1773.6|86
1659612600000|2022-08-04 11:30:00|1779.6|1776.6|1785.2|1782.2|1785.4|1782.4|1779.6|1776.6|288
1659612900000|2022-08-04 11:35:00|1784.6|1781.6|1787.4|1784.4|1787.4|1784.4|1784.6|1781.6|120
1659613200000|2022-08-04 11:40:00|1787.6|1784.6|1787.6|1784.6|1790.4|1787.4|1786.9|1783.9|615
1659613500000|2022-08-04 11:45:00|1788.6|1785.6|1790.2|1787.2|1791.2|1788.2|1787.6|1784.6|163
1659613800000|2022-08-04 11:50:00|1789.9|1786.9|1789.4|1786.4|1790.4|1787.4|1788.4|1785.4|112
1659614100000|2022-08-04 11:55:00|1789.6|1786.6|1790.2|1787.2|1790.2|1787.2|1788.6|1785.6|68
1659614400000|2022-08-04 12:00:00|1789.9|1786.9|1788.9|1785.9|1789.9|1786.9|1788.4|1785.4|80
1659614700000|2022-08-04 12:05:00|1788.6|1785.6|1787.9|1784.9|1790.4|1787.4|1787.6|1784.6|146
1659615000000|2022-08-04 12:10:00|1787.6|1784.6|1787.4|1784.4|1788.4|1785.4|1786.2|1783.2|292
1659615300000|2022-08-04 12:15:00|1787.1|1784.1|1788.2|1785.2|1788.4|1785.4|1785.6|1782.6|111
1659615600000|2022-08-04 12:20:00|1787.9|1784.9|1786.4|1783.4|1788.2|1785.2|1786.4|1783.4|95
1659615900000|2022-08-04 12:25:00|1786.6|1783.6|1783.9|1780.9|1786.6|1783.6|1783.6|1780.6|262
1659616200000|2022-08-04 12:30:00|1784.4|1781.4|1784.6|1781.6|1785.6|1782.6|1783.6|1780.6|70
1659616500000|2022-08-04 12:35:00|1784.4|1781.4|1785.6|1782.6|1785.9|1782.9|1783.6|1780.6|129
1659616800000|2022-08-04 12:40:00|1785.2|1782.2|1785.6|1782.6|1786.6|1783.6|1783.6|1780.6|76
1659617100000|2022-08-04 12:45:00|1785.4|1782.4|1782|1779|1785.4|1782.4|1781.6|1778.6|261
1659617400000|2022-08-04 12:50:00|1781.8|1778.8|1781|1778|1782.8|1779.8|1781|1778|390
1659617700000|2022-08-04 12:55:00|1780.6|1777.6|1779|1776|1780.6|1777.6|1778|1775|245
1659618000000|2022-08-04 13:00:00|1778.5|1775.5|1778|1775|1779|1776|1777.8|1774.8|268
1659618300000|2022-08-04 13:05:00|1778.8|1775.8|1780|1777|1780|1777|1778|1775|116
1659618600000|2022-08-04 13:10:00|1781|1778|1780|1777|1781.6|1778.6|1778.8|1775.8|426
1659618900000|2022-08-04 13:15:00|1780.5|1777.5|1780|1777|1781|1778|1779|1776|155
1659619200000|2022-08-04 13:20:00|1779.7|1776.7|1778.2|1775.2|1781|1778|1778|1775|188
1659619500000|2022-08-04 13:25:00|1778|1775|1779|1776|1780|1777|1778|1775|135
1659619800000|2022-08-04 13:30:00|1779.3|1776.3|1780|1777|1782|1779|1777.5|1774.5|796
1659620100000|2022-08-04 13:35:00|1779.5|1776.5|1779.5|1776.5|1781.8|1778.8|1777.5|1774.5|468
1659620400000|2022-08-04 13:40:00|1779.3|1776.3|1778.3|1775.3|1780.5|1777.5|1777.5|1774.5|333
1659620700000|2022-08-04 13:45:00|1778|1775|1780|1777|1781.5|1778.5|1776.3|1773.3|750
1659621000000|2022-08-04 13:50:00|1779.8|1776.8|1777|1774|1781.3|1778.3|1776.5|1773.5|301
1659621300000|2022-08-04 13:55:00|1777.3|1774.3|1774|1771|1777.3|1774.3|1773.5|1770.5|398
1659621600000|2022-08-04 14:00:00|1773.8|1770.8|1775.5|1772.5|1776.5|1773.5|1773.5|1770.5|345
1659621900000|2022-08-04 14:05:00|1774.5|1771.5|1775.5|1772.5|1775.5|1772.5|1774.5|1771.5|142
1659622200000|2022-08-04 14:10:00|1774.9|1771.9|1774.5|1771.5|1777.5|1774.5|1774.5|1771.5|362
1659622500000|2022-08-04 14:15:00|1773.9|1770.9|1772|1769|1774.5|1771.5|1772|1769|353
1659622800000|2022-08-04 14:20:00|1771.5|1768.5|1770.3|1767.3|1772.5|1769.5|1769.5|1766.5|1767
1659623100000|2022-08-04 14:25:00|1770.5|1767.5|1773.5|1770.5|1775.5|1772.5|1770.5|1767.5|430
1659623400000|2022-08-04 14:30:00|1773.3|1770.3|1770.5|1767.5|1773.3|1770.3|1770.5|1767.5|365
1659623700000|2022-08-04 14:35:00|1770.3|1767.3|1772|1769|1773.5|1770.5|1769.5|1766.5|432
1659624000000|2022-08-04 14:40:00|1772.3|1769.3|1770|1767|1773|1770|1769.5|1766.5|201
1659624300000|2022-08-04 14:45:00|1769.8|1766.8|1770.5|1767.5|1772.5|1769.5|1769.5|1766.5|382
1659624600000|2022-08-04 14:50:00|1770.8|1767.8|1769|1766|1770.8|1767.8|1768.5|1765.5|146
1659624900000|2022-08-04 14:55:00|1770|1767|1770|1767|1771.3|1768.3|1769.8|1766.8|301
1659625200000|2022-08-04 15:00:00|1770.3|1767.3|1769.5|1766.5|1773|1770|1769|1766|289
1659625500000|2022-08-04 15:05:00|1769.3|1766.3|1769.3|1766.3|1771|1768|1769.3|1766.3|77
1659625800000|2022-08-04 15:10:00|1769.5|1766.5|1764.5|1761.5|1769.5|1766.5|1764.5|1761.5|585
1659626100000|2022-08-04 15:15:00|1765|1762|1764.8|1761.8|1766.6|1763.6|1763.5|1760.5|852
1659626400000|2022-08-04 15:20:00|1765.1|1762.1|1767.1|1764.1|1768.6|1765.6|1764.8|1761.8|311
1659626700000|2022-08-04 15:25:00|1766.8|1763.8|1762.3|1759.3|1766.8|1763.8|1762.1|1759.1|724
1659627000000|2022-08-04 15:30:00|1762.1|1759.1|1766.6|1763.6|1767.1|1764.1|1762.1|1759.1|323
1659627300000|2022-08-04 15:35:00|1767.8|1764.8|1769.6|1766.6|1770.6|1767.6|1767.1|1764.1|938
1659627600000|2022-08-04 15:40:00|1769.3|1766.3|1768.6|1765.6|1771.6|1768.6|1767.6|1764.6|301
1659627900000|2022-08-04 15:45:00|1768.3|1765.3|1769.6|1766.6|1771.1|1768.1|1768.3|1765.3|193
1659628200000|2022-08-04 15:50:00|1770.6|1767.6|1768.6|1765.6|1770.6|1767.6|1768.1|1765.1|176
1659628500000|2022-08-04 15:55:00|1768.8|1765.8|1769.6|1766.6|1771.1|1768.1|1768.6|1765.6|120
1659628800000|2022-08-04 16:00:00|1769.8|1766.8|1770.6|1767.6|1770.6|1767.6|1769.6|1766.6|71
1659629100000|2022-08-04 16:05:00|1770.8|1767.8|1768.1|1765.1|1770.8|1767.8|1768.1|1765.1|135
1659629400000|2022-08-04 16:10:00|1768.6|1765.6|1767.5|1764.5|1769.1|1766.1|1767.1|1764.1|431
1659629700000|2022-08-04 16:15:00|1768.1|1765.1|1768.5|1765.5|1768.5|1765.5|1767.5|1764.5|187
1659630000000|2022-08-04 16:20:00|1768.3|1765.3|1767.5|1764.5|1768.5|1765.5|1767.3|1764.3|136
1659630300000|2022-08-04 16:25:00|1766.7|1763.7|1766.5|1763.5|1767.5|1764.5|1765.5|1762.5|210
1659630600000|2022-08-04 16:30:00|1765.9|1762.9|1769.8|1766.8|1770.8|1767.8|1765.5|1762.5|296
1659630900000|2022-08-04 16:35:00|1769.5|1766.5|1769.5|1766.5|1770.5|1767.5|1768.5|1765.5|217
1659631200000|2022-08-04 16:40:00|1770.1|1767.1|1769.5|1766.5|1770.5|1767.5|1769.3|1766.3|402
1659631500000|2022-08-04 16:45:00|1769.3|1766.3|1765.5|1762.5|1769.3|1766.3|1765.3|1762.3|806
1659631800000|2022-08-04 16:50:00|1765.1|1762.1|1761.1|1758.1|1765.5|1762.5|1760.5|1757.5|3321
1659632100000|2022-08-04 16:55:00|1760.8|1757.8|1765.3|1762.3|1766.6|1763.6|1760.8|1757.8|1602
1659684600000|2022-08-05 07:30:00|1771.9|1768.9|1770.4|1767.4|1773.9|1770.9|1768.9|1765.9|241
1659684900000|2022-08-05 07:35:00|1770.1|1767.1|1775.4|1772.4|1775.9|1772.9|1769.7|1766.7|234
1659685200000|2022-08-05 07:40:00|1775.1|1772.1|1776.9|1773.9|1779.1|1776.1|1775.1|1772.1|174
1659685500000|2022-08-05 07:45:00|1778.1|1775.1|1776.7|1773.7|1779.1|1776.1|1775.9|1772.9|126
1659685800000|2022-08-05 07:50:00|1776.9|1773.9|1779.1|1776.1|1779.1|1776.1|1776.9|1773.9|64
1659686100000|2022-08-05 07:55:00|1778.9|1775.9|1780.1|1777.1|1780.4|1777.4|1778.9|1775.9|117
1659686400000|2022-08-05 08:00:00|1779.7|1776.7|1778.4|1775.4|1779.7|1776.7|1777.9|1774.9|141
1659686700000|2022-08-05 08:05:00|1778.1|1775.1|1779.1|1776.1|1779.4|1776.4|1778.1|1775.1|38
1659687000000|2022-08-05 08:10:00|1779.4|1776.4|1779.4|1776.4|1779.7|1776.7|1778.7|1775.7|98
1659687300000|2022-08-05 08:15:00|1779.1|1776.1|1779.7|1776.7|1780.7|1777.7|1778.9|1775.9|36
1659687600000|2022-08-05 08:20:00|1779.4|1776.4|1779.7|1776.7|1779.7|1776.7|1778.4|1775.4|50
1659687900000|2022-08-05 08:25:00|1779.4|1776.4|1779.7|1776.7|1780.9|1777.9|1778.7|1775.7|162
1659688200000|2022-08-05 08:30:00|1780|1777|1778.7|1775.7|1780.7|1777.7|1778.7|1775.7|141
1659688500000|2022-08-05 08:35:00|1778.9|1775.9|1775.9|1772.9|1778.9|1775.9|1775.1|1772.1|111
1659688800000|2022-08-05 08:40:00|1775.7|1772.7|1777.4|1774.4|1777.4|1774.4|1775.1|1772.1|123
1659689100000|2022-08-05 08:45:00|1777.1|1774.1|1778.4|1775.4|1778.4|1775.4|1776.9|1773.9|18
1659689400000|2022-08-05 08:50:00|1779.1|1776.1|1777.4|1774.4|1779.4|1776.4|1777.1|1774.1|69
1659689700000|2022-08-05 08:55:00|1777.7|1774.7|1777.9|1774.9|1778.1|1775.1|1777.7|1774.7|18
1659690000000|2022-08-05 09:00:00|1777.7|1774.7|1773.9|1770.9|1777.7|1774.7|1773.9|1770.9|64
1659690300000|2022-08-05 09:05:00|1774.1|1771.1|1772.4|1769.4|1774.1|1771.1|1772.1|1769.1|70
1659690600000|2022-08-05 09:10:00|1772.1|1769.1|1774.1|1771.1|1774.1|1771.1|1772.1|1769.1|79
1659690900000|2022-08-05 09:15:00|1775.1|1772.1|1774.9|1771.9|1775.1|1772.1|1774.9|1771.9|45
1659691200000|2022-08-05 09:20:00|1774.7|1771.7|1773.9|1770.9|1775.1|1772.1|1773.9|1770.9|35
1659691500000|2022-08-05 09:25:00|1774.1|1771.1|1774.1|1771.1|1774.1|1771.1|1774.1|1771.1|7
1659691800000|2022-08-05 09:30:00|1773.9|1770.9|1773.1|1770.1|1774.1|1771.1|1772.9|1769.9|53
1659692100000|2022-08-05 09:35:00|1772.9|1769.9|1775.1|1772.1|1775.1|1772.1|1772.9|1769.9|29
1659692400000|2022-08-05 09:40:00|1775.2|1772.2|1773.4|1770.4|1775.2|1772.2|1773.4|1770.4|111
1659692700000|2022-08-05 09:45:00|1773.6|1770.6|1773.2|1770.2|1774.2|1771.2|1772.4|1769.4|54
1659693000000|2022-08-05 09:50:00|1773.4|1770.4|1774.2|1771.2|1775.2|1772.2|1773.4|1770.4|75
1659693300000|2022-08-05 09:55:00|1774.6|1771.6|1775.4|1772.4|1776.2|1773.2|1774.6|1771.6|51
1659693600000|2022-08-05 10:00:00|1775.2|1772.2|1775.2|1772.2|1776.2|1773.2|1774.2|1771.2|71
1659693900000|2022-08-05 10:05:00|1774.4|1771.4|1774.4|1771.4|1775.2|1772.2|1774.2|1771.2|36
1659694200000|2022-08-05 10:10:00|1774.2|1771.2|1773.2|1770.2|1774.2|1771.2|1772.2|1769.2|80
1659694500000|2022-08-05 10:15:00|1773.4|1770.4|1774.2|1771.2|1774.2|1771.2|1773.2|1770.2|27
1659694800000|2022-08-05 10:20:00|1774.7|1771.7|1775.2|1772.2|1775.2|1772.2|1774.7|1771.7|39
1659695100000|2022-08-05 10:25:00|1776.2|1773.2|1776.2|1773.2|1776.2|1773.2|1776.2|1773.2|16
1659695400000|2022-08-05 10:30:00|1775.7|1772.7|1775.2|1772.2|1776.2|1773.2|1775.2|1772.2|16
1659695700000|2022-08-05 10:35:00|1774.9|1771.9|1773.9|1770.9|1774.9|1771.9|1773.4|1770.4|45
1659696000000|2022-08-05 10:40:00|1773.6|1770.6|1773.6|1770.6|1774.2|1771.2|1773.2|1770.2|24
1659696300000|2022-08-05 10:45:00|1773.4|1770.4|1772.2|1769.2|1773.4|1770.4|1771.2|1768.2|46
1659696600000|2022-08-05 10:50:00|1771.4|1768.4|1772.2|1769.2|1772.2|1769.2|1771.4|1768.4|24
1659696900000|2022-08-05 10:55:00|1771.7|1768.7|1772.2|1769.2|1772.9|1769.9|1771.7|1768.7|56
1659697200000|2022-08-05 11:00:00|1771.2|1768.2|1771.2|1768.2|1771.2|1768.2|1771.2|1768.2|34
1659697500000|2022-08-05 11:05:00|1770.9|1767.9|1770.2|1767.2|1771.2|1768.2|1770.2|1767.2|19
1659697800000|2022-08-05 11:10:00|1771.2|1768.2|1770.4|1767.4|1771.2|1768.2|1769.6|1766.6|82
1659698100000|2022-08-05 11:15:00|1771.2|1768.2|1771.6|1768.6|1772.2|1769.2|1770.4|1767.4|11
1659698400000|2022-08-05 11:20:00|1771.2|1768.2|1773.2|1770.2|1773.2|1770.2|1771.2|1768.2|17
1659698700000|2022-08-05 11:25:00|||||||||19
1659699000000|2022-08-05 11:30:00|1773.4|1770.4|1773.2|1770.2|1773.4|1770.4|1773.2|1770.2|5
1659699300000|2022-08-05 11:35:00|1772.6|1769.6|1772.2|1769.2|1772.6|1769.6|1770.9|1767.9|120
1659699600000|2022-08-05 11:40:00|1771.9|1768.9|1769.6|1766.6|1772.2|1769.2|1769.6|1766.6|44
1659699900000|2022-08-05 11:45:00|1770.2|1767.2|1770.9|1767.9|1771.2|1768.2|1769.2|1766.2|41
1659700200000|2022-08-05 11:50:00|1770.6|1767.6|1768.6|1765.6|1770.6|1767.6|1767.9|1764.9|79
1659700500000|2022-08-05 11:55:00|1768.9|1765.9|1769.4|1766.4|1769.6|1766.6|1768.2|1765.2|210
1659700800000|2022-08-05 12:00:00|1770.2|1767.2|1769.4|1766.4|1771.6|1768.6|1767.2|1764.2|340
1659701100000|2022-08-05 12:05:00|1768.8|1765.8|1766.6|1763.6|1769.6|1766.6|1766.4|1763.4|106
1659701400000|2022-08-05 12:10:00|1765.6|1762.6|1772.7|1769.7|1773.3|1770.3|1765.6|1762.6|1035
1659701700000|2022-08-05 12:15:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|168
1659702000000|2022-08-05 12:20:00|1771.2|1768.2|1770.7|1767.7|1771.9|1768.9|1770.7|1767.7|155
1659702300000|2022-08-05 12:25:00|1771.3|1768.3|1771.7|1768.7|1772.7|1769.7|1771.3|1768.3|164
1659702600000|2022-08-05 12:30:00|1771.5|1768.5|1770.5|1767.5|1772.5|1769.5|1768.7|1765.7|689
1659702900000|2022-08-05 12:35:00|1770.7|1767.7|1771.5|1768.5|1772.5|1769.5|1770.3|1767.3|246
1659703200000|2022-08-05 12:40:00|1771|1768|1773.5|1770.5|1774.3|1771.3|1771|1768|158
1659703500000|2022-08-05 12:45:00|1773|1770|1773.5|1770.5|1773.7|1770.7|1770.7|1767.7|122
1659703800000|2022-08-05 12:50:00|1772.3|1769.3|1772.5|1769.5|1774.3|1771.3|1772.3|1769.3|124
1659704100000|2022-08-05 12:55:00|1772.7|1769.7|1772.5|1769.5|1774.3|1771.3|1771.7|1768.7|154
1659704400000|2022-08-05 13:00:00|1772.7|1769.7|1774.3|1771.3|1774.7|1771.7|1771.7|1768.7|212
1659704700000|2022-08-05 13:05:00|1774.5|1771.5|1771.5|1768.5|1774.5|1771.5|1769.7|1766.7|762
1659705000000|2022-08-05 13:10:00|1770.7|1767.7|1771.7|1768.7|1773.3|1770.3|1770.7|1767.7|163
1659705300000|2022-08-05 13:15:00|1771.3|1768.3|1773.5|1770.5|1773.5|1770.5|1771.3|1768.3|100
1659705600000|2022-08-05 13:20:00|1773.7|1770.7|1773.5|1770.5|1774.7|1771.7|1773.5|1770.5|225
1659705900000|2022-08-05 13:25:00|1772.5|1769.5|1769.7|1766.7|1772.5|1769.5|1769.7|1766.7|287
1659706200000|2022-08-05 13:30:00|1770.3|1767.3|1773.7|1770.7|1774.7|1771.7|1770.3|1767.3|315
1659706500000|2022-08-05 13:35:00|1773.5|1770.5|1769.7|1766.7|1773.7|1770.7|1769.2|1766.2|233
1659706800000|2022-08-05 13:40:00|1770.7|1767.7|1771.7|1768.7|1771.7|1768.7|1768.7|1765.7|226
1659707100000|2022-08-05 13:45:00|1771.5|1768.5|1769|1766|1771.7|1768.7|1767|1764|435
1659707400000|2022-08-05 13:50:00|1769.5|1766.5|1769.5|1766.5|1770.7|1767.7|1768.7|1765.7|351
1659707700000|2022-08-05 13:55:00|1769.7|1766.7|1772.5|1769.5|1772.5|1769.5|1769.3|1766.3|182
1659708000000|2022-08-05 14:00:00|1772.3|1769.3|1771.7|1768.7|1772.5|1769.5|1770.5|1767.5|169
1659708300000|2022-08-05 14:05:00|1772.3|1769.3|1774.3|1771.3|1774.3|1771.3|1771.3|1768.3|196
1659708600000|2022-08-05 14:10:00|1775.3|1772.3|1778.1|1775.1|1778.3|1775.3|1774.5|1771.5|671
1659708900000|2022-08-05 14:15:00|1778.3|1775.3|1780.3|1777.3|1781.3|1778.3|1778.3|1775.3|469
1659709200000|2022-08-05 14:20:00|1780.9|1777.9|1781.9|1778.9|1782.3|1779.3|1780.3|1777.3|697
1659709500000|2022-08-05 14:25:00|1782.3|1779.3|1788.9|1785.9|1788.9|1785.9|1782.3|1779.3|1297
1659709800000|2022-08-05 14:30:00|1788.3|1785.3|1779.7|1776.7|1788.4|1785.4|1778.5|1775.5|836
1659710100000|2022-08-05 14:35:00|1780.3|1777.3|1784.7|1781.7|1785.5|1782.5|1780.3|1777.3|507
1659710400000|2022-08-05 14:40:00|1785|1782|1783.7|1780.7|1786.3|1783.3|1783.7|1780.7|241
1659710700000|2022-08-05 14:45:00|1784.2|1781.2|1785.7|1782.7|1786.7|1783.7|1783.7|1780.7|228
1659711000000|2022-08-05 14:50:00|1785.3|1782.3|1784.7|1781.7|1785.7|1782.7|1783.7|1780.7|102
1659711300000|2022-08-05 14:55:00|1784.5|1781.5|1785.5|1782.5|1785.5|1782.5|1783.7|1780.7|83
1659711600000|2022-08-05 15:00:00|1785.7|1782.7|1786.3|1783.3|1786.3|1783.3|1784.7|1781.7|112
1659711900000|2022-08-05 15:05:00|1785.3|1782.3|1783.7|1780.7|1785.3|1782.3|1782.3|1779.3|129
1659712200000|2022-08-05 15:10:00|1784.3|1781.3|1786.7|1783.7|1786.7|1783.7|1783.5|1780.5|286
1659712500000|2022-08-05 15:15:00|1786.5|1783.5|1787|1784|1788.3|1785.3|1785.3|1782.3|312
1659712800000|2022-08-05 15:20:00|1787.7|1784.7|1789.3|1786.3|1789.3|1786.3|1787.3|1784.3|228
1659713100000|2022-08-05 15:25:00|1790.1|1787.1|1792.9|1789.9|1793.9|1790.9|1789.3|1786.3|1435
1659713400000|2022-08-05 15:30:00|1793.9|1790.9|1791.9|1788.9|1795.9|1792.9|1791.9|1788.9|1171
1659713700000|2022-08-05 15:35:00|1791.3|1788.3|1790.3|1787.3|1791.9|1788.9|1788.3|1785.3|310
1659714000000|2022-08-05 15:40:00|1790.1|1787.1|1791.3|1788.3|1791.3|1788.3|1789.9|1786.9|172
1659714300000|2022-08-05 15:45:00|1791.1|1788.1|1791.9|1788.9|1792.3|1789.3|1790.9|1787.9|145
1659714600000|2022-08-05 15:50:00|1791.6|1788.6|1791.3|1788.3|1792.3|1789.3|1791.1|1788.1|118
1659714900000|2022-08-05 15:55:00|1791.1|1788.1|1790.9|1787.9|1791.9|1788.9|1789.6|1786.6|123
1659715200000|2022-08-05 16:00:00|1791.1|1788.1|1791.3|1788.3|1791.9|1788.9|1790.1|1787.1|192
1659715500000|2022-08-05 16:05:00|1791.9|1788.9|1790.3|1787.3|1792.3|1789.3|1790.3|1787.3|201
1659715800000|2022-08-05 16:10:00|1790.9|1787.9|1791.9|1788.9|1792.3|1789.3|1790.3|1787.3|390
1659716100000|2022-08-05 16:15:00|1792.5|1789.5|1793.9|1790.9|1794.9|1791.9|1792.5|1789.5|222
1659716400000|2022-08-05 16:20:00|1794.2|1791.2|1793.7|1790.7|1794.5|1791.5|1792.7|1789.7|187
1659716700000|2022-08-05 16:25:00|1793.9|1790.9|1795.5|1792.5|1795.5|1792.5|1793.9|1790.9|340
1659717000000|2022-08-05 16:30:00|1796|1793|1796|1793|1797.6|1794.6|1796|1793|1318
1659717300000|2022-08-05 16:35:00|1796.5|1793.5|1795|1792|1797|1794|1794.2|1791.2|164
1659717600000|2022-08-05 16:40:00|1795.2|1792.2|1797|1794|1798.6|1795.6|1794|1791|407
1659717900000|2022-08-05 16:45:00|1797.3|1794.3|1799.2|1796.2|1800|1797|1797.3|1794.3|502
1659718200000|2022-08-05 16:50:00|1799.5|1796.5|1801|1798|1801|1798|1796.5|1793.5|3186
1659718500000|2022-08-05 16:55:00|1800.7|1797.7|1798.2|1795.2|1802|1799|1798.2|1795.2|906
1659943800000|2022-08-08 07:30:00|1800.5|1797.5|1800.2|1797.2|1804.7|1801.7|1799.5|1796.5|567
1659944100000|2022-08-08 07:35:00|1799.7|1796.7|1799.5|1796.5|1799.7|1796.7|1796.5|1793.5|162
1659944400000|2022-08-08 07:40:00|1802.2|1799.2|1802|1799|1804|1801|1801.8|1798.8|197
1659944700000|2022-08-08 07:45:00|1802.2|1799.2|1814.3|1811.3|1816.8|1813.8|1802.2|1799.2|1377
1659945000000|2022-08-08 07:50:00|1815.1|1812.1|1816.1|1813.1|1817.3|1814.3|1814.3|1811.3|121
1659945300000|2022-08-08 07:55:00|1816.3|1813.3|1811.5|1808.5|1816.3|1813.3|1810.8|1807.8|243
1659945600000|2022-08-08 08:00:00|1810.8|1807.8|1811.5|1808.5|1811.5|1808.5|1809.5|1806.5|104
1659945900000|2022-08-08 08:05:00|1811.3|1808.3|1808.5|1805.5|1812|1809|1808.5|1805.5|81
1659946200000|2022-08-08 08:10:00|1807.5|1804.5|1805.5|1802.5|1808|1805|1805.5|1802.5|117
1659946500000|2022-08-08 08:15:00|1805.8|1802.8|1806.5|1803.5|1808.5|1805.5|1805.3|1802.3|152
1659946800000|2022-08-08 08:20:00|1806.8|1803.8|1806.5|1803.5|1807.5|1804.5|1806.5|1803.5|58
1659947100000|2022-08-08 08:25:00|1806.3|1803.3|1805.3|1802.3|1807.5|1804.5|1804.8|1801.8|101
1659947400000|2022-08-08 08:30:00|1805.8|1802.8|1805.3|1802.3|1806.5|1803.5|1804.3|1801.3|67
1659947700000|2022-08-08 08:35:00|1805.5|1802.5|1805.3|1802.3|1805.5|1802.5|1804.5|1801.5|53
1659948000000|2022-08-08 08:40:00|1804.5|1801.5|1805.5|1802.5|1805.8|1802.8|1804.3|1801.3|91
1659948300000|2022-08-08 08:45:00|1805.8|1802.8|1803|1800|1805.8|1802.8|1802.8|1799.8|125
1659948600000|2022-08-08 08:50:00|1803.3|1800.3|1802.8|1799.8|1803.5|1800.5|1801.3|1798.3|66
1659948900000|2022-08-08 08:55:00|1802.5|1799.5|1804.3|1801.3|1804.8|1801.8|1802.5|1799.5|67
1659949200000|2022-08-08 09:00:00|1803.8|1800.8|1803.3|1800.3|1804.3|1801.3|1802.3|1799.3|133
1659949500000|2022-08-08 09:05:00|1804.3|1801.3|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|76
1659949800000|2022-08-08 09:10:00|1802.5|1799.5|1802.3|1799.3|1803.3|1800.3|1801.3|1798.3|82
1659950100000|2022-08-08 09:15:00|1803.3|1800.3|1803.5|1800.5|1803.5|1800.5|1802.8|1799.8|55
1659950400000|2022-08-08 09:20:00|1803.8|1800.8|1804.5|1801.5|1805.3|1802.3|1803.8|1800.8|87
1659950700000|2022-08-08 09:25:00|1804.3|1801.3|1804.3|1801.3|1804.5|1801.5|1803.8|1800.8|29
1659951000000|2022-08-08 09:30:00|1804.5|1801.5|1803.5|1800.5|1804.5|1801.5|1803.3|1800.3|45
1659951300000|2022-08-08 09:35:00|1803.3|1800.3|1804.8|1801.8|1805.8|1802.8|1803.3|1800.3|102
1659951600000|2022-08-08 09:40:00|1805|1802|1805.3|1802.3|1806.3|1803.3|1804.8|1801.8|50
1659951900000|2022-08-08 09:45:00|1805.5|1802.5|1804.8|1801.8|1805.5|1802.5|1804.8|1801.8|29
1659952200000|2022-08-08 09:50:00|1805.3|1802.3|1805.3|1802.3|1805.3|1802.3|1804.8|1801.8|98
1659952500000|2022-08-08 09:55:00|1804.8|1801.8|1803.8|1800.8|1805.5|1802.5|1803.8|1800.8|43
1659952800000|2022-08-08 10:00:00|1804.3|1801.3|1805.3|1802.3|1805.3|1802.3|1804.3|1801.3|48
1659953100000|2022-08-08 10:05:00|1805.5|1802.5|1805.3|1802.3|1805.8|1802.8|1804.8|1801.8|75
1659953400000|2022-08-08 10:10:00|1804.8|1801.8|1798.8|1795.8|1805.3|1802.3|1798.8|1795.8|255
1659953700000|2022-08-08 10:15:00|1798.2|1795.2|1797.8|1794.8|1798.8|1795.8|1794.2|1791.2|332
1659954000000|2022-08-08 10:20:00|1797.5|1794.5|1789|1786|1798|1795|1788|1785|270
1659954300000|2022-08-08 10:25:00|1789.2|1786.2|1790.5|1787.5|1790.5|1787.5|1786.7|1783.7|187
1659954600000|2022-08-08 10:30:00|1790.2|1787.2|1788.2|1785.2|1792|1789|1788|1785|98
1659954900000|2022-08-08 10:35:00|1788|1785|1787|1784|1788.5|1785.5|1786.2|1783.2|167
1659955200000|2022-08-08 10:40:00|1787.2|1784.2|1789.5|1786.5|1789.7|1786.7|1787|1784|49
1659955500000|2022-08-08 10:45:00|1789.2|1786.2|1789.2|1786.2|1790.2|1787.2|1788.5|1785.5|33
1659955800000|2022-08-08 10:50:00|1789.5|1786.5|1791.2|1788.2|1793.2|1790.2|1789|1786|165
1659956100000|2022-08-08 10:55:00|1791.7|1788.7|1794.2|1791.2|1795|1792|1791.2|1788.2|114
1659956400000|2022-08-08 11:00:00|1793.8|1790.8|1794.8|1791.8|1794.8|1791.8|1793.2|1790.2|54
1659956700000|2022-08-08 11:05:00|1794|1791|1794|1791|1794.5|1791.5|1793.8|1790.8|189
1659957000000|2022-08-08 11:10:00|1793.8|1790.8|1789|1786|1794.2|1791.2|1787.5|1784.5|141
1659957300000|2022-08-08 11:15:00|1789.2|1786.2|1788.2|1785.2|1789.2|1786.2|1788|1785|17
1659957600000|2022-08-08 11:20:00|1788.7|1785.7|1788.8|1785.8|1789.2|1786.2|1788.2|1785.2|20
1659957900000|2022-08-08 11:25:00|1789|1786|1791.8|1788.8|1791.8|1788.8|1789|1786|68
1659958200000|2022-08-08 11:30:00|1791.2|1788.2|1791.8|1788.8|1792.8|1789.8|1791|1788|231
1659958500000|2022-08-08 11:35:00|1792.3|1789.3|1791.8|1788.8|1792.3|1789.3|1791.8|1788.8|48
1659958800000|2022-08-08 11:40:00|1792.2|1789.2|1792.8|1789.8|1792.8|1789.8|1792.2|1789.2|37
1659959100000|2022-08-08 11:45:00|||||||||14
1659959400000|2022-08-08 11:50:00|1795.8|1792.8|1797|1794|1797.8|1794.8|1795.8|1792.8|353
1659959700000|2022-08-08 11:55:00|1796.8|1793.8|1795|1792|1797.2|1794.2|1794.2|1791.2|94
1659960000000|2022-08-08 12:00:00|1795.8|1792.8|1796.8|1793.8|1798.8|1795.8|1795.8|1792.8|152
1659960300000|2022-08-08 12:05:00|1797|1794|1795.8|1792.8|1797.8|1794.8|1795.8|1792.8|145
1659960600000|2022-08-08 12:10:00|1795.2|1792.2|1794.2|1791.2|1796.8|1793.8|1790.2|1787.2|373
1659960900000|2022-08-08 12:15:00|1794|1791|1793.8|1790.8|1797.8|1794.8|1793.8|1790.8|188
1659961200000|2022-08-08 12:20:00|1794.3|1791.3|1793|1790|1794.8|1791.8|1793|1790|140
1659961500000|2022-08-08 12:25:00|1794|1791|1793|1790|1795|1792|1792.8|1789.8|138
1659961800000|2022-08-08 12:30:00|1793.2|1790.2|1793.2|1790.2|1794|1791|1792.2|1789.2|111
1659962100000|2022-08-08 12:35:00|1794.2|1791.2|1797.2|1794.2|1797.8|1794.8|1794|1791|303
1659962400000|2022-08-08 12:40:00|1797|1794|1796.2|1793.2|1797.2|1794.2|1796|1793|90
1659962700000|2022-08-08 12:45:00|1796.8|1793.8|1796.2|1793.2|1796.8|1793.8|1795.8|1792.8|37
1659963000000|2022-08-08 12:50:00|1795.2|1792.2|1795|1792|1795.8|1792.8|1794|1791|56
1659963300000|2022-08-08 12:55:00|1794.8|1791.8|1796.2|1793.2|1796.8|1793.8|1794.8|1791.8|113
1659963600000|2022-08-08 13:00:00|1796|1793|1791|1788|1797|1794|1791|1788|224
1659963900000|2022-08-08 13:05:00|1791.2|1788.2|1791|1788|1792.2|1789.2|1791|1788|129
1659964200000|2022-08-08 13:10:00|1791.2|1788.2|1792|1789|1792.2|1789.2|1789.2|1786.2|196
1659964500000|2022-08-08 13:15:00|1791.2|1788.2|1793.2|1790.2|1793.2|1790.2|1791.2|1788.2|84
1659964800000|2022-08-08 13:20:00|1793|1790|1789.2|1786.2|1794|1791|1788.5|1785.5|256
1659965100000|2022-08-08 13:25:00|1790.2|1787.2|1790.5|1787.5|1791.5|1788.5|1788.5|1785.5|275
1659965400000|2022-08-08 13:30:00|1790.2|1787.2|1795|1792|1795.2|1792.2|1789.2|1786.2|331
1659965700000|2022-08-08 13:35:00|1794.8|1791.8|1793.2|1790.2|1795.2|1792.2|1792.2|1789.2|172
1659966000000|2022-08-08 13:40:00|1793|1790|1796|1793|1796.2|1793.2|1791.7|1788.7|175
1659966300000|2022-08-08 13:45:00|1795.2|1792.2|1795.2|1792.2|1798.5|1795.5|1794.2|1791.2|228
1659966600000|2022-08-08 13:50:00|1795.5|1792.5|1793.2|1790.2|1796.2|1793.2|1792.2|1789.2|327
1659966900000|2022-08-08 13:55:00|1793|1790|1792.2|1789.2|1793.2|1790.2|1789.2|1786.2|212
1659967200000|2022-08-08 14:00:00|1792.7|1789.7|1795.2|1792.2|1796.8|1793.8|1792.7|1789.7|207
1659967500000|2022-08-08 14:05:00|1795.8|1792.8|1799|1796|1799.2|1796.2|1792.7|1789.7|265
1659967800000|2022-08-08 14:10:00|1798.2|1795.2|1796.5|1793.5|1799|1796|1796.2|1793.2|250
1659968100000|2022-08-08 14:15:00|1796.2|1793.2|1797.8|1794.8|1798.2|1795.2|1795.8|1792.8|146
1659968400000|2022-08-08 14:20:00|1797.2|1794.2|1795.8|1792.8|1797.8|1794.8|1795.8|1792.8|170
1659968700000|2022-08-08 14:25:00|1796.2|1793.2|1797.8|1794.8|1797.8|1794.8|1796.2|1793.2|160
1659969000000|2022-08-08 14:30:00|1797.2|1794.2|1795.3|1792.3|1797.8|1794.8|1795|1792|177
1659969300000|2022-08-08 14:35:00|1795.8|1792.8|1797.3|1794.3|1797.3|1794.3|1795.8|1792.8|98
1659969600000|2022-08-08 14:40:00|1795.3|1792.3|1795.3|1792.3|1795.8|1792.8|1794.3|1791.3|144
1659969900000|2022-08-08 14:45:00|1795|1792|1791.3|1788.3|1795.3|1792.3|1791.3|1788.3|167
1659970200000|2022-08-08 14:50:00|1792.3|1789.3|1792.3|1789.3|1792.3|1789.3|1792.3|1789.3|61
1659970500000|2022-08-08 14:55:00|1791.3|1788.3|1796.3|1793.3|1797.8|1794.8|1791.3|1788.3|591
1659970800000|2022-08-08 15:00:00|1796.8|1793.8|1797.3|1794.3|1798.3|1795.3|1796.3|1793.3|200
1659971100000|2022-08-08 15:05:00|1796.3|1793.3|1797.8|1794.8|1798.3|1795.3|1795|1792|251
1659971400000|2022-08-08 15:10:00|1798|1795|1796.8|1793.8|1798|1795|1796.3|1793.3|787
1659971700000|2022-08-08 15:15:00|1795.8|1792.8|1795|1792|1796.8|1793.8|1793.8|1790.8|284
1659972000000|2022-08-08 15:20:00|1794.8|1791.8|1795.3|1792.3|1795.3|1792.3|1792.8|1789.8|137
1659972300000|2022-08-08 15:25:00|1795|1792|1795.8|1792.8|1796.8|1793.8|1795|1792|411
1659972600000|2022-08-08 15:30:00|1795.3|1792.3|1795.6|1792.6|1795.8|1792.8|1793.8|1790.8|293
1659972900000|2022-08-08 15:35:00|1795.8|1792.8|1794.8|1791.8|1795.8|1792.8|1794.8|1791.8|130
1659973200000|2022-08-08 15:40:00|1795.1|1792.1|1794.8|1791.8|1795.5|1792.5|1793.8|1790.8|162
1659973500000|2022-08-08 15:45:00|1795|1792|1793.8|1790.8|1795.3|1792.3|1793.3|1790.3|125
1659973800000|2022-08-08 15:50:00|1794|1791|1793.8|1790.8|1794.3|1791.3|1793.8|1790.8|67
1659974100000|2022-08-08 15:55:00|1794.3|1791.3|1793.3|1790.3|1794.3|1791.3|1792.3|1789.3|136
1659974400000|2022-08-08 16:00:00|1793|1790|1794.3|1791.3|1794.3|1791.3|1792.8|1789.8|89
1659974700000|2022-08-08 16:05:00|1795.3|1792.3|1794.3|1791.3|1796.3|1793.3|1794.3|1791.3|324
1659975000000|2022-08-08 16:10:00|1794.8|1791.8|1798.8|1795.8|1800|1797|1794.8|1791.8|433
1659975300000|2022-08-08 16:15:00|1798.5|1795.5|1795.3|1792.3|1798.5|1795.5|1795.3|1792.3|220
1659975600000|2022-08-08 16:20:00|1795.8|1792.8|1796.3|1793.3|1796.8|1793.8|1795.3|1792.3|205
1659975900000|2022-08-08 16:25:00|1795.3|1792.3|1796|1793|1796.3|1793.3|1795.3|1792.3|197
1659976200000|2022-08-08 16:30:00|1796.6|1793.6|1796|1793|1797|1794|1793.8|1790.8|277
1659976500000|2022-08-08 16:35:00|1796.3|1793.3|1791.3|1788.3|1796.8|1793.8|1791.3|1788.3|570
1659976800000|2022-08-08 16:40:00|1791.5|1788.5|1794.7|1791.7|1796.7|1793.7|1791.5|1788.5|369
1659977100000|2022-08-08 16:45:00|1795|1792|1794.7|1791.7|1796.7|1793.7|1794.7|1791.7|248
1659977400000|2022-08-08 16:50:00|1795.7|1792.7|1804.7|1801.7|1806.7|1803.7|1794.7|1791.7|4487
1659977700000|2022-08-08 16:55:00|1804.2|1801.2|1799.5|1796.5|1804.2|1801.2|1798.7|1795.7|770
1660030200000|2022-08-09 07:30:00|1797.3|1794.3|1797.3|1794.3|1797.5|1794.5|1792.3|1789.3|382
1660030500000|2022-08-09 07:35:00|1797.5|1794.5|1799.3|1796.3|1800.6|1797.6|1797.5|1794.5|367
1660030800000|2022-08-09 07:40:00|1799.8|1796.8|1800.1|1797.1|1800.1|1797.1|1799.1|1796.1|38
1660031100000|2022-08-09 07:45:00|1800.5|1797.5|1804.1|1801.1|1804.8|1801.8|1800.3|1797.3|213
1660031400000|2022-08-09 07:50:00|1804.3|1801.3|1800.3|1797.3|1804.3|1801.3|1799.6|1796.6|166
1660031700000|2022-08-09 07:55:00|1800.8|1797.8|1799|1796|1800.8|1797.8|1798.3|1795.3|75
1660032000000|2022-08-09 08:00:00|1798.8|1795.8|1799.8|1796.8|1800.3|1797.3|1798.5|1795.5|63
1660032300000|2022-08-09 08:05:00|1799.5|1796.5|1799.3|1796.3|1800.3|1797.3|1799.3|1796.3|12
1660032600000|2022-08-09 08:10:00|1799.8|1796.8|1798.8|1795.8|1799.8|1796.8|1798.3|1795.3|54
1660032900000|2022-08-09 08:15:00|1799|1796|1798.3|1795.3|1799.3|1796.3|1798.3|1795.3|11
1660033200000|2022-08-09 08:20:00|1797.3|1794.3|1796.3|1793.3|1798.3|1795.3|1794.8|1791.8|81
1660033500000|2022-08-09 08:25:00|1796.5|1793.5|1796.3|1793.3|1798.3|1795.3|1796.3|1793.3|92
1660033800000|2022-08-09 08:30:00|1796.8|1793.8|1799.3|1796.3|1799.3|1796.3|1796.8|1793.8|43
1660034100000|2022-08-09 08:35:00|1798.3|1795.3|1802.3|1799.3|1802.5|1799.5|1797.5|1794.5|90
1660034400000|2022-08-09 08:40:00|1802.5|1799.5|1803.3|1800.3|1804.3|1801.3|1802.5|1799.5|318
1660034700000|2022-08-09 08:45:00|1802.5|1799.5|1801.3|1798.3|1804.3|1801.3|1801.1|1798.1|91
1660035000000|2022-08-09 08:50:00|1801.1|1798.1|1797.3|1794.3|1801.1|1798.1|1797.3|1794.3|78
1660035300000|2022-08-09 08:55:00|1798.3|1795.3|1798.3|1795.3|1798.3|1795.3|1797.3|1794.3|34
1660035600000|2022-08-09 09:00:00|1798.1|1795.1|1799.3|1796.3|1799.3|1796.3|1797.8|1794.8|19
1660035900000|2022-08-09 09:05:00|1799.8|1796.8|1798.6|1795.6|1799.8|1796.8|1798.3|1795.3|37
1660036200000|2022-08-09 09:10:00|1798.8|1795.8|1798.3|1795.3|1798.8|1795.8|1798.1|1795.1|5
1660036500000|2022-08-09 09:15:00|1798.6|1795.6|1798.3|1795.3|1799.6|1796.6|1798.3|1795.3|30
1660036800000|2022-08-09 09:20:00|1798.6|1795.6|1799.1|1796.1|1799.6|1796.6|1798.3|1795.3|39
1660037100000|2022-08-09 09:25:00|1799.3|1796.3|1798.8|1795.8|1799.6|1796.6|1798.3|1795.3|74
1660037400000|2022-08-09 09:30:00|1798.6|1795.6|1800.1|1797.1|1800.1|1797.1|1798.6|1795.6|10
1660037700000|2022-08-09 09:35:00|1800.3|1797.3|1801.8|1798.8|1801.8|1798.8|1799.8|1796.8|66
1660038000000|2022-08-09 09:40:00|1801.3|1798.3|1800.3|1797.3|1801.6|1798.6|1799.8|1796.8|19
1660038300000|2022-08-09 09:45:00|1799.8|1796.8|1800.1|1797.1|1800.3|1797.3|1799.3|1796.3|27
1660038600000|2022-08-09 09:50:00|1800.3|1797.3|1800.3|1797.3|1800.3|1797.3|1800.1|1797.1|0
1660038900000|2022-08-09 09:55:00|1801.3|1798.3|1802.3|1799.3|1802.3|1799.3|1800.3|1797.3|67
1660039200000|2022-08-09 10:00:00|1802.8|1799.8|1803.3|1800.3|1805.3|1802.3|1802.3|1799.3|255
1660039500000|2022-08-09 10:05:00|1803.1|1800.1|1802.3|1799.3|1803.1|1800.1|1802.3|1799.3|64
1660039800000|2022-08-09 10:10:00|1802.1|1799.1|1805.3|1802.3|1805.3|1802.3|1801.3|1798.3|75
1660040100000|2022-08-09 10:15:00|1805.6|1802.6|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|117
1660040400000|2022-08-09 10:20:00|1805.6|1802.6|1805.1|1802.1|1805.8|1802.8|1804.3|1801.3|73
1660040700000|2022-08-09 10:25:00|1805.3|1802.3|1807.1|1804.1|1807.3|1804.3|1805.3|1802.3|70
1660041000000|2022-08-09 10:30:00|1807.3|1804.3|1809.3|1806.3|1810.3|1807.3|1807.1|1804.1|291
1660041300000|2022-08-09 10:35:00|1810.3|1807.3|1810.1|1807.1|1811.8|1808.8|1810.1|1807.1|246
1660041600000|2022-08-09 10:40:00|1809.3|1806.3|1809.8|1806.8|1810.3|1807.3|1809.3|1806.3|41
1660041900000|2022-08-09 10:45:00|1809.3|1806.3|1809.8|1806.8|1809.8|1806.8|1808.3|1805.3|89
1660042200000|2022-08-09 10:50:00|1809.1|1806.1|1809.8|1806.8|1810.1|1807.1|1808.8|1805.8|79
1660042500000|2022-08-09 10:55:00|1810.4|1807.4|1811.1|1808.1|1811.1|1808.1|1810.4|1807.4|47
1660042800000|2022-08-09 11:00:00|1811.3|1808.3|1810.1|1807.1|1811.8|1808.8|1809.8|1806.8|154
1660043100000|2022-08-09 11:05:00|1809.8|1806.8|1809.3|1806.3|1809.8|1806.8|1807.8|1804.8|68
1660043400000|2022-08-09 11:10:00|1809.8|1806.8|1810.1|1807.1|1810.3|1807.3|1808.8|1805.8|75
1660043700000|2022-08-09 11:15:00|1809.8|1806.8|1807.8|1804.8|1809.8|1806.8|1807.8|1804.8|68
1660044000000|2022-08-09 11:20:00|1808.1|1805.1|1808.3|1805.3|1808.8|1805.8|1807.1|1804.1|66
1660044300000|2022-08-09 11:25:00|1807.8|1804.8|1805.8|1802.8|1807.8|1804.8|1804.8|1801.8|95
1660044600000|2022-08-09 11:30:00|1806.1|1803.1|1806.3|1803.3|1807.3|1804.3|1805.8|1802.8|38
1660044900000|2022-08-09 11:35:00|1806.1|1803.1|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|55
1660045200000|2022-08-09 11:40:00|1805.8|1802.8|1806.3|1803.3|1806.6|1803.6|1805.8|1802.8|42
1660045500000|2022-08-09 11:45:00|1806.6|1803.6|1808.3|1805.3|1808.3|1805.3|1806.3|1803.3|43
1660045800000|2022-08-09 11:50:00|1807.3|1804.3|1808.3|1805.3|1808.3|1805.3|1807.3|1804.3|41
1660046100000|2022-08-09 11:55:00|1807.3|1804.3|1807.1|1804.1|1808.3|1805.3|1805.1|1802.1|176
1660046400000|2022-08-09 12:00:00|1807.3|1804.3|1805.3|1802.3|1808.8|1805.8|1805.3|1802.3|126
1660046700000|2022-08-09 12:05:00|1805.1|1802.1|1798.6|1795.6|1805.3|1802.3|1798.1|1795.1|463
1660047000000|2022-08-09 12:10:00|1798.1|1795.1|1795.3|1792.3|1798.1|1795.1|1795.3|1792.3|243
1660047300000|2022-08-09 12:15:00|1795.6|1792.6|1794.3|1791.3|1796.1|1793.1|1792.8|1789.8|357
1660047600000|2022-08-09 12:20:00|1794.8|1791.8|1797.3|1794.3|1797.3|1794.3|1794.8|1791.8|175
1660047900000|2022-08-09 12:25:00|1796.6|1793.6|1795.3|1792.3|1797.3|1794.3|1794.6|1791.6|230
1660048200000|2022-08-09 12:30:00|1795.6|1792.6|1792.8|1789.8|1795.6|1792.6|1792.8|1789.8|165
1660048500000|2022-08-09 12:35:00|1792.6|1789.6|1792.3|1789.3|1792.8|1789.8|1791.6|1788.6|175
1660048800000|2022-08-09 12:40:00|1792.6|1789.6|1792.8|1789.8|1793.8|1790.8|1792.3|1789.3|78
1660049100000|2022-08-09 12:45:00|1792.6|1789.6|1792.8|1789.8|1792.8|1789.8|1791.6|1788.6|155
1660049400000|2022-08-09 12:50:00|1792.6|1789.6|1792.8|1789.8|1792.8|1789.8|1792.6|1789.6|51
1660049700000|2022-08-09 12:55:00|1791.8|1788.8|1791.6|1788.6|1791.8|1788.8|1789.1|1786.1|326
1660050000000|2022-08-09 13:00:00|1791.3|1788.3|1791.6|1788.6|1792.8|1789.8|1791.3|1788.3|169
1660050300000|2022-08-09 13:05:00|1791.3|1788.3|1793.3|1790.3|1795.3|1792.3|1791.3|1788.3|331
1660050600000|2022-08-09 13:10:00|1793.1|1790.1|1794.1|1791.1|1794.3|1791.3|1792.8|1789.8|447
1660050900000|2022-08-09 13:15:00|1793.8|1790.8|1793.1|1790.1|1796.3|1793.3|1792.3|1789.3|205
1660051200000|2022-08-09 13:20:00|1792.8|1789.8|1794.8|1791.8|1794.8|1791.8|1792.3|1789.3|179
1660051500000|2022-08-09 13:25:00|1795.4|1792.4|1794.3|1791.3|1795.8|1792.8|1792.8|1789.8|120
1660051800000|2022-08-09 13:30:00|1794.8|1791.8|1796.8|1793.8|1797.1|1794.1|1793.3|1790.3|250
1660052100000|2022-08-09 13:35:00|1797.1|1794.1|1795.8|1792.8|1798.8|1795.8|1795.8|1792.8|323
1660052400000|2022-08-09 13:40:00|1795.1|1792.1|1794.8|1791.8|1796.8|1793.8|1793.8|1790.8|116
1660052700000|2022-08-09 13:45:00|1795.4|1792.4|1792.8|1789.8|1795.8|1792.8|1792.8|1789.8|197
1660053000000|2022-08-09 13:50:00|1793.3|1790.3|1791.6|1788.6|1793.8|1790.8|1789.8|1786.8|331
1660053300000|2022-08-09 13:55:00|1791.8|1788.8|1783.3|1780.3|1791.8|1788.8|1782.8|1779.8|453
1660053600000|2022-08-09 14:00:00|1783.6|1780.6|1786.3|1783.3|1788.3|1785.3|1783.6|1780.6|1107
1660053900000|2022-08-09 14:05:00|1785.8|1782.8|1785.1|1782.1|1786.6|1783.6|1785.1|1782.1|245
1660054200000|2022-08-09 14:10:00|1785.3|1782.3|1787.6|1784.6|1787.9|1784.9|1785.1|1782.1|567
1660054500000|2022-08-09 14:15:00|1787.3|1784.3|1789.9|1786.9|1790.9|1787.9|1787.3|1784.3|295
1660054800000|2022-08-09 14:20:00|1790.4|1787.4|1791.4|1788.4|1792.6|1789.6|1790.4|1787.4|787
1660055100000|2022-08-09 14:25:00|1791.1|1788.1|1791.4|1788.4|1793.4|1790.4|1790.9|1787.9|247
1660055400000|2022-08-09 14:30:00|1792.1|1789.1|1790.6|1787.6|1792.4|1789.4|1790.4|1787.4|435
1660055700000|2022-08-09 14:35:00|1790.4|1787.4|1790.6|1787.6|1791.4|1788.4|1789.4|1786.4|284
1660056000000|2022-08-09 14:40:00|1790.9|1787.9|1792.4|1789.4|1792.4|1789.4|1789.6|1786.6|140
1660056300000|2022-08-09 14:45:00|1792.1|1789.1|1790.4|1787.4|1794.4|1791.4|1789.9|1786.9|330
1660056600000|2022-08-09 14:50:00|1790.1|1787.1|1791.9|1788.9|1791.9|1788.9|1789.9|1786.9|79
1660056900000|2022-08-09 14:55:00|1791.6|1788.6|1794.6|1791.6|1795.4|1792.4|1790.6|1787.6|186
1660057200000|2022-08-09 15:00:00|1794.9|1791.9|1795.1|1792.1|1795.9|1792.9|1794.6|1791.6|336
1660057500000|2022-08-09 15:05:00|1795.4|1792.4|1795.4|1792.4|1795.4|1792.4|1792.9|1789.9|245
1660057800000|2022-08-09 15:10:00|1796.4|1793.4|1795.4|1792.4|1796.4|1793.4|1794.4|1791.4|150
1660058100000|2022-08-09 15:15:00|1795.6|1792.6|1794.4|1791.4|1795.6|1792.6|1794.4|1791.4|216
1660058400000|2022-08-09 15:20:00|1795.4|1792.4|1797.4|1794.4|1797.6|1794.6|1795.4|1792.4|209
1660058700000|2022-08-09 15:25:00|1797.9|1794.9|1796.4|1793.4|1798.4|1795.4|1796.4|1793.4|209
1660059000000|2022-08-09 15:30:00|1796.9|1793.9|1796.6|1793.6|1797.4|1794.4|1795.4|1792.4|132
1660059300000|2022-08-09 15:35:00|1796.4|1793.4|1795.4|1792.4|1797.4|1794.4|1795.4|1792.4|202
1660059600000|2022-08-09 15:40:00|1795.9|1792.9|1797.6|1794.6|1798.4|1795.4|1795.9|1792.9|112
1660059900000|2022-08-09 15:45:00|1797.4|1794.4|1801.9|1798.9|1801.9|1798.9|1797.4|1794.4|190
1660060200000|2022-08-09 15:50:00|1801.4|1798.4|1800.9|1797.9|1801.9|1798.9|1800.6|1797.6|208
1660060500000|2022-08-09 15:55:00|1801.4|1798.4|1798.9|1795.9|1801.4|1798.4|1797.9|1794.9|133
1660060800000|2022-08-09 16:00:00|1799.1|1796.1|1798.9|1795.9|1799.4|1796.4|1798.9|1795.9|131
1660061100000|2022-08-09 16:05:00|1799.4|1796.4|1799.9|1796.9|1800.4|1797.4|1799.4|1796.4|118
1660061400000|2022-08-09 16:10:00|1799.4|1796.4|1802.9|1799.9|1802.9|1799.9|1799.4|1796.4|956
1660061700000|2022-08-09 16:15:00|1802.4|1799.4|1803.4|1800.4|1805.4|1802.4|1802.4|1799.4|708
1660062000000|2022-08-09 16:20:00|1804.4|1801.4|1808|1805|1808.5|1805.5|1803.7|1800.7|1655
1660062300000|2022-08-09 16:25:00|1807.7|1804.7|1802.4|1799.4|1807.7|1804.7|1802.2|1799.2|743
1660062600000|2022-08-09 16:30:00|1802.2|1799.2|1803|1800|1803.4|1800.4|1802.2|1799.2|242
1660062900000|2022-08-09 16:35:00|1802.4|1799.4|1801|1798|1803|1800|1800.4|1797.4|691
1660063200000|2022-08-09 16:40:00|1800.7|1797.7|1801.4|1798.4|1802.4|1799.4|1800.4|1797.4|288
1660063500000|2022-08-09 16:45:00|1801.7|1798.7|1803|1800|1804.4|1801.4|1800.4|1797.4|366
1660063800000|2022-08-09 16:50:00|1803.4|1800.4|1799.9|1796.9|1804.4|1801.4|1799.6|1796.6|2743
1660064100000|2022-08-09 16:55:00|1799.4|1796.4|1799.4|1796.4|1803.4|1800.4|1798.9|1795.9|1044
1660116600000|2022-08-10 07:30:00|1801.7|1798.7|1805.2|1802.2|1805.5|1802.5|1798.7|1795.7|886
1660116900000|2022-08-10 07:35:00|1803|1800|1806.7|1803.7|1806.7|1803.7|1803|1800|229
1660117200000|2022-08-10 07:40:00|1806.5|1803.5|1808.2|1805.2|1808.7|1805.7|1806.5|1803.5|134
1660117500000|2022-08-10 07:45:00|1809|1806|1804.7|1801.7|1809.5|1806.5|1804.7|1801.7|432
1660117800000|2022-08-10 07:50:00|1803.9|1800.9|1799.7|1796.7|1803.9|1800.9|1799.7|1796.7|215
1660118100000|2022-08-10 07:55:00|1800.2|1797.2|1807|1804|1807.2|1804.2|1799.5|1796.5|358
1660118400000|2022-08-10 08:00:00|1807.2|1804.2|1806.2|1803.2|1807.2|1804.2|1806.2|1803.2|26
1660118700000|2022-08-10 08:05:00|1805.7|1802.7|1807.2|1804.2|1807.5|1804.5|1805.7|1802.7|109
1660119000000|2022-08-10 08:10:00|1807.5|1804.5|1805.5|1802.5|1807.5|1804.5|1805.5|1802.5|69
1660119300000|2022-08-10 08:15:00|1805.2|1802.2|1807|1804|1807|1804|1805.2|1802.2|132
1660119600000|2022-08-10 08:20:00|1807.2|1804.2|1810|1807|1810|1807|1807|1804|115
1660119900000|2022-08-10 08:25:00|1810.5|1807.5|1812|1809|1812.5|1809.5|1810.5|1807.5|487
1660120200000|2022-08-10 08:30:00|1812.2|1809.2|1813|1810|1813|1810|1810.2|1807.2|192
1660120500000|2022-08-10 08:35:00|||||||||57
1660120800000|2022-08-10 08:40:00|1813.5|1810.5|1819.5|1816.5|1821.7|1818.7|1813.5|1810.5|937
1660121100000|2022-08-10 08:45:00|1819|1816|1819.5|1816.5|1821.5|1818.5|1817.7|1814.7|359
1660121400000|2022-08-10 08:50:00|1819.7|1816.7|1819.5|1816.5|1819.7|1816.7|1819.5|1816.5|8
1660121700000|2022-08-10 08:55:00|1820.5|1817.5|1819.5|1816.5|1820.5|1817.5|1818.7|1815.7|92
1660122000000|2022-08-10 09:00:00|1819.2|1816.2|1820|1817|1820|1817|1818.5|1815.5|96
1660122300000|2022-08-10 09:05:00|1819.5|1816.5|1819.7|1816.7|1819.7|1816.7|1819.5|1816.5|35
1660122600000|2022-08-10 09:10:00|1819.5|1816.5|1820.5|1817.5|1820.5|1817.5|1819.5|1816.5|48
1660122900000|2022-08-10 09:15:00|1820|1817|1822|1819|1822|1819|1819.5|1816.5|1523
1660123200000|2022-08-10 09:20:00|1821.8|1818.8|1822.5|1819.5|1823|1820|1821.8|1818.8|268
1660123500000|2022-08-10 09:25:00|1822.8|1819.8|1820|1817|1822.8|1819.8|1819.8|1816.8|254
1660123800000|2022-08-10 09:30:00|1819.8|1816.8|1820.8|1817.8|1821.5|1818.5|1819.8|1816.8|246
1660124100000|2022-08-10 09:35:00|1820.5|1817.5|1821|1818|1821|1818|1819.5|1816.5|75
1660124400000|2022-08-10 09:40:00|1820.5|1817.5|1821.5|1818.5|1821.5|1818.5|1820.5|1817.5|100
1660124700000|2022-08-10 09:45:00|1822|1819|1821.5|1818.5|1822.5|1819.5|1821.5|1818.5|65
1660125000000|2022-08-10 09:50:00|1821.8|1818.8|1823.8|1820.8|1824.8|1821.8|1821.8|1818.8|117
1660125300000|2022-08-10 09:55:00|1824|1821|1824.3|1821.3|1824.8|1821.8|1823.8|1820.8|101
1660125600000|2022-08-10 10:00:00|1824.5|1821.5|1824.8|1821.8|1825.5|1822.5|1823|1820|246
1660125900000|2022-08-10 10:05:00|1824.5|1821.5|1823.5|1820.5|1825.3|1822.3|1823|1820|116
1660126200000|2022-08-10 10:10:00|1823.8|1820.8|1825|1822|1825.5|1822.5|1822|1819|155
1660126500000|2022-08-10 10:15:00|1825.3|1822.3|1824.5|1821.5|1825.5|1822.5|1823.3|1820.3|125
1660126800000|2022-08-10 10:20:00|1824|1821|1825|1822|1826|1823|1823|1820|239
1660127100000|2022-08-10 10:25:00|1825.3|1822.3|1827|1824|1827|1824|1825|1822|147
1660127400000|2022-08-10 10:30:00|1826|1823|1823.3|1820.3|1826|1823|1820.5|1817.5|184
1660127700000|2022-08-10 10:35:00|1823|1820|1822|1819|1825|1822|1821.3|1818.3|276
1660128000000|2022-08-10 10:40:00|1821.3|1818.3|1823|1820|1824|1821|1821|1818|81
1660128300000|2022-08-10 10:45:00|1823.5|1820.5|1822|1819|1824|1821|1822|1819|113
1660128600000|2022-08-10 10:50:00|1822.3|1819.3|1822|1819|1823|1820|1821.3|1818.3|71
1660128900000|2022-08-10 10:55:00|1823|1820|1823|1820|1824|1821|1823|1820|85
1660129200000|2022-08-10 11:00:00|1822|1819|1821|1818|1822|1819|1820.5|1817.5|114
1660129500000|2022-08-10 11:05:00|1820|1817|1819|1816|1821|1818|1818.5|1815.5|292
1660129800000|2022-08-10 11:10:00|1819.3|1816.3|1820|1817|1820.3|1817.3|1819.3|1816.3|24
1660130100000|2022-08-10 11:15:00|1821|1818|1818.3|1815.3|1821.6|1818.6|1817.3|1814.3|161
1660130400000|2022-08-10 11:20:00|1818|1815|1821.3|1818.3|1821.3|1818.3|1818|1815|87
1660130700000|2022-08-10 11:25:00|1821|1818|1820.8|1817.8|1821|1818|1819|1816|45
1660131000000|2022-08-10 11:30:00|1821|1818|1825.8|1822.8|1826.6|1823.6|1820.8|1817.8|269
1660131300000|2022-08-10 11:35:00|1825.6|1822.6|1827.6|1824.6|1827.6|1824.6|1823.6|1820.6|171
1660131600000|2022-08-10 11:40:00|1827|1824|1826|1823|1827.6|1824.6|1825|1822|337
1660131900000|2022-08-10 11:45:00|1826.3|1823.3|1824.8|1821.8|1827.6|1824.6|1824.6|1821.6|154
1660132200000|2022-08-10 11:50:00|1824.6|1821.6|1825.6|1822.6|1826.6|1823.6|1824.3|1821.3|138
1660132500000|2022-08-10 11:55:00|1825|1822|1829.6|1826.6|1829.6|1826.6|1825|1822|194
1660132800000|2022-08-10 12:00:00|1828.6|1825.6|1832.6|1829.6|1833.1|1830.1|1828|1825|772
1660133100000|2022-08-10 12:05:00|1833.1|1830.1|1833.6|1830.6|1836.1|1833.1|1833.1|1830.1|887
1660133400000|2022-08-10 12:10:00|1834.1|1831.1|1835.6|1832.6|1837.1|1834.1|1834.1|1831.1|652
1660133700000|2022-08-10 12:15:00|1836.1|1833.1|1832.1|1829.1|1836.1|1833.1|1832.1|1829.1|690
1660134000000|2022-08-10 12:20:00|1832.8|1829.8|1836.1|1833.1|1836.1|1833.1|1832.6|1829.6|492
1660134300000|2022-08-10 12:25:00|1835.8|1832.8|1830.1|1827.1|1836.1|1833.1|1830.1|1827.1|684
1660134600000|2022-08-10 12:30:00|1830.3|1827.3|1832|1829|1836.3|1833.3|1829.8|1826.8|1343
1660134900000|2022-08-10 12:35:00|1832.8|1829.8|1834.6|1831.6|1834.6|1831.6|1832|1829|295
1660135200000|2022-08-10 12:40:00|1835|1832|1835.6|1832.6|1836.8|1833.8|1834|1831|458
1660135500000|2022-08-10 12:45:00|1835.8|1832.8|1839.6|1836.6|1839.6|1836.6|1835.8|1832.8|937
1660135800000|2022-08-10 12:50:00|1839.3|1836.3|1836.6|1833.6|1839.3|1836.3|1836.6|1833.6|494
1660136100000|2022-08-10 12:55:00|1836.8|1833.8|1837.3|1834.3|1837.3|1834.3|1833.3|1830.3|110
1660136400000|2022-08-10 13:00:00|1837.6|1834.6|1832.5|1829.5|1837.6|1834.6|1831.3|1828.3|550
1660136700000|2022-08-10 13:05:00|1832.3|1829.3|1831|1828|1834.3|1831.3|1829.8|1826.8|505
1660137000000|2022-08-10 13:10:00|1831.3|1828.3|1830|1827|1831.5|1828.5|1826|1823|1056
1660137300000|2022-08-10 13:15:00|1830.3|1827.3|1827.3|1824.3|1831|1828|1827|1824|299
1660137600000|2022-08-10 13:20:00|1827|1824|1822.8|1819.8|1827.3|1824.3|1822.3|1819.3|644
1660137900000|2022-08-10 13:25:00|1823|1820|1828.5|1825.5|1829.5|1826.5|1822.8|1819.8|482
1660138200000|2022-08-10 13:30:00|1828.3|1825.3|1831|1828|1832|1829|1827.5|1824.5|509
1660138500000|2022-08-10 13:35:00|1831.6|1828.6|1827|1824|1832|1829|1826.5|1823.5|268
1660138800000|2022-08-10 13:40:00|1828|1825|1829|1826|1829.5|1826.5|1827.3|1824.3|238
1660139100000|2022-08-10 13:45:00|1828.5|1825.5|1820|1817|1828.5|1825.5|1819.5|1816.5|438
1660139400000|2022-08-10 13:50:00|1819.8|1816.8|1818.8|1815.8|1821.5|1818.5|1818.5|1815.5|536
1660139700000|2022-08-10 13:55:00|1818.5|1815.5|1817|1814|1819.5|1816.5|1816.8|1813.8|709
1660140000000|2022-08-10 14:00:00|1816.5|1813.5|1818|1815|1819.8|1816.8|1815|1812|713
1660140300000|2022-08-10 14:05:00|1818.5|1815.5|1821.5|1818.5|1822|1819|1818|1815|698
1660140600000|2022-08-10 14:10:00|1821|1818|1817.5|1814.5|1821|1818|1817.5|1814.5|257
1660140900000|2022-08-10 14:15:00|1816.5|1813.5|1817.5|1814.5|1817.5|1814.5|1816.5|1813.5|363
1660141200000|2022-08-10 14:20:00|1817|1814|1815.3|1812.3|1817|1814|1813.5|1810.5|417
1660141500000|2022-08-10 14:25:00|1815|1812|1817.5|1814.5|1817.5|1814.5|1814.5|1811.5|232
1660141800000|2022-08-10 14:30:00|1816.8|1813.8|1819.5|1816.5|1819.5|1816.5|1816|1813|294
1660142100000|2022-08-10 14:35:00|1820|1817|1821|1818|1822.2|1819.2|1819.2|1816.2|501
1660142400000|2022-08-10 14:40:00|1820.5|1817.5|1819.5|1816.5|1820.5|1817.5|1818.5|1815.5|216
1660142700000|2022-08-10 14:45:00|1819|1816|1820.5|1817.5|1821|1818|1817.5|1814.5|526
1660143000000|2022-08-10 14:50:00|1820.7|1817.7|1819|1816|1820.7|1817.7|1819|1816|134
1660143300000|2022-08-10 14:55:00|1819.7|1816.7|1816.7|1813.7|1820|1817|1816.7|1813.7|241
1660143600000|2022-08-10 15:00:00|1817|1814|1818|1815|1819.7|1816.7|1817|1814|364
1660143900000|2022-08-10 15:05:00|1818.5|1815.5|1817|1814|1818.5|1815.5|1817|1814|186
1660144200000|2022-08-10 15:10:00|1818|1815|1815|1812|1818|1815|1815|1812|326
1660144500000|2022-08-10 15:15:00|1813.5|1810.5|1814|1811|1814|1811|1812.2|1809.2|824
1660144800000|2022-08-10 15:20:00|1814.2|1811.2|1818|1815|1819.5|1816.5|1814|1811|377
1660145100000|2022-08-10 15:25:00|1817.5|1814.5|1816|1813|1818|1815|1816|1813|380
1660145400000|2022-08-10 15:30:00|1816.5|1813.5|1816|1813|1817|1814|1815|1812|301
1660145700000|2022-08-10 15:35:00|1816.2|1813.2|1818|1815|1819|1816|1816|1813|224
1660146000000|2022-08-10 15:40:00|1819|1816|1817.5|1814.5|1819|1816|1816.7|1813.7|273
1660146300000|2022-08-10 15:45:00|1817|1814|1816.5|1813.5|1817.2|1814.2|1816.5|1813.5|113
1660146600000|2022-08-10 15:50:00|1817.5|1814.5|1817.2|1814.2|1817.5|1814.5|1816.5|1813.5|129
1660146900000|2022-08-10 15:55:00|1817|1814|1824|1821|1825.5|1822.5|1817|1814|731
1660147200000|2022-08-10 16:00:00|1824.7|1821.7|1823|1820|1825|1822|1822.7|1819.7|327
1660147500000|2022-08-10 16:05:00|1823.5|1820.5|1823|1820|1824|1821|1822|1819|260
1660147800000|2022-08-10 16:10:00|1825|1822|1824|1821|1825.2|1822.2|1824|1821|124
1660148100000|2022-08-10 16:15:00|1824.5|1821.5|1824|1821|1825|1822|1823.5|1820.5|231
1660148400000|2022-08-10 16:20:00|1824.7|1821.7|1823|1820|1824.7|1821.7|1822|1819|342
1660148700000|2022-08-10 16:25:00|1824|1821|1821|1818|1824|1821|1820|1817|332
1660149000000|2022-08-10 16:30:00|1821.7|1818.7|1825|1822|1825|1822|1821.7|1818.7|174
1660149300000|2022-08-10 16:35:00|1825.7|1822.7|1825|1822|1826|1823|1824.7|1821.7|118
1660149600000|2022-08-10 16:40:00|1824.5|1821.5|1826|1823|1826|1823|1823|1820|323
1660149900000|2022-08-10 16:45:00|1825|1822|1831.5|1828.5|1831.5|1828.5|1825|1822|964
1660150200000|2022-08-10 16:50:00|1832.5|1829.5|1831|1828|1835.5|1832.5|1828.5|1825.5|3220
1660150500000|2022-08-10 16:55:00|1831.2|1828.2|1826|1823|1831.2|1828.2|1825.5|1822.5|1183
1660203000000|2022-08-11 07:30:00|1831.5|1828.5|1833.8|1830.8|1833.8|1830.8|1827.7|1824.7|741
1660203300000|2022-08-11 07:35:00|1834|1831|1832|1829|1834|1831|1832|1829|645
1660203600000|2022-08-11 07:40:00|1832.3|1829.3|1829.5|1826.5|1832.3|1829.3|1829.5|1826.5|153
1660203900000|2022-08-11 07:45:00|1830|1827|1831.3|1828.3|1833|1830|1829.7|1826.7|192
1660204200000|2022-08-11 07:50:00|1831.8|1828.8|1831.5|1828.5|1832|1829|1831|1828|53
1660204500000|2022-08-11 07:55:00|1831.3|1828.3|1830.5|1827.5|1832.3|1829.3|1830.5|1827.5|80
1660204800000|2022-08-11 08:00:00|1830.3|1827.3|1833|1830|1833|1830|1830|1827|77
1660205100000|2022-08-11 08:05:00|1832.8|1829.8|1832.5|1829.5|1832.8|1829.8|1832|1829|47
1660205400000|2022-08-11 08:10:00|1832.3|1829.3|1833.8|1830.8|1833.8|1830.8|1831.5|1828.5|32
1660205700000|2022-08-11 08:15:00|1834|1831|1831.3|1828.3|1834|1831|1831.3|1828.3|27
1660206000000|2022-08-11 08:20:00|1830.8|1827.8|1828.5|1825.5|1830.8|1827.8|1828.5|1825.5|41
1660206300000|2022-08-11 08:25:00|1827.5|1824.5|1829.8|1826.8|1829.8|1826.8|1826|1823|178
1660206600000|2022-08-11 08:30:00|1829.5|1826.5|1830|1827|1830.5|1827.5|1828|1825|46
1660206900000|2022-08-11 08:35:00|1830.7|1827.7|1830.7|1827.7|1831.2|1828.2|1830|1827|63
1660207200000|2022-08-11 08:40:00|1830.5|1827.5|1829.7|1826.7|1831|1828|1829.7|1826.7|107
1660207500000|2022-08-11 08:45:00|1829.2|1826.2|1830.5|1827.5|1831|1828|1829.2|1826.2|54
1660207800000|2022-08-11 08:50:00|1830.2|1827.2|1829.5|1826.5|1830.2|1827.2|1828.5|1825.5|64
1660208100000|2022-08-11 08:55:00|1829.7|1826.7|1828.5|1825.5|1830.7|1827.7|1828.5|1825.5|80
1660208400000|2022-08-11 09:00:00|1828|1825|1830.7|1827.7|1831.5|1828.5|1827.7|1824.7|87
1660208700000|2022-08-11 09:05:00|1830.5|1827.5|1828.2|1825.2|1830.5|1827.5|1828.2|1825.2|74
1660209000000|2022-08-11 09:10:00|1828.7|1825.7|1828.5|1825.5|1829|1826|1828.5|1825.5|71
1660209300000|2022-08-11 09:15:00|1828.3|1825.3|1828.7|1825.7|1829.2|1826.2|1828|1825|116
1660209600000|2022-08-11 09:20:00|1828.5|1825.5|1828.7|1825.7|1828.7|1825.7|1828.5|1825.5|48
1660209900000|2022-08-11 09:25:00|1828.5|1825.5|1829.5|1826.5|1829.7|1826.7|1828.5|1825.5|38
1660210200000|2022-08-11 09:30:00|1829|1826|1829.5|1826.5|1829.5|1826.5|1828.7|1825.7|25
1660210500000|2022-08-11 09:35:00|1829.7|1826.7|1829.5|1826.5|1829.7|1826.7|1829.2|1826.2|27
1660210800000|2022-08-11 09:40:00|1829.2|1826.2|1828.5|1825.5|1829.5|1826.5|1828.5|1825.5|20
1660211100000|2022-08-11 09:45:00|1829.5|1826.5|1828.7|1825.7|1830.5|1827.5|1828.2|1825.2|139
1660211400000|2022-08-11 09:50:00|1828.5|1825.5|1825|1822|1830.5|1827.5|1825|1822|179
1660211700000|2022-08-11 09:55:00|1824.5|1821.5|1825.5|1822.5|1827.7|1824.7|1824.5|1821.5|164
1660212000000|2022-08-11 10:00:00|1825.7|1822.7|1824|1821|1826|1823|1824|1821|149
1660212300000|2022-08-11 10:05:00|1823.7|1820.7|1824|1821|1824|1821|1823|1820|199
1660212600000|2022-08-11 10:10:00|1823.7|1820.7|1824|1821|1824|1821|1822|1819|269
1660212900000|2022-08-11 10:15:00|1825.5|1822.5|1824|1821|1825.7|1822.7|1822.5|1819.5|118
1660213200000|2022-08-11 10:20:00|1823.7|1820.7|1823|1820|1824|1821|1823|1820|64
1660213500000|2022-08-11 10:25:00|1824|1821|1824|1821|1824|1821|1823.7|1820.7|12
1660213800000|2022-08-11 10:30:00|1824.5|1821.5|1825|1822|1825|1822|1823|1820|46
1660214100000|2022-08-11 10:35:00|1824.5|1821.5|1822.7|1819.7|1824.5|1821.5|1821|1818|135
1660214400000|2022-08-11 10:40:00|1823|1820|1822|1819|1823|1820|1822|1819|235
1660214700000|2022-08-11 10:45:00|1821.7|1818.7|1821|1818|1821.7|1818.7|1821|1818|118
1660215000000|2022-08-11 10:50:00|1821.2|1818.2|1821.2|1818.2|1821.5|1818.5|1821.2|1818.2|15
1660215300000|2022-08-11 10:55:00|1821.5|1818.5|1822|1819|1822.5|1819.5|1821.5|1818.5|18
1660215600000|2022-08-11 11:00:00|||||||||17
1660215900000|2022-08-11 11:05:00|||||||||8
1660216200000|2022-08-11 11:10:00|1821.2|1818.2|1823.2|1820.2|1823.5|1820.5|1821|1818|100
1660216500000|2022-08-11 11:15:00|1823|1820|1824.2|1821.2|1825.2|1822.2|1823|1820|62
1660216800000|2022-08-11 11:20:00|1824|1821|1823|1820|1824|1821|1823|1820|15
1660217100000|2022-08-11 11:25:00|||||||||6
1660217400000|2022-08-11 11:30:00|1822|1819|1824|1821|1824|1821|1822|1819|107
1660217700000|2022-08-11 11:35:00|1824.2|1821.2|1827.5|1824.5|1828.2|1825.2|1824|1821|62
1660218000000|2022-08-11 11:40:00|1828|1825|1829.2|1826.2|1829.2|1826.2|1828|1825|59
1660218300000|2022-08-11 11:45:00|1828.2|1825.2|1831.7|1828.7|1833|1830|1828|1825|288
1660218600000|2022-08-11 11:50:00|1832|1829|1833.5|1830.5|1835.5|1832.5|1832|1829|203
1660218900000|2022-08-11 11:55:00|1833.7|1830.7|1834.5|1831.5|1834.8|1831.8|1833.5|1830.5|183
1660219200000|2022-08-11 12:00:00|1835|1832|1840.3|1837.3|1841.8|1838.8|1835|1832|1424
1660219500000|2022-08-11 12:05:00|1840.5|1837.5|1841|1838|1843.5|1840.5|1840|1837|800
1660219800000|2022-08-11 12:10:00|1840.8|1837.8|1843|1840|1844.5|1841.5|1840.8|1837.8|663
1660220100000|2022-08-11 12:15:00|1842.8|1839.8|1841|1838|1842.8|1839.8|1839.8|1836.8|585
1660220400000|2022-08-11 12:20:00|1841.5|1838.5|1841|1838|1841.5|1838.5|1841|1838|135
1660220700000|2022-08-11 12:25:00|1842|1839|1840|1837|1842|1839|1840|1837|320
1660221000000|2022-08-11 12:30:00|1840.5|1837.5|1839|1836|1841|1838|1839|1836|371
1660221300000|2022-08-11 12:35:00|1838.8|1835.8|1840|1837|1840.3|1837.3|1838.5|1835.5|141
1660221600000|2022-08-11 12:40:00|1840.3|1837.3|1842|1839|1842|1839|1840|1837|228
1660221900000|2022-08-11 12:45:00|1843|1840|1843.8|1840.8|1844|1841|1842|1839|273
1660222200000|2022-08-11 12:50:00|1844|1841|1843.5|1840.5|1845|1842|1843.5|1840.5|294
1660222500000|2022-08-11 12:55:00|1843.8|1840.8|1844.5|1841.5|1844.5|1841.5|1843.5|1840.5|129
1660222800000|2022-08-11 13:00:00|1844|1841|1844.5|1841.5|1844.5|1841.5|1843.5|1840.5|114
1660223100000|2022-08-11 13:05:00|1844.8|1841.8|1844.5|1841.5|1844.8|1841.8|1844.5|1841.5|137
1660223400000|2022-08-11 13:10:00|1847|1844|1846.5|1843.5|1847.5|1844.5|1844|1841|922
1660223700000|2022-08-11 13:15:00|1846.8|1843.8|1846.8|1843.8|1847|1844|1845.5|1842.5|252
1660224000000|2022-08-11 13:20:00|1847.5|1844.5|1847|1844|1847.8|1844.8|1846.8|1843.8|384
1660224300000|2022-08-11 13:25:00|1846.5|1843.5|1847.5|1844.5|1847.8|1844.8|1846.5|1843.5|432
1660224600000|2022-08-11 13:30:00|1847.8|1844.8|1846.5|1843.5|1849.5|1846.5|1846.3|1843.3|662
1660224900000|2022-08-11 13:35:00|1846.8|1843.8|1848.5|1845.5|1849.5|1846.5|1846.8|1843.8|702
1660225200000|2022-08-11 13:40:00|1848|1845|1851|1848|1851|1848|1847|1844|1124
1660225500000|2022-08-11 13:45:00|1850.8|1847.8|1848.3|1845.3|1851|1848|1847|1844|686
1660225800000|2022-08-11 13:50:00|1848|1845|1848|1845|1849|1846|1846.8|1843.8|282
1660226100000|2022-08-11 13:55:00|1847.3|1844.3|1846|1843|1847.5|1844.5|1846|1843|328
1660226400000|2022-08-11 14:00:00|1845.3|1842.3|1846|1843|1846|1843|1844.5|1841.5|282
1660226700000|2022-08-11 14:05:00|1846.5|1843.5|1847|1844|1849|1846|1846.5|1843.5|291
1660227000000|2022-08-11 14:10:00|1847.3|1844.3|1845|1842|1847.3|1844.3|1843.3|1840.3|371
1660227300000|2022-08-11 14:15:00|1845.5|1842.5|1846|1843|1847|1844|1845|1842|218
1660227600000|2022-08-11 14:20:00|1846.5|1843.5|1845|1842|1847|1844|1844|1841|227
1660227900000|2022-08-11 14:25:00|1844|1841|1843|1840|1844|1841|1842.5|1839.5|317
1660228200000|2022-08-11 14:30:00|1844|1841|1844|1841|1845.3|1842.3|1844|1841|350
1660228500000|2022-08-11 14:35:00|1843.5|1840.5|1845|1842|1845|1842|1843.3|1840.3|175
1660228800000|2022-08-11 14:40:00|1844|1841|1842|1839|1844.3|1841.3|1840|1837|441
1660229100000|2022-08-11 14:45:00|1842.3|1839.3|1840.3|1837.3|1843|1840|1840.3|1837.3|261
1660229400000|2022-08-11 14:50:00|1840|1837|1837.5|1834.5|1840|1837|1836.5|1833.5|290
1660229700000|2022-08-11 14:55:00|1837.3|1834.3|1841|1838|1841.8|1838.8|1837.3|1834.3|233
1660230000000|2022-08-11 15:00:00|1840.8|1837.8|1841|1838|1842|1839|1840.5|1837.5|121
1660230300000|2022-08-11 15:05:00|1841.3|1838.3|1838.5|1835.5|1843.5|1840.5|1838.5|1835.5|490
1660230600000|2022-08-11 15:10:00|1838.7|1835.7|1841.5|1838.5|1842|1839|1838.7|1835.7|121
1660230900000|2022-08-11 15:15:00|1841.2|1838.2|1839.7|1836.7|1841.7|1838.7|1839.5|1836.5|162
1660231200000|2022-08-11 15:20:00|1840|1837|1842.5|1839.5|1842.5|1839.5|1839|1836|193
1660231500000|2022-08-11 15:25:00|1841.5|1838.5|1842.5|1839.5|1843.7|1840.7|1840.7|1837.7|208
1660231800000|2022-08-11 15:30:00|1842.7|1839.7|1843.5|1840.5|1843.7|1840.7|1842.5|1839.5|172
1660232100000|2022-08-11 15:35:00|1843.7|1840.7|1843.5|1840.5|1844.7|1841.7|1842.5|1839.5|197
1660232400000|2022-08-11 15:40:00|1843.8|1840.8|1844|1841|1844|1841|1843|1840|162
1660232700000|2022-08-11 15:45:00|1844.5|1841.5|1843.8|1840.8|1844.5|1841.5|1843|1840|121
1660233000000|2022-08-11 15:50:00|1844|1841|1844|1841|1844.5|1841.5|1843|1840|81
1660233300000|2022-08-11 15:55:00|1844.5|1841.5|1845.5|1842.5|1845.5|1842.5|1844.5|1841.5|128
1660233600000|2022-08-11 16:00:00|1845|1842|1845|1842|1845.5|1842.5|1843|1840|528
1660233900000|2022-08-11 16:05:00|1845.5|1842.5|1845.5|1842.5|1845.5|1842.5|1845.3|1842.3|88
1660234200000|2022-08-11 16:10:00|1845|1842|1845|1842|1846|1843|1845|1842|73
1660234500000|2022-08-11 16:15:00|1845.5|1842.5|1848.5|1845.5|1848.5|1845.5|1844.5|1841.5|852
1660234800000|2022-08-11 16:20:00|1849.3|1846.3|1850|1847|1850.5|1847.5|1848.5|1845.5|738
1660235100000|2022-08-11 16:25:00|1850.5|1847.5|1849.5|1846.5|1850.5|1847.5|1849|1846|594
1660235400000|2022-08-11 16:30:00|1850.5|1847.5|1849.5|1846.5|1851|1848|1849.5|1846.5|343
1660235700000|2022-08-11 16:35:00|1849.8|1846.8|1850.3|1847.3|1851|1848|1849.5|1846.5|276
1660236000000|2022-08-11 16:40:00|1850|1847|1851.5|1848.5|1851.8|1848.8|1850|1847|636
1660236300000|2022-08-11 16:45:00|1852|1849|1851.5|1848.5|1852|1849|1850|1847|515
1660236600000|2022-08-11 16:50:00|1851|1848|1852|1849|1852|1849|1849|1846|4071
1660236900000|2022-08-11 16:55:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1849.5|1846.5|1055
1660289400000|2022-08-12 07:30:00|1855|1852|1851.8|1848.8|1859.8|1856.8|1851.3|1848.3|778
1660289700000|2022-08-12 07:35:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1848|1845|149
1660290000000|2022-08-12 07:40:00|1850.8|1847.8|1850.8|1847.8|1850.8|1847.8|1849.8|1846.8|59
1660290300000|2022-08-12 07:45:00|1851|1848|1849.8|1846.8|1852.5|1849.5|1849.8|1846.8|103
1660290600000|2022-08-12 07:50:00|1849.3|1846.3|1848|1845|1850.3|1847.3|1847.8|1844.8|325
1660290900000|2022-08-12 07:55:00|1848.3|1845.3|1847.5|1844.5|1848.3|1845.3|1847|1844|89
1660291200000|2022-08-12 08:00:00|1847.8|1844.8|1850.3|1847.3|1850.5|1847.5|1847.8|1844.8|45
1660291500000|2022-08-12 08:05:00|1850|1847|1849.8|1846.8|1850|1847|1849.5|1846.5|11
1660291800000|2022-08-12 08:10:00|1849.5|1846.5|1848.8|1845.8|1849.8|1846.8|1848.8|1845.8|31
1660292100000|2022-08-12 08:15:00|1848.5|1845.5|1847.8|1844.8|1848.5|1845.5|1847.8|1844.8|33
1660292400000|2022-08-12 08:20:00|1847.5|1844.5|1847.8|1844.8|1849|1846|1847.3|1844.3|32
1660292700000|2022-08-12 08:25:00|1847.3|1844.3|1848.5|1845.5|1848.8|1845.8|1847|1844|71
1660293000000|2022-08-12 08:30:00|1848.8|1845.8|1850.8|1847.8|1851.8|1848.8|1848.3|1845.3|289
1660293300000|2022-08-12 08:35:00|1850.5|1847.5|1850|1847|1850.5|1847.5|1849.8|1846.8|41
1660293600000|2022-08-12 08:40:00|1849.8|1846.8|1846.5|1843.5|1849.8|1846.8|1846.5|1843.5|53
1660293900000|2022-08-12 08:45:00|1845.8|1842.8|1844.5|1841.5|1846|1843|1844.3|1841.3|151
1660294200000|2022-08-12 08:50:00|1844.3|1841.3|1844.5|1841.5|1845|1842|1843.5|1840.5|61
1660294500000|2022-08-12 08:55:00|1844.8|1841.8|1846.5|1843.5|1846.5|1843.5|1844.8|1841.8|44
1660294800000|2022-08-12 09:00:00|1845.5|1842.5|1845.5|1842.5|1847.3|1844.3|1845.5|1842.5|95
1660295100000|2022-08-12 09:05:00|1845.8|1842.8|1845.5|1842.5|1846.3|1843.3|1844.8|1841.8|33
1660295400000|2022-08-12 09:10:00|1845.8|1842.8|1844.5|1841.5|1845.8|1842.8|1844.5|1841.5|26
1660295700000|2022-08-12 09:15:00|1843.8|1840.8|1843.5|1840.5|1843.8|1840.8|1843.5|1840.5|34
1660296000000|2022-08-12 09:20:00|1843.8|1840.8|1845.5|1842.5|1845.5|1842.5|1843.5|1840.5|23
1660296600000|2022-08-12 09:30:00|1846|1843|1845.5|1842.5|1846|1843|1845.5|1842.5|3
1660296900000|2022-08-12 09:35:00|||||||||9
1660297200000|2022-08-12 09:40:00|1845|1842|1843.5|1840.5|1845|1842|1842.8|1839.8|46
1660297500000|2022-08-12 09:45:00|1843.3|1840.3|1843.5|1840.5|1843.5|1840.5|1842.5|1839.5|16
1660297800000|2022-08-12 09:50:00|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|41
1660298100000|2022-08-12 09:55:00|1843.5|1840.5|1844.8|1841.8|1845.8|1842.8|1842.8|1839.8|45
1660298400000|2022-08-12 10:00:00|1845|1842|1843.8|1840.8|1845|1842|1843.8|1840.8|11
1660298700000|2022-08-12 10:05:00|1843|1840|1843.3|1840.3|1843.5|1840.5|1841.8|1838.8|70
1660299000000|2022-08-12 10:10:00|1843|1840|1845.3|1842.3|1846.5|1843.5|1843|1840|119
1660299300000|2022-08-12 10:15:00|1845.5|1842.5|1844.3|1841.3|1845.5|1842.5|1843.5|1840.5|29
1660299600000|2022-08-12 10:20:00|1844.5|1841.5|1845.3|1842.3|1845.3|1842.3|1844|1841|42
1660299900000|2022-08-12 10:25:00|1845.5|1842.5|1846.5|1843.5|1846.5|1843.5|1845.5|1842.5|21
1660300200000|2022-08-12 10:30:00|1846.3|1843.3|1846.5|1843.5|1846.8|1843.8|1845.5|1842.5|51
1660300500000|2022-08-12 10:35:00|1846.3|1843.3|1846.5|1843.5|1847.5|1844.5|1845.8|1842.8|32
1660300800000|2022-08-12 10:40:00|1845.8|1842.8|1844|1841|1846|1843|1844|1841|50
1660301100000|2022-08-12 10:45:00|1843.5|1840.5|1843.5|1840.5|1843.8|1840.8|1842.8|1839.8|19
1660301400000|2022-08-12 10:50:00|1842.8|1839.8|1844.5|1841.5|1845.8|1842.8|1842.5|1839.5|85
1660301700000|2022-08-12 10:55:00|1844.8|1841.8|1844.5|1841.5|1844.8|1841.8|1843.8|1840.8|59
1660302000000|2022-08-12 11:00:00|1843.5|1840.5|1843.8|1840.8|1844.5|1841.5|1842.5|1839.5|57
1660302300000|2022-08-12 11:05:00|1843.5|1840.5|1844.8|1841.8|1845|1842|1842.5|1839.5|54
1660302600000|2022-08-12 11:10:00|1845.8|1842.8|1847.5|1844.5|1847.8|1844.8|1845.8|1842.8|117
1660302900000|2022-08-12 11:15:00|1846.8|1843.8|1846.8|1843.8|1847.5|1844.5|1846.5|1843.5|128
1660303200000|2022-08-12 11:20:00|1846|1843|1846.5|1843.5|1847.8|1844.8|1845.8|1842.8|84
1660303500000|2022-08-12 11:25:00|1847.5|1844.5|1846.5|1843.5|1847.5|1844.5|1846.5|1843.5|36
1660303800000|2022-08-12 11:30:00|1847|1844|1847.5|1844.5|1848.5|1845.5|1846.5|1843.5|130
1660304100000|2022-08-12 11:35:00|1846.5|1843.5|1845.8|1842.8|1846.5|1843.5|1845.5|1842.5|31
1660304400000|2022-08-12 11:40:00|1845.5|1842.5|1848.5|1845.5|1848.5|1845.5|1845.5|1842.5|26
1660304700000|2022-08-12 11:45:00|1849|1846|1848.5|1845.5|1849.5|1846.5|1848.5|1845.5|28
1660305000000|2022-08-12 11:50:00|1848.8|1845.8|1848.8|1845.8|1850|1847|1848.5|1845.5|111
1660305300000|2022-08-12 11:55:00|1848.5|1845.5|1851.5|1848.5|1851.5|1848.5|1847.5|1844.5|209
1660305600000|2022-08-12 12:00:00|1852|1849|1853|1850|1853.5|1850.5|1850.5|1847.5|1082
1660305900000|2022-08-12 12:05:00|1853.3|1850.3|1852.3|1849.3|1854.5|1851.5|1850.5|1847.5|759
1660306200000|2022-08-12 12:10:00|1852.5|1849.5|1854|1851|1855.8|1852.8|1852.5|1849.5|210
1660306500000|2022-08-12 12:15:00|1855|1852|1855.5|1852.5|1856.5|1853.5|1855|1852|246
1660306800000|2022-08-12 12:20:00|1855.8|1852.8|1858|1855|1858.5|1855.5|1855.8|1852.8|260
1660307100000|2022-08-12 12:25:00|1857.5|1854.5|1856.5|1853.5|1858|1855|1855.5|1852.5|474
1660307400000|2022-08-12 12:30:00|1856.7|1853.7|1858.5|1855.5|1859|1856|1856.5|1853.5|283
1660307700000|2022-08-12 12:35:00|1858.7|1855.7|1857.5|1854.5|1859|1856|1857.5|1854.5|362
1660308000000|2022-08-12 12:40:00|1857|1854|1858.5|1855.5|1859.2|1856.2|1857|1854|259
1660308300000|2022-08-12 12:45:00|1858.2|1855.2|1858.5|1855.5|1859|1856|1858|1855|239
1660308600000|2022-08-12 12:50:00|1858.7|1855.7|1859.2|1856.2|1859.5|1856.5|1858.5|1855.5|195
1660308900000|2022-08-12 12:55:00|1859.5|1856.5|1861|1858|1861|1858|1859.2|1856.2|624
1660309200000|2022-08-12 13:00:00|1862|1859|1862|1859|1862.2|1859.2|1861|1858|1045
1660309500000|2022-08-12 13:05:00|1861|1858|1860|1857|1861|1858|1859.2|1856.2|227
1660309800000|2022-08-12 13:10:00|1861|1858|1857.2|1854.2|1861|1858|1856|1853|381
1660310100000|2022-08-12 13:15:00|1857|1854|1856.5|1853.5|1857.5|1854.5|1854|1851|770
1660310400000|2022-08-12 13:20:00|1856.8|1853.8|1857|1854|1857|1854|1855.5|1852.5|368
1660310700000|2022-08-12 13:25:00|1858|1855|1856.8|1853.8|1858.5|1855.5|1856.5|1853.5|181
1660311000000|2022-08-12 13:30:00|1856.5|1853.5|1857.5|1854.5|1860.5|1857.5|1856.5|1853.5|306
1660311300000|2022-08-12 13:35:00|1857|1854|1857.5|1854.5|1857.8|1854.8|1855.8|1852.8|212
1660311600000|2022-08-12 13:40:00|1857.8|1854.8|1856.8|1853.8|1859.5|1856.5|1856.3|1853.3|283
1660311900000|2022-08-12 13:45:00|1856.5|1853.5|1857.5|1854.5|1859.5|1856.5|1856.5|1853.5|248
1660312200000|2022-08-12 13:50:00|1857.8|1854.8|1861.5|1858.5|1861.5|1858.5|1857.5|1854.5|229
1660312500000|2022-08-12 13:55:00|1860.5|1857.5|1859.5|1856.5|1861.5|1858.5|1859.5|1856.5|192
1660312800000|2022-08-12 14:00:00|1859|1856|1857.5|1854.5|1859|1856|1857|1854|374
1660313100000|2022-08-12 14:05:00|1857.8|1854.8|1860.5|1857.5|1860.5|1857.5|1857|1854|130
1660313400000|2022-08-12 14:10:00|1860.8|1857.8|1858.5|1855.5|1860.8|1857.8|1857.5|1854.5|282
1660313700000|2022-08-12 14:15:00|1858|1855|1857.5|1854.5|1858.5|1855.5|1856.8|1853.8|125
1660314000000|2022-08-12 14:20:00|1857.3|1854.3|1858.5|1855.5|1858.5|1855.5|1856.8|1853.8|49
1660314300000|2022-08-12 14:25:00|1859.7|1856.7|1860.5|1857.5|1861.3|1858.3|1859.5|1856.5|173
1660314600000|2022-08-12 14:30:00|1859.5|1856.5|1860.5|1857.5|1860.5|1857.5|1859.5|1856.5|147
1660314900000|2022-08-12 14:35:00|1860|1857|1860.5|1857.5|1860.5|1857.5|1860|1857|421
1660315200000|2022-08-12 14:40:00|1860|1857|1856.5|1853.5|1860.5|1857.5|1855.5|1852.5|885
1660315500000|2022-08-12 14:45:00|1856.8|1853.8|1858.5|1855.5|1858.5|1855.5|1856.5|1853.5|426
1660315800000|2022-08-12 14:50:00|1858|1855|1857.5|1854.5|1858.5|1855.5|1856.5|1853.5|160
1660316100000|2022-08-12 14:55:00|1855.5|1852.5|1857.5|1854.5|1857.5|1854.5|1855.5|1852.5|575
1660316400000|2022-08-12 15:00:00|1858|1855|1856.5|1853.5|1858.5|1855.5|1856.5|1853.5|124
1660316700000|2022-08-12 15:05:00|1856.8|1853.8|1857.5|1854.5|1857.5|1854.5|1855.5|1852.5|110
1660317000000|2022-08-12 15:10:00|1858.5|1855.5|1860.5|1857.5|1860.5|1857.5|1858.5|1855.5|311
1660317300000|2022-08-12 15:15:00|1859.5|1856.5|1859.5|1856.5|1860.5|1857.5|1859.5|1856.5|131
1660317600000|2022-08-12 15:20:00|1860|1857|1860.5|1857.5|1861.5|1858.5|1860|1857|300
1660317900000|2022-08-12 15:25:00|1861|1858|1860.5|1857.5|1861|1858|1860|1857|208
1660318200000|2022-08-12 15:30:00|1860.7|1857.7|1861|1858|1861|1858|1860|1857|125
1660318500000|2022-08-12 15:35:00|1861.5|1858.5|1862|1859|1862|1859|1861.5|1858.5|101
1660318800000|2022-08-12 15:40:00|1863|1860|1863.5|1860.5|1863.5|1860.5|1862.5|1859.5|212
1660319100000|2022-08-12 15:45:00|1861.5|1858.5|1862.5|1859.5|1863|1860|1861.5|1858.5|65
1660319400000|2022-08-12 15:50:00|1862.7|1859.7|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|52
1660319700000|2022-08-12 15:55:00|1861.5|1858.5|1860.5|1857.5|1861.5|1858.5|1860.2|1857.2|214
1660320000000|2022-08-12 16:00:00|1860.7|1857.7|1858.5|1855.5|1862.2|1859.2|1858.5|1855.5|139
1660320300000|2022-08-12 16:05:00|1858.2|1855.2|1854|1851|1858.5|1855.5|1854|1851|866
1660320600000|2022-08-12 16:10:00|1854.3|1851.3|1859.5|1856.5|1859.5|1856.5|1853.8|1850.8|198
1660320900000|2022-08-12 16:15:00|1859|1856|1857.5|1854.5|1859|1856|1857.3|1854.3|136
1660321200000|2022-08-12 16:20:00|1858|1855|1859.5|1856.5|1860.5|1857.5|1858|1855|165
1660321500000|2022-08-12 16:25:00|1859.8|1856.8|1861|1858|1861.8|1858.8|1859.8|1856.8|374
1660321800000|2022-08-12 16:30:00|1861.3|1858.3|1862.5|1859.5|1862.5|1859.5|1860|1857|225
1660322100000|2022-08-12 16:35:00|1861.5|1858.5|1859.8|1856.8|1861.5|1858.5|1859.5|1856.5|197
1660322400000|2022-08-12 16:40:00|1859.5|1856.5|1857|1854|1861.3|1858.3|1857|1854|156
1660322700000|2022-08-12 16:45:00|1857.8|1854.8|1860.5|1857.5|1861|1858|1857.8|1854.8|425
1660323000000|2022-08-12 16:50:00|1860.8|1857.8|1862.5|1859.5|1862.5|1859.5|1859.5|1856.5|1902
1660323300000|2022-08-12 16:55:00|1862|1859|1864.5|1861.5|1865|1862|1862|1859|1465
1660323600000|2022-08-12 17:00:00|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|0
1660548600000|2022-08-15 07:30:00|1860.1|1857.1|1863.6|1860.6|1863.6|1860.6|1860.1|1857.1|265
1660548900000|2022-08-15 07:35:00|1863.1|1860.1|1862.9|1859.9|1865.6|1862.6|1862.9|1859.9|486
1660549200000|2022-08-15 07:40:00|1862.3|1859.3|1864.3|1861.3|1864.6|1861.6|1861.9|1858.9|127
1660549500000|2022-08-15 07:45:00|1864.1|1861.1|1865.6|1862.6|1865.9|1862.9|1863.6|1860.6|153
1660549800000|2022-08-15 07:50:00|1865.9|1862.9|1865.6|1862.6|1865.9|1862.9|1865.3|1862.3|145
1660550100000|2022-08-15 07:55:00|1865.9|1862.9|1865.6|1862.6|1865.9|1862.9|1865.6|1862.6|185
1660550400000|2022-08-15 08:00:00|1865.3|1862.3|1868.3|1865.3|1868.3|1865.3|1865.3|1862.3|630
1660550700000|2022-08-15 08:05:00|1867.1|1864.1|1867.6|1864.6|1868.1|1865.1|1867.1|1864.1|152
1660551000000|2022-08-15 08:10:00|1867.8|1864.8|1868.3|1865.3|1868.3|1865.3|1867.3|1864.3|141
1660551300000|2022-08-15 08:15:00|1867.3|1864.3|1867.3|1864.3|1868.3|1865.3|1867.3|1864.3|291
1660551600000|2022-08-15 08:20:00|1866.6|1863.6|1866.3|1863.3|1867.3|1864.3|1866.3|1863.3|511
1660551900000|2022-08-15 08:25:00|1865.6|1862.6|1865.6|1862.6|1866.1|1863.1|1865.3|1862.3|87
1660552200000|2022-08-15 08:30:00|1866.6|1863.6|1866.8|1863.8|1866.8|1863.8|1864.8|1861.8|306
1660552500000|2022-08-15 08:35:00|1866.1|1863.1|1866.3|1863.3|1866.3|1863.3|1865.8|1862.8|63
1660552800000|2022-08-15 08:40:00|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|52
1660553100000|2022-08-15 08:45:00|1865.6|1862.6|1865.1|1862.1|1865.6|1862.6|1862.8|1859.8|179
1660553400000|2022-08-15 08:50:00|1865.3|1862.3|1864.8|1861.8|1865.8|1862.8|1864.8|1861.8|24
1660553700000|2022-08-15 08:55:00|1865|1862|1865.3|1862.3|1865.3|1862.3|1864.8|1861.8|157
1660554000000|2022-08-15 09:00:00|1865.1|1862.1|1866.8|1863.8|1866.8|1863.8|1864.8|1861.8|346
1660554300000|2022-08-15 09:05:00|1867.3|1864.3|1867.8|1864.8|1867.8|1864.8|1867.3|1864.3|105
1660554600000|2022-08-15 09:10:00|1866.8|1863.8|1867.1|1864.1|1867.8|1864.8|1866.8|1863.8|125
1660554900000|2022-08-15 09:15:00|1866.8|1863.8|1865|1862|1866.8|1863.8|1864|1861|323
1660555200000|2022-08-15 09:20:00|1865.3|1862.3|1865.8|1862.8|1866|1863|1864.2|1861.2|315
1660555500000|2022-08-15 09:25:00|1865|1862|1864.8|1861.8|1865.8|1862.8|1863|1860|337
1660555800000|2022-08-15 09:30:00|1865|1862|1864.3|1861.3|1865.8|1862.8|1864.3|1861.3|423
1660556100000|2022-08-15 09:35:00|1863.9|1860.9|1863.3|1860.3|1863.9|1860.9|1861.3|1858.3|528
1660556400000|2022-08-15 09:40:00|1863.1|1860.1|1862.6|1859.6|1863.3|1860.3|1862.3|1859.3|246
1660556700000|2022-08-15 09:45:00|1862.3|1859.3|1863.3|1860.3|1864.1|1861.1|1862.3|1859.3|32
1660557000000|2022-08-15 09:50:00|1862.9|1859.9|1863.3|1860.3|1863.6|1860.6|1862.9|1859.9|19
1660557300000|2022-08-15 09:55:00|1863.6|1860.6|1862.1|1859.1|1863.9|1860.9|1862.1|1859.1|68
1660557600000|2022-08-15 10:00:00|1861.9|1858.9|1863.1|1860.1|1864.1|1861.1|1861.9|1858.9|83
1660557900000|2022-08-15 10:05:00|1862.9|1859.9|1860.9|1857.9|1863.3|1860.3|1860.9|1857.9|117
1660558200000|2022-08-15 10:10:00|1858.9|1855.9|1859.1|1856.1|1860.4|1857.4|1857.4|1854.4|243
1660558500000|2022-08-15 10:15:00|1858.9|1855.9|1857.7|1854.7|1859.1|1856.1|1854.7|1851.7|478
1660558800000|2022-08-15 10:20:00|1857.9|1854.9|1853.7|1850.7|1857.9|1854.9|1851.7|1848.7|463
1660559100000|2022-08-15 10:25:00|1853.4|1850.4|1852.2|1849.2|1854.2|1851.2|1851.9|1848.9|199
1660559400000|2022-08-15 10:30:00|1851.9|1848.9|1852.7|1849.7|1853.7|1850.7|1851.7|1848.7|75
1660559700000|2022-08-15 10:35:00|1853.2|1850.2|1852.4|1849.4|1853.7|1850.7|1850.4|1847.4|399
1660560000000|2022-08-15 10:40:00|1852.7|1849.7|1848.9|1845.9|1852.7|1849.7|1848.9|1845.9|244
1660560300000|2022-08-15 10:45:00|1848.7|1845.7|1850.9|1847.9|1850.9|1847.9|1848.7|1845.7|59
1660560600000|2022-08-15 10:50:00|1852.7|1849.7|1849.7|1846.7|1852.9|1849.9|1849.4|1846.4|169
1660560900000|2022-08-15 10:55:00|1849.9|1846.9|1849.9|1846.9|1849.9|1846.9|1848.7|1845.7|162
1660561200000|2022-08-15 11:00:00|1851.9|1848.9|1852.9|1849.9|1853.7|1850.7|1851.7|1848.7|139
1660561500000|2022-08-15 11:05:00|1853.9|1850.9|1852.4|1849.4|1854.4|1851.4|1852.2|1849.2|97
1660561800000|2022-08-15 11:10:00|1852.2|1849.2|1852.7|1849.7|1852.9|1849.9|1851.9|1848.9|18
1660562100000|2022-08-15 11:15:00|1852.4|1849.4|1851.7|1848.7|1852.4|1849.4|1850.9|1847.9|178
1660562400000|2022-08-15 11:20:00|1851.4|1848.4|1852.7|1849.7|1852.7|1849.7|1850.2|1847.2|59
1660562700000|2022-08-15 11:25:00|1852.4|1849.4|1851.7|1848.7|1852.4|1849.4|1850.7|1847.7|58
1660563000000|2022-08-15 11:30:00|1851.9|1848.9|1853.9|1850.9|1855.4|1852.4|1851.9|1848.9|47
1660563300000|2022-08-15 11:35:00|1854.2|1851.2|1855.7|1852.7|1855.7|1852.7|1853.4|1850.4|93
1660563600000|2022-08-15 11:40:00|1855.4|1852.4|1853.4|1850.4|1855.7|1852.7|1853.4|1850.4|98
1660563900000|2022-08-15 11:45:00|1853.1|1850.1|1850.9|1847.9|1853.4|1850.4|1850.9|1847.9|93
1660564200000|2022-08-15 11:50:00|1851.1|1848.1|1856.1|1853.1|1856.1|1853.1|1850.4|1847.4|116
1660564500000|2022-08-15 11:55:00|1856.4|1853.4|1858.6|1855.6|1858.6|1855.6|1856.1|1853.1|127
1660564800000|2022-08-15 12:00:00|1858.1|1855.1|1854.4|1851.4|1859.1|1856.1|1854.4|1851.4|291
1660565100000|2022-08-15 12:05:00|1854.1|1851.1|1857.4|1854.4|1857.4|1854.4|1852.9|1849.9|217
1660565400000|2022-08-15 12:10:00|1857.7|1854.7|1858.9|1855.9|1860.1|1857.1|1856.9|1853.9|382
1660565700000|2022-08-15 12:15:00|1859.1|1856.1|1859.1|1856.1|1861.1|1858.1|1857.1|1854.1|710
1660566000000|2022-08-15 12:20:00|1858.9|1855.9|1855.4|1852.4|1859.6|1856.6|1855.1|1852.1|328
1660566300000|2022-08-15 12:25:00|1855.9|1852.9|1857.9|1854.9|1857.9|1854.9|1855.4|1852.4|741
1660566600000|2022-08-15 12:30:00|1858.3|1855.3|1858.8|1855.8|1859.6|1856.6|1858.3|1855.3|208
1660566900000|2022-08-15 12:35:00|1858.6|1855.6|1857.6|1854.6|1859.8|1856.8|1857.3|1854.3|177
1660567200000|2022-08-15 12:40:00|1857.3|1854.3|1856.3|1853.3|1857.3|1854.3|1855.6|1852.6|150
1660567500000|2022-08-15 12:45:00|1855.8|1852.8|1855.6|1852.6|1855.8|1852.8|1854.6|1851.6|316
1660567800000|2022-08-15 12:50:00|1855.8|1852.8|1857.1|1854.1|1857.3|1854.3|1854.6|1851.6|348
1660568100000|2022-08-15 12:55:00|1856.8|1853.8|1859.6|1856.6|1859.6|1856.6|1856.6|1853.6|203
1660568400000|2022-08-15 13:00:00|1859.8|1856.8|1858.8|1855.8|1860.8|1857.8|1858.8|1855.8|287
1660568700000|2022-08-15 13:05:00|1858.4|1855.4|1859.6|1856.6|1859.8|1856.8|1857.8|1854.8|347
1660569000000|2022-08-15 13:10:00|1859.8|1856.8|1858.6|1855.6|1859.8|1856.8|1857.8|1854.8|235
1660569300000|2022-08-15 13:15:00|1859.3|1856.3|1861.3|1858.3|1861.3|1858.3|1859.3|1856.3|209
1660569600000|2022-08-15 13:20:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|562
1660569900000|2022-08-15 13:25:00|1861.3|1858.3|1862.3|1859.3|1862.3|1859.3|1861.3|1858.3|469
1660570200000|2022-08-15 13:30:00|1862.6|1859.6|1860.3|1857.3|1863.3|1860.3|1860.3|1857.3|479
1660570500000|2022-08-15 13:35:00|1859.8|1856.8|1860.1|1857.1|1860.6|1857.6|1859.3|1856.3|408
1660570800000|2022-08-15 13:40:00|1860.3|1857.3|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|90
1660571100000|2022-08-15 13:45:00|1859.3|1856.3|1861.3|1858.3|1861.3|1858.3|1859.3|1856.3|274
1660571400000|2022-08-15 13:50:00|1860.8|1857.8|1860.6|1857.6|1861.3|1858.3|1859.8|1856.8|273
1660571700000|2022-08-15 13:55:00|1860.3|1857.3|1861.3|1858.3|1861.3|1858.3|1860.1|1857.1|150
1660572000000|2022-08-15 14:00:00|1860.8|1857.8|1861.6|1858.6|1861.8|1858.8|1860.3|1857.3|372
1660572300000|2022-08-15 14:05:00|1861.8|1858.8|1861.8|1858.8|1862.8|1859.8|1861.6|1858.6|182
1660572600000|2022-08-15 14:10:00|1862.1|1859.1|1859.8|1856.8|1862.3|1859.3|1859.8|1856.8|560
1660572900000|2022-08-15 14:15:00|1860.3|1857.3|1860.3|1857.3|1860.8|1857.8|1859.8|1856.8|588
1660573200000|2022-08-15 14:20:00|1860.6|1857.6|1860.3|1857.3|1861.3|1858.3|1859.8|1856.8|192
1660573500000|2022-08-15 14:25:00|1860.6|1857.6|1860.6|1857.6|1861.3|1858.3|1858.3|1855.3|312
1660573800000|2022-08-15 14:30:00|1861.1|1858.1|1863.3|1860.3|1863.3|1860.3|1860.3|1857.3|318
1660574100000|2022-08-15 14:35:00|1862.8|1859.8|1862.6|1859.6|1862.8|1859.8|1862.3|1859.3|112
1660574400000|2022-08-15 14:40:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|133
1660574700000|2022-08-15 14:45:00|1862.6|1859.6|1862.3|1859.3|1863.3|1860.3|1861.6|1858.6|142
1660575000000|2022-08-15 14:50:00|1863.3|1860.3|1863.3|1860.3|1863.3|1860.3|1863.3|1860.3|40
1660575300000|2022-08-15 14:55:00|1864.3|1861.3|1863.6|1860.6|1864.3|1861.3|1863.3|1860.3|262
1660575600000|2022-08-15 15:00:00|1863.3|1860.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|91
1660575900000|2022-08-15 15:05:00|1862.6|1859.6|1861.3|1858.3|1863.3|1860.3|1861.3|1858.3|236
1660576200000|2022-08-15 15:10:00|1860.8|1857.8|1857.8|1854.8|1861.3|1858.3|1857.8|1854.8|607
1660576500000|2022-08-15 15:15:00|1858.3|1855.3|1858.3|1855.3|1858.8|1855.8|1857.3|1854.3|266
1660576800000|2022-08-15 15:20:00|1858.6|1855.6|1858.3|1855.3|1859.3|1856.3|1857.8|1854.8|232
1660577100000|2022-08-15 15:25:00|1858.8|1855.8|1857.6|1854.6|1859.6|1856.6|1857.6|1854.6|241
1660577400000|2022-08-15 15:30:00|1857.8|1854.8|1859.8|1856.8|1859.8|1856.8|1857.6|1854.6|164
1660577700000|2022-08-15 15:35:00|1860.8|1857.8|1860.8|1857.8|1861.8|1858.8|1860.8|1857.8|163
1660578000000|2022-08-15 15:40:00|1860.6|1857.6|1859.8|1856.8|1861.6|1858.6|1859.8|1856.8|178
1660578300000|2022-08-15 15:45:00|1860.3|1857.3|1859.4|1856.4|1861.1|1858.1|1857.8|1854.8|417
1660578600000|2022-08-15 15:50:00|1859.1|1856.1|1854.4|1851.4|1860.8|1857.8|1854.4|1851.4|495
1660578900000|2022-08-15 15:55:00|1855.4|1852.4|1845.7|1842.7|1855.4|1852.4|1844.2|1841.2|1627
1660579200000|2022-08-15 16:00:00|1845.9|1842.9|1847.1|1844.1|1847.9|1844.9|1845.4|1842.4|513
1660579500000|2022-08-15 16:05:00|1846.9|1843.9|1847.4|1844.4|1849.4|1846.4|1846.9|1843.9|1420
1660579800000|2022-08-15 16:10:00|1847.8|1844.8|1847.8|1844.8|1848.4|1845.4|1846.1|1843.1|431
1660580100000|2022-08-15 16:15:00|1848.1|1845.1|1848.8|1845.8|1850.6|1847.6|1848.1|1845.1|434
1660580400000|2022-08-15 16:20:00|1849.1|1846.1|1848.1|1845.1|1849.4|1846.4|1847.8|1844.8|111
1660580700000|2022-08-15 16:25:00|1847.8|1844.8|1848.8|1845.8|1848.8|1845.8|1847.4|1844.4|197
1660581000000|2022-08-15 16:30:00|1849.8|1846.8|1851.4|1848.4|1851.6|1848.6|1849.8|1846.8|348
1660581300000|2022-08-15 16:35:00|1851.6|1848.6|1852.4|1849.4|1853.4|1850.4|1851.4|1848.4|139
1660581600000|2022-08-15 16:40:00|1851.4|1848.4|1853.1|1850.1|1853.1|1850.1|1851.4|1848.4|157
1660581900000|2022-08-15 16:45:00|1853.4|1850.4|1855.8|1852.8|1856.4|1853.4|1853.4|1850.4|652
1660582200000|2022-08-15 16:50:00|1856.4|1853.4|1856.4|1853.4|1856.4|1853.4|1853.9|1850.9|1901
1660582500000|2022-08-15 16:55:00|1856.7|1853.7|1857.1|1854.1|1857.4|1854.4|1855.4|1852.4|1285
1660635000000|2022-08-16 07:30:00|1852.1|1849.1|1848.4|1845.4|1854.4|1851.4|1848.1|1845.1|379
1660635300000|2022-08-16 07:35:00|1849.4|1846.4|1848.8|1845.8|1849.4|1846.4|1847.1|1844.1|170
1660635600000|2022-08-16 07:40:00|1849.1|1846.1|1848.1|1845.1|1849.1|1846.1|1848.1|1845.1|105
1660635900000|2022-08-16 07:45:00|1849.1|1846.1|1848.8|1845.8|1849.1|1846.1|1847.8|1844.8|78
1660636200000|2022-08-16 07:50:00|1849.1|1846.1|1850.1|1847.1|1851.1|1848.1|1847.8|1844.8|245
1660636500000|2022-08-16 07:55:00|1850.4|1847.4|1850.1|1847.1|1850.4|1847.4|1849.8|1846.8|21
1660636800000|2022-08-16 08:00:00|1849.4|1846.4|1846.1|1843.1|1849.4|1846.4|1844.8|1841.8|105
1660637100000|2022-08-16 08:05:00|1845.4|1842.4|1846.8|1843.8|1846.8|1843.8|1844.1|1841.1|195
1660637400000|2022-08-16 08:10:00|1846.6|1843.6|1846.8|1843.8|1846.8|1843.8|1846.1|1843.1|17
1660637700000|2022-08-16 08:15:00|1847.1|1844.1|1847.8|1844.8|1848.8|1845.8|1846.8|1843.8|62
1660638000000|2022-08-16 08:20:00|1848.1|1845.1|1848.1|1845.1|1848.8|1845.8|1846.6|1843.6|100
1660638300000|2022-08-16 08:25:00|1847.4|1844.4|1841.6|1838.6|1848.4|1845.4|1840.6|1837.6|679
1660638600000|2022-08-16 08:30:00|1841.9|1838.9|1844.6|1841.6|1845.9|1842.9|1841.9|1838.9|172
1660638900000|2022-08-16 08:35:00|1844.4|1841.4|1842.6|1839.6|1844.6|1841.6|1840.9|1837.9|184
1660639200000|2022-08-16 08:40:00|1842.9|1839.9|1837.9|1834.9|1842.9|1839.9|1837.9|1834.9|386
1660639500000|2022-08-16 08:45:00|1837.1|1834.1|1839.6|1836.6|1839.9|1836.9|1836.9|1833.9|227
1660639800000|2022-08-16 08:50:00|1838.9|1835.9|1837.6|1834.6|1839.6|1836.6|1837.6|1834.6|94
1660640100000|2022-08-16 08:55:00|1837.9|1834.9|1835.6|1832.6|1838.6|1835.6|1834.6|1831.6|147
1660640400000|2022-08-16 09:00:00|1836.4|1833.4|1834.6|1831.6|1836.6|1833.6|1834.6|1831.6|87
1660640700000|2022-08-16 09:05:00|1834.4|1831.4|1834.6|1831.6|1834.9|1831.9|1833.4|1830.4|202
1660641000000|2022-08-16 09:10:00|1833.9|1830.9|1833.1|1830.1|1834.1|1831.1|1833.1|1830.1|72
1660641300000|2022-08-16 09:15:00|1834.9|1831.9|1836.9|1833.9|1836.9|1833.9|1834.9|1831.9|189
1660641600000|2022-08-16 09:20:00|1836.6|1833.6|1834.9|1831.9|1836.6|1833.6|1834.9|1831.9|55
1660641900000|2022-08-16 09:25:00|1834.6|1831.6|1837.5|1834.5|1837.5|1834.5|1834.6|1831.6|135
1660642200000|2022-08-16 09:30:00|1836.9|1833.9|1835.9|1832.9|1836.9|1833.9|1835.2|1832.2|219
1660642500000|2022-08-16 09:35:00|1835.7|1832.7|1836.9|1833.9|1836.9|1833.9|1835.5|1832.5|132
1660642800000|2022-08-16 09:40:00|1837.2|1834.2|1837.9|1834.9|1837.9|1834.9|1836.7|1833.7|207
1660643100000|2022-08-16 09:45:00|1836.9|1833.9|1836.9|1833.9|1836.9|1833.9|1836.9|1833.9|32
1660643400000|2022-08-16 09:50:00|1837.5|1834.5|1837.6|1834.6|1837.9|1834.9|1837.5|1834.5|90
1660643700000|2022-08-16 09:55:00|1837.9|1834.9|1838.9|1835.9|1838.9|1835.9|1836.9|1833.9|195
1660644000000|2022-08-16 10:00:00|1839.2|1836.2|1838.9|1835.9|1839.6|1836.6|1838.9|1835.9|126
1660644300000|2022-08-16 10:05:00|1838.6|1835.6|1838.6|1835.6|1839.6|1836.6|1837.6|1834.6|104
1660644600000|2022-08-16 10:10:00|1837.9|1834.9|1835.9|1832.9|1837.9|1834.9|1835.9|1832.9|120
1660644900000|2022-08-16 10:15:00|1836.4|1833.4|1835.9|1832.9|1836.4|1833.4|1835.9|1832.9|36
1660645200000|2022-08-16 10:20:00|1836.1|1833.1|1836.4|1833.4|1836.9|1833.9|1835.9|1832.9|27
1660645500000|2022-08-16 10:25:00|1836.1|1833.1|1835.9|1832.9|1836.6|1833.6|1835.9|1832.9|30
1660645800000|2022-08-16 10:30:00|1836.4|1833.4|1836.9|1833.9|1836.9|1833.9|1836.4|1833.4|114
1660646100000|2022-08-16 10:35:00|1835.9|1832.9|1835.9|1832.9|1835.9|1832.9|1835.9|1832.9|63
1660646400000|2022-08-16 10:40:00|1836.6|1833.6|1836.9|1833.9|1836.9|1833.9|1835.9|1832.9|40
1660646700000|2022-08-16 10:45:00|1837.6|1834.6|1837.9|1834.9|1837.9|1834.9|1837.2|1834.2|61
1660647000000|2022-08-16 10:50:00|1838.9|1835.9|1839.9|1836.9|1839.9|1836.9|1838.9|1835.9|52
1660647300000|2022-08-16 10:55:00|1839.6|1836.6|1838.6|1835.6|1839.6|1836.6|1838.6|1835.6|26
1660647600000|2022-08-16 11:00:00|1838.9|1835.9|1839.9|1836.9|1839.9|1836.9|1838.9|1835.9|42
1660647900000|2022-08-16 11:05:00|1840.4|1837.4|1841.6|1838.6|1842.1|1839.1|1840.4|1837.4|222
1660648200000|2022-08-16 11:10:00|1841.2|1838.2|1840.9|1837.9|1841.9|1838.9|1840.9|1837.9|79
1660648500000|2022-08-16 11:15:00|1839.9|1836.9|1838.9|1835.9|1839.9|1836.9|1838.2|1835.2|208
1660648800000|2022-08-16 11:20:00|1838.7|1835.7|1840.6|1837.6|1840.9|1837.9|1838.4|1835.4|132
1660649100000|2022-08-16 11:25:00|1840.9|1837.9|1841.4|1838.4|1841.4|1838.4|1840.9|1837.9|25
1660649400000|2022-08-16 11:30:00|1840.9|1837.9|1841.6|1838.6|1841.6|1838.6|1840.6|1837.6|41
1660649700000|2022-08-16 11:35:00|1841.4|1838.4|1841.6|1838.6|1842.9|1839.9|1840.4|1837.4|245
1660650000000|2022-08-16 11:40:00|1841.4|1838.4|1846.1|1843.1|1846.8|1843.8|1841.4|1838.4|432
1660650300000|2022-08-16 11:45:00|1845.8|1842.8|1844.6|1841.6|1845.8|1842.8|1843.4|1840.4|72
1660650600000|2022-08-16 11:50:00|1844.9|1841.9|1845.4|1842.4|1845.8|1842.8|1844.9|1841.9|12
1660650900000|2022-08-16 11:55:00|1845.8|1842.8|1845.8|1842.8|1845.8|1842.8|1843.4|1840.4|96
1660651200000|2022-08-16 12:00:00|1845.4|1842.4|1845.1|1842.1|1845.8|1842.8|1844.1|1841.1|92
1660651500000|2022-08-16 12:05:00|1845.4|1842.4|1847.1|1844.1|1847.6|1844.6|1844.4|1841.4|164
1660651800000|2022-08-16 12:10:00|1847.8|1844.8|1849.5|1846.5|1851.3|1848.3|1847.8|1844.8|599
1660652100000|2022-08-16 12:15:00|1849.3|1846.3|1847.3|1844.3|1849.5|1846.5|1847.3|1844.3|315
1660652400000|2022-08-16 12:20:00|1846.3|1843.3|1848.3|1845.3|1848.3|1845.3|1845.5|1842.5|119
1660652700000|2022-08-16 12:25:00|1849.3|1846.3|1849.3|1846.3|1850.3|1847.3|1849|1846|143
1660653000000|2022-08-16 12:30:00|1848.4|1845.4|1848.3|1845.3|1848.4|1845.4|1847.3|1844.3|228
1660653300000|2022-08-16 12:35:00|1847.3|1844.3|1850.3|1847.3|1850.3|1847.3|1847.3|1844.3|397
1660653600000|2022-08-16 12:40:00|1849.3|1846.3|1850.3|1847.3|1850.3|1847.3|1849.3|1846.3|256
1660653900000|2022-08-16 12:45:00|1850.5|1847.5|1849.5|1846.5|1852.3|1849.3|1849.3|1846.3|727
1660654200000|2022-08-16 12:50:00|1849.3|1846.3|1849.3|1846.3|1850|1847|1849.3|1846.3|177
1660654500000|2022-08-16 12:55:00|1849.7|1846.7|1850.7|1847.7|1852.3|1849.3|1849.7|1846.7|621
1660654800000|2022-08-16 13:00:00|1850.3|1847.3|1848.3|1845.3|1851.3|1848.3|1848.3|1845.3|172
1660655100000|2022-08-16 13:05:00|1848.8|1845.8|1849.3|1846.3|1849.5|1846.5|1847.5|1844.5|328
1660655400000|2022-08-16 13:10:00|1848.3|1845.3|1850.5|1847.5|1850.8|1847.8|1848|1845|154
1660655700000|2022-08-16 13:15:00|1850.3|1847.3|1848.5|1845.5|1851.3|1848.3|1848.5|1845.5|116
1660656000000|2022-08-16 13:20:00|1848.3|1845.3|1846.3|1843.3|1849.5|1846.5|1846.3|1843.3|254
1660656300000|2022-08-16 13:25:00|1846.5|1843.5|1848.3|1845.3|1848.3|1845.3|1845.5|1842.5|469
1660656600000|2022-08-16 13:30:00|1848.5|1845.5|1850.3|1847.3|1850.3|1847.3|1848.3|1845.3|202
1660656900000|2022-08-16 13:35:00|1850.5|1847.5|1850.3|1847.3|1851.3|1848.3|1850.3|1847.3|160
1660657200000|2022-08-16 13:40:00|1849.3|1846.3|1844.5|1841.5|1849.3|1846.3|1844.5|1841.5|275
1660657500000|2022-08-16 13:45:00|1844.8|1841.8|1848.5|1845.5|1849.3|1846.3|1844.5|1841.5|466
1660657800000|2022-08-16 13:50:00|1848.8|1845.8|1848.3|1845.3|1849.3|1846.3|1847.3|1844.3|112
1660658100000|2022-08-16 13:55:00|1848.7|1845.7|1847.3|1844.3|1849.5|1846.5|1846.8|1843.8|202
1660658400000|2022-08-16 14:00:00|1846.8|1843.8|1848.3|1845.3|1848.3|1845.3|1846.3|1843.3|111
1660658700000|2022-08-16 14:05:00|1848.7|1845.7|1849.3|1846.3|1851.5|1848.5|1848.3|1845.3|581
1660659000000|2022-08-16 14:10:00|1848.5|1845.5|1848.5|1845.5|1850.3|1847.3|1848.3|1845.3|299
1660659300000|2022-08-16 14:15:00|1848.3|1845.3|1849.3|1846.3|1850.5|1847.5|1848.3|1845.3|151
1660659600000|2022-08-16 14:20:00|1849.5|1846.5|1848.3|1845.3|1850.3|1847.3|1848.3|1845.3|130
1660659900000|2022-08-16 14:25:00|1849.3|1846.3|1850.8|1847.8|1852.3|1849.3|1849.3|1846.3|247
1660660200000|2022-08-16 14:30:00|1851.3|1848.3|1850.8|1847.8|1852.1|1849.1|1850.8|1847.8|244
1660660500000|2022-08-16 14:35:00|1849.8|1846.8|1847.8|1844.8|1849.8|1846.8|1846.8|1843.8|243
1660660800000|2022-08-16 14:40:00|1847.4|1844.4|1846.4|1843.4|1848.8|1845.8|1845.1|1842.1|434
1660661100000|2022-08-16 14:45:00|1845.8|1842.8|1842.4|1839.4|1845.8|1842.8|1841.1|1838.1|322
1660661400000|2022-08-16 14:50:00|1842.1|1839.1|1837.4|1834.4|1842.4|1839.4|1836.1|1833.1|889
1660661700000|2022-08-16 14:55:00|1837.6|1834.6|1835.8|1832.8|1838.8|1835.8|1833.8|1830.8|559
1660662000000|2022-08-16 15:00:00|1836.1|1833.1|1835.4|1832.4|1838.9|1835.9|1833.9|1830.9|700
1660662300000|2022-08-16 15:05:00|1834.9|1831.9|1831.9|1828.9|1836.9|1833.9|1831.9|1828.9|700
1660662600000|2022-08-16 15:10:00|1832.1|1829.1|1833.9|1830.9|1835.4|1832.4|1831.9|1828.9|477
1660662900000|2022-08-16 15:15:00|1833.6|1830.6|1834.1|1831.1|1834.4|1831.4|1831.9|1828.9|234
1660663200000|2022-08-16 15:20:00|1833.9|1830.9|1835.4|1832.4|1835.4|1832.4|1833.4|1830.4|175
1660663500000|2022-08-16 15:25:00|1835.6|1832.6|1838.4|1835.4|1839.4|1836.4|1833.6|1830.6|989
1660663800000|2022-08-16 15:30:00|1838.1|1835.1|1835.1|1832.1|1838.1|1835.1|1835.1|1832.1|435
1660664100000|2022-08-16 15:35:00|1835.4|1832.4|1838.4|1835.4|1838.6|1835.6|1835.4|1832.4|170
1660664400000|2022-08-16 15:40:00|1837.4|1834.4|1833.9|1830.9|1837.4|1834.4|1833.9|1830.9|371
1660664700000|2022-08-16 15:45:00|1834.4|1831.4|1835.9|1832.9|1835.9|1832.9|1833.9|1830.9|126
1660665000000|2022-08-16 15:50:00|1835.6|1832.6|1834.6|1831.6|1835.9|1832.9|1834.6|1831.6|72
1660665300000|2022-08-16 15:55:00|1834.9|1831.9|1834.9|1831.9|1835.4|1832.4|1834.4|1831.4|34
1660665600000|2022-08-16 16:00:00|1834.6|1831.6|1833.9|1830.9|1834.9|1831.9|1832.9|1829.9|190
1660665900000|2022-08-16 16:05:00|1834.1|1831.1|1835.9|1832.9|1835.9|1832.9|1834.1|1831.1|145
1660666200000|2022-08-16 16:10:00|1836.4|1833.4|1835.6|1832.6|1836.4|1833.4|1834.9|1831.9|127
1660666500000|2022-08-16 16:15:00|1835.9|1832.9|1833.9|1830.9|1836.4|1833.4|1833.9|1830.9|132
1660666800000|2022-08-16 16:20:00|1832.9|1829.9|1834.2|1831.2|1835.2|1832.2|1832.9|1829.9|624
1660667100000|2022-08-16 16:25:00|1833.9|1830.9|1834.6|1831.6|1835.6|1832.6|1833.2|1830.2|402
1660667400000|2022-08-16 16:30:00|1834.2|1831.2|1833.9|1830.9|1834.4|1831.4|1832.9|1829.9|197
1660667700000|2022-08-16 16:35:00|1833.4|1830.4|1833.9|1830.9|1834.9|1831.9|1832.9|1829.9|228
1660668000000|2022-08-16 16:40:00|1833.6|1830.6|1823.9|1820.9|1833.6|1830.6|1823.5|1820.5|609
1660668300000|2022-08-16 16:45:00|1824.2|1821.2|1826.9|1823.9|1827.6|1824.6|1822.5|1819.5|760
1660668600000|2022-08-16 16:50:00|1827.4|1824.4|1825.1|1822.1|1830.4|1827.4|1824.9|1821.9|1646
1660668900000|2022-08-16 16:55:00|1824.9|1821.9|1825.4|1822.4|1827.4|1824.4|1823.4|1820.4|831
1660721400000|2022-08-17 07:30:00|1829.3|1826.3|1832.8|1829.8|1836|1833|1828.6|1825.6|1123
1660721700000|2022-08-17 07:35:00|1833.5|1830.5|1838.5|1835.5|1840.7|1837.7|1832.8|1829.8|508
1660722000000|2022-08-17 07:40:00|1838.8|1835.8|1835.2|1832.2|1838.8|1835.8|1833.5|1830.5|104
1660722300000|2022-08-17 07:45:00|1835.5|1832.5|1832.2|1829.2|1835.5|1832.5|1832.2|1829.2|239
1660722600000|2022-08-17 07:50:00|1833.2|1830.2|1831.8|1828.8|1833.5|1830.5|1831.8|1828.8|332
1660722900000|2022-08-17 07:55:00|1831.3|1828.3|1833.8|1830.8|1833.8|1830.8|1831.1|1828.1|91
1660723200000|2022-08-17 08:00:00|1832.8|1829.8|1834.1|1831.1|1834.1|1831.1|1831.8|1828.8|41
1660723500000|2022-08-17 08:05:00|1833.8|1830.8|1833.1|1830.1|1834.1|1831.1|1832.8|1829.8|50
1660723800000|2022-08-17 08:10:00|1833.8|1830.8|1832.8|1829.8|1834.1|1831.1|1832.8|1829.8|65
1660724100000|2022-08-17 08:15:00|1833.1|1830.1|1833|1830|1833.8|1830.8|1832.8|1829.8|48
1660724400000|2022-08-17 08:20:00|1833.3|1830.3|1832|1829|1833.3|1830.3|1831.8|1828.8|19
1660724700000|2022-08-17 08:25:00|1831.8|1828.8|1832.3|1829.3|1832.8|1829.8|1831.8|1828.8|36
1660725000000|2022-08-17 08:30:00|1832|1829|1832.5|1829.5|1834|1831|1832|1829|48
1660725300000|2022-08-17 08:35:00|1832.3|1829.3|1832|1829|1833.3|1830.3|1832|1829|81
1660725600000|2022-08-17 08:40:00|1832.3|1829.3|1831.5|1828.5|1832.3|1829.3|1831.3|1828.3|36
1660725900000|2022-08-17 08:45:00|1831.3|1828.3|1829.3|1826.3|1831.3|1828.3|1829|1826|101
1660726200000|2022-08-17 08:50:00|1828.8|1825.8|1827|1824|1830.8|1827.8|1826.8|1823.8|330
1660726500000|2022-08-17 08:55:00|1827.3|1824.3|1830.8|1827.8|1831|1828|1825|1822|313
1660726800000|2022-08-17 09:00:00|1831|1828|1828|1825|1831|1828|1828|1825|156
1660727100000|2022-08-17 09:05:00|1827.3|1824.3|1826.3|1823.3|1827.8|1824.8|1826.3|1823.3|118
1660727400000|2022-08-17 09:10:00|1826.8|1823.8|1825.8|1822.8|1826.8|1823.8|1825.8|1822.8|455
1660727700000|2022-08-17 09:15:00|1825.3|1822.3|1823|1820|1825.3|1822.3|1822.8|1819.8|74
1660728000000|2022-08-17 09:20:00|1819.6|1816.6|1819.8|1816.8|1820|1817|1818.3|1815.3|540
1660728300000|2022-08-17 09:25:00|1820|1817|1817.3|1814.3|1820.3|1817.3|1816.3|1813.3|119
1660728600000|2022-08-17 09:30:00|1817.5|1814.5|1816.3|1813.3|1818|1815|1815.5|1812.5|140
1660728900000|2022-08-17 09:35:00|1817|1814|1817.8|1814.8|1819|1816|1816.3|1813.3|122
1660729200000|2022-08-17 09:40:00|1817.3|1814.3|1816.3|1813.3|1817.3|1814.3|1816.3|1813.3|59
1660729500000|2022-08-17 09:45:00|1816.5|1813.5|1816.3|1813.3|1817|1814|1816.3|1813.3|49
1660729800000|2022-08-17 09:50:00|1815.8|1812.8|1816.3|1813.3|1816.3|1813.3|1815.5|1812.5|21
1660730100000|2022-08-17 09:55:00|1815.8|1812.8|1815.3|1812.3|1816.3|1813.3|1815.3|1812.3|50
1660730400000|2022-08-17 10:00:00|1814.9|1811.9|1818|1815|1818|1815|1814.3|1811.3|105
1660730700000|2022-08-17 10:05:00|1820|1817|1819.8|1816.8|1820|1817|1818.8|1815.8|82
1660731000000|2022-08-17 10:10:00|1820|1817|1820.8|1817.8|1821|1818|1820|1817|272
1660731300000|2022-08-17 10:15:00|1821.3|1818.3|1820|1817|1821.8|1818.8|1819.8|1816.8|200
1660731600000|2022-08-17 10:20:00|1819.8|1816.8|1819.8|1816.8|1820|1817|1818.8|1815.8|23
1660731900000|2022-08-17 10:25:00|1819.5|1816.5|1819.8|1816.8|1819.8|1816.8|1818.8|1815.8|20
1660732200000|2022-08-17 10:30:00|1819.3|1816.3|1819|1816|1819.3|1816.3|1817.8|1814.8|37
1660732500000|2022-08-17 10:35:00|1818.8|1815.8|1818|1815|1818.8|1815.8|1817.3|1814.3|18
1660732800000|2022-08-17 10:40:00|1817.8|1814.8|1815|1812|1817.8|1814.8|1814.8|1811.8|132
1660733100000|2022-08-17 10:45:00|1814.8|1811.8|1814.5|1811.5|1815.8|1812.8|1814.5|1811.5|70
1660733400000|2022-08-17 10:50:00|1814.3|1811.3|1817.3|1814.3|1817.3|1814.3|1814|1811|24
1660733700000|2022-08-17 10:55:00|1818|1815|1818.3|1815.3|1819.3|1816.3|1817.3|1814.3|35
1660734000000|2022-08-17 11:00:00|1818.5|1815.5|1816.3|1813.3|1820|1817|1816|1813|99
1660734300000|2022-08-17 11:05:00|1816|1813|1816.3|1813.3|1816.3|1813.3|1815.6|1812.6|75
1660734600000|2022-08-17 11:10:00|||||||||327
1660734900000|2022-08-17 11:15:00|1816.6|1813.6|1816.3|1813.3|1817.1|1814.1|1816.3|1813.3|86
1660735200000|2022-08-17 11:20:00|1816.6|1813.6|1818.8|1815.8|1818.8|1815.8|1816.6|1813.6|14
1660735500000|2022-08-17 11:25:00|1818.6|1815.6|1818.3|1815.3|1818.6|1815.6|1818.3|1815.3|9
1660735800000|2022-08-17 11:30:00|1817.3|1814.3|1818|1815|1818.3|1815.3|1816.3|1813.3|98
1660736100000|2022-08-17 11:35:00|1817.3|1814.3|1817.8|1814.8|1818.3|1815.3|1817.3|1814.3|56
1660736400000|2022-08-17 11:40:00|1818|1815|1817.3|1814.3|1818|1815|1816.8|1813.8|54
1660736700000|2022-08-17 11:45:00|1817|1814|1816.3|1813.3|1817|1814|1816|1813|19
1660737000000|2022-08-17 11:50:00|1817.3|1814.3|1819|1816|1819|1816|1817|1814|54
1660737300000|2022-08-17 11:55:00|1819.3|1816.3|1818.5|1815.5|1819.3|1816.3|1817.3|1814.3|56
1660737600000|2022-08-17 12:00:00|1818.3|1815.3|1818.3|1815.3|1819|1816|1818|1815|76
1660737900000|2022-08-17 12:05:00|1818.5|1815.5|1818.3|1815.3|1819.3|1816.3|1818|1815|353
1660738200000|2022-08-17 12:10:00|1818|1815|1816.3|1813.3|1819|1816|1815.8|1812.8|216
1660738500000|2022-08-17 12:15:00|1817.3|1814.3|1817|1814|1819|1816|1816.3|1813.3|103
1660738800000|2022-08-17 12:20:00|1817.3|1814.3|1816.3|1813.3|1818.5|1815.5|1816.3|1813.3|209
1660739100000|2022-08-17 12:25:00|1816|1813|1819.8|1816.8|1819.8|1816.8|1816|1813|187
1660739400000|2022-08-17 12:30:00|1820|1817|1823|1820|1824.8|1821.8|1818.8|1815.8|404
1660739700000|2022-08-17 12:35:00|1823.3|1820.3|1825.3|1822.3|1826|1823|1823|1820|157
1660740000000|2022-08-17 12:40:00|1824.9|1821.9|1824.3|1821.3|1826|1823|1824.3|1821.3|111
1660740300000|2022-08-17 12:45:00|1824.5|1821.5|1825.8|1822.8|1827|1824|1824.3|1821.3|170
1660740600000|2022-08-17 12:50:00|1826|1823|1825.8|1822.8|1826.8|1823.8|1825|1822|50
1660740900000|2022-08-17 12:55:00|1825.5|1822.5|1826.8|1823.8|1827.8|1824.8|1825.3|1822.3|102
1660741200000|2022-08-17 13:00:00|1825.8|1822.8|1828.8|1825.8|1828.8|1825.8|1825.8|1822.8|164
1660741500000|2022-08-17 13:05:00|1828.3|1825.3|1828.2|1825.2|1828.8|1825.8|1827.8|1824.8|189
1660741800000|2022-08-17 13:10:00|1827.8|1824.8|1827.5|1824.5|1827.8|1824.8|1826.5|1823.5|103
1660742100000|2022-08-17 13:15:00|1827.8|1824.8|1827.8|1824.8|1828.5|1825.5|1827.2|1824.2|115
1660742400000|2022-08-17 13:20:00|1827.5|1824.5|1825.8|1822.8|1828.2|1825.2|1825.8|1822.8|153
1660742700000|2022-08-17 13:25:00|1824.8|1821.8|1827.2|1824.2|1828.2|1825.2|1824.8|1821.8|190
1660743000000|2022-08-17 13:30:00|1826.8|1823.8|1829.5|1826.5|1829.5|1826.5|1825.2|1822.2|487
1660743300000|2022-08-17 13:35:00|1829.2|1826.2|1828.8|1825.8|1829.5|1826.5|1827.8|1824.8|310
1660743600000|2022-08-17 13:40:00|1828.5|1825.5|1830.2|1827.2|1832.5|1829.5|1826.8|1823.8|886
1660743900000|2022-08-17 13:45:00|1830|1827|1826.8|1823.8|1831.2|1828.2|1826|1823|805
1660744200000|2022-08-17 13:50:00|1826.5|1823.5|1825.8|1822.8|1826.8|1823.8|1825|1822|159
1660744500000|2022-08-17 13:55:00|1826|1823|1825.3|1822.3|1826.8|1823.8|1824.8|1821.8|237
1660744800000|2022-08-17 14:00:00|1825|1822|1823.8|1820.8|1825.8|1822.8|1822.3|1819.3|300
1660745100000|2022-08-17 14:05:00|1823.3|1820.3|1825.3|1822.3|1826.3|1823.3|1822.8|1819.8|391
1660745400000|2022-08-17 14:10:00|1825|1822|1823.3|1820.3|1825.3|1822.3|1822.8|1819.8|130
1660745700000|2022-08-17 14:15:00|1823.8|1820.8|1822.5|1819.5|1823.8|1820.8|1820.3|1817.3|378
1660746000000|2022-08-17 14:20:00|1822.3|1819.3|1822.8|1819.8|1824.3|1821.3|1821.8|1818.8|372
1660746300000|2022-08-17 14:25:00|1823.8|1820.8|1820.5|1817.5|1823.8|1820.8|1819.8|1816.8|694
1660746600000|2022-08-17 14:30:00|1820.3|1817.3|1827.3|1824.3|1828.5|1825.5|1820.3|1817.3|744
1660746900000|2022-08-17 14:35:00|1827.8|1824.8|1825.3|1822.3|1829.3|1826.3|1825.3|1822.3|257
1660747200000|2022-08-17 14:40:00|1825.8|1822.8|1821.6|1818.6|1826|1823|1820.9|1817.9|534
1660747500000|2022-08-17 14:45:00|1821.9|1818.9|1822.3|1819.3|1822.9|1819.9|1821.9|1818.9|164
1660747800000|2022-08-17 14:50:00|1822.6|1819.6|1822.3|1819.3|1823.9|1820.9|1821.9|1818.9|250
1660748100000|2022-08-17 14:55:00|1822.1|1819.1|1823.9|1820.9|1824.3|1821.3|1822.1|1819.1|267
1660748400000|2022-08-17 15:00:00|1823.3|1820.3|1822.9|1819.9|1823.3|1820.3|1822.3|1819.3|103
1660748700000|2022-08-17 15:05:00|1822.6|1819.6|1823.8|1820.8|1826.3|1823.3|1822.6|1819.6|789
1660749000000|2022-08-17 15:10:00|1824|1821|1821.3|1818.3|1825|1822|1821|1818|298
1660749300000|2022-08-17 15:15:00|1821|1818|1822.3|1819.3|1823|1820|1820.8|1817.8|226
1660749600000|2022-08-17 15:20:00|1822|1819|1820.3|1817.3|1822|1819|1820.3|1817.3|261
1660749900000|2022-08-17 15:25:00|1820.6|1817.6|1824.3|1821.3|1824.3|1821.3|1820.3|1817.3|386
1660750200000|2022-08-17 15:30:00|1823.3|1820.3|1824.3|1821.3|1824.3|1821.3|1822.3|1819.3|170
1660750500000|2022-08-17 15:35:00|1824.1|1821.1|1824.3|1821.3|1824.3|1821.3|1823.3|1820.3|122
1660750800000|2022-08-17 15:40:00|1823.3|1820.3|1822.3|1819.3|1824.3|1821.3|1822.3|1819.3|134
1660751100000|2022-08-17 15:45:00|1822.6|1819.6|1823.3|1820.3|1823.3|1820.3|1822.6|1819.6|86
1660751400000|2022-08-17 15:50:00|1822.6|1819.6|1823.6|1820.6|1824.3|1821.3|1822.3|1819.3|78
1660751700000|2022-08-17 15:55:00|1823.3|1820.3|1824.6|1821.6|1825.6|1822.6|1823.3|1820.3|100
1660752000000|2022-08-17 16:00:00|1824.9|1821.9|1824.9|1821.9|1825.9|1822.9|1824.6|1821.6|110
1660752300000|2022-08-17 16:05:00|1824.6|1821.6|1823.9|1820.9|1824.6|1821.6|1823.9|1820.9|138
1660752600000|2022-08-17 16:10:00|1822.9|1819.9|1824.3|1821.3|1824.6|1821.6|1822.9|1819.9|240
1660752900000|2022-08-17 16:15:00|1823.8|1820.8|1822.6|1819.6|1824.3|1821.3|1822.3|1819.3|499
1660753200000|2022-08-17 16:20:00|1822.3|1819.3|1822.3|1819.3|1822.6|1819.6|1821.9|1818.9|281
1660753500000|2022-08-17 16:25:00|1823.3|1820.3|1824.3|1821.3|1824.3|1821.3|1823|1820|401
1660753800000|2022-08-17 16:30:00|1825.3|1822.3|1827|1824|1829.3|1826.3|1825.3|1822.3|334
1660754100000|2022-08-17 16:35:00|1826.8|1823.8|1827.3|1824.3|1827.3|1824.3|1826.3|1823.3|244
1660754400000|2022-08-17 16:40:00|1827.5|1824.5|1827.3|1824.3|1827.5|1824.5|1826.3|1823.3|96
1660754700000|2022-08-17 16:45:00|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|1824.6|1821.6|836
1660755000000|2022-08-17 16:50:00|1825.3|1822.3|1823.3|1820.3|1826.3|1823.3|1822.3|1819.3|1148
1660755300000|2022-08-17 16:55:00|1823|1820|1823.5|1820.5|1825.3|1822.3|1822|1819|1221
1660755600000|2022-08-17 17:00:00|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|0
1660807800000|2022-08-18 07:30:00|1825.3|1822.3|1821.3|1818.3|1825.6|1822.6|1820.3|1817.3|1089
1660808100000|2022-08-18 07:35:00|1821.5|1818.5|1821.2|1818.2|1822|1819|1818.5|1815.5|119
1660808400000|2022-08-18 07:40:00|1820.2|1817.2|1818|1815|1820.2|1817.2|1818|1815|213
1660808700000|2022-08-18 07:45:00|1817.3|1814.3|1816.5|1813.5|1817.3|1814.3|1816.3|1813.3|129
1660809000000|2022-08-18 07:50:00|1816.8|1813.8|1816|1813|1816.8|1813.8|1816|1813|119
1660809300000|2022-08-18 07:55:00|1816.7|1813.7|1816.5|1813.5|1817.7|1814.7|1816.5|1813.5|98
1660809600000|2022-08-18 08:00:00|1816.7|1813.7|1816|1813|1816.7|1813.7|1815.7|1812.7|169
1660809900000|2022-08-18 08:05:00|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|12
1660810200000|2022-08-18 08:10:00|1816|1813|1815.7|1812.7|1816.7|1813.7|1815.7|1812.7|25
1660810500000|2022-08-18 08:15:00|1816|1813|1816|1813|1816|1813|1815.7|1812.7|45
1660810800000|2022-08-18 08:20:00|1816.3|1813.3|1816.3|1813.3|1816.7|1813.7|1815.7|1812.7|32
1660811100000|2022-08-18 08:25:00|1815.7|1812.7|1810.3|1807.3|1815.7|1812.7|1810.3|1807.3|557
1660811400000|2022-08-18 08:30:00|1810.6|1807.6|1812.3|1809.3|1812.7|1809.7|1810.6|1807.6|75
1660811700000|2022-08-18 08:35:00|1812.7|1809.7|1814|1811|1814.3|1811.3|1812.3|1809.3|34
1660812000000|2022-08-18 08:40:00|1814.3|1811.3|1816.5|1813.5|1816.5|1813.5|1813.5|1810.5|68
1660812300000|2022-08-18 08:45:00|1816.3|1813.3|1817|1814|1817.3|1814.3|1816|1813|44
1660812600000|2022-08-18 08:50:00|1816.7|1813.7|1816.5|1813.5|1817|1814|1816.5|1813.5|9
1660812900000|2022-08-18 08:55:00|1816.3|1813.3|1817|1814|1817.3|1814.3|1816.3|1813.3|52
1660813200000|2022-08-18 09:00:00|1816.7|1813.7|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|16
1660813500000|2022-08-18 09:05:00|1817.5|1814.5|1816.7|1813.7|1817.7|1814.7|1816.3|1813.3|44
1660813800000|2022-08-18 09:10:00|1817.3|1814.3|1816.3|1813.3|1817.5|1814.5|1816|1813|19
1660814100000|2022-08-18 09:15:00|1815.7|1812.7|1815|1812|1816|1813|1814.6|1811.6|42
1660814400000|2022-08-18 09:20:00|1814.8|1811.8|1812.3|1809.3|1814.8|1811.8|1811.6|1808.6|101
1660814700000|2022-08-18 09:25:00|||||||||12
1660815000000|2022-08-18 09:30:00|1812|1809|1811.3|1808.3|1812|1809|1810.9|1807.9|38
1660815300000|2022-08-18 09:35:00|1811.6|1808.6|1811.3|1808.3|1811.6|1808.6|1810.9|1807.9|44
1660815600000|2022-08-18 09:40:00|1811.1|1808.1|1811.3|1808.3|1811.3|1808.3|1810.9|1807.9|28
1660815900000|2022-08-18 09:45:00|1811.1|1808.1|1810.9|1807.9|1811.1|1808.1|1810.9|1807.9|11
1660816200000|2022-08-18 09:50:00|1809.9|1806.9|1811.3|1808.3|1811.3|1808.3|1809.9|1806.9|68
1660816500000|2022-08-18 09:55:00|1811.6|1808.6|1811.3|1808.3|1811.8|1808.8|1811.3|1808.3|16
1660816800000|2022-08-18 10:00:00|1810.3|1807.3|1807.3|1804.3|1810.3|1807.3|1807.3|1804.3|79
1660817100000|2022-08-18 10:05:00|1807.7|1804.7|1807.7|1804.7|1809.3|1806.3|1804.8|1801.8|264
1660817400000|2022-08-18 10:10:00|1808|1805|1807.7|1804.7|1808.7|1805.7|1807.7|1804.7|58
1660817700000|2022-08-18 10:15:00|1808.3|1805.3|1808.3|1805.3|1808.3|1805.3|1808.3|1805.3|41
1660818000000|2022-08-18 10:20:00|||||||||9
1660818300000|2022-08-18 10:25:00|||||||||49
1660818600000|2022-08-18 10:30:00|1808|1805|1808|1805|1808.3|1805.3|1808|1805|39
1660818900000|2022-08-18 10:35:00|1807.5|1804.5|1808.3|1805.3|1808.3|1805.3|1807.5|1804.5|39
1660819200000|2022-08-18 10:40:00|1809.3|1806.3|1810|1807|1810.7|1807.7|1809.3|1806.3|146
1660819500000|2022-08-18 10:45:00|1810.3|1807.3|1810.5|1807.5|1811|1808|1810|1807|136
1660819800000|2022-08-18 10:50:00|1810.3|1807.3|1810.3|1807.3|1811|1808|1810|1807|77
1660820100000|2022-08-18 10:55:00|1810.5|1807.5|1810.7|1807.7|1811|1808|1810.3|1807.3|37
1660820400000|2022-08-18 11:00:00|1810.5|1807.5|1808.8|1805.8|1810.5|1807.5|1808.8|1805.8|17
1660820700000|2022-08-18 11:05:00|1809|1806|1807.3|1804.3|1809|1806|1807|1804|39
1660821000000|2022-08-18 11:10:00|1806.8|1803.8|1807.3|1804.3|1807.3|1804.3|1806.8|1803.8|107
1660821300000|2022-08-18 11:15:00|1807.9|1804.9|1808|1805|1809.3|1806.3|1807.5|1804.5|57
1660821600000|2022-08-18 11:20:00|1807.8|1804.8|1808.3|1805.3|1808.7|1805.7|1807.3|1804.3|130
1660821900000|2022-08-18 11:25:00|1808.5|1805.5|1808.3|1805.3|1809.3|1806.3|1808.3|1805.3|110
1660822200000|2022-08-18 11:30:00|1809|1806|1808.8|1805.8|1809.3|1806.3|1808.5|1805.5|34
1660822500000|2022-08-18 11:35:00|1809|1806|1808.8|1805.8|1809|1806|1808.8|1805.8|23
1660822800000|2022-08-18 11:40:00|1808.3|1805.3|1808.3|1805.3|1808.8|1805.8|1808.3|1805.3|350
1660823100000|2022-08-18 11:45:00|1808.5|1805.5|1808.3|1805.3|1808.5|1805.5|1808.3|1805.3|24
1660823400000|2022-08-18 11:50:00|1807.3|1804.3|1806.3|1803.3|1808.3|1805.3|1806.3|1803.3|83
1660823700000|2022-08-18 11:55:00|1807|1804|1808.3|1805.3|1808.3|1805.3|1807|1804|166
1660824000000|2022-08-18 12:00:00|1808.5|1805.5|1806.6|1803.6|1808.5|1805.5|1806.3|1803.3|145
1660824300000|2022-08-18 12:05:00|1806.3|1803.3|1806.3|1803.3|1807.6|1804.6|1806.3|1803.3|234
1660824600000|2022-08-18 12:10:00|1806.1|1803.1|1805.6|1802.6|1807.3|1804.3|1805.3|1802.3|252
1660824900000|2022-08-18 12:15:00|1805.3|1802.3|1802.9|1799.9|1805.6|1802.6|1802.9|1799.9|648
1660825200000|2022-08-18 12:20:00|1803.3|1800.3|1804.9|1801.9|1806.3|1803.3|1802.9|1799.9|563
1660825500000|2022-08-18 12:25:00|1805.1|1802.1|1806.1|1803.1|1806.9|1803.9|1805.1|1802.1|172
1660825800000|2022-08-18 12:30:00|1806.3|1803.3|1809.3|1806.3|1809.3|1806.3|1805.6|1802.6|798
1660826100000|2022-08-18 12:35:00|1809|1806|1809.3|1806.3|1811.3|1808.3|1808.3|1805.3|489
1660826400000|2022-08-18 12:40:00|1809|1806|1809.7|1806.7|1810|1807|1808.3|1805.3|35
1660826700000|2022-08-18 12:45:00|1810.3|1807.3|1810|1807|1810.3|1807.3|1810|1807|34
1660827000000|2022-08-18 12:50:00|1809.7|1806.7|1809.3|1806.3|1810.3|1807.3|1809|1806|86
1660827300000|2022-08-18 12:55:00|1810.3|1807.3|1808.3|1805.3|1810.3|1807.3|1808.3|1805.3|75
1660827600000|2022-08-18 13:00:00|1809|1806|1814.7|1811.7|1814.7|1811.7|1807.3|1804.3|621
1660827900000|2022-08-18 13:05:00|1815.1|1812.1|1815.7|1812.7|1818.1|1815.1|1815.1|1812.1|1369
1660828200000|2022-08-18 13:10:00|1816.1|1813.1|1812.5|1809.5|1816.2|1813.2|1812|1809|215
1660828500000|2022-08-18 13:15:00|1812.3|1809.3|1810.3|1807.3|1812.7|1809.7|1810.3|1807.3|414
1660828800000|2022-08-18 13:20:00|1811.3|1808.3|1810.3|1807.3|1811.3|1808.3|1809.6|1806.6|257
1660829100000|2022-08-18 13:25:00|1810.1|1807.1|1806.9|1803.9|1810.3|1807.3|1806.9|1803.9|148
1660829400000|2022-08-18 13:30:00|1807.9|1804.9|1803.3|1800.3|1808.9|1805.9|1802.3|1799.3|454
1660829700000|2022-08-18 13:35:00|1803.6|1800.6|1804.3|1801.3|1804.3|1801.3|1802.6|1799.6|269
1660830000000|2022-08-18 13:40:00|1804.1|1801.1|1801.3|1798.3|1804.1|1801.1|1800.6|1797.6|1105
1660830300000|2022-08-18 13:45:00|1801.6|1798.6|1801.9|1798.9|1802.9|1799.9|1800.3|1797.3|318
1660830600000|2022-08-18 13:50:00|1802.3|1799.3|1800.9|1797.9|1803.9|1800.9|1800.9|1797.9|704
1660830900000|2022-08-18 13:55:00|1800.6|1797.6|1800.6|1797.6|1800.9|1797.9|1800.6|1797.6|935
1660831200000|2022-08-18 14:00:00|1800.9|1797.9|1795.9|1792.9|1800.9|1797.9|1793.9|1790.9|1501
1660831500000|2022-08-18 14:05:00|1794.9|1791.9|1793.9|1790.9|1795.3|1792.3|1793.9|1790.9|356
1660831800000|2022-08-18 14:10:00|1793.6|1790.6|1794.6|1791.6|1794.9|1791.9|1792.9|1789.9|548
1660832100000|2022-08-18 14:15:00|1794.9|1791.9|1792.3|1789.3|1794.9|1791.9|1792.3|1789.3|335
1660832400000|2022-08-18 14:20:00|1792.9|1789.9|1794.9|1791.9|1794.9|1791.9|1792.3|1789.3|321
1660832700000|2022-08-18 14:25:00|1794.3|1791.3|1794.9|1791.9|1797.9|1794.9|1794.3|1791.3|488
1660833000000|2022-08-18 14:30:00|1795.3|1792.3|1793.9|1790.9|1795.9|1792.9|1792.9|1789.9|1214
1660833300000|2022-08-18 14:35:00|1793.4|1790.4|1792.9|1789.9|1794.1|1791.1|1791.9|1788.9|638
1660833600000|2022-08-18 14:40:00|1793.1|1790.1|1790.4|1787.4|1793.1|1790.1|1787.4|1784.4|520
1660833900000|2022-08-18 14:45:00|1790.9|1787.9|1796.4|1793.4|1796.9|1793.9|1790.4|1787.4|818
1660834200000|2022-08-18 14:50:00|1796.6|1793.6|1798.4|1795.4|1798.9|1795.9|1795.9|1792.9|1040
1660834500000|2022-08-18 14:55:00|1798|1795|1799.4|1796.4|1799.4|1796.4|1796.4|1793.4|716
1660834800000|2022-08-18 15:00:00|1799.1|1796.1|1801.4|1798.4|1801.4|1798.4|1799.1|1796.1|581
1660835100000|2022-08-18 15:05:00|1801.1|1798.1|1799.4|1796.4|1802.4|1799.4|1798.4|1795.4|395
1660835400000|2022-08-18 15:10:00|1798.4|1795.4|1799.4|1796.4|1800.4|1797.4|1798.4|1795.4|131
1660835700000|2022-08-18 15:15:00|1798.9|1795.9|1799|1796|1799.4|1796.4|1798.4|1795.4|689
1660836000000|2022-08-18 15:20:00|||||||||101
1660836300000|2022-08-18 15:25:00|1798.7|1795.7|1796.4|1793.4|1798.7|1795.7|1796.4|1793.4|815
1660836600000|2022-08-18 15:30:00|1796.1|1793.1|1796.4|1793.4|1797.4|1794.4|1796.1|1793.1|262
1660836900000|2022-08-18 15:35:00|1796.1|1793.1|1793|1790|1796.1|1793.1|1792.4|1789.4|538
1660837200000|2022-08-18 15:40:00|1792.4|1789.4|1791|1788|1792.4|1789.4|1790|1787|229
1660837500000|2022-08-18 15:45:00|1790.4|1787.4|1790|1787|1791|1788|1790|1787|108
1660837800000|2022-08-18 15:50:00|1789.4|1786.4|1790|1787|1790|1787|1789|1786|185
1660838100000|2022-08-18 15:55:00|1789|1786|1791|1788|1792|1789|1789|1786|239
1660838400000|2022-08-18 16:00:00|1791.2|1788.2|1788|1785|1791.2|1788.2|1788|1785|348
1660838700000|2022-08-18 16:05:00|1787.7|1784.7|1781|1778|1787.7|1784.7|1781|1778|793
1660839000000|2022-08-18 16:10:00|1780.7|1777.7|1780|1777|1781|1778|1780|1777|577
1660839300000|2022-08-18 16:15:00|1780.2|1777.2|1779|1776|1780.2|1777.2|1779|1776|778
1660839600000|2022-08-18 16:20:00|1779.2|1776.2|1779|1776|1779.2|1776.2|1778|1775|256
1660839900000|2022-08-18 16:25:00|1780|1777|1779.2|1776.2|1780|1777|1779|1776|330
1660840200000|2022-08-18 16:30:00|1779|1776|1780|1777|1780|1777|1779|1776|232
1660840500000|2022-08-18 16:35:00|1781|1778|1781|1778|1781|1778|1780|1777|374
1660840800000|2022-08-18 16:40:00|1780.7|1777.7|1779|1776|1781|1778|1779|1776|573
1660841100000|2022-08-18 16:45:00|1778|1775|1777.6|1774.6|1779|1776|1777.4|1774.4|757
1660841400000|2022-08-18 16:50:00|1777|1774|1778.4|1775.4|1780|1777|1777|1774|2202
1660841700000|2022-08-18 16:55:00|1779|1776|1780.7|1777.7|1783.5|1780.5|1779|1776|1364
1660894200000|2022-08-19 07:30:00|1780.5|1777.5|1780|1777|1783|1780|1780|1777|430
1660894500000|2022-08-19 07:35:00|1780.7|1777.7|1783|1780|1783|1780|1780.7|1777.7|92
1660894800000|2022-08-19 07:40:00|1782.7|1779.7|1783.4|1780.4|1786.7|1783.7|1782|1779|251
1660895100000|2022-08-19 07:45:00|1783.2|1780.2|1784.4|1781.4|1785|1782|1782.2|1779.2|99
1660895400000|2022-08-19 07:50:00|1784|1781|1782.2|1779.2|1785.4|1782.4|1782|1779|127
1660895700000|2022-08-19 07:55:00|1782.4|1779.4|1784.4|1781.4|1785|1782|1782.4|1779.4|115
1660896000000|2022-08-19 08:00:00|1784.7|1781.7|1783|1780|1784.7|1781.7|1782.7|1779.7|56
1660896300000|2022-08-19 08:05:00|1782.2|1779.2|1784.4|1781.4|1784.4|1781.4|1782|1779|55
1660896600000|2022-08-19 08:10:00|1784.2|1781.2|1781|1778|1784.2|1781.2|1780.7|1777.7|33
1660896900000|2022-08-19 08:15:00|1780.4|1777.4|1779.7|1776.7|1781|1778|1779.7|1776.7|52
1660897200000|2022-08-19 08:20:00|1780|1777|1783.2|1780.2|1784.2|1781.2|1780|1777|112
1660897500000|2022-08-19 08:25:00|1783.4|1780.4|1781.7|1778.7|1783.4|1780.4|1781|1778|56
1660897800000|2022-08-19 08:30:00|1781.2|1778.2|1780|1777|1781.7|1778.7|1780|1777|42
1660898100000|2022-08-19 08:35:00|1779.7|1776.7|1780|1777|1780.4|1777.4|1779.7|1776.7|128
1660898400000|2022-08-19 08:40:00|1779.7|1776.7|1782|1779|1782|1779|1779.7|1776.7|81
1660898700000|2022-08-19 08:45:00|||||||||16
1660899000000|2022-08-19 08:50:00|1781|1778|1782|1779|1782|1779|1780.4|1777.4|28
1660899300000|2022-08-19 08:55:00|1781.7|1778.7|1782|1779|1783|1780|1781.7|1778.7|45
1660899600000|2022-08-19 09:00:00|1782.7|1779.7|1781.7|1778.7|1783.4|1780.4|1781.4|1778.4|76
1660899900000|2022-08-19 09:05:00|1782|1779|1780.4|1777.4|1783.4|1780.4|1780.4|1777.4|436
1660900200000|2022-08-19 09:10:00|1780.7|1777.7|1781.7|1778.7|1782.4|1779.4|1780.4|1777.4|61
1660900500000|2022-08-19 09:15:00|1781.4|1778.4|1781.4|1778.4|1781.4|1778.4|1781|1778|44
1660900800000|2022-08-19 09:20:00|1781.2|1778.2|1782.4|1779.4|1784.4|1781.4|1780.4|1777.4|132
1660901100000|2022-08-19 09:25:00|||||||||48
1660901400000|2022-08-19 09:30:00|1783.4|1780.4|1782.4|1779.4|1783.4|1780.4|1781.7|1778.7|152
1660901700000|2022-08-19 09:35:00|1782.2|1779.2|1782.4|1779.4|1784.4|1781.4|1782.2|1779.2|73
1660902000000|2022-08-19 09:40:00|1782.2|1779.2|1782.2|1779.2|1782.4|1779.4|1781.4|1778.4|44
1660902300000|2022-08-19 09:45:00|1782|1779|1782.4|1779.4|1782.4|1779.4|1781.4|1778.4|15
1660902600000|2022-08-19 09:50:00|1782.8|1779.8|1782.4|1779.4|1783.4|1780.4|1782.4|1779.4|29
1660902900000|2022-08-19 09:55:00|1783.4|1780.4|1781.7|1778.7|1783.4|1780.4|1781.4|1778.4|62
1660903200000|2022-08-19 10:00:00|1781.4|1778.4|1779.4|1776.4|1782.4|1779.4|1779.4|1776.4|84
1660903500000|2022-08-19 10:05:00|1780|1777|1780.4|1777.4|1780.4|1777.4|1780|1777|52
1660903800000|2022-08-19 10:10:00|1781|1778|1781|1778|1781.7|1778.7|1781|1778|80
1660904100000|2022-08-19 10:15:00|1782.4|1779.4|1783.4|1780.4|1783.4|1780.4|1781.4|1778.4|213
1660904400000|2022-08-19 10:20:00|1783.1|1780.1|1781.4|1778.4|1783.4|1780.4|1781.1|1778.1|68
1660904700000|2022-08-19 10:25:00|1780.4|1777.4|1779.4|1776.4|1780.4|1777.4|1779|1776|189
1660905000000|2022-08-19 10:30:00|1779|1776|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|198
1660905300000|2022-08-19 10:35:00|1779|1776|1778.7|1775.7|1779|1776|1778.4|1775.4|42
1660905600000|2022-08-19 10:40:00|1779|1776|1779.4|1776.4|1779.4|1776.4|1779|1776|30
1660905900000|2022-08-19 10:45:00|1779|1776|1778.7|1775.7|1779.4|1776.4|1778.4|1775.4|196
1660906200000|2022-08-19 10:50:00|1779|1776|1779.4|1776.4|1779.4|1776.4|1778.7|1775.7|209
1660906500000|2022-08-19 10:55:00|1779.7|1776.7|1780|1777|1780.4|1777.4|1779.7|1776.7|71
1660906800000|2022-08-19 11:00:00|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|1779.2|1776.2|104
1660907100000|2022-08-19 11:05:00|1779.2|1776.2|1778.7|1775.7|1779.2|1776.2|1778.4|1775.4|31
1660907400000|2022-08-19 11:10:00|1779|1776|1778.7|1775.7|1779|1776|1778.7|1775.7|54
1660907700000|2022-08-19 11:15:00|1778.4|1775.4|1779.4|1776.4|1779.7|1776.7|1778.4|1775.4|193
1660908000000|2022-08-19 11:20:00|1779.2|1776.2|1780.4|1777.4|1780.4|1777.4|1779.2|1776.2|54
1660908300000|2022-08-19 11:25:00|1779.7|1776.7|1779.7|1776.7|1779.7|1776.7|1779.4|1776.4|56
1660908600000|2022-08-19 11:30:00|1779.4|1776.4|1778.4|1775.4|1779.7|1776.7|1778.4|1775.4|163
1660908900000|2022-08-19 11:35:00|1778.7|1775.7|1779.4|1776.4|1779.4|1776.4|1778.7|1775.7|76
1660909200000|2022-08-19 11:40:00|1779.7|1776.7|1779|1776|1779.7|1776.7|1779|1776|14
1660909500000|2022-08-19 11:45:00|1778.7|1775.7|1774|1771|1778.7|1775.7|1773|1770|51
1660909800000|2022-08-19 11:50:00|1774.4|1771.4|1775|1772|1776|1773|1774.4|1771.4|200
1660910100000|2022-08-19 11:55:00|1774.7|1771.7|1775.4|1772.4|1775.4|1772.4|1774|1771|101
1660910400000|2022-08-19 12:00:00|1775|1772|1775.7|1772.7|1776.4|1773.4|1775|1772|249
1660910700000|2022-08-19 12:05:00|1776|1773|1775|1772|1776|1773|1775|1772|72
1660911000000|2022-08-19 12:10:00|1774|1771|1773|1770|1774|1771|1773|1770|221
1660911300000|2022-08-19 12:15:00|1773.4|1770.4|1774|1771|1776|1773|1773.4|1770.4|375
1660911600000|2022-08-19 12:20:00|1773.4|1770.4|1772|1769|1773.4|1770.4|1772|1769|107
1660911900000|2022-08-19 12:25:00|1773|1770|1774|1771|1774|1771|1772.7|1769.7|256
1660912200000|2022-08-19 12:30:00|1774.9|1771.9|1774|1771|1775|1772|1772.7|1769.7|645
1660912500000|2022-08-19 12:35:00|1773.7|1770.7|1776|1773|1777|1774|1773.7|1770.7|171
1660912800000|2022-08-19 12:40:00|1775.7|1772.7|1774|1771|1776|1773|1773|1770|182
1660913100000|2022-08-19 12:45:00|1773|1770|1772|1769|1774.4|1771.4|1772|1769|161
1660913400000|2022-08-19 12:50:00|1772.4|1769.4|1773|1770|1773|1770|1772.4|1769.4|433
1660913700000|2022-08-19 12:55:00|1773.4|1770.4|1768|1765|1774|1771|1768|1765|563
1660914000000|2022-08-19 13:00:00|1768.2|1765.2|1773|1770|1773.7|1770.7|1768|1765|226
1660914300000|2022-08-19 13:05:00|1772|1769|1771|1768|1773|1770|1771|1768|323
1660914600000|2022-08-19 13:10:00|1770.7|1767.7|1767|1764|1770.7|1767.7|1766|1763|280
1660914900000|2022-08-19 13:15:00|1766.7|1763.7|1765|1762|1767|1764|1763|1760|1095
1660915200000|2022-08-19 13:20:00|1765.4|1762.4|1767.4|1764.4|1769|1766|1765|1762|441
1660915500000|2022-08-19 13:25:00|1768|1765|1768.7|1765.7|1769.4|1766.4|1767|1764|146
1660915800000|2022-08-19 13:30:00|1769.2|1766.2|1769|1766|1769.7|1766.7|1767.2|1764.2|367
1660916100000|2022-08-19 13:35:00|1769.2|1766.2|1769.7|1766.7|1770.4|1767.4|1768|1765|290
1660916400000|2022-08-19 13:40:00|1769.4|1766.4|1769|1766|1773.7|1770.7|1769|1766|443
1660916700000|2022-08-19 13:45:00|1769.2|1766.2|1770.7|1767.7|1771.7|1768.7|1768.4|1765.4|398
1660917000000|2022-08-19 13:50:00|1771|1768|1782.8|1779.8|1783.8|1780.8|1771|1768|1268
1660917300000|2022-08-19 13:55:00|1782.3|1779.3|1779.1|1776.1|1782.8|1779.8|1778.6|1775.6|388
1660917600000|2022-08-19 14:00:00|1779.4|1776.4|1784.3|1781.3|1785|1782|1777.4|1774.4|1226
1660917900000|2022-08-19 14:05:00|1784.5|1781.5|1791.9|1788.9|1791.9|1788.9|1784.5|1781.5|1161
1660918200000|2022-08-19 14:10:00|1791.7|1788.7|1794.4|1791.4|1795.4|1792.4|1791.7|1788.7|1358
1660918500000|2022-08-19 14:15:00|1794.7|1791.7|1792.1|1789.1|1796.1|1793.1|1791.8|1788.8|474
1660918800000|2022-08-19 14:20:00|1791.8|1788.8|1787.3|1784.3|1794.1|1791.1|1787|1784|1197
1660919100000|2022-08-19 14:25:00|1787|1784|1786.7|1783.7|1789|1786|1786.3|1783.3|483
1660919400000|2022-08-19 14:30:00|1786.3|1783.3|1783.5|1780.5|1787.7|1784.7|1783|1780|978
1660919700000|2022-08-19 14:35:00|1783.3|1780.3|1783.3|1780.3|1784.3|1781.3|1782.3|1779.3|532
1660920000000|2022-08-19 14:40:00|1783.7|1780.7|1785|1782|1785.3|1782.3|1783|1780|178
1660920300000|2022-08-19 14:45:00|1784.7|1781.7|1786.7|1783.7|1787.7|1784.7|1784.3|1781.3|172
1660920600000|2022-08-19 14:50:00|1787.7|1784.7|1788.7|1785.7|1788.7|1785.7|1786.7|1783.7|162
1660920900000|2022-08-19 14:55:00|1789|1786|1790.7|1787.7|1791|1788|1788.7|1785.7|364
1660921200000|2022-08-19 15:00:00|1791|1788|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|241
1660921500000|2022-08-19 15:05:00|1791|1788|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|410
1660921800000|2022-08-19 15:10:00|1792|1789|1793.7|1790.7|1793.7|1790.7|1791|1788|248
1660922100000|2022-08-19 15:15:00|1794|1791|1791.7|1788.7|1794.7|1791.7|1791|1788|310
1660922400000|2022-08-19 15:20:00|1791.5|1788.5|1793.4|1790.4|1793.7|1790.7|1790.7|1787.7|736
1660922700000|2022-08-19 15:25:00|1793.7|1790.7|1794.7|1791.7|1794.7|1791.7|1793.7|1790.7|118
1660923000000|2022-08-19 15:30:00|1794.4|1791.4|1801.4|1798.4|1807.8|1804.8|1794.4|1791.4|1255
1660923300000|2022-08-19 15:35:00|1801.1|1798.1|1803.9|1800.9|1804.1|1801.1|1800.7|1797.7|397
1660923600000|2022-08-19 15:40:00|1804.1|1801.1|1806.4|1803.4|1807.1|1804.1|1803.4|1800.4|513
1660923900000|2022-08-19 15:45:00|1806.1|1803.1|1810.1|1807.1|1811.5|1808.5|1805.1|1802.1|503
1660924200000|2022-08-19 15:50:00|1809.5|1806.5|1810.5|1807.5|1815.3|1812.3|1809.5|1806.5|1688
1660924500000|2022-08-19 15:55:00|1811.2|1808.2|1809.8|1806.8|1811.5|1808.5|1809.1|1806.1|335
1660924800000|2022-08-19 16:00:00|1810.1|1807.1|1809.5|1806.5|1810.5|1807.5|1808.3|1805.3|326
1660925100000|2022-08-19 16:05:00|1809|1806|1811.5|1808.5|1811.5|1808.5|1808.5|1805.5|432
1660925400000|2022-08-19 16:10:00|1811.1|1808.1|1809.8|1806.8|1811.1|1808.1|1809.1|1806.1|378
1660925700000|2022-08-19 16:15:00|1810.1|1807.1|1806.7|1803.7|1810.5|1807.5|1805.4|1802.4|556
1660926000000|2022-08-19 16:20:00|1806.4|1803.4|1809.8|1806.8|1809.8|1806.8|1806.4|1803.4|565
1660926300000|2022-08-19 16:25:00|1810.1|1807.1|1809.1|1806.1|1811.3|1808.3|1808.1|1805.1|356
1660926600000|2022-08-19 16:30:00|1810.1|1807.1|1810.3|1807.3|1811.5|1808.5|1809.5|1806.5|463
1660926900000|2022-08-19 16:35:00|1809.8|1806.8|1808.5|1805.5|1810.5|1807.5|1808.1|1805.1|620
1660927200000|2022-08-19 16:40:00|1808.8|1805.8|1809.1|1806.1|1809.1|1806.1|1806.1|1803.1|352
1660927500000|2022-08-19 16:45:00|1808.8|1805.8|1810.9|1807.9|1811.9|1808.9|1808.8|1805.8|407
1660927800000|2022-08-19 16:50:00|1809.9|1806.9|1806.1|1803.1|1810.9|1807.9|1805.5|1802.5|3309
1660928100000|2022-08-19 16:55:00|1806.5|1803.5|1801.2|1798.2|1807.5|1804.5|1801.2|1798.2|1533
1661153400000|2022-08-22 07:30:00|1793.3|1790.3|1793.7|1790.7|1794.3|1791.3|1788.8|1785.8|477
1661153700000|2022-08-22 07:35:00|1793.3|1790.3|1789.3|1786.3|1793.3|1790.3|1789|1786|406
1661154000000|2022-08-22 07:40:00|1788.3|1785.3|1788|1785|1790|1787|1787.3|1784.3|98
1661154300000|2022-08-22 07:45:00|1789|1786|1786.3|1783.3|1789.3|1786.3|1786.3|1783.3|283
1661154600000|2022-08-22 07:50:00|1786.7|1783.7|1785.3|1782.3|1788.3|1785.3|1785.1|1782.1|272
1661154900000|2022-08-22 07:55:00|1785.6|1782.6|1784.6|1781.6|1787.3|1784.3|1784.3|1781.3|65
1661155200000|2022-08-22 08:00:00|1785.3|1782.3|1783.9|1780.9|1785.3|1782.3|1783.9|1780.9|386
1661155500000|2022-08-22 08:05:00|1783.6|1780.6|1783.9|1780.9|1784.1|1781.1|1782.9|1779.9|218
1661155800000|2022-08-22 08:10:00|1783.6|1780.6|1782.6|1779.6|1783.6|1780.6|1780.6|1777.6|158
1661156100000|2022-08-22 08:15:00|1782.9|1779.9|1781.6|1778.6|1782.9|1779.9|1780.9|1777.9|42
1661156400000|2022-08-22 08:20:00|1782.1|1779.1|1782.6|1779.6|1782.9|1779.9|1781.6|1778.6|67
1661156700000|2022-08-22 08:25:00|1782.9|1779.9|1784.6|1781.6|1784.9|1781.9|1782.1|1779.1|131
1661157000000|2022-08-22 08:30:00|1785|1782|1782.9|1779.9|1786.1|1783.1|1782.9|1779.9|117
1661157300000|2022-08-22 08:35:00|1783.3|1780.3|1784.9|1781.9|1785.6|1782.6|1783.3|1780.3|83
1661157600000|2022-08-22 08:40:00|1783.9|1780.9|1783.9|1780.9|1784.9|1781.9|1783.4|1780.4|169
1661157900000|2022-08-22 08:45:00|1784.6|1781.6|1786.6|1783.6|1788.6|1785.6|1784.6|1781.6|108
1661158200000|2022-08-22 08:50:00|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|90
1661158500000|2022-08-22 08:55:00|1786.6|1783.6|1785.9|1782.9|1786.9|1783.9|1784.9|1781.9|106
1661158800000|2022-08-22 09:00:00|1786.2|1783.2|1787.9|1784.9|1788.3|1785.3|1786.2|1783.2|79
1661159100000|2022-08-22 09:05:00|1787.6|1784.6|1788.3|1785.3|1788.9|1785.9|1787.1|1784.1|52
1661159400000|2022-08-22 09:10:00|1788.6|1785.6|1790.6|1787.6|1791.3|1788.3|1788.6|1785.6|73
1661159700000|2022-08-22 09:15:00|1790.9|1787.9|1793.6|1790.6|1793.6|1790.6|1790.9|1787.9|36
1661160000000|2022-08-22 09:20:00|1793.9|1790.9|1794.7|1791.7|1795.5|1792.5|1793.7|1790.7|108
1661160300000|2022-08-22 09:25:00|1795|1792|1796|1793|1796.7|1793.7|1795|1792|99
1661160600000|2022-08-22 09:30:00|1795.7|1792.7|1795.3|1792.3|1797|1794|1794.3|1791.3|54
1661160900000|2022-08-22 09:35:00|1795.7|1792.7|1796|1793|1796.3|1793.3|1795.5|1792.5|24
1661161200000|2022-08-22 09:40:00|1796.3|1793.3|1795.7|1792.7|1796.7|1793.7|1795.7|1792.7|33
1661161500000|2022-08-22 09:45:00|1796|1793|1795.7|1792.7|1796.7|1793.7|1795.7|1792.7|36
1661161800000|2022-08-22 09:50:00|1795.3|1792.3|1795.7|1792.7|1795.7|1792.7|1795|1792|31
1661162100000|2022-08-22 09:55:00|1796.3|1793.3|1799.7|1796.7|1800.3|1797.3|1796.3|1793.3|75
1661162400000|2022-08-22 10:00:00|1799.3|1796.3|1800.7|1797.7|1800.7|1797.7|1798.5|1795.5|141
1661162700000|2022-08-22 10:05:00|1800|1797|1800.3|1797.3|1800.3|1797.3|1799.7|1796.7|182
1661163000000|2022-08-22 10:10:00|1801.1|1798.1|1802|1799|1802.7|1799.7|1801.1|1798.1|181
1661163300000|2022-08-22 10:15:00|1802.4|1799.4|1804.7|1801.7|1804.7|1801.7|1802|1799|149
1661163600000|2022-08-22 10:20:00|1804.3|1801.3|1801.3|1798.3|1804.3|1801.3|1801.3|1798.3|195
1661163900000|2022-08-22 10:25:00|1801.5|1798.5|1800.3|1797.3|1801.7|1798.7|1800|1797|131
1661164200000|2022-08-22 10:30:00|1800.5|1797.5|1801.7|1798.7|1801.7|1798.7|1800.3|1797.3|98
1661164500000|2022-08-22 10:35:00|1801.3|1798.3|1801.7|1798.7|1801.7|1798.7|1801.3|1798.3|28
1661164800000|2022-08-22 10:40:00|1801.5|1798.5|1802|1799|1802|1799|1801|1798|10
1661165100000|2022-08-22 10:45:00|1802.3|1799.3|1804.7|1801.7|1804.7|1801.7|1802.3|1799.3|174
1661165400000|2022-08-22 10:50:00|1804|1801|1805.2|1802.2|1805.7|1802.7|1803.7|1800.7|179
1661165700000|2022-08-22 10:55:00|1805.4|1802.4|1803|1800|1805.7|1802.7|1803|1800|52
1661166000000|2022-08-22 11:00:00|1802.6|1799.6|1800.7|1797.7|1802.6|1799.6|1800.7|1797.7|45
1661166300000|2022-08-22 11:05:00|1802|1799|1800|1797|1802|1799|1800|1797|31
1661166600000|2022-08-22 11:10:00|1799.7|1796.7|1800|1797|1800|1797|1799.7|1796.7|13
1661166900000|2022-08-22 11:15:00|1800.7|1797.7|1800.7|1797.7|1801|1798|1800.7|1797.7|8
1661167200000|2022-08-22 11:20:00|1801|1798|1800.7|1797.7|1801.7|1798.7|1800.7|1797.7|26
1661167500000|2022-08-22 11:25:00|1799|1796|1798.3|1795.3|1799|1796|1798.3|1795.3|109
1661167800000|2022-08-22 11:30:00|1797.7|1794.7|1797.3|1794.3|1797.7|1794.7|1796|1793|21
1661168100000|2022-08-22 11:35:00|1796.3|1793.3|1796.3|1793.3|1796.3|1793.3|1796.3|1793.3|22
1661168400000|2022-08-22 11:40:00|1795.9|1792.9|1795.3|1792.3|1795.9|1792.9|1794.3|1791.3|41
1661168700000|2022-08-22 11:45:00|1794.6|1791.6|1795.3|1792.3|1795.3|1792.3|1794.3|1791.3|8
1661169000000|2022-08-22 11:50:00|1796.3|1793.3|1797.3|1794.3|1797.3|1794.3|1795.3|1792.3|15
1661169300000|2022-08-22 11:55:00|1796.3|1793.3|1800|1797|1800.7|1797.7|1796.3|1793.3|334
1661169600000|2022-08-22 12:00:00|1800.7|1797.7|1794.9|1791.9|1800.7|1797.7|1794.3|1791.3|159
1661169900000|2022-08-22 12:05:00|1795.1|1792.1|1793.9|1790.9|1795.3|1792.3|1793.3|1790.3|105
1661170200000|2022-08-22 12:10:00|1793.1|1790.1|1791.9|1788.9|1795.9|1792.9|1790.6|1787.6|466
1661170500000|2022-08-22 12:15:00|1792.1|1789.1|1795.6|1792.6|1795.6|1792.6|1791.9|1788.9|96
1661170800000|2022-08-22 12:20:00|1795.9|1792.9|1792.9|1789.9|1795.9|1792.9|1790.9|1787.9|658
1661171100000|2022-08-22 12:25:00|1792.6|1789.6|1792.9|1789.9|1796.3|1793.3|1792.6|1789.6|150
1661171400000|2022-08-22 12:30:00|1793.1|1790.1|1791.9|1788.9|1793.1|1790.1|1791.2|1788.2|112
1661171700000|2022-08-22 12:35:00|1791.2|1788.2|1792.2|1789.2|1792.4|1789.4|1791.2|1788.2|119
1661172000000|2022-08-22 12:40:00|1791.9|1788.9|1792.9|1789.9|1793.7|1790.7|1791.5|1788.5|246
1661172300000|2022-08-22 12:45:00|1793.2|1790.2|1791.5|1788.5|1793.5|1790.5|1791|1788|122
1661172600000|2022-08-22 12:50:00|1791|1788|1788.5|1785.5|1791.2|1788.2|1787.5|1784.5|344
1661172900000|2022-08-22 12:55:00|1788.2|1785.2|1788.5|1785.5|1788.9|1785.9|1787.5|1784.5|293
1661173200000|2022-08-22 13:00:00|1788.2|1785.2|1780.5|1777.5|1788.5|1785.5|1779.9|1776.9|628
1661173500000|2022-08-22 13:05:00|1780.2|1777.2|1778.5|1775.5|1780.2|1777.2|1777.5|1774.5|393
1661173800000|2022-08-22 13:10:00|1778.9|1775.9|1779.5|1776.5|1781.5|1778.5|1778.5|1775.5|315
1661174100000|2022-08-22 13:15:00|1779.4|1776.4|1780.5|1777.5|1781.5|1778.5|1779.2|1776.2|231
1661174400000|2022-08-22 13:20:00|1781.2|1778.2|1780.5|1777.5|1781.2|1778.2|1779.9|1776.9|670
1661174700000|2022-08-22 13:25:00|1780.9|1777.9|1781.5|1778.5|1782.5|1779.5|1780.5|1777.5|189
1661175000000|2022-08-22 13:30:00|1781.2|1778.2|1777.5|1774.5|1781.5|1778.5|1774.2|1771.2|947
1661175300000|2022-08-22 13:35:00|1777.4|1774.4|1776.9|1773.9|1778.5|1775.5|1775.9|1772.9|561
1661175600000|2022-08-22 13:40:00|1776.2|1773.2|1778.9|1775.9|1780.5|1777.5|1776.2|1773.2|368
1661175900000|2022-08-22 13:45:00|1779.2|1776.2|1783.5|1780.5|1783.9|1780.9|1779.2|1776.2|613
1661176200000|2022-08-22 13:50:00|1783.2|1780.2|1782.9|1779.9|1783.5|1780.5|1782.9|1779.9|140
1661176500000|2022-08-22 13:55:00|1783.2|1780.2|1784.9|1781.9|1786.2|1783.2|1782.5|1779.5|489
1661176800000|2022-08-22 14:00:00|1785.2|1782.2|1780.5|1777.5|1785.9|1782.9|1779.5|1776.5|802
1661177100000|2022-08-22 14:05:00|1780.9|1777.9|1782.2|1779.2|1782.7|1779.7|1779.5|1776.5|176
1661177400000|2022-08-22 14:10:00|1782.5|1779.5|1785.2|1782.2|1785.2|1782.2|1782.5|1779.5|613
1661177700000|2022-08-22 14:15:00|1785.9|1782.9|1785.9|1782.9|1788.2|1785.2|1785.9|1782.9|551
1661178000000|2022-08-22 14:20:00|1786.2|1783.2|1784.9|1781.9|1786.2|1783.2|1783.2|1780.2|170
1661178300000|2022-08-22 14:25:00|1785.7|1782.7|1787.9|1784.9|1788.9|1785.9|1785.7|1782.7|290
1661178600000|2022-08-22 14:30:00|1788.2|1785.2|1788.2|1785.2|1789.9|1786.9|1788.2|1785.2|219
1661178900000|2022-08-22 14:35:00|1788.7|1785.7|1792.9|1789.9|1793.2|1790.2|1787.9|1784.9|455
1661179200000|2022-08-22 14:40:00|1793.2|1790.2|1789.5|1786.5|1793.5|1790.5|1789.5|1786.5|229
1661179500000|2022-08-22 14:45:00|1790.2|1787.2|1790.5|1787.5|1791.5|1788.5|1789.9|1786.9|117
1661179800000|2022-08-22 14:50:00|1790.2|1787.2|1790.9|1787.9|1790.9|1787.9|1789.5|1786.5|127
1661180100000|2022-08-22 14:55:00|1791.2|1788.2|1786.2|1783.2|1791.2|1788.2|1785.8|1782.8|297
1661180400000|2022-08-22 15:00:00|1785.8|1782.8|1784.8|1781.8|1785.8|1782.8|1784.2|1781.2|282
1661180700000|2022-08-22 15:05:00|1785.5|1782.5|1786.5|1783.5|1786.5|1783.5|1784.3|1781.3|221
1661181000000|2022-08-22 15:10:00|1787.5|1784.5|1786.5|1783.5|1788.5|1785.5|1786.5|1783.5|200
1661181300000|2022-08-22 15:15:00|1785.5|1782.5|1785.5|1782.5|1786.5|1783.5|1784.5|1781.5|96
1661181600000|2022-08-22 15:20:00|1784.5|1781.5|1787.8|1784.8|1788|1785|1783.8|1780.8|335
1661181900000|2022-08-22 15:25:00|1787.5|1784.5|1790.2|1787.2|1792.5|1789.5|1786.3|1783.3|1181
1661182200000|2022-08-22 15:30:00|1790.5|1787.5|1794.5|1791.5|1794.5|1791.5|1789.5|1786.5|477
1661182500000|2022-08-22 15:35:00|1794.8|1791.8|1796.5|1793.5|1796.5|1793.5|1794.8|1791.8|201
1661182800000|2022-08-22 15:40:00|1795.5|1792.5|1796.5|1793.5|1797.2|1794.2|1795.5|1792.5|121
1661183100000|2022-08-22 15:45:00|||||||||74
1661183400000|2022-08-22 15:50:00|1796.2|1793.2|1794.5|1791.5|1796.2|1793.2|1793.2|1790.2|417
1661183700000|2022-08-22 15:55:00|1794.8|1791.8|1794.2|1791.2|1795.5|1792.5|1793.2|1790.2|134
1661184000000|2022-08-22 16:00:00|1794.5|1791.5|1792.8|1789.8|1794.5|1791.5|1792.2|1789.2|200
1661184300000|2022-08-22 16:05:00|1793.2|1790.2|1793.2|1790.2|1794.5|1791.5|1791.8|1788.8|143
1661184600000|2022-08-22 16:10:00|1793.5|1790.5|1792.8|1789.8|1794.2|1791.2|1792.5|1789.5|174
1661184900000|2022-08-22 16:15:00|1792.5|1789.5|1792.5|1789.5|1792.8|1789.8|1790.8|1787.8|301
1661185200000|2022-08-22 16:20:00|1792.8|1789.8|1792.5|1789.5|1793.2|1790.2|1791.8|1788.8|171
1661185500000|2022-08-22 16:25:00|1793.5|1790.5|1794.5|1791.5|1794.5|1791.5|1793.5|1790.5|283
1661185800000|2022-08-22 16:30:00|1793.8|1790.8|1796.5|1793.5|1796.5|1793.5|1793.5|1790.5|264
1661186100000|2022-08-22 16:35:00|1797.5|1794.5|1794.8|1791.8|1797.5|1794.5|1794.2|1791.2|253
1661186400000|2022-08-22 16:40:00|1794.2|1791.2|1792.2|1789.2|1795.5|1792.5|1791.8|1788.8|377
1661186700000|2022-08-22 16:45:00|1791.5|1788.5|1792.5|1789.5|1792.5|1789.5|1790.5|1787.5|425
1661187000000|2022-08-22 16:50:00|1793.5|1790.5|1795.5|1792.5|1795.8|1792.8|1792.2|1789.2|3636
1661187300000|2022-08-22 16:55:00|1796.2|1793.2|1793.5|1790.5|1797.8|1794.8|1790.8|1787.8|1394
1661239800000|2022-08-23 07:30:00|1799.4|1796.4|1795.4|1792.4|1801.4|1798.4|1793.9|1790.9|351
1661240100000|2022-08-23 07:35:00|1795.1|1792.1|1794.1|1791.1|1795.8|1792.8|1791.1|1788.1|160
1661240400000|2022-08-23 07:40:00|1794.8|1791.8|1795.1|1792.1|1796.1|1793.1|1794.8|1791.8|61
1661240700000|2022-08-23 07:45:00|1795.4|1792.4|1793.4|1790.4|1796.1|1793.1|1792.4|1789.4|89
1661241000000|2022-08-23 07:50:00|1793.8|1790.8|1792.9|1789.9|1793.8|1790.8|1792.4|1789.4|74
1661241300000|2022-08-23 07:55:00|1792.8|1789.8|1791.1|1788.1|1793.1|1790.1|1791.1|1788.1|48
1661241600000|2022-08-23 08:00:00|1791.4|1788.4|1787.4|1784.4|1792.1|1789.1|1787.4|1784.4|76
1661241900000|2022-08-23 08:05:00|1788.9|1785.9|1789.4|1786.4|1789.9|1786.9|1787.9|1784.9|54
1661242200000|2022-08-23 08:10:00|1789.8|1786.8|1787.4|1784.4|1790.9|1787.9|1787.4|1784.4|82
1661242500000|2022-08-23 08:15:00|1787.8|1784.8|1788.4|1785.4|1789.4|1786.4|1787.8|1784.8|40
1661242800000|2022-08-23 08:20:00|1789.1|1786.1|1788.1|1785.1|1789.8|1786.8|1788.1|1785.1|24
1661243100000|2022-08-23 08:25:00|1787.8|1784.8|1787.4|1784.4|1788.1|1785.1|1787.4|1784.4|48
1661243400000|2022-08-23 08:30:00|1789.1|1786.1|1792.1|1789.1|1792.1|1789.1|1789.1|1786.1|83
1661243700000|2022-08-23 08:35:00|1793.1|1790.1|1793.1|1790.1|1793.1|1790.1|1793.1|1790.1|20
1661244000000|2022-08-23 08:40:00|1794.1|1791.1|1794.8|1791.8|1796.5|1793.5|1794.1|1791.1|275
1661244300000|2022-08-23 08:45:00|1795.5|1792.5|1796.5|1793.5|1796.8|1793.8|1795.5|1792.5|120
1661244600000|2022-08-23 08:50:00|1796.9|1793.9|1795.8|1792.8|1797.5|1794.5|1795.8|1792.8|79
1661244900000|2022-08-23 08:55:00|1796.5|1793.5|1795.1|1792.1|1796.5|1793.5|1794.5|1791.5|50
1661245200000|2022-08-23 09:00:00|1794.5|1791.5|1796.5|1793.5|1796.5|1793.5|1794.5|1791.5|68
1661245500000|2022-08-23 09:05:00|1796.1|1793.1|1795.8|1792.8|1796.5|1793.5|1793.8|1790.8|49
1661245800000|2022-08-23 09:10:00|1796.2|1793.2|1795.8|1792.8|1796.8|1793.8|1795.5|1792.5|49
1661246100000|2022-08-23 09:15:00|1796.1|1793.1|1794.5|1791.5|1797.1|1794.1|1794.5|1791.5|42
1661246400000|2022-08-23 09:20:00|1794.8|1791.8|1794.1|1791.1|1794.8|1791.8|1792.8|1789.8|19
1661246700000|2022-08-23 09:25:00|1793.8|1790.8|1792.8|1789.8|1794.3|1791.3|1792.3|1789.3|28
1661247000000|2022-08-23 09:30:00|1793.1|1790.1|1792.8|1789.8|1793.1|1790.1|1792.8|1789.8|2
1661247300000|2022-08-23 09:35:00|1793.1|1790.1|1793.8|1790.8|1794.1|1791.1|1793.1|1790.1|15
1661247600000|2022-08-23 09:40:00|1795.8|1792.8|1792.8|1789.8|1795.8|1792.8|1792.5|1789.5|149
1661247900000|2022-08-23 09:45:00|1792.6|1789.6|1793.8|1790.8|1793.8|1790.8|1792.6|1789.6|8
1661248200000|2022-08-23 09:50:00|||||||||4
1661248500000|2022-08-23 09:55:00|1796.1|1793.1|1797.8|1794.8|1797.8|1794.8|1796.1|1793.1|46
1661248800000|2022-08-23 10:00:00|1797.5|1794.5|1795.8|1792.8|1797.5|1794.5|1795.8|1792.8|116
1661249100000|2022-08-23 10:05:00|1795.5|1792.5|1794|1791|1795.5|1792.5|1793.8|1790.8|20
1661249400000|2022-08-23 10:10:00|1794.3|1791.3|1795.1|1792.1|1795.5|1792.5|1793.1|1790.1|34
1661249700000|2022-08-23 10:15:00|1794.5|1791.5|1795.8|1792.8|1796.3|1793.3|1794.1|1791.1|47
1661250000000|2022-08-23 10:20:00|1795.4|1792.4|1795.1|1792.1|1795.4|1792.4|1794.8|1791.8|18
1661250300000|2022-08-23 10:25:00|1794.8|1791.8|1794.1|1791.1|1794.8|1791.8|1794.1|1791.1|8
1661250600000|2022-08-23 10:30:00|1793.8|1790.8|1794.1|1791.1|1794.1|1791.1|1793.8|1790.8|22
1661250900000|2022-08-23 10:35:00|1793.8|1790.8|1794.1|1791.1|1795.1|1792.1|1793.8|1790.8|216
1661251200000|2022-08-23 10:40:00|1794.5|1791.5|1795.1|1792.1|1795.1|1792.1|1794.5|1791.5|5
1661251500000|2022-08-23 10:45:00|1796.1|1793.1|1794.3|1791.3|1796.5|1793.5|1794.1|1791.1|39
1661251800000|2022-08-23 10:50:00|1793.8|1790.8|1792.8|1789.8|1793.8|1790.8|1792.5|1789.5|4
1661252100000|2022-08-23 10:55:00|||||||||3
1661252400000|2022-08-23 11:00:00|1792.5|1789.5|1789.8|1786.8|1792.5|1789.5|1789.1|1786.1|76
1661252700000|2022-08-23 11:05:00|1789.4|1786.4|1789.1|1786.1|1789.4|1786.4|1788.8|1785.8|194
1661253000000|2022-08-23 11:10:00|1788.9|1785.9|1790.1|1787.1|1790.1|1787.1|1788.9|1785.9|73
1661253300000|2022-08-23 11:15:00|1789.8|1786.8|1789.1|1786.1|1789.9|1786.9|1789.1|1786.1|15
1661253600000|2022-08-23 11:20:00|1788.9|1785.9|1789.8|1786.8|1789.9|1786.9|1788.9|1785.9|55
1661253900000|2022-08-23 11:25:00|1789.4|1786.4|1790.4|1787.4|1790.4|1787.4|1789.4|1786.4|10
1661254200000|2022-08-23 11:30:00|1790.1|1787.1|1790.8|1787.8|1791.8|1788.8|1789.8|1786.8|98
1661254500000|2022-08-23 11:35:00|1790.4|1787.4|1790.8|1787.8|1790.8|1787.8|1789.8|1786.8|9
1661254800000|2022-08-23 11:40:00|1791.1|1788.1|1790.8|1787.8|1791.8|1788.8|1790.8|1787.8|35
1661255100000|2022-08-23 11:45:00|1789.8|1786.8|1789.8|1786.8|1790.8|1787.8|1789.8|1786.8|71
1661255400000|2022-08-23 11:50:00|1789.9|1786.9|1789.8|1786.8|1790.1|1787.1|1788.8|1785.8|56
1661255700000|2022-08-23 11:55:00|1790.1|1787.1|1788.1|1785.1|1791.1|1788.1|1786.3|1783.3|138
1661256000000|2022-08-23 12:00:00|1787.9|1784.9|1784.4|1781.4|1787.9|1784.9|1784.4|1781.4|277
1661256300000|2022-08-23 12:05:00|1784.8|1781.8|1784.1|1781.1|1784.8|1781.8|1780.1|1777.1|520
1661256600000|2022-08-23 12:10:00|1784.4|1781.4|1785.8|1782.8|1787.4|1784.4|1784.4|1781.4|323
1661256900000|2022-08-23 12:15:00|1786.1|1783.1|1784.8|1781.8|1786.9|1783.9|1784.8|1781.8|155
1661257200000|2022-08-23 12:20:00|1785.1|1782.1|1783.8|1780.8|1785.8|1782.8|1783.8|1780.8|165
1661257500000|2022-08-23 12:25:00|1784.8|1781.8|1786.8|1783.8|1786.9|1783.9|1783.8|1780.8|203
1661257800000|2022-08-23 12:30:00|1787.1|1784.1|1788.4|1785.4|1790.1|1787.1|1787.1|1784.1|216
1661258100000|2022-08-23 12:35:00|1788.1|1785.1|1785.8|1782.8|1789.1|1786.1|1785.8|1782.8|114
1661258400000|2022-08-23 12:40:00|1786.8|1783.8|1788.1|1785.1|1788.1|1785.1|1786.8|1783.8|123
1661258700000|2022-08-23 12:45:00|1788.4|1785.4|1789.8|1786.8|1791.1|1788.1|1787.8|1784.8|152
1661259000000|2022-08-23 12:50:00|1789.1|1786.1|1785.8|1782.8|1789.1|1786.1|1784.9|1781.9|228
1661259300000|2022-08-23 12:55:00|1784.4|1781.4|1784.1|1781.1|1785.1|1782.1|1783.8|1780.8|127
1661259600000|2022-08-23 13:00:00|1783.4|1780.4|1783.4|1780.4|1783.9|1780.9|1782.8|1779.8|189
1661259900000|2022-08-23 13:05:00|1783.1|1780.1|1784.4|1781.4|1785.1|1782.1|1782.8|1779.8|126
1661260200000|2022-08-23 13:10:00|1784.1|1781.1|1785.1|1782.1|1785.1|1782.1|1783.8|1780.8|97
1661260500000|2022-08-23 13:15:00|1785.4|1782.4|1786.1|1783.1|1787.1|1784.1|1785.1|1782.1|107
1661260800000|2022-08-23 13:20:00|1786.4|1783.4|1791.5|1788.5|1791.5|1788.5|1786.4|1783.4|824
1661261100000|2022-08-23 13:25:00|1791.1|1788.1|1789.5|1786.5|1791.3|1788.3|1789.5|1786.5|217
1661261400000|2022-08-23 13:30:00|1790.5|1787.5|1793.5|1790.5|1793.8|1790.8|1790.5|1787.5|321
1661261700000|2022-08-23 13:35:00|1794.8|1791.8|1789.5|1786.5|1795.1|1792.1|1789.5|1786.5|320
1661262000000|2022-08-23 13:40:00|1788.3|1785.3|1787.5|1784.5|1790.5|1787.5|1787|1784|483
1661262300000|2022-08-23 13:45:00|1788.5|1785.5|1790.5|1787.5|1792.8|1789.8|1788.5|1785.5|365
1661262600000|2022-08-23 13:50:00|1791.5|1788.5|1790.9|1787.9|1791.9|1788.9|1789.9|1786.9|552
1661262900000|2022-08-23 13:55:00|1790.5|1787.5|1790.9|1787.9|1791.9|1788.9|1789.9|1786.9|267
1661263200000|2022-08-23 14:00:00|1789.9|1786.9|1794.9|1791.9|1794.9|1791.9|1789.9|1786.9|1225
1661263500000|2022-08-23 14:05:00|1794.6|1791.6|1797.1|1794.1|1797.2|1794.2|1794.6|1791.6|398
1661263800000|2022-08-23 14:10:00|1797.2|1794.2|1797.2|1794.2|1797.2|1794.2|1796.2|1793.2|320
1661264100000|2022-08-23 14:15:00|1796.9|1793.9|1799.2|1796.2|1799.2|1796.2|1796.2|1793.2|513
1661264400000|2022-08-23 14:20:00|1798.6|1795.6|1800.2|1797.2|1801.2|1798.2|1797.2|1794.2|598
1661264700000|2022-08-23 14:25:00|1800.6|1797.6|1796.7|1793.7|1800.6|1797.6|1796.7|1793.7|718
1661265000000|2022-08-23 14:30:00|1796.9|1793.9|1797.2|1794.2|1797.9|1794.9|1795.9|1792.9|115
1661265300000|2022-08-23 14:35:00|1797.5|1794.5|1797.5|1794.5|1798.2|1795.2|1796.9|1793.9|94
1661265600000|2022-08-23 14:40:00|1798.5|1795.5|1792.5|1789.5|1798.5|1795.5|1792.5|1789.5|385
1661265900000|2022-08-23 14:45:00|1792.9|1789.9|1791.5|1788.5|1792.9|1789.9|1789.5|1786.5|327
1661266200000|2022-08-23 14:50:00|1790.9|1787.9|1789.1|1786.1|1791.5|1788.5|1787.1|1784.1|1352
1661266500000|2022-08-23 14:55:00|1788.8|1785.8|1788.1|1785.1|1789.1|1786.1|1788.1|1785.1|295
1661266800000|2022-08-23 15:00:00|1787.8|1784.8|1791.1|1788.1|1791.1|1788.1|1786.1|1783.1|442
1661267100000|2022-08-23 15:05:00|1792.1|1789.1|1792.1|1789.1|1794.1|1791.1|1791.1|1788.1|297
1661267400000|2022-08-23 15:10:00|1791.8|1788.8|1790.1|1787.1|1791.8|1788.8|1790.1|1787.1|159
1661267700000|2022-08-23 15:15:00|1789.8|1786.8|1789.1|1786.1|1790.1|1787.1|1789.1|1786.1|186
1661268000000|2022-08-23 15:20:00|1790.1|1787.1|1789.1|1786.1|1790.1|1787.1|1789.1|1786.1|164
1661268300000|2022-08-23 15:25:00|1788.4|1785.4|1785.8|1782.8|1788.4|1785.4|1785.4|1782.4|426
1661268600000|2022-08-23 15:30:00|1786.1|1783.1|1789.8|1786.8|1789.8|1786.8|1785.8|1782.8|371
1661268900000|2022-08-23 15:35:00|1789.4|1786.4|1787.8|1784.8|1789.4|1786.4|1787.8|1784.8|210
1661269200000|2022-08-23 15:40:00|1786.4|1783.4|1785.8|1782.8|1786.8|1783.8|1785.8|1782.8|106
1661269500000|2022-08-23 15:45:00|1785.4|1782.4|1786.4|1783.4|1787.8|1784.8|1784.8|1781.8|304
1661269800000|2022-08-23 15:50:00|1786.8|1783.8|1785.8|1782.8|1787.4|1784.4|1785.8|1782.8|153
1661270100000|2022-08-23 15:55:00|1785.4|1782.4|1786.8|1783.8|1786.8|1783.8|1784.8|1781.8|128
1661270400000|2022-08-23 16:00:00|1787.1|1784.1|1786.1|1783.1|1787.8|1784.8|1784.1|1781.1|461
1661270700000|2022-08-23 16:05:00|1785.8|1782.8|1787.1|1784.1|1787.1|1784.1|1785.6|1782.6|139
1661271000000|2022-08-23 16:10:00|1786.8|1783.8|1785.1|1782.1|1787.1|1784.1|1783.1|1780.1|330
1661271300000|2022-08-23 16:15:00|1785.8|1782.8|1785.1|1782.1|1786.8|1783.8|1784.8|1781.8|106
1661271600000|2022-08-23 16:20:00|1784.8|1781.8|1785.1|1782.1|1786.1|1783.1|1784.8|1781.8|188
1661271900000|2022-08-23 16:25:00|1784.8|1781.8|1785.1|1782.1|1788.1|1785.1|1784.5|1781.5|467
1661272200000|2022-08-23 16:30:00|1785.8|1782.8|1786.1|1783.1|1786.3|1783.3|1785.1|1782.1|213
1661272500000|2022-08-23 16:35:00|1786.3|1783.3|1785.1|1782.1|1786.3|1783.3|1785.1|1782.1|162
1661272800000|2022-08-23 16:40:00|1786.1|1783.1|1788.5|1785.5|1788.5|1785.5|1785.8|1782.8|786
1661273100000|2022-08-23 16:45:00|1788.7|1785.7|1791.5|1788.5|1791.5|1788.5|1787.5|1784.5|540
1661273400000|2022-08-23 16:50:00|1791.7|1788.7|1789.9|1786.9|1791.7|1788.7|1786.5|1783.5|2130
1661273700000|2022-08-23 16:55:00|1789.7|1786.7|1791.1|1788.1|1792.9|1789.9|1789.5|1786.5|922
1661326200000|2022-08-24 07:30:00|1790.8|1787.8|1792.8|1789.8|1794.5|1791.5|1790.8|1787.8|200
1661326500000|2022-08-24 07:35:00|1793.2|1790.2|1791.8|1788.8|1793.8|1790.8|1790.8|1787.8|298
1661326800000|2022-08-24 07:40:00|1791.5|1788.5|1793.5|1790.5|1793.5|1790.5|1791.5|1788.5|52
1661327100000|2022-08-24 07:45:00|1793.2|1790.2|1794.5|1791.5|1794.8|1791.8|1791.8|1788.8|92
1661327400000|2022-08-24 07:50:00|1794.2|1791.2|1794.5|1791.5|1794.5|1791.5|1793.8|1790.8|19
1661327700000|2022-08-24 07:55:00|1795.1|1792.1|1796.8|1793.8|1796.8|1793.8|1795.1|1792.1|48
1661328000000|2022-08-24 08:00:00|1796.5|1793.5|1796.5|1793.5|1797|1794|1796.5|1793.5|35
1661328300000|2022-08-24 08:05:00|1796.8|1793.8|1803.2|1800.2|1803.7|1800.7|1796.5|1793.5|252
1661328600000|2022-08-24 08:10:00|1804.5|1801.5|1804.5|1801.5|1804.5|1801.5|1803.5|1800.5|149
1661328900000|2022-08-24 08:15:00|1804.8|1801.8|1804.8|1801.8|1805.8|1802.8|1804.5|1801.5|116
1661329200000|2022-08-24 08:20:00|1804.5|1801.5|1804.8|1801.8|1805.2|1802.2|1804.5|1801.5|298
1661329500000|2022-08-24 08:25:00|1803.8|1800.8|1803.8|1800.8|1805.5|1802.5|1803.8|1800.8|160
1661329800000|2022-08-24 08:30:00|1804.3|1801.3|1804.8|1801.8|1804.8|1801.8|1803.8|1800.8|37
1661330100000|2022-08-24 08:35:00|1805.2|1802.2|1805.5|1802.5|1805.8|1802.8|1805.2|1802.2|71
1661330400000|2022-08-24 08:40:00|1805.2|1802.2|1805.8|1802.8|1805.8|1802.8|1804.2|1801.2|74
1661330700000|2022-08-24 08:45:00|1805.5|1802.5|1805.8|1802.8|1806.5|1803.5|1805.2|1802.2|78
1661331000000|2022-08-24 08:50:00|1805.3|1802.3|1805.8|1802.8|1805.8|1802.8|1804.8|1801.8|171
1661331300000|2022-08-24 08:55:00|1805.5|1802.5|1806.5|1803.5|1806.5|1803.5|1805.5|1802.5|35
1661331600000|2022-08-24 09:00:00|1806.1|1803.1|1806.3|1803.3|1806.5|1803.5|1805.8|1802.8|48
1661331900000|2022-08-24 09:05:00|1805.8|1802.8|1805.8|1802.8|1806.3|1803.3|1805.8|1802.8|34
1661332200000|2022-08-24 09:10:00|1806|1803|1805.5|1802.5|1806.2|1803.2|1805.5|1802.5|63
1661332500000|2022-08-24 09:15:00|1805.8|1802.8|1806.2|1803.2|1806.5|1803.5|1805.5|1802.5|73
1661332800000|2022-08-24 09:20:00|1805.8|1802.8|1802.8|1799.8|1805.8|1802.8|1801.2|1798.2|165
1661333100000|2022-08-24 09:25:00|1801.9|1798.9|1802.2|1799.2|1802.5|1799.5|1801.2|1798.2|68
1661333400000|2022-08-24 09:30:00|1802.5|1799.5|1801.5|1798.5|1802.5|1799.5|1800.2|1797.2|62
1661333700000|2022-08-24 09:35:00|1801.2|1798.2|1802.2|1799.2|1802.2|1799.2|1801.2|1798.2|88
1661334000000|2022-08-24 09:40:00|1802.8|1799.8|1802.2|1799.2|1802.8|1799.8|1802.2|1799.2|17
1661334300000|2022-08-24 09:45:00|1802.8|1799.8|1803.2|1800.2|1803.5|1800.5|1802.8|1799.8|74
1661334600000|2022-08-24 09:50:00|1803.9|1800.9|1803.2|1800.2|1804.2|1801.2|1803.2|1800.2|35
1661334900000|2022-08-24 09:55:00|1803.8|1800.8|1803.5|1800.5|1804.2|1801.2|1803.2|1800.2|20
1661335200000|2022-08-24 10:00:00|1803.7|1800.7|1804.2|1801.2|1804.5|1801.5|1803.7|1800.7|21
1661335500000|2022-08-24 10:05:00|1803.2|1800.2|1804|1801|1804|1801|1803.2|1800.2|64
1661335800000|2022-08-24 10:10:00|1803.8|1800.8|1803.8|1800.8|1804|1801|1803.8|1800.8|4
1661336100000|2022-08-24 10:15:00|1803.2|1800.2|1801.3|1798.3|1803.2|1800.2|1801|1798|51
1661336400000|2022-08-24 10:20:00|1800.8|1797.8|1801.5|1798.5|1801.8|1798.8|1800.8|1797.8|204
1661336700000|2022-08-24 10:25:00|1801.1|1798.1|1801|1798|1801.8|1798.8|1800.5|1797.5|43
1661337000000|2022-08-24 10:30:00|1800.8|1797.8|1802.2|1799.2|1802.2|1799.2|1800.5|1797.5|647
1661337300000|2022-08-24 10:35:00|1801.2|1798.2|1802.2|1799.2|1802.2|1799.2|1801.2|1798.2|89
1661337600000|2022-08-24 10:40:00|1801.8|1798.8|1802.2|1799.2|1802.2|1799.2|1801.8|1798.8|43
1661337900000|2022-08-24 10:45:00|1802.6|1799.6|1802.9|1799.9|1803.6|1800.6|1802.2|1799.2|85
1661338200000|2022-08-24 10:50:00|1803.2|1800.2|1803.6|1800.6|1803.9|1800.9|1802.9|1799.9|25
1661338500000|2022-08-24 10:55:00|1804.2|1801.2|1804.2|1801.2|1804.2|1801.2|1803.9|1800.9|98
1661338800000|2022-08-24 11:00:00|1804.9|1801.9|1804.9|1801.9|1805.2|1802.2|1804.6|1801.6|27
1661339100000|2022-08-24 11:05:00|1804.2|1801.2|1804.6|1801.6|1804.6|1801.6|1804.2|1801.2|66
1661339400000|2022-08-24 11:10:00|1804.9|1801.9|1805.2|1802.2|1805.2|1802.2|1804.9|1801.9|24
1661339700000|2022-08-24 11:15:00|1804.9|1801.9|1803.6|1800.6|1805.6|1802.6|1803.6|1800.6|224
1661340000000|2022-08-24 11:20:00|1802.9|1799.9|1802.6|1799.6|1802.9|1799.9|1802.6|1799.6|108
1661340300000|2022-08-24 11:25:00|1802.2|1799.2|1799.6|1796.6|1802.2|1799.2|1798.9|1795.9|161
1661340600000|2022-08-24 11:30:00|1798.6|1795.6|1798.6|1795.6|1799.1|1796.1|1798.6|1795.6|234
1661340900000|2022-08-24 11:35:00|1799.6|1796.6|1798.6|1795.6|1799.6|1796.6|1797.6|1794.6|199
1661341200000|2022-08-24 11:40:00|1797.6|1794.6|1798.6|1795.6|1798.6|1795.6|1797.6|1794.6|49
1661341500000|2022-08-24 11:45:00|1798.7|1795.7|1800.6|1797.6|1800.6|1797.6|1798.6|1795.6|64
1661341800000|2022-08-24 11:50:00|1799.9|1796.9|1801.6|1798.6|1801.6|1798.6|1799.6|1796.6|365
1661342100000|2022-08-24 11:55:00|1801.9|1798.9|1802.6|1799.6|1802.6|1799.6|1801.9|1798.9|191
1661342400000|2022-08-24 12:00:00|1802.9|1799.9|1804.6|1801.6|1804.6|1801.6|1802.6|1799.6|176
1661342700000|2022-08-24 12:05:00|1805.4|1802.4|1805.6|1802.6|1805.6|1802.6|1805.4|1802.4|101
1661343000000|2022-08-24 12:10:00|1804.9|1801.9|1807.2|1804.2|1807.2|1804.2|1804.6|1801.6|1029
1661343300000|2022-08-24 12:15:00|1806.5|1803.5|1809.5|1806.5|1810.5|1807.5|1806.2|1803.2|577
1661343600000|2022-08-24 12:20:00|1809.2|1806.2|1809.5|1806.5|1809.5|1806.5|1807.5|1804.5|282
1661343900000|2022-08-24 12:25:00|1809.2|1806.2|1812.5|1809.5|1813.9|1810.9|1808.5|1805.5|373
1661344200000|2022-08-24 12:30:00|1813.2|1810.2|1813.9|1810.9|1814.3|1811.3|1812.5|1809.5|1572
1661344500000|2022-08-24 12:35:00|1813.6|1810.6|1809.7|1806.7|1813.6|1810.6|1809.5|1806.5|428
1661344800000|2022-08-24 12:40:00|1809.5|1806.5|1808.5|1805.5|1810.5|1807.5|1808.5|1805.5|155
1661345100000|2022-08-24 12:45:00|1808.9|1805.9|1808.5|1805.5|1809.9|1806.9|1808.5|1805.5|186
1661345400000|2022-08-24 12:50:00|1807.9|1804.9|1806.9|1803.9|1807.9|1804.9|1806.9|1803.9|130
1661345700000|2022-08-24 12:55:00|1806.7|1803.7|1804.9|1801.9|1806.9|1803.9|1804.2|1801.2|303
1661346000000|2022-08-24 13:00:00|1805.9|1802.9|1803.9|1800.9|1805.9|1802.9|1803.9|1800.9|182
1661346300000|2022-08-24 13:05:00|1803.5|1800.5|1803.5|1800.5|1804.9|1801.9|1803.2|1800.2|518
1661346600000|2022-08-24 13:10:00|1803.9|1800.9|1801.5|1798.5|1804.2|1801.2|1800.5|1797.5|189
1661346900000|2022-08-24 13:15:00|1801.2|1798.2|1800.5|1797.5|1801.2|1798.2|1798.5|1795.5|589
1661347200000|2022-08-24 13:20:00|1800.2|1797.2|1801.9|1798.9|1801.9|1798.9|1799.5|1796.5|255
1661347500000|2022-08-24 13:25:00|1801.5|1798.5|1801.9|1798.9|1801.9|1798.9|1801.2|1798.2|152
1661347800000|2022-08-24 13:30:00|1802.5|1799.5|1801.9|1798.9|1803.1|1800.1|1800.9|1797.9|1061
1661348100000|2022-08-24 13:35:00|1802.3|1799.3|1803.9|1800.9|1803.9|1800.9|1801.5|1798.5|191
1661348400000|2022-08-24 13:40:00|1802.9|1799.9|1805.9|1802.9|1805.9|1802.9|1802.2|1799.2|387
1661348700000|2022-08-24 13:45:00|1805.6|1802.6|1808.9|1805.9|1808.9|1805.9|1805.1|1802.1|195
1661349000000|2022-08-24 13:50:00|1809.9|1806.9|1807.2|1804.2|1810.1|1807.1|1805.7|1802.7|433
1661349300000|2022-08-24 13:55:00|1806.9|1803.9|1807.9|1804.9|1807.9|1804.9|1806.5|1803.5|491
1661349600000|2022-08-24 14:00:00|1808.5|1805.5|1818.1|1815.1|1818.3|1815.3|1808.5|1805.5|2307
1661349900000|2022-08-24 14:05:00|1817.9|1814.9|1815.9|1812.9|1819.3|1816.3|1815.3|1812.3|512
1661350200000|2022-08-24 14:10:00|1815.5|1812.5|1810.5|1807.5|1815.5|1812.5|1810.2|1807.2|472
1661350500000|2022-08-24 14:15:00|1810.2|1807.2|1814.9|1811.9|1814.9|1811.9|1809.5|1806.5|403
1661350800000|2022-08-24 14:20:00|1815.2|1812.2|1818.2|1815.2|1819.5|1816.5|1814.5|1811.5|331
1661351100000|2022-08-24 14:25:00|1817.9|1814.9|1816.9|1813.9|1818.2|1815.2|1815.5|1812.5|180
1661351400000|2022-08-24 14:30:00|1817.9|1814.9|1810.9|1807.9|1817.9|1814.9|1810.2|1807.2|571
1661351700000|2022-08-24 14:35:00|1811.2|1808.2|1807.9|1804.9|1811.9|1808.9|1806.9|1803.9|580
1661352000000|2022-08-24 14:40:00|1808.1|1805.1|1802.9|1799.9|1808.9|1805.9|1802.2|1799.2|824
1661352300000|2022-08-24 14:45:00|1802.7|1799.7|1805.9|1802.9|1806.9|1803.9|1802.5|1799.5|544
1661352600000|2022-08-24 14:50:00|1806.9|1803.9|1806.5|1803.5|1808.5|1805.5|1805.9|1802.9|233
1661352900000|2022-08-24 14:55:00|1806.7|1803.7|1806.9|1803.9|1807.9|1804.9|1806.5|1803.5|603
1661353200000|2022-08-24 15:00:00|1807.5|1804.5|1808.9|1805.9|1808.9|1805.9|1806.7|1803.7|180
1661353500000|2022-08-24 15:05:00|1807.9|1804.9|1807.2|1804.2|1807.9|1804.9|1806.9|1803.9|135
1661353800000|2022-08-24 15:10:00|1807.5|1804.5|1802.9|1799.9|1807.5|1804.5|1802.5|1799.5|176
1661354100000|2022-08-24 15:15:00|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|1801.5|1798.5|453
1661354400000|2022-08-24 15:20:00|1803.3|1800.3|1799.2|1796.2|1805.3|1802.3|1798.9|1795.9|701
1661354700000|2022-08-24 15:25:00|1799.4|1796.4|1803.3|1800.3|1803.3|1800.3|1798.9|1795.9|968
1661355000000|2022-08-24 15:30:00|1803.4|1800.4|1804.3|1801.3|1805.3|1802.3|1802.3|1799.3|215
1661355300000|2022-08-24 15:35:00|1803.6|1800.6|1805.3|1802.3|1805.9|1802.9|1803.3|1800.3|318
1661355600000|2022-08-24 15:40:00|1804.9|1801.9|1800.9|1797.9|1805.3|1802.3|1799.5|1796.5|560
1661355900000|2022-08-24 15:45:00|1799.9|1796.9|1798.9|1795.9|1800.9|1797.9|1798.9|1795.9|891
1661356200000|2022-08-24 15:50:00|1798.3|1795.3|1798.3|1795.3|1799.3|1796.3|1796.3|1793.3|616
1661356500000|2022-08-24 15:55:00|1798.1|1795.1|1798.9|1795.9|1799.6|1796.6|1797.3|1794.3|704
1661356800000|2022-08-24 16:00:00|1797.9|1794.9|1797.9|1794.9|1797.9|1794.9|1796.9|1793.9|307
1661357100000|2022-08-24 16:05:00|1798.3|1795.3|1800.9|1797.9|1800.9|1797.9|1798.3|1795.3|232
1661357400000|2022-08-24 16:10:00|1800.5|1797.5|1801.9|1798.9|1801.9|1798.9|1798.9|1795.9|722
1661357700000|2022-08-24 16:15:00|1801.7|1798.7|1802.2|1799.2|1802.5|1799.5|1801.5|1798.5|104
1661358000000|2022-08-24 16:20:00|1802.5|1799.5|1803.5|1800.5|1804.2|1801.2|1802.5|1799.5|225
1661358300000|2022-08-24 16:25:00|1803.9|1800.9|1804.9|1801.9|1805.5|1802.5|1803.5|1800.5|407
1661358600000|2022-08-24 16:30:00|1805.2|1802.2|1806.7|1803.7|1806.9|1803.9|1804.5|1801.5|197
1661358900000|2022-08-24 16:35:00|1806.2|1803.2|1805.5|1802.5|1806.9|1803.9|1805.5|1802.5|131
1661359200000|2022-08-24 16:40:00|1804.5|1801.5|1803.5|1800.5|1805.5|1802.5|1803.5|1800.5|235
1661359500000|2022-08-24 16:45:00|1803.9|1800.9|1801.5|1798.5|1804.5|1801.5|1800.5|1797.5|120
1661359800000|2022-08-24 16:50:00|1800.5|1797.5|1800.1|1797.1|1801.9|1798.9|1799.5|1796.5|2096
1661360100000|2022-08-24 16:55:00|1800.4|1797.4|1799.4|1796.4|1800.6|1797.6|1798.8|1795.8|692
1661412600000|2022-08-25 07:30:00|1808.2|1805.2|1810.1|1807.1|1814.6|1811.6|1807.2|1804.2|2220
1661412900000|2022-08-25 07:35:00|1809.9|1806.9|1809.6|1806.6|1811.6|1808.6|1809.6|1806.6|679
1661413200000|2022-08-25 07:40:00|1809.9|1806.9|1808.9|1805.9|1810.2|1807.2|1808.9|1805.9|66
1661413500000|2022-08-25 07:45:00|1809.6|1806.6|1808.9|1805.9|1810.6|1807.6|1808.6|1805.6|45
1661413800000|2022-08-25 07:50:00|1809.1|1806.1|1807.9|1804.9|1809.9|1806.9|1807.2|1804.2|56
1661414100000|2022-08-25 07:55:00|1807.4|1804.4|1809.9|1806.9|1810.2|1807.2|1807.4|1804.4|253
1661414400000|2022-08-25 08:00:00|1810.2|1807.2|1809.9|1806.9|1810.9|1807.9|1809.9|1806.9|14
1661414700000|2022-08-25 08:05:00|1810.2|1807.2|1810.9|1807.9|1810.9|1807.9|1809.9|1806.9|40
1661415000000|2022-08-25 08:10:00|1810.6|1807.6|1811.6|1808.6|1811.9|1808.9|1810.6|1807.6|28
1661415300000|2022-08-25 08:15:00|1811.9|1808.9|1812.9|1809.9|1813.9|1810.9|1811.5|1808.5|28
1661415600000|2022-08-25 08:20:00|1812.5|1809.5|1811.9|1808.9|1812.9|1809.9|1811.5|1808.5|34
1661415900000|2022-08-25 08:25:00|1811.5|1808.5|1806.9|1803.9|1811.5|1808.5|1806.5|1803.5|125
1661416200000|2022-08-25 08:30:00|1806.5|1803.5|1810.4|1807.4|1810.7|1807.7|1806.2|1803.2|52
1661416500000|2022-08-25 08:35:00|1810.2|1807.2|1810.2|1807.2|1810.4|1807.4|1809.5|1806.5|32
1661416800000|2022-08-25 08:40:00|1810.7|1807.7|1811.2|1808.2|1811.2|1808.2|1810.2|1807.2|24
1661417100000|2022-08-25 08:45:00|1810.2|1807.2|1810.2|1807.2|1810.5|1807.5|1808.8|1805.8|701
1661417400000|2022-08-25 08:50:00|1810.8|1807.8|1810.2|1807.2|1810.8|1807.8|1809.5|1806.5|45
1661417700000|2022-08-25 08:55:00|1810.5|1807.5|1811.2|1808.2|1812.2|1809.2|1810.5|1807.5|151
1661418000000|2022-08-25 09:00:00|1811.5|1808.5|1811.2|1808.2|1812.2|1809.2|1811.2|1808.2|102
1661418300000|2022-08-25 09:05:00|1810.8|1807.8|1808.2|1805.2|1810.8|1807.8|1807.2|1804.2|55
1661418600000|2022-08-25 09:10:00|1809.2|1806.2|1809.2|1806.2|1809.2|1806.2|1808.2|1805.2|23
1661418900000|2022-08-25 09:15:00|1808.2|1805.2|1808.2|1805.2|1808.7|1805.7|1808.2|1805.2|21
1661419200000|2022-08-25 09:20:00|1807.8|1804.8|1807.2|1804.2|1807.8|1804.8|1806.5|1803.5|42
1661419500000|2022-08-25 09:25:00|1806.8|1803.8|1807.7|1804.7|1808.2|1805.2|1806.2|1803.2|29
1661419800000|2022-08-25 09:30:00|1807.5|1804.5|1806.2|1803.2|1807.7|1804.7|1805.2|1802.2|68
1661420100000|2022-08-25 09:35:00|1806.5|1803.5|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|176
1661420400000|2022-08-25 09:40:00|1805.2|1802.2|1805.2|1802.2|1807.5|1804.5|1805.2|1802.2|158
1661420700000|2022-08-25 09:45:00|1804.8|1801.8|1802.8|1799.8|1804.8|1801.8|1802.2|1799.2|51
1661421000000|2022-08-25 09:50:00|1803.5|1800.5|1804.2|1801.2|1804.8|1801.8|1803.5|1800.5|17
1661421300000|2022-08-25 09:55:00|1804.5|1801.5|1804.2|1801.2|1804.5|1801.5|1803|1800|17
1661421600000|2022-08-25 10:00:00|1804.5|1801.5|1803.5|1800.5|1804.8|1801.8|1803.5|1800.5|23
1661421900000|2022-08-25 10:05:00|1803.2|1800.2|1803|1800|1803.5|1800.5|1802.8|1799.8|24
1661422200000|2022-08-25 10:10:00|1802.8|1799.8|1803.2|1800.2|1803.2|1800.2|1802.8|1799.8|2
1661422500000|2022-08-25 10:15:00|1803.5|1800.5|1803.2|1800.2|1803.8|1800.8|1802.8|1799.8|15
1661422800000|2022-08-25 10:20:00|1803|1800|1802.8|1799.8|1803|1800|1802.8|1799.8|3
1661423100000|2022-08-25 10:25:00|1803|1800|1803.2|1800.2|1803.2|1800.2|1801.5|1798.5|337
1661423400000|2022-08-25 10:30:00|1803.4|1800.4|1803.2|1800.2|1803.5|1800.5|1803.2|1800.2|16
1661423700000|2022-08-25 10:35:00|||||||||12
1661424000000|2022-08-25 10:40:00|1802.5|1799.5|1801.2|1798.2|1802.5|1799.5|1801.2|1798.2|16
1661424300000|2022-08-25 10:45:00|1802.2|1799.2|1801.2|1798.2|1802.2|1799.2|1800.2|1797.2|49
1661424600000|2022-08-25 10:50:00|1800.9|1797.9|1801.2|1798.2|1801.2|1798.2|1800.9|1797.9|18
1661424900000|2022-08-25 10:55:00|1802|1799|1801.2|1798.2|1802|1799|1800.5|1797.5|54
1661425200000|2022-08-25 11:00:00|1801|1798|1800|1797|1801|1798|1799.5|1796.5|158
1661425500000|2022-08-25 11:05:00|1799.8|1796.8|1801.2|1798.2|1801.4|1798.4|1799.5|1796.5|115
1661425800000|2022-08-25 11:10:00|1800.5|1797.5|1800.2|1797.2|1800.5|1797.5|1800.2|1797.2|32
1661426100000|2022-08-25 11:15:00|1800.4|1797.4|1800.9|1797.9|1801.2|1798.2|1800.2|1797.2|24
1661426400000|2022-08-25 11:20:00|1800.7|1797.7|1801.2|1798.2|1801.2|1798.2|1800.2|1797.2|15
1661426700000|2022-08-25 11:25:00|1801.4|1798.4|1801.4|1798.4|1801.9|1798.9|1801.2|1798.2|51
1661427000000|2022-08-25 11:30:00|1801.2|1798.2|1802.2|1799.2|1802.5|1799.5|1801.2|1798.2|44
1661427300000|2022-08-25 11:35:00|1801.2|1798.2|1801.5|1798.5|1801.5|1798.5|1801.2|1798.2|17
1661427600000|2022-08-25 11:40:00|1801.9|1798.9|1802.9|1799.9|1802.9|1799.9|1801.2|1798.2|28
1661427900000|2022-08-25 11:45:00|1803.2|1800.2|1803.9|1800.9|1804.2|1801.2|1802.2|1799.2|33
1661428200000|2022-08-25 11:50:00|1803.2|1800.2|1800.8|1797.8|1803.2|1800.2|1799.2|1796.2|534
1661428500000|2022-08-25 11:55:00|1800.2|1797.2|1800.2|1797.2|1800.8|1797.8|1800|1797|37
1661428800000|2022-08-25 12:00:00|1800.5|1797.5|1800.5|1797.5|1801.2|1798.2|1800.2|1797.2|69
1661429100000|2022-08-25 12:05:00|1801.2|1798.2|1801.2|1798.2|1801.5|1798.5|1801.2|1798.2|30
1661429400000|2022-08-25 12:10:00|1800.5|1797.5|1794.2|1791.2|1800.5|1797.5|1792.5|1789.5|808
1661429700000|2022-08-25 12:15:00|1794.8|1791.8|1796.5|1793.5|1798.5|1795.5|1794.8|1791.8|416
1661430000000|2022-08-25 12:20:00|1796.9|1793.9|1796.2|1793.2|1796.9|1793.9|1795.5|1792.5|77
1661430300000|2022-08-25 12:25:00|1796.4|1793.4|1799.2|1796.2|1799.2|1796.2|1796.2|1793.2|148
1661430600000|2022-08-25 12:30:00|1798.9|1795.9|1797.5|1794.5|1799.2|1796.2|1796.2|1793.2|131
1661430900000|2022-08-25 12:35:00|1798.5|1795.5|1797.9|1794.9|1798.5|1795.5|1797.5|1794.5|72
1661431200000|2022-08-25 12:40:00|1798|1795|1798.2|1795.2|1798.5|1795.5|1797.2|1794.2|74
1661431500000|2022-08-25 12:45:00|1797.5|1794.5|1796.9|1793.9|1798.5|1795.5|1796.9|1793.9|74
1661431800000|2022-08-25 12:50:00|1797.2|1794.2|1796.2|1793.2|1797.2|1794.2|1796.2|1793.2|72
1661432100000|2022-08-25 12:55:00|1796.4|1793.4|1795.9|1792.9|1796.5|1793.5|1794.2|1791.2|276
1661432400000|2022-08-25 13:00:00|1795.5|1792.5|1792.2|1789.2|1796.2|1793.2|1791.2|1788.2|329
1661432700000|2022-08-25 13:05:00|1792.8|1789.8|1789.2|1786.2|1792.8|1789.8|1789.2|1786.2|215
1661433000000|2022-08-25 13:10:00|1789.5|1786.5|1789.2|1786.2|1790.2|1787.2|1789.2|1786.2|119
1661433300000|2022-08-25 13:15:00|1789.5|1786.5|1788.2|1785.2|1790.2|1787.2|1788.2|1785.2|195
1661433600000|2022-08-25 13:20:00|1788.5|1785.5|1782.6|1779.6|1790.2|1787.2|1781.6|1778.6|494
1661433900000|2022-08-25 13:25:00|1782.8|1779.8|1784.8|1781.8|1786.2|1783.2|1782.8|1779.8|516
1661434200000|2022-08-25 13:30:00|1784.2|1781.2|1783.8|1780.8|1786.2|1783.2|1783|1780|472
1661434500000|2022-08-25 13:35:00|1784.8|1781.8|1782.8|1779.8|1784.8|1781.8|1781.3|1778.3|652
1661434800000|2022-08-25 13:40:00|1783.8|1780.8|1783.5|1780.5|1785|1782|1782.8|1779.8|667
1661435100000|2022-08-25 13:45:00|1783.1|1780.1|1780.5|1777.5|1784.1|1781.1|1780.5|1777.5|577
1661435400000|2022-08-25 13:50:00|1780.1|1777.1|1780.8|1777.8|1781.5|1778.5|1777.8|1774.8|629
1661435700000|2022-08-25 13:55:00|1780.5|1777.5|1779.3|1776.3|1780.8|1777.8|1777.5|1774.5|914
1661436000000|2022-08-25 14:00:00|1779.5|1776.5|1777.8|1774.8|1780.3|1777.3|1775.8|1772.8|576
1661436300000|2022-08-25 14:05:00|1777.5|1774.5|1777.3|1774.3|1777.8|1774.8|1775.1|1772.1|450
1661436600000|2022-08-25 14:10:00|1777.5|1774.5|1777.5|1774.5|1778.1|1775.1|1775.1|1772.1|1014
1661436900000|2022-08-25 14:15:00|1778.1|1775.1|1779.1|1776.1|1780.5|1777.5|1777.5|1774.5|355
1661437200000|2022-08-25 14:20:00|1778.8|1775.8|1777.1|1774.1|1779.5|1776.5|1777.1|1774.1|389
1661437500000|2022-08-25 14:25:00|1776.1|1773.1|1773.1|1770.1|1776.1|1773.1|1769.8|1766.8|759
1661437800000|2022-08-25 14:30:00|1772.8|1769.8|1774.1|1771.1|1774.5|1771.5|1772.8|1769.8|1877
1661438100000|2022-08-25 14:35:00|1773.8|1770.8|1772.1|1769.1|1774.1|1771.1|1772.1|1769.1|1687
1661438400000|2022-08-25 14:40:00|1771.8|1768.8|1771.1|1768.1|1772.1|1769.1|1771.1|1768.1|1050
1661438700000|2022-08-25 14:45:00|1770.8|1767.8|1772.6|1769.6|1773.5|1770.5|1770.1|1767.1|573
1661439000000|2022-08-25 14:50:00|1772.8|1769.8|1775.8|1772.8|1777.8|1774.8|1772.5|1769.5|1949
1661439300000|2022-08-25 14:55:00|1775.3|1772.3|1774.8|1771.8|1775.8|1772.8|1773.8|1770.8|487
1661439600000|2022-08-25 15:00:00|1774.6|1771.6|1774.2|1771.2|1775.2|1772.2|1772.5|1769.5|896
1661439900000|2022-08-25 15:05:00|1774.5|1771.5|1772.8|1769.8|1775.2|1772.2|1772.2|1769.2|930
1661440200000|2022-08-25 15:10:00|1773.2|1770.2|1774.2|1771.2|1774.5|1771.5|1771.3|1768.3|704
1661440500000|2022-08-25 15:15:00|1773.8|1770.8|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|266
1661440800000|2022-08-25 15:20:00|1773.5|1770.5|1771.2|1768.2|1774.5|1771.5|1771.2|1768.2|330
1661441100000|2022-08-25 15:25:00|1770.2|1767.2|1769.8|1766.8|1770.2|1767.2|1769.8|1766.8|920
1661441400000|2022-08-25 15:30:00|1769.2|1766.2|1769.2|1766.2|1769.8|1766.8|1768.5|1765.5|1193
1661441700000|2022-08-25 15:35:00|1769.5|1766.5|1774.2|1771.2|1774.2|1771.2|1769.2|1766.2|1394
1661442000000|2022-08-25 15:40:00|1774.3|1771.3|1770.2|1767.2|1774.5|1771.5|1769.2|1766.2|595
1661442300000|2022-08-25 15:45:00|1769.8|1766.8|1769.2|1766.2|1770.2|1767.2|1769.2|1766.2|461
1661442600000|2022-08-25 15:50:00|1769.5|1766.5|1769.2|1766.2|1770.2|1767.2|1769|1766|668
1661442900000|2022-08-25 15:55:00|1769.5|1766.5|1769.5|1766.5|1770.2|1767.2|1769.5|1766.5|265
1661443200000|2022-08-25 16:00:00|1769.2|1766.2|1769.8|1766.8|1770.2|1767.2|1769.2|1766.2|365
1661443500000|2022-08-25 16:05:00|1770.2|1767.2|1770.2|1767.2|1770.2|1767.2|1770.2|1767.2|403
1661443800000|2022-08-25 16:10:00|1770.5|1767.5|1773.5|1770.5|1774.5|1771.5|1770.5|1767.5|2775
1661444100000|2022-08-25 16:15:00|1773.2|1770.2|1773.5|1770.5|1773.5|1770.5|1772.5|1769.5|476
1661444400000|2022-08-25 16:20:00|1773.2|1770.2|1774.2|1771.2|1775.9|1772.9|1773.2|1770.2|760
1661444700000|2022-08-25 16:25:00|1774.5|1771.5|1775.7|1772.7|1775.9|1772.9|1774.2|1771.2|255
1661445000000|2022-08-25 16:30:00|1775.5|1772.5|1775.9|1772.9|1775.9|1772.9|1773.9|1770.9|241
1661445300000|2022-08-25 16:35:00|1776.5|1773.5|1780.2|1777.2|1780.9|1777.9|1776.5|1773.5|1057
1661445600000|2022-08-25 16:40:00|1780.6|1777.6|1784.6|1781.6|1786.2|1783.2|1780.6|1777.6|849
1661445900000|2022-08-25 16:45:00|1784.2|1781.2|1781.9|1778.9|1784.2|1781.2|1780.2|1777.2|859
1661446200000|2022-08-25 16:50:00|1782.2|1779.2|1785.2|1782.2|1785.6|1782.6|1781.2|1778.2|2293
1661446500000|2022-08-25 16:55:00|1785.5|1782.5|1781.6|1778.6|1788.6|1785.6|1781.6|1778.6|2465
1661499000000|2022-08-26 07:30:00|1786.8|1783.8|1779.8|1776.8|1787.6|1784.6|1779.8|1776.8|368
1661499300000|2022-08-26 07:35:00|1779.5|1776.5|1781.5|1778.5|1783|1780|1779.5|1776.5|584
1661499600000|2022-08-26 07:40:00|1781.1|1778.1|1780.1|1777.1|1781.1|1778.1|1778.5|1775.5|56
1661499900000|2022-08-26 07:45:00|1781.5|1778.5|1782.1|1779.1|1783.6|1780.6|1781.1|1778.1|164
1661500200000|2022-08-26 07:50:00|1782.5|1779.5|1784.1|1781.1|1784.1|1781.1|1782.5|1779.5|24
1661500500000|2022-08-26 07:55:00|1784.6|1781.6|1784.5|1781.5|1785.8|1782.8|1783.5|1780.5|62
1661500800000|2022-08-26 08:00:00|1784.6|1781.6|1782.8|1779.8|1785|1782|1781.6|1778.6|24
1661501100000|2022-08-26 08:05:00|1783.1|1780.1|1784.5|1781.5|1784.5|1781.5|1783.1|1780.1|255
1661501400000|2022-08-26 08:10:00|1787.5|1784.5|1783.5|1780.5|1787.8|1784.8|1782.1|1779.1|215
1661501700000|2022-08-26 08:15:00|1783.6|1780.6|1783.5|1780.5|1784.5|1781.5|1782.8|1779.8|158
1661502000000|2022-08-26 08:20:00|1782.5|1779.5|1783.5|1780.5|1783.5|1780.5|1781.5|1778.5|97
1661502300000|2022-08-26 08:25:00|1783.6|1780.6|1783|1780|1784.5|1781.5|1782.5|1779.5|29
1661502600000|2022-08-26 08:30:00|1783.1|1780.1|1783.5|1780.5|1783.5|1780.5|1782.5|1779.5|36
1661502900000|2022-08-26 08:35:00|1784.5|1781.5|1783.1|1780.1|1784.5|1781.5|1782.5|1779.5|25
1661503200000|2022-08-26 08:40:00|1782.6|1779.6|1783.5|1780.5|1783.5|1780.5|1782.5|1779.5|14
1661503500000|2022-08-26 08:45:00|1784|1781|1784.1|1781.1|1784.1|1781.1|1784|1781|21
1661503800000|2022-08-26 08:50:00|1784.5|1781.5|1785.6|1782.6|1786|1783|1783.5|1780.5|91
1661504100000|2022-08-26 08:55:00|1786|1783|1788.6|1785.6|1788.6|1785.6|1785.5|1782.5|40
1661504400000|2022-08-26 09:00:00|1788.5|1785.5|1784.5|1781.5|1788.5|1785.5|1783.5|1780.5|48
1661504700000|2022-08-26 09:05:00|1783.6|1780.6|1783.5|1780.5|1783.6|1780.6|1783.1|1780.1|9
1661505000000|2022-08-26 09:10:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1781.5|1778.5|22
1661505300000|2022-08-26 09:15:00|||||||||1
1661505600000|2022-08-26 09:20:00|1782|1779|1783.5|1780.5|1783.5|1780.5|1782|1779|20
1661505900000|2022-08-26 09:25:00|1783.1|1780.1|1782.5|1779.5|1783.1|1780.1|1782.5|1779.5|7
1661506200000|2022-08-26 09:30:00|1782.1|1779.1|1781.5|1778.5|1782.1|1779.1|1781.5|1778.5|3
1661506500000|2022-08-26 09:35:00|||||||||29
1661506800000|2022-08-26 09:40:00|1782.5|1779.5|1784.6|1781.6|1785.5|1782.5|1782.5|1779.5|87
1661507100000|2022-08-26 09:45:00|1784.5|1781.5|1784.5|1781.5|1784.6|1781.6|1784.5|1781.5|5
1661507400000|2022-08-26 09:50:00|1785.1|1782.1|1784.5|1781.5|1785.1|1782.1|1783.5|1780.5|7
1661507700000|2022-08-26 09:55:00|1784.6|1781.6|1785.5|1782.5|1785.6|1782.6|1784.5|1781.5|15
1661508000000|2022-08-26 10:00:00|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|5
1661508300000|2022-08-26 10:05:00|1784|1781|1784.5|1781.5|1784.5|1781.5|1783.5|1780.5|20
1661508600000|2022-08-26 10:10:00|1785.5|1782.5|1784.6|1781.6|1785.5|1782.5|1784.5|1781.5|19
1661508900000|2022-08-26 10:15:00|1784.5|1781.5|1784.5|1781.5|1784.6|1781.6|1784.5|1781.5|2
1661509200000|2022-08-26 10:20:00|1783.5|1780.5|1784.5|1781.5|1785.1|1782.1|1783.5|1780.5|22
1661509500000|2022-08-26 10:25:00|||||||||2
1661509800000|2022-08-26 10:30:00|1785.5|1782.5|1784.5|1781.5|1785.5|1782.5|1783.5|1780.5|23
1661510100000|2022-08-26 10:35:00|1784.3|1781.3|1783.5|1780.5|1784.5|1781.5|1783.5|1780.5|11
1661510400000|2022-08-26 10:40:00|1782.8|1779.8|1783.5|1780.5|1784.5|1781.5|1782.5|1779.5|97
1661510700000|2022-08-26 10:45:00|1783.1|1780.1|1783.1|1780.1|1783.8|1780.8|1781.8|1778.8|231
1661511000000|2022-08-26 10:50:00|1783.5|1780.5|1783.1|1780.1|1783.5|1780.5|1782.8|1779.8|16
1661511300000|2022-08-26 10:55:00|1783.5|1780.5|1784.8|1781.8|1784.8|1781.8|1783.5|1780.5|30
1661511600000|2022-08-26 11:00:00|1784.5|1781.5|1785.1|1782.1|1785.1|1782.1|1784.1|1781.1|48
1661511900000|2022-08-26 11:05:00|1784.8|1781.8|1785.1|1782.1|1785.8|1782.8|1784.8|1781.8|44
1661512200000|2022-08-26 11:10:00|1785.5|1782.5|1787.8|1784.8|1788.8|1785.8|1785.5|1782.5|660
1661512500000|2022-08-26 11:15:00|1788.5|1785.5|1794.8|1791.8|1795|1792|1788.5|1785.5|251
1661512800000|2022-08-26 11:20:00|1795.8|1792.8|1799|1796|1800.1|1797.1|1795.8|1792.8|1146
1661513100000|2022-08-26 11:25:00|1798.8|1795.8|1795.5|1792.5|1799.1|1796.1|1794.5|1791.5|373
1661513400000|2022-08-26 11:30:00|1795.1|1792.1|1795.1|1792.1|1795.8|1792.8|1793.8|1790.8|171
1661513700000|2022-08-26 11:35:00|1795.8|1792.8|1797.1|1794.1|1798.1|1795.1|1795.1|1792.1|67
1661514000000|2022-08-26 11:40:00|1796.8|1793.8|1797.6|1794.6|1799|1796|1796.1|1793.1|146
1661514300000|2022-08-26 11:45:00|1797.5|1794.5|1794.8|1791.8|1798.1|1795.1|1793.8|1790.8|228
1661514600000|2022-08-26 11:50:00|1794.5|1791.5|1796.1|1793.1|1796.8|1793.8|1794.5|1791.5|63
1661514900000|2022-08-26 11:55:00|1796.5|1793.5|1797.8|1794.8|1797.8|1794.8|1795.5|1792.5|148
1661515200000|2022-08-26 12:00:00|1798.1|1795.1|1799.8|1796.8|1800.1|1797.1|1797.8|1794.8|221
1661515500000|2022-08-26 12:05:00|1800.1|1797.1|1801.1|1798.1|1803.8|1800.8|1800.1|1797.1|1200
1661515800000|2022-08-26 12:10:00|1800.8|1797.8|1805.5|1802.5|1806.1|1803.1|1799.8|1796.8|715
1661516100000|2022-08-26 12:15:00|1805.1|1802.1|1806.1|1803.1|1806.1|1803.1|1803.8|1800.8|771
1661516400000|2022-08-26 12:20:00|1808.1|1805.1|1809.5|1806.5|1810.8|1807.8|1806.8|1803.8|1067
1661516700000|2022-08-26 12:25:00|1810.1|1807.1|1807.3|1804.3|1810.1|1807.1|1807.3|1804.3|351
1661517000000|2022-08-26 12:30:00|1807.5|1804.5|1810.5|1807.5|1813.5|1810.5|1807.1|1804.1|1042
1661517300000|2022-08-26 12:35:00|1810.3|1807.3|1811.8|1808.8|1812.8|1809.8|1810.1|1807.1|438
1661517600000|2022-08-26 12:40:00|1812.1|1809.1|1814.5|1811.5|1817.5|1814.5|1811.1|1808.1|1007
1661517900000|2022-08-26 12:45:00|1814.6|1811.6|1813.8|1810.8|1815.5|1812.5|1813.5|1810.5|541
1661518200000|2022-08-26 12:50:00|1814.1|1811.1|1814.5|1811.5|1816.1|1813.1|1813.8|1810.8|334
1661518500000|2022-08-26 12:55:00|1813.8|1810.8|1811.8|1808.8|1813.8|1810.8|1810.6|1807.6|292
1661518800000|2022-08-26 13:00:00|1812.8|1809.8|1812.2|1809.2|1813.2|1810.2|1812.1|1809.1|347
1661519100000|2022-08-26 13:05:00|1812.5|1809.5|1813.8|1810.8|1816.2|1813.2|1812.5|1809.5|608
1661519400000|2022-08-26 13:10:00|1813.2|1810.2|1815.1|1812.1|1815.5|1812.5|1812.8|1809.8|392
1661519700000|2022-08-26 13:15:00|1815.5|1812.5|1823.5|1820.5|1823.5|1820.5|1814.1|1811.1|2483
1661520000000|2022-08-26 13:20:00|1823|1820|1820.1|1817.1|1823.5|1820.5|1817.8|1814.8|719
1661520300000|2022-08-26 13:25:00|1821.1|1818.1|1820.8|1817.8|1821.1|1818.1|1818.8|1815.8|270
1661520600000|2022-08-26 13:30:00|1821|1818|1820.5|1817.5|1821.5|1818.5|1819.5|1816.5|779
1661520900000|2022-08-26 13:35:00|1819.5|1816.5|1820.8|1817.8|1820.8|1817.8|1817.5|1814.5|1008
1661521200000|2022-08-26 13:40:00|1821.2|1818.2|1818.5|1815.5|1821.2|1818.2|1816.8|1813.8|1118
1661521500000|2022-08-26 13:45:00|1818.8|1815.8|1822.5|1819.5|1822.5|1819.5|1818.5|1815.5|778
1661521800000|2022-08-26 13:50:00|1822.1|1819.1|1821.5|1818.5|1822.3|1819.3|1819.5|1816.5|332
1661522100000|2022-08-26 13:55:00|1821.8|1818.8|1820.5|1817.5|1822.5|1819.5|1819.1|1816.1|801
1661522400000|2022-08-26 14:00:00|1820.8|1817.8|1814.6|1811.6|1822.1|1819.1|1814.1|1811.1|892
1661522700000|2022-08-26 14:05:00|1814.5|1811.5|1822.1|1819.1|1822.1|1819.1|1814.5|1811.5|655
1661523000000|2022-08-26 14:10:00|1822.8|1819.8|1825.8|1822.8|1825.8|1822.8|1821.5|1818.5|1114
1661523300000|2022-08-26 14:15:00|1826.5|1823.5|1824.8|1821.8|1826.8|1823.8|1824.8|1821.8|784
1661523600000|2022-08-26 14:20:00|1825.8|1822.8|1824.5|1821.5|1826.8|1823.8|1824.5|1821.5|1598
1661523900000|2022-08-26 14:25:00|1825.5|1822.5|1824.8|1821.8|1825.5|1822.5|1823.5|1820.5|863
1661524200000|2022-08-26 14:30:00|1825.8|1822.8|1825.8|1822.8|1825.8|1822.8|1824.8|1821.8|227
1661524500000|2022-08-26 14:35:00|1826.8|1823.8|1825.8|1822.8|1826.8|1823.8|1825.5|1822.5|793
1661524800000|2022-08-26 14:40:00|1826.2|1823.2|1826.8|1823.8|1826.8|1823.8|1826.2|1823.2|232
1661525100000|2022-08-26 14:45:00|1827.8|1824.8|1825.8|1822.8|1833.2|1830.2|1824.8|1821.8|1979
1661525400000|2022-08-26 14:50:00|1825.2|1822.2|1829.3|1826.3|1830.2|1827.2|1824.8|1821.8|1008
1661525700000|2022-08-26 14:55:00|1829.2|1826.2|1832.3|1829.3|1832.5|1829.5|1829.2|1826.2|675
1661526000000|2022-08-26 15:00:00|1832.2|1829.2|1833.5|1830.5|1833.5|1830.5|1831.5|1828.5|858
1661526300000|2022-08-26 15:05:00|1832.8|1829.8|1832.5|1829.5|1833.8|1830.8|1830.5|1827.5|697
1661526600000|2022-08-26 15:10:00|1831.8|1828.8|1828.2|1825.2|1831.8|1828.8|1828.2|1825.2|1155
1661526900000|2022-08-26 15:15:00|1827.8|1824.8|1825.8|1822.8|1828.8|1825.8|1824.8|1821.8|1221
1661527200000|2022-08-26 15:20:00|1826.1|1823.1|1830.8|1827.8|1830.8|1827.8|1825.8|1822.8|371
1661527500000|2022-08-26 15:25:00|1829.5|1826.5|1829.8|1826.8|1831.2|1828.2|1828.8|1825.8|486
1661527800000|2022-08-26 15:30:00|1830.2|1827.2|1830.8|1827.8|1831.2|1828.2|1829.8|1826.8|444
1661528100000|2022-08-26 15:35:00|1831.1|1828.1|1831.5|1828.5|1831.8|1828.8|1830.8|1827.8|320
1661528400000|2022-08-26 15:40:00|1830.8|1827.8|1830.8|1827.8|1831.8|1828.8|1830.8|1827.8|79
1661528700000|2022-08-26 15:45:00|1830.5|1827.5|1831.8|1828.8|1832.5|1829.5|1829.8|1826.8|590
1661529000000|2022-08-26 15:50:00|1832|1829|1831.5|1828.5|1832.1|1829.1|1830.8|1827.8|329
1661529300000|2022-08-26 15:55:00|1830.8|1827.8|1832.8|1829.8|1832.8|1829.8|1830.8|1827.8|198
1661529600000|2022-08-26 16:00:00|1832.5|1829.5|1832.8|1829.8|1833.8|1830.8|1831.8|1828.8|295
1661529900000|2022-08-26 16:05:00|1831.8|1828.8|1828.5|1825.5|1832.8|1829.8|1828.5|1825.5|327
1661530200000|2022-08-26 16:10:00|1827.8|1824.8|1829.5|1826.5|1831.8|1828.8|1827.8|1824.8|686
1661530500000|2022-08-26 16:15:00|1829.8|1826.8|1830.5|1827.5|1831.5|1828.5|1829.5|1826.5|250
1661530800000|2022-08-26 16:20:00|1829.8|1826.8|1829.5|1826.5|1831.5|1828.5|1829.5|1826.5|422
1661531100000|2022-08-26 16:25:00|1830.5|1827.5|1832.5|1829.5|1832.5|1829.5|1830.5|1827.5|490
1661531400000|2022-08-26 16:30:00|1832.6|1829.6|1833.8|1830.8|1833.8|1830.8|1832.6|1829.6|439
1661531700000|2022-08-26 16:35:00|1832.8|1829.8|1833.8|1830.8|1833.8|1830.8|1830.5|1827.5|533
1661532000000|2022-08-26 16:40:00|1832.8|1829.8|1833.5|1830.5|1833.5|1830.5|1831.5|1828.5|1023
1661532300000|2022-08-26 16:45:00|1833.6|1830.6|1832.8|1829.8|1833.8|1830.8|1831.8|1828.8|596
1661532600000|2022-08-26 16:50:00|1833.8|1830.8|1836.1|1833.1|1836.1|1833.1|1832.8|1829.8|3091
1661532900000|2022-08-26 16:55:00|1835.8|1832.8|1833.6|1830.6|1836.1|1833.1|1832.8|1829.8|1942
1661772600000|2022-08-29 11:30:00|1833.2|1830.2|1826.2|1823.2|1834.2|1831.2|1825.6|1822.6|995
1661772900000|2022-08-29 11:35:00|1825.6|1822.6|1823.6|1820.6|1826.7|1823.7|1823.6|1820.6|847
1661773200000|2022-08-29 11:40:00|1824.3|1821.3|1824.6|1821.6|1825.6|1822.6|1824|1821|596
1661773500000|2022-08-29 11:45:00|1824.3|1821.3|1822.1|1819.1|1824.4|1821.4|1821.6|1818.6|713
1661773800000|2022-08-29 11:50:00|1822|1819|1820.6|1817.6|1822|1819|1820.3|1817.3|169
1661774100000|2022-08-29 11:55:00|1821|1818|1821.3|1818.3|1822.4|1819.4|1818|1815|612
1661774400000|2022-08-29 12:00:00|1820.9|1817.9|1814.5|1811.5|1821.3|1818.3|1814|1811|1687
1661774700000|2022-08-29 12:05:00|1815|1812|1812|1809|1816.6|1813.6|1812|1809|468
1661775000000|2022-08-29 12:10:00|1811|1808|1814|1811|1815.6|1812.6|1811|1808|763
1661775300000|2022-08-29 12:15:00|1814.3|1811.3|1817.3|1814.3|1819.3|1816.3|1814|1811|690
1661775600000|2022-08-29 12:20:00|1816.9|1813.9|1814.3|1811.3|1817.6|1814.6|1814.3|1811.3|322
1661775900000|2022-08-29 12:25:00|1815.3|1812.3|1821.6|1818.6|1821.6|1818.6|1815.3|1812.3|995
1661776200000|2022-08-29 12:30:00|1822.1|1819.1|1828.2|1825.2|1829.6|1826.6|1821.6|1818.6|742
1661776500000|2022-08-29 12:35:00|1828.1|1825.1|1825.6|1822.6|1828.6|1825.6|1824.1|1821.1|666
1661776800000|2022-08-29 12:40:00|1825.9|1822.9|1825.9|1822.9|1826.6|1823.6|1824.6|1821.6|174
1661777100000|2022-08-29 12:45:00|1825.6|1822.6|1823.6|1820.6|1827.2|1824.2|1823.6|1820.6|188
1661777400000|2022-08-29 12:50:00|1822.9|1819.9|1823.3|1820.3|1825.3|1822.3|1822.3|1819.3|292
1661777700000|2022-08-29 12:55:00|1824.3|1821.3|1823.9|1820.9|1824.4|1821.4|1821.9|1818.9|1227
1661778000000|2022-08-29 13:00:00|1824.6|1821.6|1821.3|1818.3|1824.6|1821.6|1819.9|1816.9|385
1661778300000|2022-08-29 13:05:00|1820.9|1817.9|1824.9|1821.9|1824.9|1821.9|1820.9|1817.9|168
1661778600000|2022-08-29 13:10:00|1824.6|1821.6|1824.9|1821.9|1825.9|1822.9|1824.6|1821.6|121
1661778900000|2022-08-29 13:15:00|1823.9|1820.9|1822.9|1819.9|1823.9|1820.9|1821.9|1818.9|129
1661779200000|2022-08-29 13:20:00|1823.9|1820.9|1821.9|1818.9|1823.9|1820.9|1820.9|1817.9|514
1661779500000|2022-08-29 13:25:00|1822.4|1819.4|1821.9|1818.9|1822.9|1819.9|1820.9|1817.9|245
1661779800000|2022-08-29 13:30:00|1821.6|1818.6|1824.1|1821.1|1825.9|1822.9|1820.9|1817.9|341
1661780100000|2022-08-29 13:35:00|1823.9|1820.9|1822.3|1819.3|1826.9|1823.9|1822.3|1819.3|376
1661780400000|2022-08-29 13:40:00|1822.9|1819.9|1821.3|1818.3|1824.3|1821.3|1821.3|1818.3|292
1661780700000|2022-08-29 13:45:00|1821.9|1818.9|1826.2|1823.2|1826.2|1823.2|1820.9|1817.9|436
1661781000000|2022-08-29 13:50:00|1825.9|1822.9|1826.9|1823.9|1827.6|1824.6|1823.9|1820.9|226
1661781300000|2022-08-29 13:55:00|1827.1|1824.1|1828.9|1825.9|1829.2|1826.2|1825.9|1822.9|288
1661781600000|2022-08-29 14:00:00|1829.2|1826.2|1832.6|1829.6|1832.6|1829.6|1828.6|1825.6|1492
1661781900000|2022-08-29 14:05:00|1831.9|1828.9|1834.9|1831.9|1834.9|1831.9|1830.9|1827.9|480
1661782200000|2022-08-29 14:10:00|1835.2|1832.2|1833.5|1830.5|1837.5|1834.5|1833.5|1830.5|1305
1661782500000|2022-08-29 14:15:00|1833.9|1830.9|1833.9|1830.9|1834.5|1831.5|1831.9|1828.9|122
1661782800000|2022-08-29 14:20:00|1834.2|1831.2|1835.2|1832.2|1836.2|1833.2|1834.2|1831.2|117
1661783100000|2022-08-29 14:25:00|1835.9|1832.9|1835.9|1832.9|1837.5|1834.5|1835.9|1832.9|372
1661783400000|2022-08-29 14:30:00|1835.2|1832.2|1831.9|1828.9|1835.2|1832.2|1831.9|1828.9|427
1661783700000|2022-08-29 14:35:00|1831.2|1828.2|1830|1827|1831.9|1828.9|1828.9|1825.9|639
1661784000000|2022-08-29 14:40:00|1829.9|1826.9|1829.9|1826.9|1830|1827|1828.9|1825.9|125
1661784300000|2022-08-29 14:45:00|1830.9|1827.9|1836|1833|1836.2|1833.2|1829.9|1826.9|345
1661784600000|2022-08-29 14:50:00|1836.2|1833.2|1838.5|1835.5|1838.7|1835.7|1836|1833|900
1661784900000|2022-08-29 14:55:00|1837.5|1834.5|1838.9|1835.9|1839.6|1836.6|1834.5|1831.5|611
1661785200000|2022-08-29 15:00:00|1838.5|1835.5|1832.7|1829.7|1838.7|1835.7|1832.2|1829.2|356
1661785500000|2022-08-29 15:05:00|1832.9|1829.9|1831.5|1828.5|1833.9|1830.9|1830.5|1827.5|282
1661785800000|2022-08-29 15:10:00|1832.5|1829.5|1833.5|1830.5|1834.5|1831.5|1832.5|1829.5|309
1661786100000|2022-08-29 15:15:00|1833.9|1830.9|1831.4|1828.4|1834.5|1831.5|1831.2|1828.2|750
1661786400000|2022-08-29 15:20:00|1831.5|1828.5|1830.1|1827.1|1832.2|1829.2|1830.1|1827.1|438
1661786700000|2022-08-29 15:25:00|1830.2|1827.2|1829.4|1826.4|1830.9|1827.9|1829.4|1826.4|193
1661787000000|2022-08-29 15:30:00|1829.6|1826.6|1828.9|1825.9|1830.6|1827.6|1828.9|1825.9|274
1661787300000|2022-08-29 15:35:00|1828.1|1825.1|1828.9|1825.9|1829.9|1826.9|1827.9|1824.9|198
1661787600000|2022-08-29 15:40:00|1829.1|1826.1|1826.3|1823.3|1829.2|1826.2|1826.3|1823.3|330
1661787900000|2022-08-29 15:45:00|1825.9|1822.9|1825.3|1822.3|1826.6|1823.6|1823.8|1820.8|203
1661788200000|2022-08-29 15:50:00|1825.9|1822.9|1824.9|1821.9|1825.9|1822.9|1824.6|1821.6|558
1661788500000|2022-08-29 15:55:00|1825.9|1822.9|1827.9|1824.9|1828.1|1825.1|1824.9|1821.9|86
1661788800000|2022-08-29 16:00:00|1828.1|1825.1|1828.9|1825.9|1829.6|1826.6|1827.9|1824.9|175
1661789100000|2022-08-29 16:05:00|1829.1|1826.1|1828.9|1825.9|1829.1|1826.1|1827.9|1824.9|136
1661789400000|2022-08-29 16:10:00|1829.9|1826.9|1830.2|1827.2|1830.6|1827.6|1829.9|1826.9|140
1661789700000|2022-08-29 16:15:00|1830.9|1827.9|1831.2|1828.2|1832.2|1829.2|1830.9|1827.9|142
1661790000000|2022-08-29 16:20:00|1831.6|1828.6|1832.6|1829.6|1833.2|1830.2|1831.6|1828.6|147
1661790300000|2022-08-29 16:25:00|1832.2|1829.2|1833.6|1830.6|1835.2|1832.2|1832.2|1829.2|384
1661790600000|2022-08-29 16:30:00|1834.2|1831.2|1835.2|1832.2|1835.2|1832.2|1834.1|1831.1|301
1661790900000|2022-08-29 16:35:00|1834.6|1831.6|1830.6|1827.6|1835.2|1832.2|1829.3|1826.3|317
1661791200000|2022-08-29 16:40:00|1830.3|1827.3|1830.9|1827.9|1831.3|1828.3|1829.3|1826.3|248
1661791500000|2022-08-29 16:45:00|1830.6|1827.6|1831.6|1828.6|1832.9|1829.9|1830.3|1827.3|273
1661791800000|2022-08-29 16:50:00|1831.9|1828.9|1834.9|1831.9|1834.9|1831.9|1831.8|1828.8|1664
1661792100000|2022-08-29 16:55:00|1833.9|1830.9|1832.6|1829.6|1833.9|1830.9|1830.9|1827.9|619
1661844600000|2022-08-30 07:30:00|1836.1|1833.1|1835.8|1832.8|1837.1|1834.1|1833.6|1830.6|547
1661844900000|2022-08-30 07:35:00|1836.1|1833.1|1837.4|1834.4|1837.8|1834.8|1835.4|1832.4|147
1661845200000|2022-08-30 07:40:00|1838.4|1835.4|1832.6|1829.6|1840.4|1837.4|1832.5|1829.5|748
1661845500000|2022-08-30 07:45:00|1832.4|1829.4|1834.4|1831.4|1835.4|1832.4|1830.8|1827.8|90
1661845800000|2022-08-30 07:50:00|1834.1|1831.1|1835.4|1832.4|1836.4|1833.4|1833.4|1830.4|100
1661846100000|2022-08-30 07:55:00|1835.1|1832.1|1833.4|1830.4|1835.1|1832.1|1833.4|1830.4|65
1661846400000|2022-08-30 08:00:00|1834.1|1831.1|1835.4|1832.4|1835.4|1832.4|1833.9|1830.9|47
1661846700000|2022-08-30 08:05:00|1836.4|1833.4|1836.4|1833.4|1837.4|1834.4|1836.4|1833.4|49
1661847000000|2022-08-30 08:10:00|||||||||23
1661847300000|2022-08-30 08:15:00|1836.8|1833.8|1834.8|1831.8|1837.4|1834.4|1834.8|1831.8|72
1661847600000|2022-08-30 08:20:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|18
1661847900000|2022-08-30 08:25:00|1834.4|1831.4|1834.4|1831.4|1834.8|1831.8|1833.8|1830.8|54
1661848200000|2022-08-30 08:30:00|1835.4|1832.4|1834.8|1831.8|1835.8|1832.8|1834.4|1831.4|33
1661848500000|2022-08-30 08:35:00|1835.4|1832.4|1834.8|1831.8|1835.4|1832.4|1834.4|1831.4|23
1661848800000|2022-08-30 08:40:00|1834.4|1831.4|1834.4|1831.4|1834.4|1831.4|1834.4|1831.4|12
1661849100000|2022-08-30 08:45:00|1833.4|1830.4|1834.4|1831.4|1834.4|1831.4|1833.4|1830.4|32
1661849400000|2022-08-30 08:50:00|1834.1|1831.1|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|124
1661849700000|2022-08-30 08:55:00|1833.7|1830.7|1834.4|1831.4|1835.4|1832.4|1833.4|1830.4|41
1661850000000|2022-08-30 09:00:00|1833.8|1830.8|1831.8|1828.8|1834.4|1831.4|1831.8|1828.8|84
1661850300000|2022-08-30 09:05:00|1831.4|1828.4|1829.4|1826.4|1831.4|1828.4|1828.1|1825.1|166
1661850600000|2022-08-30 09:10:00|1830.1|1827.1|1828.1|1825.1|1830.1|1827.1|1828.1|1825.1|129
1661850900000|2022-08-30 09:15:00|1827.7|1824.7|1828.4|1825.4|1829.4|1826.4|1827.7|1824.7|41
1661851200000|2022-08-30 09:20:00|1828.1|1825.1|1825.4|1822.4|1828.1|1825.1|1825.4|1822.4|173
1661851500000|2022-08-30 09:25:00|1826.1|1823.1|1823.1|1820.1|1826.1|1823.1|1823.1|1820.1|332
1661851800000|2022-08-30 09:30:00|1823.8|1820.8|1824.4|1821.4|1824.9|1821.9|1822.4|1819.4|128
1661852100000|2022-08-30 09:35:00|1824.1|1821.1|1822.8|1819.8|1824.8|1821.8|1822.8|1819.8|56
1661852400000|2022-08-30 09:40:00|1822.9|1819.9|1822.4|1819.4|1823.4|1820.4|1822.1|1819.1|102
1661852700000|2022-08-30 09:45:00|1822.8|1819.8|1823.8|1820.8|1823.8|1820.8|1822.1|1819.1|14
1661853000000|2022-08-30 09:50:00|1823.1|1820.1|1823.1|1820.1|1823.8|1820.8|1822.8|1819.8|24
1661853300000|2022-08-30 09:55:00|1822.9|1819.9|1822.4|1819.4|1823.1|1820.1|1821.8|1818.8|166
1661853600000|2022-08-30 10:00:00|1822.1|1819.1|1824.4|1821.4|1826.1|1823.1|1822.1|1819.1|757
1661853900000|2022-08-30 10:05:00|1824.7|1821.7|1822.7|1819.7|1824.7|1821.7|1822.7|1819.7|27
1661854200000|2022-08-30 10:10:00|1821.4|1818.4|1822.1|1819.1|1823.1|1820.1|1821.1|1818.1|93
1661854500000|2022-08-30 10:15:00|1821.1|1818.1|1822.7|1819.7|1823.1|1820.1|1821.1|1818.1|50
1661854800000|2022-08-30 10:20:00|1823.1|1820.1|1823.7|1820.7|1824.4|1821.4|1822.1|1819.1|32
1661855100000|2022-08-30 10:25:00|1824.1|1821.1|1824.2|1821.2|1824.2|1821.2|1823.1|1820.1|28
1661855400000|2022-08-30 10:30:00|1824.1|1821.1|1825.6|1822.6|1825.7|1822.7|1824.1|1821.1|41
1661855700000|2022-08-30 10:35:00|1825.4|1822.4|1825.4|1822.4|1826.1|1823.1|1824.1|1821.1|26
1661856000000|2022-08-30 10:40:00|1825.2|1822.2|1825.1|1822.1|1825.2|1822.2|1824.7|1821.7|9
1661856300000|2022-08-30 10:45:00|1824.9|1821.9|1826.1|1823.1|1826.1|1823.1|1824.7|1821.7|20
1661856600000|2022-08-30 10:50:00|1825.7|1822.7|1826.1|1823.1|1826.4|1823.4|1825.1|1822.1|25
1661856900000|2022-08-30 10:55:00|1826.2|1823.2|1826.4|1823.4|1826.4|1823.4|1825.4|1822.4|16
1661857200000|2022-08-30 11:00:00|1826.1|1823.1|1823.2|1820.2|1826.4|1823.4|1823.1|1820.1|40
1661857500000|2022-08-30 11:05:00|1823.4|1820.4|1823.1|1820.1|1824.2|1821.2|1822.1|1819.1|41
1661857800000|2022-08-30 11:10:00|1822.7|1819.7|1824.1|1821.1|1824.9|1821.9|1822.7|1819.7|16
1661858100000|2022-08-30 11:15:00|1823.6|1820.6|1822.7|1819.7|1823.6|1820.6|1821.1|1818.1|38
1661858400000|2022-08-30 11:20:00|1822.2|1819.2|1821.7|1818.7|1823.1|1820.1|1821.7|1818.7|37
1661858700000|2022-08-30 11:25:00|1822.1|1819.1|1824.1|1821.1|1824.1|1821.1|1821.7|1818.7|21
1661859000000|2022-08-30 11:30:00|1823.8|1820.8|1821.8|1818.8|1823.9|1820.9|1821.8|1818.8|173
1661859300000|2022-08-30 11:35:00|1821.4|1818.4|1818.8|1815.8|1821.4|1818.4|1818.4|1815.4|151
1661859600000|2022-08-30 11:40:00|1818.4|1815.4|1820.1|1817.1|1820.1|1817.1|1818.4|1815.4|218
1661859900000|2022-08-30 11:45:00|1819.8|1816.8|1819.1|1816.1|1821.1|1818.1|1819.1|1816.1|69
1661860200000|2022-08-30 11:50:00|1819.4|1816.4|1819.1|1816.1|1819.8|1816.8|1818.4|1815.4|174
1661860500000|2022-08-30 11:55:00|1819.4|1816.4|1818.1|1815.1|1819.4|1816.4|1817.8|1814.8|441
1661860800000|2022-08-30 12:00:00|1819.1|1816.1|1819.7|1816.7|1820.1|1817.1|1819.1|1816.1|199
1661861100000|2022-08-30 12:05:00|1819.4|1816.4|1819.1|1816.1|1820.1|1817.1|1819.1|1816.1|46
1661861400000|2022-08-30 12:10:00|1818.4|1815.4|1819.7|1816.7|1819.7|1816.7|1817.1|1814.1|360
1661861700000|2022-08-30 12:15:00|1819.4|1816.4|1819.1|1816.1|1819.4|1816.4|1818.1|1815.1|115
1661862000000|2022-08-30 12:20:00|1819.4|1816.4|1819.1|1816.1|1820.1|1817.1|1819.1|1816.1|54
1661862300000|2022-08-30 12:25:00|1818.9|1815.9|1818.7|1815.7|1819.1|1816.1|1818.1|1815.1|170
1661862600000|2022-08-30 12:30:00|1819.1|1816.1|1818.1|1815.1|1820.1|1817.1|1818.1|1815.1|143
1661862900000|2022-08-30 12:35:00|1817.1|1814.1|1817.1|1814.1|1819.1|1816.1|1817.1|1814.1|159
1661863200000|2022-08-30 12:40:00|1818.1|1815.1|1818.1|1815.1|1819.1|1816.1|1817.1|1814.1|819
1661863500000|2022-08-30 12:45:00|1818.4|1815.4|1820.1|1817.1|1820.1|1817.1|1818.4|1815.4|100
1661863800000|2022-08-30 12:50:00|1820.2|1817.2|1821.1|1818.1|1823.1|1820.1|1820.1|1817.1|196
1661864100000|2022-08-30 12:55:00|1822.1|1819.1|1824.1|1821.1|1824.4|1821.4|1821.1|1818.1|197
1661864400000|2022-08-30 13:00:00|1823.7|1820.7|1825.1|1822.1|1826.4|1823.4|1823.7|1820.7|240
1661864700000|2022-08-30 13:05:00|1824.7|1821.7|1827.1|1824.1|1827.1|1824.1|1823.1|1820.1|293
1661865000000|2022-08-30 13:10:00|1826.4|1823.4|1827.4|1824.4|1827.7|1824.7|1826.1|1823.1|121
1661865300000|2022-08-30 13:15:00|1827.1|1824.1|1827.4|1824.4|1828.4|1825.4|1827.1|1824.1|205
1661865600000|2022-08-30 13:20:00|1827.2|1824.2|1829.4|1826.4|1829.4|1826.4|1825.4|1822.4|461
1661865900000|2022-08-30 13:25:00|1829.1|1826.1|1825.1|1822.1|1829.1|1826.1|1825.1|1822.1|211
1661866200000|2022-08-30 13:30:00|1825.2|1822.2|1825.4|1822.4|1827.4|1824.4|1823.4|1820.4|223
1661866500000|2022-08-30 13:35:00|1824.1|1821.1|1824.4|1821.4|1826.4|1823.4|1821.4|1818.4|235
1661866800000|2022-08-30 13:40:00|1825.1|1822.1|1823.1|1820.1|1825.2|1822.2|1821.1|1818.1|457
1661867100000|2022-08-30 13:45:00|1822.7|1819.7|1821.1|1818.1|1823.4|1820.4|1819.6|1816.6|433
1661867400000|2022-08-30 13:50:00|1820.8|1817.8|1819.1|1816.1|1821.1|1818.1|1818.1|1815.1|432
1661867700000|2022-08-30 13:55:00|1818.7|1815.7|1820.7|1817.7|1821.2|1818.2|1818.7|1815.7|148
1661868000000|2022-08-30 14:00:00|1820.4|1817.4|1820.1|1817.1|1821.7|1818.7|1819.1|1816.1|308
1661868300000|2022-08-30 14:05:00|1819.7|1816.7|1820.1|1817.1|1821.4|1818.4|1819.7|1816.7|552
1661868600000|2022-08-30 14:10:00|1819.7|1816.7|1819.1|1816.1|1819.7|1816.7|1816.1|1813.1|424
1661868900000|2022-08-30 14:15:00|1818.2|1815.2|1820.1|1817.1|1820.1|1817.1|1818.2|1815.2|277
1661869200000|2022-08-30 14:20:00|1819.4|1816.4|1819.1|1816.1|1819.7|1816.7|1818.2|1815.2|152
1661869500000|2022-08-30 14:25:00|1818.7|1815.7|1819.1|1816.1|1820.1|1817.1|1818.7|1815.7|326
1661869800000|2022-08-30 14:30:00|1819.7|1816.7|1820.4|1817.4|1820.4|1817.4|1817.2|1814.2|377
1661870100000|2022-08-30 14:35:00|1821.1|1818.1|1822.1|1819.1|1822.4|1819.4|1820.1|1817.1|262
1661870400000|2022-08-30 14:40:00|1821.7|1818.7|1819.1|1816.1|1822.1|1819.1|1819.1|1816.1|209
1661870700000|2022-08-30 14:45:00|1818.1|1815.1|1813.8|1810.8|1818.1|1815.1|1812.8|1809.8|505
1661871000000|2022-08-30 14:50:00|1812.8|1809.8|1816.1|1813.1|1816.1|1813.1|1812.8|1809.8|274
1661871300000|2022-08-30 14:55:00|1815.9|1812.9|1814.4|1811.4|1816.1|1813.1|1813.4|1810.4|557
1661871600000|2022-08-30 15:00:00|1814.8|1811.8|1815.1|1812.1|1816.1|1813.1|1814.1|1811.1|238
1661871900000|2022-08-30 15:05:00|1816.1|1813.1|1814.9|1811.9|1816.1|1813.1|1814.8|1811.8|239
1661872200000|2022-08-30 15:10:00|1815.1|1812.1|1817.1|1814.1|1817.8|1814.8|1814.4|1811.4|230
1661872500000|2022-08-30 15:15:00|1816.8|1813.8|1817.1|1814.1|1817.4|1814.4|1816.1|1813.1|142
1661872800000|2022-08-30 15:20:00|1816.9|1813.9|1816.8|1813.8|1817.1|1814.1|1815.8|1812.8|453
1661873100000|2022-08-30 15:25:00|1815.8|1812.8|1817.1|1814.1|1817.1|1814.1|1815.8|1812.8|179
1661873400000|2022-08-30 15:30:00|1816.9|1813.9|1807.8|1804.8|1817.1|1814.1|1806.8|1803.8|1638
1661873700000|2022-08-30 15:35:00|1808.8|1805.8|1809.8|1806.8|1811.8|1808.8|1807.9|1804.9|519
1661874000000|2022-08-30 15:40:00|1810.1|1807.1|1807.4|1804.4|1810.1|1807.1|1806.4|1803.4|400
1661874300000|2022-08-30 15:45:00|1807.8|1804.8|1806.8|1803.8|1808|1805|1806.8|1803.8|170
1661874600000|2022-08-30 15:50:00|1807.8|1804.8|1807|1804|1808.8|1805.8|1807|1804|234
1661874900000|2022-08-30 15:55:00|1806.8|1803.8|1807.8|1804.8|1808|1805|1806.8|1803.8|159
1661875200000|2022-08-30 16:00:00|1807.5|1804.5|1809.8|1806.8|1809.8|1806.8|1806.8|1803.8|232
1661875500000|2022-08-30 16:05:00|1810|1807|1806.5|1803.5|1810.4|1807.4|1806.5|1803.5|320
1661875800000|2022-08-30 16:10:00|1805.5|1802.5|1802.7|1799.7|1805.8|1802.8|1800.6|1797.6|831
1661876100000|2022-08-30 16:15:00|1803.5|1800.5|1801.5|1798.5|1803.5|1800.5|1801.5|1798.5|338
1661876400000|2022-08-30 16:20:00|1801.2|1798.2|1798.2|1795.2|1801.2|1798.2|1797.7|1794.7|1381
1661876700000|2022-08-30 16:25:00|1798.5|1795.5|1803.5|1800.5|1804.5|1801.5|1797.5|1794.5|718
1661877000000|2022-08-30 16:30:00|1803.6|1800.6|1802.7|1799.7|1804.8|1801.8|1802.5|1799.5|715
1661877300000|2022-08-30 16:35:00|1803.5|1800.5|1803.2|1800.2|1804.1|1801.1|1802.5|1799.5|428
1661877600000|2022-08-30 16:40:00|1802.8|1799.8|1801.2|1798.2|1802.8|1799.8|1801.2|1798.2|1063
1661877900000|2022-08-30 16:45:00|1800.4|1797.4|1799.2|1796.2|1801.2|1798.2|1799.2|1796.2|440
1661878200000|2022-08-30 16:50:00|1800.2|1797.2|1804|1801|1804.4|1801.4|1798.9|1795.9|4057
1661878500000|2022-08-30 16:55:00|1804.2|1801.2|1805.4|1802.4|1805.9|1802.9|1803.9|1800.9|1164
1661931000000|2022-08-31 07:30:00|1815.7|1812.7|1806.8|1803.8|1815.7|1812.7|1806.8|1803.8|338
1661931300000|2022-08-31 07:35:00|1807.4|1804.4|1807.8|1804.8|1809.9|1806.9|1806.8|1803.8|293
1661931600000|2022-08-31 07:40:00|1807.9|1804.9|1807.4|1804.4|1808.4|1805.4|1806.8|1803.8|56
1661931900000|2022-08-31 07:45:00|1807.8|1804.8|1810.4|1807.4|1811.8|1808.8|1806.8|1803.8|215
1661932200000|2022-08-31 07:50:00|1810.8|1807.8|1807.9|1804.9|1812.1|1809.1|1806.8|1803.8|125
1661932500000|2022-08-31 07:55:00|1807.8|1804.8|1808.8|1805.8|1808.8|1805.8|1807.8|1804.8|41
1661932800000|2022-08-31 08:00:00|1808.5|1805.5|1808.8|1805.8|1810.8|1807.8|1807.8|1804.8|57
1661933100000|2022-08-31 08:05:00|1809.1|1806.1|1809.4|1806.4|1809.8|1806.8|1808.8|1805.8|92
1661933400000|2022-08-31 08:10:00|1809.8|1806.8|1806.8|1803.8|1809.8|1806.8|1806.8|1803.8|36
1661933700000|2022-08-31 08:15:00|1805.8|1802.8|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|49
1661934000000|2022-08-31 08:20:00|1806.1|1803.1|1805.8|1802.8|1806.8|1803.8|1804.9|1801.9|38
1661934300000|2022-08-31 08:25:00|1804.9|1801.9|1804.9|1801.9|1805.8|1802.8|1804.1|1801.1|149
1661934600000|2022-08-31 08:30:00|1805.1|1802.1|1804.4|1801.4|1805.1|1802.1|1804.1|1801.1|40
1661934900000|2022-08-31 08:35:00|1804.1|1801.1|1802.8|1799.8|1804.4|1801.4|1802.4|1799.4|114
1661935200000|2022-08-31 08:40:00|1803.1|1800.1|1803.1|1800.1|1803.8|1800.8|1802.9|1799.9|49
1661935500000|2022-08-31 08:45:00|1802.8|1799.8|1802.8|1799.8|1803.4|1800.4|1802.1|1799.1|66
1661935800000|2022-08-31 08:50:00|1803.8|1800.8|1802.8|1799.8|1803.8|1800.8|1802.8|1799.8|28
1661936100000|2022-08-31 08:55:00|1803.9|1800.9|1803.8|1800.8|1803.9|1800.9|1803.4|1800.4|86
1661936400000|2022-08-31 09:00:00|1803.4|1800.4|1794|1791|1803.4|1800.4|1794|1791|391
1661936700000|2022-08-31 09:05:00|1793.5|1790.5|1794|1791|1794.8|1791.8|1791.4|1788.4|252
1661937000000|2022-08-31 09:10:00|1794.4|1791.4|1795|1792|1795.4|1792.4|1793|1790|233
1661937300000|2022-08-31 09:15:00|1795.4|1792.4|1792|1789|1795.4|1792.4|1792|1789|94
1661937600000|2022-08-31 09:20:00|1792.8|1789.8|1794|1791|1794.9|1791.9|1792.4|1789.4|65
1661937900000|2022-08-31 09:25:00|1793.9|1790.9|1792|1789|1794.8|1791.8|1791.8|1788.8|40
1661938200000|2022-08-31 09:30:00|1791.9|1788.9|1793|1790|1793|1790|1789.9|1786.9|271
1661938500000|2022-08-31 09:35:00|1792.8|1789.8|1791.4|1788.4|1793|1790|1791|1788|53
1661938800000|2022-08-31 09:40:00|1791.8|1788.8|1791.9|1788.9|1793|1790|1790.9|1787.9|126
1661939100000|2022-08-31 09:45:00|1792|1789|1791.5|1788.5|1792|1789|1791.4|1788.4|78
1661939400000|2022-08-31 09:50:00|1791.4|1788.4|1793|1790|1794|1791|1791|1788|80
1661939700000|2022-08-31 09:55:00|1792.9|1789.9|1792.9|1789.9|1793|1790|1792.8|1789.8|44
1661940000000|2022-08-31 10:00:00|1793|1790|1792.4|1789.4|1793.4|1790.4|1791|1788|64
1661940300000|2022-08-31 10:05:00|1791.9|1788.9|1791.8|1788.8|1792.8|1789.8|1791.8|1788.8|94
1661940600000|2022-08-31 10:10:00|1792|1789|1791.8|1788.8|1792.8|1789.8|1791.8|1788.8|26
1661940900000|2022-08-31 10:15:00|1792.4|1789.4|1791.8|1788.8|1792.4|1789.4|1791.8|1788.8|23
1661941200000|2022-08-31 10:20:00|1792|1789|1792.4|1789.4|1792.8|1789.8|1792|1789|23
1661941500000|2022-08-31 10:25:00|1793|1790|1792.8|1789.8|1793|1790|1792.8|1789.8|67
1661941800000|2022-08-31 10:30:00|1792.4|1789.4|1792.8|1789.8|1792.8|1789.8|1791.8|1788.8|43
1661942100000|2022-08-31 10:35:00|1792.4|1789.4|1791.8|1788.8|1792.4|1789.4|1791.8|1788.8|32
1661942400000|2022-08-31 10:40:00|1792.4|1789.4|1792.8|1789.8|1793.8|1790.8|1792.4|1789.4|65
1661942700000|2022-08-31 10:45:00|1793.4|1790.4|1794.9|1791.9|1795|1792|1792.8|1789.8|113
1661943000000|2022-08-31 10:50:00|1794.8|1791.8|1795.4|1792.4|1795.8|1792.8|1793.8|1790.8|90
1661943300000|2022-08-31 10:55:00|1795|1792|1794|1791|1795.7|1792.7|1793.7|1790.7|81
1661943600000|2022-08-31 11:00:00|1793.7|1790.7|1794.4|1791.4|1794.4|1791.4|1792.7|1789.7|49
1661943900000|2022-08-31 11:05:00|1794|1791|1793.9|1790.9|1794.7|1791.7|1793|1790|42
1661944200000|2022-08-31 11:10:00|1793.7|1790.7|1793.7|1790.7|1794.7|1791.7|1793.7|1790.7|29
1661944500000|2022-08-31 11:15:00|1793|1790|1792.7|1789.7|1793.4|1790.4|1792.4|1789.4|19
1661944800000|2022-08-31 11:20:00|1793|1790|1792.7|1789.7|1793.7|1790.7|1792.4|1789.4|42
1661945100000|2022-08-31 11:25:00|1793|1790|1794.9|1791.9|1795.7|1792.7|1793|1790|110
1661945400000|2022-08-31 11:30:00|1795|1792|1794|1791|1795.9|1792.9|1794|1791|44
1661945700000|2022-08-31 11:35:00|1794.7|1791.7|1792.9|1789.9|1795.4|1792.4|1792.7|1789.7|48
1661946000000|2022-08-31 11:40:00|1792.7|1789.7|1793|1790|1793.4|1790.4|1792.7|1789.7|31
1661946300000|2022-08-31 11:45:00|1793.4|1790.4|1792.7|1789.7|1793.7|1790.7|1792|1789|74
1661946600000|2022-08-31 11:50:00|1792.4|1789.4|1792.7|1789.7|1793|1790|1792|1789|42
1661946900000|2022-08-31 11:55:00|1793|1790|1793.7|1790.7|1795.7|1792.7|1792.7|1789.7|152
1661947200000|2022-08-31 12:00:00|1794|1791|1794.7|1791.7|1798.4|1795.4|1793.7|1790.7|390
1661947500000|2022-08-31 12:05:00|1794.4|1791.4|1794.7|1791.7|1795.7|1792.7|1793.7|1790.7|107
1661947800000|2022-08-31 12:10:00|1795|1792|1793.7|1790.7|1795.4|1792.4|1792.7|1789.7|318
1661948100000|2022-08-31 12:15:00|1794|1791|1795.7|1792.7|1796.7|1793.7|1794|1791|1038
1661948400000|2022-08-31 12:20:00|1795.5|1792.5|1794.7|1791.7|1795.7|1792.7|1794|1791|57
1661948700000|2022-08-31 12:25:00|1794.3|1791.3|1793.7|1790.7|1795|1792|1793|1790|179
1661949000000|2022-08-31 12:30:00|1793.3|1790.3|1793|1790|1794|1791|1792.7|1789.7|200
1661949300000|2022-08-31 12:35:00|1792.7|1789.7|1789.5|1786.5|1793|1790|1789|1786|126
1661949600000|2022-08-31 12:40:00|1789.4|1786.4|1790|1787|1790.7|1787.7|1789|1786|164
1661949900000|2022-08-31 12:45:00|1789|1786|1788.7|1785.7|1789|1786|1787.7|1784.7|667
1661950200000|2022-08-31 12:50:00|1788.9|1785.9|1788.4|1785.4|1789|1786|1787.7|1784.7|228
1661950500000|2022-08-31 12:55:00|1787.7|1784.7|1788.4|1785.4|1788.4|1785.4|1787.7|1784.7|204
1661950800000|2022-08-31 13:00:00|1788.7|1785.7|1795.3|1792.3|1795.3|1792.3|1788.7|1785.7|596
1661951100000|2022-08-31 13:05:00|1795.7|1792.7|1795.3|1792.3|1797.3|1794.3|1795|1792|334
1661951400000|2022-08-31 13:10:00|1795.2|1792.2|1791|1788|1795.7|1792.7|1791|1788|366
1661951700000|2022-08-31 13:15:00|1791.4|1788.4|1789.7|1786.7|1791.4|1788.4|1789|1786|181
1661952000000|2022-08-31 13:20:00|1790|1787|1792|1789|1792|1789|1789.9|1786.9|149
1661952300000|2022-08-31 13:25:00|1790.4|1787.4|1789|1786|1790.4|1787.4|1789|1786|335
1661952600000|2022-08-31 13:30:00|1790|1787|1785.7|1782.7|1791|1788|1784.7|1781.7|1035
1661952900000|2022-08-31 13:35:00|1786|1783|1789|1786|1789|1786|1785.7|1782.7|621
1661953200000|2022-08-31 13:40:00|1788.7|1785.7|1787.7|1784.7|1789|1786|1786.7|1783.7|478
1661953500000|2022-08-31 13:45:00|1787.2|1784.2|1790.4|1787.4|1790.4|1787.4|1786.4|1783.4|1651
1661953800000|2022-08-31 13:50:00|1789.4|1786.4|1786.4|1783.4|1789.4|1786.4|1786.2|1783.2|1076
1661954100000|2022-08-31 13:55:00|1786.2|1783.2|1785.2|1782.2|1787.2|1784.2|1785.2|1782.2|521
1661954400000|2022-08-31 14:00:00|1784.2|1781.2|1783.9|1780.9|1784.2|1781.2|1780.9|1777.9|1518
1661954700000|2022-08-31 14:05:00|1784|1781|1783.9|1780.9|1786|1783|1782.9|1779.9|368
1661955000000|2022-08-31 14:10:00|1783.5|1780.5|1784.9|1781.9|1784.9|1781.9|1782.9|1779.9|533
1661955300000|2022-08-31 14:15:00|1784.4|1781.4|1783.9|1780.9|1784.4|1781.4|1781.9|1778.9|647
1661955600000|2022-08-31 14:20:00|1783|1780|1785.5|1782.5|1785.5|1782.5|1782.9|1779.9|611
1661955900000|2022-08-31 14:25:00|1785.9|1782.9|1782.9|1779.9|1785.9|1782.9|1781.9|1778.9|568
1661956200000|2022-08-31 14:30:00|1782.7|1779.7|1780.9|1777.9|1783.9|1780.9|1779.9|1776.9|927
1661956500000|2022-08-31 14:35:00|1780.5|1777.5|1781.5|1778.5|1781.9|1778.9|1779.5|1776.5|457
1661956800000|2022-08-31 14:40:00|1781.2|1778.2|1781.5|1778.5|1782.9|1779.9|1780.2|1777.2|388
1661957100000|2022-08-31 14:45:00|1781.9|1778.9|1781.9|1778.9|1782.9|1779.9|1781.5|1778.5|223
1661957400000|2022-08-31 14:50:00|1782.5|1779.5|1780.9|1777.9|1782.9|1779.9|1780.9|1777.9|150
1661957700000|2022-08-31 14:55:00|1781.9|1778.9|1781.9|1778.9|1782.9|1779.9|1780.9|1777.9|295
1661958000000|2022-08-31 15:00:00|1782.2|1779.2|1782.9|1779.9|1784.2|1781.2|1782.2|1779.2|452
1661958300000|2022-08-31 15:05:00|1783.5|1780.5|1783.7|1780.7|1785.6|1782.6|1782.4|1779.4|1740
1661958600000|2022-08-31 15:10:00|1784.4|1781.4|1785.2|1782.2|1785.8|1782.8|1783.4|1780.4|212
1661958900000|2022-08-31 15:15:00|1785.4|1782.4|1787.8|1784.8|1788.2|1785.2|1785.2|1782.2|206
1661959200000|2022-08-31 15:20:00|1787.4|1784.4|1787.2|1784.2|1787.8|1784.8|1786.2|1783.2|210
1661959500000|2022-08-31 15:25:00|1787.4|1784.4|1786.2|1783.2|1787.4|1784.4|1785.2|1782.2|258
1661959800000|2022-08-31 15:30:00|1786.4|1783.4|1789.2|1786.2|1789.2|1786.2|1786.2|1783.2|232
1661960100000|2022-08-31 15:35:00|1788.4|1785.4|1790.8|1787.8|1791.2|1788.2|1788.3|1785.3|248
1661960400000|2022-08-31 15:40:00|1790.2|1787.2|1791.8|1788.8|1792.3|1789.3|1790.2|1787.2|214
1661960700000|2022-08-31 15:45:00|1791.4|1788.4|1790.1|1787.1|1791.4|1788.4|1790.1|1787.1|189
1661961000000|2022-08-31 15:50:00|1789.8|1786.8|1787.3|1784.3|1789.8|1786.8|1787.1|1784.1|171
1661961300000|2022-08-31 15:55:00|1787.4|1784.4|1787.4|1784.4|1789.1|1786.1|1787.1|1784.1|181
1661961600000|2022-08-31 16:00:00|1787.1|1784.1|1790.1|1787.1|1791.1|1788.1|1787.1|1784.1|301
1661961900000|2022-08-31 16:05:00|1789.8|1786.8|1788.1|1785.1|1789.8|1786.8|1788.1|1785.1|111
1661962200000|2022-08-31 16:10:00|1787.9|1784.9|1787.1|1784.1|1787.9|1784.9|1785.1|1782.1|240
1661962500000|2022-08-31 16:15:00|1786.8|1783.8|1787.4|1784.4|1787.4|1784.4|1786.1|1783.1|193
1661962800000|2022-08-31 16:20:00|1787.8|1784.8|1787.4|1784.4|1788.4|1785.4|1787.1|1784.1|955
1661963100000|2022-08-31 16:25:00|1787.6|1784.6|1786.4|1783.4|1787.7|1784.7|1786.4|1783.4|213
1661963400000|2022-08-31 16:30:00|1785.4|1782.4|1786.4|1783.4|1787.4|1784.4|1785.4|1782.4|591
1661963700000|2022-08-31 16:35:00|1786.7|1783.7|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|92
1661964000000|2022-08-31 16:40:00|1787.1|1784.1|1785.4|1782.4|1787.1|1784.1|1784.4|1781.4|311
1661964300000|2022-08-31 16:45:00|1784.4|1781.4|1783.1|1780.1|1784.6|1781.6|1782.4|1779.4|509
1661964600000|2022-08-31 16:50:00|1782.1|1779.1|1783.1|1780.1|1784.1|1781.1|1780.1|1777.1|3971
1661964900000|2022-08-31 16:55:00|1782.9|1779.9|1785.3|1782.3|1785.3|1782.3|1782.1|1779.1|1041
1662017400000|2022-09-01 07:30:00|1776.1|1773.1|1774.8|1771.8|1776.8|1773.8|1772.4|1769.4|653
1662017700000|2022-09-01 07:35:00|1774.2|1771.2|1773.5|1770.5|1774.7|1771.7|1772.5|1769.5|1115
1662018000000|2022-09-01 07:40:00|1773.2|1770.2|1773.5|1770.5|1774.5|1771.5|1773.2|1770.2|79
1662018300000|2022-09-01 07:45:00|1773.7|1770.7|1774.4|1771.4|1775.5|1772.5|1773.5|1770.5|790
1662018600000|2022-09-01 07:50:00|1774.2|1771.2|1774.5|1771.5|1775.8|1772.8|1774.2|1771.2|632
1662018900000|2022-09-01 07:55:00|1773.5|1770.5|1772.2|1769.2|1773.5|1770.5|1771.4|1768.4|570
1662019200000|2022-09-01 08:00:00|1771.9|1768.9|1773.2|1770.2|1773.2|1770.2|1771.2|1768.2|383
1662019500000|2022-09-01 08:05:00|1773.5|1770.5|1774.5|1771.5|1774.5|1771.5|1773.2|1770.2|574
1662019800000|2022-09-01 08:10:00|1774.2|1771.2|1776.2|1773.2|1776.5|1773.5|1773.5|1770.5|247
1662020100000|2022-09-01 08:15:00|1775.4|1772.4|1776.2|1773.2|1776.2|1773.2|1774.2|1771.2|180
1662020400000|2022-09-01 08:20:00|1777.2|1774.2|1778.2|1775.2|1779.2|1776.2|1776.2|1773.2|202
1662020700000|2022-09-01 08:25:00|1778|1775|1780.2|1777.2|1780.2|1777.2|1777.4|1774.4|191
1662021000000|2022-09-01 08:30:00|1779.9|1776.9|1777.2|1774.2|1779.9|1776.9|1777.2|1774.2|164
1662021300000|2022-09-01 08:35:00|1777.1|1774.1|1778.9|1775.9|1778.9|1775.9|1776.2|1773.2|63
1662021600000|2022-09-01 08:40:00|1779.2|1776.2|1777.2|1774.2|1779.2|1776.2|1777.2|1774.2|116
1662021900000|2022-09-01 08:45:00|1777|1774|1775|1772|1777|1774|1773|1770|986
1662022200000|2022-09-01 08:50:00|1774.7|1771.7|1774|1771|1775|1772|1774|1771|179
1662022500000|2022-09-01 08:55:00|1774.1|1771.1|1777.2|1774.2|1778.2|1775.2|1773.2|1770.2|522
1662022800000|2022-09-01 09:00:00|||||||||172
1662023100000|2022-09-01 09:05:00|1776.2|1773.2|1776.9|1773.9|1777.2|1774.2|1775.9|1772.9|160
1662023400000|2022-09-01 09:10:00|1777.2|1774.2|1777.5|1774.5|1777.5|1774.5|1775.9|1772.9|41
1662023700000|2022-09-01 09:15:00|1777.4|1774.4|1781.2|1778.2|1781.5|1778.5|1777.2|1774.2|64
1662024000000|2022-09-01 09:20:00|1780.5|1777.5|1782.9|1779.9|1783.5|1780.5|1780.4|1777.4|243
1662024300000|2022-09-01 09:25:00|1783.2|1780.2|1785.4|1782.4|1786.5|1783.5|1782.9|1779.9|931
1662024600000|2022-09-01 09:30:00|1785.5|1782.5|1788.2|1785.2|1788.2|1785.2|1784.2|1781.2|125
1662024900000|2022-09-01 09:35:00|1787.9|1784.9|1789.2|1786.2|1789.9|1786.9|1787.5|1784.5|225
1662025200000|2022-09-01 09:40:00|1790.2|1787.2|1787.9|1784.9|1791.2|1788.2|1787.5|1784.5|143
1662025500000|2022-09-01 09:45:00|1788.2|1785.2|1787.9|1784.9|1788.2|1785.2|1787.2|1784.2|69
1662025800000|2022-09-01 09:50:00|1788.2|1785.2|1789.2|1786.2|1789.2|1786.2|1787.2|1784.2|146
1662026100000|2022-09-01 09:55:00|1789.5|1786.5|1798.8|1795.8|1798.8|1795.8|1789.5|1786.5|685
1662026400000|2022-09-01 10:00:00|1797.8|1794.8|1793.1|1790.1|1797.8|1794.8|1791.5|1788.5|349
1662026700000|2022-09-01 10:05:00|1792.5|1789.5|1790.6|1787.6|1792.5|1789.5|1789.8|1786.8|163
1662027000000|2022-09-01 10:10:00|1790.8|1787.8|1789.8|1786.8|1791.8|1788.8|1789.5|1786.5|126
1662027300000|2022-09-01 10:15:00|1790.1|1787.1|1792.5|1789.5|1792.8|1789.8|1789.8|1786.8|82
1662027600000|2022-09-01 10:20:00|1792.1|1789.1|1790.8|1787.8|1792.1|1789.1|1790.1|1787.1|53
1662027900000|2022-09-01 10:25:00|1791.8|1788.8|1794.5|1791.5|1794.5|1791.5|1791.5|1788.5|91
1662028200000|2022-09-01 10:30:00|1794.6|1791.6|1792.8|1789.8|1794.6|1791.6|1792.1|1789.1|95
1662028500000|2022-09-01 10:35:00|1793.1|1790.1|1795.1|1792.1|1796.6|1793.6|1793.1|1790.1|182
1662028800000|2022-09-01 10:40:00|1795.6|1792.6|1793.1|1790.1|1795.8|1792.8|1792.5|1789.5|198
1662029100000|2022-09-01 10:45:00|1792.6|1789.6|1792.5|1789.5|1793.8|1790.8|1791.8|1788.8|61
1662029400000|2022-09-01 10:50:00|1792.6|1789.6|1793.5|1790.5|1793.6|1790.6|1792.5|1789.5|91
1662029700000|2022-09-01 10:55:00|1792.5|1789.5|1790.5|1787.5|1792.5|1789.5|1790.5|1787.5|80
1662030000000|2022-09-01 11:00:00|1790.1|1787.1|1790.2|1787.2|1790.9|1787.9|1789.2|1786.2|173
1662030300000|2022-09-01 11:05:00|1789.5|1786.5|1789.2|1786.2|1789.5|1786.5|1789.2|1786.2|26
1662030600000|2022-09-01 11:10:00|1789.4|1786.4|1789.2|1786.2|1789.4|1786.4|1789.2|1786.2|34
1662030900000|2022-09-01 11:15:00|1788.9|1785.9|1788.9|1785.9|1789.2|1786.2|1788.2|1785.2|147
1662031200000|2022-09-01 11:20:00|1788.5|1785.5|1788.5|1785.5|1788.9|1785.9|1787.9|1784.9|39
1662031500000|2022-09-01 11:25:00|1789.4|1786.4|1788.9|1785.9|1789.4|1786.4|1787.2|1784.2|183
1662031800000|2022-09-01 11:30:00|1788.4|1785.4|1788.5|1785.5|1788.9|1785.9|1787.2|1784.2|63
1662032100000|2022-09-01 11:35:00|1788.2|1785.2|1789.5|1786.5|1789.5|1786.5|1788.2|1785.2|330
1662032400000|2022-09-01 11:40:00|1789.8|1786.8|1791.1|1788.1|1792.5|1789.5|1789.8|1786.8|260
1662032700000|2022-09-01 11:45:00|1790.8|1787.8|1790.5|1787.5|1791.6|1788.6|1790.1|1787.1|77
1662033000000|2022-09-01 11:50:00|1791.5|1788.5|1792.5|1789.5|1792.6|1789.6|1790.5|1787.5|80
1662033300000|2022-09-01 11:55:00|1792.6|1789.6|1788.2|1785.2|1792.6|1789.6|1788.2|1785.2|202
1662033600000|2022-09-01 12:00:00|1788.5|1785.5|1787.2|1784.2|1789.9|1786.9|1787.2|1784.2|240
1662033900000|2022-09-01 12:05:00|1786.5|1783.5|1785.2|1782.2|1787.5|1784.5|1784.2|1781.2|339
1662034200000|2022-09-01 12:10:00|1784.9|1781.9|1782.2|1779.2|1785.2|1782.2|1781.9|1778.9|534
1662034500000|2022-09-01 12:15:00|1781.9|1778.9|1782.2|1779.2|1784.2|1781.2|1781.2|1778.2|344
1662034800000|2022-09-01 12:20:00|1781.9|1778.9|1781.2|1778.2|1781.9|1778.9|1781.2|1778.2|101
1662035100000|2022-09-01 12:25:00|1781.5|1778.5|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|1085
1662035400000|2022-09-01 12:30:00|1781.2|1778.2|1779.1|1776.1|1781.5|1778.5|1779|1776|899
1662035700000|2022-09-01 12:35:00|1779|1776|1779.5|1776.5|1779.5|1776.5|1778.5|1775.5|111
1662036000000|2022-09-01 12:40:00|1778.8|1775.8|1777.5|1774.5|1779.5|1776.5|1777.5|1774.5|244
1662036300000|2022-09-01 12:45:00|1776.5|1773.5|1775.8|1772.8|1776.5|1773.5|1774.8|1771.8|545
1662036600000|2022-09-01 12:50:00|1776.5|1773.5|1774.5|1771.5|1776.5|1773.5|1773.5|1770.5|1157
1662036900000|2022-09-01 12:55:00|1773.5|1770.5|1773.8|1770.8|1774.5|1771.5|1773.5|1770.5|378
1662037200000|2022-09-01 13:00:00|1774|1771|1776.5|1773.5|1776.8|1773.8|1774|1771|395
1662037500000|2022-09-01 13:05:00|1775.8|1772.8|1775.1|1772.1|1776.5|1773.5|1774.8|1771.8|212
1662037800000|2022-09-01 13:10:00|1774.8|1771.8|1774.8|1771.8|1775.1|1772.1|1773.5|1770.5|380
1662038100000|2022-09-01 13:15:00|1775.5|1772.5|1777.5|1774.5|1778.1|1775.1|1775.5|1772.5|498
1662038400000|2022-09-01 13:20:00|1776.8|1773.8|1777.5|1774.5|1777.6|1774.6|1776.5|1773.5|102
1662038700000|2022-09-01 13:25:00|1776.5|1773.5|1776.5|1773.5|1776.5|1773.5|1775.5|1772.5|150
1662039000000|2022-09-01 13:30:00|1776|1773|1776.5|1773.5|1777.5|1774.5|1775.5|1772.5|459
1662039300000|2022-09-01 13:35:00|1776.8|1773.8|1779|1776|1779.4|1776.4|1776.1|1773.1|995
1662039600000|2022-09-01 13:40:00|1779.3|1776.3|1778|1775|1781|1778|1777.8|1774.8|511
1662039900000|2022-09-01 13:45:00|1777.8|1774.8|1775.8|1772.8|1777.8|1774.8|1775.8|1772.8|342
1662040200000|2022-09-01 13:50:00|1776.5|1773.5|1776.8|1773.8|1778|1775|1776.5|1773.5|318
1662040500000|2022-09-01 13:55:00|1775.8|1772.8|1776|1773|1777|1774|1775|1772|413
1662040800000|2022-09-01 14:00:00|1775.9|1772.9|1783.3|1780.3|1783.3|1780.3|1775.4|1772.4|1176
1662041100000|2022-09-01 14:05:00|1782.6|1779.6|1784|1781|1785.3|1782.3|1781.3|1778.3|810
1662041400000|2022-09-01 14:10:00|1784.3|1781.3|1784.3|1781.3|1786.3|1783.3|1783.8|1780.8|447
1662041700000|2022-09-01 14:15:00|1784|1781|1782.3|1779.3|1784.5|1781.5|1781.3|1778.3|499
1662042000000|2022-09-01 14:20:00|1782.7|1779.7|1783.3|1780.3|1784.3|1781.3|1782.3|1779.3|362
1662042300000|2022-09-01 14:25:00|1784.2|1781.2|1784.3|1781.3|1785.3|1782.3|1783.3|1780.3|391
1662042600000|2022-09-01 14:30:00|1784.2|1781.2|1782.3|1779.3|1784.3|1781.3|1781.7|1778.7|420
1662042900000|2022-09-01 14:35:00|1782.2|1779.2|1782.3|1779.3|1783.7|1780.7|1781.3|1778.3|325
1662043200000|2022-09-01 14:40:00|1782|1779|1780|1777|1782.4|1779.4|1779.9|1776.9|1522
1662043500000|2022-09-01 14:45:00|1778|1775|1777.4|1774.4|1779.4|1776.4|1777.4|1774.4|448
1662043800000|2022-09-01 14:50:00|1777|1774|1779|1776|1779|1776|1777|1774|339
1662044100000|2022-09-01 14:55:00|1778.4|1775.4|1776|1773|1778.8|1775.8|1776|1773|238
1662044400000|2022-09-01 15:00:00|1776.4|1773.4|1776|1773|1776.4|1773.4|1775.4|1772.4|275
1662044700000|2022-09-01 15:05:00|1775.9|1772.9|1777.7|1774.7|1778.3|1775.3|1775.8|1772.8|510
1662045000000|2022-09-01 15:10:00|1778|1775|1779|1776|1779.3|1776.3|1777|1774|301
1662045300000|2022-09-01 15:15:00|1778.7|1775.7|1776|1773|1779|1776|1776|1773|343
1662045600000|2022-09-01 15:20:00|1775.7|1772.7|1775|1772|1775.7|1772.7|1774|1771|1494
1662045900000|2022-09-01 15:25:00|1774.8|1771.8|1775|1772|1775|1772|1773.8|1770.8|427
1662046200000|2022-09-01 15:30:00|1775.3|1772.3|1777.3|1774.3|1777.3|1774.3|1775.3|1772.3|468
1662046500000|2022-09-01 15:35:00|1776.7|1773.7|1779.2|1776.2|1779.3|1776.3|1776|1773|512
1662046800000|2022-09-01 15:40:00|1779.3|1776.3|1785.1|1782.1|1785.1|1782.1|1778.3|1775.3|1466
1662047100000|2022-09-01 15:45:00|1785.9|1782.9|1782.9|1779.9|1785.9|1782.9|1781.9|1778.9|636
1662047400000|2022-09-01 15:50:00|1781.9|1778.9|1783.2|1780.2|1783.9|1780.9|1781.6|1778.6|311
1662047700000|2022-09-01 15:55:00|1783.6|1780.6|1782.9|1779.9|1784.9|1781.9|1781.9|1778.9|248
1662048000000|2022-09-01 16:00:00|1783.9|1780.9|1791.1|1788.1|1792.4|1789.4|1783.9|1780.9|1231
1662048300000|2022-09-01 16:05:00|1791.3|1788.3|1794.7|1791.7|1794.7|1791.7|1790.8|1787.8|1375
1662048600000|2022-09-01 16:10:00|1795|1792|1794.7|1791.7|1796.7|1793.7|1793.7|1790.7|866
1662048900000|2022-09-01 16:15:00|1795.4|1792.4|1795.7|1792.7|1795.7|1792.7|1793.7|1790.7|402
1662049200000|2022-09-01 16:20:00|1795.4|1792.4|1791.7|1788.7|1795.4|1792.4|1791.4|1788.4|501
1662049500000|2022-09-01 16:25:00|1790.7|1787.7|1788.8|1785.8|1791.4|1788.4|1788|1785|764
1662049800000|2022-09-01 16:30:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1787.4|1784.4|282
1662050100000|2022-09-01 16:35:00|1788.4|1785.4|1791.5|1788.5|1791.7|1788.7|1787.4|1784.4|807
1662050400000|2022-09-01 16:40:00|1791.4|1788.4|1790.4|1787.4|1791.4|1788.4|1788.5|1785.5|285
1662050700000|2022-09-01 16:45:00|1789.7|1786.7|1791.4|1788.4|1792|1789|1788.4|1785.4|762
1662051000000|2022-09-01 16:50:00|1791.7|1788.7|1788.4|1785.4|1793|1790|1786.4|1783.4|3003
1662051300000|2022-09-01 16:55:00|1787.7|1784.7|1791.9|1788.9|1792.3|1789.3|1787.5|1784.5|1388
1662051600000|2022-09-01 17:00:00|||||||||2
1662103800000|2022-09-02 07:30:00|1799.5|1796.5|1807.4|1804.4|1811.5|1808.5|1798.1|1795.1|4273
1662104100000|2022-09-02 07:35:00|1807.8|1804.8|1804.5|1801.5|1807.9|1804.9|1803.4|1800.4|445
1662104400000|2022-09-02 07:40:00|1804.1|1801.1|1805|1802|1805|1802|1802.6|1799.6|159
1662104700000|2022-09-02 07:45:00|1804.6|1801.6|1806.4|1803.4|1807.4|1804.4|1803.9|1800.9|972
1662105000000|2022-09-02 07:50:00|1806.7|1803.7|1803.7|1800.7|1807.7|1804.7|1803.1|1800.1|204
1662105300000|2022-09-02 07:55:00|1803.4|1800.4|1805.1|1802.1|1805.7|1802.7|1803.1|1800.1|73
1662105600000|2022-09-02 08:00:00|1804.6|1801.6|1803.4|1800.4|1805.1|1802.1|1802.5|1799.5|767
1662105900000|2022-09-02 08:05:00|1803.7|1800.7|1803.1|1800.1|1804.4|1801.4|1803.1|1800.1|694
1662106200000|2022-09-02 08:10:00|1802.2|1799.2|1800.8|1797.8|1802.2|1799.2|1799.5|1796.5|256
1662106500000|2022-09-02 08:15:00|1800.6|1797.6|1799.8|1796.8|1800.6|1797.6|1799.1|1796.1|51
1662106800000|2022-09-02 08:20:00|1799.5|1796.5|1801|1798|1801.5|1798.5|1799.1|1796.1|69
1662107100000|2022-09-02 08:25:00|1800.8|1797.8|1801|1798|1801.1|1798.1|1800.1|1797.1|157
1662107400000|2022-09-02 08:30:00|1800.1|1797.1|1799.8|1796.8|1800.1|1797.1|1798.5|1795.5|71
1662107700000|2022-09-02 08:35:00|1799.6|1796.6|1801.1|1798.1|1802|1799|1799|1796|90
1662108000000|2022-09-02 08:40:00|1801.8|1798.8|1801.1|1798.1|1802.1|1799.1|1801.1|1798.1|33
1662108300000|2022-09-02 08:45:00|1801.5|1798.5|1803.8|1800.8|1805|1802|1801.1|1798.1|63
1662108600000|2022-09-02 08:50:00|1803.9|1800.9|1803.9|1800.9|1805.8|1802.8|1803.8|1800.8|81
1662108900000|2022-09-02 08:55:00|1803.8|1800.8|1804.8|1801.8|1804.8|1801.8|1803.8|1800.8|47
1662109200000|2022-09-02 09:00:00|1803.9|1800.9|1804.8|1801.8|1805.1|1802.1|1803.9|1800.9|41
1662109500000|2022-09-02 09:05:00|1805.1|1802.1|1802.8|1799.8|1805.1|1802.1|1800.9|1797.9|223
1662109800000|2022-09-02 09:10:00|1802.4|1799.4|1800.8|1797.8|1802.4|1799.4|1800.4|1797.4|68
1662110100000|2022-09-02 09:15:00|1801.2|1798.2|1800.8|1797.8|1801.8|1798.8|1800.8|1797.8|36
1662110400000|2022-09-02 09:20:00|1801.2|1798.2|1801.1|1798.1|1802.1|1799.1|1800.8|1797.8|457
1662110700000|2022-09-02 09:25:00|1801.8|1798.8|1802.1|1799.1|1802.1|1799.1|1801.8|1798.8|15
1662111000000|2022-09-02 09:30:00|1802.8|1799.8|1802.1|1799.1|1802.8|1799.8|1801.1|1798.1|154
1662111300000|2022-09-02 09:35:00|1801.9|1798.9|1803.1|1800.1|1803.1|1800.1|1801.8|1798.8|128
1662111600000|2022-09-02 09:40:00|1802.7|1799.7|1802.1|1799.1|1803.1|1800.1|1802.1|1799.1|18
1662111900000|2022-09-02 09:45:00|1802.8|1799.8|1803.1|1800.1|1803.1|1800.1|1802.8|1799.8|9
1662112200000|2022-09-02 09:50:00|1804.1|1801.1|1804.1|1801.1|1804.1|1801.1|1803.1|1800.1|35
1662112500000|2022-09-02 09:55:00|1804.3|1801.3|1805.1|1802.1|1805.1|1802.1|1804.3|1801.3|27
1662112800000|2022-09-02 10:00:00|1804.1|1801.1|1804.7|1801.7|1805.1|1802.1|1804.1|1801.1|25
1662113100000|2022-09-02 10:05:00|1804.1|1801.1|1804.1|1801.1|1805.1|1802.1|1803.1|1800.1|49
1662113400000|2022-09-02 10:10:00|1804.7|1801.7|1804.1|1801.1|1804.7|1801.7|1803.1|1800.1|35
1662113700000|2022-09-02 10:15:00|1803.7|1800.7|1803.1|1800.1|1804.1|1801.1|1803.1|1800.1|224
1662114000000|2022-09-02 10:20:00|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|12
1662114300000|2022-09-02 10:25:00|1801.1|1798.1|1804.2|1801.2|1804.2|1801.2|1801.1|1798.1|82
1662114600000|2022-09-02 10:30:00|1804.3|1801.3|1802.7|1799.7|1804.3|1801.3|1802.7|1799.7|43
1662114900000|2022-09-02 10:35:00|1803.1|1800.1|1802.3|1799.3|1803.1|1800.1|1802.1|1799.1|33
1662115200000|2022-09-02 10:40:00|1802.2|1799.2|1803.1|1800.1|1804.1|1801.1|1801.7|1798.7|65
1662115500000|2022-09-02 10:45:00|1803.2|1800.2|1804.3|1801.3|1804.3|1801.3|1803.1|1800.1|17
1662115800000|2022-09-02 10:50:00|1805.1|1802.1|1806.1|1803.1|1806.1|1803.1|1804.1|1801.1|26
1662116100000|2022-09-02 10:55:00|1805.7|1802.7|1806.1|1803.1|1806.3|1803.3|1805.2|1802.2|38
1662116400000|2022-09-02 11:00:00|1806.2|1803.2|1807.2|1804.2|1807.3|1804.3|1806.1|1803.1|157
1662116700000|2022-09-02 11:05:00|1807.3|1804.3|1803.3|1800.3|1807.3|1804.3|1803.3|1800.3|133
1662117000000|2022-09-02 11:10:00|1804.3|1801.3|1802.3|1799.3|1804.3|1801.3|1801.7|1798.7|77
1662117300000|2022-09-02 11:15:00|1801.7|1798.7|1801.3|1798.3|1802.3|1799.3|1801.3|1798.3|123
1662117600000|2022-09-02 11:20:00|1801.7|1798.7|1799.3|1796.3|1801.7|1798.7|1798.7|1795.7|81
1662117900000|2022-09-02 11:25:00|1800.2|1797.2|1800.2|1797.2|1800.3|1797.3|1800.1|1797.1|26
1662118200000|2022-09-02 11:30:00|1800.3|1797.3|1799.1|1796.1|1800.3|1797.3|1799.1|1796.1|57
1662118500000|2022-09-02 11:35:00|1798.3|1795.3|1800.1|1797.1|1800.3|1797.3|1798.3|1795.3|52
1662118800000|2022-09-02 11:40:00|1799.3|1796.3|1798.1|1795.1|1799.3|1796.3|1797.3|1794.3|64
1662119100000|2022-09-02 11:45:00|1798.3|1795.3|1796.3|1793.3|1798.7|1795.7|1795.7|1792.7|703
1662119400000|2022-09-02 11:50:00|1796.7|1793.7|1796.8|1793.8|1797.7|1794.7|1795.1|1792.1|905
1662119700000|2022-09-02 11:55:00|1796.4|1793.4|1796.8|1793.8|1797.4|1794.4|1795.2|1792.2|346
1662120000000|2022-09-02 12:00:00|1795.8|1792.8|1795.8|1792.8|1796.9|1793.9|1791.8|1788.8|360
1662120300000|2022-09-02 12:05:00|1795.1|1792.1|1799.7|1796.7|1800.2|1797.2|1794.8|1791.8|300
1662120600000|2022-09-02 12:10:00|1798.8|1795.8|1798.8|1795.8|1799.8|1796.8|1798.8|1795.8|245
1662120900000|2022-09-02 12:15:00|1798.5|1795.5|1799.1|1796.1|1800.8|1797.8|1797.8|1794.8|469
1662121200000|2022-09-02 12:20:00|1799.4|1796.4|1800.4|1797.4|1800.4|1797.4|1796.4|1793.4|286
1662121500000|2022-09-02 12:25:00|1800.9|1797.9|1803.8|1800.8|1803.8|1800.8|1800.1|1797.1|154
1662121800000|2022-09-02 12:30:00|1803.4|1800.4|1807.7|1804.7|1810.3|1807.3|1803.4|1800.4|2000
1662122100000|2022-09-02 12:35:00|1808.3|1805.3|1814.3|1811.3|1815.6|1812.6|1807.3|1804.3|670
1662122400000|2022-09-02 12:40:00|1814.4|1811.4|1811.6|1808.6|1816.3|1813.3|1811.6|1808.6|1015
1662122700000|2022-09-02 12:45:00|1811.9|1808.9|1814.6|1811.6|1814.6|1811.6|1811.6|1808.6|242
1662123000000|2022-09-02 12:50:00|1813.6|1810.6|1816.8|1813.8|1817.6|1814.6|1813.6|1810.6|1152
1662123300000|2022-09-02 12:55:00|1816.7|1813.7|1814.8|1811.8|1816.8|1813.8|1814.6|1811.6|407
1662123600000|2022-09-02 13:00:00|1814.6|1811.6|1811.2|1808.2|1815.8|1812.8|1810.2|1807.2|588
1662123900000|2022-09-02 13:05:00|1811.5|1808.5|1812.8|1809.8|1813.8|1810.8|1811.3|1808.3|238
1662124200000|2022-09-02 13:10:00|1813.2|1810.2|1810.6|1807.6|1813.3|1810.3|1809.7|1806.7|687
1662124500000|2022-09-02 13:15:00|1809.7|1806.7|1807.8|1804.8|1809.8|1806.8|1807.8|1804.8|333
1662124800000|2022-09-02 13:20:00|1808.3|1805.3|1808.6|1805.6|1808.8|1805.8|1807.6|1804.6|219
1662125100000|2022-09-02 13:25:00|1808.2|1805.2|1808.6|1805.6|1808.8|1805.8|1807.8|1804.8|225
1662125400000|2022-09-02 13:30:00|1808.8|1805.8|1806.3|1803.3|1808.8|1805.8|1805.6|1802.6|1634
1662125700000|2022-09-02 13:35:00|1806.6|1803.6|1805.6|1802.6|1807.3|1804.3|1805.6|1802.6|738
1662126000000|2022-09-02 13:40:00|1805.9|1802.9|1804.3|1801.3|1806.3|1803.3|1802.3|1799.3|608
1662126300000|2022-09-02 13:45:00|1804.6|1801.6|1806.9|1803.9|1807.4|1804.4|1804.3|1801.3|315
1662126600000|2022-09-02 13:50:00|1807.3|1804.3|1809.6|1806.6|1810.3|1807.3|1806.9|1803.9|571
1662126900000|2022-09-02 13:55:00|1809.8|1806.8|1813.6|1810.6|1813.6|1810.6|1809.8|1806.8|366
1662127200000|2022-09-02 14:00:00|1813.9|1810.9|1813.6|1810.6|1814.6|1811.6|1812.3|1809.3|449
1662127500000|2022-09-02 14:05:00|1814.3|1811.3|1813.6|1810.6|1814.6|1811.6|1812.6|1809.6|565
1662127800000|2022-09-02 14:10:00|1814.6|1811.6|1814.6|1811.6|1815.3|1812.3|1814.6|1811.6|806
1662128100000|2022-09-02 14:15:00|1815.3|1812.3|1816.6|1813.6|1818.3|1815.3|1814.3|1811.3|831
1662128400000|2022-09-02 14:20:00|1816.3|1813.3|1817.3|1814.3|1818.3|1815.3|1815.9|1812.9|361
1662128700000|2022-09-02 14:25:00|1817.6|1814.6|1816.6|1813.6|1818.3|1815.3|1816.6|1813.6|273
1662129000000|2022-09-02 14:30:00|1817.3|1814.3|1816.6|1813.6|1818.3|1815.3|1816.6|1813.6|472
1662129300000|2022-09-02 14:35:00|1817.3|1814.3|1816.6|1813.6|1817.6|1814.6|1815.6|1812.6|591
1662129600000|2022-09-02 14:40:00|1816.9|1813.9|1816.6|1813.6|1818.3|1815.3|1816.6|1813.6|451
1662129900000|2022-09-02 14:45:00|1816.9|1813.9|1818.3|1815.3|1818.3|1815.3|1816.6|1813.6|245
1662130200000|2022-09-02 14:50:00|1817.9|1814.9|1816.6|1813.6|1818.3|1815.3|1814.3|1811.3|560
1662130500000|2022-09-02 14:55:00|1817.3|1814.3|1813.3|1810.3|1817.3|1814.3|1812.3|1809.3|510
1662130800000|2022-09-02 15:00:00|1813.4|1810.4|1812.9|1809.9|1814.6|1811.6|1812.6|1809.6|454
1662131100000|2022-09-02 15:05:00|1813.3|1810.3|1810.3|1807.3|1813.3|1810.3|1809.9|1806.9|474
1662131400000|2022-09-02 15:10:00|1810.8|1807.8|1809|1806|1810.8|1807.8|1808.3|1805.3|634
1662131700000|2022-09-02 15:15:00|1808.7|1805.7|1808|1805|1809.7|1806.7|1808|1805|430
1662132000000|2022-09-02 15:20:00|1808.3|1805.3|1807|1804|1809|1806|1807|1804|581
1662132300000|2022-09-02 15:25:00|1807.3|1804.3|1808|1805|1809|1806|1806.7|1803.7|656
1662132600000|2022-09-02 15:30:00|1808.3|1805.3|1810.3|1807.3|1810.3|1807.3|1808|1805|301
1662132900000|2022-09-02 15:35:00|1811|1808|1810|1807|1811.7|1808.7|1810|1807|434
1662133200000|2022-09-02 15:40:00|1810.3|1807.3|1810.7|1807.7|1811|1808|1810|1807|186
1662133500000|2022-09-02 15:45:00|1811|1808|1807.8|1804.8|1811|1808|1807.8|1804.8|356
1662133800000|2022-09-02 15:50:00|1807|1804|1807.8|1804.8|1808|1805|1807|1804|360
1662134100000|2022-09-02 15:55:00|1807.9|1804.9|1806|1803|1808|1805|1806|1803|506
1662134400000|2022-09-02 16:00:00|1807|1804|1805.8|1802.8|1807.8|1804.8|1805.8|1802.8|357
1662134700000|2022-09-02 16:05:00|1806|1803|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|509
1662135000000|2022-09-02 16:10:00|1804.8|1801.8|1805.8|1802.8|1805.8|1802.8|1804.8|1801.8|370
1662135300000|2022-09-02 16:15:00|1806|1803|1807.8|1804.8|1808|1805|1805.9|1802.9|644
1662135600000|2022-09-02 16:20:00|1807.5|1804.5|1807|1804|1807.8|1804.8|1806.8|1803.8|557
1662135900000|2022-09-02 16:25:00|1807.8|1804.8|1808.8|1805.8|1808.8|1805.8|1807.8|1804.8|263
1662136200000|2022-09-02 16:30:00|1809.8|1806.8|1809|1806|1810.9|1807.9|1808.8|1805.8|607
1662136500000|2022-09-02 16:35:00|1810|1807|1811.8|1808.8|1811.8|1808.8|1809.8|1806.8|387
1662136800000|2022-09-02 16:40:00|1811|1808|1813|1810|1813.4|1810.4|1811|1808|423
1662137100000|2022-09-02 16:45:00|1812.8|1809.8|1808.5|1805.5|1812.8|1809.8|1808.5|1805.5|1056
1662137400000|2022-09-02 16:50:00|1809.2|1806.2|1805.7|1802.7|1809.2|1806.2|1803.7|1800.7|5648
1662137700000|2022-09-02 16:55:00|1805.4|1802.4|1804.3|1801.3|1806.7|1803.7|1804|1801|1669
1662363000000|2022-09-05 07:30:00|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|0
1662449400000|2022-09-06 07:30:00|1808.1|1805.1|1800.6|1797.6|1808.6|1805.6|1798.4|1795.4|881
1662449700000|2022-09-06 07:35:00|1802.6|1799.6|1805.8|1802.8|1806.6|1803.6|1802.6|1799.6|621
1662450000000|2022-09-06 07:40:00|1805.6|1802.6|1805.6|1802.6|1808.6|1805.6|1805.6|1802.6|340
1662450300000|2022-09-06 07:45:00|1807.6|1804.6|1807.1|1804.1|1808.6|1805.6|1805.6|1802.6|127
1662450600000|2022-09-06 07:50:00|1807|1804|1806.6|1803.6|1807.1|1804.1|1806.6|1803.6|20
1662450900000|2022-09-06 07:55:00|1806.4|1803.4|1804.4|1801.4|1806.4|1803.4|1803.1|1800.1|1446
1662451200000|2022-09-06 08:00:00|1804.3|1801.3|1805.1|1802.1|1805.4|1802.4|1801.9|1798.9|1779
1662451500000|2022-09-06 08:05:00|1803.6|1800.6|1801.4|1798.4|1803.6|1800.6|1801.4|1798.4|142
1662451800000|2022-09-06 08:10:00|1801.8|1798.8|1802.9|1799.9|1803.4|1800.4|1801.3|1798.3|190
1662452100000|2022-09-06 08:15:00|1803|1800|1801.4|1798.4|1803.4|1800.4|1800.1|1797.1|256
1662452400000|2022-09-06 08:20:00|1800.8|1797.8|1801.4|1798.4|1801.4|1798.4|1800.1|1797.1|151
1662452700000|2022-09-06 08:25:00|1801.3|1798.3|1801.3|1798.3|1802.1|1799.1|1800.1|1797.1|67
1662453000000|2022-09-06 08:30:00|1801.4|1798.4|1802.4|1799.4|1803.4|1800.4|1801.1|1798.1|560
1662453300000|2022-09-06 08:35:00|1802.1|1799.1|1803.4|1800.4|1804.8|1801.8|1802.1|1799.1|158
1662453600000|2022-09-06 08:40:00|1803.3|1800.3|1803.3|1800.3|1803.4|1800.4|1802.3|1799.3|91
1662453900000|2022-09-06 08:45:00|1803.4|1800.4|1802.4|1799.4|1803.4|1800.4|1802.4|1799.4|45
1662454200000|2022-09-06 08:50:00|1803.4|1800.4|1804.4|1801.4|1804.4|1801.4|1802.9|1799.9|180
1662454500000|2022-09-06 08:55:00|1803.5|1800.5|1803.4|1800.4|1805.6|1802.6|1802.5|1799.5|123
1662454800000|2022-09-06 09:00:00|1803.2|1800.2|1800.7|1797.7|1803.2|1800.2|1799.2|1796.2|213
1662455100000|2022-09-06 09:05:00|1800.4|1797.4|1804.6|1801.6|1804.6|1801.6|1799.7|1796.7|374
1662455400000|2022-09-06 09:10:00|1804.2|1801.2|1802.6|1799.6|1804.6|1801.6|1802.6|1799.6|91
1662455700000|2022-09-06 09:15:00|1802.5|1799.5|1801.6|1798.6|1802.6|1799.6|1801.4|1798.4|125
1662456000000|2022-09-06 09:20:00|1802.4|1799.4|1802.6|1799.6|1802.8|1799.8|1802.2|1799.2|355
1662456300000|2022-09-06 09:25:00|1803.2|1800.2|1803.8|1800.8|1803.8|1800.8|1802.8|1799.8|154
1662456600000|2022-09-06 09:30:00|1803.4|1800.4|1804|1801|1804|1801|1802.8|1799.8|116
1662456900000|2022-09-06 09:35:00|1803.9|1800.9|1804.4|1801.4|1804.8|1801.8|1802.9|1799.9|35
1662457200000|2022-09-06 09:40:00|1804.8|1801.8|1807|1804|1807|1804|1804.8|1801.8|670
1662457500000|2022-09-06 09:45:00|1806.6|1803.6|1806.2|1803.2|1807|1804|1806.2|1803.2|728
1662457800000|2022-09-06 09:50:00|1805.5|1802.5|1807.5|1804.5|1810.1|1807.1|1805.5|1802.5|678
1662458100000|2022-09-06 09:55:00|1807.1|1804.1|1807.6|1804.6|1807.7|1804.7|1805.5|1802.5|191
1662458400000|2022-09-06 10:00:00|1807.5|1804.5|1807.1|1804.1|1807.7|1804.7|1806.5|1803.5|94
1662458700000|2022-09-06 10:05:00|1807.2|1804.2|1808.5|1805.5|1809.5|1806.5|1806.7|1803.7|661
1662459000000|2022-09-06 10:10:00|1808.2|1805.2|1805.5|1802.5|1808.2|1805.2|1804.5|1801.5|152
1662459300000|2022-09-06 10:15:00|1805.4|1802.4|1807|1804|1807.5|1804.5|1805.4|1802.4|86
1662459600000|2022-09-06 10:20:00|1807.1|1804.1|1806.5|1803.5|1807.1|1804.1|1805.5|1802.5|50
1662459900000|2022-09-06 10:25:00|1807.5|1804.5|1807.5|1804.5|1808.5|1805.5|1807.4|1804.4|53
1662460200000|2022-09-06 10:30:00|1806.9|1803.9|1807.5|1804.5|1808.5|1805.5|1806.5|1803.5|76
1662460500000|2022-09-06 10:35:00|1807.2|1804.2|1807.5|1804.5|1807.5|1804.5|1806.5|1803.5|56
1662460800000|2022-09-06 10:40:00|1806.5|1803.5|1807.5|1804.5|1807.5|1804.5|1806.5|1803.5|31
1662461100000|2022-09-06 10:45:00|1807.2|1804.2|1807.5|1804.5|1807.9|1804.9|1807.1|1804.1|43
1662461400000|2022-09-06 10:50:00|1807.1|1804.1|1807.5|1804.5|1809.5|1806.5|1806.9|1803.9|82
1662461700000|2022-09-06 10:55:00|1808|1805|1806.5|1803.5|1808.4|1805.4|1806.5|1803.5|25
1662462000000|2022-09-06 11:00:00|1806.8|1803.8|1807.5|1804.5|1807.5|1804.5|1806.5|1803.5|571
1662462300000|2022-09-06 11:05:00|1806.5|1803.5|1806.5|1803.5|1806.8|1803.8|1805.8|1802.8|60
1662462600000|2022-09-06 11:10:00|1806.3|1803.3|1808.5|1805.5|1808.5|1805.5|1806.2|1803.2|64
1662462900000|2022-09-06 11:15:00|1808|1805|1808.5|1805.5|1808.7|1805.7|1807.5|1804.5|1177
1662463200000|2022-09-06 11:20:00|1808.6|1805.6|1808.9|1805.9|1809.7|1806.7|1808.6|1805.6|732
1662463500000|2022-09-06 11:25:00|1809.3|1806.3|1809.9|1806.9|1810.3|1807.3|1808.8|1805.8|256
1662463800000|2022-09-06 11:30:00|1809.3|1806.3|1811.1|1808.1|1811.5|1808.5|1808.9|1805.9|782
1662464100000|2022-09-06 11:35:00|1810.9|1807.9|1810.9|1807.9|1811|1808|1810.5|1807.5|112
1662464400000|2022-09-06 11:40:00|1810.5|1807.5|1811.1|1808.1|1811.1|1808.1|1810.5|1807.5|250
1662464700000|2022-09-06 11:45:00|1810.1|1807.1|1810|1807|1810.9|1807.9|1809.5|1806.5|184
1662465000000|2022-09-06 11:50:00|1810.1|1807.1|1809.7|1806.7|1810.9|1807.9|1808.9|1805.9|591
1662465300000|2022-09-06 11:55:00|1809.9|1806.9|1808.9|1805.9|1809.9|1806.9|1808.5|1805.5|219
1662465600000|2022-09-06 12:00:00|1809.8|1806.8|1809.9|1806.9|1809.9|1806.9|1808.9|1805.9|179
1662465900000|2022-09-06 12:05:00|1808.9|1805.9|1805.5|1802.5|1809.9|1806.9|1805.5|1802.5|2323
1662466200000|2022-09-06 12:10:00|1804.5|1801.5|1807.2|1804.2|1807.7|1804.7|1804.5|1801.5|459
1662466500000|2022-09-06 12:15:00|1807.1|1804.1|1807.7|1804.7|1807.7|1804.7|1806.5|1803.5|312
1662466800000|2022-09-06 12:20:00|1807.3|1804.3|1805.4|1802.4|1807.7|1804.7|1805.4|1802.4|301
1662467100000|2022-09-06 12:25:00|1805.1|1802.1|1805.7|1802.7|1806.4|1803.4|1804.4|1801.4|412
1662467400000|2022-09-06 12:30:00|1805.4|1802.4|1804.4|1801.4|1805.4|1802.4|1803.7|1800.7|180
1662467700000|2022-09-06 12:35:00|1803.4|1800.4|1803.4|1800.4|1804.4|1801.4|1802.7|1799.7|265
1662468000000|2022-09-06 12:40:00|1802.7|1799.7|1804.6|1801.6|1805.7|1802.7|1802.7|1799.7|291
1662468300000|2022-09-06 12:45:00|1804.7|1801.7|1802|1799|1805.1|1802.1|1800.6|1797.6|1168
1662468600000|2022-09-06 12:50:00|1801.2|1798.2|1799.2|1796.2|1801.2|1798.2|1797.2|1794.2|634
1662468900000|2022-09-06 12:55:00|1799.1|1796.1|1799.2|1796.2|1800.2|1797.2|1797.2|1794.2|451
1662469200000|2022-09-06 13:00:00|1798.4|1795.4|1798.2|1795.2|1799.8|1796.8|1797.1|1794.1|385
1662469500000|2022-09-06 13:05:00|1797.8|1794.8|1797.2|1794.2|1798.2|1795.2|1796.4|1793.4|1024
1662469800000|2022-09-06 13:10:00|1796.4|1793.4|1794.2|1791.2|1796.8|1793.8|1794.2|1791.2|288
1662470100000|2022-09-06 13:15:00|1794.1|1791.1|1795.4|1792.4|1796.2|1793.2|1793.2|1790.2|428
1662470400000|2022-09-06 13:20:00|1795.3|1792.3|1795.2|1792.2|1795.4|1792.4|1793.2|1790.2|288
1662470700000|2022-09-06 13:25:00|1795.4|1792.4|1795.4|1792.4|1796.4|1793.4|1795.2|1792.2|331
1662471000000|2022-09-06 13:30:00|1796.2|1793.2|1793.4|1790.4|1796.2|1793.2|1792|1789|879
1662471300000|2022-09-06 13:35:00|1793|1790|1794|1791|1795|1792|1792|1789|639
1662471600000|2022-09-06 13:40:00|1793.6|1790.6|1787.8|1784.8|1794|1791|1786.8|1783.8|836
1662471900000|2022-09-06 13:45:00|1787|1784|1787.1|1784.1|1788.2|1785.2|1786|1783|2760
1662472200000|2022-09-06 13:50:00|1787|1784|1790.5|1787.5|1791.4|1788.4|1784.6|1781.6|2312
1662472500000|2022-09-06 13:55:00|1790.4|1787.4|1792.9|1789.9|1793.9|1790.9|1789.5|1786.5|2223
1662472800000|2022-09-06 14:00:00|1793.5|1790.5|1790.7|1787.7|1793.9|1790.9|1789.3|1786.3|978
1662473100000|2022-09-06 14:05:00|1790.5|1787.5|1793.7|1790.7|1793.9|1790.9|1789.5|1786.5|497
1662473400000|2022-09-06 14:10:00|1793.3|1790.3|1794.9|1791.9|1794.9|1791.9|1791.9|1788.9|546
1662473700000|2022-09-06 14:15:00|1794.5|1791.5|1794.9|1791.9|1796.1|1793.1|1793.9|1790.9|418
1662474000000|2022-09-06 14:20:00|1794.5|1791.5|1790.9|1787.9|1794.5|1791.5|1790.9|1787.9|462
1662474300000|2022-09-06 14:25:00|1792|1789|1791.9|1788.9|1794.1|1791.1|1791.5|1788.5|362
1662474600000|2022-09-06 14:30:00|1791.5|1788.5|1789.9|1786.9|1791.5|1788.5|1788.9|1785.9|265
1662474900000|2022-09-06 14:35:00|1789.8|1786.8|1789.6|1786.6|1790.6|1787.6|1786.6|1783.6|980
1662475200000|2022-09-06 14:40:00|1789.9|1786.9|1786.3|1783.3|1791.4|1788.4|1785.6|1782.6|827
1662475500000|2022-09-06 14:45:00|1785.9|1782.9|1785.6|1782.6|1786.6|1783.6|1784.9|1781.9|318
1662475800000|2022-09-06 14:50:00|1785.4|1782.4|1785.6|1782.6|1785.6|1782.6|1783.9|1780.9|1132
1662476100000|2022-09-06 14:55:00|1785.8|1782.8|1785.6|1782.6|1786.6|1783.6|1784.6|1781.6|316
1662476400000|2022-09-06 15:00:00|1785.3|1782.3|1785.6|1782.6|1786.3|1783.3|1783.6|1780.6|474
1662476700000|2022-09-06 15:05:00|1785.9|1782.9|1784.6|1781.6|1786.6|1783.6|1783.9|1780.9|625
1662477000000|2022-09-06 15:10:00|1784.8|1781.8|1783.4|1780.4|1785.6|1782.6|1782.2|1779.2|1132
1662477300000|2022-09-06 15:15:00|1784.2|1781.2|1783.4|1780.4|1785.4|1782.4|1782.8|1779.8|421
1662477600000|2022-09-06 15:20:00|1783.3|1780.3|1781.2|1778.2|1783.4|1780.4|1780.3|1777.3|452
1662477900000|2022-09-06 15:25:00|1781.1|1778.1|1783.2|1780.2|1783.4|1780.4|1780.2|1777.2|682
1662478200000|2022-09-06 15:30:00|1783.4|1780.4|1783|1780|1785.2|1782.2|1783|1780|760
1662478500000|2022-09-06 15:35:00|1783.2|1780.2|1782|1779|1784.2|1781.2|1782|1779|749
1662478800000|2022-09-06 15:40:00|1782.2|1779.2|1783.2|1780.2|1784.4|1781.4|1782|1779|962
1662479100000|2022-09-06 15:45:00|1782.4|1779.4|1780.3|1777.3|1784.2|1781.2|1780.2|1777.2|724
1662479400000|2022-09-06 15:50:00|1780.2|1777.2|1783.2|1780.2|1783.2|1780.2|1780.2|1777.2|298
1662479700000|2022-09-06 15:55:00|1783.4|1780.4|1783.2|1780.2|1783.4|1780.4|1783.2|1780.2|265
1662480000000|2022-09-06 16:00:00|1783.3|1780.3|1786.2|1783.2|1786.8|1783.8|1783.2|1780.2|346
1662480300000|2022-09-06 16:05:00|1786.4|1783.4|1787.2|1784.2|1788.2|1785.2|1786.4|1783.4|486
1662480600000|2022-09-06 16:10:00|1786.8|1783.8|1787.2|1784.2|1787.2|1784.2|1786.2|1783.2|344
1662480900000|2022-09-06 16:15:00|1786.8|1783.8|1786.2|1783.2|1787.2|1784.2|1786.2|1783.2|189
1662481200000|2022-09-06 16:20:00|1786.3|1783.3|1783.2|1780.2|1786.3|1783.3|1783.2|1780.2|735
1662481500000|2022-09-06 16:25:00|1783|1780|1782|1779|1783.2|1780.2|1782|1779|321
1662481800000|2022-09-06 16:30:00|1783|1780|1782.2|1779.2|1783|1780|1782.1|1779.1|361
1662482100000|2022-09-06 16:35:00|1782.1|1779.1|1783|1780|1783|1780|1782|1779|314
1662482400000|2022-09-06 16:40:00|1782.6|1779.6|1782|1779|1783|1780|1782|1779|188
1662482700000|2022-09-06 16:45:00|1781.6|1778.6|1783.2|1780.2|1783.2|1780.2|1781.6|1778.6|355
1662483000000|2022-09-06 16:50:00|1783.6|1780.6|1786|1783|1786|1783|1783.2|1780.2|2879
1662483300000|2022-09-06 16:55:00|1785.6|1782.6|1784.6|1781.6|1787|1784|1784|1781|1216
1662535800000|2022-09-07 07:30:00|1781.5|1778.5|1783.3|1780.3|1786.3|1783.3|1781.5|1778.5|295
1662536100000|2022-09-07 07:35:00|1782.3|1779.3|1782.1|1779.1|1782.3|1779.3|1779.1|1776.1|348
1662536400000|2022-09-07 07:40:00|1781.7|1778.7|1782.3|1779.3|1783.3|1780.3|1781.1|1778.1|83
1662536700000|2022-09-07 07:45:00|1782.1|1779.1|1782.2|1779.2|1782.2|1779.2|1780.7|1777.7|45
1662537000000|2022-09-07 07:50:00|1782.1|1779.1|1782.9|1779.9|1783.3|1780.3|1780.1|1777.1|2309
1662537300000|2022-09-07 07:55:00|1783.3|1780.3|1783.9|1780.9|1785|1782|1782.9|1779.9|2695
1662537600000|2022-09-07 08:00:00|1783.8|1780.8|1782.7|1779.7|1784.9|1781.9|1781.5|1778.5|1054
1662537900000|2022-09-07 08:05:00|1783.1|1780.1|1784.6|1781.6|1784.7|1781.7|1782.7|1779.7|431
1662538200000|2022-09-07 08:10:00|1784.5|1781.5|1787.7|1784.7|1787.8|1784.8|1784.2|1781.2|117
1662538500000|2022-09-07 08:15:00|1787.3|1784.3|1787.9|1784.9|1788.9|1785.9|1787.2|1784.2|394
1662538800000|2022-09-07 08:20:00|1787.8|1784.8|1787.9|1784.9|1787.9|1784.9|1786.9|1783.9|57
1662539100000|2022-09-07 08:25:00|1787.7|1784.7|1787.7|1784.7|1787.9|1784.9|1787.7|1784.7|67
1662539400000|2022-09-07 08:30:00|1787.3|1784.3|1787.9|1784.9|1788.9|1785.9|1787.3|1784.3|1344
1662539700000|2022-09-07 08:35:00|1787.7|1784.7|1787.7|1784.7|1787.9|1784.9|1786.3|1783.3|156
1662540000000|2022-09-07 08:40:00|1787.3|1784.3|1786.7|1783.7|1787.3|1784.3|1785.8|1782.8|109
1662540300000|2022-09-07 08:45:00|1786.5|1783.5|1786.3|1783.3|1786.9|1783.9|1785.6|1782.6|1246
1662540600000|2022-09-07 08:50:00|1785.9|1782.9|1783.7|1780.7|1785.9|1782.9|1783.7|1780.7|332
1662540900000|2022-09-07 08:55:00|1784.5|1781.5|1784.2|1781.2|1784.7|1781.7|1783.7|1780.7|260
1662541200000|2022-09-07 09:00:00|1784.6|1781.6|1785.7|1782.7|1785.7|1782.7|1783.7|1780.7|164
1662541500000|2022-09-07 09:05:00|1784.7|1781.7|1783.5|1780.5|1785.2|1782.2|1783|1780|355
1662541800000|2022-09-07 09:10:00|1783.1|1780.1|1783.7|1780.7|1785.1|1782.1|1782.9|1779.9|1635
1662542100000|2022-09-07 09:15:00|1783.5|1780.5|1786.7|1783.7|1786.9|1783.9|1783.5|1780.5|1660
1662542400000|2022-09-07 09:20:00|1786.3|1783.3|1788.8|1785.8|1788.8|1785.8|1785.7|1782.7|87
1662542700000|2022-09-07 09:25:00|1788.9|1785.9|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|106
1662543000000|2022-09-07 09:30:00|1789.2|1786.2|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|53
1662543300000|2022-09-07 09:35:00|1788.9|1785.9|1788.8|1785.8|1789.7|1786.7|1788.7|1785.7|114
1662543600000|2022-09-07 09:40:00|1788.7|1785.7|1788.7|1785.7|1789.7|1786.7|1788.7|1785.7|16
1662543900000|2022-09-07 09:45:00|1787.8|1784.8|1788.7|1785.7|1789.7|1786.7|1787.8|1784.8|104
1662544200000|2022-09-07 09:50:00|1788.6|1785.6|1787.8|1784.8|1788.7|1785.7|1787.7|1784.7|30
1662544500000|2022-09-07 09:55:00|1787.7|1784.7|1787.7|1784.7|1788.7|1785.7|1787.7|1784.7|24
1662544800000|2022-09-07 10:00:00|1788.2|1785.2|1788.7|1785.7|1789.1|1786.1|1788.2|1785.2|106
1662545100000|2022-09-07 10:05:00|1789.5|1786.5|1788.7|1785.7|1789.7|1786.7|1788.7|1785.7|131
1662545400000|2022-09-07 10:10:00|1788.6|1785.6|1787.7|1784.7|1788.7|1785.7|1787.7|1784.7|160
1662545700000|2022-09-07 10:15:00|1787.8|1784.8|1789.9|1786.9|1790.7|1787.7|1787.8|1784.8|189
1662546000000|2022-09-07 10:20:00|1790.3|1787.3|1789.9|1786.9|1790.3|1787.3|1789.9|1786.9|133
1662546300000|2022-09-07 10:25:00|1789.7|1786.7|1788.9|1785.9|1789.7|1786.7|1788.9|1785.9|45
1662546600000|2022-09-07 10:30:00|1789.1|1786.1|1788.9|1785.9|1789.9|1786.9|1788.9|1785.9|55
1662546900000|2022-09-07 10:35:00|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|59
1662547200000|2022-09-07 10:40:00|1787.8|1784.8|1787.9|1784.9|1787.9|1784.9|1787.7|1784.7|35
1662547500000|2022-09-07 10:45:00|1787.8|1784.8|1792.3|1789.3|1792.3|1789.3|1787.8|1784.8|2859
1662547800000|2022-09-07 10:50:00|1792.2|1789.2|1793.3|1790.3|1793.3|1790.3|1792.2|1789.2|1769
1662548100000|2022-09-07 10:55:00|1794.1|1791.1|1796.3|1793.3|1796.9|1793.9|1794.1|1791.1|186
1662548400000|2022-09-07 11:00:00|1796.1|1793.1|1793.3|1790.3|1796.3|1793.3|1793.3|1790.3|171
1662548700000|2022-09-07 11:05:00|1793.2|1790.2|1791.3|1788.3|1793.3|1790.3|1791.3|1788.3|91
1662549000000|2022-09-07 11:10:00|1791.2|1788.2|1791.3|1788.3|1791.3|1788.3|1790.3|1787.3|128
1662549300000|2022-09-07 11:15:00|1791.2|1788.2|1789.1|1786.1|1791.3|1788.3|1789.1|1786.1|111
1662549600000|2022-09-07 11:20:00|1789.5|1786.5|1790.1|1787.1|1790.1|1787.1|1788.6|1785.6|426
1662549900000|2022-09-07 11:25:00|1789.7|1786.7|1789.2|1786.2|1790.1|1787.1|1789.1|1786.1|98
1662550200000|2022-09-07 11:30:00|1789.1|1786.1|1792.3|1789.3|1793.7|1790.7|1788.7|1785.7|355
1662550500000|2022-09-07 11:35:00|1792.7|1789.7|1793.1|1790.1|1795.3|1792.3|1791.2|1788.2|446
1662550800000|2022-09-07 11:40:00|1792.3|1789.3|1792.3|1789.3|1792.3|1789.3|1791.3|1788.3|152
1662551100000|2022-09-07 11:45:00|1792.9|1789.9|1792.3|1789.3|1793.1|1790.1|1792.3|1789.3|55
1662551400000|2022-09-07 11:50:00|1792.7|1789.7|1792.3|1789.3|1793.3|1790.3|1792.3|1789.3|38
1662551700000|2022-09-07 11:55:00|1792.7|1789.7|1792.3|1789.3|1793.1|1790.1|1790.2|1787.2|783
1662552000000|2022-09-07 12:00:00|1792.2|1789.2|1794.5|1791.5|1797|1794|1792.2|1789.2|673
1662552300000|2022-09-07 12:05:00|1794.9|1791.9|1795.9|1792.9|1796.3|1793.3|1794.3|1791.3|254
1662552600000|2022-09-07 12:10:00|1795.5|1792.5|1795.3|1792.3|1796.5|1793.5|1793.5|1790.5|620
1662552900000|2022-09-07 12:15:00|1794.5|1791.5|1799.3|1796.3|1799.3|1796.3|1794.5|1791.5|799
1662553200000|2022-09-07 12:20:00|1799.5|1796.5|1801.3|1798.3|1802.3|1799.3|1799.3|1796.3|926
1662553500000|2022-09-07 12:25:00|1800.5|1797.5|1801.4|1798.4|1802.9|1799.9|1800.3|1797.3|678
1662553800000|2022-09-07 12:30:00|1800.9|1797.9|1804.3|1801.3|1804.5|1801.5|1800.9|1797.9|484
1662554100000|2022-09-07 12:35:00|1804.4|1801.4|1810.7|1807.7|1812.5|1809.5|1804.3|1801.3|1985
1662554400000|2022-09-07 12:40:00|1811.5|1808.5|1810.5|1807.5|1811.5|1808.5|1810.5|1807.5|883
1662554700000|2022-09-07 12:45:00|1810.3|1807.3|1805.7|1802.7|1810.3|1807.3|1804.7|1801.7|554
1662555000000|2022-09-07 12:50:00|1804.7|1801.7|1805.7|1802.7|1805.7|1802.7|1803.3|1800.3|481
1662555300000|2022-09-07 12:55:00|1804.6|1801.6|1806.7|1803.7|1807.7|1804.7|1803.7|1800.7|1310
1662555600000|2022-09-07 13:00:00|1805.9|1802.9|1804.7|1801.7|1807|1804|1803.6|1800.6|1525
1662555900000|2022-09-07 13:05:00|1804.6|1801.6|1804.7|1801.7|1806.5|1803.5|1803.6|1800.6|307
1662556200000|2022-09-07 13:10:00|1805.5|1802.5|1800.5|1797.5|1805.5|1802.5|1799.5|1796.5|728
1662556500000|2022-09-07 13:15:00|1800.6|1797.6|1798.7|1795.7|1800.6|1797.6|1798.5|1795.5|498
1662556800000|2022-09-07 13:20:00|1798.6|1795.6|1798.5|1795.5|1799.7|1796.7|1798.3|1795.3|227
1662557100000|2022-09-07 13:25:00|1798.6|1795.6|1799.9|1796.9|1800.8|1797.8|1798.5|1795.5|1436
1662557400000|2022-09-07 13:30:00|1799.7|1796.7|1800.7|1797.7|1802.9|1799.9|1798.8|1795.8|728
1662557700000|2022-09-07 13:35:00|1799.7|1796.7|1804.3|1801.3|1804.7|1801.7|1798.7|1795.7|588
1662558000000|2022-09-07 13:40:00|1803.9|1800.9|1804.9|1801.9|1805.9|1802.9|1803.7|1800.7|502
1662558300000|2022-09-07 13:45:00|1805.7|1802.7|1805.9|1802.9|1805.9|1802.9|1802.9|1799.9|578
1662558600000|2022-09-07 13:50:00|1805.7|1802.7|1804.9|1801.9|1805.9|1802.9|1803.9|1800.9|461
1662558900000|2022-09-07 13:55:00|1804.8|1801.8|1803.9|1800.9|1804.9|1801.9|1803.9|1800.9|372
1662559200000|2022-09-07 14:00:00|1801.9|1798.9|1801.3|1798.3|1802.9|1799.9|1799.7|1796.7|552
1662559500000|2022-09-07 14:05:00|1800.9|1797.9|1802.1|1799.1|1802.1|1799.1|1799.1|1796.1|1311
1662559800000|2022-09-07 14:10:00|1802.5|1799.5|1803.1|1800.1|1804.1|1801.1|1802.1|1799.1|345
1662560100000|2022-09-07 14:15:00|1803.3|1800.3|1804.1|1801.1|1804.1|1801.1|1801.1|1798.1|1011
1662560400000|2022-09-07 14:20:00|1804|1801|1807.7|1804.7|1809.7|1806.7|1803.1|1800.1|4368
1662560700000|2022-09-07 14:25:00|1808.5|1805.5|1808.5|1805.5|1808.7|1805.7|1806.5|1803.5|2741
1662561000000|2022-09-07 14:30:00|1808.7|1805.7|1808.5|1805.5|1809.7|1806.7|1807.5|1804.5|1657
1662561300000|2022-09-07 14:35:00|1807.9|1804.9|1807.1|1804.1|1808.5|1805.5|1805.1|1802.1|4449
1662561600000|2022-09-07 14:40:00|1806.7|1803.7|1805.1|1802.1|1807.1|1804.1|1804|1801|993
1662561900000|2022-09-07 14:45:00|1804.1|1801.1|1803.1|1800.1|1806.1|1803.1|1802.5|1799.5|428
1662562200000|2022-09-07 14:50:00|1803.9|1800.9|1801.9|1798.9|1804.1|1801.1|1801.9|1798.9|503
1662562500000|2022-09-07 14:55:00|1800.9|1797.9|1798.9|1795.9|1801.5|1798.5|1798.9|1795.9|962
1662562800000|2022-09-07 15:00:00|1799.4|1796.4|1798.5|1795.5|1799.9|1796.9|1796.9|1793.9|1977
1662563100000|2022-09-07 15:05:00|1799.4|1796.4|1796.7|1793.7|1799.5|1796.5|1796|1793|1994
1662563400000|2022-09-07 15:10:00|1796.3|1793.3|1796|1793|1797|1794|1795|1792|522
1662563700000|2022-09-07 15:15:00|1795|1792|1792.8|1789.8|1795|1792|1792.8|1789.8|1828
1662564000000|2022-09-07 15:20:00|1792.6|1789.6|1795|1792|1795.8|1792.8|1791.8|1788.8|1269
1662564300000|2022-09-07 15:25:00|1794.8|1791.8|1793.4|1790.4|1794.8|1791.8|1791.8|1788.8|1940
1662564600000|2022-09-07 15:30:00|1792.5|1789.5|1792.6|1789.6|1793.6|1790.6|1792.4|1789.4|798
1662564900000|2022-09-07 15:35:00|1792.8|1789.8|1793.8|1790.8|1793.8|1790.8|1792.6|1789.6|380
1662565200000|2022-09-07 15:40:00|1794.8|1791.8|1793.8|1790.8|1795.4|1792.4|1793.8|1790.8|269
1662565500000|2022-09-07 15:45:00|1793.4|1790.4|1790.8|1787.8|1793.8|1790.8|1790.8|1787.8|394
1662565800000|2022-09-07 15:50:00|1789.8|1786.8|1789.6|1786.6|1790.2|1787.2|1788.8|1785.8|807
1662566100000|2022-09-07 15:55:00|1789|1786|1788.4|1785.4|1789|1786|1787.4|1784.4|394
1662566400000|2022-09-07 16:00:00|1788.5|1785.5|1790.6|1787.6|1790.6|1787.6|1787.4|1784.4|863
1662566700000|2022-09-07 16:05:00|1791.6|1788.6|1790.6|1787.6|1791.6|1788.6|1790.6|1787.6|186
1662567000000|2022-09-07 16:10:00|1789.8|1786.8|1789.6|1786.6|1790.2|1787.2|1789.2|1786.2|210
1662567300000|2022-09-07 16:15:00|1789.2|1786.2|1787.6|1784.6|1789.6|1786.6|1786.8|1783.8|368
1662567600000|2022-09-07 16:20:00|1786.7|1783.7|1785.5|1782.5|1787.6|1784.6|1785|1782|413
1662567900000|2022-09-07 16:25:00|1785.6|1782.6|1784.6|1781.6|1785.6|1782.6|1784.4|1781.4|591
1662568200000|2022-09-07 16:30:00|1785.5|1782.5|1788.6|1785.6|1789.2|1786.2|1784.6|1781.6|524
1662568500000|2022-09-07 16:35:00|1789.2|1786.2|1788.8|1785.8|1789.8|1786.8|1788.8|1785.8|113
1662568800000|2022-09-07 16:40:00|1789|1786|1790.6|1787.6|1790.8|1787.8|1788.8|1785.8|376
1662569100000|2022-09-07 16:45:00|1790.8|1787.8|1791.8|1788.8|1791.8|1788.8|1790.6|1787.6|249
1662569400000|2022-09-07 16:50:00|1792.6|1789.6|1789.2|1786.2|1792.6|1789.6|1787.8|1784.8|3006
1662569700000|2022-09-07 16:55:00|1788.8|1785.8|1792|1789|1792.4|1789.4|1787.6|1784.6|1027
1662622200000|2022-09-08 07:30:00|1789.7|1786.7|1798|1795|1798.5|1795.5|1789.7|1786.7|965
1662622500000|2022-09-08 07:35:00|1797.9|1794.9|1793.9|1790.9|1798|1795|1793.9|1790.9|460
1662622800000|2022-09-08 07:40:00|1793.8|1790.8|1789.7|1786.7|1793.8|1790.8|1789.7|1786.7|190
1662623100000|2022-09-08 07:45:00|1790.1|1787.1|1790.5|1787.5|1790.5|1787.5|1788.5|1785.5|64
1662623400000|2022-09-08 07:50:00|1790.4|1787.4|1789.7|1786.7|1790.7|1787.7|1789.5|1786.5|427
1662623700000|2022-09-08 07:55:00|1790.7|1787.7|1789.7|1786.7|1790.7|1787.7|1789.7|1786.7|55
1662624000000|2022-09-08 08:00:00|1789.9|1786.9|1788.7|1785.7|1790.7|1787.7|1788.7|1785.7|98
1662624300000|2022-09-08 08:05:00|1788.3|1785.3|1786.7|1783.7|1788.7|1785.7|1786.7|1783.7|28
1662624600000|2022-09-08 08:10:00|1787.7|1784.7|1787.7|1784.7|1787.7|1784.7|1786.7|1783.7|42
1662624900000|2022-09-08 08:15:00|1788.2|1785.2|1787.7|1784.7|1788.7|1785.7|1787.7|1784.7|46
1662625200000|2022-09-08 08:20:00|1786.8|1783.8|1788.9|1785.9|1790.9|1787.9|1786.7|1783.7|203
1662625500000|2022-09-08 08:25:00|1788.8|1785.8|1787.5|1784.5|1789.7|1786.7|1787.5|1784.5|312
1662625800000|2022-09-08 08:30:00|1787.1|1784.1|1787.5|1784.5|1788.5|1785.5|1787.1|1784.1|388
1662626100000|2022-09-08 08:35:00|1788.1|1785.1|1785.5|1782.5|1788.5|1785.5|1785.5|1782.5|500
1662626400000|2022-09-08 08:40:00|1785.4|1782.4|1785.2|1782.2|1785.4|1782.4|1785.2|1782.2|261
1662626700000|2022-09-08 08:45:00|1784.8|1781.8|1784.5|1781.5|1785.2|1782.2|1784.5|1781.5|93
1662627000000|2022-09-08 08:50:00|1784.8|1781.8|1784.2|1781.2|1785.2|1782.2|1783.8|1780.8|97
1662627300000|2022-09-08 08:55:00|1784.4|1781.4|1785.3|1782.3|1785.3|1782.3|1784.3|1781.3|90
1662627600000|2022-09-08 09:00:00|1785.2|1782.2|1784.4|1781.4|1785.8|1782.8|1783.8|1780.8|272
1662627900000|2022-09-08 09:05:00|1784.8|1781.8|1784.4|1781.4|1784.8|1781.8|1783.3|1780.3|166
1662628200000|2022-09-08 09:10:00|1784.6|1781.6|1784.4|1781.4|1785.4|1782.4|1784.4|1781.4|77
1662628500000|2022-09-08 09:15:00|1784.6|1781.6|1784.4|1781.4|1784.6|1781.6|1784.4|1781.4|99
1662628800000|2022-09-08 09:20:00|1783.5|1780.5|1783.4|1780.4|1783.5|1780.5|1783.4|1780.4|119
1662629100000|2022-09-08 09:25:00|1783.6|1780.6|1784.4|1781.4|1785.4|1782.4|1783.4|1780.4|110
1662629400000|2022-09-08 09:30:00|1784.2|1781.2|1783.4|1780.4|1784.4|1781.4|1783.3|1780.3|75
1662629700000|2022-09-08 09:35:00|1783.8|1780.8|1784.4|1781.4|1784.5|1781.5|1783.4|1780.4|117
1662630000000|2022-09-08 09:40:00|1784.5|1781.5|1785.4|1782.4|1785.6|1782.6|1784.5|1781.5|555
1662630300000|2022-09-08 09:45:00|1785.5|1782.5|1785.4|1782.4|1785.6|1782.6|1784.6|1781.6|51
1662630600000|2022-09-08 09:50:00|1785|1782|1785.4|1782.4|1785.4|1782.4|1785|1782|35
1662630900000|2022-09-08 09:55:00|1784.5|1781.5|1783.4|1780.4|1785|1782|1783.3|1780.3|1076
1662631200000|2022-09-08 10:00:00|1783.5|1780.5|1780.4|1777.4|1784.4|1781.4|1780.4|1777.4|178
1662631500000|2022-09-08 10:05:00|1780.6|1777.6|1780.6|1777.6|1780.6|1777.6|1780.4|1777.4|393
1662631800000|2022-09-08 10:10:00|1780|1777|1779.4|1776.4|1780|1777|1779.4|1776.4|119
1662632100000|2022-09-08 10:15:00|1779.5|1776.5|1776.4|1773.4|1779.6|1776.6|1776.2|1773.2|317
1662632400000|2022-09-08 10:20:00|1777.2|1774.2|1776.4|1773.4|1777.4|1774.4|1776.4|1773.4|179
1662632700000|2022-09-08 10:25:00|1776.8|1773.8|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|112
1662633000000|2022-09-08 10:30:00|1776.4|1773.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|18
1662633300000|2022-09-08 10:35:00|1777.3|1774.3|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|270
1662633600000|2022-09-08 10:40:00|1777.2|1774.2|1777.4|1774.4|1777.4|1774.4|1777.2|1774.2|12
1662633900000|2022-09-08 10:45:00|1777.6|1774.6|1779.4|1776.4|1779.4|1776.4|1777.6|1774.6|108
1662634200000|2022-09-08 10:50:00|1780.2|1777.2|1780.4|1777.4|1780.4|1777.4|1779.4|1776.4|51
1662634500000|2022-09-08 10:55:00|1780.5|1777.5|1780.6|1777.6|1780.8|1777.8|1780.5|1777.5|364
1662634800000|2022-09-08 11:00:00|1780.4|1777.4|1780|1777|1780.8|1777.8|1778.6|1775.6|682
1662635100000|2022-09-08 11:05:00|1779.8|1776.8|1779|1776|1779.9|1776.9|1778.8|1775.8|104
1662635400000|2022-09-08 11:10:00|1779.4|1776.4|1780.8|1777.8|1780.8|1777.8|1779|1776|54
1662635700000|2022-09-08 11:15:00|1780.9|1777.9|1783|1780|1783.2|1780.2|1780.8|1777.8|989
1662636000000|2022-09-08 11:20:00|1782.2|1779.2|1785.4|1782.4|1785.4|1782.4|1782.2|1779.2|786
1662636300000|2022-09-08 11:25:00|1785.6|1782.6|1787.6|1784.6|1787.6|1784.6|1785.6|1782.6|527
1662636600000|2022-09-08 11:30:00|1788.1|1785.1|1789.2|1786.2|1792.4|1789.4|1787.6|1784.6|951
1662636900000|2022-09-08 11:35:00|1790.2|1787.2|1791.3|1788.3|1791.8|1788.8|1790.2|1787.2|155
1662637200000|2022-09-08 11:40:00|1791.2|1788.2|1789.2|1786.2|1792.2|1789.2|1789.2|1786.2|261
1662637500000|2022-09-08 11:45:00|1789.1|1786.1|1788|1785|1789.1|1786.1|1787.9|1784.9|244
1662637800000|2022-09-08 11:50:00|1787.9|1784.9|1785.9|1782.9|1788|1785|1785.9|1782.9|153
1662638100000|2022-09-08 11:55:00|1785.8|1782.8|1787.1|1784.1|1788|1785|1785|1782|164
1662638400000|2022-09-08 12:00:00|1787.2|1784.2|1788.2|1785.2|1789.2|1786.2|1785|1782|819
1662638700000|2022-09-08 12:05:00|1788.4|1785.4|1788.2|1785.2|1790.1|1787.1|1788.2|1785.2|171
1662639000000|2022-09-08 12:10:00|1787.2|1784.2|1788.3|1785.3|1789.8|1786.8|1787.2|1784.2|194
1662639300000|2022-09-08 12:15:00|1788.2|1785.2|1789.3|1786.3|1790.4|1787.4|1788.2|1785.2|748
1662639600000|2022-09-08 12:20:00|1789.2|1786.2|1791.2|1788.2|1791.4|1788.4|1788.2|1785.2|204
1662639900000|2022-09-08 12:25:00|1791.3|1788.3|1789.6|1786.6|1791.3|1788.3|1789.1|1786.1|563
1662640200000|2022-09-08 12:30:00|1789.5|1786.5|1782.6|1779.6|1789.6|1786.6|1782.4|1779.4|1014
1662640500000|2022-09-08 12:35:00|1783.4|1780.4|1782.2|1779.2|1783.4|1780.4|1781.2|1778.2|967
1662640800000|2022-09-08 12:40:00|1782.1|1779.1|1783.8|1780.8|1784.8|1781.8|1781.2|1778.2|1810
1662641100000|2022-09-08 12:45:00|1784|1781|1784.2|1781.2|1785.6|1782.6|1784|1781|1165
1662641400000|2022-09-08 12:50:00|1785.2|1782.2|1785.7|1782.7|1786.4|1783.4|1785.2|1782.2|248
1662641700000|2022-09-08 12:55:00|1786.2|1783.2|1784.1|1781.1|1786.2|1783.2|1783.6|1780.6|458
1662642000000|2022-09-08 13:00:00|1784|1781|1784.2|1781.2|1787.2|1784.2|1784|1781|442
1662642300000|2022-09-08 13:05:00|1784.4|1781.4|1787.9|1784.9|1789.4|1786.4|1784.4|1781.4|1059
1662642600000|2022-09-08 13:10:00|1788.4|1785.4|1787.4|1784.4|1789.4|1786.4|1787.2|1784.2|310
1662642900000|2022-09-08 13:15:00|1788.4|1785.4|1791.8|1788.8|1791.8|1788.8|1786.8|1783.8|1577
1662643200000|2022-09-08 13:20:00|1793.8|1790.8|1798.2|1795.2|1800.2|1797.2|1793|1790|2741
1662643500000|2022-09-08 13:25:00|1798.6|1795.6|1788|1785|1799.4|1796.4|1786.4|1783.4|3823
1662643800000|2022-09-08 13:30:00|1788.4|1785.4|1789.4|1786.4|1789.8|1786.8|1785.8|1782.8|1130
1662644100000|2022-09-08 13:35:00|1789.8|1786.8|1793.1|1790.1|1794|1791|1788.8|1785.8|1753
1662644400000|2022-09-08 13:40:00|1793|1790|1795|1792|1796|1793|1791.8|1788.8|598
1662644700000|2022-09-08 13:45:00|1795.1|1792.1|1791.8|1788.8|1795.2|1792.2|1790.8|1787.8|950
1662645000000|2022-09-08 13:50:00|1791.7|1788.7|1791.7|1788.7|1793.8|1790.8|1790.6|1787.6|1173
1662645300000|2022-09-08 13:55:00|1791.6|1788.6|1789.6|1786.6|1792.6|1789.6|1789.6|1786.6|512
1662645600000|2022-09-08 14:00:00|1790|1787|1784|1781|1790.6|1787.6|1783.8|1780.8|2817
1662645900000|2022-09-08 14:05:00|1783.9|1780.9|1784.8|1781.8|1785|1782|1783.8|1780.8|1082
1662646200000|2022-09-08 14:10:00|1784.6|1781.6|1779.6|1776.6|1784.8|1781.8|1779.6|1776.6|989
1662646500000|2022-09-08 14:15:00|1779.4|1776.4|1784|1781|1784|1781|1778.6|1775.6|2188
1662646800000|2022-09-08 14:20:00|1784.1|1781.1|1782|1779|1784.2|1781.2|1781.6|1778.6|397
1662647100000|2022-09-08 14:25:00|1781|1778|1778.8|1775.8|1781|1778|1778.8|1775.8|1440
1662647400000|2022-09-08 14:30:00|1777.8|1774.8|1780.8|1777.8|1781.8|1778.8|1777.8|1774.8|1136
1662647700000|2022-09-08 14:35:00|1780.4|1777.4|1778.8|1775.8|1780.8|1777.8|1778.8|1775.8|280
1662648000000|2022-09-08 14:40:00|1777.9|1774.9|1776.8|1773.8|1777.9|1774.9|1776.6|1773.6|984
1662648300000|2022-09-08 14:45:00|1776.9|1773.9|1776.8|1773.8|1777|1774|1775.8|1772.8|579
1662648600000|2022-09-08 14:50:00|1774.9|1771.9|1776.8|1773.8|1776.8|1773.8|1774.6|1771.6|1532
1662648900000|2022-09-08 14:55:00|1777|1774|1775.8|1772.8|1778|1775|1775.8|1772.8|427
1662649200000|2022-09-08 15:00:00|1774.8|1771.8|1776.8|1773.8|1778|1775|1774.3|1771.3|583
1662649500000|2022-09-08 15:05:00|1777|1774|1776.8|1773.8|1778|1775|1775.8|1772.8|380
1662649800000|2022-09-08 15:10:00|1777.3|1774.3|1777|1774|1778.2|1775.2|1776.8|1773.8|1910
1662650100000|2022-09-08 15:15:00|1777.8|1774.8|1779.8|1776.8|1779.8|1776.8|1776.8|1773.8|258
1662650400000|2022-09-08 15:20:00|1779.9|1776.9|1778|1775|1780.8|1777.8|1778|1775|282
1662650700000|2022-09-08 15:25:00|1778.8|1775.8|1778.8|1775.8|1779.8|1776.8|1778|1775|536
1662651000000|2022-09-08 15:30:00|1779.8|1776.8|1781|1778|1781|1778|1778.8|1775.8|530
1662651300000|2022-09-08 15:35:00|1780.8|1777.8|1778.8|1775.8|1781|1778|1778.8|1775.8|367
1662651600000|2022-09-08 15:40:00|1778.9|1775.9|1776.8|1773.8|1779.4|1776.4|1776.8|1773.8|331
1662651900000|2022-09-08 15:45:00|1775.8|1772.8|1774.8|1771.8|1775.8|1772.8|1773.8|1770.8|1691
1662652200000|2022-09-08 15:50:00|1775.6|1772.6|1775.4|1772.4|1776.4|1773.4|1774.4|1771.4|1970
1662652500000|2022-09-08 15:55:00|1775|1772|1771.4|1768.4|1775.6|1772.6|1771.2|1768.2|1482
1662652800000|2022-09-08 16:00:00|1771.8|1768.8|1771.2|1768.2|1772.2|1769.2|1771.2|1768.2|762
1662653100000|2022-09-08 16:05:00|1771|1768|1771.2|1768.2|1771.2|1768.2|1769.8|1766.8|649
1662653400000|2022-09-08 16:10:00|1771.1|1768.1|1772.4|1769.4|1773.4|1770.4|1770.2|1767.2|409
1662653700000|2022-09-08 16:15:00|1771.9|1768.9|1773.4|1770.4|1773.4|1770.4|1771.4|1768.4|426
1662654000000|2022-09-08 16:20:00|1773.6|1770.6|1774.6|1771.6|1774.6|1771.6|1773.6|1770.6|489
1662654300000|2022-09-08 16:25:00|1774.5|1771.5|1776.5|1773.5|1777.4|1774.4|1774.5|1771.5|392
1662654600000|2022-09-08 16:30:00|1776.6|1773.6|1776.2|1773.2|1777.8|1774.8|1775|1772|560
1662654900000|2022-09-08 16:35:00|1776.6|1773.6|1777.6|1774.6|1777.6|1774.6|1776.6|1773.6|247
1662655200000|2022-09-08 16:40:00|1778.6|1775.6|1777.6|1774.6|1778.7|1775.7|1777.6|1774.6|557
1662655500000|2022-09-08 16:45:00|1776.6|1773.6|1776.6|1773.6|1777.6|1774.6|1776.6|1773.6|1055
1662655800000|2022-09-08 16:50:00|1777.4|1774.4|1776.4|1773.4|1778.4|1775.4|1774.4|1771.4|10477
1662656100000|2022-09-08 16:55:00|1776|1773|1774|1771|1776.4|1773.4|1773|1770|1558
1662656400000|2022-09-08 17:00:00|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|0
1662708600000|2022-09-09 07:30:00|1785.8|1782.8|1778.8|1775.8|1785.8|1782.8|1778.2|1775.2|1375
1662708900000|2022-09-09 07:35:00|1779|1776|1782.6|1779.6|1783.4|1780.4|1779|1776|977
1662709200000|2022-09-09 07:40:00|1783.6|1780.6|1781.5|1778.5|1783.6|1780.6|1781.4|1778.4|113
1662709500000|2022-09-09 07:45:00|1781.6|1778.6|1779.4|1776.4|1782.5|1779.5|1779.4|1776.4|101
1662709800000|2022-09-09 07:50:00|1780|1777|1780.4|1777.4|1780.6|1777.6|1779.4|1776.4|72
1662710100000|2022-09-09 07:55:00|1780.5|1777.5|1779.4|1776.4|1781.2|1778.2|1779.4|1776.4|2418
1662710400000|2022-09-09 08:00:00|1779.3|1776.3|1779.8|1776.8|1780.4|1777.4|1779.3|1776.3|38
1662710700000|2022-09-09 08:05:00|1779.4|1776.4|1778.3|1775.3|1779.4|1776.4|1777.2|1774.2|540
1662711000000|2022-09-09 08:10:00|1778.8|1775.8|1777.4|1774.4|1779.2|1776.2|1777.2|1774.2|68
1662711300000|2022-09-09 08:15:00|1778.2|1775.2|1779.2|1776.2|1779.2|1776.2|1777.4|1774.4|179
1662711600000|2022-09-09 08:20:00|1779.3|1776.3|1780.8|1777.8|1781.4|1778.4|1779.2|1776.2|573
1662711900000|2022-09-09 08:25:00|1780.4|1777.4|1781.6|1778.6|1781.6|1778.6|1779.3|1776.3|257
1662712200000|2022-09-09 08:30:00|1781.5|1778.5|1779.8|1776.8|1781.6|1778.6|1779.6|1776.6|38
1662712500000|2022-09-09 08:35:00|1779.9|1776.9|1780.8|1777.8|1780.8|1777.8|1779.9|1776.9|52
1662712800000|2022-09-09 08:40:00|1781.3|1778.3|1784.4|1781.4|1785.3|1782.3|1780.8|1777.8|1228
1662713100000|2022-09-09 08:45:00|1785.2|1782.2|1785.2|1782.2|1786.2|1783.2|1784.2|1781.2|172
1662713400000|2022-09-09 08:50:00|1785|1782|1785.2|1782.2|1785.2|1782.2|1784.2|1781.2|83
1662713700000|2022-09-09 08:55:00|1784.2|1781.2|1783|1780|1784.2|1781.2|1781|1778|3139
1662714000000|2022-09-09 09:00:00|1782.5|1779.5|1782.2|1779.2|1782.5|1779.5|1781|1778|399
1662714300000|2022-09-09 09:05:00|1782.6|1779.6|1782.2|1779.2|1783|1780|1782.2|1779.2|48
1662714600000|2022-09-09 09:10:00|1782.6|1779.6|1783.2|1780.2|1783.2|1780.2|1782.2|1779.2|130
1662714900000|2022-09-09 09:15:00|1783.6|1780.6|1784.2|1781.2|1784.2|1781.2|1783.6|1780.6|56
1662715200000|2022-09-09 09:20:00|1784.3|1781.3|1786.2|1783.2|1786.2|1783.2|1784.2|1781.2|782
1662715500000|2022-09-09 09:25:00|1785.4|1782.4|1783.2|1780.2|1785.4|1782.4|1783.2|1780.2|359
1662715800000|2022-09-09 09:30:00|1783.3|1780.3|1783.3|1780.3|1783.3|1780.3|1783.2|1780.2|270
1662716100000|2022-09-09 09:35:00|1783.2|1780.2|1783.3|1780.3|1783.3|1780.3|1783.2|1780.2|48
1662716400000|2022-09-09 09:40:00|1783.5|1780.5|1782.8|1779.8|1784.3|1781.3|1782.8|1779.8|101
1662716700000|2022-09-09 09:45:00|1783.3|1780.3|1783.3|1780.3|1785.3|1782.3|1783.3|1780.3|160
1662717000000|2022-09-09 09:50:00|1783.2|1780.2|1781.5|1778.5|1783.5|1780.5|1780.5|1777.5|1261
1662717300000|2022-09-09 09:55:00|1780.7|1777.7|1785.9|1782.9|1785.9|1782.9|1780.5|1777.5|2417
1662717600000|2022-09-09 10:00:00|1786.1|1783.1|1786|1783|1786.9|1783.9|1783.9|1780.9|456
1662717900000|2022-09-09 10:05:00|1786.1|1783.1|1786.9|1783.9|1787.9|1784.9|1784.9|1781.9|190
1662718200000|2022-09-09 10:10:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|111
1662718500000|2022-09-09 10:15:00|1786.1|1783.1|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|157
1662718800000|2022-09-09 10:20:00|1786.7|1783.7|1783.9|1780.9|1786.7|1783.7|1782.9|1779.9|2444
1662719100000|2022-09-09 10:25:00|1784.7|1781.7|1784.8|1781.8|1784.9|1781.9|1784.7|1781.7|47
1662719400000|2022-09-09 10:30:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1784.3|1781.3|82
1662719700000|2022-09-09 10:35:00|1785.3|1782.3|1785.9|1782.9|1785.9|1782.9|1785.3|1782.3|49
1662720000000|2022-09-09 10:40:00|1786.7|1783.7|1784.9|1781.9|1786.7|1783.7|1783.8|1780.8|121
1662720300000|2022-09-09 10:45:00|1785.3|1782.3|1784.9|1781.9|1785.7|1782.7|1784.9|1781.9|88
1662720600000|2022-09-09 10:50:00|1785.3|1782.3|1784.9|1781.9|1785.3|1782.3|1784.9|1781.9|78
1662720900000|2022-09-09 10:55:00|1785|1782|1783.9|1780.9|1785.8|1782.8|1783.7|1780.7|129
1662721200000|2022-09-09 11:00:00|1783.8|1780.8|1781.7|1778.7|1783.9|1780.9|1781.7|1778.7|1229
1662721500000|2022-09-09 11:05:00|1781.1|1778.1|1782.5|1779.5|1782.7|1779.7|1780.7|1777.7|478
1662721800000|2022-09-09 11:10:00|1781.5|1778.5|1782.5|1779.5|1782.5|1779.5|1781.3|1778.3|134
1662722100000|2022-09-09 11:15:00|1781.5|1778.5|1781.3|1778.3|1782.5|1779.5|1780.5|1777.5|496
1662722400000|2022-09-09 11:20:00|1782.3|1779.3|1782.3|1779.3|1782.5|1779.5|1782.3|1779.3|68
1662722700000|2022-09-09 11:25:00|1783.1|1780.1|1780.5|1777.5|1783.3|1780.3|1780.3|1777.3|432
1662723000000|2022-09-09 11:30:00|1781|1778|1779.9|1776.9|1781|1778|1777.9|1774.9|695
1662723300000|2022-09-09 11:35:00|1780.1|1777.1|1779.9|1776.9|1780.1|1777.1|1778.5|1775.5|92
1662723600000|2022-09-09 11:40:00|1779.5|1776.5|1781.1|1778.1|1781.2|1778.2|1779.5|1776.5|766
1662723900000|2022-09-09 11:45:00|1781.2|1778.2|1781.1|1778.1|1781.4|1778.4|1780.1|1777.1|718
1662724200000|2022-09-09 11:50:00|1781.3|1778.3|1782.1|1779.1|1782.3|1779.3|1781.1|1778.1|761
1662724500000|2022-09-09 11:55:00|1781.3|1778.3|1779.8|1776.8|1782.2|1779.2|1779.8|1776.8|1935
1662724800000|2022-09-09 12:00:00|1779|1776|1780.1|1777.1|1781.1|1778.1|1778.5|1775.5|871
1662725100000|2022-09-09 12:05:00|1781.1|1778.1|1780.1|1777.1|1781.1|1778.1|1778.9|1775.9|427
1662725400000|2022-09-09 12:10:00|1779.9|1776.9|1780.3|1777.3|1781.5|1778.5|1777.5|1774.5|2177
1662725700000|2022-09-09 12:15:00|1779.9|1776.9|1780.5|1777.5|1780.5|1777.5|1779.3|1776.3|106
1662726000000|2022-09-09 12:20:00|1781.9|1778.9|1781.7|1778.7|1782.7|1779.7|1781.3|1778.3|1476
1662726300000|2022-09-09 12:25:00|1781.9|1778.9|1782.9|1779.9|1785.1|1782.1|1781.9|1778.9|2738
1662726600000|2022-09-09 12:30:00|1783.5|1780.5|1786.9|1783.9|1786.9|1783.9|1783.4|1780.4|1505
1662726900000|2022-09-09 12:35:00|1787.9|1784.9|1789.1|1786.1|1790.1|1787.1|1786.9|1783.9|1237
1662727200000|2022-09-09 12:40:00|1788.7|1785.7|1789.3|1786.3|1790.3|1787.3|1788.7|1785.7|516
1662727500000|2022-09-09 12:45:00|1789.7|1786.7|1787.3|1784.3|1790.3|1787.3|1785.1|1782.1|2224
1662727800000|2022-09-09 12:50:00|1787.1|1784.1|1788.3|1785.3|1788.3|1785.3|1786.3|1783.3|298
1662728100000|2022-09-09 12:55:00|1788.1|1785.1|1788.3|1785.3|1789.3|1786.3|1787.3|1784.3|369
1662728400000|2022-09-09 13:00:00|1789.3|1786.3|1791.3|1788.3|1793.3|1790.3|1789.3|1786.3|2963
1662728700000|2022-09-09 13:05:00|1790.4|1787.4|1791.8|1788.8|1791.8|1788.8|1789.3|1786.3|747
1662729000000|2022-09-09 13:10:00|1791.4|1788.4|1789.2|1786.2|1792.2|1789.2|1788.2|1785.2|668
1662729300000|2022-09-09 13:15:00|1789.1|1786.1|1788.2|1785.2|1790.2|1787.2|1787.1|1784.1|1125
1662729600000|2022-09-09 13:20:00|1788.1|1785.1|1785.1|1782.1|1788.2|1785.2|1785.1|1782.1|605
1662729900000|2022-09-09 13:25:00|1784.2|1781.2|1784.2|1781.2|1785.2|1782.2|1784.1|1781.1|1205
1662730200000|2022-09-09 13:30:00|1785.2|1782.2|1786.2|1783.2|1787.2|1784.2|1784.1|1781.1|1677
1662730500000|2022-09-09 13:35:00|1786.4|1783.4|1790|1787|1791|1788|1786.4|1783.4|2508
1662730800000|2022-09-09 13:40:00|1789.9|1786.9|1793|1790|1793|1790|1789.9|1786.9|1285
1662731100000|2022-09-09 13:45:00|1792.6|1789.6|1791.2|1788.2|1793.2|1790.2|1790|1787|1429
1662731400000|2022-09-09 13:50:00|1791|1788|1793.2|1790.2|1794.2|1791.2|1791|1788|856
1662731700000|2022-09-09 13:55:00|1793.1|1790.1|1791.1|1788.1|1793.4|1790.4|1788.2|1785.2|2483
1662732000000|2022-09-09 14:00:00|1791.2|1788.2|1789.8|1786.8|1791.2|1788.2|1789.6|1786.6|1472
1662732300000|2022-09-09 14:05:00|1789.9|1786.9|1789.6|1786.6|1790.8|1787.8|1787.6|1784.6|941
1662732600000|2022-09-09 14:10:00|1788.6|1785.6|1786.4|1783.4|1790.8|1787.8|1786.2|1783.2|2395
1662732900000|2022-09-09 14:15:00|1786.8|1783.8|1786|1783|1788.5|1785.5|1785.4|1782.4|415
1662733200000|2022-09-09 14:20:00|1786.4|1783.4|1788.5|1785.5|1788.5|1785.5|1786.4|1783.4|573
1662733500000|2022-09-09 14:25:00|1788.6|1785.6|1787.4|1784.4|1788.6|1785.6|1786.4|1783.4|438
1662733800000|2022-09-09 14:30:00|1788.2|1785.2|1785.1|1782.1|1788.4|1785.4|1782.5|1779.5|1455
1662734100000|2022-09-09 14:35:00|1785.2|1782.2|1786.2|1783.2|1786.2|1783.2|1784.2|1781.2|789
1662734400000|2022-09-09 14:40:00|1786.3|1783.3|1792|1789|1792.8|1789.8|1785.4|1782.4|1342
1662734700000|2022-09-09 14:45:00|1792.8|1789.8|1792.2|1789.2|1793.4|1790.4|1791.8|1788.8|1566
1662735000000|2022-09-09 14:50:00|1792.3|1789.3|1792|1789|1792.4|1789.4|1790|1787|1882
1662735300000|2022-09-09 14:55:00|1791.8|1788.8|1792|1789|1793|1790|1790|1787|1365
1662735600000|2022-09-09 15:00:00|1792.2|1789.2|1791|1788|1792.2|1789.2|1789|1786|1159
1662735900000|2022-09-09 15:05:00|1790.8|1787.8|1789.8|1786.8|1792|1789|1789.6|1786.6|726
1662736200000|2022-09-09 15:10:00|1790.6|1787.6|1789.8|1786.8|1790.8|1787.8|1787.2|1784.2|2908
1662736500000|2022-09-09 15:15:00|1790.6|1787.6|1788.6|1785.6|1790.6|1787.6|1787.6|1784.6|567
1662736800000|2022-09-09 15:20:00|1787.6|1784.6|1789.7|1786.7|1790.2|1787.2|1787.6|1784.6|369
1662737100000|2022-09-09 15:25:00|1789.6|1786.6|1789.8|1786.8|1790.8|1787.8|1788.7|1785.7|452
1662737400000|2022-09-09 15:30:00|1788.8|1785.8|1790.6|1787.6|1790.6|1787.6|1787.6|1784.6|815
1662737700000|2022-09-09 15:35:00|1790.5|1787.5|1791.6|1788.6|1791.6|1788.6|1790.5|1787.5|389
1662738000000|2022-09-09 15:40:00|1791.5|1788.5|1791.8|1788.8|1792.8|1789.8|1791.4|1788.4|1369
1662738300000|2022-09-09 15:45:00|1792.8|1789.8|1792.8|1789.8|1792.8|1789.8|1792.6|1789.6|329
1662738600000|2022-09-09 15:50:00|1793.6|1790.6|1792.8|1789.8|1793.6|1790.6|1792.8|1789.8|608
1662738900000|2022-09-09 15:55:00|1792.6|1789.6|1791.8|1788.8|1793.4|1790.4|1790.2|1787.2|1506
1662739200000|2022-09-09 16:00:00|1792.8|1789.8|1792.8|1789.8|1793|1790|1791.8|1788.8|475
1662739500000|2022-09-09 16:05:00|1793|1790|1794|1791|1794|1791|1792.8|1789.8|237
1662739800000|2022-09-09 16:10:00|1794.1|1791.1|1795|1792|1796|1793|1794|1791|957
1662740100000|2022-09-09 16:15:00|1794|1791|1792.8|1789.8|1794|1791|1792|1789|463
1662740400000|2022-09-09 16:20:00|1792|1789|1794|1791|1794.9|1791.9|1792|1789|551
1662740700000|2022-09-09 16:25:00|1793.9|1790.9|1793.8|1790.8|1793.9|1790.9|1791.6|1788.6|821
1662741000000|2022-09-09 16:30:00|1793.6|1790.6|1793.6|1790.6|1794.2|1791.2|1793.6|1790.6|235
1662741300000|2022-09-09 16:35:00|1794.4|1791.4|1793.1|1790.1|1795.6|1792.6|1792.2|1789.2|2411
1662741600000|2022-09-09 16:40:00|1793|1790|1793.2|1790.2|1794.2|1791.2|1792.2|1789.2|1051
1662741900000|2022-09-09 16:45:00|1792.2|1789.2|1795.2|1792.2|1795.2|1792.2|1792.2|1789.2|557
1662742200000|2022-09-09 16:50:00|1795.4|1792.4|1789.3|1786.3|1798.4|1795.4|1785.9|1782.9|9656
1662742500000|2022-09-09 16:55:00|1788.9|1785.9|1790|1787|1792.1|1789.1|1788.7|1785.7|3308
1662967800000|2022-09-12 07:30:00|1793|1790|1792.8|1789.8|1794.9|1791.9|1792.8|1789.8|447
1662968100000|2022-09-12 07:35:00|1791.8|1788.8|1788|1785|1791.8|1788.8|1788|1785|420
1662968400000|2022-09-12 07:40:00|1787|1784|1787.8|1784.8|1787.8|1784.8|1787|1784|60
1662968700000|2022-09-12 07:45:00|1787.9|1784.9|1786.7|1783.7|1788|1785|1786.3|1783.3|193
1662969000000|2022-09-12 07:50:00|1786.3|1783.3|1785.4|1782.4|1786.7|1783.7|1785.4|1782.4|278
1662969300000|2022-09-12 07:55:00|1785.5|1782.5|1787.5|1784.5|1787.5|1784.5|1785.4|1782.4|112
1662969600000|2022-09-12 08:00:00|1786.5|1783.5|1786.4|1783.4|1786.5|1783.5|1786|1783|147
1662969900000|2022-09-12 08:05:00|1785.5|1782.5|1782.4|1779.4|1785.5|1782.5|1782.4|1779.4|634
1662970200000|2022-09-12 08:10:00|1783.4|1780.4|1783.8|1780.8|1783.8|1780.8|1782.4|1779.4|291
1662970500000|2022-09-12 08:15:00|1783.4|1780.4|1784.4|1781.4|1784.4|1781.4|1783.4|1780.4|330
1662970800000|2022-09-12 08:20:00|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|33
1662971100000|2022-09-12 08:25:00|||||||||26
1662971400000|2022-09-12 08:30:00|1785.4|1782.4|1782.4|1779.4|1785.4|1782.4|1782.4|1779.4|112
1662971700000|2022-09-12 08:35:00|1783.4|1780.4|1782.4|1779.4|1783.4|1780.4|1782.4|1779.4|254
1662972000000|2022-09-12 08:40:00|1782.5|1779.5|1783.4|1780.4|1783.5|1780.5|1782.4|1779.4|156
1662972300000|2022-09-12 08:45:00|1783|1780|1784.4|1781.4|1784.5|1781.5|1782.5|1779.5|72
1662972600000|2022-09-12 08:50:00|1784.3|1781.3|1784.3|1781.3|1784.4|1781.4|1783.5|1780.5|18
1662972900000|2022-09-12 08:55:00|1782.5|1779.5|1783.3|1780.3|1783.3|1780.3|1782.5|1779.5|62
1662973200000|2022-09-12 09:00:00|1783.4|1780.4|1785.3|1782.3|1785.3|1782.3|1783.3|1780.3|35
1662973500000|2022-09-12 09:05:00|1784.5|1781.5|1785.3|1782.3|1785.3|1782.3|1784.3|1781.3|37
1662973800000|2022-09-12 09:10:00|1784.8|1781.8|1785.3|1782.3|1785.5|1782.5|1784.8|1781.8|23
1662974100000|2022-09-12 09:15:00|1785.5|1782.5|1785.3|1782.3|1785.5|1782.5|1784.4|1781.4|18
1662974400000|2022-09-12 09:20:00|1785.4|1782.4|1786.3|1783.3|1786.3|1783.3|1785.4|1782.4|14
1662974700000|2022-09-12 09:25:00|1785.3|1782.3|1783.3|1780.3|1785.4|1782.4|1783.3|1780.3|66
1662975000000|2022-09-12 09:30:00|1782.9|1779.9|1781.3|1778.3|1783.3|1780.3|1781.3|1778.3|208
1662975300000|2022-09-12 09:35:00|1782.3|1779.3|1784.5|1781.5|1784.5|1781.5|1782.3|1779.3|110
1662975600000|2022-09-12 09:40:00|1784.4|1781.4|1783.5|1780.5|1784.5|1781.5|1783.5|1780.5|93
1662975900000|2022-09-12 09:45:00|1784.5|1781.5|1785.5|1782.5|1785.5|1782.5|1784.4|1781.4|27
1662976200000|2022-09-12 09:50:00|1786.1|1783.1|1785.6|1782.6|1786.6|1783.6|1785.6|1782.6|284
1662976500000|2022-09-12 09:55:00|1786.1|1783.1|1787.6|1784.6|1787.7|1784.7|1786.1|1783.1|46
1662976800000|2022-09-12 10:00:00|1787.7|1784.7|1786.6|1783.6|1787.7|1784.7|1786.6|1783.6|36
1662977100000|2022-09-12 10:05:00|1786.2|1783.2|1786.6|1783.6|1786.6|1783.6|1786.2|1783.2|47
1662977400000|2022-09-12 10:10:00|1786.8|1783.8|1786.6|1783.6|1786.8|1783.8|1786.6|1783.6|34
1662977700000|2022-09-12 10:15:00|1786.8|1783.8|1786.9|1783.9|1787.9|1784.9|1786.8|1783.8|186
1662978000000|2022-09-12 10:20:00|1786.8|1783.8|1787|1784|1787|1784|1786.4|1783.4|57
1662978300000|2022-09-12 10:25:00|1786.8|1783.8|1786.8|1783.8|1786.9|1783.9|1786.8|1783.8|23
1662978600000|2022-09-12 10:30:00|1786.9|1783.9|1788.9|1785.9|1788.9|1785.9|1786.9|1783.9|449
1662978900000|2022-09-12 10:35:00|||||||||20
1662979200000|2022-09-12 10:40:00|1788|1785|1788.4|1785.4|1788.4|1785.4|1788|1785|22
1662979500000|2022-09-12 10:45:00|1788.5|1785.5|1789|1786|1789|1786|1788.5|1785.5|20
1662979800000|2022-09-12 10:50:00|1788.9|1785.9|1789.9|1786.9|1790|1787|1788.9|1785.9|140
1662980100000|2022-09-12 10:55:00|1789.5|1786.5|1788.9|1785.9|1789.5|1786.5|1788.9|1785.9|83
1662980400000|2022-09-12 11:00:00|1789|1786|1789.9|1786.9|1790|1787|1789|1786|39
1662980700000|2022-09-12 11:05:00|1789.5|1786.5|1790.1|1787.1|1791|1788|1789.1|1786.1|147
1662981000000|2022-09-12 11:10:00|1790.5|1787.5|1790.1|1787.1|1791.1|1788.1|1789.9|1786.9|57
1662981300000|2022-09-12 11:15:00|1790.9|1787.9|1790.1|1787.1|1791.1|1788.1|1790.1|1787.1|53
1662981600000|2022-09-12 11:20:00|1790.9|1787.9|1791.1|1788.1|1791.1|1788.1|1790.1|1787.1|79
1662981900000|2022-09-12 11:25:00|||||||||18
1662982200000|2022-09-12 11:30:00|1791.5|1788.5|1789.8|1786.8|1791.9|1788.9|1788.8|1785.8|398
1662982500000|2022-09-12 11:35:00|1789.3|1786.3|1791.8|1788.8|1791.8|1788.8|1789.2|1786.2|149
1662982800000|2022-09-12 11:40:00|1791.6|1788.6|1790.6|1787.6|1791.6|1788.6|1790.6|1787.6|591
1662983100000|2022-09-12 11:45:00|1791.6|1788.6|1791|1788|1792.5|1789.5|1791|1788|146
1662983400000|2022-09-12 11:50:00|1791.5|1788.5|1791.4|1788.4|1791.5|1788.5|1790|1787|52
1662983700000|2022-09-12 11:55:00|1790.4|1787.4|1795.1|1792.1|1795.2|1792.2|1790.4|1787.4|912
1662984000000|2022-09-12 12:00:00|1795.5|1792.5|1790.4|1787.4|1795.5|1792.5|1790.4|1787.4|352
1662984300000|2022-09-12 12:05:00|1791.4|1788.4|1791.3|1788.3|1792.4|1789.4|1790.3|1787.3|209
1662984600000|2022-09-12 12:10:00|1791.4|1788.4|1786.3|1783.3|1792.4|1789.4|1786.3|1783.3|732
1662984900000|2022-09-12 12:15:00|1786.4|1783.4|1785.4|1782.4|1786.4|1783.4|1785.3|1782.3|272
1662985200000|2022-09-12 12:20:00|1785.3|1782.3|1784.3|1781.3|1786.4|1783.4|1784.3|1781.3|646
1662985500000|2022-09-12 12:25:00|1785.3|1782.3|1785.1|1782.1|1785.3|1782.3|1784.3|1781.3|237
1662985800000|2022-09-12 12:30:00|1785.3|1782.3|1788.3|1785.3|1788.9|1785.9|1785.3|1782.3|251
1662986100000|2022-09-12 12:35:00|1788.6|1785.6|1789.3|1786.3|1790.4|1787.4|1788.6|1785.6|356
1662986400000|2022-09-12 12:40:00|1790.3|1787.3|1791.4|1788.4|1791.4|1788.4|1789.4|1786.4|153
1662986700000|2022-09-12 12:45:00|1792.4|1789.4|1792.6|1789.6|1794.7|1791.7|1792.4|1789.4|1478
1662987000000|2022-09-12 12:50:00|1791.7|1788.7|1791.7|1788.7|1791.9|1788.9|1788.4|1785.4|1475
1662987300000|2022-09-12 12:55:00|1790.9|1787.9|1794.9|1791.9|1795.1|1792.1|1790.7|1787.7|1390
1662987600000|2022-09-12 13:00:00|1794.1|1791.1|1794.1|1791.1|1795.1|1792.1|1793.1|1790.1|963
1662987900000|2022-09-12 13:05:00|1794.2|1791.2|1794.4|1791.4|1795.4|1792.4|1793.5|1790.5|2071
1662988200000|2022-09-12 13:10:00|1794.5|1791.5|1797.7|1794.7|1797.7|1794.7|1794.5|1791.5|656
1662988500000|2022-09-12 13:15:00|1797.6|1794.6|1797.1|1794.1|1798.5|1795.5|1797.1|1794.1|317
1662988800000|2022-09-12 13:20:00|1796.7|1793.7|1795.1|1792.1|1797.7|1794.7|1795.1|1792.1|2203
1662989100000|2022-09-12 13:25:00|1794.1|1791.1|1795.8|1792.8|1796.3|1793.3|1793.8|1790.8|2433
1662989400000|2022-09-12 13:30:00|1796.6|1793.6|1799.5|1796.5|1799.6|1796.6|1795.8|1792.8|1980
1662989700000|2022-09-12 13:35:00|1798.5|1795.5|1799.5|1796.5|1800.5|1797.5|1797.5|1794.5|815
1662990000000|2022-09-12 13:40:00|1799.3|1796.3|1798.4|1795.4|1799.3|1796.3|1796.3|1793.3|460
1662990300000|2022-09-12 13:45:00|1799.4|1796.4|1801.4|1798.4|1802.4|1799.4|1799|1796|1004
1662990600000|2022-09-12 13:50:00|1803.3|1800.3|1801|1798|1803.3|1800.3|1800.1|1797.1|1798
1662990900000|2022-09-12 13:55:00|1801.8|1798.8|1803.4|1800.4|1804.3|1801.3|1801.8|1798.8|992
1662991200000|2022-09-12 14:00:00|1803.3|1800.3|1802.1|1799.1|1803.4|1800.4|1802.1|1799.1|2218
1662991500000|2022-09-12 14:05:00|1802.2|1799.2|1802.3|1799.3|1802.3|1799.3|1801.1|1798.1|770
1662991800000|2022-09-12 14:10:00|1801.3|1798.3|1804.4|1801.4|1804.4|1801.4|1800.4|1797.4|1099
1662992100000|2022-09-12 14:15:00|1805.4|1802.4|1804.6|1801.6|1805.4|1802.4|1804.4|1801.4|1117
1662992400000|2022-09-12 14:20:00|1804.5|1801.5|1804.6|1801.6|1804.6|1801.6|1803.7|1800.7|731
1662992700000|2022-09-12 14:25:00|1803.6|1800.6|1804.7|1801.7|1805.7|1802.7|1803.6|1800.6|1231
1662993000000|2022-09-12 14:30:00|1805.6|1802.6|1804.6|1801.6|1805.7|1802.7|1804.6|1801.6|941
1662993300000|2022-09-12 14:35:00|1804.7|1801.7|1805.7|1802.7|1805.7|1802.7|1802.4|1799.4|1594
1662993600000|2022-09-12 14:40:00|1804.9|1801.9|1800.6|1797.6|1805.7|1802.7|1798.4|1795.4|1472
1662993900000|2022-09-12 14:45:00|1801|1798|1798.7|1795.7|1801.4|1798.4|1798.3|1795.3|1487
1662994200000|2022-09-12 14:50:00|1798.3|1795.3|1796|1793|1799.1|1796.1|1795|1792|2148
1662994500000|2022-09-12 14:55:00|1795.5|1792.5|1797.6|1794.6|1799|1796|1795|1792|1324
1662994800000|2022-09-12 15:00:00|1798.5|1795.5|1799.1|1796.1|1799.5|1796.5|1795.3|1792.3|1150
1662995100000|2022-09-12 15:05:00|1798.6|1795.6|1798.5|1795.5|1799.1|1796.1|1796.5|1793.5|1409
1662995400000|2022-09-12 15:10:00|1797.6|1794.6|1797.9|1794.9|1799.5|1796.5|1796.2|1793.2|2389
1662995700000|2022-09-12 15:15:00|1795.7|1792.7|1798.4|1795.4|1798.4|1795.4|1793.3|1790.3|1013
1662996000000|2022-09-12 15:20:00|1797.4|1794.4|1799.2|1796.2|1800.2|1797.2|1797.2|1794.2|1699
1662996300000|2022-09-12 15:25:00|1799.3|1796.3|1805.5|1802.5|1805.5|1802.5|1799.2|1796.2|1550
1662996600000|2022-09-12 15:30:00|1805.7|1802.7|1805.7|1802.7|1806.8|1803.8|1805.7|1802.7|1382
1662996900000|2022-09-12 15:35:00|1807.8|1804.8|1808.7|1805.7|1808.8|1805.8|1806.7|1803.7|509
1662997200000|2022-09-12 15:40:00|1807.7|1804.7|1806.7|1803.7|1807.7|1804.7|1804.7|1801.7|536
1662997500000|2022-09-12 15:45:00|1805.7|1802.7|1804.5|1801.5|1805.7|1802.7|1803.5|1800.5|447
1662997800000|2022-09-12 15:50:00|1805.5|1802.5|1804.5|1801.5|1805.7|1802.7|1804.5|1801.5|308
1662998100000|2022-09-12 15:55:00|1804.4|1801.4|1806.7|1803.7|1806.8|1803.8|1802.5|1799.5|2404
1662998400000|2022-09-12 16:00:00|1806.8|1803.8|1807.7|1804.7|1807.8|1804.8|1806.4|1803.4|747
1662998700000|2022-09-12 16:05:00|1806.8|1803.8|1806.5|1803.5|1807.8|1804.8|1804.4|1801.4|1242
1662999000000|2022-09-12 16:10:00|1806.6|1803.6|1807.8|1804.8|1808.7|1805.7|1805.7|1802.7|912
1662999300000|2022-09-12 16:15:00|1807.7|1804.7|1807|1804|1808|1805|1806.8|1803.8|1009
1662999600000|2022-09-12 16:20:00|1807.4|1804.4|1804.5|1801.5|1808|1805|1803.5|1800.5|1460
1662999900000|2022-09-12 16:25:00|1804.7|1801.7|1801.2|1798.2|1805.7|1802.7|1801.2|1798.2|1707
1663000200000|2022-09-12 16:30:00|1800.8|1797.8|1799.6|1796.6|1801.2|1798.2|1797.7|1794.7|2689
1663000500000|2022-09-12 16:35:00|1799.2|1796.2|1800.7|1797.7|1801.7|1798.7|1799.2|1796.2|680
1663000800000|2022-09-12 16:40:00|1801.7|1798.7|1804|1801|1804.1|1801.1|1801.7|1798.7|667
1663001100000|2022-09-12 16:45:00|1803.9|1800.9|1804.2|1801.2|1805.4|1802.4|1803|1800|1069
1663001400000|2022-09-12 16:50:00|1804.4|1801.4|1804.4|1801.4|1805.2|1802.2|1801|1798|3337
1663001700000|2022-09-12 16:55:00|1805.4|1802.4|1804.9|1801.9|1805.5|1802.5|1804.4|1801.4|1379
1663054200000|2022-09-13 07:30:00|1806.8|1803.8|1805.1|1802.1|1809.3|1806.3|1805.1|1802.1|471
1663054500000|2022-09-13 07:35:00|1805.6|1802.6|1807|1804|1808.1|1805.1|1805.1|1802.1|166
1663054800000|2022-09-13 07:40:00|1807.1|1804.1|1806.7|1803.7|1808.8|1805.8|1806.6|1803.6|418
1663055100000|2022-09-13 07:45:00|1806.8|1803.8|1811.6|1808.6|1811.6|1808.6|1806.8|1803.8|121
1663055400000|2022-09-13 07:50:00|1811.1|1808.1|1811.6|1808.6|1812.2|1809.2|1809.6|1806.6|147
1663055700000|2022-09-13 07:55:00|1812.2|1809.2|1810.6|1807.6|1812.2|1809.2|1810.6|1807.6|59
1663056000000|2022-09-13 08:00:00|||||||||20
1663056300000|2022-09-13 08:05:00|1811.6|1808.6|1812.6|1809.6|1813.6|1810.6|1811.6|1808.6|73
1663056600000|2022-09-13 08:10:00|1812.1|1809.1|1813.6|1810.6|1813.6|1810.6|1812.1|1809.1|146
1663056900000|2022-09-13 08:15:00|1813.7|1810.7|1812.7|1809.7|1813.7|1810.7|1812.6|1809.6|167
1663057200000|2022-09-13 08:20:00|1812.8|1809.8|1811.6|1808.6|1813.6|1810.6|1811.6|1808.6|96
1663057500000|2022-09-13 08:25:00|1812.6|1809.6|1814.2|1811.2|1814.2|1811.2|1812.6|1809.6|114
1663057800000|2022-09-13 08:30:00|1814.6|1811.6|1813.6|1810.6|1814.7|1811.7|1812.6|1809.6|282
1663058100000|2022-09-13 08:35:00|||||||||20
1663058400000|2022-09-13 08:40:00|1814.6|1811.6|1814.8|1811.8|1814.8|1811.8|1813.7|1810.7|132
1663058700000|2022-09-13 08:45:00|1814.9|1811.9|1818.8|1815.8|1818.9|1815.9|1814.9|1811.9|316
1663059000000|2022-09-13 08:50:00|1818.9|1815.9|1818.8|1815.8|1820.8|1817.8|1818.8|1815.8|383
1663059300000|2022-09-13 08:55:00|1819.6|1816.6|1817.7|1814.7|1819.8|1816.8|1817.6|1814.6|118
1663059600000|2022-09-13 09:00:00|1817.6|1814.6|1818.8|1815.8|1818.8|1815.8|1817.6|1814.6|37
1663059900000|2022-09-13 09:05:00|1819.6|1816.6|1820.8|1817.8|1820.8|1817.8|1819.6|1816.6|81
1663060200000|2022-09-13 09:10:00|1820.7|1817.7|1821.8|1818.8|1821.8|1818.8|1820.6|1817.6|80
1663060500000|2022-09-13 09:15:00|1821.9|1818.9|1823.8|1820.8|1825|1822|1821.9|1818.9|315
1663060800000|2022-09-13 09:20:00|1823.6|1820.6|1824.8|1821.8|1824.8|1821.8|1821.6|1818.6|247
1663061100000|2022-09-13 09:25:00|1825.6|1822.6|1822.6|1819.6|1825.6|1822.6|1822.6|1819.6|325
1663061400000|2022-09-13 09:30:00|1823.6|1820.6|1822.6|1819.6|1823.6|1820.6|1822.6|1819.6|63
1663061700000|2022-09-13 09:35:00|1821.6|1818.6|1820.5|1817.5|1821.6|1818.6|1820.5|1817.5|111
1663062000000|2022-09-13 09:40:00|1820.6|1817.6|1819.5|1816.5|1821.5|1818.5|1819.5|1816.5|329
1663062300000|2022-09-13 09:45:00|1819.4|1816.4|1818.3|1815.3|1819.5|1816.5|1817.7|1814.7|592
1663062600000|2022-09-13 09:50:00|1818.2|1815.2|1819.2|1816.2|1819.3|1816.3|1818.2|1815.2|137
1663062900000|2022-09-13 09:55:00|1818.2|1815.2|1820.5|1817.5|1821.3|1818.3|1818.2|1815.2|587
1663063200000|2022-09-13 10:00:00|1819.5|1816.5|1818.2|1815.2|1820|1817|1818.2|1815.2|117
1663063500000|2022-09-13 10:05:00|1817.2|1814.2|1816.2|1813.2|1817.2|1814.2|1816.2|1813.2|899
1663063800000|2022-09-13 10:10:00|1815.2|1812.2|1814.2|1811.2|1815.2|1812.2|1813.2|1810.2|131
1663064100000|2022-09-13 10:15:00|1814.6|1811.6|1815.2|1812.2|1815.2|1812.2|1814.2|1811.2|48
1663064400000|2022-09-13 10:20:00|1814.2|1811.2|1810.2|1807.2|1814.2|1811.2|1810.2|1807.2|372
1663064700000|2022-09-13 10:25:00|1810.3|1807.3|1810.1|1807.1|1810.3|1807.3|1809.1|1806.1|178
1663065000000|2022-09-13 10:30:00|1810.3|1807.3|1809.1|1806.1|1811.3|1808.3|1809.1|1806.1|198
1663065300000|2022-09-13 10:35:00|1808.6|1805.6|1809.1|1806.1|1809.1|1806.1|1808.6|1805.6|27
1663065600000|2022-09-13 10:40:00|1808.3|1805.3|1806.3|1803.3|1809.1|1806.1|1806.2|1803.2|168
1663065900000|2022-09-13 10:45:00|1806.7|1803.7|1805.1|1802.1|1807.1|1804.1|1805.1|1802.1|124
1663066200000|2022-09-13 10:50:00|1805.3|1802.3|1797.9|1794.9|1806.1|1803.1|1797.1|1794.1|275
1663066500000|2022-09-13 10:55:00|1796.9|1793.9|1799.4|1796.4|1799.4|1796.4|1796.4|1793.4|211
1663066800000|2022-09-13 11:00:00|1799.3|1796.3|1800.3|1797.3|1800.3|1797.3|1799.3|1796.3|90
1663067100000|2022-09-13 11:05:00|1799.3|1796.3|1800.3|1797.3|1800.3|1797.3|1799.3|1796.3|120
1663067400000|2022-09-13 11:10:00|1799.3|1796.3|1797.4|1794.4|1799.3|1796.3|1795.6|1792.6|105
1663067700000|2022-09-13 11:15:00|1797.3|1794.3|1796.4|1793.4|1797.4|1794.4|1795.4|1792.4|21
1663068000000|2022-09-13 11:20:00|1796.3|1793.3|1796.3|1793.3|1796.4|1793.4|1794.4|1791.4|99
1663068300000|2022-09-13 11:25:00|1796.9|1793.9|1798.4|1795.4|1798.4|1795.4|1794.4|1791.4|206
1663068600000|2022-09-13 11:30:00|1799.3|1796.3|1799.3|1796.3|1799.4|1796.4|1798.4|1795.4|39
1663068900000|2022-09-13 11:35:00|1799.4|1796.4|1799.9|1796.9|1800.3|1797.3|1799.4|1796.4|33
1663069200000|2022-09-13 11:40:00|1799.4|1796.4|1798.3|1795.3|1799.4|1796.4|1798.3|1795.3|93
1663069500000|2022-09-13 11:45:00|1798.4|1795.4|1797.4|1794.4|1798.4|1795.4|1797.4|1794.4|51
1663069800000|2022-09-13 11:50:00|1797.3|1794.3|1796.8|1793.8|1798.3|1795.3|1796.3|1793.3|106
1663070100000|2022-09-13 11:55:00|1796.3|1793.3|1793.8|1790.8|1797.3|1794.3|1793.3|1790.3|263
1663070400000|2022-09-13 12:00:00|1794.3|1791.3|1796.4|1793.4|1797.6|1794.6|1793.3|1790.3|305
1663070700000|2022-09-13 12:05:00|1796.3|1793.3|1797.4|1794.4|1797.5|1794.5|1795.4|1792.4|180
1663071000000|2022-09-13 12:10:00|1797.9|1794.9|1798.4|1795.4|1799.8|1796.8|1797.3|1794.3|462
1663071300000|2022-09-13 12:15:00|1797.4|1794.4|1799.6|1796.6|1799.7|1796.7|1796.4|1793.4|396
1663071600000|2022-09-13 12:20:00|1799.7|1796.7|1801.6|1798.6|1801.7|1798.7|1799.7|1796.7|885
1663071900000|2022-09-13 12:25:00|1800.6|1797.6|1801.8|1798.8|1802.9|1799.9|1800.6|1797.6|779
1663072200000|2022-09-13 12:30:00|1802.2|1799.2|1801.6|1798.6|1803.3|1800.3|1798.7|1795.7|2247
1663072500000|2022-09-13 12:35:00|1802.4|1799.4|1799.7|1796.7|1802.6|1799.6|1799.1|1796.1|1025
1663072800000|2022-09-13 12:40:00|1799.6|1796.6|1799.6|1796.6|1800.7|1797.7|1796.1|1793.1|440
1663073100000|2022-09-13 12:45:00|1798.7|1795.7|1802.1|1799.1|1803.7|1800.7|1798.7|1795.7|383
1663073400000|2022-09-13 12:50:00|1801.6|1798.6|1800.6|1797.6|1803.6|1800.6|1799.6|1796.6|255
1663073700000|2022-09-13 12:55:00|1799.7|1796.7|1797.6|1794.6|1801.1|1798.1|1797.6|1794.6|939
1663074000000|2022-09-13 13:00:00|1798.6|1795.6|1799.1|1796.1|1799.7|1796.7|1794.6|1791.6|943
1663074300000|2022-09-13 13:05:00|1799.6|1796.6|1797.9|1794.9|1799.6|1796.6|1794.7|1791.7|953
1663074600000|2022-09-13 13:10:00|1797.4|1794.4|1798|1795|1800|1797|1797|1794|175
1663074900000|2022-09-13 13:15:00|1798.1|1795.1|1799.9|1796.9|1800|1797|1798|1795|99
1663075200000|2022-09-13 13:20:00|1800.9|1797.9|1800|1797|1800.9|1797.9|1799.9|1796.9|157
1663075500000|2022-09-13 13:25:00|1799.9|1796.9|1801.8|1798.8|1802|1799|1797.7|1794.7|1354
1663075800000|2022-09-13 13:30:00|1801.9|1798.9|1808.5|1805.5|1809|1806|1801.8|1798.8|1284
1663076100000|2022-09-13 13:35:00|1808.6|1805.6|1810|1807|1810|1807|1807|1804|1178
1663076400000|2022-09-13 13:40:00|1809|1806|1811.1|1808.1|1811.1|1808.1|1809|1806|1175
1663076700000|2022-09-13 13:45:00|1811|1808|1812.1|1809.1|1813.1|1810.1|1811|1808|1218
1663077000000|2022-09-13 13:50:00|1813|1810|1815.1|1812.1|1815.1|1812.1|1812|1809|1334
1663077300000|2022-09-13 13:55:00|1814.1|1811.1|1815.1|1812.1|1816.1|1813.1|1813.1|1810.1|1169
1663077600000|2022-09-13 14:00:00|1815.3|1812.3|1811.3|1808.3|1815.3|1812.3|1811.3|1808.3|1318
1663077900000|2022-09-13 14:05:00|1812.3|1809.3|1811.1|1808.1|1814.3|1811.3|1811.1|1808.1|478
1663078200000|2022-09-13 14:10:00|1811.3|1808.3|1812.4|1809.4|1813.3|1810.3|1811.1|1808.1|2467
1663078500000|2022-09-13 14:15:00|1813.4|1810.4|1815.6|1812.6|1816.4|1813.4|1812.4|1809.4|1405
1663078800000|2022-09-13 14:20:00|1816|1813|1814.3|1811.3|1816.5|1813.5|1812.3|1809.3|1354
1663079100000|2022-09-13 14:25:00|1813.8|1810.8|1812.6|1809.6|1815.4|1812.4|1810.4|1807.4|397
1663079400000|2022-09-13 14:30:00|1812.4|1809.4|1810.6|1807.6|1812.6|1809.6|1810.4|1807.4|627
1663079700000|2022-09-13 14:35:00|1810.4|1807.4|1804|1801|1811.6|1808.6|1803|1800|2369
1663080000000|2022-09-13 14:40:00|1803|1800|1802.5|1799.5|1806.8|1803.8|1802.5|1799.5|2121
1663080300000|2022-09-13 14:45:00|1801.7|1798.7|1803.7|1800.7|1804.8|1801.8|1800.5|1797.5|478
1663080600000|2022-09-13 14:50:00|1803.5|1800.5|1803.6|1800.6|1804.7|1801.7|1801.2|1798.2|1614
1663080900000|2022-09-13 14:55:00|1803.5|1800.5|1801.1|1798.1|1803.5|1800.5|1800.9|1797.9|956
1663081200000|2022-09-13 15:00:00|1801.5|1798.5|1803.1|1800.1|1803.6|1800.6|1800.9|1797.9|724
1663081500000|2022-09-13 15:05:00|1802.9|1799.9|1802.2|1799.2|1803.2|1800.2|1800.9|1797.9|515
1663081800000|2022-09-13 15:10:00|1803.1|1800.1|1802.2|1799.2|1803.4|1800.4|1801.1|1798.1|475
1663082100000|2022-09-13 15:15:00|1802.8|1799.8|1801.2|1798.2|1803.2|1800.2|1801.2|1798.2|525
1663082400000|2022-09-13 15:20:00|1801.7|1798.7|1802.3|1799.3|1803.4|1800.4|1800.2|1797.2|642
1663082700000|2022-09-13 15:25:00|1802.2|1799.2|1797.4|1794.4|1803.5|1800.5|1797.4|1794.4|780
1663083000000|2022-09-13 15:30:00|1797.2|1794.2|1797.5|1794.5|1798.4|1795.4|1796.1|1793.1|554
1663083300000|2022-09-13 15:35:00|1797.9|1794.9|1795.2|1792.2|1798.5|1795.5|1795.2|1792.2|294
1663083600000|2022-09-13 15:40:00|1795.4|1792.4|1795.2|1792.2|1796.4|1793.4|1795.2|1792.2|237
1663083900000|2022-09-13 15:45:00|1795.3|1792.3|1797.2|1794.2|1797.2|1794.2|1795.2|1792.2|206
1663084200000|2022-09-13 15:50:00|1796.2|1793.2|1798.5|1795.5|1798.5|1795.5|1796.2|1793.2|577
1663084500000|2022-09-13 15:55:00|1798.7|1795.7|1801.7|1798.7|1801.8|1798.8|1798.5|1795.5|347
1663084800000|2022-09-13 16:00:00|1800.8|1797.8|1798.4|1795.4|1800.8|1797.8|1798.4|1795.4|462
1663085100000|2022-09-13 16:05:00|1799.4|1796.4|1800.4|1797.4|1800.4|1797.4|1798.4|1795.4|430
1663085400000|2022-09-13 16:10:00|1800.3|1797.3|1801.1|1798.1|1802.2|1799.2|1800.2|1797.2|479
1663085700000|2022-09-13 16:15:00|1801.6|1798.6|1799.1|1796.1|1802.1|1799.1|1799.1|1796.1|329
1663086000000|2022-09-13 16:20:00|1798.9|1795.9|1800.9|1797.9|1800.9|1797.9|1797.9|1794.9|373
1663086300000|2022-09-13 16:25:00|1800.4|1797.4|1799.1|1796.1|1801.2|1798.2|1799.1|1796.1|466
1663086600000|2022-09-13 16:30:00|1800.1|1797.1|1799.1|1796.1|1800.1|1797.1|1799.1|1796.1|411
1663086900000|2022-09-13 16:35:00|1799.2|1796.2|1802.9|1799.9|1803.1|1800.1|1797.1|1794.1|554
1663087200000|2022-09-13 16:40:00|1803.1|1800.1|1801.9|1798.9|1803.1|1800.1|1801.9|1798.9|651
1663087500000|2022-09-13 16:45:00|1801.8|1798.8|1798.8|1795.8|1801.8|1798.8|1797.8|1794.8|793
1663087800000|2022-09-13 16:50:00|1798.6|1795.6|1806.9|1803.9|1809.8|1806.8|1798.6|1795.6|6539
1663088100000|2022-09-13 16:55:00|1806.8|1803.8|1805.5|1802.5|1806.8|1803.8|1804.8|1801.8|1472
1663140600000|2022-09-14 07:30:00|1808.6|1805.6|1804.6|1801.6|1808.6|1805.6|1803.5|1800.5|514
1663140900000|2022-09-14 07:35:00|1804.5|1801.5|1802.5|1799.5|1804.5|1801.5|1801.4|1798.4|315
1663141200000|2022-09-14 07:40:00|1802.9|1799.9|1802.3|1799.3|1802.9|1799.9|1800.4|1797.4|87
1663141500000|2022-09-14 07:45:00|1801.8|1798.8|1804.9|1801.9|1805.4|1802.4|1801.4|1798.4|329
1663141800000|2022-09-14 07:50:00|1804.8|1801.8|1806.4|1803.4|1806.4|1803.4|1804.4|1801.4|67
1663142100000|2022-09-14 07:55:00|1807.5|1804.5|1808.8|1805.8|1809.8|1806.8|1807.5|1804.5|80
1663142400000|2022-09-14 08:00:00|1809.2|1806.2|1809.2|1806.2|1809.4|1806.4|1808.4|1805.4|29
1663142700000|2022-09-14 08:05:00|1808.4|1805.4|1810.2|1807.2|1810.2|1807.2|1808.3|1805.3|185
1663143000000|2022-09-14 08:10:00|1810.1|1807.1|1812.4|1809.4|1812.4|1809.4|1809.1|1806.1|133
1663143300000|2022-09-14 08:15:00|1812.9|1809.9|1814.4|1811.4|1815.8|1812.8|1812.4|1809.4|348
1663143600000|2022-09-14 08:20:00|1814.8|1811.8|1815.8|1812.8|1815.8|1812.8|1813.9|1810.9|95
1663143900000|2022-09-14 08:25:00|1814.8|1811.8|1813.9|1810.9|1814.8|1811.8|1813.8|1810.8|84
1663144200000|2022-09-14 08:30:00|1814.9|1811.9|1816.9|1813.9|1818|1815|1814.9|1811.9|169
1663144500000|2022-09-14 08:35:00|1815.9|1812.9|1814.9|1811.9|1816|1813|1814.9|1811.9|126
1663144800000|2022-09-14 08:40:00|1815|1812|1815.1|1812.1|1815.6|1812.6|1811.9|1808.9|246
1663145100000|2022-09-14 08:45:00|1814.2|1811.2|1816.1|1813.1|1816.1|1813.1|1814.1|1811.1|23
1663145400000|2022-09-14 08:50:00|1816.2|1813.2|1816.2|1813.2|1817.2|1814.2|1816.1|1813.1|44
1663145700000|2022-09-14 08:55:00|1816.6|1813.6|1815.1|1812.1|1816.6|1813.6|1814.1|1811.1|14
1663146000000|2022-09-14 09:00:00|1814.1|1811.1|1815.1|1812.1|1815.1|1812.1|1814.1|1811.1|41
1663146300000|2022-09-14 09:05:00|1816.1|1813.1|1816.1|1813.1|1816.2|1813.2|1815.2|1812.2|35
1663146600000|2022-09-14 09:10:00|1815.1|1812.1|1818.1|1815.1|1818.1|1815.1|1815.1|1812.1|67
1663146900000|2022-09-14 09:15:00|1818.9|1815.9|1817.1|1814.1|1819.1|1816.1|1817.1|1814.1|563
1663147200000|2022-09-14 09:20:00|1816.6|1813.6|1815.1|1812.1|1817.1|1814.1|1814.1|1811.1|33
1663147500000|2022-09-14 09:25:00|1814.5|1811.5|1813.1|1810.1|1815.5|1812.5|1813|1810|94
1663147800000|2022-09-14 09:30:00|1813|1810|1812.1|1809.1|1814.1|1811.1|1811.9|1808.9|45
1663148100000|2022-09-14 09:35:00|1812|1809|1811.1|1808.1|1812.1|1809.1|1811.1|1808.1|38
1663148400000|2022-09-14 09:40:00|1810.1|1807.1|1809.9|1806.9|1810.9|1807.9|1809.9|1806.9|9
1663148700000|2022-09-14 09:45:00|1810.5|1807.5|1809.1|1806.1|1810.9|1807.9|1809.1|1806.1|26
1663149000000|2022-09-14 09:50:00|1809.9|1806.9|1811.2|1808.2|1811.6|1808.6|1808.9|1805.9|111
1663149300000|2022-09-14 09:55:00|1812.2|1809.2|1814.4|1811.4|1815.4|1812.4|1810.8|1807.8|166
1663149600000|2022-09-14 10:00:00|1814.5|1811.5|1813.4|1810.4|1814.5|1811.5|1813.4|1810.4|131
1663149900000|2022-09-14 10:05:00|1813.3|1810.3|1812.3|1809.3|1814.9|1811.9|1812.3|1809.3|154
1663150200000|2022-09-14 10:10:00|1811.9|1808.9|1812.3|1809.3|1813.3|1810.3|1811.3|1808.3|93
1663150500000|2022-09-14 10:15:00|1812.2|1809.2|1813.3|1810.3|1813.3|1810.3|1811.3|1808.3|18
1663150800000|2022-09-14 10:20:00|1813.2|1810.2|1814.4|1811.4|1814.5|1811.5|1811.7|1808.7|120
1663151100000|2022-09-14 10:25:00|1814.3|1811.3|1811.3|1808.3|1814.5|1811.5|1811.3|1808.3|31
1663151400000|2022-09-14 10:30:00|1811.2|1808.2|1812.3|1809.3|1812.4|1809.4|1810.3|1807.3|235
1663151700000|2022-09-14 10:35:00|1811.9|1808.9|1811.4|1808.4|1812.9|1809.9|1811.4|1808.4|229
1663152000000|2022-09-14 10:40:00|1812.4|1809.4|1813.4|1810.4|1813.9|1810.9|1812.4|1809.4|30
1663152300000|2022-09-14 10:45:00|1812.9|1809.9|1813.4|1810.4|1814.4|1811.4|1812.9|1809.9|165
1663152600000|2022-09-14 10:50:00|1813.3|1810.3|1812.3|1809.3|1813.3|1810.3|1812.3|1809.3|13
1663152900000|2022-09-14 10:55:00|1812.4|1809.4|1813.4|1810.4|1813.4|1810.4|1812.4|1809.4|167
1663153200000|2022-09-14 11:00:00|1813.6|1810.6|1812.4|1809.4|1814.4|1811.4|1812.4|1809.4|68
1663153500000|2022-09-14 11:05:00|1811.4|1808.4|1811.9|1808.9|1812.4|1809.4|1811.3|1808.3|172
1663153800000|2022-09-14 11:10:00|1811.4|1808.4|1812.4|1809.4|1813.4|1810.4|1811.4|1808.4|46
1663154100000|2022-09-14 11:15:00|1813.4|1810.4|1811.4|1808.4|1813.4|1810.4|1811.4|1808.4|260
1663154400000|2022-09-14 11:20:00|1810.5|1807.5|1811.4|1808.4|1811.4|1808.4|1810.4|1807.4|32
1663154700000|2022-09-14 11:25:00|1810.4|1807.4|1810.4|1807.4|1811.4|1808.4|1809.6|1806.6|45
1663155000000|2022-09-14 11:30:00|1810|1807|1810.4|1807.4|1810.6|1807.6|1810|1807|66
1663155300000|2022-09-14 11:35:00|1811.6|1808.6|1810.4|1807.4|1812.6|1809.6|1809.4|1806.4|364
1663155600000|2022-09-14 11:40:00|1810.5|1807.5|1810.4|1807.4|1811.4|1808.4|1810.4|1807.4|23
1663155900000|2022-09-14 11:45:00|1809.4|1806.4|1808.4|1805.4|1810|1807|1808.3|1805.3|100
1663156200000|2022-09-14 11:50:00|1808.3|1805.3|1808.3|1805.3|1809.4|1806.4|1808.3|1805.3|55
1663156500000|2022-09-14 11:55:00|1808.4|1805.4|1808.4|1805.4|1809.4|1806.4|1807.4|1804.4|73
1663156800000|2022-09-14 12:00:00|1808.9|1805.9|1810.3|1807.3|1811.3|1808.3|1808.4|1805.4|65
1663157100000|2022-09-14 12:05:00|1809.3|1806.3|1808.2|1805.2|1810.3|1807.3|1808.2|1805.2|232
1663157400000|2022-09-14 12:10:00|1808.6|1805.6|1811|1808|1813.1|1810.1|1808.6|1805.6|294
1663157700000|2022-09-14 12:15:00|1811.1|1808.1|1813.3|1810.3|1813.3|1810.3|1811|1808|129
1663158000000|2022-09-14 12:20:00|1812.8|1809.8|1812.8|1809.8|1813.3|1810.3|1811.1|1808.1|329
1663158300000|2022-09-14 12:25:00|1813.2|1810.2|1813.4|1810.4|1814.3|1811.3|1812.7|1809.7|146
1663158600000|2022-09-14 12:30:00|1812.4|1809.4|1813.4|1810.4|1813.4|1810.4|1811.4|1808.4|62
1663158900000|2022-09-14 12:35:00|1813.3|1810.3|1813.3|1810.3|1814.2|1811.2|1812.3|1809.3|78
1663159200000|2022-09-14 12:40:00|1813.4|1810.4|1813.3|1810.3|1814.3|1811.3|1812.4|1809.4|195
1663159500000|2022-09-14 12:45:00|1814.3|1811.3|1814.1|1811.1|1814.8|1811.8|1813.3|1810.3|269
1663159800000|2022-09-14 12:50:00|1813.3|1810.3|1815.1|1812.1|1815.1|1812.1|1813.3|1810.3|75
1663160100000|2022-09-14 12:55:00|1816|1813|1817.1|1814.1|1817.1|1814.1|1815.1|1812.1|193
1663160400000|2022-09-14 13:00:00|1816.3|1813.3|1820|1817|1821|1818|1816.3|1813.3|1745
1663160700000|2022-09-14 13:05:00|1820.1|1817.1|1819.4|1816.4|1820.4|1817.4|1819.1|1816.1|823
1663161000000|2022-09-14 13:10:00|1820.4|1817.4|1819.1|1816.1|1821.4|1818.4|1817.4|1814.4|408
1663161300000|2022-09-14 13:15:00|1819.3|1816.3|1816.7|1813.7|1820.1|1817.1|1816.1|1813.1|149
1663161600000|2022-09-14 13:20:00|1817.1|1814.1|1812.7|1809.7|1817.1|1814.1|1812.2|1809.2|228
1663161900000|2022-09-14 13:25:00|1812.3|1809.3|1809.9|1806.9|1812.3|1809.3|1809.9|1806.9|701
1663162200000|2022-09-14 13:30:00|1809.4|1806.4|1810.9|1807.9|1812.9|1809.9|1809.4|1806.4|644
1663162500000|2022-09-14 13:35:00|1809.9|1806.9|1809.9|1806.9|1810.9|1807.9|1808.9|1805.9|210
1663162800000|2022-09-14 13:40:00|1808.9|1805.9|1810|1807|1810|1807|1807.1|1804.1|102
1663163100000|2022-09-14 13:45:00|1810.1|1807.1|1809.9|1806.9|1812.1|1809.1|1809.9|1806.9|359
1663163400000|2022-09-14 13:50:00|1809.8|1806.8|1811.8|1808.8|1812|1809|1809.8|1806.8|134
1663163700000|2022-09-14 13:55:00|1812|1809|1816.1|1813.1|1816.1|1813.1|1809.8|1806.8|559
1663164000000|2022-09-14 14:00:00|1816.3|1813.3|1815.5|1812.5|1817.4|1814.4|1815.1|1812.1|938
1663164300000|2022-09-14 14:05:00|1816.5|1813.5|1817.4|1814.4|1817.4|1814.4|1815.4|1812.4|248
1663164600000|2022-09-14 14:10:00|1816.5|1813.5|1815.4|1812.4|1817.4|1814.4|1815.4|1812.4|184
1663164900000|2022-09-14 14:15:00|1814.5|1811.5|1815.6|1812.6|1815.6|1812.6|1814.4|1811.4|242
1663165200000|2022-09-14 14:20:00|1816.5|1813.5|1814.6|1811.6|1816.5|1813.5|1813.5|1810.5|444
1663165500000|2022-09-14 14:25:00|1813.6|1810.6|1814.5|1811.5|1814.6|1811.6|1813.5|1810.5|584
1663165800000|2022-09-14 14:30:00|1815.4|1812.4|1810.4|1807.4|1815.5|1812.5|1810|1807|1026
1663166100000|2022-09-14 14:35:00|1810.8|1807.8|1813|1810|1813.1|1810.1|1809.8|1806.8|1144
1663166400000|2022-09-14 14:40:00|1813.1|1810.1|1812.5|1809.5|1815.1|1812.1|1812|1809|572
1663166700000|2022-09-14 14:45:00|1813|1810|1809.7|1806.7|1813|1810|1809.7|1806.7|952
1663167000000|2022-09-14 14:50:00|1809.8|1806.8|1811.8|1808.8|1813|1810|1809.7|1806.7|836
1663167300000|2022-09-14 14:55:00|1811.4|1808.4|1810.9|1807.9|1813|1810|1810.9|1807.9|545
1663167600000|2022-09-14 15:00:00|1811|1808|1811.8|1808.8|1812|1809|1809.8|1806.8|462
1663167900000|2022-09-14 15:05:00|1811.4|1808.4|1809.8|1806.8|1812.9|1809.9|1809.8|1806.8|760
1663168200000|2022-09-14 15:10:00|1809.9|1806.9|1810.9|1807.9|1811.4|1808.4|1809.8|1806.8|167
1663168500000|2022-09-14 15:15:00|1811|1808|1810.9|1807.9|1812|1809|1810|1807|214
1663168800000|2022-09-14 15:20:00|1809.8|1806.8|1806.6|1803.6|1810.8|1807.8|1805.6|1802.6|1999
1663169100000|2022-09-14 15:25:00|1806.7|1803.7|1806.6|1803.6|1807.6|1804.6|1805.6|1802.6|390
1663169400000|2022-09-14 15:30:00|1806.7|1803.7|1806.6|1803.6|1806.8|1803.8|1804.7|1801.7|638
1663169700000|2022-09-14 15:35:00|1805.7|1802.7|1805.2|1802.2|1808.7|1805.7|1804.3|1801.3|2516
1663170000000|2022-09-14 15:40:00|1805.3|1802.3|1800.2|1797.2|1805.3|1802.3|1798.3|1795.3|1189
1663170300000|2022-09-14 15:45:00|1800.3|1797.3|1805.4|1802.4|1805.4|1802.4|1800.2|1797.2|583
1663170600000|2022-09-14 15:50:00|1805.5|1802.5|1804.4|1801.4|1805.5|1802.5|1802.1|1799.1|673
1663170900000|2022-09-14 15:55:00|1804.5|1801.5|1803.2|1800.2|1805.5|1802.5|1803.2|1800.2|488
1663171200000|2022-09-14 16:00:00|1803.3|1800.3|1804.4|1801.4|1805.4|1802.4|1803.2|1800.2|984
1663171500000|2022-09-14 16:05:00|1804.8|1801.8|1803.1|1800.1|1805.4|1802.4|1803.1|1800.1|543
1663171800000|2022-09-14 16:10:00|1802.3|1799.3|1801|1798|1802.3|1799.3|1799.6|1796.6|726
1663172100000|2022-09-14 16:15:00|1802|1799|1801.3|1798.3|1804.2|1801.2|1800.9|1797.9|1878
1663172400000|2022-09-14 16:20:00|1801.7|1798.7|1802.3|1799.3|1803.5|1800.5|1801.3|1798.3|529
1663172700000|2022-09-14 16:25:00|1802.4|1799.4|1801.3|1798.3|1803.4|1800.4|1801.3|1798.3|821
1663173000000|2022-09-14 16:30:00|1802.1|1799.1|1801.3|1798.3|1802.4|1799.4|1801.1|1798.1|965
1663173300000|2022-09-14 16:35:00|1801.2|1798.2|1802|1799|1802|1799|1801|1798|1255
1663173600000|2022-09-14 16:40:00|1801.6|1798.6|1801.9|1798.9|1802.1|1799.1|1801.1|1798.1|837
1663173900000|2022-09-14 16:45:00|1801|1798|1801.9|1798.9|1801.9|1798.9|1800.9|1797.9|1020
1663174200000|2022-09-14 16:50:00|1802|1799|1803.1|1800.1|1803.1|1800.1|1800.9|1797.9|4781
1663174500000|2022-09-14 16:55:00|1804.1|1801.1|1803.8|1800.8|1804.1|1801.1|1801.7|1798.7|1032
1663227000000|2022-09-15 07:30:00|1805.4|1802.4|1804.3|1801.3|1805.8|1802.8|1800.4|1797.4|295
1663227300000|2022-09-15 07:35:00|1803.9|1800.9|1802.9|1799.9|1805.4|1802.4|1802.9|1799.9|129
1663227600000|2022-09-15 07:40:00|1803.3|1800.3|1802.4|1799.4|1803.3|1800.3|1801.3|1798.3|73
1663227900000|2022-09-15 07:45:00|1801.4|1798.4|1799.9|1796.9|1801.4|1798.4|1798.9|1795.9|98
1663228200000|2022-09-15 07:50:00|1800|1797|1799.4|1796.4|1801.4|1798.4|1799.3|1796.3|85
1663228500000|2022-09-15 07:55:00|1799.9|1796.9|1800.4|1797.4|1800.4|1797.4|1799.4|1796.4|16
1663228800000|2022-09-15 08:00:00|1800|1797|1800.6|1797.6|1800.6|1797.6|1799.9|1796.9|298
1663229100000|2022-09-15 08:05:00|1800.1|1797.1|1802.1|1799.1|1802.7|1799.7|1800.1|1797.1|27
1663229400000|2022-09-15 08:10:00|1802.2|1799.2|1804.7|1801.7|1804.7|1801.7|1802.2|1799.2|75
1663229700000|2022-09-15 08:15:00|1803.8|1800.8|1801.5|1798.5|1803.8|1800.8|1801.5|1798.5|181
1663230000000|2022-09-15 08:20:00|1800.5|1797.5|1801|1798|1801.5|1798.5|1800|1797|70
1663230300000|2022-09-15 08:25:00|1800.5|1797.5|1801.5|1798.5|1801.5|1798.5|1800|1797|30
1663230600000|2022-09-15 08:30:00|1801|1798|1802.5|1799.5|1802.5|1799.5|1800.5|1797.5|59
1663230900000|2022-09-15 08:35:00|1801.7|1798.7|1803.4|1800.4|1803.4|1800.4|1801|1798|144
1663231200000|2022-09-15 08:40:00|1802.9|1799.9|1800.3|1797.3|1802.9|1799.9|1800.3|1797.3|102
1663231500000|2022-09-15 08:45:00|1799.9|1796.9|1799.9|1796.9|1799.9|1796.9|1799.9|1796.9|5
1663231800000|2022-09-15 08:50:00|1799.4|1796.4|1803.4|1800.4|1803.9|1800.9|1799.4|1796.4|55
1663232100000|2022-09-15 08:55:00|1803.3|1800.3|1807.5|1804.5|1807.5|1804.5|1803.3|1800.3|31
1663232400000|2022-09-15 09:00:00|1807.4|1804.4|1806.8|1803.8|1808.4|1805.4|1806.3|1803.3|35
1663232700000|2022-09-15 09:05:00|1806.4|1803.4|1806.3|1803.3|1807.3|1804.3|1806.3|1803.3|39
1663233000000|2022-09-15 09:10:00|1806.4|1803.4|1805.3|1802.3|1807.3|1804.3|1804.3|1801.3|9
1663233300000|2022-09-15 09:15:00|1804.3|1801.3|1804.3|1801.3|1806.3|1803.3|1804.3|1801.3|28
1663233600000|2022-09-15 09:20:00|1805.3|1802.3|1805.8|1802.8|1806.3|1803.3|1805.3|1802.3|48
1663233900000|2022-09-15 09:25:00|1806.3|1803.3|1806.3|1803.3|1806.8|1803.8|1805.3|1802.3|44
1663234200000|2022-09-15 09:30:00|1806.4|1803.4|1808.4|1805.4|1808.4|1805.4|1806.3|1803.3|40
1663234500000|2022-09-15 09:35:00|1809.3|1806.3|1809.3|1806.3|1810.3|1807.3|1808.4|1805.4|33
1663234800000|2022-09-15 09:40:00|1808.4|1805.4|1808.3|1805.3|1809.2|1806.2|1807.3|1804.3|58
1663235100000|2022-09-15 09:45:00|1807.3|1804.3|1808.3|1805.3|1808.3|1805.3|1807.3|1804.3|22
1663235400000|2022-09-15 09:50:00|1808.4|1805.4|1809.3|1806.3|1809.3|1806.3|1808.4|1805.4|31
1663235700000|2022-09-15 09:55:00|1808.3|1805.3|1806.3|1803.3|1808.3|1805.3|1806.3|1803.3|76
1663236000000|2022-09-15 10:00:00|1806.7|1803.7|1806.2|1803.2|1807.2|1804.2|1806.1|1803.1|21
1663236300000|2022-09-15 10:05:00|1806.1|1803.1|1806.3|1803.3|1806.7|1803.7|1804.3|1801.3|30
1663236600000|2022-09-15 10:10:00|1806.1|1803.1|1805.3|1802.3|1806.1|1803.1|1805.3|1802.3|11
1663236900000|2022-09-15 10:15:00|1806.1|1803.1|1807.2|1804.2|1807.3|1804.3|1805.3|1802.3|277
1663237200000|2022-09-15 10:20:00|1807.3|1804.3|1807.1|1804.1|1807.3|1804.3|1807.1|1804.1|35
1663237500000|2022-09-15 10:25:00|1806.3|1803.3|1805.2|1802.2|1807.2|1804.2|1805.1|1802.1|74
1663237800000|2022-09-15 10:30:00|1805.3|1802.3|1803.3|1800.3|1805.3|1802.3|1803.3|1800.3|32
1663238100000|2022-09-15 10:35:00|1803.1|1800.1|1803.2|1800.2|1803.2|1800.2|1803.1|1800.1|8
1663238400000|2022-09-15 10:40:00|1803.1|1800.1|1801.3|1798.3|1803.1|1800.1|1801.3|1798.3|19
1663238700000|2022-09-15 10:45:00|1802.3|1799.3|1802.1|1799.1|1802.3|1799.3|1801.3|1798.3|98
1663239000000|2022-09-15 10:50:00|1801.2|1798.2|1802.1|1799.1|1802.1|1799.1|1801.2|1798.2|82
1663239300000|2022-09-15 10:55:00|1801.1|1798.1|1802.1|1799.1|1802.1|1799.1|1801.1|1798.1|84
1663239600000|2022-09-15 11:00:00|1801.7|1798.7|1800.3|1797.3|1802.1|1799.1|1800.2|1797.2|24
1663239900000|2022-09-15 11:05:00|1800.4|1797.4|1805.5|1802.5|1805.5|1802.5|1799.4|1796.4|712
1663240200000|2022-09-15 11:10:00|1805.4|1802.4|1806.4|1803.4|1806.5|1803.5|1805.4|1802.4|65
1663240500000|2022-09-15 11:15:00|1806.5|1803.5|1806.4|1803.4|1806.5|1803.5|1805.5|1802.5|16
1663240800000|2022-09-15 11:20:00|1806.2|1803.2|1802.2|1799.2|1806.2|1803.2|1801.2|1798.2|137
1663241100000|2022-09-15 11:25:00|1801.8|1798.8|1799.2|1796.2|1802.2|1799.2|1799.2|1796.2|160
1663241400000|2022-09-15 11:30:00|1799.3|1796.3|1799.4|1796.4|1799.4|1796.4|1799.2|1796.2|25
1663241700000|2022-09-15 11:35:00|1800.2|1797.2|1799.4|1796.4|1800.4|1797.4|1799.4|1796.4|150
1663242000000|2022-09-15 11:40:00|1799.3|1796.3|1800.4|1797.4|1800.4|1797.4|1799.2|1796.2|72
1663242300000|2022-09-15 11:45:00|1801.4|1798.4|1801.5|1798.5|1802.5|1799.5|1801.4|1798.4|100
1663242600000|2022-09-15 11:50:00|1802.4|1799.4|1801.4|1798.4|1803.4|1800.4|1800.4|1797.4|73
1663242900000|2022-09-15 11:55:00|1801.3|1798.3|1800.4|1797.4|1801.4|1798.4|1800.2|1797.2|43
1663243200000|2022-09-15 12:00:00|1800.3|1797.3|1800.2|1797.2|1800.4|1797.4|1800.2|1797.2|253
1663243500000|2022-09-15 12:05:00|1800.4|1797.4|1799.2|1796.2|1800.4|1797.4|1799.2|1796.2|150
1663243800000|2022-09-15 12:10:00|1799.3|1796.3|1798.4|1795.4|1801.2|1798.2|1798.4|1795.4|153
1663244100000|2022-09-15 12:15:00|1798.2|1795.2|1796.2|1793.2|1798.2|1795.2|1796.2|1793.2|558
1663244400000|2022-09-15 12:20:00|1797.2|1794.2|1796.3|1793.3|1798.4|1795.4|1796.2|1793.2|322
1663244700000|2022-09-15 12:25:00|1796.2|1793.2|1796.4|1793.4|1796.5|1793.5|1795.4|1792.4|313
1663245000000|2022-09-15 12:30:00|1796.3|1793.3|1795.4|1792.4|1798.4|1795.4|1794.4|1791.4|253
1663245300000|2022-09-15 12:35:00|1794.5|1791.5|1796.2|1793.2|1796.2|1793.2|1793.4|1790.4|339
1663245600000|2022-09-15 12:40:00|1795.8|1792.8|1795.3|1792.3|1795.8|1792.8|1794.2|1791.2|209
1663245900000|2022-09-15 12:45:00|1795.2|1792.2|1793.2|1790.2|1795.2|1792.2|1792.4|1789.4|208
1663246200000|2022-09-15 12:50:00|1793.4|1790.4|1794.2|1791.2|1795.2|1792.2|1793.4|1790.4|155
1663246500000|2022-09-15 12:55:00|1795.2|1792.2|1794.2|1791.2|1795.2|1792.2|1794.2|1791.2|129
1663246800000|2022-09-15 13:00:00|1793.3|1790.3|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|64
1663247100000|2022-09-15 13:05:00|1795.1|1792.1|1796|1793|1796.1|1793.1|1794.2|1791.2|318
1663247400000|2022-09-15 13:10:00|1795.5|1792.5|1797.1|1794.1|1798.1|1795.1|1795|1792|444
1663247700000|2022-09-15 13:15:00|1797|1794|1798.1|1795.1|1799.5|1796.5|1797|1794|138
1663248000000|2022-09-15 13:20:00|1798.5|1795.5|1797|1794|1798.5|1795.5|1796|1793|122
1663248300000|2022-09-15 13:25:00|1796|1793|1796.1|1793.1|1797.1|1794.1|1796|1793|126
1663248600000|2022-09-15 13:30:00|1796|1793|1801.2|1798.2|1802.2|1799.2|1795|1792|1073
1663248900000|2022-09-15 13:35:00|1802.1|1799.1|1795.1|1792.1|1802.2|1799.2|1795.1|1792.1|448
1663249200000|2022-09-15 13:40:00|1795.2|1792.2|1797.2|1794.2|1798.2|1795.2|1794.2|1791.2|314
1663249500000|2022-09-15 13:45:00|1797.3|1794.3|1797.3|1794.3|1798.2|1795.2|1795.2|1792.2|335
1663249800000|2022-09-15 13:50:00|1797.5|1794.5|1797.2|1794.2|1799.3|1796.3|1796.2|1793.2|600
1663250100000|2022-09-15 13:55:00|1797.3|1794.3|1798.2|1795.2|1800.2|1797.2|1797.3|1794.3|306
1663250400000|2022-09-15 14:00:00|1797.3|1794.3|1796.3|1793.3|1798.3|1795.3|1795.3|1792.3|135
1663250700000|2022-09-15 14:05:00|1797.2|1794.2|1799.3|1796.3|1801.5|1798.5|1796.2|1793.2|1068
1663251000000|2022-09-15 14:10:00|1798.5|1795.5|1798.4|1795.4|1799.5|1796.5|1797.3|1794.3|149
1663251300000|2022-09-15 14:15:00|1798.3|1795.3|1797.8|1794.8|1799.9|1796.9|1797.8|1794.8|155
1663251600000|2022-09-15 14:20:00|1797.3|1794.3|1797.2|1794.2|1797.8|1794.8|1795.2|1792.2|452
1663251900000|2022-09-15 14:25:00|1797.1|1794.1|1794.2|1791.2|1797.2|1794.2|1794.2|1791.2|160
1663252200000|2022-09-15 14:30:00|1793.3|1790.3|1796.6|1793.6|1797.4|1794.4|1792.2|1789.2|1283
1663252500000|2022-09-15 14:35:00|1796.7|1793.7|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|242
1663252800000|2022-09-15 14:40:00|1797.6|1794.6|1797.5|1794.5|1797.6|1794.6|1796.6|1793.6|325
1663253100000|2022-09-15 14:45:00|1797.6|1794.6|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|167
1663253400000|2022-09-15 14:50:00|1795.7|1792.7|1793.8|1790.8|1796.7|1793.7|1793.8|1790.8|695
1663253700000|2022-09-15 14:55:00|1794.8|1791.8|1794.8|1791.8|1794.8|1791.8|1794.8|1791.8|94
1663254000000|2022-09-15 15:00:00|1795.8|1792.8|1795.8|1792.8|1796.7|1793.7|1794.8|1791.8|406
1663254300000|2022-09-15 15:05:00|1795.7|1792.7|1792.6|1789.6|1795.7|1792.7|1792.6|1789.6|379
1663254600000|2022-09-15 15:10:00|1791.6|1788.6|1789.4|1786.4|1791.6|1788.6|1789.3|1786.3|890
1663254900000|2022-09-15 15:15:00|1790.3|1787.3|1792.3|1789.3|1793.3|1790.3|1790.3|1787.3|81
1663255200000|2022-09-15 15:20:00|1792.4|1789.4|1793.2|1790.2|1793.3|1790.3|1792.3|1789.3|579
1663255500000|2022-09-15 15:25:00|1792.2|1789.2|1797.7|1794.7|1798.2|1795.2|1792.2|1789.2|317
1663255800000|2022-09-15 15:30:00|1797.3|1794.3|1795.4|1792.4|1800.4|1797.4|1795.2|1792.2|849
1663256100000|2022-09-15 15:35:00|1796.3|1793.3|1797.2|1794.2|1799.3|1796.3|1795.9|1792.9|389
1663256400000|2022-09-15 15:40:00|1797.1|1794.1|1796.1|1793.1|1797.1|1794.1|1795.1|1792.1|140
1663256700000|2022-09-15 15:45:00|1795.9|1792.9|1794.8|1791.8|1795.9|1792.9|1794.8|1791.8|464
1663257000000|2022-09-15 15:50:00|1793.9|1790.9|1795.8|1792.8|1795.9|1792.9|1793.9|1790.9|468
1663257300000|2022-09-15 15:55:00|1794.9|1791.9|1795.8|1792.8|1796.8|1793.8|1794.8|1791.8|88
1663257600000|2022-09-15 16:00:00|1796.8|1793.8|1796.8|1793.8|1796.9|1793.9|1795.8|1792.8|286
1663257900000|2022-09-15 16:05:00|1796.9|1793.9|1794.8|1791.8|1796.9|1793.9|1794.8|1791.8|332
1663258200000|2022-09-15 16:10:00|1794.4|1791.4|1793.8|1790.8|1794.8|1791.8|1793.7|1790.7|472
1663258500000|2022-09-15 16:15:00|1793.7|1790.7|1793.8|1790.8|1794.8|1791.8|1792.8|1789.8|356
1663258800000|2022-09-15 16:20:00|1793.7|1790.7|1793.7|1790.7|1793.8|1790.8|1792.8|1789.8|142
1663259100000|2022-09-15 16:25:00|1793.8|1790.8|1792.9|1789.9|1794.9|1791.9|1792.8|1789.8|621
1663259400000|2022-09-15 16:30:00|1792.8|1789.8|1792.8|1789.8|1793.8|1790.8|1792.8|1789.8|210
1663259700000|2022-09-15 16:35:00|1791.8|1788.8|1792.8|1789.8|1792.8|1789.8|1791.8|1788.8|246
1663260000000|2022-09-15 16:40:00|1792.7|1789.7|1792.8|1789.8|1792.8|1789.8|1792.7|1789.7|786
1663260300000|2022-09-15 16:45:00|1794.9|1791.9|1792.7|1789.7|1796.9|1793.9|1792.2|1789.2|1200
1663260600000|2022-09-15 16:50:00|1792.6|1789.6|1792.9|1789.9|1795.2|1792.2|1791.7|1788.7|4187
1663260900000|2022-09-15 16:55:00|1793.8|1790.8|1792.7|1789.7|1794.8|1791.8|1792.7|1789.7|1547
1663313400000|2022-09-16 07:30:00|1792.6|1789.6|1786.5|1783.5|1792.7|1789.7|1785|1782|299
1663313700000|2022-09-16 07:35:00|1786|1783|1785.5|1782.5|1787.5|1784.5|1783.5|1780.5|85
1663314000000|2022-09-16 07:40:00|1784.5|1781.5|1778.6|1775.6|1784.5|1781.5|1777|1774|410
1663314300000|2022-09-16 07:45:00|1778.1|1775.1|1777.1|1774.1|1778.5|1775.5|1776.6|1773.6|232
1663314600000|2022-09-16 07:50:00|1777.6|1774.6|1779.8|1776.8|1779.8|1776.8|1777.6|1774.6|246
1663314900000|2022-09-16 07:55:00|1779.9|1776.9|1782.9|1779.9|1782.9|1779.9|1779.8|1776.8|228
1663315200000|2022-09-16 08:00:00|1783.4|1780.4|1783.8|1780.8|1783.8|1780.8|1783.3|1780.3|348
1663315500000|2022-09-16 08:05:00|1783.7|1780.7|1788.8|1785.8|1788.8|1785.8|1783.3|1780.3|296
1663315800000|2022-09-16 08:10:00|1788.9|1785.9|1784.9|1781.9|1789.8|1786.8|1784.9|1781.9|155
1663316100000|2022-09-16 08:15:00|1784.4|1781.4|1784.8|1781.8|1784.9|1781.9|1782.9|1779.9|47
1663316400000|2022-09-16 08:20:00|1783.9|1780.9|1783.8|1780.8|1784.9|1781.9|1783.8|1780.8|9
1663316700000|2022-09-16 08:25:00|1782.9|1779.9|1782.9|1779.9|1783.9|1780.9|1782.8|1779.8|293
1663317000000|2022-09-16 08:30:00|1782.4|1779.4|1782.9|1779.9|1782.9|1779.9|1780.9|1777.9|55
1663317300000|2022-09-16 08:35:00|1782.8|1779.8|1781.9|1778.9|1782.9|1779.9|1781.9|1778.9|8
1663317600000|2022-09-16 08:40:00|1782.4|1779.4|1781.8|1778.8|1782.4|1779.4|1780.9|1777.9|35
1663317900000|2022-09-16 08:45:00|1780.9|1777.9|1779.8|1776.8|1780.9|1777.9|1778.8|1775.8|58
1663318200000|2022-09-16 08:50:00|1778.8|1775.8|1779.8|1776.8|1779.8|1776.8|1778.8|1775.8|22
1663318500000|2022-09-16 08:55:00|1779.7|1776.7|1778.8|1775.8|1779.8|1776.8|1777.8|1774.8|69
1663318800000|2022-09-16 09:00:00|1778.7|1775.7|1778.9|1775.9|1779.8|1776.8|1778.7|1775.7|77
1663319100000|2022-09-16 09:05:00|1778.8|1775.8|1780.7|1777.7|1780.8|1777.8|1778.8|1775.8|11
1663319400000|2022-09-16 09:10:00|1779.8|1776.8|1779.7|1776.7|1779.8|1776.8|1779.2|1776.2|25
1663319700000|2022-09-16 09:15:00|1779.8|1776.8|1779.8|1776.8|1779.8|1776.8|1779.7|1776.7|6
1663320000000|2022-09-16 09:20:00|1779.7|1776.7|1779.8|1776.8|1780.8|1777.8|1779.7|1776.7|18
1663320300000|2022-09-16 09:25:00|1779.7|1776.7|1780.7|1777.7|1780.8|1777.8|1779.7|1776.7|30
1663320600000|2022-09-16 09:30:00|1780.8|1777.8|1781.2|1778.2|1781.2|1778.2|1780.7|1777.7|31
1663320900000|2022-09-16 09:35:00|1780.8|1777.8|1780.8|1777.8|1780.8|1777.8|1780.7|1777.7|14
1663321200000|2022-09-16 09:40:00|1781.7|1778.7|1781.8|1778.8|1781.8|1778.8|1781.7|1778.7|14
1663321500000|2022-09-16 09:45:00|||||||||21
1663321800000|2022-09-16 09:50:00|1781.7|1778.7|1779.8|1776.8|1781.7|1778.7|1779.8|1776.8|67
1663322100000|2022-09-16 09:55:00|1780.8|1777.8|1778.8|1775.8|1780.8|1777.8|1778.8|1775.8|34
1663322400000|2022-09-16 10:00:00|1778.7|1775.7|1777.8|1774.8|1778.7|1775.7|1777.8|1774.8|53
1663322700000|2022-09-16 10:05:00|1778.8|1775.8|1778.8|1775.8|1779.8|1776.8|1778.8|1775.8|43
1663323000000|2022-09-16 10:10:00|1779.2|1776.2|1777.8|1774.8|1779.2|1776.2|1777.8|1774.8|54
1663323300000|2022-09-16 10:15:00|1778.8|1775.8|1778.3|1775.3|1778.8|1775.8|1777.8|1774.8|28
1663323600000|2022-09-16 10:20:00|1778.7|1775.7|1778.8|1775.8|1778.8|1775.8|1778.2|1775.2|36
1663323900000|2022-09-16 10:25:00|1779.8|1776.8|1778.7|1775.7|1779.8|1776.8|1778.7|1775.7|126
1663324200000|2022-09-16 10:30:00|1778.8|1775.8|1779.8|1776.8|1779.8|1776.8|1778.7|1775.7|34
1663324500000|2022-09-16 10:35:00|1779.7|1776.7|1778.8|1775.8|1779.8|1776.8|1778.7|1775.7|25
1663324800000|2022-09-16 10:40:00|1779.8|1776.8|1778.8|1775.8|1779.8|1776.8|1778.7|1775.7|59
1663325100000|2022-09-16 10:45:00|1778.7|1775.7|1779.7|1776.7|1779.8|1776.8|1778.7|1775.7|233
1663325400000|2022-09-16 10:50:00|1779.6|1776.6|1778.5|1775.5|1779.6|1776.6|1778.5|1775.5|1683
1663325700000|2022-09-16 10:55:00|1779.4|1776.4|1777.5|1774.5|1779.5|1776.5|1777.5|1774.5|208
1663326000000|2022-09-16 11:00:00|1777.4|1774.4|1777.9|1774.9|1778.4|1775.4|1776.5|1773.5|169
1663326300000|2022-09-16 11:05:00|1778.4|1775.4|1778.4|1775.4|1778.4|1775.4|1777.4|1774.4|59
1663326600000|2022-09-16 11:10:00|||||||||50
1663326900000|2022-09-16 11:15:00|1779.4|1776.4|1778.4|1775.4|1779.4|1776.4|1778.4|1775.4|12
1663327200000|2022-09-16 11:20:00|1778.3|1775.3|1778.3|1775.3|1778.4|1775.4|1777.4|1774.4|1103
1663327500000|2022-09-16 11:25:00|1778.4|1775.4|1778.3|1775.3|1778.4|1775.4|1778.3|1775.3|115
1663327800000|2022-09-16 11:30:00|1778.4|1775.4|1778.4|1775.4|1778.4|1775.4|1778.4|1775.4|84
1663328100000|2022-09-16 11:35:00|1777.4|1774.4|1778.3|1775.3|1778.4|1775.4|1777.4|1774.4|32
1663328400000|2022-09-16 11:40:00|1778.4|1775.4|1782.3|1779.3|1782.4|1779.4|1777.4|1774.4|161
1663328700000|2022-09-16 11:45:00|1782.4|1779.4|1782.3|1779.3|1783.3|1780.3|1781.3|1778.3|296
1663329000000|2022-09-16 11:50:00|1782.4|1779.4|1784.4|1781.4|1784.4|1781.4|1781.4|1778.4|269
1663329300000|2022-09-16 11:55:00|1784.3|1781.3|1782.4|1779.4|1784.3|1781.3|1782.4|1779.4|31
1663329600000|2022-09-16 12:00:00|1782.9|1779.9|1783.4|1780.4|1783.4|1780.4|1782.4|1779.4|307
1663329900000|2022-09-16 12:05:00|1783.3|1780.3|1784.4|1781.4|1785.4|1782.4|1783.3|1780.3|131
1663330200000|2022-09-16 12:10:00|1785.3|1782.3|1785.4|1782.4|1787.3|1784.3|1785.3|1782.3|271
1663330500000|2022-09-16 12:15:00|1785.3|1782.3|1780.4|1777.4|1785.3|1782.3|1780.4|1777.4|111
1663330800000|2022-09-16 12:20:00|1779.4|1776.4|1779.4|1776.4|1780.4|1777.4|1778.4|1775.4|101
1663331100000|2022-09-16 12:25:00|1779.3|1776.3|1780.4|1777.4|1781.3|1778.3|1778.4|1775.4|215
1663331400000|2022-09-16 12:30:00|1780.3|1777.3|1777.4|1774.4|1780.3|1777.3|1777.4|1774.4|114
1663331700000|2022-09-16 12:35:00|||||||||67
1663332000000|2022-09-16 12:40:00|1776.4|1773.4|1775.3|1772.3|1776.4|1773.4|1775.3|1772.3|641
1663332300000|2022-09-16 12:45:00|1775.2|1772.2|1775.2|1772.2|1775.3|1772.3|1775.2|1772.2|91
1663332600000|2022-09-16 12:50:00|1774.3|1771.3|1771.4|1768.4|1774.3|1771.3|1771.4|1768.4|303
1663332900000|2022-09-16 12:55:00|1770.4|1767.4|1770.5|1767.5|1771.5|1768.5|1769.5|1766.5|609
1663333200000|2022-09-16 13:00:00|1770.4|1767.4|1769.5|1766.5|1771.5|1768.5|1769.5|1766.5|96
1663333500000|2022-09-16 13:05:00|1770.4|1767.4|1771.5|1768.5|1772|1769|1770|1767|172
1663333800000|2022-09-16 13:10:00|1771.4|1768.4|1769.5|1766.5|1771.4|1768.4|1769.5|1766.5|124
1663334100000|2022-09-16 13:15:00|1770.5|1767.5|1772.5|1769.5|1774.5|1771.5|1770.5|1767.5|431
1663334400000|2022-09-16 13:20:00|1773|1770|1775.5|1772.5|1777.5|1774.5|1772.5|1769.5|130
1663334700000|2022-09-16 13:25:00|1775.4|1772.4|1774.5|1771.5|1775.5|1772.5|1774.5|1771.5|117
1663335000000|2022-09-16 13:30:00|1775.5|1772.5|1771.4|1768.4|1775.5|1772.5|1771|1768|171
1663335300000|2022-09-16 13:35:00|1771|1768|1770.5|1767.5|1771|1768|1769.5|1766.5|263
1663335600000|2022-09-16 13:40:00|1770.4|1767.4|1769.5|1766.5|1770.5|1767.5|1769.5|1766.5|86
1663335900000|2022-09-16 13:45:00|1770.4|1767.4|1769.5|1766.5|1771.5|1768.5|1769.5|1766.5|147
1663336200000|2022-09-16 13:50:00|1770.4|1767.4|1767.4|1764.4|1770.4|1767.4|1767.4|1764.4|418
1663336500000|2022-09-16 13:55:00|1766.5|1763.5|1767.9|1764.9|1768.9|1765.9|1766.5|1763.5|409
1663336800000|2022-09-16 14:00:00|1768.4|1765.4|1767.5|1764.5|1769.5|1766.5|1767.5|1764.5|166
1663337100000|2022-09-16 14:05:00|1768.5|1765.5|1768.5|1765.5|1769.5|1766.5|1768|1765|147
1663337400000|2022-09-16 14:10:00|1769.4|1766.4|1768.6|1765.6|1769.5|1766.5|1768.4|1765.4|430
1663337700000|2022-09-16 14:15:00|1769.6|1766.6|1767.6|1764.6|1770.6|1767.6|1767.6|1764.6|271
1663338000000|2022-09-16 14:20:00|1767.1|1764.1|1765.6|1762.6|1767.6|1764.6|1765.6|1762.6|808
1663338300000|2022-09-16 14:25:00|1766.6|1763.6|1765.6|1762.6|1766.6|1763.6|1765.6|1762.6|393
1663338600000|2022-09-16 14:30:00|1765.7|1762.7|1762.7|1759.7|1766.6|1763.6|1762.7|1759.7|576
1663338900000|2022-09-16 14:35:00|1763.6|1760.6|1763.7|1760.7|1763.7|1760.7|1763.2|1760.2|676
1663339200000|2022-09-16 14:40:00|1764.7|1761.7|1766.7|1763.7|1766.8|1763.8|1764.7|1761.7|626
1663339500000|2022-09-16 14:45:00|1767.7|1764.7|1768.7|1765.7|1768.7|1765.7|1766.6|1763.6|127
1663339800000|2022-09-16 14:50:00|1768.6|1765.6|1768.7|1765.7|1768.7|1765.7|1767.7|1764.7|56
1663340100000|2022-09-16 14:55:00|1768.6|1765.6|1771.5|1768.5|1772.5|1769.5|1768.6|1765.6|419
1663340400000|2022-09-16 15:00:00|1771.6|1768.6|1769.6|1766.6|1772.5|1769.5|1768.6|1765.6|279
1663340700000|2022-09-16 15:05:00|1769.1|1766.1|1766.6|1763.6|1769.6|1766.6|1766.5|1763.5|182
1663341000000|2022-09-16 15:10:00|1767.5|1764.5|1766.5|1763.5|1767.5|1764.5|1765.6|1762.6|91
1663341300000|2022-09-16 15:15:00|1766.6|1763.6|1766.6|1763.6|1767.6|1764.6|1766.5|1763.5|103
1663341600000|2022-09-16 15:20:00|1767.7|1764.7|1767.7|1764.7|1768.6|1765.6|1767.7|1764.7|199
1663341900000|2022-09-16 15:25:00|1768.6|1765.6|1767.8|1764.8|1769.7|1766.7|1766.8|1763.8|742
1663342200000|2022-09-16 15:30:00|1768.3|1765.3|1766.8|1763.8|1768.3|1765.3|1765.8|1762.8|183
1663342500000|2022-09-16 15:35:00|1766.9|1763.9|1766.9|1763.9|1767.8|1764.8|1766.8|1763.8|356
1663342800000|2022-09-16 15:40:00|1765.9|1762.9|1764.8|1761.8|1765.9|1762.9|1763.8|1760.8|207
1663343100000|2022-09-16 15:45:00|1764.7|1761.7|1763.9|1760.9|1764.9|1761.9|1763.8|1760.8|363
1663343400000|2022-09-16 15:50:00|1764.8|1761.8|1764.8|1761.8|1764.9|1761.9|1763.8|1760.8|32
1663343700000|2022-09-16 15:55:00|1765.7|1762.7|1763.8|1760.8|1765.7|1762.7|1763.8|1760.8|138
1663344000000|2022-09-16 16:00:00|1763.9|1760.9|1763.9|1760.9|1764.8|1761.8|1763.7|1760.7|814
1663344300000|2022-09-16 16:05:00|1764.8|1761.8|1764.9|1761.9|1765.9|1762.9|1764.8|1761.8|115
1663344600000|2022-09-16 16:10:00|1763.9|1760.9|1763.9|1760.9|1763.9|1760.9|1762.9|1759.9|95
1663344900000|2022-09-16 16:15:00|1763.8|1760.8|1762.8|1759.8|1764.9|1761.9|1762.8|1759.8|551
1663345200000|2022-09-16 16:20:00|1761.8|1758.8|1761.9|1758.9|1761.9|1758.9|1761.8|1758.8|371
1663345500000|2022-09-16 16:25:00|1762.9|1759.9|1762.8|1759.8|1762.9|1759.9|1762.4|1759.4|185
1663345800000|2022-09-16 16:30:00|1761.9|1758.9|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|239
1663346100000|2022-09-16 16:35:00|1763.7|1760.7|1762.8|1759.8|1764.2|1761.2|1762.7|1759.7|444
1663346400000|2022-09-16 16:40:00|1763.6|1760.6|1762.8|1759.8|1763.6|1760.6|1761.8|1758.8|466
1663346700000|2022-09-16 16:45:00|1762.7|1759.7|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|531
1663347000000|2022-09-16 16:50:00|1762.7|1759.7|1759.2|1756.2|1762.7|1759.7|1758.8|1755.8|4091
1663347300000|2022-09-16 16:55:00|1758.8|1755.8|1762|1759|1764.9|1761.9|1758.8|1755.8|1395
1663587000000|2022-09-19 11:30:00|1754.7|1751.7|1754.1|1751.1|1754.7|1751.7|1753.7|1750.7|38
1663587300000|2022-09-19 11:35:00|1754.2|1751.2|1753.2|1750.2|1754.7|1751.7|1752.7|1749.7|129
1663587600000|2022-09-19 11:40:00|1752.8|1749.8|1752.7|1749.7|1753.7|1750.7|1752.7|1749.7|39
1663587900000|2022-09-19 11:45:00|1752.2|1749.2|1754.7|1751.7|1754.7|1751.7|1752.2|1749.2|119
1663588200000|2022-09-19 11:50:00|1753.8|1750.8|1752.8|1749.8|1754.8|1751.8|1752.8|1749.8|117
1663588500000|2022-09-19 11:55:00|1752.7|1749.7|1750.8|1747.8|1752.8|1749.8|1750.8|1747.8|134
1663588800000|2022-09-19 12:00:00|1749.8|1746.8|1750.8|1747.8|1751.3|1748.3|1749.8|1746.8|20
1663589100000|2022-09-19 12:05:00|1751.8|1748.8|1751.8|1748.8|1751.8|1748.8|1750.8|1747.8|121
1663589400000|2022-09-19 12:10:00|1750.8|1747.8|1750.8|1747.8|1750.8|1747.8|1749.8|1746.8|60
1663589700000|2022-09-19 12:15:00|1750.3|1747.3|1749.8|1746.8|1750.8|1747.8|1749.8|1746.8|41
1663590000000|2022-09-19 12:20:00|1746.8|1743.8|1747.8|1744.8|1747.8|1744.8|1745.8|1742.8|52
1663590300000|2022-09-19 12:25:00|1747.7|1744.7|1747.8|1744.8|1748.8|1745.8|1747.7|1744.7|162
1663590600000|2022-09-19 12:30:00|1747.3|1744.3|1744|1741|1747.8|1744.8|1744|1741|136
1663590900000|2022-09-19 12:35:00|1743.9|1740.9|1743|1740|1744|1741|1742.1|1739.1|118
1663591200000|2022-09-19 12:40:00|1743.1|1740.1|1743|1740|1743.1|1740.1|1742.1|1739.1|244
1663591500000|2022-09-19 12:45:00|1742.1|1739.1|1741.1|1738.1|1742.1|1739.1|1741.1|1738.1|35
1663591800000|2022-09-19 12:50:00|1741|1738|1742|1739|1743|1740|1741|1738|85
1663592100000|2022-09-19 12:55:00|1741.9|1738.9|1741|1738|1742|1739|1741|1738|105
1663592400000|2022-09-19 13:00:00|1742|1739|1742|1739|1742|1739|1741|1738|114
1663592700000|2022-09-19 13:05:00|1741.9|1738.9|1744|1741|1745|1742|1741|1738|171
1663593000000|2022-09-19 13:10:00|1743|1740|1741.9|1738.9|1743.5|1740.5|1741.5|1738.5|92
1663593300000|2022-09-19 13:15:00|1742|1739|1741|1738|1743|1740|1741|1738|166
1663593600000|2022-09-19 13:20:00|1740.1|1737.1|1737.1|1734.1|1740.1|1737.1|1737.1|1734.1|184
1663593900000|2022-09-19 13:25:00|1737.5|1734.5|1736|1733|1737.5|1734.5|1735|1732|163
1663594200000|2022-09-19 13:30:00|1735.9|1732.9|1738|1735|1738|1735|1735|1732|141
1663594500000|2022-09-19 13:35:00|1737|1734|1735.9|1732.9|1739.9|1736.9|1735.9|1732.9|298
1663594800000|2022-09-19 13:40:00|1736|1733|1735.8|1732.8|1737.4|1734.4|1734.9|1731.9|103
1663595100000|2022-09-19 13:45:00|1735.4|1732.4|1732.8|1729.8|1735.8|1732.8|1731.9|1728.9|588
1663595400000|2022-09-19 13:50:00|1732.9|1729.9|1731.5|1728.5|1734.4|1731.4|1730.5|1727.5|1524
1663595700000|2022-09-19 13:55:00|1731.4|1728.4|1730.4|1727.4|1732.4|1729.4|1730.4|1727.4|239
1663596000000|2022-09-19 14:00:00|1729.5|1726.5|1725.4|1722.4|1729.5|1726.5|1725.4|1722.4|599
1663596300000|2022-09-19 14:05:00|1725.9|1722.9|1725.4|1722.4|1726.4|1723.4|1725.4|1722.4|75
1663596600000|2022-09-19 14:10:00|1726.3|1723.3|1728.4|1725.4|1728.4|1725.4|1725.9|1722.9|95
1663596900000|2022-09-19 14:15:00|1728.3|1725.3|1725.4|1722.4|1729.3|1726.3|1725.4|1722.4|144
1663597200000|2022-09-19 14:20:00|1724.4|1721.4|1727.4|1724.4|1727.4|1724.4|1723.5|1720.5|304
1663597500000|2022-09-19 14:25:00|1726.5|1723.5|1725.5|1722.5|1727.5|1724.5|1725.4|1722.4|141
1663597800000|2022-09-19 14:30:00|1724.5|1721.5|1725.5|1722.5|1725.5|1722.5|1723.5|1720.5|112
1663598100000|2022-09-19 14:35:00|1726.4|1723.4|1726.5|1723.5|1727.5|1724.5|1725.5|1722.5|97
1663598400000|2022-09-19 14:40:00|1726.4|1723.4|1731.4|1728.4|1732.4|1729.4|1726.4|1723.4|246
1663598700000|2022-09-19 14:45:00|1731.5|1728.5|1731.4|1728.4|1733.4|1730.4|1731.4|1728.4|157
1663599000000|2022-09-19 14:50:00|1732.3|1729.3|1728.5|1725.5|1732.5|1729.5|1728.5|1725.5|55
1663599300000|2022-09-19 14:55:00|1729.4|1726.4|1735.5|1732.5|1735.5|1732.5|1729.4|1726.4|195
1663599600000|2022-09-19 15:00:00|1735.4|1732.4|1732.6|1729.6|1735.6|1732.6|1732.6|1729.6|584
1663599900000|2022-09-19 15:05:00|1733.6|1730.6|1732.6|1729.6|1733.6|1730.6|1732.6|1729.6|106
1663600200000|2022-09-19 15:10:00|1733.6|1730.6|1732.6|1729.6|1733.6|1730.6|1732.6|1729.6|57
1663600500000|2022-09-19 15:15:00|1733.1|1730.1|1732.6|1729.6|1734.6|1731.6|1731.6|1728.6|160
1663600800000|2022-09-19 15:20:00|1732.1|1729.1|1730.4|1727.4|1733.6|1730.6|1730.4|1727.4|305
1663601100000|2022-09-19 15:25:00|1729.5|1726.5|1728.5|1725.5|1729.5|1726.5|1728.5|1725.5|122
1663601400000|2022-09-19 15:30:00|1728.4|1725.4|1731.4|1728.4|1731.5|1728.5|1728.4|1725.4|114
1663601700000|2022-09-19 15:35:00|1731.3|1728.3|1730.3|1727.3|1732.3|1729.3|1730.3|1727.3|212
1663602000000|2022-09-19 15:40:00|1730.4|1727.4|1730.4|1727.4|1731.3|1728.3|1729.3|1726.3|105
1663602300000|2022-09-19 15:45:00|1730.3|1727.3|1730.8|1727.8|1730.8|1727.8|1729.4|1726.4|91
1663602600000|2022-09-19 15:50:00|1731.3|1728.3|1733.3|1730.3|1733.4|1730.4|1730.8|1727.8|50
1663602900000|2022-09-19 15:55:00|||||||||83
1663603200000|2022-09-19 16:00:00|1733.4|1730.4|1734.4|1731.4|1735.3|1732.3|1733.4|1730.4|49
1663603500000|2022-09-19 16:05:00|1735.3|1732.3|1737.3|1734.3|1738.4|1735.4|1734.4|1731.4|203
1663603800000|2022-09-19 16:10:00|1738.4|1735.4|1739.4|1736.4|1739.4|1736.4|1737.4|1734.4|109
1663604100000|2022-09-19 16:15:00|1738.4|1735.4|1739.5|1736.5|1739.5|1736.5|1738.4|1735.4|109
1663604400000|2022-09-19 16:20:00|1739.4|1736.4|1738.4|1735.4|1739.4|1736.4|1738.4|1735.4|102
1663604700000|2022-09-19 16:25:00|1739.4|1736.4|1739.4|1736.4|1740.4|1737.4|1739.4|1736.4|47
1663605000000|2022-09-19 16:30:00|1738.5|1735.5|1739.4|1736.4|1739.5|1736.5|1738.4|1735.4|87
1663605300000|2022-09-19 16:35:00|1741.4|1738.4|1741.4|1738.4|1741.4|1738.4|1741.4|1738.4|62
1663605600000|2022-09-19 16:40:00|1742.4|1739.4|1746.5|1743.5|1747.5|1744.5|1741.5|1738.5|264
1663605900000|2022-09-19 16:45:00|1745.5|1742.5|1746.5|1743.5|1746.5|1743.5|1745.5|1742.5|119
1663606200000|2022-09-19 16:50:00|1745.5|1742.5|1741.5|1738.5|1746.6|1743.6|1740.4|1737.4|1599
1663606500000|2022-09-19 16:55:00|1741.6|1738.6|1740.6|1737.6|1744.6|1741.6|1739.6|1736.6|166
1663606800000|2022-09-19 17:00:00|1741.1|1738.1|1741.1|1738.1|1741.1|1738.1|1741.1|1738.1|0
1663659000000|2022-09-20 07:30:00|1750.3|1747.3|1753.3|1750.3|1755.3|1752.3|1749.4|1746.4|558
1663659300000|2022-09-20 07:35:00|1753.8|1750.8|1747.3|1744.3|1754.2|1751.2|1746.3|1743.3|344
1663659600000|2022-09-20 07:40:00|1747.7|1744.7|1746.3|1743.3|1748.4|1745.4|1745.4|1742.4|360
1663659900000|2022-09-20 07:45:00|1746.4|1743.4|1745.8|1742.8|1748.3|1745.3|1745.4|1742.4|29
1663660200000|2022-09-20 07:50:00|1746.3|1743.3|1743.4|1740.4|1746.3|1743.3|1742.5|1739.5|210
1663660500000|2022-09-20 07:55:00|1742.5|1739.5|1739.4|1736.4|1743.4|1740.4|1739.3|1736.3|70
1663660800000|2022-09-20 08:00:00|1739.3|1736.3|1744.4|1741.4|1744.4|1741.4|1739.3|1736.3|17
1663661100000|2022-09-20 08:05:00|1744.8|1741.8|1744.4|1741.4|1745.4|1742.4|1743.4|1740.4|157
1663661400000|2022-09-20 08:10:00|1745.4|1742.4|1744.3|1741.3|1745.4|1742.4|1742.4|1739.4|30
1663661700000|2022-09-20 08:15:00|1743.4|1740.4|1742.4|1739.4|1743.4|1740.4|1742.4|1739.4|1
1663662000000|2022-09-20 08:20:00|1743.3|1740.3|1742.4|1739.4|1743.4|1740.4|1741.4|1738.4|0
1663662300000|2022-09-20 08:25:00|1741.9|1738.9|1741.4|1738.4|1742.4|1739.4|1741.4|1738.4|1
1663662600000|2022-09-20 08:30:00|1742.4|1739.4|1742.4|1739.4|1742.4|1739.4|1742.4|1739.4|215
1663662900000|2022-09-20 08:35:00|1741.4|1738.4|1739.4|1736.4|1741.4|1738.4|1739.4|1736.4|15
1663663200000|2022-09-20 08:40:00|1739.9|1736.9|1740.4|1737.4|1740.4|1737.4|1739.4|1736.4|0
1663663500000|2022-09-20 08:45:00|1740.9|1737.9|1740.4|1737.4|1741.4|1738.4|1740.4|1737.4|12
1663663800000|2022-09-20 08:50:00|1740.8|1737.8|1740.4|1737.4|1741.4|1738.4|1740.3|1737.3|59
1663664100000|2022-09-20 08:55:00|1739.9|1736.9|1740.4|1737.4|1740.4|1737.4|1739.9|1736.9|3
1663664400000|2022-09-20 09:00:00|1739.4|1736.4|1739.4|1736.4|1740.4|1737.4|1739.4|1736.4|28
1663664700000|2022-09-20 09:05:00|1738.4|1735.4|1739.4|1736.4|1739.4|1736.4|1738.4|1735.4|17
1663665000000|2022-09-20 09:10:00|1738.4|1735.4|1739.4|1736.4|1739.4|1736.4|1738.4|1735.4|14
1663665300000|2022-09-20 09:15:00|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|19
1663665600000|2022-09-20 09:20:00|1737.4|1734.4|1738.4|1735.4|1738.4|1735.4|1737.4|1734.4|6
1663665900000|2022-09-20 09:25:00|1738.3|1735.3|1737.4|1734.4|1738.3|1735.3|1737.4|1734.4|7
1663666200000|2022-09-20 09:30:00|1738|1735|1740.3|1737.3|1740.3|1737.3|1738|1735|143
1663666500000|2022-09-20 09:35:00|1739.4|1736.4|1741.3|1738.3|1741.3|1738.3|1739.3|1736.3|16
1663666800000|2022-09-20 09:40:00|1740.4|1737.4|1740.4|1737.4|1741.3|1738.3|1740.4|1737.4|116
1663667100000|2022-09-20 09:45:00|1741.3|1738.3|1740.4|1737.4|1741.4|1738.4|1740.4|1737.4|26
1663667400000|2022-09-20 09:50:00|1740.8|1737.8|1740.4|1737.4|1741.3|1738.3|1740.4|1737.4|9
1663667700000|2022-09-20 09:55:00|1740.8|1737.8|1742.4|1739.4|1742.4|1739.4|1740.4|1737.4|87
1663668000000|2022-09-20 10:00:00|1741.4|1738.4|1740.4|1737.4|1741.4|1738.4|1740.4|1737.4|73
1663668300000|2022-09-20 10:05:00|1741.3|1738.3|1741.4|1738.4|1741.4|1738.4|1741.3|1738.3|171
1663668600000|2022-09-20 10:10:00|1742.4|1739.4|1741.4|1738.4|1742.4|1739.4|1741.4|1738.4|1
1663668900000|2022-09-20 10:15:00|1742.3|1739.3|1742.4|1739.4|1742.4|1739.4|1742.3|1739.3|84
1663669200000|2022-09-20 10:20:00|1742.5|1739.5|1743.5|1740.5|1743.5|1740.5|1742|1739|423
1663669500000|2022-09-20 10:25:00|1742.6|1739.6|1745.6|1742.6|1746|1743|1742.5|1739.5|282
1663669800000|2022-09-20 10:30:00|1746.6|1743.6|1746.6|1743.6|1746.6|1743.6|1745.6|1742.6|92
1663670100000|2022-09-20 10:35:00|1746.5|1743.5|1745.6|1742.6|1746.5|1743.5|1745.5|1742.5|14
1663670400000|2022-09-20 10:40:00|1745.5|1742.5|1745.5|1742.5|1745.6|1742.6|1744.5|1741.5|18
1663670700000|2022-09-20 10:45:00|1744.5|1741.5|1746|1743|1746|1743|1743.6|1740.6|99
1663671000000|2022-09-20 10:50:00|1746.5|1743.5|1747.5|1744.5|1747.6|1744.6|1745.5|1742.5|62
1663671300000|2022-09-20 10:55:00|1746.5|1743.5|1746.5|1743.5|1747.5|1744.5|1746.5|1743.5|11
1663671600000|2022-09-20 11:00:00|1745.5|1742.5|1745.5|1742.5|1746|1743|1745.5|1742.5|20
1663671900000|2022-09-20 11:05:00|1744.5|1741.5|1742.6|1739.6|1745.6|1742.6|1742.6|1739.6|110
1663672200000|2022-09-20 11:10:00|1742.7|1739.7|1742.6|1739.6|1743.6|1740.6|1742.6|1739.6|108
1663672500000|2022-09-20 11:15:00|1743.5|1740.5|1742.6|1739.6|1743.5|1740.5|1742.6|1739.6|76
1663672800000|2022-09-20 11:20:00|1742.5|1739.5|1742.6|1739.6|1743.7|1740.7|1742.5|1739.5|222
1663673100000|2022-09-20 11:25:00|1742.7|1739.7|1742.6|1739.6|1742.7|1739.7|1742.6|1739.6|37
1663673400000|2022-09-20 11:30:00|1742.7|1739.7|1744.6|1741.6|1744.7|1741.7|1742.6|1739.6|72
1663673700000|2022-09-20 11:35:00|1744.5|1741.5|1744.6|1741.6|1745.7|1742.7|1743.6|1740.6|104
1663674000000|2022-09-20 11:40:00|1743.6|1740.6|1743.6|1740.6|1744.6|1741.6|1743.6|1740.6|10
1663674300000|2022-09-20 11:45:00|1744.1|1741.1|1742.5|1739.5|1744.6|1741.6|1742.5|1739.5|10
1663674600000|2022-09-20 11:50:00|1741.6|1738.6|1741.6|1738.6|1741.6|1738.6|1741.6|1738.6|9
1663674900000|2022-09-20 11:55:00|1742.5|1739.5|1742.6|1739.6|1742.6|1739.6|1741.6|1738.6|70
1663675200000|2022-09-20 12:00:00|1742.5|1739.5|1740.5|1737.5|1742.5|1739.5|1737.6|1734.6|129
1663675500000|2022-09-20 12:05:00|1740.6|1737.6|1741.6|1738.6|1742.6|1739.6|1740.6|1737.6|174
1663675800000|2022-09-20 12:10:00|1741.7|1738.7|1742.6|1739.6|1743.7|1740.7|1741.6|1738.6|75
1663676100000|2022-09-20 12:15:00|1743.6|1740.6|1745.5|1742.5|1746.6|1743.6|1742.6|1739.6|95
1663676400000|2022-09-20 12:20:00|1744.6|1741.6|1743.6|1740.6|1744.6|1741.6|1742.6|1739.6|63
1663676700000|2022-09-20 12:25:00|1742.6|1739.6|1740.6|1737.6|1742.6|1739.6|1740.6|1737.6|42
1663677000000|2022-09-20 12:30:00|1741.5|1738.5|1741.6|1738.6|1742.5|1739.5|1740.6|1737.6|155
1663677300000|2022-09-20 12:35:00|1741.5|1738.5|1745.6|1742.6|1745.6|1742.6|1741.5|1738.5|122
1663677600000|2022-09-20 12:40:00|1745.5|1742.5|1749.7|1746.7|1749.7|1746.7|1744.6|1741.6|69
1663677900000|2022-09-20 12:45:00|1750.1|1747.1|1751.7|1748.7|1751.7|1748.7|1748.7|1745.7|174
1663678200000|2022-09-20 12:50:00|1751.6|1748.6|1752.1|1749.1|1753.7|1750.7|1751.6|1748.6|500
1663678500000|2022-09-20 12:55:00|1752.2|1749.2|1757.9|1754.9|1757.9|1754.9|1751.7|1748.7|207
1663678800000|2022-09-20 13:00:00|1759.9|1756.9|1756.3|1753.3|1761.9|1758.9|1755.8|1752.8|270
1663679100000|2022-09-20 13:05:00|1756.8|1753.8|1756.8|1753.8|1757.8|1754.8|1755.8|1752.8|96
1663679400000|2022-09-20 13:10:00|1755.9|1752.9|1753.8|1750.8|1755.9|1752.9|1753.3|1750.3|88
1663679700000|2022-09-20 13:15:00|1754.8|1751.8|1756.8|1753.8|1757.8|1754.8|1754.8|1751.8|175
1663680000000|2022-09-20 13:20:00|1757.7|1754.7|1761.9|1758.9|1761.9|1758.9|1757.3|1754.3|268
1663680300000|2022-09-20 13:25:00|1761.8|1758.8|1760.8|1757.8|1761.8|1758.8|1758.8|1755.8|80
1663680600000|2022-09-20 13:30:00|1759.9|1756.9|1762.9|1759.9|1762.9|1759.9|1758.9|1755.9|517
1663680900000|2022-09-20 13:35:00|1761.9|1758.9|1761.8|1758.8|1762.9|1759.9|1760.7|1757.7|347
1663681200000|2022-09-20 13:40:00|1761.7|1758.7|1761.7|1758.7|1762.7|1759.7|1760.7|1757.7|678
1663681500000|2022-09-20 13:45:00|1760.8|1757.8|1758.7|1755.7|1761.7|1758.7|1758.7|1755.7|237
1663681800000|2022-09-20 13:50:00|1758.6|1755.6|1758.7|1755.7|1759.7|1756.7|1757.7|1754.7|43
1663682100000|2022-09-20 13:55:00|1759.6|1756.6|1758.7|1755.7|1759.7|1756.7|1758.7|1755.7|162
1663682400000|2022-09-20 14:00:00|1758.6|1755.6|1758.6|1755.6|1758.7|1755.7|1757.6|1754.6|224
1663682700000|2022-09-20 14:05:00|1760.6|1757.6|1759.6|1756.6|1760.7|1757.7|1758.6|1755.6|230
1663683000000|2022-09-20 14:10:00|1759.7|1756.7|1757.6|1754.6|1759.7|1756.7|1757.6|1754.6|142
1663683300000|2022-09-20 14:15:00|1757.7|1754.7|1759.6|1756.6|1759.7|1756.7|1757.6|1754.6|159
1663683600000|2022-09-20 14:20:00|1759.7|1756.7|1760.7|1757.7|1763.7|1760.7|1758.7|1755.7|133
1663683900000|2022-09-20 14:25:00|1760.6|1757.6|1763.6|1760.6|1763.7|1760.7|1760.6|1757.6|373
1663684200000|2022-09-20 14:30:00|1763.7|1760.7|1762.6|1759.6|1765.6|1762.6|1761.6|1758.6|123
1663684500000|2022-09-20 14:35:00|1762.7|1759.7|1761.7|1758.7|1763.6|1760.6|1761.6|1758.6|90
1663684800000|2022-09-20 14:40:00|1761.6|1758.6|1762.7|1759.7|1763.7|1760.7|1761.6|1758.6|84
1663685100000|2022-09-20 14:45:00|1763.6|1760.6|1764.6|1761.6|1764.6|1761.6|1763.6|1760.6|24
1663685400000|2022-09-20 14:50:00|1764.7|1761.7|1764.7|1761.7|1764.7|1761.7|1764.7|1761.7|197
1663685700000|2022-09-20 14:55:00|1765.6|1762.6|1767.7|1764.7|1768.7|1765.7|1765.6|1762.6|355
1663686000000|2022-09-20 15:00:00|1768.2|1765.2|1767.8|1764.8|1769.7|1766.7|1766.7|1763.7|474
1663686300000|2022-09-20 15:05:00|1768.2|1765.2|1769.6|1766.6|1772.7|1769.7|1767.8|1764.8|285
1663686600000|2022-09-20 15:10:00|1769.7|1766.7|1772.2|1769.2|1773.6|1770.6|1768.7|1765.7|187
1663686900000|2022-09-20 15:15:00|1772.6|1769.6|1771.6|1768.6|1774.6|1771.6|1771.6|1768.6|110
1663687200000|2022-09-20 15:20:00|1772.5|1769.5|1773.6|1770.6|1773.6|1770.6|1771.6|1768.6|129
1663687500000|2022-09-20 15:25:00|1773.5|1770.5|1771.6|1768.6|1773.6|1770.6|1769.7|1766.7|378
1663687800000|2022-09-20 15:30:00|1772.1|1769.1|1770.6|1767.6|1773.6|1770.6|1770.6|1767.6|96
1663688100000|2022-09-20 15:35:00|1770.7|1767.7|1771.6|1768.6|1772.6|1769.6|1769.7|1766.7|35
1663688400000|2022-09-20 15:40:00|1772.6|1769.6|1771.7|1768.7|1772.6|1769.6|1771.6|1768.6|40
1663688700000|2022-09-20 15:45:00|1771.6|1768.6|1768.7|1765.7|1771.6|1768.6|1768.6|1765.6|58
1663689000000|2022-09-20 15:50:00|1768.6|1765.6|1769.6|1766.6|1769.7|1766.7|1768.6|1765.6|52
1663689300000|2022-09-20 15:55:00|1769.1|1766.1|1770.6|1767.6|1771.7|1768.7|1767.7|1764.7|164
1663689600000|2022-09-20 16:00:00|1771.6|1768.6|1771.7|1768.7|1771.7|1768.7|1770.7|1767.7|36
1663689900000|2022-09-20 16:05:00|1772.6|1769.6|1772.6|1769.6|1772.7|1769.7|1771.6|1768.6|46
1663690200000|2022-09-20 16:10:00|1772.1|1769.1|1772.7|1769.7|1772.7|1769.7|1771.6|1768.6|41
1663690500000|2022-09-20 16:15:00|1772.6|1769.6|1772.7|1769.7|1772.7|1769.7|1771.6|1768.6|70
1663690800000|2022-09-20 16:20:00|1772.6|1769.6|1772.7|1769.7|1773.7|1770.7|1772.6|1769.6|316
1663691100000|2022-09-20 16:25:00|1773.6|1770.6|1779.6|1776.6|1779.7|1776.7|1772.7|1769.7|252
1663691400000|2022-09-20 16:30:00|1778.7|1775.7|1780.7|1777.7|1780.7|1777.7|1778.6|1775.6|330
1663691700000|2022-09-20 16:35:00|1781.2|1778.2|1782.2|1779.2|1782.7|1779.7|1780.7|1777.7|205
1663692000000|2022-09-20 16:40:00|1781.7|1778.7|1784.7|1781.7|1785.8|1782.8|1781.7|1778.7|246
1663692300000|2022-09-20 16:45:00|1785.2|1782.2|1790.7|1787.7|1790.7|1787.7|1784.7|1781.7|531
1663692600000|2022-09-20 16:50:00|1790.2|1787.2|1782.6|1779.6|1790.2|1787.2|1781.6|1778.6|927
1663692900000|2022-09-20 16:55:00|1781.6|1778.6|1781.2|1778.2|1782.6|1779.6|1780.6|1777.6|297
1663745400000|2022-09-21 07:30:00|1793.4|1790.4|1798.3|1795.3|1798.3|1795.3|1789.4|1786.4|218
1663745700000|2022-09-21 07:35:00|1797.3|1794.3|1796.8|1793.8|1797.3|1794.3|1794.3|1791.3|192
1663746000000|2022-09-21 07:40:00|1796.9|1793.9|1797.8|1794.8|1798.3|1795.3|1796.8|1793.8|27
1663746300000|2022-09-21 07:45:00|1797.3|1794.3|1795.3|1792.3|1798.3|1795.3|1795.3|1792.3|50
1663746600000|2022-09-21 07:50:00|1794.8|1791.8|1795.3|1792.3|1795.3|1792.3|1793.3|1790.3|67
1663746900000|2022-09-21 07:55:00|1796.3|1793.3|1796.3|1793.3|1797.3|1794.3|1795.3|1792.3|59
1663747200000|2022-09-21 08:00:00|1797.3|1794.3|1797.8|1794.8|1797.8|1794.8|1797.3|1794.3|55
1663747500000|2022-09-21 08:05:00|1797.3|1794.3|1798.3|1795.3|1798.3|1795.3|1795.3|1792.3|7
1663747800000|2022-09-21 08:10:00|||||||||7
1663748100000|2022-09-21 08:15:00|1797.3|1794.3|1798.3|1795.3|1798.3|1795.3|1797.3|1794.3|133
1663748400000|2022-09-21 08:20:00|1797.8|1794.8|1797.3|1794.3|1797.8|1794.8|1796.3|1793.3|29
1663748700000|2022-09-21 08:25:00|1796.3|1793.3|1796.3|1793.3|1796.3|1793.3|1796.3|1793.3|4
1663749000000|2022-09-21 08:30:00|1796.8|1793.8|1797.3|1794.3|1797.3|1794.3|1795.3|1792.3|13
1663749300000|2022-09-21 08:35:00|||||||||12
1663749600000|2022-09-21 08:40:00|1798.3|1795.3|1794.2|1791.2|1799.3|1796.3|1794.2|1791.2|200
1663749900000|2022-09-21 08:45:00|1794.7|1791.7|1789.2|1786.2|1794.7|1791.7|1789.2|1786.2|50
1663750200000|2022-09-21 08:50:00|1789.3|1786.3|1789.3|1786.3|1790.2|1787.2|1787.8|1784.8|129
1663750500000|2022-09-21 08:55:00|1790.3|1787.3|1790.3|1787.3|1790.3|1787.3|1789.3|1786.3|6
1663750800000|2022-09-21 09:00:00|1791.2|1788.2|1792.3|1789.3|1792.3|1789.3|1791.2|1788.2|12
1663751100000|2022-09-21 09:05:00|1792.8|1789.8|1793.2|1790.2|1793.2|1790.2|1792.2|1789.2|63
1663751400000|2022-09-21 09:10:00|1793.3|1790.3|1795.3|1792.3|1796.3|1793.3|1793.2|1790.2|18
1663751700000|2022-09-21 09:15:00|||||||||1
1663752000000|2022-09-21 09:20:00|1796.3|1793.3|1796.3|1793.3|1796.8|1793.8|1796.3|1793.3|28
1663752300000|2022-09-21 09:25:00|1796.2|1793.2|1794.3|1791.3|1796.3|1793.3|1794.3|1791.3|3
1663752600000|2022-09-21 09:30:00|1794.8|1791.8|1794.3|1791.3|1794.8|1791.8|1794.3|1791.3|26
1663752900000|2022-09-21 09:35:00|1794.2|1791.2|1794.3|1791.3|1794.3|1791.3|1794.2|1791.2|26
1663753200000|2022-09-21 09:40:00|1794.4|1791.4|1794.3|1791.3|1794.4|1791.4|1794.3|1791.3|53
1663753500000|2022-09-21 09:45:00|1794.4|1791.4|1793.3|1790.3|1794.4|1791.4|1793.3|1790.3|16
1663753800000|2022-09-21 09:50:00|1793.4|1790.4|1793.3|1790.3|1793.4|1790.4|1793.3|1790.3|3
1663754100000|2022-09-21 09:55:00|1793.4|1790.4|1792.3|1789.3|1793.4|1790.4|1791.3|1788.3|5
1663754400000|2022-09-21 10:00:00|||||||||26
1663754700000|2022-09-21 10:05:00|1792.4|1789.4|1793.4|1790.4|1793.9|1790.9|1792.3|1789.3|120
1663755000000|2022-09-21 10:10:00|1794.3|1791.3|1794.4|1791.4|1794.4|1791.4|1793.9|1790.9|1
1663755300000|2022-09-21 10:15:00|1794.3|1791.3|1793.4|1790.4|1794.4|1791.4|1792.4|1789.4|28
1663755600000|2022-09-21 10:20:00|1793.3|1790.3|1794.3|1791.3|1794.3|1791.3|1792.4|1789.4|18
1663755900000|2022-09-21 10:25:00|1795.3|1792.3|1794.4|1791.4|1795.3|1792.3|1794.3|1791.3|8
1663756200000|2022-09-21 10:30:00|1794.3|1791.3|1794.4|1791.4|1795.3|1792.3|1793.4|1790.4|426
1663756500000|2022-09-21 10:35:00|1794.3|1791.3|1794.4|1791.4|1794.4|1791.4|1792.4|1789.4|104
1663756800000|2022-09-21 10:40:00|1794.3|1791.3|1794.4|1791.4|1794.4|1791.4|1793.4|1790.4|9
1663757100000|2022-09-21 10:45:00|1793.9|1790.9|1793.4|1790.4|1794.4|1791.4|1793.4|1790.4|1
1663757400000|2022-09-21 10:50:00|1794.3|1791.3|1794.3|1791.3|1794.3|1791.3|1794.3|1791.3|2
1663757700000|2022-09-21 10:55:00|1795.3|1792.3|1794.4|1791.4|1795.3|1792.3|1793.4|1790.4|15
1663758000000|2022-09-21 11:00:00|1794.3|1791.3|1793.4|1790.4|1794.4|1791.4|1793.4|1790.4|1
1663758300000|2022-09-21 11:05:00|1793.3|1790.3|1792.4|1789.4|1793.3|1790.3|1792.3|1789.3|3
1663758600000|2022-09-21 11:10:00|1792.3|1789.3|1791.4|1788.4|1792.3|1789.3|1791.4|1788.4|9
1663758900000|2022-09-21 11:15:00|1791.3|1788.3|1791.4|1788.4|1792.4|1789.4|1791.3|1788.3|10
1663759200000|2022-09-21 11:20:00|1792.3|1789.3|1791.4|1788.4|1792.3|1789.3|1790.4|1787.4|87
1663759500000|2022-09-21 11:25:00|1791.3|1788.3|1790.3|1787.3|1791.4|1788.4|1790.3|1787.3|30
1663759800000|2022-09-21 11:30:00|1790.4|1787.4|1789.4|1786.4|1790.4|1787.4|1789.4|1786.4|17
1663760100000|2022-09-21 11:35:00|1788.4|1785.4|1790.4|1787.4|1790.4|1787.4|1788.4|1785.4|16
1663760400000|2022-09-21 11:40:00|1790.3|1787.3|1790.4|1787.4|1790.4|1787.4|1790.3|1787.3|104
1663760700000|2022-09-21 11:45:00|1790.3|1787.3|1791.3|1788.3|1792.3|1789.3|1790.3|1787.3|5
1663761000000|2022-09-21 11:50:00|1791.4|1788.4|1792.4|1789.4|1792.4|1789.4|1791.3|1788.3|176
1663761300000|2022-09-21 11:55:00|1793.4|1790.4|1791.4|1788.4|1793.4|1790.4|1791.4|1788.4|37
1663761600000|2022-09-21 12:00:00|1791.3|1788.3|1787.4|1784.4|1791.3|1788.3|1787.4|1784.4|46
1663761900000|2022-09-21 12:05:00|1786.4|1783.4|1789.4|1786.4|1790.4|1787.4|1786.4|1783.4|68
1663762200000|2022-09-21 12:10:00|1790.4|1787.4|1792.4|1789.4|1793.4|1790.4|1790.4|1787.4|20
1663762500000|2022-09-21 12:15:00|1793.4|1790.4|1792.4|1789.4|1793.4|1790.4|1791.4|1788.4|45
1663762800000|2022-09-21 12:20:00|1793.3|1790.3|1792.3|1789.3|1793.4|1790.4|1792.3|1789.3|102
1663763100000|2022-09-21 12:25:00|1792.4|1789.4|1791.4|1788.4|1793.3|1790.3|1791.4|1788.4|23
1663763400000|2022-09-21 12:30:00|1791.9|1788.9|1793.3|1790.3|1793.4|1790.4|1791.9|1788.9|66
1663763700000|2022-09-21 12:35:00|1792.8|1789.8|1792.4|1789.4|1794.3|1791.3|1791.8|1788.8|32
1663764000000|2022-09-21 12:40:00|1793.3|1790.3|1791.3|1788.3|1793.3|1790.3|1790.3|1787.3|68
1663764300000|2022-09-21 12:45:00|1791.4|1788.4|1793.8|1790.8|1794.3|1791.3|1791.3|1788.3|2
1663764600000|2022-09-21 12:50:00|1793.3|1790.3|1796.4|1793.4|1797.4|1794.4|1793.3|1790.3|247
1663764900000|2022-09-21 12:55:00|1797.4|1794.4|1796.4|1793.4|1797.4|1794.4|1796.4|1793.4|101
1663765200000|2022-09-21 13:00:00|1797.4|1794.4|1798.4|1795.4|1798.4|1795.4|1796.4|1793.4|25
1663765500000|2022-09-21 13:05:00|1797.4|1794.4|1797.3|1794.3|1799.3|1796.3|1797.3|1794.3|410
1663765800000|2022-09-21 13:10:00|1796.8|1793.8|1795.3|1792.3|1796.8|1793.8|1793.3|1790.3|153
1663766100000|2022-09-21 13:15:00|1795.8|1792.8|1795.3|1792.3|1795.8|1792.8|1795.3|1792.3|15
1663766400000|2022-09-21 13:20:00|1794.4|1791.4|1795.3|1792.3|1795.3|1792.3|1794.3|1791.3|74
1663766700000|2022-09-21 13:25:00|1794.4|1791.4|1796.3|1793.3|1797.3|1794.3|1792.4|1789.4|93
1663767000000|2022-09-21 13:30:00|1797.2|1794.2|1792.3|1789.3|1797.3|1794.3|1792.3|1789.3|199
1663767300000|2022-09-21 13:35:00|1791.3|1788.3|1790.3|1787.3|1792.3|1789.3|1789.3|1786.3|84
1663767600000|2022-09-21 13:40:00|1790.8|1787.8|1790.8|1787.8|1792.3|1789.3|1790.3|1787.3|29
1663767900000|2022-09-21 13:45:00|1790.3|1787.3|1784.4|1781.4|1791.3|1788.3|1784.3|1781.3|91
1663768200000|2022-09-21 13:50:00|1784.3|1781.3|1785.4|1782.4|1785.4|1782.4|1778.9|1775.9|374
1663768500000|2022-09-21 13:55:00|1785.3|1782.3|1781.3|1778.3|1785.4|1782.4|1781.3|1778.3|62
1663768800000|2022-09-21 14:00:00|1781.4|1778.4|1783.4|1780.4|1783.4|1780.4|1779.4|1776.4|83
1663769100000|2022-09-21 14:05:00|1782.4|1779.4|1784.4|1781.4|1784.4|1781.4|1781.4|1778.4|19
1663769400000|2022-09-21 14:10:00|1784.3|1781.3|1783.4|1780.4|1786.3|1783.3|1783.3|1780.3|102
1663769700000|2022-09-21 14:15:00|1783.3|1780.3|1783.4|1780.4|1783.4|1780.4|1780.4|1777.4|40
1663770000000|2022-09-21 14:20:00|1783.3|1780.3|1787.4|1784.4|1787.4|1784.4|1782.3|1779.3|149
1663770300000|2022-09-21 14:25:00|1787.3|1784.3|1788.4|1785.4|1789.4|1786.4|1786.4|1783.4|210
1663770600000|2022-09-21 14:30:00|1787.4|1784.4|1785.4|1782.4|1788.4|1785.4|1783.4|1780.4|120
1663770900000|2022-09-21 14:35:00|1784.4|1781.4|1783.3|1780.3|1786.4|1783.4|1782.3|1779.3|66
1663771200000|2022-09-21 14:40:00|1783.4|1780.4|1780.3|1777.3|1783.4|1780.4|1780.3|1777.3|394
1663771500000|2022-09-21 14:45:00|1778.8|1775.8|1779.4|1776.4|1780.3|1777.3|1778.3|1775.3|33
1663771800000|2022-09-21 14:50:00|1779.3|1776.3|1780.4|1777.4|1781.4|1778.4|1779.3|1776.3|115
1663772100000|2022-09-21 14:55:00|1779.4|1776.4|1776.3|1773.3|1779.4|1776.4|1776.3|1773.3|283
1663772400000|2022-09-21 15:00:00|1776.4|1773.4|1779.4|1776.4|1779.4|1776.4|1776.3|1773.3|195
1663772700000|2022-09-21 15:05:00|1778.4|1775.4|1779.4|1776.4|1780.4|1777.4|1778.4|1775.4|85
1663773000000|2022-09-21 15:10:00|1778.9|1775.9|1779.4|1776.4|1779.4|1776.4|1777.4|1774.4|127
1663773300000|2022-09-21 15:15:00|1781.4|1778.4|1780.4|1777.4|1782.4|1779.4|1779.4|1776.4|12
1663773600000|2022-09-21 15:20:00|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|118
1663773900000|2022-09-21 15:25:00|1780.3|1777.3|1777.4|1774.4|1780.4|1777.4|1776.4|1773.4|200
1663774200000|2022-09-21 15:30:00|1777.3|1774.3|1776.4|1773.4|1777.4|1774.4|1775.4|1772.4|31
1663774500000|2022-09-21 15:35:00|1775.9|1772.9|1772.4|1769.4|1776.4|1773.4|1770.4|1767.4|123
1663774800000|2022-09-21 15:40:00|1771.9|1768.9|1773.4|1770.4|1774.4|1771.4|1771.9|1768.9|41
1663775100000|2022-09-21 15:45:00|1774.4|1771.4|1775.4|1772.4|1775.4|1772.4|1773.4|1770.4|175
1663775400000|2022-09-21 15:50:00|1775.3|1772.3|1775.4|1772.4|1775.4|1772.4|1774.4|1771.4|126
1663775700000|2022-09-21 15:55:00|1776.4|1773.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|90
1663776000000|2022-09-21 16:00:00|||||||||88
1663776300000|2022-09-21 16:05:00|1776.4|1773.4|1778.4|1775.4|1778.4|1775.4|1776.4|1773.4|28
1663776600000|2022-09-21 16:10:00|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|52
1663776900000|2022-09-21 16:15:00|1778.4|1775.4|1780.4|1777.4|1780.4|1777.4|1778.4|1775.4|28
1663777200000|2022-09-21 16:20:00|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|49
1663777500000|2022-09-21 16:25:00|1780.4|1777.4|1780.4|1777.4|1780.4|1777.4|1779.4|1776.4|110
1663777800000|2022-09-21 16:30:00|1779.4|1776.4|1780.4|1777.4|1780.4|1777.4|1779.4|1776.4|56
1663778100000|2022-09-21 16:35:00|1780.3|1777.3|1780.4|1777.4|1780.4|1777.4|1778.9|1775.9|126
1663778400000|2022-09-21 16:40:00|1781.3|1778.3|1782.3|1779.3|1782.3|1779.3|1780.3|1777.3|32
1663778700000|2022-09-21 16:45:00|1783.3|1780.3|1782.3|1779.3|1783.3|1780.3|1782.3|1779.3|170
1663779000000|2022-09-21 16:50:00|1782.8|1779.8|1785.3|1782.3|1786.3|1783.3|1782.3|1779.3|874
1663779300000|2022-09-21 16:55:00|1785.4|1782.4|1786.4|1783.4|1787.3|1784.3|1785.3|1782.3|375
1663831800000|2022-09-22 07:30:00|1784.1|1781.1|1785.1|1782.1|1789.1|1786.1|1782.1|1779.1|172
1663832100000|2022-09-22 07:35:00|1786.1|1783.1|1786.1|1783.1|1786.1|1783.1|1786.1|1783.1|21
1663832400000|2022-09-22 07:40:00|1785.1|1782.1|1788.1|1785.1|1788.1|1785.1|1785.1|1782.1|26
1663832700000|2022-09-22 07:45:00|1790.1|1787.1|1789.1|1786.1|1790.1|1787.1|1789.1|1786.1|24
1663833000000|2022-09-22 07:50:00|1788.6|1785.6|1788.2|1785.2|1788.6|1785.6|1787.1|1784.1|33
1663833300000|2022-09-22 07:55:00|1788.1|1785.1|1785.2|1782.2|1788.1|1785.1|1784.2|1781.2|27
1663833600000|2022-09-22 08:00:00|1786.2|1783.2|1786.6|1783.6|1787.1|1784.1|1786.1|1783.1|36
1663833900000|2022-09-22 08:05:00|1786.1|1783.1|1788.1|1785.1|1788.2|1785.2|1786.1|1783.1|83
1663834200000|2022-09-22 08:10:00|1788.2|1785.2|1788.1|1785.1|1789.1|1786.1|1788.1|1785.1|1
1663834500000|2022-09-22 08:15:00|1788.2|1785.2|1789.1|1786.1|1789.1|1786.1|1788.1|1785.1|2
1663834800000|2022-09-22 08:20:00|1789.2|1786.2|1790.1|1787.1|1790.1|1787.1|1789.1|1786.1|3
1663835100000|2022-09-22 08:25:00|1789.1|1786.1|1789.1|1786.1|1789.1|1786.1|1789.1|1786.1|2
1663835400000|2022-09-22 08:30:00|1789.2|1786.2|1790.2|1787.2|1790.2|1787.2|1789.1|1786.1|26
1663835700000|2022-09-22 08:35:00|1789.2|1786.2|1789.2|1786.2|1789.2|1786.2|1788.2|1785.2|30
1663836000000|2022-09-22 08:40:00|||||||||98
1663836300000|2022-09-22 08:45:00|1789.1|1786.1|1787.1|1784.1|1789.2|1786.2|1786.1|1783.1|42
1663836600000|2022-09-22 08:50:00|1787.2|1784.2|1787.6|1784.6|1788.1|1785.1|1787.1|1784.1|1
1663836900000|2022-09-22 08:55:00|1787.1|1784.1|1787.1|1784.1|1788.1|1785.1|1787.1|1784.1|17
1663837200000|2022-09-22 09:00:00|1787.2|1784.2|1787.1|1784.1|1788.1|1785.1|1787|1784|152
1663837500000|2022-09-22 09:05:00|1787.6|1784.6|1788.1|1785.1|1788.1|1785.1|1787.1|1784.1|1
1663837800000|2022-09-22 09:10:00|1787.1|1784.1|1789.1|1786.1|1789.1|1786.1|1787.1|1784.1|33
1663838100000|2022-09-22 09:15:00|1788.1|1785.1|1789.1|1786.1|1789.1|1786.1|1787.1|1784.1|45
1663838400000|2022-09-22 09:20:00|1788.2|1785.2|1790.1|1787.1|1790.1|1787.1|1788.1|1785.1|17
1663838700000|2022-09-22 09:25:00|1789.6|1786.6|1787.2|1784.2|1790.1|1787.1|1787.1|1784.1|463
1663839000000|2022-09-22 09:30:00|1787.7|1784.7|1789.2|1786.2|1789.2|1786.2|1787.2|1784.2|23
1663839300000|2022-09-22 09:35:00|||||||||1
1663839600000|2022-09-22 09:40:00|1790.2|1787.2|1789.2|1786.2|1790.2|1787.2|1788.2|1785.2|49
1663839900000|2022-09-22 09:45:00|1790.2|1787.2|1790.2|1787.2|1790.2|1787.2|1789.2|1786.2|13
1663840200000|2022-09-22 09:50:00|1789.7|1786.7|1789.2|1786.2|1790.2|1787.2|1789.2|1786.2|2
1663840500000|2022-09-22 09:55:00|1790.2|1787.2|1789.2|1786.2|1790.2|1787.2|1789.2|1786.2|8
1663840800000|2022-09-22 10:00:00|1790.2|1787.2|1789.2|1786.2|1790.2|1787.2|1789.2|1786.2|37
1663841100000|2022-09-22 10:05:00|||||||||2
1663841400000|2022-09-22 10:10:00|||||||||11
1663841700000|2022-09-22 10:15:00|1790.2|1787.2|1789.2|1786.2|1790.2|1787.2|1789.2|1786.2|6
1663842000000|2022-09-22 10:20:00|||||||||1
1663842300000|2022-09-22 10:25:00|1790.2|1787.2|1790.2|1787.2|1790.2|1787.2|1790.2|1787.2|2
1663842600000|2022-09-22 10:30:00|1791.2|1788.2|1790.1|1787.1|1791.2|1788.2|1790.1|1787.1|3
1663842900000|2022-09-22 10:35:00|1789.1|1786.1|1789.1|1786.1|1789.1|1786.1|1789.1|1786.1|29
1663843200000|2022-09-22 10:40:00|1788.1|1785.1|1788.1|1785.1|1788.1|1785.1|1788.1|1785.1|7
1663843500000|2022-09-22 10:45:00|1788.2|1785.2|1788.1|1785.1|1788.2|1785.2|1788.1|1785.1|4
1663843800000|2022-09-22 10:50:00|1788.2|1785.2|1789.2|1786.2|1790.1|1787.1|1788.2|1785.2|3
1663844100000|2022-09-22 10:55:00|1789.1|1786.1|1789.1|1786.1|1789.2|1786.2|1789.1|1786.1|4
1663844400000|2022-09-22 11:00:00|1788.2|1785.2|1789.1|1786.1|1790.1|1787.1|1788.1|1785.1|580
1663844700000|2022-09-22 11:05:00|1789.2|1786.2|1789.2|1786.2|1789.2|1786.2|1789.1|1786.1|6
1663845000000|2022-09-22 11:10:00|1789.1|1786.1|1788.2|1785.2|1789.1|1786.1|1788.2|1785.2|10
1663845300000|2022-09-22 11:15:00|1789.2|1786.2|1789.2|1786.2|1789.2|1786.2|1789.2|1786.2|1
1663845600000|2022-09-22 11:20:00|1789.1|1786.1|1788.1|1785.1|1789.1|1786.1|1788.1|1785.1|4
1663845900000|2022-09-22 11:25:00|1788.2|1785.2|1788.1|1785.1|1788.2|1785.2|1787.2|1784.2|2
1663846200000|2022-09-22 11:30:00|1788.2|1785.2|1789.2|1786.2|1790.2|1787.2|1788.2|1785.2|17
1663846500000|2022-09-22 11:35:00|1789.1|1786.1|1789.2|1786.2|1789.2|1786.2|1789.1|1786.1|43
1663846800000|2022-09-22 11:40:00|1789.1|1786.1|1790.2|1787.2|1791.1|1788.1|1789.1|1786.1|152
1663847100000|2022-09-22 11:45:00|1790.1|1787.1|1789.1|1786.1|1790.2|1787.2|1789.1|1786.1|3
1663847400000|2022-09-22 11:50:00|1789.2|1786.2|1790.1|1787.1|1790.2|1787.2|1789.1|1786.1|2
1663847700000|2022-09-22 11:55:00|1790.2|1787.2|1789.2|1786.2|1790.2|1787.2|1789.1|1786.1|24
1663848000000|2022-09-22 12:00:00|1788.2|1785.2|1789.1|1786.1|1789.2|1786.2|1788.2|1785.2|59
1663848300000|2022-09-22 12:05:00|1789.2|1786.2|1789.2|1786.2|1789.2|1786.2|1788.2|1785.2|113
1663848600000|2022-09-22 12:10:00|1790.1|1787.1|1794.1|1791.1|1795.1|1792.1|1790.1|1787.1|140
1663848900000|2022-09-22 12:15:00|1795.1|1792.1|1793.1|1790.1|1795.1|1792.1|1793.1|1790.1|76
1663849200000|2022-09-22 12:20:00|1792.1|1789.1|1792.1|1789.1|1793.1|1790.1|1792.1|1789.1|29
1663849500000|2022-09-22 12:25:00|1793.1|1790.1|1792.2|1789.2|1793.1|1790.1|1792.1|1789.1|54
1663849800000|2022-09-22 12:30:00|1792.7|1789.7|1793.2|1790.2|1793.2|1790.2|1792.2|1789.2|140
1663850100000|2022-09-22 12:35:00|1794.2|1791.2|1794.7|1791.7|1795.2|1792.2|1793.2|1790.2|40
1663850400000|2022-09-22 12:40:00|1794.2|1791.2|1796.2|1793.2|1796.2|1793.2|1794.2|1791.2|25
1663850700000|2022-09-22 12:45:00|1797.2|1794.2|1796.2|1793.2|1797.2|1794.2|1796.1|1793.1|146
1663851000000|2022-09-22 12:50:00|1796.1|1793.1|1798.1|1795.1|1798.1|1795.1|1796.1|1793.1|47
1663851300000|2022-09-22 12:55:00|1797.1|1794.1|1797.1|1794.1|1797.1|1794.1|1797.1|1794.1|60
1663851600000|2022-09-22 13:00:00|1796.2|1793.2|1797.1|1794.1|1798.1|1795.1|1796.2|1793.2|29
1663851900000|2022-09-22 13:05:00|1797.2|1794.2|1798.1|1795.1|1798.2|1795.2|1797.1|1794.1|3
1663852200000|2022-09-22 13:10:00|1797.2|1794.2|1797.1|1794.1|1797.7|1794.7|1797.1|1794.1|151
1663852500000|2022-09-22 13:15:00|1798.1|1795.1|1795.1|1792.1|1798.1|1795.1|1795.1|1792.1|29
1663852800000|2022-09-22 13:20:00|1794.1|1791.1|1792.1|1789.1|1795.1|1792.1|1791.6|1788.6|66
1663853100000|2022-09-22 13:25:00|1792.2|1789.2|1792.2|1789.2|1793.1|1790.1|1792.1|1789.1|13
1663853400000|2022-09-22 13:30:00|1793.1|1790.1|1796.6|1793.6|1797.2|1794.2|1793.1|1790.1|72
1663853700000|2022-09-22 13:35:00|1797.1|1794.1|1797.1|1794.1|1798.1|1795.1|1797.1|1794.1|96
1663854000000|2022-09-22 13:40:00|1797.2|1794.2|1797.1|1794.1|1798.1|1795.1|1797.1|1794.1|35
1663854300000|2022-09-22 13:45:00|1798.1|1795.1|1798.1|1795.1|1799.1|1796.1|1797.1|1794.1|71
1663854600000|2022-09-22 13:50:00|1799.1|1796.1|1798.1|1795.1|1799.1|1796.1|1798.1|1795.1|78
1663854900000|2022-09-22 13:55:00|1797.1|1794.1|1798.1|1795.1|1798.1|1795.1|1796.1|1793.1|42
1663855200000|2022-09-22 14:00:00|1797.1|1794.1|1797.1|1794.1|1798.1|1795.1|1796.1|1793.1|58
1663855500000|2022-09-22 14:05:00|1796.1|1793.1|1796.1|1793.1|1797.1|1794.1|1795.1|1792.1|56
1663855800000|2022-09-22 14:10:00|1795.1|1792.1|1798.6|1795.6|1799.1|1796.1|1794.2|1791.2|553
1663856100000|2022-09-22 14:15:00|1798.1|1795.1|1797.1|1794.1|1798.1|1795.1|1797.1|1794.1|94
1663856400000|2022-09-22 14:20:00|1796.2|1793.2|1795.1|1792.1|1797.1|1794.1|1795.1|1792.1|144
1663856700000|2022-09-22 14:25:00|1795.2|1792.2|1795.2|1792.2|1796.2|1793.2|1795.1|1792.1|233
1663857000000|2022-09-22 14:30:00|1795.1|1792.1|1794.2|1791.2|1795.2|1792.2|1793.1|1790.1|60
1663857300000|2022-09-22 14:35:00|1795.1|1792.1|1795.2|1792.2|1795.2|1792.2|1793.2|1790.2|59
1663857600000|2022-09-22 14:40:00|1796.1|1793.1|1795.2|1792.2|1796.2|1793.2|1795.2|1792.2|79
1663857900000|2022-09-22 14:45:00|1796.2|1793.2|1794.2|1791.2|1796.2|1793.2|1794.2|1791.2|23
1663858200000|2022-09-22 14:50:00|1793.2|1790.2|1794.2|1791.2|1794.2|1791.2|1792.7|1789.7|253
1663858500000|2022-09-22 14:55:00|1795.2|1792.2|1795.2|1792.2|1796.2|1793.2|1795.2|1792.2|19
1663858800000|2022-09-22 15:00:00|1796.2|1793.2|1795.2|1792.2|1796.2|1793.2|1794.2|1791.2|23
1663859100000|2022-09-22 15:05:00|1796.2|1793.2|1797.3|1794.3|1797.3|1794.3|1796.2|1793.2|257
1663859400000|2022-09-22 15:10:00|1798.2|1795.2|1801.3|1798.3|1802.3|1799.3|1798.2|1795.2|683
1663859700000|2022-09-22 15:15:00|1800.3|1797.3|1801.2|1798.2|1802.3|1799.3|1799.3|1796.3|99
1663860000000|2022-09-22 15:20:00|1801.3|1798.3|1801.3|1798.3|1802.2|1799.2|1801.3|1798.3|35
1663860300000|2022-09-22 15:25:00|1802.2|1799.2|1805.2|1802.2|1805.2|1802.2|1802.2|1799.2|167
1663860600000|2022-09-22 15:30:00|1805.3|1802.3|1805.2|1802.2|1806.2|1803.2|1805.2|1802.2|181
1663860900000|2022-09-22 15:35:00|1806.2|1803.2|1805.3|1802.3|1806.2|1803.2|1805.2|1802.2|70
1663861200000|2022-09-22 15:40:00|1804.3|1801.3|1804.2|1801.2|1805.2|1802.2|1804.2|1801.2|7
1663861500000|2022-09-22 15:45:00|1803.2|1800.2|1803.2|1800.2|1804.2|1801.2|1803.2|1800.2|33
1663861800000|2022-09-22 15:50:00|1803.3|1800.3|1804.2|1801.2|1805.2|1802.2|1803.3|1800.3|83
1663862100000|2022-09-22 15:55:00|1804.3|1801.3|1804.2|1801.2|1804.3|1801.3|1804.2|1801.2|132
1663862400000|2022-09-22 16:00:00|1804.3|1801.3|1803.2|1800.2|1804.3|1801.3|1803.2|1800.2|159
1663862700000|2022-09-22 16:05:00|1803.3|1800.3|1803.2|1800.2|1804.2|1801.2|1803.2|1800.2|123
1663863000000|2022-09-22 16:10:00|1802.2|1799.2|1805.2|1802.2|1805.2|1802.2|1802.2|1799.2|138
1663863300000|2022-09-22 16:15:00|1804.2|1801.2|1804.2|1801.2|1804.2|1801.2|1804.2|1801.2|46
1663863600000|2022-09-22 16:20:00|1804.3|1801.3|1805.2|1802.2|1805.2|1802.2|1804.3|1801.3|6
1663863900000|2022-09-22 16:25:00|1805.7|1802.7|1806.2|1803.2|1806.2|1803.2|1805.2|1802.2|123
1663864200000|2022-09-22 16:30:00|1805.2|1802.2|1804.2|1801.2|1805.2|1802.2|1804.2|1801.2|41
1663864500000|2022-09-22 16:35:00|1804.7|1801.7|1804.2|1801.2|1805.2|1802.2|1804.2|1801.2|161
1663864800000|2022-09-22 16:40:00|1805.2|1802.2|1804.2|1801.2|1805.2|1802.2|1804.2|1801.2|6
1663865100000|2022-09-22 16:45:00|1803.2|1800.2|1802.2|1799.2|1804.2|1801.2|1802.2|1799.2|67
1663865400000|2022-09-22 16:50:00|1803.2|1800.2|1803.3|1800.3|1804.3|1801.3|1801.2|1798.2|407
1663865700000|2022-09-22 16:55:00|1803.4|1800.4|1801.8|1798.8|1803.4|1800.4|1801.3|1798.3|763
1663918200000|2022-09-23 07:30:00|1796|1793|1791|1788|1798.6|1795.6|1791|1788|339
1663918500000|2022-09-23 07:35:00|1790.9|1787.9|1788|1785|1790.9|1787.9|1787.5|1784.5|71
1663918800000|2022-09-23 07:40:00|1787|1784|1788|1785|1789|1786|1787|1784|22
1663919100000|2022-09-23 07:45:00|1787.9|1784.9|1786.9|1783.9|1788|1785|1786.9|1783.9|165
1663919400000|2022-09-23 07:50:00|1787|1784|1787.4|1784.4|1788|1785|1786.9|1783.9|32
1663919700000|2022-09-23 07:55:00|1786.9|1783.9|1787.9|1784.9|1787.9|1784.9|1786.9|1783.9|17
1663920000000|2022-09-23 08:00:00|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|28
1663920300000|2022-09-23 08:05:00|1785.9|1782.9|1788.9|1785.9|1788.9|1785.9|1784.9|1781.9|73
1663920600000|2022-09-23 08:10:00|1787.9|1784.9|1789|1786|1789|1786|1785.9|1782.9|164
1663920900000|2022-09-23 08:15:00|1789.9|1786.9|1793|1790|1793.5|1790.5|1789|1786|277
1663921200000|2022-09-23 08:20:00|1792.5|1789.5|1792.5|1789.5|1794|1791|1791|1788|29
1663921500000|2022-09-23 08:25:00|1793|1790|1794.5|1791.5|1795|1792|1790.1|1787.1|234
1663921800000|2022-09-23 08:30:00|1794.1|1791.1|1793.1|1790.1|1794.1|1791.1|1793.1|1790.1|13
1663922100000|2022-09-23 08:35:00|1793|1790|1794.1|1791.1|1794.6|1791.6|1792.6|1789.6|16
1663922400000|2022-09-23 08:40:00|1794|1791|1793|1790|1794.1|1791.1|1793|1790|2
1663922700000|2022-09-23 08:45:00|1793.1|1790.1|1790|1787|1793.1|1790.1|1790|1787|16
1663923000000|2022-09-23 08:50:00|1789.5|1786.5|1790|1787|1790.5|1787.5|1789|1786|3
1663923300000|2022-09-23 08:55:00|1789|1786|1789|1786|1790.5|1787.5|1789|1786|2
1663923600000|2022-09-23 09:00:00|1788|1785|1789|1786|1790|1787|1788|1785|29
1663923900000|2022-09-23 09:05:00|1789.1|1786.1|1789.1|1786.1|1789.1|1786.1|1789|1786|17
1663924200000|2022-09-23 09:10:00|1789|1786|1790.1|1787.1|1790.1|1787.1|1789|1786|0
1663924500000|2022-09-23 09:15:00|1791|1788|1797.1|1794.1|1797.1|1794.1|1791|1788|23
1663924800000|2022-09-23 09:20:00|1795.1|1792.1|1792.1|1789.1|1795.1|1792.1|1792.1|1789.1|3
1663925100000|2022-09-23 09:25:00|||||||||2
1663925400000|2022-09-23 09:30:00|1792.6|1789.6|1793.1|1790.1|1793.1|1790.1|1792.1|1789.1|117
1663925700000|2022-09-23 09:35:00|1794.1|1791.1|1794.1|1791.1|1794.6|1791.6|1793.2|1790.2|191
1663926000000|2022-09-23 09:40:00|1793.2|1790.2|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|80
1663926300000|2022-09-23 09:45:00|1795.1|1792.1|1796.1|1793.1|1796.1|1793.1|1794.2|1791.2|332
1663926600000|2022-09-23 09:50:00|1795.1|1792.1|1794.1|1791.1|1795.1|1792.1|1794.1|1791.1|11
1663926900000|2022-09-23 09:55:00|1793.1|1790.1|1793.2|1790.2|1795.2|1792.2|1792.1|1789.1|26
1663927200000|2022-09-23 10:00:00|1794.3|1791.3|1794.2|1791.2|1795.2|1792.2|1794.2|1791.2|42
1663927500000|2022-09-23 10:05:00|1793.3|1790.3|1792.3|1789.3|1793.3|1790.3|1791.4|1788.4|491
1663927800000|2022-09-23 10:10:00|||||||||3
1663928100000|2022-09-23 10:15:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|185
1663928400000|2022-09-23 10:20:00|1791.4|1788.4|1789.3|1786.3|1791.9|1788.9|1788.8|1785.8|158
1663928700000|2022-09-23 10:25:00|1789.8|1786.8|1789.2|1786.2|1789.8|1786.8|1789.2|1786.2|34
1663929000000|2022-09-23 10:30:00|1788.1|1785.1|1786.2|1783.2|1788.1|1785.1|1785.7|1782.7|9
1663929300000|2022-09-23 10:35:00|1790.6|1783.1|1790.3|1787.3|1790.6|1787.3|1788.3|1783.1|106
1663929600000|2022-09-23 10:40:00|1789.3|1786.3|1789.3|1786.3|1789.3|1786.3|1789.3|1786.3|30
1663929900000|2022-09-23 10:45:00|1788.3|1785.3|1789.6|1786.6|1789.6|1786.6|1786.3|1783.3|103
1663930200000|2022-09-23 10:50:00|1788.7|1785.7|1791|1788|1792|1789|1787.7|1784.7|267
1663930500000|2022-09-23 10:55:00|1790.5|1787.5|1792.4|1789.4|1792.5|1789.5|1790.5|1787.5|41
1663930800000|2022-09-23 11:00:00|1791.4|1788.4|1791.4|1788.4|1792.4|1789.4|1791.4|1788.4|87
1663931100000|2022-09-23 11:05:00|1790.4|1787.4|1789.4|1786.4|1790.4|1787.4|1789.4|1786.4|17
1663931400000|2022-09-23 11:10:00|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|1788.4|1785.4|29
1663931700000|2022-09-23 11:15:00|1789.4|1786.4|1785.9|1782.9|1789.4|1786.4|1784.9|1781.9|46
1663932000000|2022-09-23 11:20:00|1785.4|1782.4|1784.4|1781.4|1786.4|1783.4|1784.4|1781.4|18
1663932300000|2022-09-23 11:25:00|1785.4|1782.4|1786.4|1783.4|1786.4|1783.4|1784.4|1781.4|88
1663932600000|2022-09-23 11:30:00|1785.5|1782.5|1788.5|1785.5|1788.5|1785.5|1785.5|1782.5|36
1663932900000|2022-09-23 11:35:00|1788|1785|1789.1|1786.1|1790.6|1787.6|1788|1785|125
1663933200000|2022-09-23 11:40:00|1788.6|1785.6|1787.6|1784.6|1789.6|1786.6|1786.6|1783.6|7
1663933500000|2022-09-23 11:45:00|1787.5|1784.5|1787.6|1784.6|1788.5|1785.5|1786.6|1783.6|35
1663933800000|2022-09-23 11:50:00|1786.6|1783.6|1786.6|1783.6|1787.6|1784.6|1786.6|1783.6|46
1663934100000|2022-09-23 11:55:00|1785.6|1782.6|1782.6|1779.6|1785.6|1782.6|1781.6|1778.6|96
1663934400000|2022-09-23 12:00:00|1782.5|1779.5|1779.6|1776.6|1782.5|1779.5|1779.6|1776.6|193
1663934700000|2022-09-23 12:05:00|1778.6|1775.6|1780.6|1777.6|1781.6|1778.6|1778.6|1775.6|57
1663935000000|2022-09-23 12:10:00|1781.6|1778.6|1783.6|1780.6|1783.6|1780.6|1781.6|1778.6|116
1663935300000|2022-09-23 12:15:00|1783.5|1780.5|1782.6|1779.6|1783.6|1780.6|1780.6|1777.6|129
1663935600000|2022-09-23 12:20:00|1782.5|1779.5|1774.5|1771.5|1782.5|1779.5|1774.5|1771.5|189
1663935900000|2022-09-23 12:25:00|1773.5|1770.5|1774.5|1771.5|1774.5|1771.5|1773.5|1770.5|46
1663936200000|2022-09-23 12:30:00|1773.5|1770.5|1772.5|1769.5|1773.5|1770.5|1772.5|1769.5|44
1663936500000|2022-09-23 12:35:00|1771.5|1768.5|1773.5|1770.5|1773.5|1770.5|1771.5|1768.5|43
1663936800000|2022-09-23 12:40:00|1772.5|1769.5|1772.5|1769.5|1772.5|1769.5|1771.5|1768.5|124
1663937100000|2022-09-23 12:45:00|1771.5|1768.5|1772.4|1769.4|1773.4|1770.4|1770.5|1767.5|133
1663937400000|2022-09-23 12:50:00|1771.9|1768.9|1772.3|1769.3|1772.4|1769.4|1770.9|1767.9|160
1663937700000|2022-09-23 12:55:00|1771.4|1768.4|1770.4|1767.4|1771.4|1768.4|1770.4|1767.4|55
1663938000000|2022-09-23 13:00:00|1770.9|1767.9|1769.4|1766.4|1770.9|1767.9|1769.4|1766.4|62
1663938300000|2022-09-23 13:05:00|1770.4|1767.4|1770.3|1767.3|1770.4|1767.4|1767.4|1764.4|115
1663938600000|2022-09-23 13:10:00|1768.3|1765.3|1769.3|1766.3|1769.3|1766.3|1768.3|1765.3|41
1663938900000|2022-09-23 13:15:00|1768.3|1765.3|1765.3|1762.3|1769.3|1766.3|1765.2|1762.2|147
1663939200000|2022-09-23 13:20:00|1765.2|1762.2|1761|1758|1765.2|1762.2|1760.1|1757.1|263
1663939500000|2022-09-23 13:25:00|1760.5|1757.5|1761|1758|1763|1760|1760.1|1757.1|638
1663939800000|2022-09-23 13:30:00|1761.1|1758.1|1762.6|1759.6|1764.1|1761.1|1760|1757|139
1663940100000|2022-09-23 13:35:00|1763.1|1760.1|1760.1|1757.1|1763.1|1760.1|1760.1|1757.1|187
1663940400000|2022-09-23 13:40:00|1760.2|1757.2|1766.1|1763.1|1766.1|1763.1|1760.2|1757.2|148
1663940700000|2022-09-23 13:45:00|1765.2|1762.2|1764.2|1761.2|1766.1|1763.1|1762.1|1759.1|133
1663941000000|2022-09-23 13:50:00|1765.2|1762.2|1764.2|1761.2|1765.3|1762.3|1763.2|1760.2|231
1663941300000|2022-09-23 13:55:00|1763.2|1760.2|1761.2|1758.2|1763.2|1760.2|1758.2|1755.2|198
1663941600000|2022-09-23 14:00:00|1760.2|1757.2|1762.2|1759.2|1762.3|1759.3|1760.2|1757.2|172
1663941900000|2022-09-23 14:05:00|1761.2|1758.2|1761.2|1758.2|1762.2|1759.2|1760.2|1757.2|197
1663942200000|2022-09-23 14:10:00|1762.2|1759.2|1761.2|1758.2|1763.2|1760.2|1761.1|1758.1|258
1663942500000|2022-09-23 14:15:00|1760.7|1757.7|1759.2|1756.2|1761.2|1758.2|1758.2|1755.2|715
1663942800000|2022-09-23 14:20:00|1758.8|1755.8|1754.2|1751.2|1758.8|1755.8|1754.2|1751.2|69
1663943100000|2022-09-23 14:25:00|1755.2|1752.2|1754.1|1751.1|1756.2|1753.2|1754.1|1751.1|176
1663943400000|2022-09-23 14:30:00|1755.1|1752.1|1752.1|1749.1|1755.1|1752.1|1751.2|1748.2|105
1663943700000|2022-09-23 14:35:00|1751.2|1748.2|1750.2|1747.2|1751.7|1748.7|1749.2|1746.2|229
1663944000000|2022-09-23 14:40:00|1749.2|1746.2|1752.3|1749.3|1752.3|1749.3|1749.2|1746.2|423
1663944300000|2022-09-23 14:45:00|1751.3|1748.3|1753.3|1750.3|1753.3|1750.3|1751.3|1748.3|257
1663944600000|2022-09-23 14:50:00|1752.3|1749.3|1751.3|1748.3|1753.3|1750.3|1750.3|1747.3|498
1663944900000|2022-09-23 14:55:00|1751.8|1748.8|1750.3|1747.3|1752.3|1749.3|1750.3|1747.3|89
1663945200000|2022-09-23 15:00:00|1751.3|1748.3|1752.3|1749.3|1753.3|1750.3|1750.3|1747.3|134
1663945500000|2022-09-23 15:05:00|1752.4|1749.4|1752.3|1749.3|1754.3|1751.3|1751.3|1748.3|129
1663945800000|2022-09-23 15:10:00|1753.3|1750.3|1755.3|1752.3|1755.8|1752.8|1753.3|1750.3|137
1663946100000|2022-09-23 15:15:00|1755.8|1752.8|1759.4|1756.4|1759.4|1756.4|1755.3|1752.3|201
1663946400000|2022-09-23 15:20:00|1758.4|1755.4|1758.4|1755.4|1759.4|1756.4|1757.4|1754.4|219
1663946700000|2022-09-23 15:25:00|1758.3|1755.3|1764.2|1761.2|1764.2|1761.2|1758.3|1755.3|203
1663947000000|2022-09-23 15:30:00|1763.2|1760.2|1764.1|1761.1|1765.1|1762.1|1763.2|1760.2|232
1663947300000|2022-09-23 15:35:00|1764.6|1761.6|1763.1|1760.1|1765.1|1762.1|1762.1|1759.1|284
1663947600000|2022-09-23 15:40:00|1763|1760|1762.2|1759.2|1765.2|1762.2|1762.1|1759.1|153
1663947900000|2022-09-23 15:45:00|1763.2|1760.2|1761.2|1758.2|1763.2|1760.2|1760.2|1757.2|109
1663948200000|2022-09-23 15:50:00|1762.2|1759.2|1763.3|1760.3|1765.3|1762.3|1761.2|1758.2|118
1663948500000|2022-09-23 15:55:00|1763.2|1760.2|1765|1762|1765|1762|1762.2|1759.2|672
1663948800000|2022-09-23 16:00:00|1764|1761|1762|1759|1764.5|1761.5|1761|1758|342
1663949100000|2022-09-23 16:05:00|1763|1760|1763|1760|1764|1761|1762|1759|144
1663949400000|2022-09-23 16:10:00|1763.1|1760.1|1763.9|1760.9|1764.9|1761.9|1761|1758|328
1663949700000|2022-09-23 16:15:00|1764|1761|1764|1761|1764|1761|1764|1761|273
1663950000000|2022-09-23 16:20:00|1763|1760|1760|1757|1763.5|1760.5|1760|1757|234
1663950300000|2022-09-23 16:25:00|1761|1758|1760|1757|1761|1758|1760|1757|151
1663950600000|2022-09-23 16:30:00|1760.1|1757.1|1763.1|1760.1|1764.1|1761.1|1760.1|1757.1|202
1663950900000|2022-09-23 16:35:00|1763.5|1760.5|1761|1758|1763.5|1760.5|1761|1758|93
1663951200000|2022-09-23 16:40:00|1762|1759|1763.1|1760.1|1764.1|1761.1|1761|1758|136
1663951500000|2022-09-23 16:45:00|1763.2|1760.2|1768.4|1765.4|1769.4|1766.4|1763.2|1760.2|685
1663951800000|2022-09-23 16:50:00|1769.3|1766.3|1768.3|1765.3|1769.5|1766.5|1766.3|1763.3|1158
1663952100000|2022-09-23 16:55:00|1768.4|1765.4|1767.3|1764.3|1768.4|1765.4|1767.2|1764.2|211
1664177400000|2022-09-26 07:30:00|1765.4|1762.4|1762.5|1759.5|1765.4|1762.4|1755.9|1752.9|1207
1664177700000|2022-09-26 07:35:00|1763|1760|1767|1764|1768|1765|1762|1759|609
1664178000000|2022-09-26 07:40:00|1767.5|1764.5|1770|1767|1770|1767|1766.5|1763.5|319
1664178300000|2022-09-26 07:45:00|1770.5|1767.5|1769.5|1766.5|1771.5|1768.5|1767.5|1764.5|367
1664178600000|2022-09-26 07:50:00|1770.5|1767.5|1770.5|1767.5|1770.5|1767.5|1769.5|1766.5|180
1664178900000|2022-09-26 07:55:00|1771.5|1768.5|1771.5|1768.5|1771.5|1768.5|1770.5|1767.5|75
1664179200000|2022-09-26 08:00:00|1771|1768|1771.5|1768.5|1772.5|1769.5|1770.5|1767.5|456
1664179500000|2022-09-26 08:05:00|1773|1770|1773|1770|1774.5|1771.5|1772.5|1769.5|237
1664179800000|2022-09-26 08:10:00|1772.5|1769.5|1775.5|1772.5|1775.5|1772.5|1772.5|1769.5|227
1664180100000|2022-09-26 08:15:00|1774.5|1771.5|1773.5|1770.5|1775.5|1772.5|1773.5|1770.5|130
1664180400000|2022-09-26 08:20:00|1773|1770|1774.5|1771.5|1775.5|1772.5|1770.5|1767.5|625
1664180700000|2022-09-26 08:25:00|1774|1771|1777.5|1774.5|1778.5|1775.5|1774|1771|329
1664181000000|2022-09-26 08:30:00|1778|1775|1779.5|1776.5|1780.5|1777.5|1776.5|1773.5|212
1664181300000|2022-09-26 08:35:00|||||||||43
1664181600000|2022-09-26 08:40:00|1780|1777|1781.5|1778.5|1782|1779|1779.5|1776.5|639
1664181900000|2022-09-26 08:45:00|1782|1779|1782.4|1779.4|1782.5|1779.5|1780.5|1777.5|324
1664182200000|2022-09-26 08:50:00|1781.5|1778.5|1785.4|1782.4|1786.4|1783.4|1780|1777|709
1664182500000|2022-09-26 08:55:00|1785.9|1782.9|1783.5|1780.5|1787.4|1784.4|1783.5|1780.5|427
1664182800000|2022-09-26 09:00:00|1782.5|1779.5|1783.5|1780.5|1783.5|1780.5|1780.5|1777.5|435
1664183100000|2022-09-26 09:05:00|1782.5|1779.5|1782.5|1779.5|1783.4|1780.4|1781.5|1778.5|100
1664183400000|2022-09-26 09:10:00|1782.9|1779.9|1781.4|1778.4|1783.4|1780.4|1780.9|1777.9|116
1664183700000|2022-09-26 09:15:00|1780.4|1777.4|1781.4|1778.4|1781.4|1778.4|1780.4|1777.4|276
1664184000000|2022-09-26 09:20:00|1780.9|1777.9|1781.4|1778.4|1781.4|1778.4|1780.4|1777.4|110
1664184300000|2022-09-26 09:25:00|1780.4|1777.4|1781.4|1778.4|1781.4|1778.4|1779.4|1776.4|354
1664184600000|2022-09-26 09:30:00|1780.4|1777.4|1779.4|1776.4|1780.4|1777.4|1779.4|1776.4|178
1664184900000|2022-09-26 09:35:00|1780.4|1777.4|1780.5|1777.5|1780.5|1777.5|1779|1776|364
1664185200000|2022-09-26 09:40:00|1779.5|1776.5|1781.4|1778.4|1781.5|1778.5|1779.5|1776.5|219
1664185500000|2022-09-26 09:45:00|1781.5|1778.5|1782.4|1779.4|1782.5|1779.5|1781.4|1778.4|220
1664185800000|2022-09-26 09:50:00|1782.5|1779.5|1782.4|1779.4|1783.5|1780.5|1780.4|1777.4|152
1664186100000|2022-09-26 09:55:00|1781.5|1778.5|1781.5|1778.5|1782.4|1779.4|1781.5|1778.5|51
1664186400000|2022-09-26 10:00:00|1782.5|1779.5|1782.4|1779.4|1783.5|1780.5|1782.4|1779.4|169
1664186700000|2022-09-26 10:05:00|1782.5|1779.5|1785.5|1782.5|1785.5|1782.5|1782.5|1779.5|346
1664187000000|2022-09-26 10:10:00|1784.5|1781.5|1785.5|1782.5|1785.5|1782.5|1784.5|1781.5|238
1664187300000|2022-09-26 10:15:00|1786.5|1783.5|1787.5|1784.5|1787.5|1784.5|1786.5|1783.5|264
1664187600000|2022-09-26 10:20:00|1786.5|1783.5|1786.5|1783.5|1787.5|1784.5|1785.5|1782.5|304
1664187900000|2022-09-26 10:25:00|1785.5|1782.5|1785.5|1782.5|1786|1783|1784.5|1781.5|181
1664188200000|2022-09-26 10:30:00|1785|1782|1785|1782|1785.5|1782.5|1784.5|1781.5|45
1664188500000|2022-09-26 10:35:00|1784.5|1781.5|1785.5|1782.5|1785.5|1782.5|1784.5|1781.5|96
1664188800000|2022-09-26 10:40:00|1785|1782|1785.5|1782.5|1785.5|1782.5|1784.5|1781.5|106
1664189100000|2022-09-26 10:45:00|1784.5|1781.5|1784.5|1781.5|1785.5|1782.5|1784.5|1781.5|58
1664189400000|2022-09-26 10:50:00|||||||||68
1664189700000|2022-09-26 10:55:00|1785.5|1782.5|1784.5|1781.5|1785.5|1782.5|1784.5|1781.5|136
1664190000000|2022-09-26 11:00:00|1785.5|1782.5|1785.5|1782.5|1787|1784|1785.5|1782.5|261
1664190300000|2022-09-26 11:05:00|1784.5|1781.5|1785|1782|1785.5|1782.5|1784.5|1781.5|180
1664190600000|2022-09-26 11:10:00|1784.5|1781.5|1782.5|1779.5|1784.5|1781.5|1782.5|1779.5|217
1664190900000|2022-09-26 11:15:00|1782|1779|1780.5|1777.5|1782.5|1779.5|1780.5|1777.5|141
1664191200000|2022-09-26 11:20:00|1781.5|1778.5|1779.5|1776.5|1781.5|1778.5|1779.5|1776.5|187
1664191500000|2022-09-26 11:25:00|1778.5|1775.5|1776|1773|1778.5|1775.5|1775.5|1772.5|315
1664191800000|2022-09-26 11:30:00|1776.5|1773.5|1774.5|1771.5|1776.5|1773.5|1772.5|1769.5|265
1664192100000|2022-09-26 11:35:00|1774|1771|1774.5|1771.5|1774.5|1771.5|1773.5|1770.5|67
1664192400000|2022-09-26 11:40:00|1774.4|1771.4|1775.5|1772.5|1775.5|1772.5|1773.5|1770.5|94
1664192700000|2022-09-26 11:45:00|1775.4|1772.4|1772.4|1769.4|1775.5|1772.5|1772.4|1769.4|84
1664193000000|2022-09-26 11:50:00|1773.4|1770.4|1773.4|1770.4|1773.4|1770.4|1770.4|1767.4|186
1664193300000|2022-09-26 11:55:00|1774.4|1771.4|1770.4|1767.4|1774.4|1771.4|1770.4|1767.4|136
1664193600000|2022-09-26 12:00:00|1771.4|1768.4|1770.4|1767.4|1773.4|1770.4|1768.9|1765.9|621
1664193900000|2022-09-26 12:05:00|1771.4|1768.4|1768.4|1765.4|1771.4|1768.4|1768.4|1765.4|276
1664194200000|2022-09-26 12:10:00|1768.9|1765.9|1771.4|1768.4|1774.4|1771.4|1768.9|1765.9|831
1664194500000|2022-09-26 12:15:00|1772.4|1769.4|1773.4|1770.4|1773.4|1770.4|1772.4|1769.4|311
1664194800000|2022-09-26 12:20:00|1774.4|1771.4|1775.4|1772.4|1776.4|1773.4|1774.4|1771.4|361
1664195100000|2022-09-26 12:25:00|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|525
1664195400000|2022-09-26 12:30:00|1775.4|1772.4|1774.4|1771.4|1775.4|1772.4|1773.4|1770.4|400
1664195700000|2022-09-26 12:35:00|1775.4|1772.4|1776.4|1773.4|1776.4|1773.4|1774.4|1771.4|163
1664196000000|2022-09-26 12:40:00|1777.4|1774.4|1778.4|1775.4|1778.4|1775.4|1777.4|1774.4|227
1664196300000|2022-09-26 12:45:00|1777.4|1774.4|1785.4|1782.4|1785.4|1782.4|1777.4|1774.4|1617
1664196600000|2022-09-26 12:50:00|1786.4|1783.4|1783.4|1780.4|1786.4|1783.4|1782.4|1779.4|703
1664196900000|2022-09-26 12:55:00|1784.4|1781.4|1786.4|1783.4|1787.4|1784.4|1784.4|1781.4|867
1664197200000|2022-09-26 13:00:00|1785.9|1782.9|1787.4|1784.4|1789.4|1786.4|1785.4|1782.4|2488
1664197500000|2022-09-26 13:05:00|1786.4|1783.4|1786.4|1783.4|1788.4|1785.4|1785.4|1782.4|359
1664197800000|2022-09-26 13:10:00|1785.4|1782.4|1786.4|1783.4|1786.4|1783.4|1784.4|1781.4|365
1664198100000|2022-09-26 13:15:00|1787.4|1784.4|1789.4|1786.4|1790.4|1787.4|1787.4|1784.4|1055
1664198400000|2022-09-26 13:20:00|1789.9|1786.9|1790.4|1787.4|1790.4|1787.4|1789.4|1786.4|238
1664198700000|2022-09-26 13:25:00|1789.4|1786.4|1788.4|1785.4|1789.4|1786.4|1787.4|1784.4|327
1664199000000|2022-09-26 13:30:00|1787.9|1784.9|1790.4|1787.4|1791.4|1788.4|1787.9|1784.9|1009
1664199300000|2022-09-26 13:35:00|1791.4|1788.4|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|411
1664199600000|2022-09-26 13:40:00|1789.4|1786.4|1789.4|1786.4|1789.4|1786.4|1788.4|1785.4|439
1664199900000|2022-09-26 13:45:00|1788.4|1785.4|1790.3|1787.3|1790.4|1787.4|1786.9|1783.9|650
1664200200000|2022-09-26 13:50:00|1790.4|1787.4|1790.3|1787.3|1791.4|1788.4|1790.3|1787.3|515
1664200500000|2022-09-26 13:55:00|1789.4|1786.4|1792.3|1789.3|1793.3|1790.3|1789.4|1786.4|1538
1664200800000|2022-09-26 14:00:00|1793.3|1790.3|1794.3|1791.3|1794.3|1791.3|1793.3|1790.3|681
1664201100000|2022-09-26 14:05:00|1793.8|1790.8|1792.3|1789.3|1793.8|1790.8|1792.3|1789.3|906
1664201400000|2022-09-26 14:10:00|1792.8|1789.8|1788.3|1785.3|1793.3|1790.3|1787.3|1784.3|1043
1664201700000|2022-09-26 14:15:00|1789.3|1786.3|1789.3|1786.3|1790.3|1787.3|1788.3|1785.3|568
1664202000000|2022-09-26 14:20:00|1790.3|1787.3|1792.3|1789.3|1792.3|1789.3|1790.3|1787.3|222
1664202300000|2022-09-26 14:25:00|1792.8|1789.8|1793.3|1790.3|1793.3|1790.3|1792.8|1789.8|304
1664202600000|2022-09-26 14:30:00|1793.8|1790.8|1791.3|1788.3|1794.3|1791.3|1791.3|1788.3|948
1664202900000|2022-09-26 14:35:00|1791.8|1788.8|1793.3|1790.3|1793.3|1790.3|1791.3|1788.3|290
1664203200000|2022-09-26 14:40:00|1792.3|1789.3|1791.3|1788.3|1793.3|1790.3|1790.3|1787.3|400
1664203500000|2022-09-26 14:45:00|1790.3|1787.3|1792.3|1789.3|1792.3|1789.3|1790.3|1787.3|563
1664203800000|2022-09-26 14:50:00|1793.3|1790.3|1792.3|1789.3|1793.3|1790.3|1792.3|1789.3|223
1664204100000|2022-09-26 14:55:00|1791.8|1788.8|1789.3|1786.3|1791.8|1788.8|1789.3|1786.3|681
1664204400000|2022-09-26 15:00:00|1789.8|1786.8|1788.3|1785.3|1790.3|1787.3|1788.3|1785.3|710
1664204700000|2022-09-26 15:05:00|1787.3|1784.3|1785.3|1782.3|1788.3|1785.3|1785.3|1782.3|483
1664205000000|2022-09-26 15:10:00|1784.3|1781.3|1782.3|1779.3|1785.3|1782.3|1781.3|1778.3|794
1664205300000|2022-09-26 15:15:00|1783.3|1780.3|1779.3|1776.3|1783.3|1780.3|1779.3|1776.3|421
1664205600000|2022-09-26 15:20:00|1778.3|1775.3|1779.3|1776.3|1780.3|1777.3|1778.3|1775.3|526
1664205900000|2022-09-26 15:25:00|1779.8|1776.8|1778.3|1775.3|1780.3|1777.3|1778.3|1775.3|407
1664206200000|2022-09-26 15:30:00|1779.3|1776.3|1776.3|1773.3|1779.3|1776.3|1776.3|1773.3|489
1664206500000|2022-09-26 15:35:00|1777.3|1774.3|1777.3|1774.3|1778.3|1775.3|1776.3|1773.3|179
1664206800000|2022-09-26 15:40:00|1777.8|1774.8|1777.2|1774.2|1779.3|1776.3|1776.3|1773.3|285
1664207100000|2022-09-26 15:45:00|1776.3|1773.3|1777.2|1774.2|1778.2|1775.2|1775.3|1772.3|431
1664207400000|2022-09-26 15:50:00|1776.7|1773.7|1777.2|1774.2|1777.2|1774.2|1776.2|1773.2|136
1664207700000|2022-09-26 15:55:00|1776.7|1773.7|1776.2|1773.2|1778.2|1775.2|1775.2|1772.2|370
1664208000000|2022-09-26 16:00:00|1775.2|1772.2|1775.2|1772.2|1776.2|1773.2|1774.2|1771.2|441
1664208300000|2022-09-26 16:05:00|1774.7|1771.7|1775.2|1772.2|1775.2|1772.2|1774.2|1771.2|233
1664208600000|2022-09-26 16:10:00|1774.7|1771.7|1774.2|1771.2|1775.2|1772.2|1773.2|1770.2|376
1664208900000|2022-09-26 16:15:00|1773.2|1770.2|1772.2|1769.2|1773.2|1770.2|1771.2|1768.2|606
1664209200000|2022-09-26 16:20:00|1773.2|1770.2|1770.2|1767.2|1773.2|1770.2|1770.2|1767.2|485
1664209500000|2022-09-26 16:25:00|1769.2|1766.2|1770.2|1767.2|1770.2|1767.2|1769.2|1766.2|489
1664209800000|2022-09-26 16:30:00|1769.2|1766.2|1766.2|1763.2|1769.2|1766.2|1766.2|1763.2|1449
1664210100000|2022-09-26 16:35:00|1767.2|1764.2|1766.2|1763.2|1767.2|1764.2|1764.2|1761.2|459
1664210400000|2022-09-26 16:40:00|1767.2|1764.2|1766.2|1763.2|1768.2|1765.2|1766.2|1763.2|452
1664210700000|2022-09-26 16:45:00|1765.2|1762.2|1764.2|1761.2|1765.2|1762.2|1763.2|1760.2|930
1664211000000|2022-09-26 16:50:00|1765.2|1762.2|1763.2|1760.2|1766.2|1763.2|1762.2|1759.2|2198
1664211300000|2022-09-26 16:55:00|1762.2|1759.2|1762.2|1759.2|1765.2|1762.2|1762.2|1759.2|1017
1664263800000|2022-09-27 07:30:00|1771.8|1768.8|1778.8|1775.8|1779.8|1776.8|1771.8|1768.8|862
1664264100000|2022-09-27 07:35:00|1779.3|1776.3|1777.8|1774.8|1779.3|1776.3|1777.8|1774.8|108
1664264400000|2022-09-27 07:40:00|1778.3|1775.3|1774.8|1771.8|1778.8|1775.8|1774.8|1771.8|425
1664264700000|2022-09-27 07:45:00|1776.8|1773.8|1778.8|1775.8|1778.8|1775.8|1776.8|1773.8|162
1664265000000|2022-09-27 07:50:00|1778.3|1775.3|1776.8|1773.8|1778.3|1775.3|1776.8|1773.8|56
1664265300000|2022-09-27 07:55:00|1775.8|1772.8|1774.8|1771.8|1775.8|1772.8|1773.8|1770.8|39
1664265600000|2022-09-27 08:00:00|1774.3|1771.3|1774.8|1771.8|1774.8|1771.8|1773.8|1770.8|67
1664265900000|2022-09-27 08:05:00|1773.8|1770.8|1775.8|1772.8|1775.8|1772.8|1773.8|1770.8|273
1664266200000|2022-09-27 08:10:00|1776.8|1773.8|1777.8|1774.8|1777.8|1774.8|1776.8|1773.8|16
1664266500000|2022-09-27 08:15:00|1776.8|1773.8|1777.3|1774.3|1777.8|1774.8|1776.3|1773.3|167
1664266800000|2022-09-27 08:20:00|1776.8|1773.8|1778.8|1775.8|1778.8|1775.8|1776.8|1773.8|95
1664267100000|2022-09-27 08:25:00|1777.8|1774.8|1775.8|1772.8|1777.8|1774.8|1774.8|1771.8|112
1664267400000|2022-09-27 08:30:00|1776.8|1773.8|1777.8|1774.8|1777.8|1774.8|1775.8|1772.8|371
1664267700000|2022-09-27 08:35:00|1778.8|1775.8|1776.8|1773.8|1778.8|1775.8|1776.8|1773.8|112
1664268000000|2022-09-27 08:40:00|1777.8|1774.8|1775.8|1772.8|1777.8|1774.8|1775.8|1772.8|60
1664268300000|2022-09-27 08:45:00|1776.8|1773.8|1775.8|1772.8|1776.8|1773.8|1774.8|1771.8|43
1664268600000|2022-09-27 08:50:00|1776.3|1773.3|1776.3|1773.3|1777.3|1774.3|1775.8|1772.8|60
1664268900000|2022-09-27 08:55:00|1776.8|1773.8|1775.8|1772.8|1776.8|1773.8|1775.8|1772.8|26
1664269200000|2022-09-27 09:00:00|1776.3|1773.3|1775.8|1772.8|1778.8|1775.8|1774.8|1771.8|133
1664269500000|2022-09-27 09:05:00|1774.8|1771.8|1775.8|1772.8|1776.8|1773.8|1774.8|1771.8|117
1664269800000|2022-09-27 09:10:00|1775.3|1772.3|1774.8|1771.8|1775.8|1772.8|1774.8|1771.8|134
1664270100000|2022-09-27 09:15:00|1775.8|1772.8|1776.8|1773.8|1779.8|1776.8|1775.8|1772.8|185
1664270400000|2022-09-27 09:20:00|1775.8|1772.8|1775.8|1772.8|1776.8|1773.8|1775.3|1772.3|52
1664270700000|2022-09-27 09:25:00|1776.8|1773.8|1775.8|1772.8|1776.8|1773.8|1775.8|1772.8|129
1664271000000|2022-09-27 09:30:00|1774.8|1771.8|1775.8|1772.8|1775.8|1772.8|1774.8|1771.8|70
1664271300000|2022-09-27 09:35:00|1776.8|1773.8|1776.8|1773.8|1776.8|1773.8|1775.8|1772.8|94
1664271600000|2022-09-27 09:40:00|1775.8|1772.8|1776.8|1773.8|1776.8|1773.8|1775.8|1772.8|46
1664271900000|2022-09-27 09:45:00|1775.8|1772.8|1775.8|1772.8|1775.8|1772.8|1775.8|1772.8|129
1664272200000|2022-09-27 09:50:00|1773.8|1770.8|1772.8|1769.8|1773.8|1770.8|1772.8|1769.8|359
1664272500000|2022-09-27 09:55:00|1771.8|1768.8|1771.8|1768.8|1771.8|1768.8|1769.8|1766.8|1066
1664272800000|2022-09-27 10:00:00|1772.8|1769.8|1772.8|1769.8|1772.8|1769.8|1772.8|1769.8|205
1664273100000|2022-09-27 10:05:00|1773.8|1770.8|1773.8|1770.8|1774.8|1771.8|1772.8|1769.8|164
1664273400000|2022-09-27 10:10:00|1774.3|1771.3|1777.8|1774.8|1777.8|1774.8|1773.8|1770.8|170
1664273700000|2022-09-27 10:15:00|1778.8|1775.8|1778.8|1775.8|1778.8|1775.8|1778.8|1775.8|95
1664274000000|2022-09-27 10:20:00|1777.8|1774.8|1779.8|1776.8|1779.8|1776.8|1777.8|1774.8|270
1664274300000|2022-09-27 10:25:00|1780.8|1777.8|1778.8|1775.8|1780.8|1777.8|1778.8|1775.8|171
1664274600000|2022-09-27 10:30:00|1777.8|1774.8|1778.8|1775.8|1778.8|1775.8|1777.8|1774.8|117
1664274900000|2022-09-27 10:35:00|1777.8|1774.8|1777.8|1774.8|1777.8|1774.8|1776.8|1773.8|147
1664275200000|2022-09-27 10:40:00|1778.8|1775.8|1779.8|1776.8|1779.8|1776.8|1778.8|1775.8|100
1664275500000|2022-09-27 10:45:00|1780.8|1777.8|1778.8|1775.8|1780.8|1777.8|1778.8|1775.8|185
1664275800000|2022-09-27 10:50:00|1779.8|1776.8|1782.8|1779.8|1782.8|1779.8|1779.8|1776.8|667
1664276100000|2022-09-27 10:55:00|1781.8|1778.8|1779.8|1776.8|1781.8|1778.8|1779.8|1776.8|177
1664276400000|2022-09-27 11:00:00|1778.8|1775.8|1781.8|1778.8|1781.8|1778.8|1778.8|1775.8|317
1664276700000|2022-09-27 11:05:00|1782.8|1779.8|1782.8|1779.8|1783.8|1780.8|1782.8|1779.8|179
1664277000000|2022-09-27 11:10:00|1781.8|1778.8|1781.8|1778.8|1783.3|1780.3|1781.8|1778.8|137
1664277300000|2022-09-27 11:15:00|1782.8|1779.8|1782.8|1779.8|1782.8|1779.8|1782.8|1779.8|28
1664277600000|2022-09-27 11:20:00|1781.8|1778.8|1781.8|1778.8|1782.8|1779.8|1780.8|1777.8|77
1664277900000|2022-09-27 11:25:00|1780.8|1777.8|1781.8|1778.8|1781.8|1778.8|1780.8|1777.8|146
1664278200000|2022-09-27 11:30:00|1780.8|1777.8|1781.8|1778.8|1782.8|1779.8|1780.8|1777.8|68
1664278500000|2022-09-27 11:35:00|1782.8|1779.8|1783.8|1780.8|1783.8|1780.8|1782.8|1779.8|350
1664278800000|2022-09-27 11:40:00|1782.8|1779.8|1783.8|1780.8|1783.8|1780.8|1781.8|1778.8|167
1664279100000|2022-09-27 11:45:00|1784.8|1781.8|1782.8|1779.8|1784.8|1781.8|1782.8|1779.8|58
1664279400000|2022-09-27 11:50:00|1781.8|1778.8|1781.8|1778.8|1783.8|1780.8|1781.8|1778.8|79
1664279700000|2022-09-27 11:55:00|1780.8|1777.8|1779.8|1776.8|1781.8|1778.8|1779.8|1776.8|191
1664280000000|2022-09-27 12:00:00|1780.7|1777.7|1784.7|1781.7|1786.7|1783.7|1779.8|1776.8|780
1664280300000|2022-09-27 12:05:00|1785.7|1782.7|1786.7|1783.7|1786.7|1783.7|1784.7|1781.7|409
1664280600000|2022-09-27 12:10:00|1785.7|1782.7|1787.7|1784.7|1787.7|1784.7|1785.7|1782.7|531
1664280900000|2022-09-27 12:15:00|1788.7|1785.7|1789.7|1786.7|1790.7|1787.7|1787.7|1784.7|602
1664281200000|2022-09-27 12:20:00|1790.2|1787.2|1789.7|1786.7|1790.2|1787.2|1789.7|1786.7|255
1664281500000|2022-09-27 12:25:00|1790.7|1787.7|1789.7|1786.7|1791.7|1788.7|1789.7|1786.7|691
1664281800000|2022-09-27 12:30:00|1790.7|1787.7|1790.7|1787.7|1791.7|1788.7|1788.7|1785.7|491
1664282100000|2022-09-27 12:35:00|1789.7|1786.7|1789.7|1786.7|1790.7|1787.7|1788.7|1785.7|293
1664282400000|2022-09-27 12:40:00|1788.7|1785.7|1786.7|1783.7|1788.7|1785.7|1785.7|1782.7|446
1664282700000|2022-09-27 12:45:00|1787.7|1784.7|1790.7|1787.7|1790.7|1787.7|1787.7|1784.7|876
1664283000000|2022-09-27 12:50:00|1790.2|1787.2|1790.7|1787.7|1790.7|1787.7|1789.7|1786.7|266
1664283300000|2022-09-27 12:55:00|1789.7|1786.7|1787.7|1784.7|1789.7|1786.7|1787.7|1784.7|374
1664283600000|2022-09-27 13:00:00|1788.7|1785.7|1786.7|1783.7|1788.7|1785.7|1786.7|1783.7|495
1664283900000|2022-09-27 13:05:00|1787.2|1784.2|1788.7|1785.7|1788.7|1785.7|1786.7|1783.7|195
1664284200000|2022-09-27 13:10:00|1789.7|1786.7|1786.7|1783.7|1789.7|1786.7|1784.7|1781.7|671
1664284500000|2022-09-27 13:15:00|1785.7|1782.7|1782.2|1779.2|1786.7|1783.7|1781.7|1778.7|641
1664284800000|2022-09-27 13:20:00|1781.7|1778.7|1778.7|1775.7|1781.7|1778.7|1777.7|1774.7|754
1664285100000|2022-09-27 13:25:00|1778.2|1775.2|1778.7|1775.7|1778.7|1775.7|1776.7|1773.7|418
1664285400000|2022-09-27 13:30:00|1777.7|1774.7|1780.7|1777.7|1781.7|1778.7|1776.7|1773.7|787
1664285700000|2022-09-27 13:35:00|1779.7|1776.7|1780.7|1777.7|1780.7|1777.7|1778.7|1775.7|896
1664286000000|2022-09-27 13:40:00|1781.7|1778.7|1781.7|1778.7|1782.7|1779.7|1780.7|1777.7|218
1664286300000|2022-09-27 13:45:00|1780.7|1777.7|1778.7|1775.7|1781.7|1778.7|1776.7|1773.7|481
1664286600000|2022-09-27 13:50:00|1779.2|1776.2|1781.7|1778.7|1782.7|1779.7|1777.7|1774.7|397
1664286900000|2022-09-27 13:55:00|1782.7|1779.7|1782.7|1779.7|1783.7|1780.7|1781.7|1778.7|391
1664287200000|2022-09-27 14:00:00|1782.2|1779.2|1780.7|1777.7|1782.7|1779.7|1780.7|1777.7|1110
1664287500000|2022-09-27 14:05:00|1779.7|1776.7|1779.7|1776.7|1781.7|1778.7|1779.2|1776.2|409
1664287800000|2022-09-27 14:10:00|1779.2|1776.2|1781.7|1778.7|1782.7|1779.7|1779.2|1776.2|316
1664288100000|2022-09-27 14:15:00|1780.7|1777.7|1779.7|1776.7|1781.7|1778.7|1779.7|1776.7|532
1664288400000|2022-09-27 14:20:00|1780.7|1777.7|1781.7|1778.7|1781.7|1778.7|1779.7|1776.7|203
1664288700000|2022-09-27 14:25:00|1782.7|1779.7|1780.7|1777.7|1782.7|1779.7|1780.7|1777.7|226
1664289000000|2022-09-27 14:30:00|1781.7|1778.7|1781.7|1778.7|1782.7|1779.7|1780.7|1777.7|433
1664289300000|2022-09-27 14:35:00|1780.7|1777.7|1775.7|1772.7|1782.7|1779.7|1775.7|1772.7|628
1664289600000|2022-09-27 14:40:00|1774.7|1771.7|1776.7|1773.7|1777.7|1774.7|1774.7|1771.7|510
1664289900000|2022-09-27 14:45:00|1777.2|1774.2|1774.7|1771.7|1778.7|1775.7|1774.7|1771.7|522
1664290200000|2022-09-27 14:50:00|1775.7|1772.7|1776.7|1773.7|1776.7|1773.7|1774.7|1771.7|426
1664290500000|2022-09-27 14:55:00|1775.7|1772.7|1776.7|1773.7|1776.7|1773.7|1775.7|1772.7|282
1664290800000|2022-09-27 15:00:00|1777.7|1774.7|1774.7|1771.7|1777.7|1774.7|1774.7|1771.7|523
1664291100000|2022-09-27 15:05:00|1773.7|1770.7|1774.7|1771.7|1774.7|1771.7|1773.7|1770.7|155
1664291400000|2022-09-27 15:10:00|1773.7|1770.7|1771.7|1768.7|1774.7|1771.7|1771.7|1768.7|274
1664291700000|2022-09-27 15:15:00|1770.7|1767.7|1767.7|1764.7|1770.7|1767.7|1767.7|1764.7|910
1664292000000|2022-09-27 15:20:00|1768.7|1765.7|1766.7|1763.7|1768.7|1765.7|1765.7|1762.7|607
1664292300000|2022-09-27 15:25:00|1766.2|1763.2|1764.7|1761.7|1766.7|1763.7|1764.7|1761.7|546
1664292600000|2022-09-27 15:30:00|1765.7|1762.7|1764.7|1761.7|1765.7|1762.7|1764.7|1761.7|256
1664292900000|2022-09-27 15:35:00|1763.7|1760.7|1766.7|1763.7|1767.7|1764.7|1763.7|1760.7|431
1664293200000|2022-09-27 15:40:00|1765.7|1762.7|1766.7|1763.7|1766.7|1763.7|1765.7|1762.7|1010
1664293500000|2022-09-27 15:45:00|1767.7|1764.7|1767.7|1764.7|1767.7|1764.7|1766.7|1763.7|268
1664293800000|2022-09-27 15:50:00|1766.7|1763.7|1765.7|1762.7|1767.7|1764.7|1765.7|1762.7|173
1664294100000|2022-09-27 15:55:00|1764.7|1761.7|1763.7|1760.7|1764.7|1761.7|1761.7|1758.7|898
1664294400000|2022-09-27 16:00:00|1762.7|1759.7|1763.7|1760.7|1764.7|1761.7|1762.7|1759.7|341
1664294700000|2022-09-27 16:05:00|1764.7|1761.7|1763.7|1760.7|1765.7|1762.7|1763.7|1760.7|287
1664295000000|2022-09-27 16:10:00|1762.7|1759.7|1763.7|1760.7|1763.7|1760.7|1762.7|1759.7|258
1664295300000|2022-09-27 16:15:00|1763.2|1760.2|1764.7|1761.7|1764.7|1761.7|1762.7|1759.7|678
1664295600000|2022-09-27 16:20:00|1765.7|1762.7|1762.7|1759.7|1765.7|1762.7|1762.7|1759.7|914
1664295900000|2022-09-27 16:25:00|1763.2|1760.2|1761.7|1758.7|1763.7|1760.7|1761.7|1758.7|867
1664296200000|2022-09-27 16:30:00|1762.7|1759.7|1762.7|1759.7|1762.7|1759.7|1761.7|1758.7|206
1664296500000|2022-09-27 16:35:00|||||||||72
1664296800000|2022-09-27 16:40:00|1761.7|1758.7|1760.7|1757.7|1761.7|1758.7|1758.7|1755.7|489
1664297100000|2022-09-27 16:45:00|1759.7|1756.7|1756.7|1753.7|1759.7|1756.7|1756.7|1753.7|691
1664297400000|2022-09-27 16:50:00|1757.7|1754.7|1762.7|1759.7|1762.7|1759.7|1757.7|1754.7|3581
1664297700000|2022-09-27 16:55:00|1763.7|1760.7|1764.2|1761.2|1764.7|1761.7|1762.7|1759.7|2055
1664350200000|2022-09-28 07:30:00|1758.9|1755.9|1750.4|1747.4|1758.9|1755.9|1750.4|1747.4|2064
1664350500000|2022-09-28 07:35:00|1751.4|1748.4|1750.4|1747.4|1751.4|1748.4|1749.4|1746.4|188
1664350800000|2022-09-28 07:40:00|1749.4|1746.4|1750.4|1747.4|1750.4|1747.4|1748.4|1745.4|709
1664351100000|2022-09-28 07:45:00|1749.9|1746.9|1749.4|1746.4|1749.9|1746.9|1748.4|1745.4|365
1664351400000|2022-09-28 07:50:00|1748.4|1745.4|1749.4|1746.4|1750.4|1747.4|1748.4|1745.4|149
1664351700000|2022-09-28 07:55:00|1750.4|1747.4|1751.4|1748.4|1752.4|1749.4|1749.9|1746.9|162
1664352000000|2022-09-28 08:00:00|1751.9|1748.9|1751.4|1748.4|1751.9|1748.9|1750.4|1747.4|264
1664352300000|2022-09-28 08:05:00|1752.4|1749.4|1748.4|1745.4|1752.4|1749.4|1748.4|1745.4|245
1664352600000|2022-09-28 08:10:00|1749.4|1746.4|1749.4|1746.4|1749.4|1746.4|1748.4|1745.4|122
1664352900000|2022-09-28 08:15:00|1748.4|1745.4|1749.4|1746.4|1750.4|1747.4|1747.9|1744.9|423
1664353200000|2022-09-28 08:20:00|1750.4|1747.4|1748.4|1745.4|1751.4|1748.4|1748.4|1745.4|117
1664353500000|2022-09-28 08:25:00|1749.4|1746.4|1752.4|1749.4|1752.4|1749.4|1748.4|1745.4|397
1664353800000|2022-09-28 08:30:00|1751.4|1748.4|1752.4|1749.4|1752.4|1749.4|1750.4|1747.4|201
1664354100000|2022-09-28 08:35:00|1751.4|1748.4|1751.4|1748.4|1751.4|1748.4|1750.4|1747.4|111
1664354400000|2022-09-28 08:40:00|1750.9|1747.9|1749.4|1746.4|1750.9|1747.9|1749.4|1746.4|87
1664354700000|2022-09-28 08:45:00|||||||||13
1664355000000|2022-09-28 08:50:00|1748.4|1745.4|1747.4|1744.4|1748.4|1745.4|1747.4|1744.4|191
1664355300000|2022-09-28 08:55:00|1748.4|1745.4|1747.4|1744.4|1748.4|1745.4|1747.4|1744.4|99
1664355600000|2022-09-28 09:00:00|1748.4|1745.4|1748.4|1745.4|1749.4|1746.4|1747.9|1744.9|198
1664355900000|2022-09-28 09:05:00|1749.4|1746.4|1750.4|1747.4|1750.4|1747.4|1749.4|1746.4|110
1664356200000|2022-09-28 09:10:00|1749.4|1746.4|1748.4|1745.4|1749.4|1746.4|1748.4|1745.4|49
1664356500000|2022-09-28 09:15:00|1749.4|1746.4|1748.4|1745.4|1749.4|1746.4|1748.4|1745.4|86
1664356800000|2022-09-28 09:20:00|1749.4|1746.4|1748.4|1745.4|1749.4|1746.4|1747.4|1744.4|129
1664357100000|2022-09-28 09:25:00|1749.4|1746.4|1749.4|1746.4|1749.4|1746.4|1748.4|1745.4|211
1664357400000|2022-09-28 09:30:00|1750.4|1747.4|1750.4|1747.4|1750.4|1747.4|1749.9|1746.9|113
1664357700000|2022-09-28 09:35:00|1749.4|1746.4|1747.4|1744.4|1749.4|1746.4|1747.4|1744.4|126
1664358000000|2022-09-28 09:40:00|1746.4|1743.4|1746.4|1743.4|1746.4|1743.4|1746.4|1743.4|342
1664358300000|2022-09-28 09:45:00|1745.4|1742.4|1745.4|1742.4|1745.4|1742.4|1745.4|1742.4|57
1664358600000|2022-09-28 09:50:00|1744.4|1741.4|1744.9|1741.9|1745.4|1742.4|1744.4|1741.4|217
1664358900000|2022-09-28 09:55:00|1745.4|1742.4|1744.4|1741.4|1745.4|1742.4|1744.4|1741.4|41
1664359200000|2022-09-28 10:00:00|1745.4|1742.4|1746.4|1743.4|1747.4|1744.4|1745.4|1742.4|797
1664359500000|2022-09-28 10:05:00|1745.4|1742.4|1747.4|1744.4|1747.4|1744.4|1745.4|1742.4|200
1664359800000|2022-09-28 10:10:00|1748.4|1745.4|1748.4|1745.4|1748.4|1745.4|1747.4|1744.4|130
1664360100000|2022-09-28 10:15:00|1749.4|1746.4|1753.4|1750.4|1753.4|1750.4|1748.4|1745.4|594
1664360400000|2022-09-28 10:20:00|1752.4|1749.4|1752.4|1749.4|1753.4|1750.4|1752.4|1749.4|192
1664360700000|2022-09-28 10:25:00|1751.4|1748.4|1752.4|1749.4|1752.4|1749.4|1751.4|1748.4|117
1664361000000|2022-09-28 10:30:00|1753.4|1750.4|1752.4|1749.4|1753.4|1750.4|1751.4|1748.4|130
1664361300000|2022-09-28 10:35:00|1751.4|1748.4|1751.4|1748.4|1752.4|1749.4|1751.4|1748.4|235
1664361600000|2022-09-28 10:40:00|1752.4|1749.4|1752.4|1749.4|1752.4|1749.4|1751.4|1748.4|131
1664361900000|2022-09-28 10:45:00|1753.4|1750.4|1753.3|1750.3|1753.4|1750.4|1752.4|1749.4|198
1664362200000|2022-09-28 10:50:00|1753.4|1750.4|1751.4|1748.4|1753.4|1750.4|1751.4|1748.4|104
1664362500000|2022-09-28 10:55:00|1752.3|1749.3|1752.3|1749.3|1752.4|1749.4|1752.3|1749.3|50
1664362800000|2022-09-28 11:00:00|1751.3|1748.3|1756.3|1753.3|1756.3|1753.3|1751.3|1748.3|312
1664363100000|2022-09-28 11:05:00|1755.3|1752.3|1756.3|1753.3|1756.3|1753.3|1755.3|1752.3|123
1664363400000|2022-09-28 11:10:00|1757.3|1754.3|1757.8|1754.8|1758.3|1755.3|1757.3|1754.3|151
1664363700000|2022-09-28 11:15:00|1757.3|1754.3|1759.3|1756.3|1759.3|1756.3|1757.3|1754.3|274
1664364000000|2022-09-28 11:20:00|1758.3|1755.3|1759.3|1756.3|1759.3|1756.3|1757.3|1754.3|167
1664364300000|2022-09-28 11:25:00|1758.3|1755.3|1757.3|1754.3|1758.3|1755.3|1757.3|1754.3|51
1664364600000|2022-09-28 11:30:00|1758.3|1755.3|1762.3|1759.3|1762.3|1759.3|1757.3|1754.3|293
1664364900000|2022-09-28 11:35:00|1761.8|1758.8|1760.3|1757.3|1762.3|1759.3|1760.3|1757.3|267
1664365200000|2022-09-28 11:40:00|1761.3|1758.3|1758.3|1755.3|1763.3|1760.3|1758.3|1755.3|196
1664365500000|2022-09-28 11:45:00|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|1758.3|1755.3|100
1664365800000|2022-09-28 11:50:00|1758.3|1755.3|1757.3|1754.3|1758.3|1755.3|1757.3|1754.3|106
1664366100000|2022-09-28 11:55:00|1756.3|1753.3|1757.3|1754.3|1758.3|1755.3|1756.3|1753.3|113
1664366400000|2022-09-28 12:00:00|1758.3|1755.3|1759.3|1756.3|1762.3|1759.3|1757.3|1754.3|325
1664366700000|2022-09-28 12:05:00|1758.3|1755.3|1760.3|1757.3|1760.3|1757.3|1758.3|1755.3|191
1664367000000|2022-09-28 12:10:00|1759.3|1756.3|1758.3|1755.3|1761.3|1758.3|1758.3|1755.3|535
1664367300000|2022-09-28 12:15:00|1759.3|1756.3|1760.3|1757.3|1760.3|1757.3|1759.3|1756.3|295
1664367600000|2022-09-28 12:20:00|1761.3|1758.3|1759.3|1756.3|1761.3|1758.3|1759.3|1756.3|190
1664367900000|2022-09-28 12:25:00|1760.3|1757.3|1760.3|1757.3|1761.3|1758.3|1759.3|1756.3|294
1664368200000|2022-09-28 12:30:00|1760.8|1757.8|1765.3|1762.3|1765.3|1762.3|1760.8|1757.8|208
1664368500000|2022-09-28 12:35:00|1764.3|1761.3|1765.3|1762.3|1765.3|1762.3|1764.3|1761.3|491
1664368800000|2022-09-28 12:40:00|1766.3|1763.3|1764.3|1761.3|1766.3|1763.3|1764.3|1761.3|393
1664369100000|2022-09-28 12:45:00|1763.8|1760.8|1765.3|1762.3|1765.3|1762.3|1763.3|1760.3|362
1664369400000|2022-09-28 12:50:00|1766.3|1763.3|1767.3|1764.3|1768.3|1765.3|1766.3|1763.3|681
1664369700000|2022-09-28 12:55:00|1766.3|1763.3|1767.3|1764.3|1767.3|1764.3|1765.3|1762.3|409
1664370000000|2022-09-28 13:00:00|1768.3|1765.3|1772.3|1769.3|1773.3|1770.3|1768.3|1765.3|1125
1664370300000|2022-09-28 13:05:00|1773.2|1770.2|1771.3|1768.3|1775.2|1772.2|1771.3|1768.3|794
1664370600000|2022-09-28 13:10:00|1772.2|1769.2|1773.2|1770.2|1773.2|1770.2|1769.3|1766.3|374
1664370900000|2022-09-28 13:15:00|1774.2|1771.2|1773.2|1770.2|1774.2|1771.2|1772.2|1769.2|238
1664371200000|2022-09-28 13:20:00|1774.2|1771.2|1775.2|1772.2|1775.2|1772.2|1772.2|1769.2|462
1664371500000|2022-09-28 13:25:00|1774.2|1771.2|1777.2|1774.2|1778.2|1775.2|1774.2|1771.2|542
1664371800000|2022-09-28 13:30:00|1776.2|1773.2|1777.2|1774.2|1778.2|1775.2|1776.2|1773.2|860
1664372100000|2022-09-28 13:35:00|1778.2|1775.2|1775.2|1772.2|1778.2|1775.2|1774.2|1771.2|524
1664372400000|2022-09-28 13:40:00|1776.2|1773.2|1776.2|1773.2|1777.2|1774.2|1775.2|1772.2|538
1664372700000|2022-09-28 13:45:00|1775.2|1772.2|1775.2|1772.2|1775.2|1772.2|1770.2|1767.2|1016
1664373000000|2022-09-28 13:50:00|1776.2|1773.2|1779.2|1776.2|1779.2|1776.2|1774.2|1771.2|1149
1664373300000|2022-09-28 13:55:00|1778.2|1775.2|1778.2|1775.2|1779.2|1776.2|1778.2|1775.2|375
1664373600000|2022-09-28 14:00:00|1778.7|1775.7|1780.2|1777.2|1780.2|1777.2|1778.2|1775.2|481
1664373900000|2022-09-28 14:05:00|1779.2|1776.2|1780.2|1777.2|1781.2|1778.2|1779.2|1776.2|597
1664374200000|2022-09-28 14:10:00|1779.7|1776.7|1779.2|1776.2|1782.2|1779.2|1779.2|1776.2|527
1664374500000|2022-09-28 14:15:00|1778.2|1775.2|1778.2|1775.2|1780.2|1777.2|1778.2|1775.2|651
1664374800000|2022-09-28 14:20:00|1778.7|1775.7|1780.2|1777.2|1781.2|1778.2|1778.2|1775.2|471
1664375100000|2022-09-28 14:25:00|1779.2|1776.2|1779.2|1776.2|1780.2|1777.2|1778.2|1775.2|371
1664375400000|2022-09-28 14:30:00|1780.2|1777.2|1779.2|1776.2|1780.2|1777.2|1778.2|1775.2|622
1664375700000|2022-09-28 14:35:00|1780.2|1777.2|1777.2|1774.2|1780.2|1777.2|1776.2|1773.2|249
1664376000000|2022-09-28 14:40:00|1776.2|1773.2|1775.2|1772.2|1776.2|1773.2|1774.2|1771.2|501
1664376300000|2022-09-28 14:45:00|1774.2|1771.2|1774.2|1771.2|1775.2|1772.2|1773.2|1770.2|383
1664376600000|2022-09-28 14:50:00|1773.2|1770.2|1774.2|1771.2|1774.2|1771.2|1773.2|1770.2|132
1664376900000|2022-09-28 14:55:00|1773.2|1770.2|1774.2|1771.2|1775.2|1772.2|1773.2|1770.2|252
1664377200000|2022-09-28 15:00:00|1773.2|1770.2|1776.2|1773.2|1776.2|1773.2|1773.2|1770.2|444
1664377500000|2022-09-28 15:05:00|1775.2|1772.2|1774.2|1771.2|1775.2|1772.2|1773.2|1770.2|278
1664377800000|2022-09-28 15:10:00|1775.2|1772.2|1774.2|1771.2|1775.2|1772.2|1774.2|1771.2|436
1664378100000|2022-09-28 15:15:00|1775.2|1772.2|1776.2|1773.2|1776.2|1773.2|1775.2|1772.2|244
1664378400000|2022-09-28 15:20:00|1776.7|1773.7|1773.2|1770.2|1777.2|1774.2|1772.2|1769.2|964
1664378700000|2022-09-28 15:25:00|1774.2|1771.2|1774.2|1771.2|1775.2|1772.2|1773.2|1770.2|377
1664379000000|2022-09-28 15:30:00|1773.2|1770.2|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|394
1664379300000|2022-09-28 15:35:00|1772.2|1769.2|1774.2|1771.2|1775.2|1772.2|1772.2|1769.2|464
1664379600000|2022-09-28 15:40:00|1773.2|1770.2|1773.2|1770.2|1774.2|1771.2|1772.2|1769.2|264
1664379900000|2022-09-28 15:45:00|1774.2|1771.2|1774.2|1771.2|1774.2|1771.2|1773.2|1770.2|260
1664380200000|2022-09-28 15:50:00|1775.2|1772.2|1775.2|1772.2|1776.2|1773.2|1775.2|1772.2|415
1664380500000|2022-09-28 15:55:00|1774.2|1771.2|1771.2|1768.2|1775.2|1772.2|1771.2|1768.2|609
1664380800000|2022-09-28 16:00:00|1772.2|1769.2|1773.2|1770.2|1773.7|1770.7|1772.2|1769.2|494
1664381100000|2022-09-28 16:05:00|1772.2|1769.2|1773.2|1770.2|1773.2|1770.2|1772.2|1769.2|249
1664381400000|2022-09-28 16:10:00|1772.2|1769.2|1772.2|1769.2|1774.2|1771.2|1772.2|1769.2|714
1664381700000|2022-09-28 16:15:00|1771.7|1768.7|1773.2|1770.2|1774.2|1771.2|1771.7|1768.7|183
1664382000000|2022-09-28 16:20:00|1774.2|1771.2|1772.2|1769.2|1774.2|1771.2|1772.2|1769.2|271
1664382300000|2022-09-28 16:25:00|1771.2|1768.2|1772.2|1769.2|1772.2|1769.2|1771.2|1768.2|210
1664382600000|2022-09-28 16:30:00|1771.2|1768.2|1772.2|1769.2|1772.2|1769.2|1771.2|1768.2|205
1664382900000|2022-09-28 16:35:00|1771.2|1768.2|1772.2|1769.2|1772.2|1769.2|1771.2|1768.2|1070
1664383200000|2022-09-28 16:40:00|1773.2|1770.2|1772.2|1769.2|1773.2|1770.2|1771.2|1768.2|474
1664383500000|2022-09-28 16:45:00|1773.2|1770.2|1773.2|1770.2|1773.2|1770.2|1771.2|1768.2|559
1664383800000|2022-09-28 16:50:00|1774.2|1771.2|1772.2|1769.2|1775.2|1772.2|1771.2|1768.2|1764
1664384100000|2022-09-28 16:55:00|1771.7|1768.7|1772.2|1769.2|1772.2|1769.2|1771.2|1768.2|526
1664436600000|2022-09-29 07:30:00|1769.9|1766.9|1767.9|1764.9|1770.9|1767.9|1767.9|1764.9|306
1664436900000|2022-09-29 07:35:00|1768.4|1765.4|1766.9|1763.9|1768.9|1765.9|1766.9|1763.9|522
1664437200000|2022-09-29 07:40:00|||||||||263
1664437500000|2022-09-29 07:45:00|1766.4|1763.4|1766.9|1763.9|1766.9|1763.9|1765.9|1762.9|233
1664437800000|2022-09-29 07:50:00|1766.4|1763.4|1765.9|1762.9|1766.9|1763.9|1765.9|1762.9|132
1664438100000|2022-09-29 07:55:00|1765.4|1762.4|1764.9|1761.9|1765.4|1762.4|1764.9|1761.9|142
1664438400000|2022-09-29 08:00:00|1763.9|1760.9|1764.9|1761.9|1764.9|1761.9|1763.9|1760.9|92
1664438700000|2022-09-29 08:05:00|1765.9|1762.9|1767.9|1764.9|1767.9|1764.9|1764.9|1761.9|147
1664439000000|2022-09-29 08:10:00|1767.4|1764.4|1767.9|1764.9|1767.9|1764.9|1767.4|1764.4|45
1664439300000|2022-09-29 08:15:00|1767.4|1764.4|1767.9|1764.9|1767.9|1764.9|1766.9|1763.9|104
1664439600000|2022-09-29 08:20:00|1767.4|1764.4|1767.8|1764.8|1767.9|1764.9|1766.9|1763.9|64
1664439900000|2022-09-29 08:25:00|1767.9|1764.9|1768.9|1765.9|1768.9|1765.9|1767.9|1764.9|34
1664440200000|2022-09-29 08:30:00|1769.9|1766.9|1769.9|1766.9|1769.9|1766.9|1768.9|1765.9|71
1664440500000|2022-09-29 08:35:00|1769.8|1766.8|1767.9|1764.9|1769.8|1766.8|1767.8|1764.8|83
1664440800000|2022-09-29 08:40:00|1767.4|1764.4|1766.9|1763.9|1768.9|1765.9|1766.9|1763.9|181
1664441100000|2022-09-29 08:45:00|1765.9|1762.9|1766.4|1763.4|1766.9|1763.9|1765.9|1762.9|382
1664441400000|2022-09-29 08:50:00|1766.9|1763.9|1765.9|1762.9|1766.9|1763.9|1765.9|1762.9|55
1664441700000|2022-09-29 08:55:00|1766.9|1763.9|1765.9|1762.9|1766.9|1763.9|1765.9|1762.9|220
1664442000000|2022-09-29 09:00:00|1766.9|1763.9|1767.9|1764.9|1767.9|1764.9|1766.9|1763.9|222
1664442300000|2022-09-29 09:05:00|1767.4|1764.4|1767.9|1764.9|1767.9|1764.9|1766.9|1763.9|181
1664442600000|2022-09-29 09:10:00|1766.9|1763.9|1765.9|1762.9|1766.9|1763.9|1764.9|1761.9|888
1664442900000|2022-09-29 09:15:00|1766.9|1763.9|1765.9|1762.9|1766.9|1763.9|1765.9|1762.9|142
1664443200000|2022-09-29 09:20:00|1766.9|1763.9|1766.9|1763.9|1767.9|1764.9|1766.9|1763.9|93
1664443500000|2022-09-29 09:25:00|1765.9|1762.9|1766.9|1763.9|1767.9|1764.9|1765.9|1762.9|168
1664443800000|2022-09-29 09:30:00|1767.9|1764.9|1767.9|1764.9|1767.9|1764.9|1767.9|1764.9|12
1664444100000|2022-09-29 09:35:00|1768.4|1765.4|1766.9|1763.9|1768.4|1765.4|1766.9|1763.9|43
1664444400000|2022-09-29 09:40:00|1767.9|1764.9|1768.9|1765.9|1768.9|1765.9|1767.9|1764.9|63
1664444700000|2022-09-29 09:45:00|1769.9|1766.9|1769.9|1766.9|1769.9|1766.9|1768.9|1765.9|130
1664445000000|2022-09-29 09:50:00|1768.9|1765.9|1770.9|1767.9|1770.9|1767.9|1768.9|1765.9|91
1664445300000|2022-09-29 09:55:00|1770.8|1767.8|1771.8|1768.8|1771.8|1768.8|1770.8|1767.8|330
1664445600000|2022-09-29 10:00:00|1772.8|1769.8|1773.8|1770.8|1773.8|1770.8|1772.8|1769.8|265
1664445900000|2022-09-29 10:05:00|1772.8|1769.8|1773.8|1770.8|1773.8|1770.8|1772.8|1769.8|703
1664446200000|2022-09-29 10:10:00|1774.8|1771.8|1772.8|1769.8|1774.8|1771.8|1772.8|1769.8|197
1664446500000|2022-09-29 10:15:00|1773.8|1770.8|1771.8|1768.8|1774.8|1771.8|1771.8|1768.8|349
1664446800000|2022-09-29 10:20:00|1771.3|1768.3|1770.8|1767.8|1771.8|1768.8|1770.8|1767.8|58
1664447100000|2022-09-29 10:25:00|1770.3|1767.3|1769.8|1766.8|1770.8|1767.8|1769.8|1766.8|136
1664447400000|2022-09-29 10:30:00|1770.3|1767.3|1769.8|1766.8|1770.8|1767.8|1769.8|1766.8|33
1664447700000|2022-09-29 10:35:00|1770.3|1767.3|1769.8|1766.8|1770.8|1767.8|1769.8|1766.8|41
1664448000000|2022-09-29 10:40:00|1770.3|1767.3|1769.8|1766.8|1770.3|1767.3|1769.8|1766.8|31
1664448300000|2022-09-29 10:45:00|1770.8|1767.8|1770.8|1767.8|1770.8|1767.8|1769.8|1766.8|194
1664448600000|2022-09-29 10:50:00|||||||||65
1664448900000|2022-09-29 10:55:00|1771.8|1768.8|1770.8|1767.8|1771.8|1768.8|1770.8|1767.8|93
1664449200000|2022-09-29 11:00:00|1769.8|1766.8|1770.8|1767.8|1770.8|1767.8|1769.8|1766.8|48
1664449500000|2022-09-29 11:05:00|1769.8|1766.8|1769.8|1766.8|1769.8|1766.8|1769.8|1766.8|50
1664449800000|2022-09-29 11:10:00|1768.8|1765.8|1767.8|1764.8|1769.3|1766.3|1767.8|1764.8|191
1664450100000|2022-09-29 11:15:00|1768.8|1765.8|1768.8|1765.8|1769.8|1766.8|1768.8|1765.8|139
1664450400000|2022-09-29 11:20:00|1768.3|1765.3|1767.8|1764.8|1768.3|1765.3|1767.8|1764.8|83
1664450700000|2022-09-29 11:25:00|||||||||96
1664451000000|2022-09-29 11:30:00|1768.8|1765.8|1767.8|1764.8|1768.8|1765.8|1767.8|1764.8|54
1664451300000|2022-09-29 11:35:00|1766.8|1763.8|1766.8|1763.8|1766.8|1763.8|1766.8|1763.8|31
1664451600000|2022-09-29 11:40:00|1767.8|1764.8|1767.3|1764.3|1767.8|1764.8|1766.8|1763.8|90
1664451900000|2022-09-29 11:45:00|1767.8|1764.8|1767.8|1764.8|1767.8|1764.8|1766.8|1763.8|154
1664452200000|2022-09-29 11:50:00|||||||||21
1664452500000|2022-09-29 11:55:00|1766.8|1763.8|1766.8|1763.8|1766.8|1763.8|1765.8|1762.8|131
1664452800000|2022-09-29 12:00:00|1767.8|1764.8|1764.8|1761.8|1769.8|1766.8|1764.8|1761.8|293
1664453100000|2022-09-29 12:05:00|1765.8|1762.8|1766.8|1763.8|1767.8|1764.8|1765.8|1762.8|198
1664453400000|2022-09-29 12:10:00|1767.3|1764.3|1766.8|1763.8|1768.8|1765.8|1765.8|1762.8|440
1664453700000|2022-09-29 12:15:00|1766.3|1763.3|1766.8|1763.8|1766.8|1763.8|1765.8|1762.8|214
1664454000000|2022-09-29 12:20:00|||||||||122
1664454300000|2022-09-29 12:25:00|1767.8|1764.8|1769.8|1766.8|1769.8|1766.8|1766.8|1763.8|175
1664454600000|2022-09-29 12:30:00|1768.8|1765.8|1766.8|1763.8|1768.8|1765.8|1766.8|1763.8|314
1664454900000|2022-09-29 12:35:00|1767.8|1764.8|1768.8|1765.8|1769.8|1766.8|1766.8|1763.8|908
1664455200000|2022-09-29 12:40:00|1769.8|1766.8|1770.8|1767.8|1770.8|1767.8|1769.8|1766.8|310
1664455500000|2022-09-29 12:45:00|1769.8|1766.8|1769.7|1766.7|1769.8|1766.8|1768.8|1765.8|69
1664455800000|2022-09-29 12:50:00|1769.8|1766.8|1770.8|1767.8|1771.7|1768.7|1769.3|1766.3|201
1664456100000|2022-09-29 12:55:00|1771.2|1768.2|1771.7|1768.7|1771.7|1768.7|1770.7|1767.7|37
1664456400000|2022-09-29 13:00:00|1771.8|1768.8|1773.7|1770.7|1773.8|1770.8|1771.7|1768.7|154
1664456700000|2022-09-29 13:05:00|1773.8|1770.8|1772.8|1769.8|1773.8|1770.8|1772.7|1769.7|308
1664457000000|2022-09-29 13:10:00|1772.7|1769.7|1772.8|1769.8|1773.2|1770.2|1771.8|1768.8|132
1664457300000|2022-09-29 13:15:00|1772.7|1769.7|1772.7|1769.7|1772.8|1769.8|1771.8|1768.8|45
1664457600000|2022-09-29 13:20:00|1773.7|1770.7|1772.7|1769.7|1773.7|1770.7|1771.7|1768.7|390
1664457900000|2022-09-29 13:25:00|1771.7|1768.7|1777.7|1774.7|1777.7|1774.7|1771.7|1768.7|670
1664458200000|2022-09-29 13:30:00|1778.7|1775.7|1775.7|1772.7|1779.7|1776.7|1775.7|1772.7|978
1664458500000|2022-09-29 13:35:00|1776.7|1773.7|1776.7|1773.7|1778.7|1775.7|1776.7|1773.7|207
1664458800000|2022-09-29 13:40:00|1775.7|1772.7|1773.7|1770.7|1775.7|1772.7|1772.7|1769.7|348
1664459100000|2022-09-29 13:45:00|1772.7|1769.7|1771.7|1768.7|1775.7|1772.7|1771.7|1768.7|530
1664459400000|2022-09-29 13:50:00|1770.7|1767.7|1770.7|1767.7|1772.7|1769.7|1770.7|1767.7|269
1664459700000|2022-09-29 13:55:00|1771.7|1768.7|1771.7|1768.7|1771.7|1768.7|1770.7|1767.7|154
1664460000000|2022-09-29 14:00:00|1770.7|1767.7|1769.7|1766.7|1771.7|1768.7|1768.7|1765.7|319
1664460300000|2022-09-29 14:05:00|1770.7|1767.7|1769.7|1766.7|1771.7|1768.7|1769.7|1766.7|338
1664460600000|2022-09-29 14:10:00|1768.7|1765.7|1767.7|1764.7|1769.7|1766.7|1767.7|1764.7|211
1664460900000|2022-09-29 14:15:00|1766.7|1763.7|1766.7|1763.7|1766.7|1763.7|1765.7|1762.7|644
1664461200000|2022-09-29 14:20:00|1766.2|1763.2|1767.7|1764.7|1767.7|1764.7|1764.7|1761.7|1443
1664461500000|2022-09-29 14:25:00|1766.7|1763.7|1768.7|1765.7|1768.7|1765.7|1766.7|1763.7|587
1664461800000|2022-09-29 14:30:00|1767.7|1764.7|1766.7|1763.7|1768.7|1765.7|1765.7|1762.7|566
1664462100000|2022-09-29 14:35:00|1767.2|1764.2|1766.7|1763.7|1767.7|1764.7|1766.7|1763.7|397
1664462400000|2022-09-29 14:40:00|1767.2|1764.2|1769.7|1766.7|1769.7|1766.7|1766.7|1763.7|735
1664462700000|2022-09-29 14:45:00|1769.6|1766.6|1770.6|1767.6|1770.7|1767.7|1768.7|1765.7|548
1664463000000|2022-09-29 14:50:00|1771.6|1768.6|1772.6|1769.6|1774.6|1771.6|1771.6|1768.6|562
1664463300000|2022-09-29 14:55:00|1773.1|1770.1|1772.6|1769.6|1773.6|1770.6|1771.6|1768.6|524
1664463600000|2022-09-29 15:00:00|1773.6|1770.6|1776.6|1773.6|1776.6|1773.6|1773.1|1770.1|427
1664463900000|2022-09-29 15:05:00|1777.6|1774.6|1776.6|1773.6|1777.6|1774.6|1776.6|1773.6|436
1664464200000|2022-09-29 15:10:00|1777.6|1774.6|1777.6|1774.6|1778.6|1775.6|1776.6|1773.6|459
1664464500000|2022-09-29 15:15:00|1778.6|1775.6|1774.6|1771.6|1778.6|1775.6|1774.6|1771.6|185
1664464800000|2022-09-29 15:20:00|1773.6|1770.6|1773.6|1770.6|1774.6|1771.6|1772.6|1769.6|311
1664465100000|2022-09-29 15:25:00|1774.6|1771.6|1772.6|1769.6|1774.6|1771.6|1772.6|1769.6|159
1664465400000|2022-09-29 15:30:00|1771.6|1768.6|1773.6|1770.6|1773.6|1770.6|1771.6|1768.6|170
1664465700000|2022-09-29 15:35:00|1774.6|1771.6|1774.6|1771.6|1774.6|1771.6|1773.6|1770.6|204
1664466000000|2022-09-29 15:40:00|1773.6|1770.6|1773.6|1770.6|1774.6|1771.6|1773.6|1770.6|150
1664466300000|2022-09-29 15:45:00|1774.1|1771.1|1774.6|1771.6|1774.6|1771.6|1773.6|1770.6|146
1664466600000|2022-09-29 15:50:00|1775.6|1772.6|1776.6|1773.6|1776.6|1773.6|1775.6|1772.6|237
1664466900000|2022-09-29 15:55:00|1775.6|1772.6|1776.6|1773.6|1776.6|1773.6|1774.6|1771.6|219
1664467200000|2022-09-29 16:00:00|1777.6|1774.6|1777.6|1774.6|1777.6|1774.6|1777.6|1774.6|87
1664467500000|2022-09-29 16:05:00|1778.6|1775.6|1778.6|1775.6|1779.6|1776.6|1778.6|1775.6|684
1664467800000|2022-09-29 16:10:00|1777.6|1774.6|1777.6|1774.6|1778.6|1775.6|1777.6|1774.6|338
1664468100000|2022-09-29 16:15:00|1778.6|1775.6|1776.6|1773.6|1778.6|1775.6|1775.6|1772.6|351
1664468400000|2022-09-29 16:20:00|1775.6|1772.6|1777.6|1774.6|1777.6|1774.6|1775.6|1772.6|431
1664468700000|2022-09-29 16:25:00|1778.6|1775.6|1777.6|1774.6|1778.6|1775.6|1776.6|1773.6|586
1664469000000|2022-09-29 16:30:00|1778.6|1775.6|1777.6|1774.6|1778.6|1775.6|1777.6|1774.6|84
1664469300000|2022-09-29 16:35:00|1778.6|1775.6|1778.6|1775.6|1779.6|1776.6|1777.6|1774.6|637
1664469600000|2022-09-29 16:40:00|1777.6|1774.6|1778.6|1775.6|1778.6|1775.6|1777.6|1774.6|288
1664469900000|2022-09-29 16:45:00|1779.6|1776.6|1778.6|1775.6|1779.6|1776.6|1777.6|1774.6|708
1664470200000|2022-09-29 16:50:00|1777.6|1774.6|1775.6|1772.6|1778.6|1775.6|1775.6|1772.6|1172
1664470500000|2022-09-29 16:55:00|1774.6|1771.6|1776.1|1773.1|1776.1|1773.1|1773.6|1770.6|544
1664523000000|2022-09-30 07:30:00|1781.3|1778.3|1778.3|1775.3|1781.8|1778.8|1776.3|1773.3|395
1664523300000|2022-09-30 07:35:00|1777.8|1774.8|1779.3|1776.3|1779.3|1776.3|1775.3|1772.3|231
1664523600000|2022-09-30 07:40:00|1780.3|1777.3|1781.3|1778.3|1781.3|1778.3|1780.3|1777.3|116
1664523900000|2022-09-30 07:45:00|1781.2|1778.2|1782.3|1779.3|1782.3|1779.3|1780.3|1777.3|86
1664524200000|2022-09-30 07:50:00|1781.3|1778.3|1780.3|1777.3|1781.8|1778.8|1780.3|1777.3|85
1664524500000|2022-09-30 07:55:00|1779.8|1776.8|1780.3|1777.3|1781.3|1778.3|1779.3|1776.3|72
1664524800000|2022-09-30 08:00:00|1780.8|1777.8|1783.2|1780.2|1783.3|1780.3|1780.8|1777.8|273
1664525100000|2022-09-30 08:05:00|1783.3|1780.3|1783.2|1780.2|1783.3|1780.3|1783.2|1780.2|48
1664525400000|2022-09-30 08:10:00|1782.3|1779.3|1784.2|1781.2|1784.2|1781.2|1782.3|1779.3|873
1664525700000|2022-09-30 08:15:00|1783.7|1780.7|1783.3|1780.3|1784.2|1781.2|1783.3|1780.3|52
1664526000000|2022-09-30 08:20:00|1783.7|1780.7|1782.3|1779.3|1784.2|1781.2|1782.3|1779.3|110
1664526300000|2022-09-30 08:25:00|1782.2|1779.2|1781.3|1778.3|1782.3|1779.3|1781.2|1778.2|134
1664526600000|2022-09-30 08:30:00|1782.2|1779.2|1782.7|1779.7|1783.2|1780.2|1781.3|1778.3|62
1664526900000|2022-09-30 08:35:00|1783.2|1780.2|1786.2|1783.2|1787.2|1784.2|1783.2|1780.2|748
1664527200000|2022-09-30 08:40:00|1785.7|1782.7|1788.2|1785.2|1788.7|1785.7|1785.2|1782.2|148
1664527500000|2022-09-30 08:45:00|1787.7|1784.7|1787.2|1784.2|1788.2|1785.2|1787.2|1784.2|251
1664527800000|2022-09-30 08:50:00|1787.7|1784.7|1787.2|1784.2|1787.7|1784.7|1787.2|1784.2|236
1664528100000|2022-09-30 08:55:00|1786.7|1783.7|1786.2|1783.2|1787.2|1784.2|1786.2|1783.2|90
1664528400000|2022-09-30 09:00:00|1786.7|1783.7|1786.2|1783.2|1786.7|1783.7|1786.2|1783.2|74
1664528700000|2022-09-30 09:05:00|1787.2|1784.2|1787.2|1784.2|1787.2|1784.2|1787.2|1784.2|42
1664529000000|2022-09-30 09:10:00|1788.2|1785.2|1788.2|1785.2|1788.2|1785.2|1788.2|1785.2|320
1664529300000|2022-09-30 09:15:00|1787.2|1784.2|1786.2|1783.2|1787.2|1784.2|1786.2|1783.2|178
1664529600000|2022-09-30 09:20:00|1785.2|1782.2|1785.2|1782.2|1785.2|1782.2|1785.2|1782.2|40
1664529900000|2022-09-30 09:25:00|1786.2|1783.2|1784.2|1781.2|1786.2|1783.2|1783.2|1780.2|139
1664530200000|2022-09-30 09:30:00|1783.2|1780.2|1783.2|1780.2|1784.2|1781.2|1782.2|1779.2|217
1664530500000|2022-09-30 09:35:00|1784.2|1781.2|1784.2|1781.2|1784.2|1781.2|1784.2|1781.2|205
1664530800000|2022-09-30 09:40:00|1783.2|1780.2|1782.2|1779.2|1783.2|1780.2|1782.2|1779.2|44
1664531100000|2022-09-30 09:45:00|1782.7|1779.7|1777.2|1774.2|1782.7|1779.7|1777.2|1774.2|248
1664531400000|2022-09-30 09:50:00|1776.3|1773.3|1775.8|1772.8|1778.2|1775.2|1775.3|1772.3|206
1664531700000|2022-09-30 09:55:00|1776.2|1773.2|1775.3|1772.3|1776.3|1773.3|1775.3|1772.3|89
1664532000000|2022-09-30 10:00:00|1774.3|1771.3|1771.3|1768.3|1775.2|1772.2|1771.3|1768.3|352
1664532300000|2022-09-30 10:05:00|1770.3|1767.3|1773.2|1770.2|1773.3|1770.3|1770.3|1767.3|230
1664532600000|2022-09-30 10:10:00|1773.3|1770.3|1773.7|1770.7|1774.3|1771.3|1773.2|1770.2|70
1664532900000|2022-09-30 10:15:00|1773.3|1770.3|1773.3|1770.3|1773.7|1770.7|1773.2|1770.2|109
1664533200000|2022-09-30 10:20:00|||||||||22
1664533500000|2022-09-30 10:25:00|1772.3|1769.3|1773.3|1770.3|1774.3|1771.3|1772.3|1769.3|111
1664533800000|2022-09-30 10:30:00|||||||||11
1664534100000|2022-09-30 10:35:00|1773.2|1770.2|1772.3|1769.3|1774.3|1771.3|1772.3|1769.3|134
1664534400000|2022-09-30 10:40:00|1773.2|1770.2|1773.2|1770.2|1773.3|1770.3|1773.2|1770.2|136
1664534700000|2022-09-30 10:45:00|1774.2|1771.2|1774.2|1771.2|1774.2|1771.2|1774.2|1771.2|129
1664535000000|2022-09-30 10:50:00|1775.2|1772.2|1775.2|1772.2|1778.2|1775.2|1775.2|1772.2|213
1664535300000|2022-09-30 10:55:00|1776.2|1773.2|1776.2|1773.2|1776.2|1773.2|1775.2|1772.2|23
1664535600000|2022-09-30 11:00:00|1775.2|1772.2|1775.2|1772.2|1776.2|1773.2|1775.2|1772.2|63
1664535900000|2022-09-30 11:05:00|1775.7|1772.7|1780.2|1777.2|1780.2|1777.2|1775.2|1772.2|169
1664536200000|2022-09-30 11:10:00|1779.7|1776.7|1778.2|1775.2|1780.2|1777.2|1778.2|1775.2|239
1664536500000|2022-09-30 11:15:00|1777.2|1774.2|1779.2|1776.2|1779.2|1776.2|1777.2|1774.2|131
1664536800000|2022-09-30 11:20:00|1778.7|1775.7|1777.2|1774.2|1778.7|1775.7|1777.2|1774.2|76
1664537100000|2022-09-30 11:25:00|1778.2|1775.2|1778.2|1775.2|1778.2|1775.2|1777.2|1774.2|90
1664537400000|2022-09-30 11:30:00|1777.7|1774.7|1777.2|1774.2|1779.2|1776.2|1777.2|1774.2|61
1664537700000|2022-09-30 11:35:00|1776.2|1773.2|1774.2|1771.2|1776.2|1773.2|1774.2|1771.2|188
1664538000000|2022-09-30 11:40:00|1773.7|1770.7|1773.7|1770.7|1776.2|1773.2|1773.7|1770.7|74
1664538300000|2022-09-30 11:45:00|1773.2|1770.2|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|42
1664538600000|2022-09-30 11:50:00|1772.2|1769.2|1771.2|1768.2|1772.2|1769.2|1771.2|1768.2|81
1664538900000|2022-09-30 11:55:00|1772.2|1769.2|1773.2|1770.2|1773.2|1770.2|1771.2|1768.2|84
1664539200000|2022-09-30 12:00:00|1772.2|1769.2|1771.2|1768.2|1773.2|1770.2|1770.2|1767.2|393
1664539500000|2022-09-30 12:05:00|1770.2|1767.2|1768.2|1765.2|1770.2|1767.2|1768.2|1765.2|153
1664539800000|2022-09-30 12:10:00|1768.7|1765.7|1766.2|1763.2|1769.2|1766.2|1765.2|1762.2|729
1664540100000|2022-09-30 12:15:00|1765.2|1762.2|1766.2|1763.2|1766.2|1763.2|1765.2|1762.2|168
1664540400000|2022-09-30 12:20:00|1765.2|1762.2|1766.2|1763.2|1768.2|1765.2|1765.2|1762.2|406
1664540700000|2022-09-30 12:25:00|1765.2|1762.2|1768.2|1765.2|1769.2|1766.2|1765.2|1762.2|258
1664541000000|2022-09-30 12:30:00|1767.7|1764.7|1773.2|1770.2|1773.2|1770.2|1767.2|1764.2|400
1664541300000|2022-09-30 12:35:00|1772.2|1769.2|1768.2|1765.2|1773.2|1770.2|1768.2|1765.2|228
1664541600000|2022-09-30 12:40:00|1769.2|1766.2|1770.2|1767.2|1770.2|1767.2|1769.2|1766.2|102
1664541900000|2022-09-30 12:45:00|1769.2|1766.2|1769.2|1766.2|1770.2|1767.2|1769.2|1766.2|231
1664542200000|2022-09-30 12:50:00|1770.2|1767.2|1769.2|1766.2|1770.2|1767.2|1769.2|1766.2|58
1664542500000|2022-09-30 12:55:00|1770.2|1767.2|1772.2|1769.2|1772.2|1769.2|1770.2|1767.2|188
1664542800000|2022-09-30 13:00:00|1771.7|1768.7|1768.2|1765.2|1772.2|1769.2|1768.2|1765.2|234
1664543100000|2022-09-30 13:05:00|||||||||158
1664543400000|2022-09-30 13:10:00|1767.2|1764.2|1767.2|1764.2|1768.2|1765.2|1767.2|1764.2|93
1664543700000|2022-09-30 13:15:00|1766.2|1763.2|1765.2|1762.2|1766.2|1763.2|1765.2|1762.2|177
1664544000000|2022-09-30 13:20:00|1766.2|1763.2|1765.2|1762.2|1766.2|1763.2|1765.2|1762.2|331
1664544300000|2022-09-30 13:25:00|1764.2|1761.2|1764.2|1761.2|1765.2|1762.2|1764.2|1761.2|382
1664544600000|2022-09-30 13:30:00|1763.3|1760.3|1765.2|1762.2|1765.2|1762.2|1763.2|1760.2|416
1664544900000|2022-09-30 13:35:00|1764.7|1761.7|1762.7|1759.7|1767.2|1764.2|1762.2|1759.2|855
1664545200000|2022-09-30 13:40:00|1762.2|1759.2|1761.2|1758.2|1763.2|1760.2|1761.2|1758.2|402
1664545500000|2022-09-30 13:45:00|1760.2|1757.2|1763.2|1760.2|1763.2|1760.2|1760.2|1757.2|419
1664545800000|2022-09-30 13:50:00|1763.3|1760.3|1764.3|1761.3|1766.2|1763.2|1763.3|1760.3|583
1664546100000|2022-09-30 13:55:00|1764.2|1761.2|1770.2|1767.2|1770.2|1767.2|1764.2|1761.2|449
1664546400000|2022-09-30 14:00:00|1771.2|1768.2|1772.2|1769.2|1772.2|1769.2|1770.2|1767.2|469
1664546700000|2022-09-30 14:05:00|1771.2|1768.2|1768.2|1765.2|1772.2|1769.2|1768.2|1765.2|453
1664547000000|2022-09-30 14:10:00|1769.2|1766.2|1767.2|1764.2|1769.2|1766.2|1767.2|1764.2|155
1664547300000|2022-09-30 14:15:00|1768.2|1765.2|1767.2|1764.2|1768.2|1765.2|1766.2|1763.2|364
1664547600000|2022-09-30 14:20:00|1768.2|1765.2|1766.2|1763.2|1768.2|1765.2|1765.2|1762.2|382
1664547900000|2022-09-30 14:25:00|1765.2|1762.2|1767.2|1764.2|1767.2|1764.2|1765.2|1762.2|257
1664548200000|2022-09-30 14:30:00|1766.2|1763.2|1766.2|1763.2|1767.2|1764.2|1764.2|1761.2|336
1664548500000|2022-09-30 14:35:00|1765.2|1762.2|1769.2|1766.2|1770.7|1767.7|1765.2|1762.2|375
1664548800000|2022-09-30 14:40:00|1768.2|1765.2|1765.2|1762.2|1769.2|1766.2|1765.2|1762.2|342
1664549100000|2022-09-30 14:45:00|1766.2|1763.2|1766.2|1763.2|1767.2|1764.2|1766.2|1763.2|175
1664549400000|2022-09-30 14:50:00|1765.2|1762.2|1767.2|1764.2|1767.2|1764.2|1765.2|1762.2|196
1664549700000|2022-09-30 14:55:00|1768.2|1765.2|1770.2|1767.2|1770.2|1767.2|1768.2|1765.2|155
1664550000000|2022-09-30 15:00:00|1771.2|1768.2|1771.2|1768.2|1772.2|1769.2|1771.2|1768.2|345
1664550300000|2022-09-30 15:05:00|1770.2|1767.2|1767.2|1764.2|1771.2|1768.2|1767.2|1764.2|718
1664550600000|2022-09-30 15:10:00|1767.7|1764.7|1768.2|1765.2|1768.2|1765.2|1765.2|1762.2|442
1664550900000|2022-09-30 15:15:00|1769.2|1766.2|1768.2|1765.2|1769.2|1766.2|1768.2|1765.2|194
1664551200000|2022-09-30 15:20:00|1766.2|1763.2|1765.2|1762.2|1766.2|1763.2|1763.2|1760.2|418
1664551500000|2022-09-30 15:25:00|1764.2|1761.2|1766.2|1763.2|1767.2|1764.2|1763.2|1760.2|297
1664551800000|2022-09-30 15:30:00|1767.2|1764.2|1765.2|1762.2|1767.2|1764.2|1765.2|1762.2|209
1664552100000|2022-09-30 15:35:00|1765.7|1762.7|1765.2|1762.2|1766.2|1763.2|1764.2|1761.2|454
1664552400000|2022-09-30 15:40:00|1764.2|1761.2|1765.2|1762.2|1765.2|1762.2|1764.2|1761.2|299
1664552700000|2022-09-30 15:45:00|1766.2|1763.2|1765.2|1762.2|1766.2|1763.2|1765.2|1762.2|297
1664553000000|2022-09-30 15:50:00|||||||||94
1664553300000|2022-09-30 15:55:00|1766.2|1763.2|1768.1|1765.1|1769.1|1766.1|1766.2|1763.2|271
1664553600000|2022-09-30 16:00:00|1768.6|1765.6|1772.1|1769.1|1772.1|1769.1|1768.1|1765.1|478
1664553900000|2022-09-30 16:05:00|1771.1|1768.1|1772.1|1769.1|1772.1|1769.1|1769.6|1766.6|472
1664554200000|2022-09-30 16:10:00|1771.1|1768.1|1772.1|1769.1|1772.6|1769.6|1771.1|1768.1|302
1664554500000|2022-09-30 16:15:00|1773.1|1770.1|1771.1|1768.1|1773.1|1770.1|1771.1|1768.1|186
1664554800000|2022-09-30 16:20:00|1770.1|1767.1|1773.1|1770.1|1773.1|1770.1|1770.1|1767.1|422
1664555100000|2022-09-30 16:25:00|1773.6|1770.6|1773.1|1770.1|1775.1|1772.1|1773.1|1770.1|583
1664555400000|2022-09-30 16:30:00|1774.1|1771.1|1774.1|1771.1|1775.1|1772.1|1774.1|1771.1|358
1664555700000|2022-09-30 16:35:00|1775.1|1772.1|1768.1|1765.1|1775.1|1772.1|1767.2|1764.2|1239
1664556000000|2022-09-30 16:40:00|1769.1|1766.1|1767.2|1764.2|1769.1|1766.1|1767.1|1764.1|639
1664556300000|2022-09-30 16:45:00|1767.1|1764.1|1766.1|1763.1|1768.1|1765.1|1766.1|1763.1|854
1664556600000|2022-09-30 16:50:00|1765.2|1762.2|1766.2|1763.2|1769.2|1766.2|1765.2|1762.2|3171
1664556900000|2022-09-30 16:55:00|1767.1|1764.1|1765.7|1762.7|1768.1|1765.1|1765.2|1762.2|591
1664782200000|2022-10-03 07:30:00|1774.8|1771.8|1778.8|1775.8|1780.8|1777.8|1774.8|1771.8|572
1664782500000|2022-10-03 07:35:00|1778.9|1775.9|1778.8|1775.8|1779.9|1776.9|1777.9|1774.9|183
1664782800000|2022-10-03 07:40:00|1778.9|1775.9|1778.9|1775.9|1779.9|1776.9|1778.8|1775.8|109
1664783100000|2022-10-03 07:45:00|1779.8|1776.8|1777.8|1774.8|1779.8|1776.8|1777.8|1774.8|127
1664783400000|2022-10-03 07:50:00|1777.9|1774.9|1776.8|1773.8|1777.9|1774.9|1776.8|1773.8|158
1664783700000|2022-10-03 07:55:00|1775.9|1772.9|1774.8|1771.8|1775.9|1772.9|1774.8|1771.8|104
1664784000000|2022-10-03 08:00:00|||||||||53
1664784300000|2022-10-03 08:05:00|1773.8|1770.8|1771.8|1768.8|1773.8|1770.8|1771.8|1768.8|143
1664784600000|2022-10-03 08:10:00|1772.8|1769.8|1770.8|1767.8|1772.8|1769.8|1770.8|1767.8|93
1664784900000|2022-10-03 08:15:00|1769.9|1766.9|1770.8|1767.8|1771.8|1768.8|1769.9|1766.9|95
1664785200000|2022-10-03 08:20:00|1770.9|1767.9|1767.8|1764.8|1770.9|1767.9|1767.8|1764.8|116
1664785500000|2022-10-03 08:25:00|1767.9|1764.9|1770.8|1767.8|1770.8|1767.8|1767.9|1764.9|143
1664785800000|2022-10-03 08:30:00|1770.3|1767.3|1770.8|1767.8|1770.8|1767.8|1769.8|1766.8|142
1664786100000|2022-10-03 08:35:00|1769.8|1766.8|1768.8|1765.8|1769.8|1766.8|1768.8|1765.8|19
1664786400000|2022-10-03 08:40:00|1768.3|1765.3|1768.8|1765.8|1768.8|1765.8|1768.3|1765.3|10
1664786700000|2022-10-03 08:45:00|1768.3|1765.3|1768.3|1765.3|1768.8|1765.8|1767.8|1764.8|22
1664787000000|2022-10-03 08:50:00|1767.8|1764.8|1767.8|1764.8|1767.8|1764.8|1767.8|1764.8|2
1664787300000|2022-10-03 08:55:00|||||||||28
1664787600000|2022-10-03 09:00:00|||||||||149
1664787900000|2022-10-03 09:05:00|1768.8|1765.8|1769.7|1766.7|1769.7|1766.7|1768.8|1765.8|170
1664788200000|2022-10-03 09:10:00|1768.8|1765.8|1770.7|1767.7|1770.7|1767.7|1768.7|1765.7|257
1664788500000|2022-10-03 09:15:00|1771.7|1768.7|1770.7|1767.7|1771.7|1768.7|1770.7|1767.7|72
1664788800000|2022-10-03 09:20:00|1771.2|1768.2|1772.7|1769.7|1772.7|1769.7|1771.2|1768.2|36
1664789100000|2022-10-03 09:25:00|1773.7|1770.7|1774.7|1771.7|1774.7|1771.7|1773.7|1770.7|43
1664789400000|2022-10-03 09:30:00|1775.7|1772.7|1777.7|1774.7|1778.2|1775.2|1775.7|1772.7|142
1664789700000|2022-10-03 09:35:00|1778.7|1775.7|1779.7|1776.7|1779.7|1776.7|1777.7|1774.7|194
1664790000000|2022-10-03 09:40:00|1780.2|1777.2|1780.7|1777.7|1780.7|1777.7|1779.7|1776.7|142
1664790300000|2022-10-03 09:45:00|1780.2|1777.2|1780.7|1777.7|1780.7|1777.7|1779.7|1776.7|46
1664790600000|2022-10-03 09:50:00|1779.7|1776.7|1779.7|1776.7|1779.7|1776.7|1779.7|1776.7|65
1664790900000|2022-10-03 09:55:00|1778.7|1775.7|1778.7|1775.7|1778.7|1775.7|1778.7|1775.7|26
1664791200000|2022-10-03 10:00:00|1778.6|1775.6|1777.7|1774.7|1778.6|1775.6|1777.7|1774.7|81
1664791500000|2022-10-03 10:05:00|1776.7|1773.7|1776.7|1773.7|1776.7|1773.7|1775.7|1772.7|158
1664791800000|2022-10-03 10:10:00|1777.7|1774.7|1777.7|1774.7|1778.7|1775.7|1777.2|1774.2|94
1664792100000|2022-10-03 10:15:00|1776.7|1773.7|1776.7|1773.7|1777.7|1774.7|1776.7|1773.7|138
1664792400000|2022-10-03 10:20:00|||||||||23
1664792700000|2022-10-03 10:25:00|||||||||52
1664793000000|2022-10-03 10:30:00|1777.7|1774.7|1778.7|1775.7|1778.7|1775.7|1776.7|1773.7|163
1664793300000|2022-10-03 10:35:00|1777.7|1774.7|1777.7|1774.7|1778.7|1775.7|1777.7|1774.7|66
1664793600000|2022-10-03 10:40:00|1776.7|1773.7|1776.7|1773.7|1776.7|1773.7|1776.7|1773.7|14
1664793900000|2022-10-03 10:45:00|1777.7|1774.7|1778.7|1775.7|1778.7|1775.7|1777.7|1774.7|65
1664794200000|2022-10-03 10:50:00|1779.7|1776.7|1778.7|1775.7|1779.7|1776.7|1778.6|1775.6|111
1664794500000|2022-10-03 10:55:00|1778.6|1775.6|1778.6|1775.6|1778.6|1775.6|1778.6|1775.6|9
1664794800000|2022-10-03 11:00:00|1777.6|1774.6|1778.6|1775.6|1778.6|1775.6|1777.6|1774.6|118
1664795100000|2022-10-03 11:05:00|1777.7|1774.7|1778.6|1775.6|1778.6|1775.6|1777.7|1774.7|7
1664795400000|2022-10-03 11:10:00|1777.7|1774.7|1777.6|1774.6|1777.7|1774.7|1777.6|1774.6|47
1664795700000|2022-10-03 11:15:00|||||||||16
1664796000000|2022-10-03 11:20:00|1777.2|1774.2|1776.7|1773.7|1777.6|1774.6|1776.7|1773.7|68
1664796300000|2022-10-03 11:25:00|1776.6|1773.6|1777.6|1774.6|1777.6|1774.6|1776.6|1773.6|35
1664796600000|2022-10-03 11:30:00|1776.7|1773.7|1777.6|1774.6|1777.6|1774.6|1776.6|1773.6|50
1664796900000|2022-10-03 11:35:00|1776.7|1773.7|1777.6|1774.6|1777.6|1774.6|1776.7|1773.7|26
1664797200000|2022-10-03 11:40:00|||||||||8
1664797500000|2022-10-03 11:45:00|1776.6|1773.6|1777.6|1774.6|1777.6|1774.6|1776.6|1773.6|55
1664797800000|2022-10-03 11:50:00|1776.7|1773.7|1776.6|1773.6|1776.7|1773.7|1775.6|1772.6|106
1664798100000|2022-10-03 11:55:00|1776.7|1773.7|1777.6|1774.6|1777.7|1774.7|1776.6|1773.6|213
1664798400000|2022-10-03 12:00:00|1778.6|1775.6|1777.6|1774.6|1778.6|1775.6|1776.6|1773.6|265
1664798700000|2022-10-03 12:05:00|1778.6|1775.6|1775.6|1772.6|1778.6|1775.6|1775.6|1772.6|489
1664799000000|2022-10-03 12:10:00|1776.6|1773.6|1773.7|1770.7|1776.6|1773.6|1773.7|1770.7|414
1664799300000|2022-10-03 12:15:00|1774.7|1771.7|1773.7|1770.7|1774.7|1771.7|1773.7|1770.7|103
1664799600000|2022-10-03 12:20:00|1772.7|1769.7|1775.7|1772.7|1775.7|1772.7|1772.7|1769.7|383
1664799900000|2022-10-03 12:25:00|1776.7|1773.7|1776.7|1773.7|1776.7|1773.7|1776.7|1773.7|69
1664800200000|2022-10-03 12:30:00|1776.6|1773.6|1775.7|1772.7|1776.7|1773.7|1775.7|1772.7|207
1664800500000|2022-10-03 12:35:00|1776.7|1773.7|1775.7|1772.7|1776.7|1773.7|1775.7|1772.7|43
1664800800000|2022-10-03 12:40:00|1774.7|1771.7|1775.2|1772.2|1775.7|1772.7|1773.7|1770.7|188
1664801100000|2022-10-03 12:45:00|1775.7|1772.7|1775.7|1772.7|1775.7|1772.7|1773.7|1770.7|138
1664801400000|2022-10-03 12:50:00|1774.7|1771.7|1775.7|1772.7|1775.7|1772.7|1774.7|1771.7|110
1664801700000|2022-10-03 12:55:00|1774.7|1771.7|1773.7|1770.7|1774.7|1771.7|1773.7|1770.7|99
1664802000000|2022-10-03 13:00:00|1772.7|1769.7|1771.7|1768.7|1774.7|1771.7|1771.7|1768.7|337
1664802300000|2022-10-03 13:05:00|1770.7|1767.7|1773.7|1770.7|1773.7|1770.7|1770.7|1767.7|145
1664802600000|2022-10-03 13:10:00|1772.7|1769.7|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|168
1664802900000|2022-10-03 13:15:00|1770.7|1767.7|1771.7|1768.7|1771.7|1768.7|1769.7|1766.7|280
1664803200000|2022-10-03 13:20:00|1771.2|1768.2|1770.7|1767.7|1771.7|1768.7|1770.7|1767.7|117
1664803500000|2022-10-03 13:25:00|||||||||223
1664803800000|2022-10-03 13:30:00|1769.7|1766.7|1769.8|1766.8|1770.7|1767.7|1768.7|1765.7|277
1664804100000|2022-10-03 13:35:00|1769.7|1766.7|1766.8|1763.8|1769.8|1766.8|1766.8|1763.8|388
1664804400000|2022-10-03 13:40:00|1766.7|1763.7|1761.8|1758.8|1766.7|1763.7|1760.8|1757.8|657
1664804700000|2022-10-03 13:45:00|1761.3|1758.3|1754.9|1751.9|1761.8|1758.8|1754.9|1751.9|922
1664805000000|2022-10-03 13:50:00|1753.9|1750.9|1749.9|1746.9|1753.9|1750.9|1748.9|1745.9|1165
1664805300000|2022-10-03 13:55:00|1748.9|1745.9|1750.9|1747.9|1750.9|1747.9|1747.9|1744.9|1168
1664805600000|2022-10-03 14:00:00|1751.8|1748.8|1750.8|1747.8|1751.9|1748.9|1750.8|1747.8|635
1664805900000|2022-10-03 14:05:00|1750.9|1747.9|1745.9|1742.9|1750.9|1747.9|1745.9|1742.9|297
1664806200000|2022-10-03 14:10:00|1746.9|1743.9|1744.9|1741.9|1746.9|1743.9|1744.9|1741.9|375
1664806500000|2022-10-03 14:15:00|1743.9|1740.9|1744.9|1741.9|1745.9|1742.9|1743.9|1740.9|648
1664806800000|2022-10-03 14:20:00|1745.9|1742.9|1745.9|1742.9|1746.9|1743.9|1745.9|1742.9|273
1664807100000|2022-10-03 14:25:00|1744.9|1741.9|1745.9|1742.9|1747.9|1744.9|1744.9|1741.9|410
1664807400000|2022-10-03 14:30:00|1746.9|1743.9|1747.9|1744.9|1748.9|1745.9|1745.9|1742.9|712
1664807700000|2022-10-03 14:35:00|1746.9|1743.9|1747.9|1744.9|1748.9|1745.9|1745.9|1742.9|285
1664808000000|2022-10-03 14:40:00|1748.9|1745.9|1747.9|1744.9|1748.9|1745.9|1747.9|1744.9|191
1664808300000|2022-10-03 14:45:00|1746.9|1743.9|1746.9|1743.9|1747.9|1744.9|1746.9|1743.9|202
1664808600000|2022-10-03 14:50:00|1745.9|1742.9|1746.9|1743.9|1746.9|1743.9|1745.9|1742.9|175
1664808900000|2022-10-03 14:55:00|1746|1743|1747.9|1744.9|1747.9|1744.9|1744.9|1741.9|402
1664809200000|2022-10-03 15:00:00|1746.9|1743.9|1743.9|1740.9|1746.9|1743.9|1743.9|1740.9|357
1664809500000|2022-10-03 15:05:00|1744.9|1741.9|1744.9|1741.9|1745.9|1742.9|1743.9|1740.9|426
1664809800000|2022-10-03 15:10:00|1745.9|1742.9|1747.9|1744.9|1748.9|1745.9|1745.9|1742.9|450
1664810100000|2022-10-03 15:15:00|1746.9|1743.9|1746.9|1743.9|1746.9|1743.9|1745.9|1742.9|359
1664810400000|2022-10-03 15:20:00|1747.9|1744.9|1747.9|1744.9|1747.9|1744.9|1746.9|1743.9|413
1664810700000|2022-10-03 15:25:00|1746.9|1743.9|1746.9|1743.9|1746.9|1743.9|1745.9|1742.9|425
1664811000000|2022-10-03 15:30:00|1745.9|1742.9|1745.9|1742.9|1745.9|1742.9|1745.9|1742.9|241
1664811300000|2022-10-03 15:35:00|||||||||122
1664811600000|2022-10-03 15:40:00|||||||||118
1664811900000|2022-10-03 15:45:00|1746.9|1743.9|1746.9|1743.9|1746.9|1743.9|1746.9|1743.9|87
1664812200000|2022-10-03 15:50:00|1747.9|1744.9|1745.9|1742.9|1747.9|1744.9|1745.9|1742.9|285
1664812500000|2022-10-03 15:55:00|1744.9|1741.9|1744.9|1741.9|1744.9|1741.9|1743.9|1740.9|298
1664812800000|2022-10-03 16:00:00|1743.9|1740.9|1743.9|1740.9|1743.9|1740.9|1743.9|1740.9|78
1664813100000|2022-10-03 16:05:00|||||||||171
1664813400000|2022-10-03 16:10:00|1743.8|1740.8|1743.8|1740.8|1743.9|1740.9|1743.8|1740.8|249
1664813700000|2022-10-03 16:15:00|1742.9|1739.9|1740.9|1737.9|1742.9|1739.9|1740.9|1737.9|440
1664814000000|2022-10-03 16:20:00|1739.9|1736.9|1740.9|1737.9|1740.9|1737.9|1739.9|1736.9|627
1664814300000|2022-10-03 16:25:00|1739.9|1736.9|1739.9|1736.9|1739.9|1736.9|1739.9|1736.9|219
1664814600000|2022-10-03 16:30:00|1738.9|1735.9|1738.9|1735.9|1739.9|1736.9|1738.9|1735.9|256
1664814900000|2022-10-03 16:35:00|||||||||160
1664815200000|2022-10-03 16:40:00|1737.9|1734.9|1735|1732|1737.9|1734.9|1735|1732|1675
1664815500000|2022-10-03 16:45:00|1736|1733|1737.9|1734.9|1737.9|1734.9|1736|1733|637
1664815800000|2022-10-03 16:50:00|1738|1735|1741|1738|1742.9|1739.9|1738|1735|4763
1664816100000|2022-10-03 16:55:00|1742|1739|1742.9|1739.9|1744|1741|1741|1738|1179
1664868600000|2022-10-04 07:30:00|1751.7|1748.7|1749.6|1746.6|1752.7|1749.7|1746.2|1743.2|561
1664868900000|2022-10-04 07:35:00|1748.7|1745.7|1745.6|1742.6|1749.6|1746.6|1744.6|1741.6|356
1664869200000|2022-10-04 07:40:00|1745.7|1742.7|1744.7|1741.7|1745.7|1742.7|1743.7|1740.7|184
1664869500000|2022-10-04 07:45:00|1745.7|1742.7|1744.6|1741.6|1745.7|1742.7|1743.7|1740.7|155
1664869800000|2022-10-04 07:50:00|1744.7|1741.7|1743.7|1740.7|1744.7|1741.7|1743.7|1740.7|24
1664870100000|2022-10-04 07:55:00|1744.6|1741.6|1744.7|1741.7|1744.7|1741.7|1743.7|1740.7|70
1664870400000|2022-10-04 08:00:00|1744.6|1741.6|1743.7|1740.7|1744.6|1741.6|1743.6|1740.6|9
1664870700000|2022-10-04 08:05:00|1744.7|1741.7|1745.7|1742.7|1745.7|1742.7|1743.7|1740.7|137
1664871000000|2022-10-04 08:10:00|1746.2|1743.2|1746.7|1743.7|1746.7|1743.7|1745.7|1742.7|65
1664871300000|2022-10-04 08:15:00|1747.2|1744.2|1748.7|1745.7|1749.6|1746.6|1746.7|1743.7|137
1664871600000|2022-10-04 08:20:00|1747.7|1744.7|1747.7|1744.7|1747.7|1744.7|1747.7|1744.7|100
1664871900000|2022-10-04 08:25:00|1746.7|1743.7|1746.7|1743.7|1746.7|1743.7|1746.7|1743.7|33
1664872200000|2022-10-04 08:30:00|1747.6|1744.6|1746.7|1743.7|1747.6|1744.6|1746.7|1743.7|71
1664872500000|2022-10-04 08:35:00|1746.6|1743.6|1743.7|1740.7|1746.7|1743.7|1742.7|1739.7|202
1664872800000|2022-10-04 08:40:00|1743.6|1740.6|1741.6|1738.6|1743.6|1740.6|1741.6|1738.6|121
1664873100000|2022-10-04 08:45:00|1741.1|1738.1|1740.7|1737.7|1741.6|1738.6|1739.7|1736.7|253
1664873400000|2022-10-04 08:50:00|1741.7|1738.7|1741.6|1738.6|1741.7|1738.7|1741.6|1738.6|64
1664873700000|2022-10-04 08:55:00|1741.7|1738.7|1742.7|1739.7|1742.7|1739.7|1741.6|1738.6|55
1664874000000|2022-10-04 09:00:00|1743.1|1740.1|1743.7|1740.7|1743.7|1740.7|1742.7|1739.7|35
1664874300000|2022-10-04 09:05:00|1742.7|1739.7|1740.7|1737.7|1742.7|1739.7|1740.7|1737.7|159
1664874600000|2022-10-04 09:10:00|1743.6|1740.6|1744.6|1741.6|1744.6|1741.6|1743.6|1740.6|245
1664874900000|2022-10-04 09:15:00|1743.7|1740.7|1743.7|1740.7|1744.6|1741.6|1743.6|1740.6|46
1664875200000|2022-10-04 09:20:00|1744.6|1741.6|1744.6|1741.6|1744.6|1741.6|1743.7|1740.7|62
1664875500000|2022-10-04 09:25:00|1744.7|1741.7|1744.7|1741.7|1744.7|1741.7|1744.7|1741.7|9
1664875800000|2022-10-04 09:30:00|1745.7|1742.7|1746.7|1743.7|1747.6|1744.6|1744.7|1741.7|68
1664876100000|2022-10-04 09:35:00|1746.6|1743.6|1745.7|1742.7|1746.6|1743.6|1744.7|1741.7|90
1664876400000|2022-10-04 09:40:00|1745.6|1742.6|1746.6|1743.6|1746.6|1743.6|1745.1|1742.1|29
1664876700000|2022-10-04 09:45:00|1746.7|1743.7|1745.7|1742.7|1746.7|1743.7|1745.6|1742.6|15
1664877000000|2022-10-04 09:50:00|1746.6|1743.6|1745.6|1742.6|1747.6|1744.6|1745.6|1742.6|72
1664877300000|2022-10-04 09:55:00|1744.6|1741.6|1744.6|1741.6|1744.6|1741.6|1744.6|1741.6|99
1664877600000|2022-10-04 10:00:00|1745.6|1742.6|1745.6|1742.6|1745.6|1742.6|1745.6|1742.6|85
1664877900000|2022-10-04 10:05:00|1746.6|1743.6|1746.6|1743.6|1746.6|1743.6|1745.6|1742.6|87
1664878200000|2022-10-04 10:10:00|1747.6|1744.6|1747.6|1744.6|1747.6|1744.6|1747.6|1744.6|45
1664878500000|2022-10-04 10:15:00|1747.1|1744.1|1747.6|1744.6|1748.6|1745.6|1746.6|1743.6|122
1664878800000|2022-10-04 10:20:00|1748.6|1745.6|1748.6|1745.6|1748.6|1745.6|1748.6|1745.6|41
1664879100000|2022-10-04 10:25:00|1747.6|1744.6|1747.6|1744.6|1747.6|1744.6|1747.6|1744.6|17
1664879400000|2022-10-04 10:30:00|1748.5|1745.5|1746.6|1743.6|1748.5|1745.5|1746.6|1743.6|87
1664879700000|2022-10-04 10:35:00|1746.5|1743.5|1745.5|1742.5|1746.5|1743.5|1745.5|1742.5|69
1664880000000|2022-10-04 10:40:00|1745.6|1742.6|1745.6|1742.6|1745.6|1742.6|1745.6|1742.6|21
1664880300000|2022-10-04 10:45:00|1745.5|1742.5|1745.6|1742.6|1745.6|1742.6|1744.6|1741.6|66
1664880600000|2022-10-04 10:50:00|1744.6|1741.6|1745.6|1742.6|1745.6|1742.6|1744.6|1741.6|26
1664880900000|2022-10-04 10:55:00|1745.5|1742.5|1744.6|1741.6|1745.5|1742.5|1744.6|1741.6|40
1664881200000|2022-10-04 11:00:00|||||||||32
1664881500000|2022-10-04 11:05:00|1743.6|1740.6|1741.6|1738.6|1743.6|1740.6|1741.6|1738.6|357
1664881800000|2022-10-04 11:10:00|||||||||78
1664882100000|2022-10-04 11:15:00|||||||||55
1664882400000|2022-10-04 11:20:00|1740.6|1737.6|1740.6|1737.6|1740.6|1737.6|1740.6|1737.6|68
1664882700000|2022-10-04 11:25:00|1741.5|1738.5|1741.6|1738.6|1742.6|1739.6|1741.5|1738.5|209
1664883000000|2022-10-04 11:30:00|1742|1739|1743.6|1740.6|1743.6|1740.6|1742|1739|73
1664883300000|2022-10-04 11:35:00|1744.5|1741.5|1744.5|1741.5|1745.5|1742.5|1743.6|1740.6|374
1664883600000|2022-10-04 11:40:00|1745.5|1742.5|1747.5|1744.5|1747.5|1744.5|1745.5|1742.5|263
1664883900000|2022-10-04 11:45:00|1748.5|1745.5|1748.5|1745.5|1748.5|1745.5|1748.5|1745.5|129
1664884200000|2022-10-04 11:50:00|1747.5|1744.5|1749.5|1746.5|1749.5|1746.5|1747.5|1744.5|193
1664884500000|2022-10-04 11:55:00|1749.4|1746.4|1746.5|1743.5|1749.4|1746.4|1746.5|1743.5|117
1664884800000|2022-10-04 12:00:00|1745.5|1742.5|1743.5|1740.5|1745.5|1742.5|1742.5|1739.5|177
1664885100000|2022-10-04 12:05:00|1744.5|1741.5|1744.5|1741.5|1745.5|1742.5|1744.5|1741.5|116
1664885400000|2022-10-04 12:10:00|1745.5|1742.5|1743.5|1740.5|1745.5|1742.5|1743.5|1740.5|245
1664885700000|2022-10-04 12:15:00|1744.5|1741.5|1745.5|1742.5|1745.5|1742.5|1744.5|1741.5|162
1664886000000|2022-10-04 12:20:00|1746.5|1743.5|1746.5|1743.5|1746.5|1743.5|1744.5|1741.5|170
1664886300000|2022-10-04 12:25:00|1747.4|1744.4|1748.5|1745.5|1748.5|1745.5|1747.4|1744.4|214
1664886600000|2022-10-04 12:30:00|1749.4|1746.4|1756.4|1753.4|1756.4|1753.4|1749.4|1746.4|682
1664886900000|2022-10-04 12:35:00|1757.4|1754.4|1756.4|1753.4|1757.4|1754.4|1756.4|1753.4|151
1664887200000|2022-10-04 12:40:00|1757.4|1754.4|1755.4|1752.4|1757.4|1754.4|1755.4|1752.4|246
1664887500000|2022-10-04 12:45:00|1754.4|1751.4|1754.4|1751.4|1754.4|1751.4|1753.4|1750.4|275
1664887800000|2022-10-04 12:50:00|1753.4|1750.4|1760.4|1757.4|1761.3|1758.3|1753.4|1750.4|461
1664888100000|2022-10-04 12:55:00|1760.8|1757.8|1760.8|1757.8|1761.3|1758.3|1759.3|1756.3|338
1664888400000|2022-10-04 13:00:00|1760.4|1757.4|1762.3|1759.3|1762.3|1759.3|1759.3|1756.3|748
1664888700000|2022-10-04 13:05:00|1763.3|1760.3|1766.2|1763.2|1766.2|1763.2|1763.3|1760.3|631
1664889000000|2022-10-04 13:10:00|1765.3|1762.3|1772.2|1769.2|1772.2|1769.2|1765.3|1762.3|1242
1664889300000|2022-10-04 13:15:00|1771.3|1768.3|1776.2|1773.2|1776.3|1773.3|1771.2|1768.2|1175
1664889600000|2022-10-04 13:20:00|1775.2|1772.2|1775.2|1772.2|1777.2|1774.2|1774.2|1771.2|961
1664889900000|2022-10-04 13:25:00|1774.3|1771.3|1775.2|1772.2|1775.3|1772.3|1774.2|1771.2|248
1664890200000|2022-10-04 13:30:00|1775.3|1772.3|1774.2|1771.2|1776.3|1773.3|1774.2|1771.2|873
1664890500000|2022-10-04 13:35:00|1774.3|1771.3|1775.2|1772.2|1775.2|1772.2|1774.2|1771.2|515
1664890800000|2022-10-04 13:40:00|1774.3|1771.3|1775.3|1772.3|1775.3|1772.3|1773.3|1770.3|474
1664891100000|2022-10-04 13:45:00|1774.3|1771.3|1772.3|1769.3|1775.3|1772.3|1771.3|1768.3|1124
1664891400000|2022-10-04 13:50:00|1773.2|1770.2|1773.3|1770.3|1773.3|1770.3|1773.2|1770.2|286
1664891700000|2022-10-04 13:55:00|1774.2|1771.2|1772.3|1769.3|1776.2|1773.2|1772.3|1769.3|855
1664892000000|2022-10-04 14:00:00|1772.8|1769.8|1776.2|1773.2|1776.3|1773.3|1772.3|1769.3|603
1664892300000|2022-10-04 14:05:00|1776.3|1773.3|1776.3|1773.3|1776.3|1773.3|1774.3|1771.3|869
1664892600000|2022-10-04 14:10:00|1777.2|1774.2|1781.2|1778.2|1781.2|1778.2|1777.2|1774.2|1307
1664892900000|2022-10-04 14:15:00|1781.3|1778.3|1782.2|1779.2|1782.3|1779.3|1780.2|1777.2|902
1664893200000|2022-10-04 14:20:00|1781.7|1778.7|1779.3|1776.3|1782.2|1779.2|1778.3|1775.3|760
1664893500000|2022-10-04 14:25:00|1780.2|1777.2|1778.3|1775.3|1780.3|1777.3|1778.3|1775.3|400
1664893800000|2022-10-04 14:30:00|1779.3|1776.3|1779.3|1776.3|1779.3|1776.3|1779.3|1776.3|228
1664894100000|2022-10-04 14:35:00|1778.3|1775.3|1777.3|1774.3|1778.3|1775.3|1776.3|1773.3|781
1664894400000|2022-10-04 14:40:00|1778.3|1775.3|1777.3|1774.3|1779.3|1776.3|1777.3|1774.3|417
1664894700000|2022-10-04 14:45:00|1778.2|1775.2|1778.3|1775.3|1779.3|1776.3|1778.2|1775.2|1068
1664895000000|2022-10-04 14:50:00|1779.2|1776.2|1778.3|1775.3|1779.3|1776.3|1778.3|1775.3|411
1664895300000|2022-10-04 14:55:00|1779.3|1776.3|1779.2|1776.2|1779.3|1776.3|1778.3|1775.3|187
1664895600000|2022-10-04 15:00:00|1780.2|1777.2|1780.2|1777.2|1781.2|1778.2|1780.2|1777.2|597
1664895900000|2022-10-04 15:05:00|1781.2|1778.2|1781.2|1778.2|1781.2|1778.2|1780.2|1777.2|477
1664896200000|2022-10-04 15:10:00|1780.2|1777.2|1779.2|1776.2|1780.7|1777.7|1779.2|1776.2|523
1664896500000|2022-10-04 15:15:00|1779.3|1776.3|1782.2|1779.2|1782.2|1779.2|1779.2|1776.2|525
1664896800000|2022-10-04 15:20:00|1781.2|1778.2|1783.2|1780.2|1783.2|1780.2|1781.2|1778.2|512
1664897100000|2022-10-04 15:25:00|1783.7|1780.7|1782.2|1779.2|1783.7|1780.7|1782.2|1779.2|674
1664897400000|2022-10-04 15:30:00|1783.2|1780.2|1784.2|1781.2|1785.2|1782.2|1783.2|1780.2|589
1664897700000|2022-10-04 15:35:00|1785.2|1782.2|1785.2|1782.2|1785.2|1782.2|1784.2|1781.2|455
1664898000000|2022-10-04 15:40:00|1784.2|1781.2|1786.2|1783.2|1786.2|1783.2|1784.2|1781.2|646
1664898300000|2022-10-04 15:45:00|1787.1|1784.1|1788.1|1785.1|1788.1|1785.1|1786.2|1783.2|1186
1664898600000|2022-10-04 15:50:00|1789.2|1786.2|1792.1|1789.1|1792.1|1789.1|1789.2|1786.2|1132
1664898900000|2022-10-04 15:55:00|1793.1|1790.1|1794.1|1791.1|1795.1|1792.1|1793.1|1790.1|977
1664899200000|2022-10-04 16:00:00|1795.1|1792.1|1795.6|1792.6|1796.1|1793.1|1794.1|1791.1|928
1664899500000|2022-10-04 16:05:00|1795.1|1792.1|1795.1|1792.1|1796.1|1793.1|1794.1|1791.1|797
1664899800000|2022-10-04 16:10:00|1794.1|1791.1|1794.1|1791.1|1794.1|1791.1|1794.1|1791.1|295
1664900100000|2022-10-04 16:15:00|1793.1|1790.1|1791.1|1788.1|1793.1|1790.1|1790.1|1787.1|929
1664900400000|2022-10-04 16:20:00|1790.2|1787.2|1793.1|1790.1|1793.1|1790.1|1790.1|1787.1|348
1664900700000|2022-10-04 16:25:00|1792.1|1789.1|1793.1|1790.1|1793.1|1790.1|1792.1|1789.1|274
1664901000000|2022-10-04 16:30:00|1792.1|1789.1|1790.1|1787.1|1793.1|1790.1|1790.1|1787.1|315
1664901300000|2022-10-04 16:35:00|1791.1|1788.1|1791.1|1788.1|1791.1|1788.1|1790.1|1787.1|461
1664901600000|2022-10-04 16:40:00|1790.1|1787.1|1790.1|1787.1|1790.1|1787.1|1790.1|1787.1|466
1664901900000|2022-10-04 16:45:00|1791.1|1788.1|1790.1|1787.1|1791.1|1788.1|1788.1|1785.1|433
1664902200000|2022-10-04 16:50:00|1789.1|1786.1|1787|1784|1790.1|1787.1|1786.1|1783.1|2333
1664902500000|2022-10-04 16:55:00|1786.5|1783.5|1784.6|1781.6|1787.1|1784.1|1784.1|1781.1|1278
1664902800000|2022-10-04 17:00:00|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|0
1664955000000|2022-10-05 07:30:00|1791.2|1788.2|1792.7|1789.7|1793.7|1790.7|1787.8|1784.8|422
1664955300000|2022-10-05 07:35:00|1791.8|1788.8|1793.7|1790.7|1793.7|1790.7|1791.7|1788.7|175
1664955600000|2022-10-05 07:40:00|1794.7|1791.7|1796.7|1793.7|1796.7|1793.7|1794.7|1791.7|606
1664955900000|2022-10-05 07:45:00|1795.8|1792.8|1797.7|1794.7|1797.7|1794.7|1795.7|1792.7|432
1664956200000|2022-10-05 07:50:00|1798.7|1795.7|1797.7|1794.7|1798.7|1795.7|1797.7|1794.7|211
1664956500000|2022-10-05 07:55:00|1797.8|1794.8|1798.7|1795.7|1798.7|1795.7|1797.7|1794.7|300
1664956800000|2022-10-05 08:00:00|1797.7|1794.7|1797.7|1794.7|1797.7|1794.7|1796.7|1793.7|552
1664957100000|2022-10-05 08:05:00|1796.7|1793.7|1793.7|1790.7|1797.7|1794.7|1792.7|1789.7|337
1664957400000|2022-10-05 08:10:00|1791.7|1788.7|1791.7|1788.7|1793.7|1790.7|1790.7|1787.7|129
1664957700000|2022-10-05 08:15:00|1790.7|1787.7|1791.7|1788.7|1791.7|1788.7|1790.7|1787.7|147
1664958000000|2022-10-05 08:20:00|1790.7|1787.7|1790.7|1787.7|1790.7|1787.7|1790.7|1787.7|91
1664958300000|2022-10-05 08:25:00|1791.2|1788.2|1792.7|1789.7|1792.7|1789.7|1790.7|1787.7|79
1664958600000|2022-10-05 08:30:00|1793.2|1790.2|1792.7|1789.7|1793.2|1790.2|1792.7|1789.7|49
1664958900000|2022-10-05 08:35:00|1793.2|1790.2|1792.7|1789.7|1793.7|1790.7|1792.7|1789.7|30
1664959200000|2022-10-05 08:40:00|1793.7|1790.7|1793.7|1790.7|1793.7|1790.7|1793.7|1790.7|73
1664959500000|2022-10-05 08:45:00|1792.7|1789.7|1794.7|1791.7|1794.7|1791.7|1792.7|1789.7|311
1664959800000|2022-10-05 08:50:00|1795.7|1792.7|1795.7|1792.7|1795.7|1792.7|1794.7|1791.7|86
1664960100000|2022-10-05 08:55:00|1794.7|1791.7|1793.7|1790.7|1795.7|1792.7|1793.7|1790.7|72
1664960400000|2022-10-05 09:00:00|1794.7|1791.7|1793.7|1790.7|1794.7|1791.7|1793.7|1790.7|138
1664960700000|2022-10-05 09:05:00|1792.7|1789.7|1792.7|1789.7|1792.7|1789.7|1792.7|1789.7|11
1664961000000|2022-10-05 09:10:00|||||||||13
1664961300000|2022-10-05 09:15:00|1791.7|1788.7|1791.7|1788.7|1791.7|1788.7|1791.7|1788.7|25
1664961600000|2022-10-05 09:20:00|1791.2|1788.2|1793.7|1790.7|1793.7|1790.7|1791.2|1788.2|199
1664961900000|2022-10-05 09:25:00|||||||||41
1664962200000|2022-10-05 09:30:00|||||||||212
1664962500000|2022-10-05 09:35:00|1793.6|1790.6|1794.6|1791.6|1794.6|1791.6|1792.7|1789.7|85
1664962800000|2022-10-05 09:40:00|||||||||29
1664963100000|2022-10-05 09:45:00|||||||||17
1664963400000|2022-10-05 09:50:00|1793.7|1790.7|1794.6|1791.6|1794.6|1791.6|1793.6|1790.6|65
1664963700000|2022-10-05 09:55:00|1793.7|1790.7|1793.7|1790.7|1793.7|1790.7|1793.7|1790.7|165
1664964000000|2022-10-05 10:00:00|1794.7|1791.7|1794.7|1791.7|1795.6|1792.6|1793.7|1790.7|116
1664964300000|2022-10-05 10:05:00|1795.2|1792.2|1795.7|1792.7|1796.7|1793.7|1794.7|1791.7|208
1664964600000|2022-10-05 10:10:00|1795.6|1792.6|1793.7|1790.7|1795.6|1792.6|1793.7|1790.7|107
1664964900000|2022-10-05 10:15:00|1792.7|1789.7|1792.7|1789.7|1792.7|1789.7|1792.7|1789.7|15
1664965200000|2022-10-05 10:20:00|1791.7|1788.7|1791.7|1788.7|1791.7|1788.7|1791.6|1788.6|73
1664965500000|2022-10-05 10:25:00|1791.6|1788.6|1793.7|1790.7|1793.7|1790.7|1790.7|1787.7|309
1664965800000|2022-10-05 10:30:00|1793.6|1790.6|1793.6|1790.6|1793.7|1790.7|1793.6|1790.6|51
1664966100000|2022-10-05 10:35:00|1792.7|1789.7|1792.7|1789.7|1792.7|1789.7|1792.7|1789.7|21
1664966400000|2022-10-05 10:40:00|1793.6|1790.6|1793.7|1790.7|1793.7|1790.7|1793.6|1790.6|189
1664966700000|2022-10-05 10:45:00|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|82
1664967000000|2022-10-05 10:50:00|1796.6|1793.6|1796.6|1793.6|1796.6|1793.6|1795.1|1792.1|230
1664967300000|2022-10-05 10:55:00|1795.7|1792.7|1795.7|1792.7|1795.7|1792.7|1795.7|1792.7|41
1664967600000|2022-10-05 11:00:00|1795.6|1792.6|1795.6|1792.6|1795.7|1792.7|1795.6|1792.6|72
1664967900000|2022-10-05 11:05:00|1795.7|1792.7|1794.7|1791.7|1795.7|1792.7|1794.7|1791.7|43
1664968200000|2022-10-05 11:10:00|1795.7|1792.7|1794.7|1791.7|1796.6|1793.6|1794.7|1791.7|187
1664968500000|2022-10-05 11:15:00|1794.6|1791.6|1791.6|1788.6|1794.6|1791.6|1791.6|1788.6|122
1664968800000|2022-10-05 11:20:00|1790.7|1787.7|1791.6|1788.6|1791.6|1788.6|1790.6|1787.6|155
1664969100000|2022-10-05 11:25:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|79
1664969400000|2022-10-05 11:30:00|||||||||50
1664969700000|2022-10-05 11:35:00|||||||||54
1664970000000|2022-10-05 11:40:00|1791.6|1788.6|1792.6|1789.6|1793.6|1790.6|1791.6|1788.6|87
1664970300000|2022-10-05 11:45:00|1791.6|1788.6|1790.7|1787.7|1791.6|1788.6|1790.7|1787.7|36
1664970600000|2022-10-05 11:50:00|1790.6|1787.6|1790.7|1787.7|1790.7|1787.7|1789.7|1786.7|64
1664970900000|2022-10-05 11:55:00|||||||||73
1664971200000|2022-10-05 12:00:00|1790.6|1787.6|1789.6|1786.6|1790.6|1787.6|1788.6|1785.6|413
1664971500000|2022-10-05 12:05:00|1789.7|1786.7|1789.6|1786.6|1791.6|1788.6|1788.6|1785.6|263
1664971800000|2022-10-05 12:10:00|1789.7|1786.7|1791.6|1788.6|1791.6|1788.6|1789.6|1786.6|326
1664972100000|2022-10-05 12:15:00|1790.7|1787.7|1791.6|1788.6|1791.6|1788.6|1790.6|1787.6|371
1664972400000|2022-10-05 12:20:00|1790.7|1787.7|1791.6|1788.6|1791.7|1788.7|1790.6|1787.6|259
1664972700000|2022-10-05 12:25:00|1791.7|1788.7|1795.6|1792.6|1795.6|1792.6|1791.6|1788.6|344
1664973000000|2022-10-05 12:30:00|||||||||180
1664973300000|2022-10-05 12:35:00|1796.6|1793.6|1796.6|1793.6|1797.6|1794.6|1795.6|1792.6|761
1664973600000|2022-10-05 12:40:00|1797.6|1794.6|1801.5|1798.5|1801.6|1798.6|1797.6|1794.6|1099
1664973900000|2022-10-05 12:45:00|1800.6|1797.6|1800.6|1797.6|1801.6|1798.6|1800.5|1797.5|710
1664974200000|2022-10-05 12:50:00|1800.5|1797.5|1800.5|1797.5|1801.6|1798.6|1800.5|1797.5|521
1664974500000|2022-10-05 12:55:00|1800.6|1797.6|1802.5|1799.5|1803.5|1800.5|1800.6|1797.6|867
1664974800000|2022-10-05 13:00:00|1803.5|1800.5|1805.5|1802.5|1805.5|1802.5|1802.5|1799.5|680
1664975100000|2022-10-05 13:05:00|1806.5|1803.5|1805.5|1802.5|1806.5|1803.5|1804.5|1801.5|1210
1664975400000|2022-10-05 13:10:00|1806.5|1803.5|1805.4|1802.4|1806.5|1803.5|1804.5|1801.5|1554
1664975700000|2022-10-05 13:15:00|1804.9|1801.9|1801.9|1798.9|1805.4|1802.4|1800.4|1797.4|1152
1664976000000|2022-10-05 13:20:00|1802.4|1799.4|1802.4|1799.4|1802.9|1799.9|1801.5|1798.5|373
1664976300000|2022-10-05 13:25:00|1802.5|1799.5|1805.4|1802.4|1805.4|1802.4|1802.5|1799.5|227
1664976600000|2022-10-05 13:30:00|1805.3|1802.3|1804.4|1801.4|1805.4|1802.4|1804.3|1801.3|132
1664976900000|2022-10-05 13:35:00|1805.3|1802.3|1806.3|1803.3|1806.3|1803.3|1804.4|1801.4|534
1664977200000|2022-10-05 13:40:00|1806.4|1803.4|1806.3|1803.3|1806.4|1803.4|1805.4|1802.4|862
1664977500000|2022-10-05 13:45:00|1805.4|1802.4|1804.4|1801.4|1805.4|1802.4|1803.4|1800.4|335
1664977800000|2022-10-05 13:50:00|1805.4|1802.4|1803.4|1800.4|1805.4|1802.4|1803.4|1800.4|270
1664978100000|2022-10-05 13:55:00|1804.4|1801.4|1805.4|1802.4|1806.4|1803.4|1804.4|1801.4|443
1664978400000|2022-10-05 14:00:00|1806.3|1803.3|1797.9|1794.9|1806.4|1803.4|1794.5|1791.5|899
1664978700000|2022-10-05 14:05:00|1797.5|1794.5|1801.4|1798.4|1801.5|1798.5|1796.5|1793.5|461
1664979000000|2022-10-05 14:10:00|1801.5|1798.5|1800.5|1797.5|1802.4|1799.4|1799.5|1796.5|711
1664979300000|2022-10-05 14:15:00|1800.4|1797.4|1801.5|1798.5|1801.5|1798.5|1799.5|1796.5|448
1664979600000|2022-10-05 14:20:00|1802.4|1799.4|1802.5|1799.5|1802.5|1799.5|1800.5|1797.5|247
1664979900000|2022-10-05 14:25:00|1802.4|1799.4|1802.5|1799.5|1803.4|1800.4|1800.5|1797.5|611
1664980200000|2022-10-05 14:30:00|1803.5|1800.5|1803.4|1800.4|1803.5|1800.5|1801.4|1798.4|575
1664980500000|2022-10-05 14:35:00|1804.4|1801.4|1805.5|1802.5|1805.5|1802.5|1803.4|1800.4|476
1664980800000|2022-10-05 14:40:00|1806|1803|1805.5|1802.5|1806.5|1803.5|1805|1802|583
1664981100000|2022-10-05 14:45:00|1804.5|1801.5|1805.5|1802.5|1806.5|1803.5|1804.5|1801.5|448
1664981400000|2022-10-05 14:50:00|1806.4|1803.4|1806.5|1803.5|1806.5|1803.5|1806.4|1803.4|582
1664981700000|2022-10-05 14:55:00|1806.4|1803.4|1806.5|1803.5|1806.5|1803.5|1804.5|1801.5|484
1664982000000|2022-10-05 15:00:00|1806.4|1803.4|1803.5|1800.5|1806.4|1803.4|1803.5|1800.5|312
1664982300000|2022-10-05 15:05:00|1802.5|1799.5|1799.5|1796.5|1802.5|1799.5|1799.5|1796.5|367
1664982600000|2022-10-05 15:10:00|1798.6|1795.6|1798.5|1795.5|1800.5|1797.5|1798.5|1795.5|298
1664982900000|2022-10-05 15:15:00|1798.6|1795.6|1798.5|1795.5|1799.5|1796.5|1797.5|1794.5|431
1664983200000|2022-10-05 15:20:00|1799.5|1796.5|1801.5|1798.5|1801.5|1798.5|1798.6|1795.6|190
1664983500000|2022-10-05 15:25:00|1802.5|1799.5|1803.5|1800.5|1804.5|1801.5|1802.5|1799.5|390
1664983800000|2022-10-05 15:30:00|1802.5|1799.5|1799.5|1796.5|1803.5|1800.5|1799.5|1796.5|328
1664984100000|2022-10-05 15:35:00|1798.5|1795.5|1799.5|1796.5|1799.5|1796.5|1798.5|1795.5|380
1664984400000|2022-10-05 15:40:00|1798.6|1795.6|1795.6|1792.6|1798.6|1795.6|1795.6|1792.6|444
1664984700000|2022-10-05 15:45:00|1794.6|1791.6|1786.7|1783.7|1794.6|1791.6|1786.7|1783.7|1179
1664985000000|2022-10-05 15:50:00|1785.7|1782.7|1791.7|1788.7|1793.2|1790.2|1785.7|1782.7|645
1664985300000|2022-10-05 15:55:00|1790.7|1787.7|1793.7|1790.7|1793.7|1790.7|1790.7|1787.7|338
1664985600000|2022-10-05 16:00:00|1794.6|1791.6|1793.7|1790.7|1794.7|1791.7|1792.7|1789.7|350
1664985900000|2022-10-05 16:05:00|1793.6|1790.6|1792.7|1789.7|1793.7|1790.7|1792.7|1789.7|115
1664986200000|2022-10-05 16:10:00|1791.7|1788.7|1787.7|1784.7|1792.7|1789.7|1787.7|1784.7|453
1664986500000|2022-10-05 16:15:00|1786.8|1783.8|1788.7|1785.7|1788.7|1785.7|1786.7|1783.7|421
1664986800000|2022-10-05 16:20:00|1787.7|1784.7|1787.7|1784.7|1788.7|1785.7|1787.7|1784.7|180
1664987100000|2022-10-05 16:25:00|1788.7|1785.7|1792.7|1789.7|1792.7|1789.7|1788.7|1785.7|478
1664987400000|2022-10-05 16:30:00|1792.6|1789.6|1792.7|1789.7|1793.6|1790.6|1791.7|1788.7|323
1664987700000|2022-10-05 16:35:00|1793.7|1790.7|1792.7|1789.7|1793.7|1790.7|1792.7|1789.7|297
1664988000000|2022-10-05 16:40:00|1793.6|1790.6|1793.7|1790.7|1796.6|1793.6|1792.7|1789.7|511
1664988300000|2022-10-05 16:45:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1792.7|1789.7|212
1664988600000|2022-10-05 16:50:00|1793.7|1790.7|1792.6|1789.6|1793.7|1790.7|1789.7|1786.7|1806
1664988900000|2022-10-05 16:55:00|1791.7|1788.7|1791.6|1788.6|1791.7|1788.7|1790.6|1787.6|487
1665041400000|2022-10-06 07:30:00|1794.3|1791.3|1797.4|1794.4|1799.8|1796.8|1793.9|1790.9|279
1665041700000|2022-10-06 07:35:00|1798.3|1795.3|1800.3|1797.3|1801.3|1798.3|1798.3|1795.3|172
1665042000000|2022-10-06 07:40:00|1801.3|1798.3|1803.3|1800.3|1804.2|1801.2|1801.3|1798.3|244
1665042300000|2022-10-06 07:45:00|1802.4|1799.4|1803.8|1800.8|1803.8|1800.8|1802.3|1799.3|62
1665042600000|2022-10-06 07:50:00|1804.3|1801.3|1804.3|1801.3|1805.3|1802.3|1803.3|1800.3|70
1665042900000|2022-10-06 07:55:00|1804.8|1801.8|1804.3|1801.3|1804.8|1801.8|1804.3|1801.3|45
1665043200000|2022-10-06 08:00:00|1804.8|1801.8|1802.8|1799.8|1804.8|1801.8|1802.3|1799.3|79
1665043500000|2022-10-06 08:05:00|1803.2|1800.2|1803.2|1800.2|1803.2|1800.2|1803.2|1800.2|47
1665043800000|2022-10-06 08:10:00|1802.3|1799.3|1802.2|1799.2|1803.2|1800.2|1802.2|1799.2|47
1665044100000|2022-10-06 08:15:00|1801.8|1798.8|1802.2|1799.2|1802.3|1799.3|1801.7|1798.7|21
1665044400000|2022-10-06 08:20:00|1801.2|1798.2|1800.2|1797.2|1801.2|1798.2|1800.2|1797.2|58
1665044700000|2022-10-06 08:25:00|1799.3|1796.3|1797.3|1794.3|1799.3|1796.3|1797.3|1794.3|77
1665045000000|2022-10-06 08:30:00|1798.2|1795.2|1799.2|1796.2|1799.3|1796.3|1797.3|1794.3|82
1665045300000|2022-10-06 08:35:00|1798.3|1795.3|1799.2|1796.2|1800.2|1797.2|1798.2|1795.2|132
1665045600000|2022-10-06 08:40:00|1798.2|1795.2|1796.2|1793.2|1798.2|1795.2|1796.2|1793.2|260
1665045900000|2022-10-06 08:45:00|1797.2|1794.2|1799.2|1796.2|1799.2|1796.2|1796.2|1793.2|123
1665046200000|2022-10-06 08:50:00|||||||||6
1665046500000|2022-10-06 08:55:00|1799.1|1796.1|1798.2|1795.2|1799.1|1796.1|1798.2|1795.2|19
1665046800000|2022-10-06 09:00:00|1798.7|1795.7|1800.2|1797.2|1801.2|1798.2|1798.2|1795.2|65
1665047100000|2022-10-06 09:05:00|1801.2|1798.2|1801.2|1798.2|1801.2|1798.2|1800.2|1797.2|97
1665047400000|2022-10-06 09:10:00|1800.7|1797.7|1801.2|1798.2|1801.2|1798.2|1800.7|1797.7|7
1665047700000|2022-10-06 09:15:00|1803.2|1800.2|1803.2|1800.2|1803.2|1800.2|1803.2|1800.2|26
1665048000000|2022-10-06 09:20:00|||||||||56
1665048300000|2022-10-06 09:25:00|1802.3|1799.3|1804.2|1801.2|1804.2|1801.2|1802.2|1799.2|98
1665048600000|2022-10-06 09:30:00|1804.1|1801.1|1803.2|1800.2|1804.2|1801.2|1803.2|1800.2|55
1665048900000|2022-10-06 09:35:00|||||||||18
1665049200000|2022-10-06 09:40:00|1804.1|1801.1|1804.1|1801.1|1804.1|1801.1|1804.1|1801.1|31
1665049500000|2022-10-06 09:45:00|||||||||8
1665049800000|2022-10-06 09:50:00|1803.2|1800.2|1803.1|1800.1|1803.2|1800.2|1803.1|1800.1|79
1665050100000|2022-10-06 09:55:00|||||||||5
1665050400000|2022-10-06 10:00:00|1804.1|1801.1|1804.2|1801.2|1805.1|1802.1|1803.7|1800.7|99
1665050700000|2022-10-06 10:05:00|1805.1|1802.1|1804.1|1801.1|1805.1|1802.1|1804.1|1801.1|139
1665051000000|2022-10-06 10:10:00|1803.1|1800.1|1804.1|1801.1|1804.1|1801.1|1803.1|1800.1|125
1665051300000|2022-10-06 10:15:00|||||||||69
1665051600000|2022-10-06 10:20:00|1805.1|1802.1|1805.1|1802.1|1805.1|1802.1|1805.1|1802.1|135
1665051900000|2022-10-06 10:25:00|1804.1|1801.1|1804.1|1801.1|1805.1|1802.1|1804.1|1801.1|140
1665052200000|2022-10-06 10:30:00|1804.6|1801.6|1803.2|1800.2|1805.1|1802.1|1803.2|1800.2|84
1665052500000|2022-10-06 10:35:00|1803.1|1800.1|1803.1|1800.1|1803.2|1800.2|1803.1|1800.1|17
1665052800000|2022-10-06 10:40:00|1803.2|1800.2|1803.1|1800.1|1804.1|1801.1|1803.1|1800.1|65
1665053100000|2022-10-06 10:45:00|1802.1|1799.1|1800.1|1797.1|1802.1|1799.1|1799.6|1796.6|227
1665053400000|2022-10-06 10:50:00|1800.2|1797.2|1801.1|1798.1|1801.1|1798.1|1800.2|1797.2|44
1665053700000|2022-10-06 10:55:00|1800.2|1797.2|1800.2|1797.2|1800.6|1797.6|1800.1|1797.1|51
1665054000000|2022-10-06 11:00:00|1799.2|1796.2|1800.2|1797.2|1800.2|1797.2|1799.2|1796.2|67
1665054300000|2022-10-06 11:05:00|||||||||45
1665054600000|2022-10-06 11:10:00|1801.2|1798.2|1800.2|1797.2|1801.2|1798.2|1800.2|1797.2|90
1665054900000|2022-10-06 11:15:00|1801.1|1798.1|1801.1|1798.1|1801.2|1798.2|1800.6|1797.6|56
1665055200000|2022-10-06 11:20:00|1801.2|1798.2|1801.1|1798.1|1801.2|1798.2|1801.1|1798.1|11
1665055500000|2022-10-06 11:25:00|1800.2|1797.2|1801.2|1798.2|1801.2|1798.2|1800.2|1797.2|63
1665055800000|2022-10-06 11:30:00|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|19
1665056100000|2022-10-06 11:35:00|1801.1|1798.1|1800.1|1797.1|1801.1|1798.1|1800.1|1797.1|46
1665056400000|2022-10-06 11:40:00|1800.2|1797.2|1801.1|1798.1|1801.1|1798.1|1800.1|1797.1|65
1665056700000|2022-10-06 11:45:00|1800.1|1797.1|1801.1|1798.1|1801.1|1798.1|1800.1|1797.1|17
1665057000000|2022-10-06 11:50:00|1802.1|1799.1|1801.1|1798.1|1802.1|1799.1|1801.1|1798.1|50
1665057300000|2022-10-06 11:55:00|1800.2|1797.2|1799.2|1796.2|1800.2|1797.2|1798.2|1795.2|163
1665057600000|2022-10-06 12:00:00|1798.2|1795.2|1797.2|1794.2|1798.2|1795.2|1797.2|1794.2|269
1665057900000|2022-10-06 12:05:00|1796.2|1793.2|1797.2|1794.2|1798.2|1795.2|1796.2|1793.2|410
1665058200000|2022-10-06 12:10:00|1798.2|1795.2|1797.1|1794.1|1799.2|1796.2|1795.1|1792.1|403
1665058500000|2022-10-06 12:15:00|1797.2|1794.2|1799.1|1796.1|1799.1|1796.1|1797.1|1794.1|239
1665058800000|2022-10-06 12:20:00|1798.2|1795.2|1803.1|1800.1|1804.1|1801.1|1798.2|1795.2|410
1665059100000|2022-10-06 12:25:00|1804|1801|1804|1801|1804|1801|1803|1800|235
1665059400000|2022-10-06 12:30:00|1803.5|1800.5|1803|1800|1804|1801|1803|1800|363
1665059700000|2022-10-06 12:35:00|1804|1801|1803|1800|1804|1801|1803|1800|428
1665060000000|2022-10-06 12:40:00|1804|1801|1803|1800|1804|1801|1803|1800|363
1665060300000|2022-10-06 12:45:00|1803.9|1800.9|1803.9|1800.9|1804|1801|1803|1800|220
1665060600000|2022-10-06 12:50:00|1804.9|1801.9|1804.9|1801.9|1805.9|1802.9|1804.9|1801.9|534
1665060900000|2022-10-06 12:55:00|1805|1802|1805.9|1802.9|1806|1803|1804.9|1801.9|379
1665061200000|2022-10-06 13:00:00|1810|1807|1810|1807|1812.9|1809.9|1810|1807|1188
1665061500000|2022-10-06 13:05:00|1809.9|1806.9|1810.9|1807.9|1811.9|1808.9|1808.9|1805.9|381
1665061800000|2022-10-06 13:10:00|1810|1807|1809|1806|1810|1807|1807.9|1804.9|380
1665062100000|2022-10-06 13:15:00|1809.5|1806.5|1808.9|1805.9|1809.9|1806.9|1808.9|1805.9|339
1665062400000|2022-10-06 13:20:00|1809.9|1806.9|1810.9|1807.9|1810.9|1807.9|1809.9|1806.9|286
1665062700000|2022-10-06 13:25:00|1809.9|1806.9|1809.9|1806.9|1810.9|1807.9|1809.9|1806.9|291
1665063000000|2022-10-06 13:30:00|1808.9|1805.9|1808.9|1805.9|1809.9|1806.9|1807.9|1804.9|370
1665063300000|2022-10-06 13:35:00|1807.9|1804.9|1808.9|1805.9|1808.9|1805.9|1807.9|1804.9|350
1665063600000|2022-10-06 13:40:00|1809.9|1806.9|1808.9|1805.9|1812.9|1809.9|1807.9|1804.9|609
1665063900000|2022-10-06 13:45:00|1807.9|1804.9|1805.9|1802.9|1808.8|1805.8|1805.9|1802.9|374
1665064200000|2022-10-06 13:50:00|1806.9|1803.9|1805.9|1802.9|1806.9|1803.9|1804.9|1801.9|330
1665064500000|2022-10-06 13:55:00|1805|1802|1808.8|1805.8|1808.8|1805.8|1804.9|1801.9|245
1665064800000|2022-10-06 14:00:00|1809.8|1806.8|1810.8|1807.8|1810.8|1807.8|1808.8|1805.8|322
1665065100000|2022-10-06 14:05:00|1809.8|1806.8|1810.8|1807.8|1810.8|1807.8|1808.9|1805.9|344
1665065400000|2022-10-06 14:10:00|1811.8|1808.8|1818.8|1815.8|1818.8|1815.8|1811.8|1808.8|2766
1665065700000|2022-10-06 14:15:00|1818.7|1815.7|1819.7|1816.7|1820.7|1817.7|1818.7|1815.7|842
1665066000000|2022-10-06 14:20:00|1819.8|1816.8|1823.6|1820.6|1825.6|1822.6|1819.7|1816.7|1752
1665066300000|2022-10-06 14:25:00|1824.6|1821.6|1818.6|1815.6|1824.6|1821.6|1817.7|1814.7|1142
1665066600000|2022-10-06 14:30:00|1819.6|1816.6|1819.6|1816.6|1820.6|1817.6|1817.7|1814.7|681
1665066900000|2022-10-06 14:35:00|1817.7|1814.7|1819.7|1816.7|1819.7|1816.7|1816.7|1813.7|613
1665067200000|2022-10-06 14:40:00|1818.7|1815.7|1819.7|1816.7|1821.7|1818.7|1818.7|1815.7|797
1665067500000|2022-10-06 14:45:00|1819.6|1816.6|1820.7|1817.7|1821.6|1818.6|1817.7|1814.7|407
1665067800000|2022-10-06 14:50:00|1820.6|1817.6|1820.7|1817.7|1821.6|1818.6|1819.6|1816.6|472
1665068100000|2022-10-06 14:55:00|1820.6|1817.6|1819.7|1816.7|1820.6|1817.6|1818.7|1815.7|674
1665068400000|2022-10-06 15:00:00|1819.6|1816.6|1817.7|1814.7|1819.6|1816.6|1816.8|1813.8|178
1665068700000|2022-10-06 15:05:00|1816.8|1813.8|1815.8|1812.8|1817.8|1814.8|1815.8|1812.8|268
1665069000000|2022-10-06 15:10:00|1814.8|1811.8|1814.8|1811.8|1815.8|1812.8|1813.8|1810.8|407
1665069300000|2022-10-06 15:15:00|1815.8|1812.8|1815.3|1812.3|1815.8|1812.8|1814.8|1811.8|400
1665069600000|2022-10-06 15:20:00|1814.8|1811.8|1815.7|1812.7|1816.8|1813.8|1814.8|1811.8|291
1665069900000|2022-10-06 15:25:00|1815.8|1812.8|1817.8|1814.8|1817.8|1814.8|1815.8|1812.8|633
1665070200000|2022-10-06 15:30:00|1817.7|1814.7|1818.7|1815.7|1818.7|1815.7|1816.8|1813.8|491
1665070500000|2022-10-06 15:35:00|1819.7|1816.7|1818.7|1815.7|1819.7|1816.7|1818.7|1815.7|327
1665070800000|2022-10-06 15:40:00|1817.7|1814.7|1818.7|1815.7|1818.7|1815.7|1817.7|1814.7|200
1665071100000|2022-10-06 15:45:00|1817.7|1814.7|1822.7|1819.7|1823.7|1820.7|1817.7|1814.7|1229
1665071400000|2022-10-06 15:50:00|1823.6|1820.6|1824.7|1821.7|1824.7|1821.7|1823.2|1820.2|1139
1665071700000|2022-10-06 15:55:00|1823.7|1820.7|1823.7|1820.7|1824.7|1821.7|1822.7|1819.7|1635
1665072000000|2022-10-06 16:00:00|1824.6|1821.6|1823.7|1820.7|1824.7|1821.7|1823.7|1820.7|666
1665072300000|2022-10-06 16:05:00|1824.6|1821.6|1825.6|1822.6|1825.7|1822.7|1824.6|1821.6|921
1665072600000|2022-10-06 16:10:00|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|1824.6|1821.6|717
1665072900000|2022-10-06 16:15:00|1826.1|1823.1|1828.6|1825.6|1829.6|1826.6|1826.1|1823.1|1024
1665073200000|2022-10-06 16:20:00|1829.5|1826.5|1827.6|1824.6|1829.5|1826.5|1827.6|1824.6|526
1665073500000|2022-10-06 16:25:00|1828.5|1825.5|1829.5|1826.5|1830.5|1827.5|1827.6|1824.6|1148
1665073800000|2022-10-06 16:30:00|1828.5|1825.5|1834.9|1831.9|1835.5|1832.5|1828.5|1825.5|1851
1665074100000|2022-10-06 16:35:00|1835.4|1832.4|1837.5|1834.5|1838.4|1835.4|1833.5|1830.5|979
1665074400000|2022-10-06 16:40:00|1838.4|1835.4|1841.3|1838.3|1841.3|1838.3|1836.5|1833.5|1673
1665074700000|2022-10-06 16:45:00|1840.3|1837.3|1843.3|1840.3|1843.3|1840.3|1840.3|1837.3|1174
1665075000000|2022-10-06 16:50:00|1844.3|1841.3|1840.4|1837.4|1845.3|1842.3|1840.3|1837.3|3920
1665075300000|2022-10-06 16:55:00|1840.3|1837.3|1835.4|1832.4|1840.4|1837.4|1833.4|1830.4|1535
1665127800000|2022-10-07 07:30:00|1834.1|1831.1|1835|1832|1835.1|1832.1|1831.1|1828.1|902
1665128100000|2022-10-07 07:35:00|1835.1|1832.1|1832.2|1829.2|1835.1|1832.1|1832.1|1829.1|226
1665128400000|2022-10-07 07:40:00|1833.1|1830.1|1832.2|1829.2|1834.1|1831.1|1832.2|1829.2|183
1665128700000|2022-10-07 07:45:00|1833.1|1830.1|1833.1|1830.1|1834.1|1831.1|1832.1|1829.1|235
1665129000000|2022-10-07 07:50:00|1834.1|1831.1|1833.1|1830.1|1834.1|1831.1|1833.1|1830.1|52
1665129300000|2022-10-07 07:55:00|1833|1830|1833.1|1830.1|1833.1|1830.1|1832.1|1829.1|66
1665129600000|2022-10-07 08:00:00|1832.6|1829.6|1832.1|1829.1|1833.1|1830.1|1832.1|1829.1|106
1665129900000|2022-10-07 08:05:00|1833.1|1830.1|1835.1|1832.1|1835.1|1832.1|1833.1|1830.1|304
1665130200000|2022-10-07 08:10:00|1836.1|1833.1|1839|1836|1839|1836|1836.1|1833.1|410
1665130500000|2022-10-07 08:15:00|1838.6|1835.6|1837.1|1834.1|1839|1836|1837.1|1834.1|242
1665130800000|2022-10-07 08:20:00|1836.1|1833.1|1837.1|1834.1|1837.1|1834.1|1836.1|1833.1|136
1665131100000|2022-10-07 08:25:00|1837.2|1834.2|1838.1|1835.1|1838.1|1835.1|1837.1|1834.1|189
1665131400000|2022-10-07 08:30:00|1837.2|1834.2|1837.2|1834.2|1837.2|1834.2|1836.2|1833.2|92
1665131700000|2022-10-07 08:35:00|1837.1|1834.1|1838.1|1835.1|1838.1|1835.1|1837.1|1834.1|71
1665132000000|2022-10-07 08:40:00|1839.1|1836.1|1841.1|1838.1|1841.1|1838.1|1839.1|1836.1|286
1665132300000|2022-10-07 08:45:00|1842|1839|1841|1838|1842|1839|1841|1838|384
1665132600000|2022-10-07 08:50:00|1840.5|1837.5|1841|1838|1841|1838|1840.5|1837.5|99
1665132900000|2022-10-07 08:55:00|1840|1837|1840|1837|1840|1837|1840|1837|122
1665133200000|2022-10-07 09:00:00|1840.5|1837.5|1840|1837|1841|1838|1840|1837|252
1665133500000|2022-10-07 09:05:00|1839.1|1836.1|1839|1836|1840|1837|1839|1836|148
1665133800000|2022-10-07 09:10:00|1838|1835|1838|1835|1838|1835|1838|1835|58
1665134100000|2022-10-07 09:15:00|1839|1836|1839|1836|1839|1836|1839|1836|66
1665134400000|2022-10-07 09:20:00|||||||||53
1665134700000|2022-10-07 09:25:00|1840|1837|1840|1837|1840|1837|1840|1837|64
1665135000000|2022-10-07 09:30:00|1839|1836|1840|1837|1840|1837|1839|1836|92
1665135300000|2022-10-07 09:35:00|||||||||100
1665135600000|2022-10-07 09:40:00|||||||||31
1665135900000|2022-10-07 09:45:00|||||||||24
1665136200000|2022-10-07 09:50:00|||||||||32
1665136500000|2022-10-07 09:55:00|||||||||169
1665136800000|2022-10-07 10:00:00|1839.1|1836.1|1839.9|1836.9|1840|1837|1839|1836|449
1665137100000|2022-10-07 10:05:00|1840|1837|1842|1839|1842.9|1839.9|1839.9|1836.9|497
1665137400000|2022-10-07 10:10:00|1841.9|1838.9|1842|1839|1842|1839|1841.9|1838.9|200
1665137700000|2022-10-07 10:15:00|1842.4|1839.4|1842.9|1839.9|1842.9|1839.9|1842|1839|293
1665138000000|2022-10-07 10:20:00|1843.8|1840.8|1843.9|1840.9|1843.9|1840.9|1843.8|1840.8|336
1665138300000|2022-10-07 10:25:00|||||||||162
1665138600000|2022-10-07 10:30:00|1842.9|1839.9|1842.9|1839.9|1842.9|1839.9|1841.9|1838.9|237
1665138900000|2022-10-07 10:35:00|1841.9|1838.9|1842.9|1839.9|1842.9|1839.9|1840.9|1837.9|140
1665139200000|2022-10-07 10:40:00|1843|1840|1842.9|1839.9|1843|1840|1842.9|1839.9|147
1665139500000|2022-10-07 10:45:00|1842|1839|1841.9|1838.9|1842|1839|1841.9|1838.9|104
1665139800000|2022-10-07 10:50:00|1840.9|1837.9|1841.9|1838.9|1841.9|1838.9|1840.9|1837.9|74
1665140100000|2022-10-07 10:55:00|||||||||69
1665140400000|2022-10-07 11:00:00|||||||||43
1665140700000|2022-10-07 11:05:00|||||||||146
1665141000000|2022-10-07 11:10:00|1842|1839|1842.9|1839.9|1842.9|1839.9|1841.9|1838.9|212
1665141300000|2022-10-07 11:15:00|||||||||74
1665141600000|2022-10-07 11:20:00|1843.9|1840.9|1843.9|1840.9|1843.9|1840.9|1843.9|1840.9|167
1665141900000|2022-10-07 11:25:00|1842.9|1839.9|1843.9|1840.9|1843.9|1840.9|1842.9|1839.9|353
1665142200000|2022-10-07 11:30:00|1844.8|1841.8|1848.9|1845.9|1848.9|1845.9|1844.8|1841.8|1362
1665142500000|2022-10-07 11:35:00|1848.8|1845.8|1848.8|1845.8|1848.8|1845.8|1847.9|1844.9|145
1665142800000|2022-10-07 11:40:00|1847.9|1844.9|1848.8|1845.8|1848.9|1845.9|1847.9|1844.9|213
1665143100000|2022-10-07 11:45:00|1848.9|1845.9|1849.4|1846.4|1849.9|1846.9|1848.9|1845.9|376
1665143400000|2022-10-07 11:50:00|1849.9|1846.9|1849.9|1846.9|1849.9|1846.9|1848.9|1845.9|151
1665143700000|2022-10-07 11:55:00|1848.9|1845.9|1848.9|1845.9|1849.9|1846.9|1848.9|1845.9|140
1665144000000|2022-10-07 12:00:00|1849.4|1846.4|1852.8|1849.8|1854.8|1851.8|1849.4|1846.4|1277
1665144300000|2022-10-07 12:05:00|1853.3|1850.3|1853.8|1850.8|1854.7|1851.7|1852.8|1849.8|368
1665144600000|2022-10-07 12:10:00|1854.7|1851.7|1856.7|1853.7|1857.8|1854.8|1854.7|1851.7|733
1665144900000|2022-10-07 12:15:00|1855.7|1852.7|1854.8|1851.8|1856.7|1853.7|1853.9|1850.9|477
1665145200000|2022-10-07 12:20:00|1853.9|1850.9|1852.7|1849.7|1854.8|1851.8|1852.7|1849.7|326
1665145500000|2022-10-07 12:25:00|1851.7|1848.7|1849.8|1846.8|1852.7|1849.7|1849.8|1846.8|326
1665145800000|2022-10-07 12:30:00|1849.7|1846.7|1844.8|1841.8|1849.8|1846.8|1841.9|1838.9|1010
1665146100000|2022-10-07 12:35:00|1844.9|1841.9|1842.9|1839.9|1845.9|1842.9|1841.9|1838.9|445
1665146400000|2022-10-07 12:40:00|1843|1840|1841.1|1838.1|1845.8|1842.8|1840.1|1837.1|750
1665146700000|2022-10-07 12:45:00|1840.1|1837.1|1835.1|1832.1|1840.4|1837.4|1834.1|1831.1|770
1665147000000|2022-10-07 12:50:00|1834.1|1831.1|1836.1|1833.1|1836.5|1833.5|1832.1|1829.1|389
1665147300000|2022-10-07 12:55:00|1835.1|1832.1|1839|1836|1840|1837|1834.1|1831.1|306
1665147600000|2022-10-07 13:00:00|1839.5|1836.5|1839|1836|1842|1839|1839|1836|435
1665147900000|2022-10-07 13:05:00|1838.1|1835.1|1840|1837|1840|1837|1838|1835|632
1665148200000|2022-10-07 13:10:00|1841|1838|1842|1839|1842|1839|1841|1838|406
1665148500000|2022-10-07 13:15:00|1843|1840|1843|1840|1845|1842|1843|1840|776
1665148800000|2022-10-07 13:20:00|1844|1841|1844|1841|1844|1841|1843|1840|157
1665149100000|2022-10-07 13:25:00|1845|1842|1843|1840|1845|1842|1842|1839|458
1665149400000|2022-10-07 13:30:00|1842.5|1839.5|1843|1840|1844|1841|1841|1838|536
1665149700000|2022-10-07 13:35:00|1844|1841|1846.9|1843.9|1846.9|1843.9|1843|1840|723
1665150000000|2022-10-07 13:40:00|1847|1844|1847.9|1844.9|1847.9|1844.9|1846.9|1843.9|244
1665150300000|2022-10-07 13:45:00|1848.8|1845.8|1848.8|1845.8|1849.8|1846.8|1847.9|1844.9|836
1665150600000|2022-10-07 13:50:00|1848.9|1845.9|1852.7|1849.7|1852.7|1849.7|1848.9|1845.9|889
1665150900000|2022-10-07 13:55:00|1851.8|1848.8|1851.8|1848.8|1852.7|1849.7|1851.7|1848.7|478
1665151200000|2022-10-07 14:00:00|1850.9|1847.9|1849.8|1846.8|1851.8|1848.8|1846.9|1843.9|866
1665151500000|2022-10-07 14:05:00|1850.8|1847.8|1848.8|1845.8|1850.8|1847.8|1848.8|1845.8|258
1665151800000|2022-10-07 14:10:00|1848.3|1845.3|1847.9|1844.9|1848.8|1845.8|1845.9|1842.9|473
1665152100000|2022-10-07 14:15:00|1847.3|1844.3|1852.8|1849.8|1852.8|1849.8|1846.9|1843.9|913
1665152400000|2022-10-07 14:20:00|1851.9|1848.9|1852.8|1849.8|1852.8|1849.8|1851.9|1848.9|539
1665152700000|2022-10-07 14:25:00|1852.9|1849.9|1851.9|1848.9|1852.9|1849.9|1850.9|1847.9|361
1665153000000|2022-10-07 14:30:00|1852.8|1849.8|1851.9|1848.9|1853.3|1850.3|1850.9|1847.9|508
1665153300000|2022-10-07 14:35:00|1850.9|1847.9|1850.9|1847.9|1851.4|1848.4|1848.9|1845.9|462
1665153600000|2022-10-07 14:40:00|1851.9|1848.9|1848.9|1845.9|1851.9|1848.9|1848.9|1845.9|461
1665153900000|2022-10-07 14:45:00|1849.9|1846.9|1850.9|1847.9|1851.9|1848.9|1849.9|1846.9|362
1665154200000|2022-10-07 14:50:00|1851.8|1848.8|1852.9|1849.9|1852.9|1849.9|1850.9|1847.9|415
1665154500000|2022-10-07 14:55:00|1851.9|1848.9|1851.9|1848.9|1852.9|1849.9|1851.9|1848.9|424
1665154800000|2022-10-07 15:00:00|1852.4|1849.4|1851.9|1848.9|1853.9|1850.9|1851.9|1848.9|706
1665155100000|2022-10-07 15:05:00|1850.9|1847.9|1848.9|1845.9|1850.9|1847.9|1848.9|1845.9|574
1665155400000|2022-10-07 15:10:00|1847|1844|1849.9|1846.9|1849.9|1846.9|1846|1843|686
1665155700000|2022-10-07 15:15:00|1850|1847|1848.9|1845.9|1850|1847|1846|1843|459
1665156000000|2022-10-07 15:20:00|1849|1846|1851|1848|1851.9|1848.9|1848.9|1845.9|542
1665156300000|2022-10-07 15:25:00|1851.9|1848.9|1852.9|1849.9|1852.9|1849.9|1850.9|1847.9|326
1665156600000|2022-10-07 15:30:00|1851.9|1848.9|1853.9|1850.9|1853.9|1850.9|1851.9|1848.9|274
1665156900000|2022-10-07 15:35:00|1854.9|1851.9|1854.8|1851.8|1854.9|1851.9|1853.9|1850.9|560
1665157200000|2022-10-07 15:40:00|1855.8|1852.8|1854.8|1851.8|1856.8|1853.8|1853.9|1850.9|1496
1665157500000|2022-10-07 15:45:00|1853.9|1850.9|1854.8|1851.8|1854.8|1851.8|1853.8|1850.8|403
1665157800000|2022-10-07 15:50:00|1855.8|1852.8|1859.8|1856.8|1859.8|1856.8|1855.8|1852.8|764
1665158100000|2022-10-07 15:55:00|1859.9|1856.9|1859.9|1856.9|1859.9|1856.9|1859.8|1856.8|390
1665158400000|2022-10-07 16:00:00|1857.9|1854.9|1857|1854|1857.9|1854.9|1856.9|1853.9|446
1665158700000|2022-10-07 16:05:00|1856.9|1853.9|1858.8|1855.8|1859.8|1856.8|1856.9|1853.9|702
1665159000000|2022-10-07 16:10:00|1859.8|1856.8|1857.8|1854.8|1859.8|1856.8|1856.8|1853.8|909
1665159300000|2022-10-07 16:15:00|1857.4|1854.4|1859.8|1856.8|1859.8|1856.8|1857.4|1854.4|504
1665159600000|2022-10-07 16:20:00|1858.8|1855.8|1859.8|1856.8|1859.8|1856.8|1858.8|1855.8|400
1665159900000|2022-10-07 16:25:00|1858.8|1855.8|1862.8|1859.8|1863.7|1860.7|1858.8|1855.8|955
1665160200000|2022-10-07 16:30:00|1863.2|1860.2|1862.8|1859.8|1863.8|1860.8|1862.8|1859.8|656
1665160500000|2022-10-07 16:35:00|1861.8|1858.8|1861.7|1858.7|1861.8|1858.8|1859.8|1856.8|928
1665160800000|2022-10-07 16:40:00|1862.7|1859.7|1861.7|1858.7|1862.7|1859.7|1861.7|1858.7|902
1665161100000|2022-10-07 16:45:00|1862.7|1859.7|1857.7|1854.7|1863.7|1860.7|1855.7|1852.7|1044
1665161400000|2022-10-07 16:50:00|1858.7|1855.7|1863.7|1860.7|1864.7|1861.7|1857.7|1854.7|2184
1665161700000|2022-10-07 16:55:00|1862.7|1859.7|1864.1|1861.1|1867.5|1864.5|1861.7|1858.7|1749
1665387000000|2022-10-10 07:30:00|1862.1|1859.1|1864|1861|1866|1863|1860|1857|718
1665387300000|2022-10-10 07:35:00|1862|1859|1858|1855|1863|1860|1858|1855|229
1665387600000|2022-10-10 07:40:00|1858.1|1855.1|1857.1|1854.1|1859|1856|1857.1|1854.1|143
1665387900000|2022-10-10 07:45:00|1857.6|1854.6|1852.1|1849.1|1858.1|1855.1|1852.1|1849.1|485
1665388200000|2022-10-10 07:50:00|1853.1|1850.1|1852.1|1849.1|1853.1|1850.1|1850.2|1847.2|518
1665388500000|2022-10-10 07:55:00|1851.2|1848.2|1851.1|1848.1|1852.2|1849.2|1851.1|1848.1|115
1665388800000|2022-10-10 08:00:00|1852.1|1849.1|1854.1|1851.1|1854.6|1851.6|1852.1|1849.1|241
1665389100000|2022-10-10 08:05:00|1855.1|1852.1|1854|1851|1855.1|1852.1|1854|1851|64
1665389400000|2022-10-10 08:10:00|1853.6|1850.6|1855|1852|1855|1852|1853.6|1850.6|85
1665389700000|2022-10-10 08:15:00|1855.1|1852.1|1850.1|1847.1|1855.1|1852.1|1850.1|1847.1|112
1665390000000|2022-10-10 08:20:00|1850.2|1847.2|1853.1|1850.1|1854.1|1851.1|1850.1|1847.1|192
1665390300000|2022-10-10 08:25:00|1852.1|1849.1|1853.1|1850.1|1853.1|1850.1|1852.1|1849.1|80
1665390600000|2022-10-10 08:30:00|1852.1|1849.1|1851.1|1848.1|1852.1|1849.1|1851.1|1848.1|78
1665390900000|2022-10-10 08:35:00|1850.1|1847.1|1853|1850|1853|1850|1849.2|1846.2|204
1665391200000|2022-10-10 08:40:00|1853.1|1850.1|1854|1851|1855|1852|1853.1|1850.1|107
1665391500000|2022-10-10 08:45:00|1853.6|1850.6|1852.1|1849.1|1853.6|1850.6|1852.1|1849.1|72
1665391800000|2022-10-10 08:50:00|1853.1|1850.1|1853.1|1850.1|1853.1|1850.1|1853.1|1850.1|69
1665392100000|2022-10-10 08:55:00|1854.1|1851.1|1855.1|1852.1|1856.1|1853.1|1854.1|1851.1|86
1665392400000|2022-10-10 09:00:00|1856.1|1853.1|1856.2|1853.2|1858.1|1855.1|1854.2|1851.2|270
1665392700000|2022-10-10 09:05:00|1856.1|1853.1|1858.1|1855.1|1858.1|1855.1|1856.1|1853.1|221
1665393000000|2022-10-10 09:10:00|1857.6|1854.6|1859.1|1856.1|1859.1|1856.1|1857.1|1854.1|155
1665393300000|2022-10-10 09:15:00|1858.6|1855.6|1858.1|1855.1|1859.1|1856.1|1858.1|1855.1|312
1665393600000|2022-10-10 09:20:00|1858|1855|1859.1|1856.1|1859.1|1856.1|1857.1|1854.1|338
1665393900000|2022-10-10 09:25:00|1858.1|1855.1|1856.1|1853.1|1859.1|1856.1|1856.1|1853.1|247
1665394200000|2022-10-10 09:30:00|1855.2|1852.2|1858.1|1855.1|1858.1|1855.1|1855.2|1852.2|122
1665394500000|2022-10-10 09:35:00|1859.1|1856.1|1858.1|1855.1|1859.1|1856.1|1858.1|1855.1|325
1665394800000|2022-10-10 09:40:00|1857.2|1854.2|1857.1|1854.1|1857.2|1854.2|1857.1|1854.1|72
1665395100000|2022-10-10 09:45:00|1858.1|1855.1|1857.1|1854.1|1858.1|1855.1|1857.1|1854.1|90
1665395400000|2022-10-10 09:50:00|1856.1|1853.1|1856.1|1853.1|1856.2|1853.2|1856.1|1853.1|33
1665395700000|2022-10-10 09:55:00|1856.2|1853.2|1856.2|1853.2|1856.2|1853.2|1856.1|1853.1|5
1665396000000|2022-10-10 10:00:00|1856.1|1853.1|1857.1|1854.1|1857.1|1854.1|1855.2|1852.2|177
1665396300000|2022-10-10 10:05:00|1856.2|1853.2|1856.1|1853.1|1857.1|1854.1|1856.1|1853.1|37
1665396600000|2022-10-10 10:10:00|1855.2|1852.2|1855.2|1852.2|1856.2|1853.2|1855.2|1852.2|38
1665396900000|2022-10-10 10:15:00|1855.1|1852.1|1854.1|1851.1|1855.1|1852.1|1853.1|1850.1|178
1665397200000|2022-10-10 10:20:00|1853.1|1850.1|1854.1|1851.1|1855.1|1852.1|1853.1|1850.1|76
1665397500000|2022-10-10 10:25:00|1853.1|1850.1|1854.1|1851.1|1855.1|1852.1|1853.1|1850.1|206
1665397800000|2022-10-10 10:30:00|1855.1|1852.1|1855.1|1852.1|1855.1|1852.1|1855.1|1852.1|23
1665398100000|2022-10-10 10:35:00|1856|1853|1854.1|1851.1|1856.1|1853.1|1854.1|1851.1|174
1665398400000|2022-10-10 10:40:00|1855.1|1852.1|1856.1|1853.1|1857|1854|1855.1|1852.1|146
1665398700000|2022-10-10 10:45:00|1856|1853|1856.1|1853.1|1856.1|1853.1|1855.1|1852.1|30
1665399000000|2022-10-10 10:50:00|1857|1854|1856|1853|1857|1854|1856|1853|150
1665399300000|2022-10-10 10:55:00|1856.1|1853.1|1855.1|1852.1|1856.1|1853.1|1854.1|1851.1|93
1665399600000|2022-10-10 11:00:00|1856.1|1853.1|1856|1853|1857.1|1854.1|1856|1853|93
1665399900000|2022-10-10 11:05:00|||||||||19
1665400200000|2022-10-10 11:10:00|1855.5|1852.5|1856|1853|1857|1854|1855.5|1852.5|167
1665400500000|2022-10-10 11:15:00|1855|1852|1855|1852|1855|1852|1855|1852|23
1665400800000|2022-10-10 11:20:00|1854.1|1851.1|1853|1850|1854.1|1851.1|1853|1850|43
1665401100000|2022-10-10 11:25:00|1852.1|1849.1|1852.1|1849.1|1852.1|1849.1|1852|1849|79
1665401400000|2022-10-10 11:30:00|1852|1849|1850.1|1847.1|1852.1|1849.1|1850.1|1847.1|205
1665401700000|2022-10-10 11:35:00|1850.2|1847.2|1850.2|1847.2|1850.2|1847.2|1850.2|1847.2|75
1665402000000|2022-10-10 11:40:00|1850.1|1847.1|1849.1|1846.1|1851.2|1848.2|1848.1|1845.1|421
1665402300000|2022-10-10 11:45:00|1849.2|1846.2|1849.2|1846.2|1849.2|1846.2|1847.2|1844.2|87
1665402600000|2022-10-10 11:50:00|1849.1|1846.1|1849.2|1846.2|1851.2|1848.2|1849.1|1846.1|118
1665402900000|2022-10-10 11:55:00|1848.2|1845.2|1850.2|1847.2|1851.2|1848.2|1847.3|1844.3|282
1665403200000|2022-10-10 12:00:00|1850.1|1847.1|1860|1857|1860|1857|1849.2|1846.2|1146
1665403500000|2022-10-10 12:05:00|1859.1|1856.1|1860|1857|1863|1860|1859|1856|1312
1665403800000|2022-10-10 12:10:00|1860.1|1857.1|1861.1|1858.1|1862.1|1859.1|1859.1|1856.1|772
1665404100000|2022-10-10 12:15:00|1860.2|1857.2|1861.1|1858.1|1861.1|1858.1|1860.1|1857.1|192
1665404400000|2022-10-10 12:20:00|1861|1858|1863|1860|1863.1|1860.1|1861|1858|717
1665404700000|2022-10-10 12:25:00|1862.1|1859.1|1862|1859|1863|1860|1861|1858|348
1665405000000|2022-10-10 12:30:00|1861.1|1858.1|1863.1|1860.1|1863.1|1860.1|1861|1858|535
1665405300000|2022-10-10 12:35:00|1863|1860|1863.1|1860.1|1863.1|1860.1|1861.1|1858.1|400
1665405600000|2022-10-10 12:40:00|1863|1860|1864|1861|1865|1862|1862.1|1859.1|257
1665405900000|2022-10-10 12:45:00|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|1862.9|1859.9|339
1665406200000|2022-10-10 12:50:00|1864|1861|1868.8|1865.8|1869.9|1866.9|1864|1861|1160
1665406500000|2022-10-10 12:55:00|1868.4|1865.4|1868.9|1865.9|1868.9|1865.9|1866|1863|407
1665406800000|2022-10-10 13:00:00|1869.8|1866.8|1868.9|1865.9|1870.9|1867.9|1868.9|1865.9|869
1665407100000|2022-10-10 13:05:00|1869|1866|1865|1862|1869|1866|1865|1862|417
1665407400000|2022-10-10 13:10:00|1864.9|1861.9|1855|1852|1865|1862|1853.4|1850.4|1412
1665407700000|2022-10-10 13:15:00|1854.9|1851.9|1855.9|1852.9|1856.9|1853.9|1853.9|1850.9|344
1665408000000|2022-10-10 13:20:00|1855|1852|1854.4|1851.4|1856.9|1853.9|1853.9|1850.9|300
1665408300000|2022-10-10 13:25:00|1854.8|1851.8|1858.8|1855.8|1858.9|1855.9|1854.4|1851.4|506
1665408600000|2022-10-10 13:30:00|1858.9|1855.9|1857.9|1854.9|1859.8|1856.8|1854|1851|427
1665408900000|2022-10-10 13:35:00|1858.4|1855.4|1862.8|1859.8|1862.8|1859.8|1857.9|1854.9|584
1665409200000|2022-10-10 13:40:00|1861.8|1858.8|1860.8|1857.8|1862.8|1859.8|1860.8|1857.8|550
1665409500000|2022-10-10 13:45:00|1859.8|1856.8|1857.8|1854.8|1859.8|1856.8|1856.8|1853.8|331
1665409800000|2022-10-10 13:50:00|1857.9|1854.9|1855.9|1852.9|1858.9|1855.9|1854.9|1851.9|353
1665410100000|2022-10-10 13:55:00|1855.8|1852.8|1860.8|1857.8|1861.8|1858.8|1855.8|1852.8|266
1665410400000|2022-10-10 14:00:00|1861.8|1858.8|1864.7|1861.7|1864.7|1861.7|1860.8|1857.8|368
1665410700000|2022-10-10 14:05:00|1863.7|1860.7|1860.7|1857.7|1864.7|1861.7|1860.7|1857.7|371
1665411000000|2022-10-10 14:10:00|1859.8|1856.8|1859.8|1856.8|1863.7|1860.7|1859.7|1856.7|481
1665411300000|2022-10-10 14:15:00|1860.2|1857.2|1863.7|1860.7|1863.7|1860.7|1858.7|1855.7|412
1665411600000|2022-10-10 14:20:00|1864.7|1861.7|1863.7|1860.7|1864.7|1861.7|1862.7|1859.7|417
1665411900000|2022-10-10 14:25:00|1864.7|1861.7|1862.7|1859.7|1865.7|1862.7|1862.7|1859.7|476
1665412200000|2022-10-10 14:30:00|1863.7|1860.7|1862.7|1859.7|1863.7|1860.7|1861.7|1858.7|347
1665412500000|2022-10-10 14:35:00|1862.6|1859.6|1859.8|1856.8|1862.6|1859.6|1858.8|1855.8|310
1665412800000|2022-10-10 14:40:00|1859.7|1856.7|1859.7|1856.7|1860.7|1857.7|1859.7|1856.7|230
1665413100000|2022-10-10 14:45:00|1858.7|1855.7|1861.7|1858.7|1862.6|1859.6|1858.7|1855.7|368
1665413400000|2022-10-10 14:50:00|1861.6|1858.6|1859.7|1856.7|1861.6|1858.6|1859.6|1856.6|270
1665413700000|2022-10-10 14:55:00|1858.7|1855.7|1860.7|1857.7|1860.7|1857.7|1858.7|1855.7|179
1665414000000|2022-10-10 15:00:00|1859.8|1856.8|1855.8|1852.8|1859.8|1856.8|1854.9|1851.9|619
1665414300000|2022-10-10 15:05:00|1855.9|1852.9|1854.9|1851.9|1856.8|1853.8|1853.9|1850.9|410
1665414600000|2022-10-10 15:10:00|1854.8|1851.8|1856.9|1853.9|1857.8|1854.8|1853.9|1850.9|381
1665414900000|2022-10-10 15:15:00|1857.8|1854.8|1858.9|1855.9|1859.8|1856.8|1856.8|1853.8|333
1665415200000|2022-10-10 15:20:00|1858.8|1855.8|1856.9|1853.9|1859.9|1856.9|1856.9|1853.9|320
1665415500000|2022-10-10 15:25:00|1854.9|1851.9|1852.9|1849.9|1856.9|1853.9|1852.9|1849.9|446
1665415800000|2022-10-10 15:30:00|1853.9|1850.9|1849|1846|1853.9|1850.9|1849|1846|569
1665416100000|2022-10-10 15:35:00|1849.1|1846.1|1852.9|1849.9|1852.9|1849.9|1849.1|1846.1|329
1665416400000|2022-10-10 15:40:00|1852.8|1849.8|1852.9|1849.9|1853.9|1850.9|1850.9|1847.9|205
1665416700000|2022-10-10 15:45:00|1853.9|1850.9|1852.9|1849.9|1853.9|1850.9|1851.9|1848.9|370
1665417000000|2022-10-10 15:50:00|1851|1848|1850|1847|1851.9|1848.9|1849.9|1846.9|144
1665417300000|2022-10-10 15:55:00|1849.9|1846.9|1852|1849|1852|1849|1849|1846|398
1665417600000|2022-10-10 16:00:00|1851.9|1848.9|1852|1849|1855|1852|1851|1848|455
1665417900000|2022-10-10 16:05:00|1851.9|1848.9|1852|1849|1852|1849|1850|1847|174
1665418200000|2022-10-10 16:10:00|1853|1850|1853|1850|1854|1851|1852|1849|304
1665418500000|2022-10-10 16:15:00|1853.9|1850.9|1857.8|1854.8|1857.8|1854.8|1853|1850|748
1665418800000|2022-10-10 16:20:00|1858.3|1855.3|1857.8|1854.8|1859.7|1856.7|1856.8|1853.8|350
1665419100000|2022-10-10 16:25:00|1857.3|1854.3|1854.9|1851.9|1857.8|1854.8|1854.8|1851.8|473
1665419400000|2022-10-10 16:30:00|1855.8|1852.8|1854.9|1851.9|1855.9|1852.9|1854.8|1851.8|316
1665419700000|2022-10-10 16:35:00|1853.9|1850.9|1854|1851|1854|1851|1851.9|1848.9|579
1665420000000|2022-10-10 16:40:00|1853.9|1850.9|1850.1|1847.1|1854|1851|1850.1|1847.1|545
1665420300000|2022-10-10 16:45:00|1851|1848|1852.1|1849.1|1853|1850|1851|1848|417
1665420600000|2022-10-10 16:50:00|1853|1850|1854|1851|1857|1854|1851|1848|1524
1665420900000|2022-10-10 16:55:00|1855|1852|1857.4|1854.4|1858|1855|1855|1852|595
1665473400000|2022-10-11 07:30:00|1843.8|1840.8|1843.8|1840.8|1847.7|1844.7|1842.7|1839.7|443
1665473700000|2022-10-11 07:35:00|1843.7|1840.7|1843.7|1840.7|1847.5|1844.5|1842.7|1839.7|278
1665474000000|2022-10-11 07:40:00|1843.2|1840.2|1845.7|1842.7|1845.7|1842.7|1843.2|1840.2|120
1665474300000|2022-10-11 07:45:00|1845.6|1842.6|1843.7|1840.7|1847.8|1844.8|1843.2|1840.2|265
1665474600000|2022-10-11 07:50:00|1843.6|1840.6|1842.7|1839.7|1843.7|1840.7|1842.6|1839.6|216
1665474900000|2022-10-11 07:55:00|1842.6|1839.6|1841.7|1838.7|1842.6|1839.6|1840.7|1837.7|181
1665475200000|2022-10-11 08:00:00|1840.8|1837.8|1842.6|1839.6|1842.6|1839.6|1840.6|1837.6|156
1665475500000|2022-10-11 08:05:00|1842.7|1839.7|1843.7|1840.7|1844.6|1841.6|1842.7|1839.7|35
1665475800000|2022-10-11 08:10:00|1843.6|1840.6|1842.7|1839.7|1844.7|1841.7|1841.7|1838.7|107
1665476100000|2022-10-11 08:15:00|1843.7|1840.7|1841.7|1838.7|1843.7|1840.7|1841.6|1838.6|152
1665476400000|2022-10-11 08:20:00|||||||||51
1665476700000|2022-10-11 08:25:00|1841.6|1838.6|1839.8|1836.8|1841.6|1838.6|1839.7|1836.7|98
1665477000000|2022-10-11 08:30:00|1839.7|1836.7|1841.7|1838.7|1841.7|1838.7|1839.7|1836.7|116
1665477300000|2022-10-11 08:35:00|1840.8|1837.8|1838.3|1835.3|1840.8|1837.8|1836.7|1833.7|327
1665477600000|2022-10-11 08:40:00|1838.7|1835.7|1840.7|1837.7|1841.8|1838.8|1837.8|1834.8|514
1665477900000|2022-10-11 08:45:00|1840.3|1837.3|1839.7|1836.7|1840.3|1837.3|1838.8|1835.8|144
1665478200000|2022-10-11 08:50:00|1839.3|1836.3|1839.7|1836.7|1839.7|1836.7|1838.8|1835.8|55
1665478500000|2022-10-11 08:55:00|1839.2|1836.2|1836.7|1833.7|1839.7|1836.7|1836.7|1833.7|117
1665478800000|2022-10-11 09:00:00|1836.8|1833.8|1838.8|1835.8|1838.8|1835.8|1835.7|1832.7|417
1665479100000|2022-10-11 09:05:00|1838.7|1835.7|1837.8|1834.8|1839.7|1836.7|1837.8|1834.8|72
1665479400000|2022-10-11 09:10:00|1838.8|1835.8|1837.8|1834.8|1838.8|1835.8|1836.9|1833.9|45
1665479700000|2022-10-11 09:15:00|1837.9|1834.9|1839.8|1836.8|1839.8|1836.8|1837.8|1834.8|85
1665480000000|2022-10-11 09:20:00|1838.9|1835.9|1832.9|1829.9|1838.9|1835.9|1829.9|1826.9|757
1665480300000|2022-10-11 09:25:00|1832.4|1829.4|1833|1830|1833|1830|1832.4|1829.4|142
1665480600000|2022-10-11 09:30:00|1832.9|1829.9|1832|1829|1833|1830|1831.9|1828.9|453
1665480900000|2022-10-11 09:35:00|1831.9|1828.9|1832|1829|1832|1829|1831.9|1828.9|159
1665481200000|2022-10-11 09:40:00|1832.9|1829.9|1832.9|1829.9|1834.9|1831.9|1832|1829|364
1665481500000|2022-10-11 09:45:00|1832|1829|1832|1829|1832.9|1829.9|1831|1828|184
1665481800000|2022-10-11 09:50:00|1831.9|1828.9|1831.9|1828.9|1832.9|1829.9|1831|1828|135
1665482100000|2022-10-11 09:55:00|1831|1828|1831.9|1828.9|1831.9|1828.9|1830.9|1827.9|131
1665482400000|2022-10-11 10:00:00|1831|1828|1832.9|1829.9|1832.9|1829.9|1831|1828|182
1665482700000|2022-10-11 10:05:00|1832.4|1829.4|1831.9|1828.9|1832.9|1829.9|1830.9|1827.9|269
1665483000000|2022-10-11 10:10:00|1832|1829|1833.9|1830.9|1833.9|1830.9|1832|1829|178
1665483300000|2022-10-11 10:15:00|1832.9|1829.9|1833.9|1830.9|1833.9|1830.9|1832.9|1829.9|117
1665483600000|2022-10-11 10:20:00|1833.8|1830.8|1836.9|1833.9|1837.8|1834.8|1832.9|1829.9|174
1665483900000|2022-10-11 10:25:00|1837.8|1834.8|1836.9|1833.9|1838.8|1835.8|1836.8|1833.8|368
1665484200000|2022-10-11 10:30:00|1836.8|1833.8|1837.8|1834.8|1839.8|1836.8|1836.8|1833.8|295
1665484500000|2022-10-11 10:35:00|1836.8|1833.8|1837.7|1834.7|1837.8|1834.8|1835.8|1832.8|95
1665484800000|2022-10-11 10:40:00|1837.8|1834.8|1838.7|1835.7|1838.7|1835.7|1837.7|1834.7|22
1665485100000|2022-10-11 10:45:00|1838.8|1835.8|1838.7|1835.7|1838.8|1835.8|1838.7|1835.7|14
1665485400000|2022-10-11 10:50:00|1837.7|1834.7|1837.7|1834.7|1838.7|1835.7|1837.7|1834.7|107
1665485700000|2022-10-11 10:55:00|1838.7|1835.7|1838.7|1835.7|1838.7|1835.7|1838.7|1835.7|47
1665486000000|2022-10-11 11:00:00|||||||||19
1665486300000|2022-10-11 11:05:00|1839.6|1836.6|1841.6|1838.6|1841.6|1838.6|1837.7|1834.7|663
1665486600000|2022-10-11 11:10:00|1842.6|1839.6|1839.6|1836.6|1842.6|1839.6|1839.1|1836.1|225
1665486900000|2022-10-11 11:15:00|1839.5|1836.5|1837.6|1834.6|1839.5|1836.5|1835.7|1832.7|106
1665487200000|2022-10-11 11:20:00|1837.7|1834.7|1837.6|1834.6|1837.7|1834.7|1837.6|1834.6|35
1665487500000|2022-10-11 11:25:00|1837.7|1834.7|1836.7|1833.7|1837.7|1834.7|1836.6|1833.6|164
1665487800000|2022-10-11 11:30:00|1836.6|1833.6|1835.7|1832.7|1836.6|1833.6|1834.7|1831.7|172
1665488100000|2022-10-11 11:35:00|1836.6|1833.6|1836.7|1833.7|1837.7|1834.7|1836.6|1833.6|62
1665488400000|2022-10-11 11:40:00|1836.8|1833.8|1840.7|1837.7|1841.6|1838.6|1836.8|1833.8|419
1665488700000|2022-10-11 11:45:00|1840.6|1837.6|1842.6|1839.6|1842.7|1839.7|1840.6|1837.6|480
1665489000000|2022-10-11 11:50:00|1842.2|1839.2|1841.6|1838.6|1842.6|1839.6|1841.6|1838.6|237
1665489300000|2022-10-11 11:55:00|1841.7|1838.7|1842.6|1839.6|1842.7|1839.7|1841.6|1838.6|250
1665489600000|2022-10-11 12:00:00|1842.7|1839.7|1849.6|1846.6|1851.6|1848.6|1842.7|1839.7|1266
1665489900000|2022-10-11 12:05:00|1849.5|1846.5|1854.4|1851.4|1856.4|1853.4|1848.6|1845.6|1245
1665490200000|2022-10-11 12:10:00|1854.5|1851.5|1848.6|1845.6|1855.4|1852.4|1848.5|1845.5|472
1665490500000|2022-10-11 12:15:00|1849.5|1846.5|1847.6|1844.6|1849.5|1846.5|1845.6|1842.6|583
1665490800000|2022-10-11 12:20:00|1847.5|1844.5|1847.6|1844.6|1848.5|1845.5|1843.2|1840.2|898
1665491100000|2022-10-11 12:25:00|1848.5|1845.5|1849.5|1846.5|1849.5|1846.5|1847.6|1844.6|393
1665491400000|2022-10-11 12:30:00|1849.6|1846.6|1850.6|1847.6|1850.6|1847.6|1848.6|1845.6|535
1665491700000|2022-10-11 12:35:00|1850.5|1847.5|1848.5|1845.5|1850.6|1847.6|1847.6|1844.6|270
1665492000000|2022-10-11 12:40:00|1848.1|1845.1|1848.6|1845.6|1849.6|1846.6|1847.6|1844.6|312
1665492300000|2022-10-11 12:45:00|1848.5|1845.5|1847.6|1844.6|1848.6|1845.6|1846.6|1843.6|303
1665492600000|2022-10-11 12:50:00|1847.1|1844.1|1846.6|1843.6|1847.6|1844.6|1846.5|1843.5|146
1665492900000|2022-10-11 12:55:00|1847.6|1844.6|1848.6|1845.6|1848.6|1845.6|1847.6|1844.6|132
1665493200000|2022-10-11 13:00:00|1849.5|1846.5|1850.6|1847.6|1850.6|1847.6|1848.6|1845.6|419
1665493500000|2022-10-11 13:05:00|1850.5|1847.5|1850.6|1847.6|1851.5|1848.5|1850.5|1847.5|202
1665493800000|2022-10-11 13:10:00|1851.5|1848.5|1852.5|1849.5|1852.5|1849.5|1850.5|1847.5|417
1665494100000|2022-10-11 13:15:00|||||||||94
1665494400000|2022-10-11 13:20:00|1851.5|1848.5|1852.5|1849.5|1852.5|1849.5|1850.5|1847.5|429
1665494700000|2022-10-11 13:25:00|1851.5|1848.5|1852.5|1849.5|1852.5|1849.5|1850.5|1847.5|187
1665495000000|2022-10-11 13:30:00|1851.5|1848.5|1852.5|1849.5|1853.5|1850.5|1850.5|1847.5|542
1665495300000|2022-10-11 13:35:00|1853.4|1850.4|1850.5|1847.5|1853.5|1850.5|1850.5|1847.5|461
1665495600000|2022-10-11 13:40:00|1851.5|1848.5|1853.5|1850.5|1853.5|1850.5|1851.5|1848.5|502
1665495900000|2022-10-11 13:45:00|1852.6|1849.6|1854.5|1851.5|1854.5|1851.5|1850.6|1847.6|808
1665496200000|2022-10-11 13:50:00|1854.6|1851.6|1855.5|1852.5|1857.4|1854.4|1853.5|1850.5|506
1665496500000|2022-10-11 13:55:00|1855.4|1852.4|1853.5|1850.5|1855.4|1852.4|1851.5|1848.5|435
1665496800000|2022-10-11 14:00:00|1852.5|1849.5|1855.4|1852.4|1855.4|1852.4|1851.5|1848.5|1544
1665497100000|2022-10-11 14:05:00|1856.3|1853.3|1856.2|1853.2|1857.2|1854.2|1855.3|1852.3|1408
1665497400000|2022-10-11 14:10:00|1855.2|1852.2|1857.2|1854.2|1857.6|1854.6|1853.3|1850.3|1065
1665497700000|2022-10-11 14:15:00|1857.1|1854.1|1861|1858|1862|1859|1856.1|1853.1|805
1665498000000|2022-10-11 14:20:00|1861.1|1858.1|1861|1858|1862|1859|1860.9|1857.9|1136
1665498300000|2022-10-11 14:25:00|1861.9|1858.9|1860|1857|1862|1859|1860|1857|407
1665498600000|2022-10-11 14:30:00|1860.9|1857.9|1860|1857|1861|1858|1858.9|1855.9|803
1665498900000|2022-10-11 14:35:00|1860.9|1857.9|1861.9|1858.9|1862|1859|1860.9|1857.9|533
1665499200000|2022-10-11 14:40:00|1861.8|1858.8|1861|1858|1861.9|1858.9|1860.9|1857.9|974
1665499500000|2022-10-11 14:45:00|1860.9|1857.9|1859.9|1856.9|1861.9|1858.9|1859|1856|532
1665499800000|2022-10-11 14:50:00|1860|1857|1857|1854|1860|1857|1854.2|1851.2|832
1665500100000|2022-10-11 14:55:00|1857.1|1854.1|1860|1857|1860.9|1857.9|1857.1|1854.1|595
1665500400000|2022-10-11 15:00:00|1860.9|1857.9|1863|1860|1863|1860|1859|1856|1016
1665500700000|2022-10-11 15:05:00|1862|1859|1863|1860|1863|1860|1862|1859|171
1665501000000|2022-10-11 15:10:00|1862|1859|1862|1859|1863|1860|1862|1859|596
1665501300000|2022-10-11 15:15:00|1863|1860|1861.9|1858.9|1863|1860|1860|1857|485
1665501600000|2022-10-11 15:20:00|1861|1858|1862.9|1859.9|1862.9|1859.9|1861|1858|331
1665501900000|2022-10-11 15:25:00|1863|1860|1862.9|1859.9|1863.9|1860.9|1862.9|1859.9|637
1665502200000|2022-10-11 15:30:00|1863|1860|1863.9|1860.9|1864.9|1861.9|1862.9|1859.9|571
1665502500000|2022-10-11 15:35:00|1863|1860|1861.9|1858.9|1863.9|1860.9|1861.9|1858.9|278
1665502800000|2022-10-11 15:40:00|1862.9|1859.9|1860|1857|1862.9|1859.9|1860|1857|733
1665503100000|2022-10-11 15:45:00|1861|1858|1863|1860|1863|1860|1861|1858|363
1665503400000|2022-10-11 15:50:00|1862|1859|1862|1859|1862|1859|1862|1859|75
1665503700000|2022-10-11 15:55:00|1861.9|1858.9|1862.9|1859.9|1862.9|1859.9|1861.9|1858.9|201
1665504000000|2022-10-11 16:00:00|1863.9|1860.9|1863.8|1860.8|1863.9|1860.9|1862.9|1859.9|353
1665504300000|2022-10-11 16:05:00|1863.9|1860.9|1864.9|1861.9|1864.9|1861.9|1863.9|1860.9|219
1665504600000|2022-10-11 16:10:00|1865.8|1862.8|1865.8|1862.8|1866.8|1863.8|1864.9|1861.9|1136
1665504900000|2022-10-11 16:15:00|1866.7|1863.7|1865.8|1862.8|1866.8|1863.8|1865.8|1862.8|547
1665505200000|2022-10-11 16:20:00|1865.7|1862.7|1864.8|1861.8|1865.7|1862.7|1863.8|1860.8|315
1665505500000|2022-10-11 16:25:00|1864.7|1861.7|1864.7|1861.7|1865.7|1862.7|1863.8|1860.8|601
1665505800000|2022-10-11 16:30:00|1864.3|1861.3|1862.9|1859.9|1864.7|1861.7|1861.8|1858.8|784
1665506100000|2022-10-11 16:35:00|1862.8|1859.8|1859.9|1856.9|1862.9|1859.9|1858.5|1855.5|730
1665506400000|2022-10-11 16:40:00|1860|1857|1860|1857|1861|1858|1859.9|1856.9|435
1665506700000|2022-10-11 16:45:00|1860.5|1857.5|1863|1860|1864|1861|1860.5|1857.5|389
1665507000000|2022-10-11 16:50:00|1863.9|1860.9|1864.9|1861.9|1867|1864|1863.9|1860.9|2290
1665507300000|2022-10-11 16:55:00|1865|1862|1865.1|1862.1|1865.1|1862.1|1863|1860|1154
1665559800000|2022-10-12 07:30:00|1862.7|1859.7|1865.7|1862.7|1866.6|1863.6|1862.7|1859.7|285
1665560100000|2022-10-12 07:35:00|1865.6|1862.6|1871.4|1868.4|1871.5|1868.5|1864.7|1861.7|654
1665560400000|2022-10-12 07:40:00|1870.5|1867.5|1870.5|1867.5|1871.5|1868.5|1869.5|1866.5|453
1665560700000|2022-10-12 07:45:00|1871|1868|1873.5|1870.5|1875.4|1872.4|1871|1868|934
1665561000000|2022-10-12 07:50:00|1873.4|1870.4|1875.4|1872.4|1875.4|1872.4|1872.4|1869.4|274
1665561300000|2022-10-12 07:55:00|1874.4|1871.4|1873.5|1870.5|1874.5|1871.5|1873.4|1870.4|201
1665561600000|2022-10-12 08:00:00|1873.6|1870.6|1875.4|1872.4|1876.3|1873.3|1873.6|1870.6|326
1665561900000|2022-10-12 08:05:00|1874.4|1871.4|1873.4|1870.4|1874.9|1871.9|1873|1870|339
1665562200000|2022-10-12 08:10:00|1873|1870|1872.5|1869.5|1873.4|1870.4|1872.5|1869.5|85
1665562500000|2022-10-12 08:15:00|1873.4|1870.4|1874.4|1871.4|1874.4|1871.4|1872.5|1869.5|306
1665562800000|2022-10-12 08:20:00|1873.5|1870.5|1875.4|1872.4|1875.4|1872.4|1873.5|1870.5|213
1665563100000|2022-10-12 08:25:00|1878.3|1875.3|1879.3|1876.3|1879.3|1876.3|1877.9|1874.9|267
1665563400000|2022-10-12 08:30:00|1878.4|1875.4|1877.4|1874.4|1879.3|1876.3|1877.4|1874.4|160
1665563700000|2022-10-12 08:35:00|1877.9|1874.9|1879.3|1876.3|1879.3|1876.3|1877.9|1874.9|317
1665564000000|2022-10-12 08:40:00|1878.4|1875.4|1878.3|1875.3|1878.4|1875.4|1877.9|1874.9|61
1665564300000|2022-10-12 08:45:00|1878.9|1875.9|1881.3|1878.3|1881.3|1878.3|1878.9|1875.9|383
1665564600000|2022-10-12 08:50:00|1881.2|1878.2|1882.2|1879.2|1883.3|1880.3|1881.2|1878.2|364
1665564900000|2022-10-12 08:55:00|1882.3|1879.3|1882.2|1879.2|1883.2|1880.2|1882.2|1879.2|82
1665565200000|2022-10-12 09:00:00|1881.3|1878.3|1884.1|1881.1|1885|1882|1881.2|1878.2|1457
1665565500000|2022-10-12 09:05:00|1884.6|1881.6|1884.1|1881.1|1884.6|1881.6|1884|1881|90
1665565800000|2022-10-12 09:10:00|1884|1881|1883.1|1880.1|1884.5|1881.5|1882.1|1879.1|293
1665566100000|2022-10-12 09:15:00|1882.1|1879.1|1881.1|1878.1|1882.1|1879.1|1881.1|1878.1|170
1665566400000|2022-10-12 09:20:00|1880.1|1877.1|1882.1|1879.1|1882.1|1879.1|1880.1|1877.1|63
1665566700000|2022-10-12 09:25:00|1883|1880|1884.1|1881.1|1884.1|1881.1|1883|1880|170
1665567000000|2022-10-12 09:30:00|1883.6|1880.6|1883.1|1880.1|1884.1|1881.1|1883.1|1880.1|164
1665567300000|2022-10-12 09:35:00|1884.1|1881.1|1884.1|1881.1|1884.1|1881.1|1884.1|1881.1|208
1665567600000|2022-10-12 09:40:00|||||||||37
1665567900000|2022-10-12 09:45:00|1883.1|1880.1|1882.1|1879.1|1883.2|1880.2|1882.1|1879.1|243
1665568200000|2022-10-12 09:50:00|1883|1880|1882.1|1879.1|1883.1|1880.1|1882.1|1879.1|129
1665568500000|2022-10-12 09:55:00|1882.2|1879.2|1883.1|1880.1|1883.1|1880.1|1882.2|1879.2|205
1665568800000|2022-10-12 10:00:00|1883.6|1880.6|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|136
1665569100000|2022-10-12 10:05:00|1883.1|1880.1|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|334
1665569400000|2022-10-12 10:10:00|1884.6|1881.6|1885.1|1882.1|1885.1|1882.1|1884.1|1881.1|150
1665569700000|2022-10-12 10:15:00|1884.6|1881.6|1884.1|1881.1|1884.6|1881.6|1884.1|1881.1|237
1665570000000|2022-10-12 10:20:00|1884|1881|1882.1|1879.1|1884.1|1881.1|1882.1|1879.1|371
1665570300000|2022-10-12 10:25:00|1878.7|1875.7|1878.2|1875.2|1879.2|1876.2|1878.2|1875.2|178
1665570600000|2022-10-12 10:30:00|1878.3|1875.3|1878.2|1875.2|1878.7|1875.7|1878.2|1875.2|19
1665570900000|2022-10-12 10:35:00|1878.3|1875.3|1879.2|1876.2|1879.2|1876.2|1878.3|1875.3|72
1665571200000|2022-10-12 10:40:00|||||||||52
1665571500000|2022-10-12 10:45:00|1878.2|1875.2|1878.3|1875.3|1879.2|1876.2|1878.2|1875.2|134
1665571800000|2022-10-12 10:50:00|1878.2|1875.2|1878.3|1875.3|1878.3|1875.3|1878.2|1875.2|36
1665572100000|2022-10-12 10:55:00|1878.2|1875.2|1876.3|1873.3|1878.3|1875.3|1876.3|1873.3|156
1665572400000|2022-10-12 11:00:00|1877.2|1874.2|1876.3|1873.3|1878.3|1875.3|1876.2|1873.2|137
1665572700000|2022-10-12 11:05:00|1876.2|1873.2|1873.3|1870.3|1876.3|1873.3|1873.3|1870.3|127
1665573000000|2022-10-12 11:10:00|1873.4|1870.4|1872.4|1869.4|1874.3|1871.3|1871.4|1868.4|256
1665573300000|2022-10-12 11:15:00|1872.3|1869.3|1871.2|1868.2|1872.4|1869.4|1870.5|1867.5|145
1665573600000|2022-10-12 11:20:00|1870.3|1867.3|1871.2|1868.2|1871.2|1868.2|1870.2|1867.2|155
1665573900000|2022-10-12 11:25:00|1870.3|1867.3|1868.3|1865.3|1870.3|1867.3|1868.3|1865.3|170
1665574200000|2022-10-12 11:30:00|1868.2|1865.2|1867.3|1864.3|1868.3|1865.3|1865.4|1862.4|321
1665574500000|2022-10-12 11:35:00|||||||||10
1665574800000|2022-10-12 11:40:00|1866.4|1863.4|1865.4|1862.4|1866.4|1863.4|1865.3|1862.3|220
1665575100000|2022-10-12 11:45:00|1865.3|1862.3|1866.3|1863.3|1866.3|1863.3|1865.3|1862.3|123
1665575400000|2022-10-12 11:50:00|1865.3|1862.3|1865.9|1862.9|1866.4|1863.4|1865.3|1862.3|135
1665575700000|2022-10-12 11:55:00|1865.4|1862.4|1872.2|1869.2|1872.2|1869.2|1865.4|1862.4|312
1665576000000|2022-10-12 12:00:00|1871.3|1868.3|1871.3|1868.3|1872.3|1869.3|1869.3|1866.3|380
1665576300000|2022-10-12 12:05:00|1872.2|1869.2|1874.2|1871.2|1875.2|1872.2|1871.3|1868.3|484
1665576600000|2022-10-12 12:10:00|1875.1|1872.1|1872.3|1869.3|1877.1|1874.1|1872.2|1869.2|502
1665576900000|2022-10-12 12:15:00|1872.2|1869.2|1872.2|1869.2|1874.1|1871.1|1869.3|1866.3|348
1665577200000|2022-10-12 12:20:00|1872.1|1869.1|1872.2|1869.2|1872.2|1869.2|1872.1|1869.1|146
1665577500000|2022-10-12 12:25:00|1874.2|1871.2|1870.3|1867.3|1874.2|1871.2|1870.2|1867.2|118
1665577800000|2022-10-12 12:30:00|1870.1|1867.1|1870.2|1867.2|1871.3|1868.3|1868.4|1865.4|1138
1665578100000|2022-10-12 12:35:00|1870.3|1867.3|1871.2|1868.2|1871.2|1868.2|1869.3|1866.3|245
1665578400000|2022-10-12 12:40:00|1870.2|1867.2|1871.2|1868.2|1871.2|1868.2|1870.2|1867.2|269
1665578700000|2022-10-12 12:45:00|1871.1|1868.1|1868.3|1865.3|1872.2|1869.2|1868.3|1865.3|630
1665579000000|2022-10-12 12:50:00|1868.4|1865.4|1868.3|1865.3|1869.3|1866.3|1867.3|1864.3|245
1665579300000|2022-10-12 12:55:00|1867.9|1864.9|1870.3|1867.3|1870.3|1867.3|1867.4|1864.4|307
1665579600000|2022-10-12 13:00:00|1871.3|1868.3|1872.3|1869.3|1872.4|1869.4|1870.3|1867.3|580
1665579900000|2022-10-12 13:05:00|1873.3|1870.3|1872.3|1869.3|1875.2|1872.2|1872.3|1869.3|413
1665580200000|2022-10-12 13:10:00|1872.2|1869.2|1870.2|1867.2|1872.3|1869.3|1870.2|1867.2|144
1665580500000|2022-10-12 13:15:00|1870.3|1867.3|1870.2|1867.2|1871.2|1868.2|1870.2|1867.2|330
1665580800000|2022-10-12 13:20:00|1869.3|1866.3|1870.2|1867.2|1870.3|1867.3|1868.3|1865.3|406
1665581100000|2022-10-12 13:25:00|1870.3|1867.3|1873.3|1870.3|1874.2|1871.2|1870.2|1867.2|586
1665581400000|2022-10-12 13:30:00|1872.4|1869.4|1872.3|1869.3|1873.3|1870.3|1872.3|1869.3|631
1665581700000|2022-10-12 13:35:00|1872.2|1869.2|1872.3|1869.3|1873.3|1870.3|1871.4|1868.4|509
1665582000000|2022-10-12 13:40:00|1872.7|1869.7|1872.3|1869.3|1872.7|1869.7|1870.4|1867.4|328
1665582300000|2022-10-12 13:45:00|1872.4|1869.4|1872.3|1869.3|1873.4|1870.4|1871.3|1868.3|558
1665582600000|2022-10-12 13:50:00|1873.3|1870.3|1872.3|1869.3|1873.3|1870.3|1872.3|1869.3|308
1665582900000|2022-10-12 13:55:00|1873.3|1870.3|1874.3|1871.3|1874.3|1871.3|1873.3|1870.3|377
1665583200000|2022-10-12 14:00:00|1875.2|1872.2|1875.3|1872.3|1876.3|1873.3|1874.4|1871.4|1068
1665583500000|2022-10-12 14:05:00|1874.4|1871.4|1874.4|1871.4|1875.3|1872.3|1873.3|1870.3|463
1665583800000|2022-10-12 14:10:00|1874.3|1871.3|1875.3|1872.3|1876.4|1873.4|1874.3|1871.3|191
1665584100000|2022-10-12 14:15:00|1875.4|1872.4|1869.6|1866.6|1876.3|1873.3|1869.6|1866.6|688
1665584400000|2022-10-12 14:20:00|1869.7|1866.7|1861.8|1858.8|1869.7|1866.7|1860.8|1857.8|1588
1665584700000|2022-10-12 14:25:00|1861.7|1858.7|1856.9|1853.9|1861.8|1858.8|1856.8|1853.8|981
1665585000000|2022-10-12 14:30:00|1856.8|1853.8|1857.8|1854.8|1858.8|1855.8|1855.8|1852.8|515
1665585300000|2022-10-12 14:35:00|1856.9|1853.9|1858.8|1855.8|1860.7|1857.7|1856.8|1853.8|661
1665585600000|2022-10-12 14:40:00|1857.9|1854.9|1856.8|1853.8|1858.2|1855.2|1855.8|1852.8|255
1665585900000|2022-10-12 14:45:00|1855.9|1852.9|1854.9|1851.9|1855.9|1852.9|1850|1847|1098
1665586200000|2022-10-12 14:50:00|1855.8|1852.8|1853.9|1850.9|1855.9|1852.9|1852.9|1849.9|532
1665586500000|2022-10-12 14:55:00|1853|1850|1854|1851|1854.8|1851.8|1852.9|1849.9|489
1665586800000|2022-10-12 15:00:00|1853.9|1850.9|1854|1851|1854|1851|1853|1850|221
1665587100000|2022-10-12 15:05:00|1853.9|1850.9|1853.9|1850.9|1853.9|1850.9|1852|1849|211
1665587400000|2022-10-12 15:10:00|1854|1851|1853.9|1850.9|1855.9|1852.9|1852|1849|463
1665587700000|2022-10-12 15:15:00|1853|1850|1851|1848|1853|1850|1849.1|1846.1|508
1665588000000|2022-10-12 15:20:00|1851.9|1848.9|1854.9|1851.9|1855.9|1852.9|1851.9|1848.9|373
1665588300000|2022-10-12 15:25:00|1855.9|1852.9|1857.8|1854.8|1857.8|1854.8|1854.9|1851.9|250
1665588600000|2022-10-12 15:30:00|1856.9|1853.9|1857.8|1854.8|1857.8|1854.8|1856.8|1853.8|327
1665588900000|2022-10-12 15:35:00|1857.7|1854.7|1855.8|1852.8|1857.7|1854.7|1854.9|1851.9|139
1665589200000|2022-10-12 15:40:00|1855.3|1852.3|1856.8|1853.8|1856.8|1853.8|1854.9|1851.9|269
1665589500000|2022-10-12 15:45:00|1857.7|1854.7|1858.6|1855.6|1858.7|1855.7|1857.7|1854.7|359
1665589800000|2022-10-12 15:50:00|1857.7|1854.7|1858.6|1855.6|1859.6|1856.6|1857.6|1854.6|302
1665590100000|2022-10-12 15:55:00|1858.2|1855.2|1857.7|1854.7|1858.6|1855.6|1856.8|1853.8|221
1665590400000|2022-10-12 16:00:00|1857.6|1854.6|1851.9|1848.9|1857.7|1854.7|1850.9|1847.9|432
1665590700000|2022-10-12 16:05:00|1852.8|1849.8|1853.8|1850.8|1853.8|1850.8|1851.8|1848.8|230
1665591000000|2022-10-12 16:10:00|1853.3|1850.3|1854.8|1851.8|1856.7|1853.7|1852.8|1849.8|264
1665591300000|2022-10-12 16:15:00|1855.7|1852.7|1855.8|1852.8|1856.7|1853.7|1855.3|1852.3|200
1665591600000|2022-10-12 16:20:00|1856.3|1853.3|1856.8|1853.8|1856.8|1853.8|1854.8|1851.8|225
1665591900000|2022-10-12 16:25:00|1857.3|1854.3|1856.9|1853.9|1857.8|1854.8|1855.8|1852.8|420
1665592200000|2022-10-12 16:30:00|1856.8|1853.8|1857.8|1854.8|1857.8|1854.8|1856.8|1853.8|244
1665592500000|2022-10-12 16:35:00|1857.7|1854.7|1857.8|1854.8|1859.7|1856.7|1856.8|1853.8|574
1665592800000|2022-10-12 16:40:00|1858.7|1855.7|1857.8|1854.8|1858.8|1855.8|1856.9|1853.9|563
1665593100000|2022-10-12 16:45:00|1856.9|1853.9|1859.8|1856.8|1859.8|1856.8|1856.9|1853.9|589
1665593400000|2022-10-12 16:50:00|1858.9|1855.9|1859.9|1856.9|1860.9|1857.9|1858.9|1855.9|1537
1665593700000|2022-10-12 16:55:00|1860.8|1857.8|1861.9|1858.9|1861.9|1858.9|1859.8|1856.8|799
1665646200000|2022-10-13 07:30:00|1858.5|1855.5|1855.5|1852.5|1858.5|1855.5|1852.5|1849.5|611
1665646500000|2022-10-13 07:35:00|1856.4|1853.4|1855.6|1852.6|1860.6|1857.6|1855.6|1852.6|227
1665646800000|2022-10-13 07:40:00|1856.1|1853.1|1855.1|1852.1|1856.6|1853.6|1854.6|1851.6|120
1665647100000|2022-10-13 07:45:00|1855.6|1852.6|1857.6|1854.6|1858.6|1855.6|1855.1|1852.1|207
1665647400000|2022-10-13 07:50:00|1856.7|1853.7|1856.6|1853.6|1856.7|1853.7|1855.6|1852.6|126
1665647700000|2022-10-13 07:55:00|1857.5|1854.5|1855|1852|1857.6|1854.6|1854.6|1851.6|136
1665648000000|2022-10-13 08:00:00|1855.5|1852.5|1855.6|1852.6|1856.5|1853.5|1855.5|1852.5|42
1665648300000|2022-10-13 08:05:00|1855.5|1852.5|1855.5|1852.5|1855.5|1852.5|1855.5|1852.5|19
1665648600000|2022-10-13 08:10:00|1855.1|1852.1|1855.5|1852.5|1856.5|1853.5|1855|1852|66
1665648900000|2022-10-13 08:15:00|1855|1852|1854.5|1851.5|1855.6|1852.6|1853.6|1850.6|89
1665649200000|2022-10-13 08:20:00|1854.6|1851.6|1854.5|1851.5|1854.6|1851.6|1854.5|1851.5|22
1665649500000|2022-10-13 08:25:00|1854.6|1851.6|1855|1852|1856.5|1853.5|1854.6|1851.6|63
1665649800000|2022-10-13 08:30:00|1855.5|1852.5|1856|1853|1856.5|1853.5|1855|1852|57
1665650100000|2022-10-13 08:35:00|1856.5|1853.5|1856.4|1853.4|1856.6|1853.6|1855.5|1852.5|33
1665650400000|2022-10-13 08:40:00|1856.6|1853.6|1856.6|1853.6|1856.6|1853.6|1856.5|1853.5|7
1665650700000|2022-10-13 08:45:00|1855.7|1852.7|1854.6|1851.6|1855.7|1852.7|1854.6|1851.6|46
1665651000000|2022-10-13 08:50:00|1854.5|1851.5|1855.5|1852.5|1855.5|1852.5|1854.5|1851.5|94
1665651300000|2022-10-13 08:55:00|1855.6|1852.6|1854.5|1851.5|1855.6|1852.6|1854.5|1851.5|74
1665651600000|2022-10-13 09:00:00|1855.5|1852.5|1856.5|1853.5|1856.5|1853.5|1855.5|1852.5|153
1665651900000|2022-10-13 09:05:00|1856.4|1853.4|1857.5|1854.5|1857.5|1854.5|1856.4|1853.4|54
1665652200000|2022-10-13 09:10:00|1858.4|1855.4|1859.5|1856.5|1859.5|1856.5|1858.4|1855.4|61
1665652500000|2022-10-13 09:15:00|1858.5|1855.5|1858.5|1855.5|1859.4|1856.4|1858.5|1855.5|90
1665652800000|2022-10-13 09:20:00|1857.5|1854.5|1858.4|1855.4|1858.5|1855.5|1857.5|1854.5|114
1665653100000|2022-10-13 09:25:00|1858.5|1855.5|1856.5|1853.5|1858.5|1855.5|1856.5|1853.5|60
1665653400000|2022-10-13 09:30:00|1857.5|1854.5|1857.5|1854.5|1857.5|1854.5|1857.5|1854.5|8
1665653700000|2022-10-13 09:35:00|1858.4|1855.4|1858.5|1855.5|1859|1856|1858.4|1855.4|25
1665654000000|2022-10-13 09:40:00|1859|1856|1856.5|1853.5|1859.4|1856.4|1856.5|1853.5|49
1665654300000|2022-10-13 09:45:00|1856.4|1853.4|1855.5|1852.5|1856.4|1853.4|1855.5|1852.5|30
1665654600000|2022-10-13 09:50:00|||||||||25
1665654900000|2022-10-13 09:55:00|1856.4|1853.4|1856.5|1853.5|1856.5|1853.5|1855.5|1852.5|25
1665655200000|2022-10-13 10:00:00|1857.5|1854.5|1858.5|1855.5|1858.5|1855.5|1857.5|1854.5|89
1665655500000|2022-10-13 10:05:00|1858.4|1855.4|1857.4|1854.4|1858.4|1855.4|1857.4|1854.4|49
1665655800000|2022-10-13 10:10:00|1856.5|1853.5|1857.5|1854.5|1857.5|1854.5|1856.5|1853.5|15
1665656100000|2022-10-13 10:15:00|1858.4|1855.4|1857.5|1854.5|1858.4|1855.4|1857.5|1854.5|62
1665656400000|2022-10-13 10:20:00|1857.4|1854.4|1857.5|1854.5|1857.5|1854.5|1856.5|1853.5|36
1665656700000|2022-10-13 10:25:00|1857.4|1854.4|1857.4|1854.4|1857.5|1854.5|1857.4|1854.4|8
1665657000000|2022-10-13 10:30:00|1856.5|1853.5|1857.4|1854.4|1857.4|1854.4|1856.5|1853.5|4
1665657300000|2022-10-13 10:35:00|||||||||8
1665657600000|2022-10-13 10:40:00|1856.5|1853.5|1859.4|1856.4|1859.4|1856.4|1856.5|1853.5|182
1665657900000|2022-10-13 10:45:00|1858.5|1855.5|1858.4|1855.4|1858.5|1855.5|1858.4|1855.4|40
1665658200000|2022-10-13 10:50:00|1856.6|1853.6|1858.3|1855.3|1858.4|1855.4|1856.4|1853.4|50
1665658500000|2022-10-13 10:55:00|1857.4|1854.4|1857.4|1854.4|1857.4|1854.4|1857.4|1854.4|29
1665658800000|2022-10-13 11:00:00|||||||||22
1665659100000|2022-10-13 11:05:00|1858.3|1855.3|1859.4|1856.4|1859.4|1856.4|1858.3|1855.3|104
1665659400000|2022-10-13 11:10:00|1859.3|1856.3|1859.4|1856.4|1859.4|1856.4|1859.3|1856.3|69
1665659700000|2022-10-13 11:15:00|1859.3|1856.3|1859.3|1856.3|1859.3|1856.3|1859.3|1856.3|51
1665660000000|2022-10-13 11:20:00|1859.4|1856.4|1859.3|1856.3|1859.4|1856.4|1858.8|1855.8|35
1665660300000|2022-10-13 11:25:00|1858.4|1855.4|1859.3|1856.3|1859.4|1856.4|1858.4|1855.4|22
1665660600000|2022-10-13 11:30:00|1858.8|1855.8|1859.3|1856.3|1859.3|1856.3|1858.3|1855.3|69
1665660900000|2022-10-13 11:35:00|1859.4|1856.4|1861.4|1858.4|1861.4|1858.4|1859.4|1856.4|181
1665661200000|2022-10-13 11:40:00|1861.3|1858.3|1860.4|1857.4|1861.4|1858.4|1860.4|1857.4|84
1665661500000|2022-10-13 11:45:00|1859.4|1856.4|1859.4|1856.4|1859.4|1856.4|1858.4|1855.4|36
1665661800000|2022-10-13 11:50:00|1860.3|1857.3|1861.3|1858.3|1861.4|1858.4|1860.3|1857.3|84
1665662100000|2022-10-13 11:55:00|1860.4|1857.4|1858.4|1855.4|1860.4|1857.4|1858.4|1855.4|182
1665662400000|2022-10-13 12:00:00|1859.4|1856.4|1860.3|1857.3|1861.3|1858.3|1859.3|1856.3|250
1665662700000|2022-10-13 12:05:00|1860.4|1857.4|1859.3|1856.3|1860.4|1857.4|1858.4|1855.4|195
1665663000000|2022-10-13 12:10:00|1860.1|1857.1|1862.2|1859.2|1865.2|1862.2|1860.1|1857.1|425
1665663300000|2022-10-13 12:15:00|1861.3|1858.3|1861.2|1858.2|1862.3|1859.3|1861.2|1858.2|197
1665663600000|2022-10-13 12:20:00|1859.9|1856.9|1862.2|1859.2|1862.2|1859.2|1859.9|1856.9|380
1665663900000|2022-10-13 12:25:00|1862.1|1859.1|1862.1|1859.1|1862.1|1859.1|1860.7|1857.7|194
1665664200000|2022-10-13 12:30:00|1861.2|1858.2|1847.5|1844.5|1861.2|1858.2|1845.4|1842.4|2713
1665664500000|2022-10-13 12:35:00|1848|1845|1849.4|1846.4|1849.5|1846.5|1844.5|1841.5|774
1665664800000|2022-10-13 12:40:00|1848.5|1845.5|1844.5|1841.5|1848.5|1845.5|1844.5|1841.5|697
1665665100000|2022-10-13 12:45:00|1843.6|1840.6|1835.6|1832.6|1843.6|1840.6|1833.7|1830.7|2521
1665665400000|2022-10-13 12:50:00|1835.1|1832.1|1840.3|1837.3|1840.3|1837.3|1834.6|1831.6|650
1665665700000|2022-10-13 12:55:00|1840.4|1837.4|1846.2|1843.2|1846.2|1843.2|1840.3|1837.3|612
1665666000000|2022-10-13 13:00:00|1845.2|1842.2|1848.2|1845.2|1848.2|1845.2|1844.3|1841.3|438
1665666300000|2022-10-13 13:05:00|1847.3|1844.3|1849.7|1846.7|1850.1|1847.1|1847.2|1844.2|303
1665666600000|2022-10-13 13:10:00|1850.1|1847.1|1850.1|1847.1|1851|1848|1849.1|1846.1|322
1665666900000|2022-10-13 13:15:00|1851|1848|1851.9|1848.9|1853|1850|1851|1848|1151
1665667200000|2022-10-13 13:20:00|1852|1849|1852.8|1849.8|1852.9|1849.9|1851.9|1848.9|359
1665667500000|2022-10-13 13:25:00|1853.7|1850.7|1854.8|1851.8|1855.8|1852.8|1852.8|1849.8|1091
1665667800000|2022-10-13 13:30:00|1854.7|1851.7|1854.9|1851.9|1855.8|1852.8|1851.9|1848.9|836
1665668100000|2022-10-13 13:35:00|1854.8|1851.8|1855.8|1852.8|1855.8|1852.8|1853.9|1850.9|530
1665668400000|2022-10-13 13:40:00|1854.9|1851.9|1853.9|1850.9|1856.8|1853.8|1853.8|1850.8|470
1665668700000|2022-10-13 13:45:00|1852.9|1849.9|1852.9|1849.9|1853.9|1850.9|1849|1846|415
1665669000000|2022-10-13 13:50:00|1852|1849|1851.9|1848.9|1852|1849|1848.1|1845.1|444
1665669300000|2022-10-13 13:55:00|1852|1849|1853|1850|1853|1850|1852|1849|241
1665669600000|2022-10-13 14:00:00|1852|1849|1856.9|1853.9|1856.9|1853.9|1852|1849|484
1665669900000|2022-10-13 14:05:00|1856|1853|1853.9|1850.9|1856|1853|1853.9|1850.9|329
1665670200000|2022-10-13 14:10:00|1854.9|1851.9|1853.9|1850.9|1855.8|1852.8|1853.8|1850.8|262
1665670500000|2022-10-13 14:15:00|1853.8|1850.8|1851.9|1848.9|1854|1851|1851.9|1848.9|213
1665670800000|2022-10-13 14:20:00|1852|1849|1851.4|1848.4|1852.9|1849.9|1851|1848|293
1665671100000|2022-10-13 14:25:00|1851.9|1848.9|1848|1845|1851.9|1848.9|1848|1845|231
1665671400000|2022-10-13 14:30:00|1848.1|1845.1|1851|1848|1851|1848|1848.1|1845.1|377
1665671700000|2022-10-13 14:35:00|1852|1849|1852|1849|1852|1849|1851|1848|287
1665672000000|2022-10-13 14:40:00|1851.9|1848.9|1855.9|1852.9|1855.9|1852.9|1851.9|1848.9|384
1665672300000|2022-10-13 14:45:00|1856.7|1853.7|1858.7|1855.7|1858.7|1855.7|1856.7|1853.7|513
1665672600000|2022-10-13 14:50:00|1857.9|1854.9|1857.7|1854.7|1858.7|1855.7|1857.7|1854.7|147
1665672900000|2022-10-13 14:55:00|1858.6|1855.6|1862.6|1859.6|1863.1|1860.1|1857.8|1854.8|630
1665673200000|2022-10-13 15:00:00|1862.1|1859.1|1862.6|1859.6|1864.1|1861.1|1861.6|1858.6|315
1665673500000|2022-10-13 15:05:00|1862.2|1859.2|1863.6|1860.6|1865.6|1862.6|1861.7|1858.7|298
1665673800000|2022-10-13 15:10:00|1862.6|1859.6|1864.6|1861.6|1864.6|1861.6|1862.6|1859.6|299
1665674100000|2022-10-13 15:15:00|1865.6|1862.6|1868.1|1865.1|1869.5|1866.5|1865.6|1862.6|867
1665674400000|2022-10-13 15:20:00|1867.6|1864.6|1870.5|1867.5|1871.5|1868.5|1867.6|1864.6|831
1665674700000|2022-10-13 15:25:00|1869.5|1866.5|1869.5|1866.5|1872.4|1869.4|1869.5|1866.5|820
1665675000000|2022-10-13 15:30:00|1869.6|1866.6|1868.5|1865.5|1870.6|1867.6|1866.6|1863.6|608
1665675300000|2022-10-13 15:35:00|1869.5|1866.5|1870.5|1867.5|1870.5|1867.5|1868.6|1865.6|313
1665675600000|2022-10-13 15:40:00|1869.6|1866.6|1870.5|1867.5|1870.5|1867.5|1868.6|1865.6|430
1665675900000|2022-10-13 15:45:00|1869.6|1866.6|1870.5|1867.5|1870.5|1867.5|1869.5|1866.5|190
1665676200000|2022-10-13 15:50:00|1870.1|1867.1|1870.5|1867.5|1873.4|1870.4|1869.5|1866.5|679
1665676500000|2022-10-13 15:55:00|1870.6|1867.6|1872.4|1869.4|1872.4|1869.4|1870.6|1867.6|437
1665676800000|2022-10-13 16:00:00|1872.5|1869.5|1873.4|1870.4|1873.4|1870.4|1871.5|1868.5|465
1665677100000|2022-10-13 16:05:00|1872.9|1869.9|1872.4|1869.4|1873.4|1870.4|1871.4|1868.4|290
1665677400000|2022-10-13 16:10:00|1871.4|1868.4|1872.4|1869.4|1872.4|1869.4|1871.4|1868.4|292
1665677700000|2022-10-13 16:15:00|1873.4|1870.4|1873.3|1870.3|1873.4|1870.4|1872.4|1869.4|179
1665678000000|2022-10-13 16:20:00|1872.8|1869.8|1872.3|1869.3|1873.4|1870.4|1871.4|1868.4|430
1665678300000|2022-10-13 16:25:00|1872.4|1869.4|1871.4|1868.4|1872.4|1869.4|1870.5|1867.5|347
1665678600000|2022-10-13 16:30:00|1870.9|1867.9|1870.4|1867.4|1871.4|1868.4|1870.4|1867.4|217
1665678900000|2022-10-13 16:35:00|1869.5|1866.5|1870.4|1867.4|1870.4|1867.4|1869.5|1866.5|108
1665679200000|2022-10-13 16:40:00|1869.5|1866.5|1870.5|1867.5|1871.4|1868.4|1869.5|1866.5|460
1665679500000|2022-10-13 16:45:00|1870.4|1867.4|1870.5|1867.5|1871.4|1868.4|1870.4|1867.4|194
1665679800000|2022-10-13 16:50:00|1870.4|1867.4|1872.4|1869.4|1872.4|1869.4|1870.4|1867.4|1347
1665680100000|2022-10-13 16:55:00|1873.3|1870.3|1868.1|1865.1|1873.4|1870.4|1866.6|1863.6|1075
1665732600000|2022-10-14 07:30:00|1873.1|1870.1|1875|1872|1875.5|1872.5|1871.1|1868.1|338
1665732900000|2022-10-14 07:35:00|1875.1|1872.1|1878|1875|1878|1875|1875.1|1872.1|341
1665733200000|2022-10-14 07:40:00|1877.1|1874.1|1876.1|1873.1|1877.1|1874.1|1876|1873|148
1665733500000|2022-10-14 07:45:00|1876.5|1873.5|1876.1|1873.1|1877|1874|1876|1873|192
1665733800000|2022-10-14 07:50:00|1876|1873|1874.1|1871.1|1876|1873|1874.1|1871.1|69
1665734100000|2022-10-14 07:55:00|1875|1872|1874.1|1871.1|1875|1872|1874.1|1871.1|106
1665734400000|2022-10-14 08:00:00|1873.2|1870.2|1873.1|1870.1|1874.1|1871.1|1873.1|1870.1|130
1665734700000|2022-10-14 08:05:00|||||||||22
1665735000000|2022-10-14 08:10:00|1873.5|1870.5|1873.1|1870.1|1874|1871|1873.1|1870.1|74
1665735300000|2022-10-14 08:15:00|||||||||14
1665735600000|2022-10-14 08:20:00|1873.5|1870.5|1873.1|1870.1|1874|1871|1873.1|1870.1|82
1665735900000|2022-10-14 08:25:00|1873.5|1870.5|1873.9|1870.9|1873.9|1870.9|1873.1|1870.1|69
1665736200000|2022-10-14 08:30:00|1874.1|1871.1|1874.1|1871.1|1874.1|1871.1|1874.1|1871.1|154
1665736500000|2022-10-14 08:35:00|||||||||45
1665736800000|2022-10-14 08:40:00|1873.2|1870.2|1873.1|1870.1|1873.2|1870.2|1872.1|1869.1|194
1665737100000|2022-10-14 08:45:00|||||||||14
1665737400000|2022-10-14 08:50:00|1874.8|1871.8|1874.9|1871.9|1875.1|1872.1|1874.1|1871.1|115
1665737700000|2022-10-14 08:55:00|1875.9|1872.9|1876.9|1873.9|1876.9|1873.9|1875.9|1872.9|183
1665738000000|2022-10-14 09:00:00|1875.9|1872.9|1875.9|1872.9|1875.9|1872.9|1875.9|1872.9|126
1665738300000|2022-10-14 09:05:00|1876|1873|1876.9|1873.9|1876.9|1873.9|1875.9|1872.9|151
1665738600000|2022-10-14 09:10:00|1876.8|1873.8|1876.8|1873.8|1876.9|1873.9|1876.4|1873.4|55
1665738900000|2022-10-14 09:15:00|1875.9|1872.9|1874.9|1871.9|1876.8|1873.8|1874.9|1871.9|68
1665739200000|2022-10-14 09:20:00|1875.4|1872.4|1876.9|1873.9|1876.9|1873.9|1874.9|1871.9|66
1665739500000|2022-10-14 09:25:00|1876.8|1873.8|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|71
1665739800000|2022-10-14 09:30:00|1876.4|1873.4|1873.9|1870.9|1876.8|1873.8|1873.5|1870.5|219
1665740100000|2022-10-14 09:35:00|1873.5|1870.5|1874|1871|1874|1871|1873|1870|67
1665740400000|2022-10-14 09:40:00|||||||||22
1665740700000|2022-10-14 09:45:00|1874.9|1871.9|1875|1872|1876|1873|1874|1871|240
1665741000000|2022-10-14 09:50:00|1874.9|1871.9|1875|1872|1875.5|1872.5|1874.9|1871.9|24
1665741300000|2022-10-14 09:55:00|1874.9|1871.9|1875|1872|1875|1872|1874.9|1871.9|11
1665741600000|2022-10-14 10:00:00|1874.9|1871.9|1876|1873|1876|1873|1874|1871|99
1665741900000|2022-10-14 10:05:00|1875.9|1872.9|1876.9|1873.9|1876.9|1873.9|1875.9|1872.9|38
1665742200000|2022-10-14 10:10:00|1876|1873|1875|1872|1876|1873|1874|1871|119
1665742500000|2022-10-14 10:15:00|1874.5|1871.5|1875|1872|1875|1872|1874|1871|29
1665742800000|2022-10-14 10:20:00|1875.9|1872.9|1875.9|1872.9|1875.9|1872.9|1875.9|1872.9|30
1665743100000|2022-10-14 10:25:00|1876|1873|1876.9|1873.9|1877|1874|1875.9|1872.9|269
1665743400000|2022-10-14 10:30:00|||||||||53
1665743700000|2022-10-14 10:35:00|||||||||23
1665744000000|2022-10-14 10:40:00|1875.9|1872.9|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|87
1665744300000|2022-10-14 10:45:00|1876.4|1873.4|1876|1873|1876.4|1873.4|1875.9|1872.9|14
1665744600000|2022-10-14 10:50:00|1875.9|1872.9|1875.9|1872.9|1876|1873|1875.9|1872.9|27
1665744900000|2022-10-14 10:55:00|1876|1873|1876|1873|1876.4|1873.4|1875.9|1872.9|42
1665745200000|2022-10-14 11:00:00|1876.9|1873.9|1875|1872|1876.9|1873.9|1875|1872|165
1665745500000|2022-10-14 11:05:00|1875.4|1872.4|1875.4|1872.4|1875.9|1872.9|1875|1872|45
1665745800000|2022-10-14 11:10:00|1875|1872|1875|1872|1876|1873|1874|1871|118
1665746100000|2022-10-14 11:15:00|1874.9|1871.9|1874|1871|1874.9|1871.9|1873|1870|158
1665746400000|2022-10-14 11:20:00|1874.9|1871.9|1874|1871|1875|1872|1874|1871|278
1665746700000|2022-10-14 11:25:00|1874.4|1871.4|1874.9|1871.9|1875|1872|1874|1871|39
1665747000000|2022-10-14 11:30:00|1874|1871|1875|1872|1875|1872|1873|1870|217
1665747300000|2022-10-14 11:35:00|1874|1871|1874|1871|1874|1871|1874|1871|30
1665747600000|2022-10-14 11:40:00|1873.1|1870.1|1869.1|1866.1|1873.1|1870.1|1869.1|1866.1|298
1665747900000|2022-10-14 11:45:00|1868.1|1865.1|1870.1|1867.1|1870.1|1867.1|1868.1|1865.1|123
1665748200000|2022-10-14 11:50:00|1869.1|1866.1|1870.1|1867.1|1870.1|1867.1|1869.1|1866.1|164
1665748500000|2022-10-14 11:55:00|1870|1867|1871|1868|1872.1|1869.1|1869.1|1866.1|496
1665748800000|2022-10-14 12:00:00|1870.1|1867.1|1866.1|1863.1|1871.1|1868.1|1866.1|1863.1|470
1665749100000|2022-10-14 12:05:00|1866.2|1863.2|1869.1|1866.1|1869.1|1866.1|1866.1|1863.1|214
1665749400000|2022-10-14 12:10:00|1870.9|1867.9|1873|1870|1873|1870|1870.9|1867.9|585
1665749700000|2022-10-14 12:15:00|1872|1869|1872|1869|1872.9|1869.9|1871|1868|268
1665750000000|2022-10-14 12:20:00|1873|1870|1874|1871|1874.8|1871.8|1873|1870|182
1665750300000|2022-10-14 12:25:00|1874.4|1871.4|1873.9|1870.9|1874.4|1871.4|1872.9|1869.9|164
1665750600000|2022-10-14 12:30:00|1874.8|1871.8|1873.8|1870.8|1874.9|1871.9|1872.8|1869.8|799
1665750900000|2022-10-14 12:35:00|1873.9|1870.9|1874.8|1871.8|1874.8|1871.8|1872.8|1869.8|447
1665751200000|2022-10-14 12:40:00|1873.9|1870.9|1873.8|1870.8|1873.9|1870.9|1873.8|1870.8|175
1665751500000|2022-10-14 12:45:00|1873|1870|1873|1870|1873.8|1870.8|1872.9|1869.9|193
1665751800000|2022-10-14 12:50:00|1873.9|1870.9|1874.8|1871.8|1874.8|1871.8|1873.8|1870.8|582
1665752100000|2022-10-14 12:55:00|1876.8|1873.8|1875.8|1872.8|1876.8|1873.8|1874.8|1871.8|712
1665752400000|2022-10-14 13:00:00|1876.8|1873.8|1877.8|1874.8|1878.8|1875.8|1876.7|1873.7|575
1665752700000|2022-10-14 13:05:00|1877.7|1874.7|1877.7|1874.7|1877.7|1874.7|1875.8|1872.8|464
1665753000000|2022-10-14 13:10:00|1877.8|1874.8|1875.7|1872.7|1877.8|1874.8|1875.7|1872.7|287
1665753300000|2022-10-14 13:15:00|1875.8|1872.8|1874.8|1871.8|1875.8|1872.8|1873.8|1870.8|251
1665753600000|2022-10-14 13:20:00|1873.8|1870.8|1872.9|1869.9|1873.9|1870.9|1872.8|1869.8|207
1665753900000|2022-10-14 13:25:00|1872.8|1869.8|1871.8|1868.8|1872.8|1869.8|1869.9|1866.9|361
1665754200000|2022-10-14 13:30:00|1870.9|1867.9|1870.8|1867.8|1872.8|1869.8|1869.8|1866.8|789
1665754500000|2022-10-14 13:35:00|1871.8|1868.8|1875.6|1872.6|1876.6|1873.6|1870.8|1867.8|748
1665754800000|2022-10-14 13:40:00|1874.7|1871.7|1875.5|1872.5|1876.5|1873.5|1873.6|1870.6|628
1665755100000|2022-10-14 13:45:00|1874.6|1871.6|1873.6|1870.6|1874.6|1871.6|1870.6|1867.6|544
1665755400000|2022-10-14 13:50:00|1873.5|1870.5|1873.5|1870.5|1874.5|1871.5|1872.6|1869.6|438
1665755700000|2022-10-14 13:55:00|1873.6|1870.6|1873.3|1870.3|1874.6|1871.6|1872.5|1869.5|838
1665756000000|2022-10-14 14:00:00|1872.9|1869.9|1878.1|1875.1|1878.1|1875.1|1872.5|1869.5|1756
1665756300000|2022-10-14 14:05:00|1878|1875|1878.1|1875.1|1878.1|1875.1|1876.2|1873.2|499
1665756600000|2022-10-14 14:10:00|1878.2|1875.2|1878.2|1875.2|1879.2|1876.2|1878.1|1875.1|717
1665756900000|2022-10-14 14:15:00|1878.1|1875.1|1877.2|1874.2|1879|1876|1874.2|1871.2|862
1665757200000|2022-10-14 14:20:00|1876.3|1873.3|1874.2|1871.2|1878|1875|1874.2|1871.2|950
1665757500000|2022-10-14 14:25:00|1874.6|1871.6|1877.1|1874.1|1877.2|1874.2|1874.6|1871.6|488
1665757800000|2022-10-14 14:30:00|1877.2|1874.2|1877.1|1874.1|1877.2|1874.2|1876.2|1873.2|225
1665758100000|2022-10-14 14:35:00|1877.2|1874.2|1877.2|1874.2|1878.1|1875.1|1877.1|1874.1|235
1665758400000|2022-10-14 14:40:00|1878.1|1875.1|1877.2|1874.2|1878.2|1875.2|1877.2|1874.2|544
1665758700000|2022-10-14 14:45:00|1877.3|1874.3|1878.2|1875.2|1878.2|1875.2|1877.2|1874.2|173
1665759000000|2022-10-14 14:50:00|1879.2|1876.2|1877.3|1874.3|1879.2|1876.2|1877.3|1874.3|326
1665759300000|2022-10-14 14:55:00|1877.2|1874.2|1877.3|1874.3|1878.2|1875.2|1877.2|1874.2|267
1665759600000|2022-10-14 15:00:00|1878.2|1875.2|1879.2|1876.2|1879.2|1876.2|1878.2|1875.2|339
1665759900000|2022-10-14 15:05:00|1878.3|1875.3|1876.3|1873.3|1879.2|1876.2|1876.3|1873.3|356
1665760200000|2022-10-14 15:10:00|1875.3|1872.3|1874.4|1871.4|1875.3|1872.3|1874.3|1871.3|139
1665760500000|2022-10-14 15:15:00|1874.3|1871.3|1873.3|1870.3|1874.3|1871.3|1873.3|1870.3|254
1665760800000|2022-10-14 15:20:00|1874.3|1871.3|1875.3|1872.3|1876.3|1873.3|1873.4|1870.4|295
1665761100000|2022-10-14 15:25:00|1874.3|1871.3|1874.3|1871.3|1874.4|1871.4|1873.4|1870.4|280
1665761400000|2022-10-14 15:30:00|1873.4|1870.4|1872.3|1869.3|1874.3|1871.3|1871.4|1868.4|545
1665761700000|2022-10-14 15:35:00|1872.4|1869.4|1872.3|1869.3|1872.4|1869.4|1871.4|1868.4|213
1665762000000|2022-10-14 15:40:00|1873.3|1870.3|1871.3|1868.3|1873.3|1870.3|1871.3|1868.3|156
1665762300000|2022-10-14 15:45:00|1870.4|1867.4|1869.4|1866.4|1870.4|1867.4|1869.4|1866.4|235
1665762600000|2022-10-14 15:50:00|1870.3|1867.3|1870.4|1867.4|1870.4|1867.4|1869.4|1866.4|90
1665762900000|2022-10-14 15:55:00|1871.4|1868.4|1873.5|1870.5|1874.3|1871.3|1871.3|1868.3|219
1665763200000|2022-10-14 16:00:00|1874.3|1871.3|1873.4|1870.4|1875.4|1872.4|1872.5|1869.5|502
1665763500000|2022-10-14 16:05:00|1873.5|1870.5|1872.5|1869.5|1874.4|1871.4|1872.4|1869.4|287
1665763800000|2022-10-14 16:10:00|1873.4|1870.4|1873.4|1870.4|1873.5|1870.5|1872.5|1869.5|236
1665764100000|2022-10-14 16:15:00|1872.5|1869.5|1873.4|1870.4|1873.4|1870.4|1871.5|1868.5|258
1665764400000|2022-10-14 16:20:00|1874.3|1871.3|1874.4|1871.4|1874.4|1871.4|1874.3|1871.3|136
1665764700000|2022-10-14 16:25:00|1875.3|1872.3|1875.4|1872.4|1876.4|1873.4|1875.3|1872.3|229
1665765000000|2022-10-14 16:30:00|1874.5|1871.5|1874.4|1871.4|1875.4|1872.4|1873.4|1870.4|133
1665765300000|2022-10-14 16:35:00|1873.5|1870.5|1872.5|1869.5|1873.5|1870.5|1872.5|1869.5|45
1665765600000|2022-10-14 16:40:00|||||||||79
1665765900000|2022-10-14 16:45:00|1871.6|1868.6|1871.6|1868.6|1871.6|1868.6|1871.5|1868.5|612
1665766200000|2022-10-14 16:50:00|1870.6|1867.6|1874.7|1871.7|1874.7|1871.7|1870.6|1867.6|1862
1665766500000|2022-10-14 16:55:00|1874.3|1871.3|1871.8|1868.8|1874.7|1871.7|1870.8|1867.8|1261
1665766800000|2022-10-14 17:00:00|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|0
1665991800000|2022-10-17 07:30:00|1870.2|1867.2|1866.2|1863.2|1871.1|1868.1|1866.2|1863.2|599
1665992100000|2022-10-17 07:35:00|1866.3|1863.3|1864.3|1861.3|1866.3|1863.3|1863.3|1860.3|461
1665992400000|2022-10-17 07:40:00|1863.9|1860.9|1865.3|1862.3|1865.3|1862.3|1863.5|1860.5|97
1665992700000|2022-10-17 07:45:00|1864.3|1861.3|1864.3|1861.3|1865.3|1862.3|1864.3|1861.3|99
1665993000000|2022-10-17 07:50:00|1863.3|1860.3|1865.3|1862.3|1865.3|1862.3|1863.3|1860.3|151
1665993300000|2022-10-17 07:55:00|||||||||61
1665993600000|2022-10-17 08:00:00|1864.3|1861.3|1864.3|1861.3|1864.3|1861.3|1864.3|1861.3|39
1665993900000|2022-10-17 08:05:00|1864.4|1861.4|1862.5|1859.5|1864.4|1861.4|1860.5|1857.5|347
1665994200000|2022-10-17 08:10:00|1862.9|1859.9|1862.5|1859.5|1862.9|1859.9|1862.4|1859.4|50
1665994500000|2022-10-17 08:15:00|1862.4|1859.4|1862.4|1859.4|1862.5|1859.5|1862.3|1859.3|85
1665994800000|2022-10-17 08:20:00|1862.3|1859.3|1861.3|1858.3|1862.5|1859.5|1860.9|1857.9|110
1665995100000|2022-10-17 08:25:00|1861.4|1858.4|1860.4|1857.4|1861.4|1858.4|1860.4|1857.4|57
1665995400000|2022-10-17 08:30:00|1859.4|1856.4|1859.4|1856.4|1860.4|1857.4|1859.4|1856.4|268
1665995700000|2022-10-17 08:35:00|1860.4|1857.4|1859.5|1856.5|1860.4|1857.4|1859.4|1856.4|79
1665996000000|2022-10-17 08:40:00|1859.6|1856.6|1857.6|1854.6|1859.6|1856.6|1856.7|1853.7|394
1665996300000|2022-10-17 08:45:00|1857.1|1854.1|1856.7|1853.7|1857.6|1854.6|1856.7|1853.7|88
1665996600000|2022-10-17 08:50:00|1857.6|1854.6|1856.7|1853.7|1857.7|1854.7|1856.7|1853.7|86
1665996900000|2022-10-17 08:55:00|1857.6|1854.6|1858.6|1855.6|1858.6|1855.6|1856.7|1853.7|202
1665997200000|2022-10-17 09:00:00|1859.6|1856.6|1862.5|1859.5|1862.5|1859.5|1859.6|1856.6|211
1665997500000|2022-10-17 09:05:00|1862.4|1859.4|1861.5|1858.5|1862.4|1859.4|1860.6|1857.6|116
1665997800000|2022-10-17 09:10:00|1861.6|1858.6|1862.5|1859.5|1863.4|1860.4|1861.4|1858.4|138
1665998100000|2022-10-17 09:15:00|1863.4|1860.4|1861.4|1858.4|1863.4|1860.4|1860.6|1857.6|129
1665998400000|2022-10-17 09:20:00|1861.5|1858.5|1861.6|1858.6|1861.6|1858.6|1861.1|1858.1|43
1665998700000|2022-10-17 09:25:00|1861.5|1858.5|1861.6|1858.6|1861.6|1858.6|1861.1|1858.1|81
1665999000000|2022-10-17 09:30:00|1862.6|1859.6|1860.7|1857.7|1862.6|1859.6|1860.7|1857.7|234
1665999300000|2022-10-17 09:35:00|1861.6|1858.6|1861.6|1858.6|1862.5|1859.5|1861.5|1858.5|120
1665999600000|2022-10-17 09:40:00|1861.5|1858.5|1861.6|1858.6|1861.6|1858.6|1861.5|1858.5|21
1665999900000|2022-10-17 09:45:00|1861.5|1858.5|1861.5|1858.5|1861.5|1858.5|1861.5|1858.5|37
1666000200000|2022-10-17 09:50:00|1862.5|1859.5|1864.5|1861.5|1864.5|1861.5|1862.5|1859.5|101
1666000500000|2022-10-17 09:55:00|1864.4|1861.4|1866.3|1863.3|1866.4|1863.4|1864.4|1861.4|235
1666000800000|2022-10-17 10:00:00|1867.3|1864.3|1868.2|1865.2|1869.1|1866.1|1867.2|1864.2|216
1666001100000|2022-10-17 10:05:00|1868.1|1865.1|1872.9|1869.9|1872.9|1869.9|1868.1|1865.1|584
1666001400000|2022-10-17 10:10:00|1873|1870|1876.7|1873.7|1877.7|1874.7|1872.9|1869.9|785
1666001700000|2022-10-17 10:15:00|1875.9|1872.9|1875.9|1872.9|1875.9|1872.9|1875.7|1872.7|77
1666002000000|2022-10-17 10:20:00|1875.8|1872.8|1875.8|1872.8|1875.9|1872.9|1875.8|1872.8|174
1666002300000|2022-10-17 10:25:00|1875.9|1872.9|1875.7|1872.7|1875.9|1872.9|1874.9|1871.9|63
1666002600000|2022-10-17 10:30:00|1875.8|1872.8|1875.9|1872.9|1875.9|1872.9|1875.8|1872.8|62
1666002900000|2022-10-17 10:35:00|1875.8|1872.8|1875.8|1872.8|1875.8|1872.8|1875.7|1872.7|42
1666003200000|2022-10-17 10:40:00|1875.7|1872.7|1875.8|1872.8|1876.7|1873.7|1875.7|1872.7|167
1666003500000|2022-10-17 10:45:00|1875.7|1872.7|1875.7|1872.7|1876.7|1873.7|1875.7|1872.7|269
1666003800000|2022-10-17 10:50:00|1874.8|1871.8|1872.8|1869.8|1874.8|1871.8|1872.8|1869.8|144
1666004100000|2022-10-17 10:55:00|1873.7|1870.7|1872|1869|1873.8|1870.8|1871.8|1868.8|54
1666004400000|2022-10-17 11:00:00|1872.4|1869.4|1872.8|1869.8|1872.9|1869.9|1872|1869|40
1666004700000|2022-10-17 11:05:00|1872.9|1869.9|1874.8|1871.8|1874.8|1871.8|1872|1869|201
1666005000000|2022-10-17 11:10:00|||||||||28
1666005300000|2022-10-17 11:15:00|1873.8|1870.8|1873.8|1870.8|1873.8|1870.8|1873.8|1870.8|66
1666005600000|2022-10-17 11:20:00|||||||||13
1666005900000|2022-10-17 11:25:00|||||||||28
1666006200000|2022-10-17 11:30:00|1873|1870|1872.8|1869.8|1873|1870|1872.8|1869.8|55
1666006500000|2022-10-17 11:35:00|1872.9|1869.9|1872.9|1869.9|1874|1871|1872.8|1869.8|59
1666006800000|2022-10-17 11:40:00|1873|1870|1872|1869|1873|1870|1871.9|1868.9|94
1666007100000|2022-10-17 11:45:00|1872.9|1869.9|1872|1869|1872.9|1869.9|1872|1869|118
1666007400000|2022-10-17 11:50:00|1871.1|1868.1|1873|1870|1873.4|1870.4|1871.1|1868.1|92
1666007700000|2022-10-17 11:55:00|1874|1871|1875.8|1872.8|1875.8|1872.8|1873.9|1870.9|299
1666008000000|2022-10-17 12:00:00|1875.9|1872.9|1871|1868|1876.8|1873.8|1869.1|1866.1|536
1666008300000|2022-10-17 12:05:00|1871.1|1868.1|1873.9|1870.9|1873.9|1870.9|1870.1|1867.1|288
1666008600000|2022-10-17 12:10:00|1873|1870|1872.9|1869.9|1873.9|1870.9|1871.9|1868.9|448
1666008900000|2022-10-17 12:15:00|1873.9|1870.9|1874.1|1871.1|1874.9|1871.9|1873.9|1870.9|180
1666009200000|2022-10-17 12:20:00|1873.9|1870.9|1876.9|1873.9|1876.9|1873.9|1873.9|1870.9|390
1666009500000|2022-10-17 12:25:00|1877.8|1874.8|1876.9|1873.9|1877.8|1874.8|1876.8|1873.8|437
1666009800000|2022-10-17 12:30:00|1877.4|1874.4|1875.1|1872.1|1877.4|1874.4|1874|1871|495
1666010100000|2022-10-17 12:35:00|1876|1873|1875.1|1872.1|1876.1|1873.1|1875.1|1872.1|183
1666010400000|2022-10-17 12:40:00|1874.1|1871.1|1874.9|1871.9|1875|1872|1872.1|1869.1|571
1666010700000|2022-10-17 12:45:00|1875|1872|1871.1|1868.1|1875|1872|1870.1|1867.1|531
1666011000000|2022-10-17 12:50:00|1870.1|1867.1|1867.2|1864.2|1870.1|1867.1|1867.1|1864.1|480
1666011300000|2022-10-17 12:55:00|1867.3|1864.3|1868.2|1865.2|1869.2|1866.2|1866.3|1863.3|416
1666011600000|2022-10-17 13:00:00|1869.2|1866.2|1872.1|1869.1|1872.1|1869.1|1869.2|1866.2|500
1666011900000|2022-10-17 13:05:00|1872.6|1869.6|1871.2|1868.2|1873.1|1870.1|1870.2|1867.2|358
1666012200000|2022-10-17 13:10:00|1872.1|1869.1|1873.1|1870.1|1873.1|1870.1|1872.1|1869.1|160
1666012500000|2022-10-17 13:15:00|1872.1|1869.1|1871.2|1868.2|1873.1|1870.1|1871.2|1868.2|213
1666012800000|2022-10-17 13:20:00|1872|1869|1872.1|1869.1|1872.1|1869.1|1871.2|1868.2|141
1666013100000|2022-10-17 13:25:00|1873|1870|1872|1869|1874.9|1871.9|1872|1869|249
1666013400000|2022-10-17 13:30:00|1871.2|1868.2|1871.2|1868.2|1873|1870|1871|1868|398
1666013700000|2022-10-17 13:35:00|1872|1869|1875|1872|1875|1872|1871.2|1868.2|442
1666014000000|2022-10-17 13:40:00|1875.9|1872.9|1874|1871|1875.9|1872.9|1873|1870|412
1666014300000|2022-10-17 13:45:00|1875|1872|1875|1872|1876|1873|1874|1871|428
1666014600000|2022-10-17 13:50:00|1874.9|1871.9|1876.8|1873.8|1876.9|1873.9|1874.9|1871.9|339
1666014900000|2022-10-17 13:55:00|1876.9|1873.9|1877.8|1874.8|1877.8|1874.8|1875.9|1872.9|401
1666015200000|2022-10-17 14:00:00|1878.8|1875.8|1878.8|1875.8|1879.6|1876.6|1878.6|1875.6|771
1666015500000|2022-10-17 14:05:00|1879.6|1876.6|1874.8|1871.8|1879.7|1876.7|1874.3|1871.3|1073
1666015800000|2022-10-17 14:10:00|1875.7|1872.7|1875.8|1872.8|1875.8|1872.8|1872.9|1869.9|564
1666016100000|2022-10-17 14:15:00|1875.9|1872.9|1873.9|1870.9|1875.9|1872.9|1873.9|1870.9|336
1666016400000|2022-10-17 14:20:00|1874.3|1871.3|1875.9|1872.9|1876.7|1873.7|1874.3|1871.3|458
1666016700000|2022-10-17 14:25:00|1875.8|1872.8|1875|1872|1875.9|1872.9|1874|1871|407
1666017000000|2022-10-17 14:30:00|1875.8|1872.8|1875.9|1872.9|1875.9|1872.9|1874.9|1871.9|318
1666017300000|2022-10-17 14:35:00|1875|1872|1875.9|1872.9|1875.9|1872.9|1874.9|1871.9|243
1666017600000|2022-10-17 14:40:00|1876.9|1873.9|1877.9|1874.9|1877.9|1874.9|1876.9|1873.9|381
1666017900000|2022-10-17 14:45:00|1877|1874|1877.7|1874.7|1877.9|1874.9|1875.9|1872.9|522
1666018200000|2022-10-17 14:50:00|1877.9|1874.9|1878.7|1875.7|1879.7|1876.7|1877.9|1874.9|377
1666018500000|2022-10-17 14:55:00|1879.2|1876.2|1877.7|1874.7|1879.7|1876.7|1876.7|1873.7|287
1666018800000|2022-10-17 15:00:00|1877.9|1874.9|1878.7|1875.7|1878.9|1875.9|1877.7|1874.7|255
1666019100000|2022-10-17 15:05:00|||||||||128
1666019400000|2022-10-17 15:10:00|1877.7|1874.7|1878.8|1875.8|1878.9|1875.9|1875.9|1872.9|350
1666019700000|2022-10-17 15:15:00|1878.9|1875.9|1875.9|1872.9|1878.9|1875.9|1875.9|1872.9|546
1666020000000|2022-10-17 15:20:00|1874.9|1871.9|1875.9|1872.9|1875.9|1872.9|1874.9|1871.9|191
1666020300000|2022-10-17 15:25:00|1876.9|1873.9|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|235
1666020600000|2022-10-17 15:30:00|1876.9|1873.9|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|240
1666020900000|2022-10-17 15:35:00|1876.9|1873.9|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|125
1666021200000|2022-10-17 15:40:00|1874.9|1871.9|1874.8|1871.8|1874.9|1871.9|1874.8|1871.8|50
1666021500000|2022-10-17 15:45:00|1875.7|1872.7|1875.8|1872.8|1875.8|1872.8|1875.7|1872.7|174
1666021800000|2022-10-17 15:50:00|1875.9|1872.9|1876.8|1873.8|1876.8|1873.8|1875.9|1872.9|368
1666022100000|2022-10-17 15:55:00|1876.9|1873.9|1875.1|1872.1|1876.9|1873.9|1875.1|1872.1|296
1666022400000|2022-10-17 16:00:00|1874|1871|1873.1|1870.1|1874|1871|1873.1|1870.1|137
1666022700000|2022-10-17 16:05:00|1872.3|1869.3|1874.3|1871.3|1874.3|1871.3|1871.3|1868.3|1229
1666023000000|2022-10-17 16:10:00|1874.4|1871.4|1875.2|1872.2|1875.2|1872.2|1873.4|1870.4|338
1666023300000|2022-10-17 16:15:00|1874.2|1871.2|1875.2|1872.2|1875.2|1872.2|1874.2|1871.2|294
1666023600000|2022-10-17 16:20:00|1874.2|1871.2|1874.2|1871.2|1876.2|1873.2|1874.2|1871.2|612
1666023900000|2022-10-17 16:25:00|1875.2|1872.2|1872.2|1869.2|1875.2|1872.2|1871.4|1868.4|768
1666024200000|2022-10-17 16:30:00|1872.3|1869.3|1871.4|1868.4|1872.3|1869.3|1871.4|1868.4|216
1666024500000|2022-10-17 16:35:00|1872.2|1869.2|1869.4|1866.4|1872.2|1869.2|1869.4|1866.4|292
1666024800000|2022-10-17 16:40:00|1868.5|1865.5|1868.5|1865.5|1870.4|1867.4|1868.5|1865.5|912
1666025100000|2022-10-17 16:45:00|1867.6|1864.6|1867.6|1864.6|1867.6|1864.6|1864.6|1861.6|326
1666025400000|2022-10-17 16:50:00|1866.7|1863.7|1866.6|1863.6|1866.8|1863.8|1864.8|1861.8|2571
1666025700000|2022-10-17 16:55:00|1865.8|1862.8|1861.7|1858.7|1865.8|1862.8|1860.8|1857.8|2097
1666078200000|2022-10-18 07:30:00|1863.1|1860.1|1863.1|1860.1|1864.1|1861.1|1858.2|1855.2|335
1666078500000|2022-10-18 07:35:00|1862.3|1859.3|1861.1|1858.1|1862.7|1859.7|1860.3|1857.3|117
1666078800000|2022-10-18 07:40:00|1860.7|1857.7|1860.3|1857.3|1861.7|1858.7|1859.3|1856.3|161
1666079100000|2022-10-18 07:45:00|1860.2|1857.2|1856.4|1853.4|1860.3|1857.3|1856.3|1853.3|675
1666079400000|2022-10-18 07:50:00|1856.6|1853.6|1857.4|1854.4|1857.4|1854.4|1856.4|1853.4|160
1666079700000|2022-10-18 07:55:00|1856.6|1853.6|1856.4|1853.4|1856.8|1853.8|1856.3|1853.3|177
1666080000000|2022-10-18 08:00:00|1856.3|1853.3|1857.4|1854.4|1859.4|1856.4|1856.3|1853.3|314
1666080300000|2022-10-18 08:05:00|1858.4|1855.4|1859.3|1856.3|1859.4|1856.4|1856.4|1853.4|331
1666080600000|2022-10-18 08:10:00|||||||||83
1666080900000|2022-10-18 08:15:00|1858.3|1855.3|1857.4|1854.4|1858.3|1855.3|1857.4|1854.4|185
1666081200000|2022-10-18 08:20:00|1857.3|1854.3|1858.3|1855.3|1858.3|1855.3|1857.3|1854.3|38
1666081500000|2022-10-18 08:25:00|1859.3|1856.3|1859.8|1856.8|1861.4|1858.4|1859.3|1856.3|145
1666081800000|2022-10-18 08:30:00|1860.3|1857.3|1859.4|1856.4|1861.4|1858.4|1859.4|1856.4|125
1666082100000|2022-10-18 08:35:00|1859.3|1856.3|1858.3|1855.3|1859.8|1856.8|1858.3|1855.3|150
1666082400000|2022-10-18 08:40:00|1857.4|1854.4|1856.4|1853.4|1857.4|1854.4|1855.9|1852.9|168
1666082700000|2022-10-18 08:45:00|1856.3|1853.3|1858.3|1855.3|1858.3|1855.3|1855.5|1852.5|75
1666083000000|2022-10-18 08:50:00|1857.9|1854.9|1857.4|1854.4|1858.3|1855.3|1856.4|1853.4|62
1666083300000|2022-10-18 08:55:00|1856.8|1853.8|1858.4|1855.4|1858.4|1855.4|1856.4|1853.4|184
1666083600000|2022-10-18 09:00:00|1858.2|1855.2|1856.4|1853.4|1858.2|1855.2|1855.4|1852.4|205
1666083900000|2022-10-18 09:05:00|1855.9|1852.9|1857.4|1854.4|1857.4|1854.4|1855.9|1852.9|154
1666084200000|2022-10-18 09:10:00|1857.3|1854.3|1858.3|1855.3|1858.3|1855.3|1856.4|1853.4|143
1666084500000|2022-10-18 09:15:00|1858.2|1855.2|1858.2|1855.2|1858.3|1855.3|1858.2|1855.2|34
1666084800000|2022-10-18 09:20:00|1858.3|1855.3|1856.4|1853.4|1858.3|1855.3|1856.4|1853.4|78
1666085100000|2022-10-18 09:25:00|1855.9|1852.9|1856.4|1853.4|1856.4|1853.4|1855.5|1852.5|176
1666085400000|2022-10-18 09:30:00|1856.5|1853.5|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|79
1666085700000|2022-10-18 09:35:00|1855.4|1852.4|1855.4|1852.4|1855.5|1852.5|1854.5|1851.5|189
1666086000000|2022-10-18 09:40:00|1854.9|1851.9|1854.9|1851.9|1855.4|1852.4|1854.9|1851.9|46
1666086300000|2022-10-18 09:45:00|1854.5|1851.5|1856.4|1853.4|1856.4|1853.4|1854.5|1851.5|154
1666086600000|2022-10-18 09:50:00|||||||||63
1666086900000|2022-10-18 09:55:00|1857.4|1854.4|1859.4|1856.4|1859.4|1856.4|1857.4|1854.4|250
1666087200000|2022-10-18 10:00:00|1860.4|1857.4|1860.2|1857.2|1860.4|1857.4|1859.4|1856.4|75
1666087500000|2022-10-18 10:05:00|1860.4|1857.4|1860.2|1857.2|1860.4|1857.4|1859.4|1856.4|114
1666087800000|2022-10-18 10:10:00|1859.4|1856.4|1859.4|1856.4|1859.4|1856.4|1858.3|1855.3|98
1666088100000|2022-10-18 10:15:00|1859.2|1856.2|1858.3|1855.3|1859.2|1856.2|1857.4|1854.4|47
1666088400000|2022-10-18 10:20:00|1857.4|1854.4|1856.4|1853.4|1857.4|1854.4|1856.4|1853.4|98
1666088700000|2022-10-18 10:25:00|1857.3|1854.3|1857.3|1854.3|1857.4|1854.4|1857.3|1854.3|38
1666089000000|2022-10-18 10:30:00|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|36
1666089300000|2022-10-18 10:35:00|1857.3|1854.3|1857.3|1854.3|1858.3|1855.3|1856.3|1853.3|126
1666089600000|2022-10-18 10:40:00|1856.4|1853.4|1857.3|1854.3|1857.3|1854.3|1856.3|1853.3|43
1666089900000|2022-10-18 10:45:00|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|64
1666090200000|2022-10-18 10:50:00|||||||||34
1666090500000|2022-10-18 10:55:00|1857.2|1854.2|1857.3|1854.3|1857.3|1854.3|1857.2|1854.2|46
1666090800000|2022-10-18 11:00:00|1858.3|1855.3|1857.3|1854.3|1858.3|1855.3|1856.3|1853.3|126
1666091100000|2022-10-18 11:05:00|||||||||33
1666091400000|2022-10-18 11:10:00|1856.5|1853.5|1854.5|1851.5|1856.5|1853.5|1854.3|1851.3|202
1666091700000|2022-10-18 11:15:00|||||||||29
1666092000000|2022-10-18 11:20:00|||||||||79
1666092300000|2022-10-18 11:25:00|1855.4|1852.4|1854.5|1851.5|1855.4|1852.4|1854.5|1851.5|179
1666092600000|2022-10-18 11:30:00|1854.9|1851.9|1851.5|1848.5|1854.9|1851.9|1850.5|1847.5|561
1666092900000|2022-10-18 11:35:00|1852.3|1849.3|1851.5|1848.5|1852.5|1849.5|1851.5|1848.5|230
1666093200000|2022-10-18 11:40:00|1852.3|1849.3|1850.5|1847.5|1853.4|1850.4|1850.3|1847.3|395
1666093500000|2022-10-18 11:45:00|1849.6|1846.6|1849.5|1846.5|1849.6|1846.6|1847.6|1844.6|604
1666093800000|2022-10-18 11:50:00|1848.6|1845.6|1848.6|1845.6|1849.6|1846.6|1848.5|1845.5|156
1666094100000|2022-10-18 11:55:00|1847.6|1844.6|1847.4|1844.4|1849.3|1846.3|1847.4|1844.4|342
1666094400000|2022-10-18 12:00:00|1847.3|1844.3|1848.3|1845.3|1848.4|1845.4|1846.3|1843.3|774
1666094700000|2022-10-18 12:05:00|1848.4|1845.4|1849.3|1846.3|1849.3|1846.3|1846.4|1843.4|323
1666095000000|2022-10-18 12:10:00|1850.3|1847.3|1851.3|1848.3|1852.4|1849.4|1849.3|1846.3|415
1666095300000|2022-10-18 12:15:00|1850.4|1847.4|1851.3|1848.3|1851.3|1848.3|1850.3|1847.3|279
1666095600000|2022-10-18 12:20:00|1852.2|1849.2|1850.4|1847.4|1852.4|1849.4|1850.3|1847.3|256
1666095900000|2022-10-18 12:25:00|1850.3|1847.3|1849.3|1846.3|1850.4|1847.4|1849.3|1846.3|117
1666096200000|2022-10-18 12:30:00|1849.4|1846.4|1852.3|1849.3|1854.2|1851.2|1849.4|1846.4|365
1666096500000|2022-10-18 12:35:00|1853.3|1850.3|1851.3|1848.3|1853.3|1850.3|1850.4|1847.4|462
1666096800000|2022-10-18 12:40:00|1851.4|1848.4|1854.3|1851.3|1855.3|1852.3|1851.4|1848.4|239
1666097100000|2022-10-18 12:45:00|1853.4|1850.4|1851.4|1848.4|1854.3|1851.3|1851.4|1848.4|320
1666097400000|2022-10-18 12:50:00|1850.4|1847.4|1849.4|1846.4|1850.4|1847.4|1849.4|1846.4|160
1666097700000|2022-10-18 12:55:00|1850.4|1847.4|1850.4|1847.4|1850.4|1847.4|1850.4|1847.4|102
1666098000000|2022-10-18 13:00:00|1851.3|1848.3|1850.4|1847.4|1852.4|1849.4|1850.3|1847.3|408
1666098300000|2022-10-18 13:05:00|1849.4|1846.4|1846.4|1843.4|1849.4|1846.4|1846.4|1843.4|173
1666098600000|2022-10-18 13:10:00|1847.4|1844.4|1849.4|1846.4|1849.4|1846.4|1847.4|1844.4|321
1666098900000|2022-10-18 13:15:00|1848.5|1845.5|1847.4|1844.4|1848.5|1845.5|1847.4|1844.4|301
1666099200000|2022-10-18 13:20:00|1848.3|1845.3|1847.4|1844.4|1848.4|1845.4|1847.4|1844.4|151
1666099500000|2022-10-18 13:25:00|1847.8|1844.8|1849.3|1846.3|1849.3|1846.3|1847.4|1844.4|97
1666099800000|2022-10-18 13:30:00|1848.4|1845.4|1849.3|1846.3|1849.3|1846.3|1847.3|1844.3|198
1666100100000|2022-10-18 13:35:00|1848.4|1845.4|1848.4|1845.4|1849.4|1846.4|1848.3|1845.3|321
1666100400000|2022-10-18 13:40:00|1847.4|1844.4|1848.3|1845.3|1848.3|1845.3|1847.4|1844.4|461
1666100700000|2022-10-18 13:45:00|1847.4|1844.4|1846.4|1843.4|1848.3|1845.3|1845.8|1842.8|228
1666101000000|2022-10-18 13:50:00|1846.3|1843.3|1843.4|1840.4|1846.3|1843.3|1842.4|1839.4|920
1666101300000|2022-10-18 13:55:00|1843.3|1840.3|1844.3|1841.3|1844.3|1841.3|1842.3|1839.3|294
1666101600000|2022-10-18 14:00:00|1845.2|1842.2|1843.3|1840.3|1845.2|1842.2|1843.3|1840.3|307
1666101900000|2022-10-18 14:05:00|1843.7|1840.7|1844.3|1841.3|1845.1|1842.1|1843.2|1840.2|246
1666102200000|2022-10-18 14:10:00|1845.1|1842.1|1849.1|1846.1|1849.1|1846.1|1844.3|1841.3|747
1666102500000|2022-10-18 14:15:00|1849|1846|1849|1846|1849.1|1846.1|1848|1845|435
1666102800000|2022-10-18 14:20:00|1848.8|1845.8|1845.1|1842.1|1848.8|1845.8|1845|1842|537
1666103100000|2022-10-18 14:25:00|1845|1842|1846.1|1843.1|1846.1|1843.1|1844.1|1841.1|342
1666103400000|2022-10-18 14:30:00|1846.2|1843.2|1848.1|1845.1|1848.1|1845.1|1846.1|1843.1|381
1666103700000|2022-10-18 14:35:00|1849.1|1846.1|1855|1852|1855|1852|1848.1|1845.1|1241
1666104000000|2022-10-18 14:40:00|1856|1853|1855|1852|1857|1854|1855|1852|628
1666104300000|2022-10-18 14:45:00|1854.1|1851.1|1856|1853|1856|1853|1853|1850|577
1666104600000|2022-10-18 14:50:00|1855|1852|1857|1854|1857|1854|1855|1852|260
1666104900000|2022-10-18 14:55:00|1856|1853|1860.9|1857.9|1861|1858|1856|1853|696
1666105200000|2022-10-18 15:00:00|1861|1858|1857|1854|1861|1858|1856|1853|452
1666105500000|2022-10-18 15:05:00|1856.9|1853.9|1856.9|1853.9|1857|1854|1855.9|1852.9|295
1666105800000|2022-10-18 15:10:00|1857|1854|1857.9|1854.9|1857.9|1854.9|1855.9|1852.9|159
1666106100000|2022-10-18 15:15:00|1858.9|1855.9|1859.8|1856.8|1859.9|1856.9|1858.9|1855.9|255
1666106400000|2022-10-18 15:20:00|1859.9|1856.9|1860.4|1857.4|1860.8|1857.8|1859.9|1856.9|295
1666106700000|2022-10-18 15:25:00|1859.9|1856.9|1860.9|1857.9|1862.8|1859.8|1859.9|1856.9|389
1666107000000|2022-10-18 15:30:00|1859.9|1856.9|1860.4|1857.4|1860.4|1857.4|1859.1|1856.1|100
1666107300000|2022-10-18 15:35:00|1860|1857|1857.9|1854.9|1860.4|1857.4|1857.1|1854.1|311
1666107600000|2022-10-18 15:40:00|1857.1|1854.1|1857.9|1854.9|1857.9|1854.9|1857|1854|246
1666107900000|2022-10-18 15:45:00|1858|1855|1858.9|1855.9|1859.9|1856.9|1858|1855|167
1666108200000|2022-10-18 15:50:00|1858.1|1855.1|1859.9|1856.9|1859.9|1856.9|1858.1|1855.1|156
1666108500000|2022-10-18 15:55:00|1859|1856|1859.9|1856.9|1860.9|1857.9|1858.9|1855.9|332
1666108800000|2022-10-18 16:00:00|1860|1857|1859.1|1856.1|1860.9|1857.9|1859.1|1856.1|222
1666109100000|2022-10-18 16:05:00|1859.5|1856.5|1858.1|1855.1|1859.5|1856.5|1857.1|1854.1|228
1666109400000|2022-10-18 16:10:00|1859.1|1856.1|1859.1|1856.1|1859.1|1856.1|1859.1|1856.1|159
1666109700000|2022-10-18 16:15:00|1859.9|1856.9|1859.1|1856.1|1860.1|1857.1|1859.1|1856.1|309
1666110000000|2022-10-18 16:20:00|1859|1856|1858.1|1855.1|1859.9|1856.9|1858.1|1855.1|151
1666110300000|2022-10-18 16:25:00|1858|1855|1857.1|1854.1|1858.1|1855.1|1857.1|1854.1|175
1666110600000|2022-10-18 16:30:00|1856.1|1853.1|1856.1|1853.1|1857.1|1854.1|1856.1|1853.1|433
1666110900000|2022-10-18 16:35:00|1856.2|1853.2|1856.1|1853.1|1857.1|1854.1|1856.1|1853.1|401
1666111200000|2022-10-18 16:40:00|1857.1|1854.1|1855.2|1852.2|1857.1|1854.1|1855.2|1852.2|280
1666111500000|2022-10-18 16:45:00|1853.2|1850.2|1855.2|1852.2|1855.2|1852.2|1851.2|1848.2|972
1666111800000|2022-10-18 16:50:00|1854.7|1851.7|1857.2|1854.2|1857.2|1854.2|1853.3|1850.3|2116
1666112100000|2022-10-18 16:55:00|1858|1855|1858.8|1855.8|1859.1|1856.1|1857.2|1854.2|534
1666112400000|2022-10-18 17:00:00|1858.7|1855.7|1858.7|1855.7|1858.7|1855.7|1858.7|1855.7|0
1666164600000|2022-10-19 07:30:00|1860.2|1857.2|1855.8|1852.8|1860.2|1857.2|1855.8|1852.8|227
1666164900000|2022-10-19 07:35:00|1854.8|1851.8|1856.8|1853.8|1857.8|1854.8|1854.8|1851.8|210
1666165200000|2022-10-19 07:40:00|1856.7|1853.7|1855.8|1852.8|1856.7|1853.7|1855.8|1852.8|85
1666165500000|2022-10-19 07:45:00|1856.8|1853.8|1854.7|1851.7|1856.8|1853.8|1852.8|1849.8|178
1666165800000|2022-10-19 07:50:00|1854.8|1851.8|1852.8|1849.8|1855.8|1852.8|1852.8|1849.8|99
1666166100000|2022-10-19 07:55:00|1853.8|1850.8|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|43
1666166400000|2022-10-19 08:00:00|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|1850.8|1847.8|597
1666166700000|2022-10-19 08:05:00|1851|1848|1852.9|1849.9|1852.9|1849.9|1850.8|1847.8|60
1666167000000|2022-10-19 08:10:00|1853|1850|1852.8|1849.8|1853.8|1850.8|1852.4|1849.4|156
1666167300000|2022-10-19 08:15:00|1852.4|1849.4|1851.8|1848.8|1852.8|1849.8|1851.8|1848.8|12
1666167600000|2022-10-19 08:20:00|1850.9|1847.9|1850.8|1847.8|1850.9|1847.9|1850.8|1847.8|52
1666167900000|2022-10-19 08:25:00|1850.9|1847.9|1851.8|1848.8|1851.8|1848.8|1850.8|1847.8|231
1666168200000|2022-10-19 08:30:00|1851|1848|1850.9|1847.9|1852.3|1849.3|1850.8|1847.8|1381
1666168500000|2022-10-19 08:35:00|1850.8|1847.8|1850.8|1847.8|1851|1848|1849.9|1846.9|216
1666168800000|2022-10-19 08:40:00|1850|1847|1847|1844|1850|1847|1845.9|1842.9|462
1666169100000|2022-10-19 08:45:00|1846.9|1843.9|1845.9|1842.9|1846.9|1843.9|1845.8|1842.8|100
1666169400000|2022-10-19 08:50:00|1846.8|1843.8|1847.8|1844.8|1848.8|1845.8|1846.8|1843.8|101
1666169700000|2022-10-19 08:55:00|1847.9|1844.9|1847.9|1844.9|1847.9|1844.9|1847.8|1844.8|40
1666170000000|2022-10-19 09:00:00|1848.8|1845.8|1849.4|1846.4|1850.8|1847.8|1848.8|1845.8|161
1666170300000|2022-10-19 09:05:00|1848.9|1845.9|1848.8|1845.8|1848.9|1845.9|1847.9|1844.9|94
1666170600000|2022-10-19 09:10:00|1847.9|1844.9|1848.8|1845.8|1849.8|1846.8|1847.8|1844.8|99
1666170900000|2022-10-19 09:15:00|1849.3|1846.3|1852.8|1849.8|1853.8|1850.8|1848.8|1845.8|144
1666171200000|2022-10-19 09:20:00|1852.4|1849.4|1852.8|1849.8|1852.8|1849.8|1852.4|1849.4|38
1666171500000|2022-10-19 09:25:00|1852.4|1849.4|1851.8|1848.8|1853.8|1850.8|1851.8|1848.8|82
1666171800000|2022-10-19 09:30:00|1851.9|1848.9|1851.9|1848.9|1852.8|1849.8|1850.8|1847.8|80
1666172100000|2022-10-19 09:35:00|1852.8|1849.8|1849.9|1846.9|1852.8|1849.8|1849.9|1846.9|147
1666172400000|2022-10-19 09:40:00|||||||||10
1666172700000|2022-10-19 09:45:00|1849.8|1846.8|1849.9|1846.9|1849.9|1846.9|1849.8|1846.8|32
1666173000000|2022-10-19 09:50:00|1850.9|1847.9|1850.9|1847.9|1850.9|1847.9|1849.9|1846.9|81
1666173300000|2022-10-19 09:55:00|1851.9|1848.9|1851.9|1848.9|1851.9|1848.9|1851.9|1848.9|35
1666173600000|2022-10-19 10:00:00|1852.8|1849.8|1851.9|1848.9|1852.9|1849.9|1851.9|1848.9|63
1666173900000|2022-10-19 10:05:00|1852.8|1849.8|1852.8|1849.8|1852.9|1849.9|1852.3|1849.3|16
1666174200000|2022-10-19 10:10:00|1851.9|1848.9|1851.9|1848.9|1851.9|1848.9|1851.3|1848.3|100
1666174500000|2022-10-19 10:15:00|1851.8|1848.8|1850.9|1847.9|1851.9|1848.9|1850.9|1847.9|57
1666174800000|2022-10-19 10:20:00|||||||||21
1666175100000|2022-10-19 10:25:00|||||||||10
1666175400000|2022-10-19 10:30:00|||||||||3
1666175700000|2022-10-19 10:35:00|||||||||70
1666176000000|2022-10-19 10:40:00|1849.9|1846.9|1848.9|1845.9|1849.9|1846.9|1848.9|1845.9|131
1666176300000|2022-10-19 10:45:00|1849.9|1846.9|1850.9|1847.9|1850.9|1847.9|1849.9|1846.9|93
1666176600000|2022-10-19 10:50:00|1850.8|1847.8|1850.9|1847.9|1851.9|1848.9|1850.8|1847.8|74
1666176900000|2022-10-19 10:55:00|||||||||56
1666177200000|2022-10-19 11:00:00|||||||||10
1666177500000|2022-10-19 11:05:00|||||||||25
1666177800000|2022-10-19 11:10:00|1850.8|1847.8|1847.9|1844.9|1850.9|1847.9|1847.9|1844.9|119
1666178100000|2022-10-19 11:15:00|1848.9|1845.9|1848.8|1845.8|1848.9|1845.9|1846.9|1843.9|174
1666178400000|2022-10-19 11:20:00|1848.7|1845.7|1847.9|1844.9|1848.8|1845.8|1847.8|1844.8|93
1666178700000|2022-10-19 11:25:00|1847.8|1844.8|1847.7|1844.7|1847.8|1844.8|1846.9|1843.9|189
1666179000000|2022-10-19 11:30:00|1846.9|1843.9|1846.9|1843.9|1846.9|1843.9|1846.7|1843.7|66
1666179300000|2022-10-19 11:35:00|1847.7|1844.7|1848.7|1845.7|1848.7|1845.7|1847.7|1844.7|144
1666179600000|2022-10-19 11:40:00|1848.8|1845.8|1847.7|1844.7|1848.8|1845.8|1846.9|1843.9|72
1666179900000|2022-10-19 11:45:00|1847.3|1844.3|1848.7|1845.7|1848.7|1845.7|1847.3|1844.3|106
1666180200000|2022-10-19 11:50:00|1848.3|1845.3|1846.8|1843.8|1848.3|1845.3|1846.8|1843.8|43
1666180500000|2022-10-19 11:55:00|1846.9|1843.9|1845.9|1842.9|1847.7|1844.7|1845.9|1842.9|123
1666180800000|2022-10-19 12:00:00|1845.7|1842.7|1845.8|1842.8|1846.9|1843.9|1845.7|1842.7|671
1666181100000|2022-10-19 12:05:00|1845.9|1842.9|1842.9|1839.9|1845.9|1842.9|1842.7|1839.7|630
1666181400000|2022-10-19 12:10:00|1843.7|1840.7|1844.7|1841.7|1844.7|1841.7|1842.8|1839.8|450
1666181700000|2022-10-19 12:15:00|1845.7|1842.7|1844.7|1841.7|1845.7|1842.7|1843.7|1840.7|119
1666182000000|2022-10-19 12:20:00|1843.9|1840.9|1844.7|1841.7|1844.7|1841.7|1843.7|1840.7|99
1666182300000|2022-10-19 12:25:00|1845.6|1842.6|1845.7|1842.7|1845.9|1842.9|1845.3|1842.3|180
1666182600000|2022-10-19 12:30:00|1844.9|1841.9|1844.7|1841.7|1845.7|1842.7|1843.9|1840.9|190
1666182900000|2022-10-19 12:35:00|1843.9|1840.9|1845.8|1842.8|1847.7|1844.7|1843.9|1840.9|244
1666183200000|2022-10-19 12:40:00|1845.7|1842.7|1845.7|1842.7|1846.7|1843.7|1845.7|1842.7|96
1666183500000|2022-10-19 12:45:00|1844.8|1841.8|1843.9|1840.9|1844.8|1841.8|1842.9|1839.9|222
1666183800000|2022-10-19 12:50:00|1843.8|1840.8|1841.8|1838.8|1843.8|1840.8|1841.8|1838.8|95
1666184100000|2022-10-19 12:55:00|1841.7|1838.7|1841.8|1838.8|1843.8|1840.8|1840.8|1837.8|793
1666184400000|2022-10-19 13:00:00|1842.7|1839.7|1839.8|1836.8|1843.7|1840.7|1839.8|1836.8|560
1666184700000|2022-10-19 13:05:00|1838.8|1835.8|1836.8|1833.8|1839.8|1836.8|1835.8|1832.8|1708
1666185000000|2022-10-19 13:10:00|1836.3|1833.3|1838.8|1835.8|1838.8|1835.8|1835.8|1832.8|543
1666185300000|2022-10-19 13:15:00|1838.7|1835.7|1838.8|1835.8|1838.8|1835.8|1837.7|1834.7|274
1666185600000|2022-10-19 13:20:00|1839.7|1836.7|1836.7|1833.7|1840.7|1837.7|1836.7|1833.7|381
1666185900000|2022-10-19 13:25:00|1835.8|1832.8|1835.8|1832.8|1836.8|1833.8|1833.8|1830.8|970
1666186200000|2022-10-19 13:30:00|1836.7|1833.7|1836.8|1833.8|1837.8|1834.8|1835.8|1832.8|963
1666186500000|2022-10-19 13:35:00|1837.7|1834.7|1840.7|1837.7|1840.7|1837.7|1835.8|1832.8|465
1666186800000|2022-10-19 13:40:00|1841.7|1838.7|1845.4|1842.4|1845.5|1842.5|1840.3|1837.3|1179
1666187100000|2022-10-19 13:45:00|1845.3|1842.3|1843.3|1840.3|1846.4|1843.4|1843.3|1840.3|1762
1666187400000|2022-10-19 13:50:00|1843.4|1840.4|1844.4|1841.4|1845.2|1842.2|1843.2|1840.2|303
1666187700000|2022-10-19 13:55:00|1845.2|1842.2|1844.2|1841.2|1845.2|1842.2|1843.4|1840.4|255
1666188000000|2022-10-19 14:00:00|1843.3|1840.3|1844.2|1841.2|1845.2|1842.2|1843.2|1840.2|421
1666188300000|2022-10-19 14:05:00|1844.4|1841.4|1844.2|1841.2|1845.2|1842.2|1844.2|1841.2|239
1666188600000|2022-10-19 14:10:00|1845.2|1842.2|1846.2|1843.2|1846.2|1843.2|1843.2|1840.2|941
1666188900000|2022-10-19 14:15:00|1846.1|1843.1|1847.1|1844.1|1849.1|1846.1|1846.1|1843.1|783
1666189200000|2022-10-19 14:20:00|1848.1|1845.1|1848.1|1845.1|1849.1|1846.1|1847.2|1844.2|476
1666189500000|2022-10-19 14:25:00|1849.1|1846.1|1850.1|1847.1|1850.1|1847.1|1848.2|1845.2|432
1666189800000|2022-10-19 14:30:00|1849.2|1846.2|1848.2|1845.2|1851.1|1848.1|1847.2|1844.2|692
1666190100000|2022-10-19 14:35:00|1849.2|1846.2|1851.2|1848.2|1851.2|1848.2|1848.2|1845.2|549
1666190400000|2022-10-19 14:40:00|1850.2|1847.2|1848.2|1845.2|1850.2|1847.2|1848.2|1845.2|475
1666190700000|2022-10-19 14:45:00|1847.2|1844.2|1846.2|1843.2|1848.2|1845.2|1846.2|1843.2|380
1666191000000|2022-10-19 14:50:00|1847.2|1844.2|1847.2|1844.2|1848.2|1845.2|1847.2|1844.2|387
1666191300000|2022-10-19 14:55:00|1850.1|1847.1|1852|1849|1852.5|1849.5|1850.1|1847.1|419
1666191600000|2022-10-19 15:00:00|1852.9|1849.9|1853.1|1850.1|1856|1853|1851.2|1848.2|857
1666191900000|2022-10-19 15:05:00|1853|1850|1851.6|1848.6|1854|1851|1851.6|1848.6|341
1666192200000|2022-10-19 15:10:00|1852|1849|1851.2|1848.2|1853|1850|1851.1|1848.1|741
1666192500000|2022-10-19 15:15:00|1852|1849|1851.5|1848.5|1852|1849|1851|1848|213
1666192800000|2022-10-19 15:20:00|1852|1849|1855.9|1852.9|1855.9|1852.9|1851.1|1848.1|484
1666193100000|2022-10-19 15:25:00|1856|1853|1854.9|1851.9|1856.9|1853.9|1854|1851|251
1666193400000|2022-10-19 15:30:00|1854|1851|1853|1850|1854|1851|1852.2|1849.2|313
1666193700000|2022-10-19 15:35:00|1854|1851|1855|1852|1855|1852|1854|1851|146
1666194000000|2022-10-19 15:40:00|1853|1850|1854|1851|1854|1851|1853|1850|144
1666194300000|2022-10-19 15:45:00|1854.9|1851.9|1855.9|1852.9|1857|1854|1854.9|1851.9|844
1666194600000|2022-10-19 15:50:00|1856|1853|1856.9|1853.9|1856.9|1853.9|1855|1852|196
1666194900000|2022-10-19 15:55:00|1857.9|1854.9|1855.9|1852.9|1857.9|1854.9|1855.9|1852.9|189
1666195200000|2022-10-19 16:00:00|1856.9|1853.9|1858.7|1855.7|1858.9|1855.9|1856.7|1853.7|464
1666195500000|2022-10-19 16:05:00|1857.9|1854.9|1856.9|1853.9|1857.9|1854.9|1856.9|1853.9|183
1666195800000|2022-10-19 16:10:00|1855.9|1852.9|1856.9|1853.9|1857.9|1854.9|1854.9|1851.9|386
1666196100000|2022-10-19 16:15:00|1855.9|1852.9|1854|1851|1855.9|1852.9|1854|1851|253
1666196400000|2022-10-19 16:20:00|1853.9|1850.9|1854|1851|1854.1|1851.1|1852.1|1849.1|338
1666196700000|2022-10-19 16:25:00|1854.9|1851.9|1854|1851|1856|1853|1854|1851|315
1666197000000|2022-10-19 16:30:00|1854.1|1851.1|1855|1852|1855|1852|1854|1851|148
1666197300000|2022-10-19 16:35:00|1854|1851|1854|1851|1854.2|1851.2|1853.6|1850.6|135
1666197600000|2022-10-19 16:40:00|1855|1852|1855.1|1852.1|1855.1|1852.1|1855|1852|213
1666197900000|2022-10-19 16:45:00|1855.2|1852.2|1853.2|1850.2|1855.2|1852.2|1852.2|1849.2|385
1666198200000|2022-10-19 16:50:00|1853.1|1850.1|1852.3|1849.3|1854.2|1851.2|1850.5|1847.5|1872
1666198500000|2022-10-19 16:55:00|1852.2|1849.2|1849.3|1846.3|1852.2|1849.2|1847.9|1844.9|1073
1666251000000|2022-10-20 07:30:00|1849|1846|1847.9|1844.9|1851.9|1848.9|1847.9|1844.9|295
1666251300000|2022-10-20 07:35:00|1846.9|1843.9|1845.9|1842.9|1848.9|1845.9|1845.9|1842.9|106
1666251600000|2022-10-20 07:40:00|1846.9|1843.9|1848.9|1845.9|1849.8|1846.8|1846.9|1843.9|91
1666251900000|2022-10-20 07:45:00|1848.8|1845.8|1847.8|1844.8|1849.9|1846.9|1847.8|1844.8|222
1666252200000|2022-10-20 07:50:00|1848.8|1845.8|1851.6|1848.6|1851.6|1848.6|1848.8|1845.8|154
1666252500000|2022-10-20 07:55:00|1851.8|1848.8|1851.6|1848.6|1852.6|1849.6|1851.6|1848.6|132
1666252800000|2022-10-20 08:00:00|1852.5|1849.5|1850.7|1847.7|1852.5|1849.5|1849.8|1846.8|104
1666253100000|2022-10-20 08:05:00|1850.8|1847.8|1851.6|1848.6|1851.6|1848.6|1850.6|1847.6|73
1666253400000|2022-10-20 08:10:00|1850.7|1847.7|1848.6|1845.6|1850.7|1847.7|1847.8|1844.8|72
1666253700000|2022-10-20 08:15:00|1847.8|1844.8|1847.6|1844.6|1848.6|1845.6|1847.6|1844.6|30
1666254000000|2022-10-20 08:20:00|1847.7|1844.7|1846.8|1843.8|1849.6|1846.6|1846.8|1843.8|115
1666254300000|2022-10-20 08:25:00|1847.3|1844.3|1845.9|1842.9|1847.3|1844.3|1845.8|1842.8|38
1666254600000|2022-10-20 08:30:00|1845.8|1842.8|1845.9|1842.9|1846.8|1843.8|1844.8|1841.8|115
1666254900000|2022-10-20 08:35:00|1845.8|1842.8|1845.3|1842.3|1846.8|1843.8|1845.3|1842.3|86
1666255200000|2022-10-20 08:40:00|1845.8|1842.8|1844.7|1841.7|1845.8|1842.8|1843.9|1840.9|203
1666255500000|2022-10-20 08:45:00|1844.3|1841.3|1842.9|1839.9|1844.3|1841.3|1840.9|1837.9|319
1666255800000|2022-10-20 08:50:00|1844.7|1841.7|1842.7|1839.7|1844.7|1841.7|1842.7|1839.7|61
1666256100000|2022-10-20 08:55:00|1842.9|1839.9|1842.9|1839.9|1843.9|1840.9|1842.8|1839.8|65
1666256400000|2022-10-20 09:00:00|1843.3|1840.3|1845.8|1842.8|1846.7|1843.7|1843.3|1840.3|97
1666256700000|2022-10-20 09:05:00|1845|1842|1845.9|1842.9|1846.9|1843.9|1844.8|1841.8|107
1666257000000|2022-10-20 09:10:00|1844.9|1841.9|1845.9|1842.9|1845.9|1842.9|1844.9|1841.9|63
1666257300000|2022-10-20 09:15:00|||||||||24
1666257600000|2022-10-20 09:20:00|1845.8|1842.8|1844.9|1841.9|1845.8|1842.8|1844.9|1841.9|53
1666257900000|2022-10-20 09:25:00|1844.8|1841.8|1845.9|1842.9|1845.9|1842.9|1844.8|1841.8|62
1666258200000|2022-10-20 09:30:00|1846.9|1843.9|1846.9|1843.9|1846.9|1843.9|1846.9|1843.9|16
1666258500000|2022-10-20 09:35:00|1845.9|1842.9|1845.9|1842.9|1845.9|1842.9|1845.9|1842.9|18
1666258800000|2022-10-20 09:40:00|1846.8|1843.8|1845.9|1842.9|1846.9|1843.9|1845.9|1842.9|54
1666259100000|2022-10-20 09:45:00|||||||||64
1666259400000|2022-10-20 09:50:00|||||||||3
1666259700000|2022-10-20 09:55:00|1846.7|1843.7|1846.8|1843.8|1846.9|1843.9|1846.4|1843.4|31
1666260000000|2022-10-20 10:00:00|1846.9|1843.9|1846.9|1843.9|1846.9|1843.9|1846.8|1843.8|30
1666260300000|2022-10-20 10:05:00|1847|1844|1847.9|1844.9|1847.9|1844.9|1847|1844|40
1666260600000|2022-10-20 10:10:00|1846.9|1843.9|1846.9|1843.9|1846.9|1843.9|1846.9|1843.9|18
1666260900000|2022-10-20 10:15:00|1847.7|1844.7|1847.9|1844.9|1847.9|1844.9|1846.9|1843.9|77
1666261200000|2022-10-20 10:20:00|1846.9|1843.9|1849.7|1846.7|1849.7|1846.7|1846.9|1843.9|82
1666261500000|2022-10-20 10:25:00|1849.8|1846.8|1846.9|1843.9|1849.8|1846.8|1846.9|1843.9|108
1666261800000|2022-10-20 10:30:00|||||||||52
1666262100000|2022-10-20 10:35:00|1847.7|1844.7|1847.9|1844.9|1847.9|1844.9|1847.7|1844.7|70
1666262400000|2022-10-20 10:40:00|1848.9|1845.9|1848.9|1845.9|1848.9|1845.9|1848.7|1845.7|35
1666262700000|2022-10-20 10:45:00|1849.9|1846.9|1849.9|1846.9|1849.9|1846.9|1848.9|1845.9|65
1666263000000|2022-10-20 10:50:00|1850.9|1847.9|1851.3|1848.3|1851.7|1848.7|1849.8|1846.8|81
1666263300000|2022-10-20 10:55:00|1850.8|1847.8|1849.8|1846.8|1850.8|1847.8|1849.8|1846.8|18
1666263600000|2022-10-20 11:00:00|1848.8|1845.8|1847.8|1844.8|1848.8|1845.8|1846.9|1843.9|74
1666263900000|2022-10-20 11:05:00|1846.8|1843.8|1846.9|1843.9|1847|1844|1846.8|1843.8|69
1666264200000|2022-10-20 11:10:00|1846.8|1843.8|1845.9|1842.9|1846.9|1843.9|1845.8|1842.8|43
1666264500000|2022-10-20 11:15:00|1845.8|1842.8|1846.8|1843.8|1846.9|1843.9|1845.8|1842.8|21
1666264800000|2022-10-20 11:20:00|1846.9|1843.9|1846|1843|1846.9|1843.9|1845.8|1842.8|40
1666265100000|2022-10-20 11:25:00|1845.9|1842.9|1844.8|1841.8|1845.9|1842.9|1844|1841|123
1666265400000|2022-10-20 11:30:00|1844.4|1841.4|1844.9|1841.9|1845|1842|1844.4|1841.4|36
1666265700000|2022-10-20 11:35:00|1844|1841|1846.9|1843.9|1846.9|1843.9|1843.9|1840.9|47
1666266000000|2022-10-20 11:40:00|1846|1843|1845.8|1842.8|1846.9|1843.9|1845.8|1842.8|182
1666266300000|2022-10-20 11:45:00|1845|1842|1843.9|1840.9|1845|1842|1843|1840|81
1666266600000|2022-10-20 11:50:00|1843|1840|1842.9|1839.9|1843|1840|1842|1839|170
1666266900000|2022-10-20 11:55:00|1842.8|1839.8|1839.1|1836.1|1843|1840|1839.1|1836.1|780
1666267200000|2022-10-20 12:00:00|1840|1837|1837.4|1834.4|1840.1|1837.1|1837.2|1834.2|441
1666267500000|2022-10-20 12:05:00|1837.3|1834.3|1835.4|1832.4|1837.3|1834.3|1835.4|1832.4|470
1666267800000|2022-10-20 12:10:00|1836.3|1833.3|1836.3|1833.3|1838.3|1835.3|1835.3|1832.3|824
1666268100000|2022-10-20 12:15:00|1836.4|1833.4|1836.3|1833.3|1838.3|1835.3|1836.3|1833.3|372
1666268400000|2022-10-20 12:20:00|1837.1|1834.1|1837.3|1834.3|1837.3|1834.3|1836.3|1833.3|440
1666268700000|2022-10-20 12:25:00|1837.2|1834.2|1833.3|1830.3|1837.2|1834.2|1832.8|1829.8|442
1666269000000|2022-10-20 12:30:00|1834.3|1831.3|1832.3|1829.3|1835.4|1832.4|1832.3|1829.3|665
1666269300000|2022-10-20 12:35:00|1833.1|1830.1|1832.3|1829.3|1833.3|1830.3|1830.3|1827.3|841
1666269600000|2022-10-20 12:40:00|1829.4|1826.4|1827.3|1824.3|1831.3|1828.3|1826.3|1823.3|702
1666269900000|2022-10-20 12:45:00|1826.4|1823.4|1827.2|1824.2|1827.3|1824.3|1824.3|1821.3|808
1666270200000|2022-10-20 12:50:00|1827.3|1824.3|1830.2|1827.2|1831.1|1828.1|1827.2|1824.2|478
1666270500000|2022-10-20 12:55:00|1831.1|1828.1|1833.1|1830.1|1834.1|1831.1|1831.1|1828.1|560
1666270800000|2022-10-20 13:00:00|1832.3|1829.3|1832.1|1829.1|1835.1|1832.1|1832.1|1829.1|368
1666271100000|2022-10-20 13:05:00|1831.1|1828.1|1831.1|1828.1|1831.1|1828.1|1830.3|1827.3|153
1666271400000|2022-10-20 13:10:00|1830.7|1827.7|1831.2|1828.2|1831.2|1828.2|1829.2|1826.2|192
1666271700000|2022-10-20 13:15:00|1831.3|1828.3|1832.1|1829.1|1832.2|1829.2|1830.2|1827.2|200
1666272000000|2022-10-20 13:20:00|1832.2|1829.2|1831.3|1828.3|1832.3|1829.3|1831.3|1828.3|133
1666272300000|2022-10-20 13:25:00|1832.2|1829.2|1829.3|1826.3|1832.2|1829.2|1828.3|1825.3|269
1666272600000|2022-10-20 13:30:00|1830.2|1827.2|1834.1|1831.1|1835.1|1832.1|1830.2|1827.2|452
1666272900000|2022-10-20 13:35:00|1836.1|1833.1|1836.1|1833.1|1838|1835|1835.6|1832.6|273
1666273200000|2022-10-20 13:40:00|1835.2|1832.2|1837|1834|1837|1834|1834.1|1831.1|117
1666273500000|2022-10-20 13:45:00|1837.1|1834.1|1843.8|1840.8|1844.8|1841.8|1836.1|1833.1|1053
1666273800000|2022-10-20 13:50:00|1844.8|1841.8|1841.9|1838.9|1845.7|1842.7|1840.9|1837.9|568
1666274100000|2022-10-20 13:55:00|1842.8|1839.8|1843.3|1840.3|1844.8|1841.8|1841.9|1838.9|374
1666274400000|2022-10-20 14:00:00|1843.7|1840.7|1841.8|1838.8|1843.8|1840.8|1841.8|1838.8|376
1666274700000|2022-10-20 14:05:00|1840.9|1837.9|1841.8|1838.8|1841.8|1838.8|1840.8|1837.8|248
1666275000000|2022-10-20 14:10:00|1840.8|1837.8|1842.8|1839.8|1842.8|1839.8|1840.8|1837.8|169
1666275300000|2022-10-20 14:15:00|1841.8|1838.8|1842.8|1839.8|1842.8|1839.8|1841.8|1838.8|144
1666275600000|2022-10-20 14:20:00|1842.7|1839.7|1839.8|1836.8|1842.7|1839.7|1838.8|1835.8|308
1666275900000|2022-10-20 14:25:00|1838.8|1835.8|1839.8|1836.8|1839.8|1836.8|1838.8|1835.8|99
1666276200000|2022-10-20 14:30:00|1838.8|1835.8|1837.8|1834.8|1838.8|1835.8|1835.9|1832.9|417
1666276500000|2022-10-20 14:35:00|1836.9|1833.9|1837.9|1834.9|1838.9|1835.9|1836.9|1833.9|308
1666276800000|2022-10-20 14:40:00|1838.8|1835.8|1838.8|1835.8|1838.9|1835.9|1838.8|1835.8|73
1666277100000|2022-10-20 14:45:00|1839.7|1836.7|1838.9|1835.9|1840.8|1837.8|1837.9|1834.9|321
1666277400000|2022-10-20 14:50:00|1838.8|1835.8|1837.9|1834.9|1838.9|1835.9|1836.9|1833.9|129
1666277700000|2022-10-20 14:55:00|1837.8|1834.8|1838.9|1835.9|1839.7|1836.7|1837.8|1834.8|105
1666278000000|2022-10-20 15:00:00|1838.8|1835.8|1837.9|1834.9|1838.8|1835.8|1836.9|1833.9|201
1666278300000|2022-10-20 15:05:00|1837.8|1834.8|1838.8|1835.8|1838.8|1835.8|1835.9|1832.9|216
1666278600000|2022-10-20 15:10:00|1838.9|1835.9|1840.7|1837.7|1841.7|1838.7|1838.8|1835.8|238
1666278900000|2022-10-20 15:15:00|1840.8|1837.8|1841.7|1838.7|1841.7|1838.7|1839.9|1836.9|216
1666279200000|2022-10-20 15:20:00|1841.8|1838.8|1840.7|1837.7|1841.8|1838.8|1839.8|1836.8|112
1666279500000|2022-10-20 15:25:00|1840.9|1837.9|1841.8|1838.8|1841.8|1838.8|1838.9|1835.9|210
1666279800000|2022-10-20 15:30:00|1841.7|1838.7|1835.9|1832.9|1841.7|1838.7|1835.9|1832.9|420
1666280100000|2022-10-20 15:35:00|1836.7|1833.7|1835.9|1832.9|1836.9|1833.9|1835.9|1832.9|143
1666280400000|2022-10-20 15:40:00|1835|1832|1835.9|1832.9|1835.9|1832.9|1834.9|1831.9|144
1666280700000|2022-10-20 15:45:00|1835.7|1832.7|1835.9|1832.9|1837.3|1834.3|1834.8|1831.8|322
1666281000000|2022-10-20 15:50:00|1835.8|1832.8|1834.8|1831.8|1835.8|1832.8|1832.9|1829.9|348
1666281300000|2022-10-20 15:55:00|1834.7|1831.7|1832.9|1829.9|1834.8|1831.8|1832.9|1829.9|308
1666281600000|2022-10-20 16:00:00|1832|1829|1830.9|1827.9|1832|1829|1830.9|1827.9|382
1666281900000|2022-10-20 16:05:00|1831.9|1828.9|1831.9|1828.9|1832.9|1829.9|1831|1828|428
1666282200000|2022-10-20 16:10:00|1831.7|1828.7|1830.9|1827.9|1831.7|1828.7|1829.9|1826.9|164
1666282500000|2022-10-20 16:15:00|1830|1827|1830.9|1827.9|1830.9|1827.9|1829.9|1826.9|124
1666282800000|2022-10-20 16:20:00|1830|1827|1831.9|1828.9|1831.9|1828.9|1829.9|1826.9|348
1666283100000|2022-10-20 16:25:00|1831.4|1828.4|1832.9|1829.9|1832.9|1829.9|1831.4|1828.4|211
1666283400000|2022-10-20 16:30:00|1831.9|1828.9|1826.9|1823.9|1831.9|1828.9|1826.9|1823.9|1082
1666283700000|2022-10-20 16:35:00|1827|1824|1827|1824|1827|1824|1826|1823|412
1666284000000|2022-10-20 16:40:00|||||||||385
1666284300000|2022-10-20 16:45:00|1826|1823|1825|1822|1826|1823|1823.9|1820.9|595
1666284600000|2022-10-20 16:50:00|1825.5|1822.5|1827|1824|1827.1|1824.1|1825|1822|1625
1666284900000|2022-10-20 16:55:00|1827.1|1824.1|1828.4|1825.4|1829|1826|1827|1824|1015
1666337400000|2022-10-21 07:30:00|1815.8|1812.8|1816.7|1813.7|1819.7|1816.7|1815.8|1812.8|470
1666337700000|2022-10-21 07:35:00|1816.5|1813.5|1817.7|1814.7|1817.7|1814.7|1814.8|1811.8|278
1666338000000|2022-10-21 07:40:00|1817.6|1814.6|1817.6|1814.6|1817.6|1814.6|1815.8|1812.8|156
1666338300000|2022-10-21 07:45:00|1818.6|1815.6|1816.2|1813.2|1818.6|1815.6|1816.2|1813.2|276
1666338600000|2022-10-21 07:50:00|1816.6|1813.6|1814.7|1811.7|1816.6|1813.6|1814.6|1811.6|147
1666338900000|2022-10-21 07:55:00|1814.6|1811.6|1814.8|1811.8|1815.6|1812.6|1813.6|1810.6|220
1666339200000|2022-10-21 08:00:00|1814.7|1811.7|1815.6|1812.6|1815.6|1812.6|1814.7|1811.7|66
1666339500000|2022-10-21 08:05:00|1815.7|1812.7|1815.6|1812.6|1815.7|1812.7|1814.8|1811.8|91
1666339800000|2022-10-21 08:10:00|1815.7|1812.7|1816.6|1813.6|1816.7|1813.7|1815.7|1812.7|46
1666340100000|2022-10-21 08:15:00|1815.8|1812.8|1815.8|1812.8|1816.6|1813.6|1815.8|1812.8|46
1666340400000|2022-10-21 08:20:00|1816.2|1813.2|1816.2|1813.2|1816.6|1813.6|1815.8|1812.8|36
1666340700000|2022-10-21 08:25:00|1815.8|1812.8|1815.6|1812.6|1815.8|1812.8|1814.6|1811.6|59
1666341000000|2022-10-21 08:30:00|1814.7|1811.7|1815.6|1812.6|1816.6|1813.6|1814.7|1811.7|256
1666341300000|2022-10-21 08:35:00|1814.8|1811.8|1817.5|1814.5|1817.6|1814.6|1814.8|1811.8|520
1666341600000|2022-10-21 08:40:00|1817|1814|1816.5|1813.5|1817.5|1814.5|1816.5|1813.5|26
1666341900000|2022-10-21 08:45:00|1817.5|1814.5|1817.5|1814.5|1817.5|1814.5|1816.5|1813.5|155
1666342200000|2022-10-21 08:50:00|1818.5|1815.5|1819.5|1816.5|1819.5|1816.5|1818.5|1815.5|72
1666342500000|2022-10-21 08:55:00|1819.4|1816.4|1820.4|1817.4|1820.4|1817.4|1819.4|1816.4|19
1666342800000|2022-10-21 09:00:00|1820.5|1817.5|1823.3|1820.3|1824.1|1821.1|1820.5|1817.5|117
1666343100000|2022-10-21 09:05:00|1823.2|1820.2|1825.2|1822.2|1825.2|1822.2|1822.3|1819.3|132
1666343400000|2022-10-21 09:10:00|1825.1|1822.1|1824.3|1821.3|1825.1|1822.1|1823.3|1820.3|96
1666343700000|2022-10-21 09:15:00|1825.1|1822.1|1823.3|1820.3|1825.1|1822.1|1823.2|1820.2|53
1666344000000|2022-10-21 09:20:00|1824.2|1821.2|1824.3|1821.3|1824.3|1821.3|1824.2|1821.2|82
1666344300000|2022-10-21 09:25:00|1825.1|1822.1|1825.2|1822.2|1825.3|1822.3|1824.3|1821.3|71
1666344600000|2022-10-21 09:30:00|1825.3|1822.3|1828.3|1825.3|1829.2|1826.2|1824.3|1821.3|349
1666344900000|2022-10-21 09:35:00|1828.2|1825.2|1828.3|1825.3|1829.2|1826.2|1828.2|1825.2|142
1666345200000|2022-10-21 09:40:00|1827.4|1824.4|1828.3|1825.3|1828.3|1825.3|1827.3|1824.3|101
1666345500000|2022-10-21 09:45:00|1828.4|1825.4|1829.3|1826.3|1829.3|1826.3|1828.4|1825.4|69
1666345800000|2022-10-21 09:50:00|1828.4|1825.4|1828.4|1825.4|1829.3|1826.3|1826.4|1823.4|117
1666346100000|2022-10-21 09:55:00|1827.4|1824.4|1827.4|1824.4|1827.4|1824.4|1826.4|1823.4|33
1666346400000|2022-10-21 10:00:00|1827.3|1824.3|1828.3|1825.3|1828.4|1825.4|1826.9|1823.9|174
1666346700000|2022-10-21 10:05:00|1827.4|1824.4|1826.4|1823.4|1827.4|1824.4|1826.3|1823.3|71
1666347000000|2022-10-21 10:10:00|1826.3|1823.3|1825.4|1822.4|1826.3|1823.3|1825.4|1822.4|25
1666347300000|2022-10-21 10:15:00|1825.3|1822.3|1825.4|1822.4|1825.4|1822.4|1825.3|1822.3|30
1666347600000|2022-10-21 10:20:00|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|1825.8|1822.8|26
1666347900000|2022-10-21 10:25:00|1826.4|1823.4|1828.3|1825.3|1828.3|1825.3|1825.4|1822.4|84
1666348200000|2022-10-21 10:30:00|1827.3|1824.3|1828.3|1825.3|1828.3|1825.3|1827.3|1824.3|24
1666348500000|2022-10-21 10:35:00|||||||||34
1666348800000|2022-10-21 10:40:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|63
1666349100000|2022-10-21 10:45:00|1829.3|1826.3|1830.2|1827.2|1832.2|1829.2|1829.3|1826.3|338
1666349400000|2022-10-21 10:50:00|1830.7|1827.7|1831.1|1828.1|1831.1|1828.1|1829.2|1826.2|126
1666349700000|2022-10-21 10:55:00|1831.2|1828.2|1833.1|1830.1|1833.2|1830.2|1831.2|1828.2|154
1666350000000|2022-10-21 11:00:00|1833.2|1830.2|1834.1|1831.1|1834.1|1831.1|1833.1|1830.1|150
1666350300000|2022-10-21 11:05:00|1833.1|1830.1|1832.2|1829.2|1834.1|1831.1|1832.2|1829.2|107
1666350600000|2022-10-21 11:10:00|1832.1|1829.1|1830.2|1827.2|1832.1|1829.1|1830.1|1827.1|115
1666350900000|2022-10-21 11:15:00|1830.1|1827.1|1830.2|1827.2|1832.1|1829.1|1830.1|1827.1|85
1666351200000|2022-10-21 11:20:00|1830.1|1827.1|1833.1|1830.1|1833.1|1830.1|1830.1|1827.1|211
1666351500000|2022-10-21 11:25:00|1832.2|1829.2|1833.2|1830.2|1833.2|1830.2|1832.1|1829.1|92
1666351800000|2022-10-21 11:30:00|1834|1831|1835.1|1832.1|1835.1|1832.1|1834|1831|115
1666352100000|2022-10-21 11:35:00|1834.2|1831.2|1834.1|1831.1|1835.1|1832.1|1834.1|1831.1|61
1666352400000|2022-10-21 11:40:00|1835.1|1832.1|1831.2|1828.2|1835.1|1832.1|1831.2|1828.2|187
1666352700000|2022-10-21 11:45:00|1832.1|1829.1|1832.1|1829.1|1832.1|1829.1|1831.2|1828.2|61
1666353000000|2022-10-21 11:50:00|1831.2|1828.2|1831.1|1828.1|1832.1|1829.1|1831.1|1828.1|34
1666353300000|2022-10-21 11:55:00|1831.2|1828.2|1826.3|1823.3|1831.2|1828.2|1826.3|1823.3|405
1666353600000|2022-10-21 12:00:00|1826.7|1823.7|1834.1|1831.1|1834.1|1831.1|1826.7|1823.7|425
1666353900000|2022-10-21 12:05:00|1834.9|1831.9|1838.1|1835.1|1838.1|1835.1|1834.1|1831.1|448
1666354200000|2022-10-21 12:10:00|1839.1|1836.1|1839.9|1836.9|1842.7|1839.7|1839|1836|779
1666354500000|2022-10-21 12:15:00|1841.8|1838.8|1840.8|1837.8|1843.7|1840.7|1840.7|1837.7|496
1666354800000|2022-10-21 12:20:00|1840.9|1837.9|1838.9|1835.9|1840.9|1837.9|1838.8|1835.8|379
1666355100000|2022-10-21 12:25:00|1839|1836|1838|1835|1839.9|1836.9|1837.9|1834.9|156
1666355400000|2022-10-21 12:30:00|1837|1834|1836|1833|1839.9|1836.9|1836|1833|389
1666355700000|2022-10-21 12:35:00|1836.9|1833.9|1837.8|1834.8|1837.9|1834.9|1836|1833|215
1666356000000|2022-10-21 12:40:00|1837.9|1834.9|1838.9|1835.9|1838.9|1835.9|1837.9|1834.9|138
1666356300000|2022-10-21 12:45:00|1838.8|1835.8|1835|1832|1838.9|1835.9|1834|1831|243
1666356600000|2022-10-21 12:50:00|1834.9|1831.9|1834.9|1831.9|1835.9|1832.9|1834|1831|204
1666356900000|2022-10-21 12:55:00|1835.8|1832.8|1838.9|1835.9|1839|1836|1835.5|1832.5|241
1666357200000|2022-10-21 13:00:00|1839|1836|1839.9|1836.9|1841|1838|1837.9|1834.9|448
1666357500000|2022-10-21 13:05:00|1840|1837|1841.4|1838.4|1841.8|1838.8|1839.9|1836.9|111
1666357800000|2022-10-21 13:10:00|1840.9|1837.9|1832|1829|1840.9|1837.9|1832|1829|368
1666358100000|2022-10-21 13:15:00|1832.1|1829.1|1832|1829|1832.2|1829.2|1831.1|1828.1|358
1666358400000|2022-10-21 13:20:00|1832.1|1829.1|1835.9|1832.9|1835.9|1832.9|1832.1|1829.1|164
1666358700000|2022-10-21 13:25:00|1836|1833|1835.9|1832.9|1836|1833|1835|1832|108
1666359000000|2022-10-21 13:30:00|1836.9|1833.9|1836.9|1833.9|1836.9|1833.9|1833|1830|367
1666359300000|2022-10-21 13:35:00|1836|1833|1838.9|1835.9|1838.9|1835.9|1835.9|1832.9|261
1666359600000|2022-10-21 13:40:00|1839.9|1836.9|1839.8|1836.8|1839.9|1836.9|1838.8|1835.8|355
1666359900000|2022-10-21 13:45:00|1838.9|1835.9|1840.8|1837.8|1840.8|1837.8|1838.8|1835.8|593
1666360200000|2022-10-21 13:50:00|1840.7|1837.7|1838.8|1835.8|1840.8|1837.8|1837.4|1834.4|296
1666360500000|2022-10-21 13:55:00|1839.8|1836.8|1836|1833|1839.8|1836.8|1836|1833|277
1666360800000|2022-10-21 14:00:00|1836.8|1833.8|1834.1|1831.1|1837|1834|1833.6|1830.6|310
1666361100000|2022-10-21 14:05:00|1834|1831|1834|1831|1835|1832|1833|1830|245
1666361400000|2022-10-21 14:10:00|1835|1832|1835.9|1832.9|1836.9|1833.9|1835|1832|191
1666361700000|2022-10-21 14:15:00|1836|1833|1832.5|1829.5|1836.8|1833.8|1832|1829|297
1666362000000|2022-10-21 14:20:00|1832.9|1829.9|1831|1828|1833|1830|1830|1827|381
1666362300000|2022-10-21 14:25:00|1831.8|1828.8|1831|1828|1832|1829|1830.8|1827.8|289
1666362600000|2022-10-21 14:30:00|1830.9|1827.9|1830.9|1827.9|1833.8|1830.8|1830.8|1827.8|381
1666362900000|2022-10-21 14:35:00|1830|1827|1829.9|1826.9|1830.9|1827.9|1828.8|1825.8|451
1666363200000|2022-10-21 14:40:00|1830.8|1827.8|1830.8|1827.8|1830.8|1827.8|1828.9|1825.9|267
1666363500000|2022-10-21 14:45:00|1830|1827|1830|1827|1831.8|1828.8|1829.8|1826.8|214
1666363800000|2022-10-21 14:50:00|1830.8|1827.8|1832.7|1829.7|1833.7|1830.7|1829.8|1826.8|455
1666364100000|2022-10-21 14:55:00|1831.8|1828.8|1831.8|1828.8|1832.8|1829.8|1831.8|1828.8|281
1666364400000|2022-10-21 15:00:00|1831.4|1828.4|1829|1826|1831.8|1828.8|1829|1826|270
1666364700000|2022-10-21 15:05:00|1829.8|1826.8|1832|1829|1832|1829|1829.1|1826.1|352
1666365000000|2022-10-21 15:10:00|1831|1828|1832|1829|1833|1830|1830|1827|146
1666365300000|2022-10-21 15:15:00|1832.1|1829.1|1832|1829|1833|1830|1832|1829|100
1666365600000|2022-10-21 15:20:00|1831.1|1828.1|1832.1|1829.1|1833|1830|1831|1828|244
1666365900000|2022-10-21 15:25:00|1831.1|1828.1|1831|1828|1832|1829|1830|1827|167
1666366200000|2022-10-21 15:30:00|1831.8|1828.8|1830|1827|1832|1829|1830|1827|130
1666366500000|2022-10-21 15:35:00|1830.1|1827.1|1830|1827|1831|1828|1829.1|1826.1|171
1666366800000|2022-10-21 15:40:00|1831|1828|1829.1|1826.1|1831|1828|1829.1|1826.1|132
1666367100000|2022-10-21 15:45:00|1830|1827|1829.1|1826.1|1830.1|1827.1|1829.1|1826.1|86
1666367400000|2022-10-21 15:50:00|1829|1826|1828.1|1825.1|1829.1|1826.1|1827.3|1824.3|381
1666367700000|2022-10-21 15:55:00|1828.2|1825.2|1829.1|1826.1|1829.1|1826.1|1828.1|1825.1|95
1666368000000|2022-10-21 16:00:00|1828.2|1825.2|1827.7|1824.7|1828.2|1825.2|1827.1|1824.1|120
1666368300000|2022-10-21 16:05:00|1827.3|1824.3|1825.1|1822.1|1827.7|1824.7|1824.1|1821.1|446
1666368600000|2022-10-21 16:10:00|1824.7|1821.7|1825.1|1822.1|1825.1|1822.1|1824.2|1821.2|188
1666368900000|2022-10-21 16:15:00|1824.3|1821.3|1824.3|1821.3|1825.1|1822.1|1824.2|1821.2|96
1666369200000|2022-10-21 16:20:00|1824.2|1821.2|1823.3|1820.3|1824.3|1821.3|1823.2|1820.2|158
1666369500000|2022-10-21 16:25:00|1821.4|1818.4|1822.3|1819.3|1822.4|1819.4|1820.9|1817.9|369
1666369800000|2022-10-21 16:30:00|1821.9|1818.9|1823.3|1820.3|1824.3|1821.3|1821.9|1818.9|298
1666370100000|2022-10-21 16:35:00|1823.4|1820.4|1823.3|1820.3|1823.4|1820.4|1822.3|1819.3|341
1666370400000|2022-10-21 16:40:00|1823.7|1820.7|1826.2|1823.2|1826.2|1823.2|1823.7|1820.7|184
1666370700000|2022-10-21 16:45:00|1826.3|1823.3|1827.3|1824.3|1828.1|1825.1|1826.3|1823.3|346
1666371000000|2022-10-21 16:50:00|1828.1|1825.1|1824.3|1821.3|1830.1|1827.1|1823.3|1820.3|1586
1666371300000|2022-10-21 16:55:00|1823.4|1820.4|1824.3|1821.3|1825.3|1822.3|1823.4|1820.4|650
1666596600000|2022-10-24 07:30:00|1812.7|1809.7|1810.9|1807.9|1814.6|1811.6|1807.8|1804.8|944
1666596900000|2022-10-24 07:35:00|1810.8|1807.8|1808.9|1805.9|1810.9|1807.9|1808.9|1805.9|245
1666597200000|2022-10-24 07:40:00|1808.1|1805.1|1807.9|1804.9|1808.1|1805.1|1807.1|1804.1|190
1666597500000|2022-10-24 07:45:00|1808|1805|1807.9|1804.9|1808|1805|1807.9|1804.9|318
1666597800000|2022-10-24 07:50:00|1808|1805|1808.9|1805.9|1809.1|1806.1|1808|1805|195
1666598100000|2022-10-24 07:55:00|1808.8|1805.8|1809|1806|1809|1806|1808.8|1805.8|138
1666598400000|2022-10-24 08:00:00|1808.9|1805.9|1807.9|1804.9|1808.9|1805.9|1807.9|1804.9|129
1666598700000|2022-10-24 08:05:00|1808.9|1805.9|1810.9|1807.9|1810.9|1807.9|1808.9|1805.9|124
1666599000000|2022-10-24 08:10:00|1810.8|1807.8|1809.9|1806.9|1812.3|1809.3|1809.9|1806.9|215
1666599300000|2022-10-24 08:15:00|1810.3|1807.3|1808.9|1805.9|1810.8|1807.8|1808.9|1805.9|204
1666599600000|2022-10-24 08:20:00|1809|1806|1808|1805|1809.8|1806.8|1807.9|1804.9|378
1666599900000|2022-10-24 08:25:00|1807.9|1804.9|1808|1805|1810.9|1807.9|1807.9|1804.9|341
1666600200000|2022-10-24 08:30:00|1808.4|1805.4|1808|1805|1808.4|1805.4|1808|1805|75
1666600500000|2022-10-24 08:35:00|1808.9|1805.9|1808|1805|1808.9|1805.9|1808|1805|39
1666600800000|2022-10-24 08:40:00|1809|1806|1810|1807|1810|1807|1809|1806|43
1666601100000|2022-10-24 08:45:00|1809.9|1806.9|1810|1807|1810|1807|1809|1806|47
1666601400000|2022-10-24 08:50:00|1809.2|1806.2|1810|1807|1810|1807|1809|1806|89
1666601700000|2022-10-24 08:55:00|||||||||12
1666602000000|2022-10-24 09:00:00|1809|1806|1810|1807|1810|1807|1809|1806|44
1666602300000|2022-10-24 09:05:00|1811|1808|1810.9|1807.9|1811|1808|1810.4|1807.4|54
1666602600000|2022-10-24 09:10:00|1811|1808|1810.9|1807.9|1811|1808|1810.4|1807.4|36
1666602900000|2022-10-24 09:15:00|1811|1808|1811|1808|1811|1808|1811|1808|30
1666603200000|2022-10-24 09:20:00|||||||||16
1666603500000|2022-10-24 09:25:00|1811.8|1808.8|1813|1810|1813|1810|1811|1808|208
1666603800000|2022-10-24 09:30:00|1812.9|1809.9|1814|1811|1814|1811|1812.8|1809.8|171
1666604100000|2022-10-24 09:35:00|1814.8|1811.8|1816.8|1813.8|1816.8|1813.8|1814.4|1811.4|228
1666604400000|2022-10-24 09:40:00|1816.7|1813.7|1815.8|1812.8|1816.7|1813.7|1815.8|1812.8|54
1666604700000|2022-10-24 09:45:00|||||||||52
1666605000000|2022-10-24 09:50:00|1814.8|1811.8|1814.8|1811.8|1814.8|1811.8|1814.8|1811.8|45
1666605300000|2022-10-24 09:55:00|1814.7|1811.7|1813.8|1810.8|1814.8|1811.8|1813.8|1810.8|67
1666605600000|2022-10-24 10:00:00|1814.8|1811.8|1812.8|1809.8|1814.8|1811.8|1812.8|1809.8|144
1666605900000|2022-10-24 10:05:00|1811.8|1808.8|1811.8|1808.8|1812.8|1809.8|1811.8|1808.8|157
1666606200000|2022-10-24 10:10:00|1811.7|1808.7|1811.8|1808.8|1811.8|1808.8|1811.3|1808.3|54
1666606500000|2022-10-24 10:15:00|1812.8|1809.8|1814.6|1811.6|1814.6|1811.6|1811.8|1808.8|114
1666606800000|2022-10-24 10:20:00|1814.8|1811.8|1814.7|1811.7|1814.8|1811.8|1813.8|1810.8|20
1666607100000|2022-10-24 10:25:00|1813.8|1810.8|1812.8|1809.8|1813.8|1810.8|1812.8|1809.8|111
1666607400000|2022-10-24 10:30:00|1812|1809|1814|1811|1814|1811|1812|1809|80
1666607700000|2022-10-24 10:35:00|1813.9|1810.9|1812|1809|1813.9|1810.9|1812|1809|17
1666608000000|2022-10-24 10:40:00|1811.8|1808.8|1811|1808|1811.8|1808.8|1811|1808|31
1666608300000|2022-10-24 10:45:00|1810.1|1807.1|1811|1808|1811|1808|1810|1807|163
1666608600000|2022-10-24 10:50:00|1810.9|1807.9|1811|1808|1811.8|1808.8|1810.9|1807.9|69
1666608900000|2022-10-24 10:55:00|1810.9|1807.9|1811|1808|1811|1808|1810.9|1807.9|17
1666609200000|2022-10-24 11:00:00|1810.9|1807.9|1810.9|1807.9|1811|1808|1810.8|1807.8|23
1666609500000|2022-10-24 11:05:00|1810|1807|1810|1807|1810.8|1807.8|1809.8|1806.8|171
1666609800000|2022-10-24 11:10:00|1810.4|1807.4|1810|1807|1810.8|1807.8|1809.9|1806.9|92
1666610100000|2022-10-24 11:15:00|1809.9|1806.9|1809.9|1806.9|1809.9|1806.9|1809.9|1806.9|6
1666610400000|2022-10-24 11:20:00|1810.9|1807.9|1809.9|1806.9|1810.9|1807.9|1809.9|1806.9|232
1666610700000|2022-10-24 11:25:00|1809.8|1806.8|1807.9|1804.9|1809.9|1806.9|1807.9|1804.9|206
1666611000000|2022-10-24 11:30:00|1808|1805|1808.9|1805.9|1808.9|1805.9|1807.9|1804.9|68
1666611300000|2022-10-24 11:35:00|1809|1806|1807|1804|1809|1806|1807|1804|246
1666611600000|2022-10-24 11:40:00|1807.1|1804.1|1808|1805|1808|1805|1807.1|1804.1|149
1666611900000|2022-10-24 11:45:00|1807.1|1804.1|1809|1806|1809|1806|1807.1|1804.1|166
1666612200000|2022-10-24 11:50:00|||||||||23
1666612500000|2022-10-24 11:55:00|1809.5|1806.5|1804.1|1801.1|1809.5|1806.5|1804.1|1801.1|709
1666612800000|2022-10-24 12:00:00|1804|1801|1803|1800|1805|1802|1801.1|1798.1|781
1666613100000|2022-10-24 12:05:00|1802.1|1799.1|1802|1799|1803|1800|1801.1|1798.1|597
1666613400000|2022-10-24 12:10:00|1802.1|1799.1|1807.1|1804.1|1807.1|1804.1|1802|1799|1117
1666613700000|2022-10-24 12:15:00|1806.1|1803.1|1814.8|1811.8|1814.9|1811.9|1806.1|1803.1|765
1666614000000|2022-10-24 12:20:00|1815.8|1812.8|1810.9|1807.9|1815.8|1812.8|1810.9|1807.9|617
1666614300000|2022-10-24 12:25:00|1811.4|1808.4|1810.9|1807.9|1811.9|1808.9|1809.9|1806.9|306
1666614600000|2022-10-24 12:30:00|1811.8|1808.8|1810.8|1807.8|1812.9|1809.9|1810.8|1807.8|318
1666614900000|2022-10-24 12:35:00|1809.9|1806.9|1813.9|1810.9|1813.9|1810.9|1809.9|1806.9|246
1666615200000|2022-10-24 12:40:00|1813.8|1810.8|1814.8|1811.8|1814.8|1811.8|1813.8|1810.8|385
1666615500000|2022-10-24 12:45:00|1815.7|1812.7|1820.4|1817.4|1821.4|1818.4|1814.8|1811.8|1302
1666615800000|2022-10-24 12:50:00|1819.5|1816.5|1815.7|1812.7|1820.4|1817.4|1815.7|1812.7|297
1666616100000|2022-10-24 12:55:00|1815.8|1812.8|1815.6|1812.6|1818.5|1815.5|1815.6|1812.6|281
1666616400000|2022-10-24 13:00:00|1815.7|1812.7|1813.7|1810.7|1816.1|1813.1|1813.7|1810.7|182
1666616700000|2022-10-24 13:05:00|1814.2|1811.2|1810.9|1807.9|1814.7|1811.7|1809.9|1806.9|386
1666617000000|2022-10-24 13:10:00|1811.7|1808.7|1810.8|1807.8|1811.7|1808.7|1809.9|1806.9|275
1666617300000|2022-10-24 13:15:00|1810.9|1807.9|1814.6|1811.6|1815.6|1812.6|1810.9|1807.9|341
1666617600000|2022-10-24 13:20:00|1813.7|1810.7|1813.7|1810.7|1813.7|1810.7|1812.7|1809.7|128
1666617900000|2022-10-24 13:25:00|1813.6|1810.6|1810.7|1807.7|1813.6|1810.6|1810.7|1807.7|189
1666618200000|2022-10-24 13:30:00|1809.8|1806.8|1807.8|1804.8|1809.8|1806.8|1806.9|1803.9|404
1666618500000|2022-10-24 13:35:00|1807.7|1804.7|1808.7|1805.7|1811.6|1808.6|1806.8|1803.8|502
1666618800000|2022-10-24 13:40:00|1808.3|1805.3|1804.9|1801.9|1808.7|1805.7|1804.8|1801.8|381
1666619100000|2022-10-24 13:45:00|1804.8|1801.8|1804.7|1801.7|1806.8|1803.8|1804.7|1801.7|604
1666619400000|2022-10-24 13:50:00|1804.3|1801.3|1806.5|1803.5|1806.5|1803.5|1804.3|1801.3|370
1666619700000|2022-10-24 13:55:00|1805.6|1802.6|1805.5|1802.5|1807.5|1804.5|1805.5|1802.5|349
1666620000000|2022-10-24 14:00:00|1804.7|1801.7|1802.5|1799.5|1804.7|1801.7|1802.5|1799.5|291
1666620300000|2022-10-24 14:05:00|1801.7|1798.7|1802.5|1799.5|1803.5|1800.5|1801.5|1798.5|350
1666620600000|2022-10-24 14:10:00|1803.5|1800.5|1803.5|1800.5|1803.5|1800.5|1802.5|1799.5|406
1666620900000|2022-10-24 14:15:00|1803|1800|1802.5|1799.5|1803.5|1800.5|1802.5|1799.5|234
1666621200000|2022-10-24 14:20:00|1801.5|1798.5|1799.4|1796.4|1801.5|1798.5|1798.5|1795.5|1520
1666621500000|2022-10-24 14:25:00|1800.4|1797.4|1803.3|1800.3|1804.2|1801.2|1799.4|1796.4|725
1666621800000|2022-10-24 14:30:00|1803.2|1800.2|1806.2|1803.2|1806.2|1803.2|1800.5|1797.5|633
1666622100000|2022-10-24 14:35:00|1806.3|1803.3|1802.3|1799.3|1808.2|1805.2|1802.3|1799.3|946
1666622400000|2022-10-24 14:40:00|1802.2|1799.2|1802.2|1799.2|1802.3|1799.3|1800.3|1797.3|621
1666622700000|2022-10-24 14:45:00|1801.3|1798.3|1800.2|1797.2|1801.3|1798.3|1800.2|1797.2|377
1666623000000|2022-10-24 14:50:00|1800.3|1797.3|1801.2|1798.2|1802.2|1799.2|1800.2|1797.2|408
1666623300000|2022-10-24 14:55:00|1802.2|1799.2|1803.2|1800.2|1803.2|1800.2|1802.2|1799.2|788
1666623600000|2022-10-24 15:00:00|1803|1800|1804|1801|1804|1801|1802.1|1799.1|686
1666623900000|2022-10-24 15:05:00|1804.8|1801.8|1804|1801|1804.8|1801.8|1802.8|1799.8|491
1666624200000|2022-10-24 15:10:00|1803.9|1800.9|1805.9|1802.9|1806.8|1803.8|1803.9|1800.9|357
1666624500000|2022-10-24 15:15:00|1806|1803|1802|1799|1806.4|1803.4|1802|1799|340
1666624800000|2022-10-24 15:20:00|1801|1798|1801|1798|1801|1798|1801|1798|327
1666625100000|2022-10-24 15:25:00|||||||||319
1666625400000|2022-10-24 15:30:00|||||||||277
1666625700000|2022-10-24 15:35:00|1800|1797|1799|1796|1800|1797|1799|1796|192
1666626000000|2022-10-24 15:40:00|1800|1797|1798.1|1795.1|1800|1797|1798.1|1795.1|288
1666626300000|2022-10-24 15:45:00|1798|1795|1797.9|1794.9|1799|1796|1797.9|1794.9|141
1666626600000|2022-10-24 15:50:00|1798.9|1795.9|1797.9|1794.9|1798.9|1795.9|1797.9|1794.9|136
1666626900000|2022-10-24 15:55:00|1797.1|1794.1|1797.9|1794.9|1797.9|1794.9|1796.9|1793.9|300
1666627200000|2022-10-24 16:00:00|1798.1|1795.1|1797.1|1794.1|1798.9|1795.9|1796.9|1793.9|213
1666627500000|2022-10-24 16:05:00|1797|1794|1797.1|1794.1|1797.1|1794.1|1797|1794|169
1666627800000|2022-10-24 16:10:00|1796.1|1793.1|1795.1|1792.1|1796.1|1793.1|1795.1|1792.1|391
1666628100000|2022-10-24 16:15:00|1796.1|1793.1|1796.1|1793.1|1797.1|1794.1|1795.2|1792.2|596
1666628400000|2022-10-24 16:20:00|1796.5|1793.5|1796.1|1793.1|1796.5|1793.5|1795.1|1792.1|209
1666628700000|2022-10-24 16:25:00|1796.9|1793.9|1797.1|1794.1|1798|1795|1796.9|1793.9|321
1666629000000|2022-10-24 16:30:00|||||||||206
1666629300000|2022-10-24 16:35:00|1797.9|1794.9|1797.1|1794.1|1799.1|1796.1|1797.1|1794.1|291
1666629600000|2022-10-24 16:40:00|1798.1|1795.1|1798.1|1795.1|1798.1|1795.1|1797.1|1794.1|314
1666629900000|2022-10-24 16:45:00|1799.1|1796.1|1797.1|1794.1|1799.1|1796.1|1797.1|1794.1|369
1666630200000|2022-10-24 16:50:00|1797.9|1794.9|1796.9|1793.9|1799.9|1796.9|1796.8|1793.8|1921
1666630500000|2022-10-24 16:55:00|1797|1794|1796.1|1793.1|1797.9|1794.9|1796.1|1793.1|1333
1666683000000|2022-10-25 07:30:00|1797.7|1794.7|1795.7|1792.7|1798.6|1795.6|1794.7|1791.7|319
1666683300000|2022-10-25 07:35:00|1795.6|1792.6|1796.7|1793.7|1797.6|1794.6|1794.7|1791.7|243
1666683600000|2022-10-25 07:40:00|1796.6|1793.6|1797.6|1794.6|1798.5|1795.5|1796.6|1793.6|127
1666683900000|2022-10-25 07:45:00|1797.5|1794.5|1796.5|1793.5|1797.5|1794.5|1795.7|1792.7|150
1666684200000|2022-10-25 07:50:00|1796.6|1793.6|1795.6|1792.6|1797.5|1794.5|1795.6|1792.6|230
1666684500000|2022-10-25 07:55:00|1795.5|1792.5|1795.6|1792.6|1796.5|1793.5|1795.5|1792.5|74
1666684800000|2022-10-25 08:00:00|1795.7|1792.7|1796.5|1793.5|1796.5|1793.5|1795.6|1792.6|67
1666685100000|2022-10-25 08:05:00|||||||||25
1666685400000|2022-10-25 08:10:00|||||||||26
1666685700000|2022-10-25 08:15:00|1796.7|1793.7|1797.5|1794.5|1797.5|1794.5|1796.7|1793.7|84
1666686000000|2022-10-25 08:20:00|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|1797.5|1794.5|13
1666686300000|2022-10-25 08:25:00|1797.5|1794.5|1797.6|1794.6|1798.5|1795.5|1797.5|1794.5|132
1666686600000|2022-10-25 08:30:00|1797.5|1794.5|1797.5|1794.5|1797.5|1794.5|1796.6|1793.6|96
1666686900000|2022-10-25 08:35:00|||||||||44
1666687200000|2022-10-25 08:40:00|1797.1|1794.1|1796.5|1793.5|1797.1|1794.1|1796.5|1793.5|174
1666687500000|2022-10-25 08:45:00|1795.5|1792.5|1796.5|1793.5|1796.5|1793.5|1795.5|1792.5|105
1666687800000|2022-10-25 08:50:00|1796.1|1793.1|1795.7|1792.7|1796.5|1793.5|1795.7|1792.7|76
1666688100000|2022-10-25 08:55:00|1796.5|1793.5|1795.6|1792.6|1796.5|1793.5|1795.6|1792.6|65
1666688400000|2022-10-25 09:00:00|1795.5|1792.5|1795.5|1792.5|1795.5|1792.5|1795.5|1792.5|35
1666688700000|2022-10-25 09:05:00|1794.7|1791.7|1795.5|1792.5|1795.5|1792.5|1794.5|1791.5|190
1666689000000|2022-10-25 09:10:00|1795.6|1792.6|1794.6|1791.6|1795.6|1792.6|1794.6|1791.6|306
1666689300000|2022-10-25 09:15:00|1794.5|1791.5|1794.6|1791.6|1794.6|1791.6|1794.5|1791.5|22
1666689600000|2022-10-25 09:20:00|1795.5|1792.5|1795.5|1792.5|1795.6|1792.6|1794.7|1791.7|127
1666689900000|2022-10-25 09:25:00|1796.5|1793.5|1795.7|1792.7|1796.5|1793.5|1795.7|1792.7|173
1666690200000|2022-10-25 09:30:00|1795.5|1792.5|1795.5|1792.5|1795.5|1792.5|1795.5|1792.5|24
1666690500000|2022-10-25 09:35:00|||||||||27
1666690800000|2022-10-25 09:40:00|1796.5|1793.5|1796.5|1793.5|1796.5|1793.5|1796.5|1793.5|46
1666691100000|2022-10-25 09:45:00|||||||||201
1666691400000|2022-10-25 09:50:00|||||||||7
1666691700000|2022-10-25 09:55:00|1797.3|1794.3|1799.4|1796.4|1799.5|1796.5|1797.3|1794.3|110
1666692000000|2022-10-25 10:00:00|1799.3|1796.3|1798.4|1795.4|1799.4|1796.4|1798.4|1795.4|68
1666692300000|2022-10-25 10:05:00|1798.3|1795.3|1797.5|1794.5|1798.4|1795.4|1797.5|1794.5|100
1666692600000|2022-10-25 10:10:00|1798.5|1795.5|1798.3|1795.3|1798.5|1795.5|1797.5|1794.5|75
1666692900000|2022-10-25 10:15:00|1798.4|1795.4|1800.3|1797.3|1800.3|1797.3|1798.4|1795.4|101
1666693200000|2022-10-25 10:20:00|||||||||42
1666693500000|2022-10-25 10:25:00|1801.2|1798.2|1801.3|1798.3|1802.1|1799.1|1801.2|1798.2|566
1666693800000|2022-10-25 10:30:00|1800.3|1797.3|1802.2|1799.2|1802.2|1799.2|1800.3|1797.3|141
1666694100000|2022-10-25 10:35:00|1802.3|1799.3|1802.3|1799.3|1803.1|1800.1|1801.3|1798.3|242
1666694400000|2022-10-25 10:40:00|1802.2|1799.2|1802.3|1799.3|1802.3|1799.3|1802.2|1799.2|20
1666694700000|2022-10-25 10:45:00|||||||||11
1666695000000|2022-10-25 10:50:00|1802.2|1799.2|1801.3|1798.3|1802.2|1799.2|1801.3|1798.3|81
1666695300000|2022-10-25 10:55:00|1801.2|1798.2|1801.3|1798.3|1801.3|1798.3|1801.2|1798.2|26
1666695600000|2022-10-25 11:00:00|1801.2|1798.2|1800.3|1797.3|1801.2|1798.2|1800.3|1797.3|65
1666695900000|2022-10-25 11:05:00|||||||||38
1666696200000|2022-10-25 11:10:00|1801.1|1798.1|1800.3|1797.3|1801.1|1798.1|1800.3|1797.3|88
1666696500000|2022-10-25 11:15:00|1801.2|1798.2|1801.1|1798.1|1801.2|1798.2|1800.3|1797.3|54
1666696800000|2022-10-25 11:20:00|1800.3|1797.3|1801.1|1798.1|1802.1|1799.1|1800.3|1797.3|79
1666697100000|2022-10-25 11:25:00|1801.3|1798.3|1801.2|1798.2|1802.1|1799.1|1800.3|1797.3|131
1666697400000|2022-10-25 11:30:00|1801.1|1798.1|1801.2|1798.2|1801.3|1798.3|1800.3|1797.3|36
1666697700000|2022-10-25 11:35:00|1801.1|1798.1|1800.3|1797.3|1801.3|1798.3|1800.3|1797.3|67
1666698000000|2022-10-25 11:40:00|1801.2|1798.2|1801.2|1798.2|1801.3|1798.3|1801.2|1798.2|36
1666698300000|2022-10-25 11:45:00|||||||||63
1666698600000|2022-10-25 11:50:00|1801.7|1798.7|1802.1|1799.1|1802.1|1799.1|1801.2|1798.2|48
1666698900000|2022-10-25 11:55:00|1801.2|1798.2|1796.4|1793.4|1801.2|1798.2|1796.2|1793.2|579
1666699200000|2022-10-25 12:00:00|1796.3|1793.3|1796.4|1793.4|1797.4|1794.4|1795.4|1792.4|420
1666699500000|2022-10-25 12:05:00|1796.3|1793.3|1795.4|1792.4|1796.3|1793.3|1795.4|1792.4|131
1666699800000|2022-10-25 12:10:00|1795.3|1792.3|1794.4|1791.4|1795.4|1792.4|1794.4|1791.4|326
1666700100000|2022-10-25 12:15:00|1795.2|1792.2|1796.4|1793.4|1797.2|1794.2|1794.4|1791.4|227
1666700400000|2022-10-25 12:20:00|1797.2|1794.2|1793.4|1790.4|1797.8|1794.8|1792.4|1789.4|719
1666700700000|2022-10-25 12:25:00|||||||||158
1666701000000|2022-10-25 12:30:00|1793.3|1790.3|1792.4|1789.4|1793.4|1790.4|1792.4|1789.4|442
1666701300000|2022-10-25 12:35:00|1792.5|1789.5|1792.4|1789.4|1792.5|1789.5|1792.4|1789.4|62
1666701600000|2022-10-25 12:40:00|1792.5|1789.5|1792.4|1789.4|1792.6|1789.6|1792.4|1789.4|256
1666701900000|2022-10-25 12:45:00|1792.5|1789.5|1793.4|1790.4|1793.4|1790.4|1792.5|1789.5|309
1666702200000|2022-10-25 12:50:00|1793.3|1790.3|1793.4|1790.4|1793.4|1790.4|1793.3|1790.3|117
1666702500000|2022-10-25 12:55:00|1793.3|1790.3|1791.4|1788.4|1793.3|1790.3|1790.6|1787.6|408
1666702800000|2022-10-25 13:00:00|1790.6|1787.6|1790.6|1787.6|1790.6|1787.6|1790.6|1787.6|120
1666703100000|2022-10-25 13:05:00|1790.5|1787.5|1790.6|1787.6|1790.6|1787.6|1790.5|1787.5|190
1666703400000|2022-10-25 13:10:00|1791.4|1788.4|1792.4|1789.4|1793.4|1790.4|1791.4|1788.4|690
1666703700000|2022-10-25 13:15:00|1792.2|1789.2|1791.2|1788.2|1792.3|1789.3|1791.2|1788.2|244
1666704000000|2022-10-25 13:20:00|1791.3|1788.3|1793.4|1790.4|1793.4|1790.4|1791.3|1788.3|581
1666704300000|2022-10-25 13:25:00|1793.3|1790.3|1793.4|1790.4|1793.4|1790.4|1793.3|1790.3|597
1666704600000|2022-10-25 13:30:00|1794.4|1791.4|1795.4|1792.4|1796.2|1793.2|1794.4|1791.4|608
1666704900000|2022-10-25 13:35:00|1795.8|1792.8|1796.2|1793.2|1796.2|1793.2|1794.2|1791.2|557
1666705200000|2022-10-25 13:40:00|1795.4|1792.4|1797.2|1794.2|1797.2|1794.2|1795.4|1792.4|553
1666705500000|2022-10-25 13:45:00|1796.4|1793.4|1796.2|1793.2|1797.2|1794.2|1796.2|1793.2|267
1666705800000|2022-10-25 13:50:00|1796.3|1793.3|1797.4|1794.4|1798.2|1795.2|1796.3|1793.3|305
1666706100000|2022-10-25 13:55:00|1794.4|1791.4|1794.6|1791.6|1795.5|1792.5|1794.4|1791.4|539
1666706400000|2022-10-25 14:00:00|1794.7|1791.7|1799.3|1796.3|1803.3|1800.3|1794.6|1791.6|1823
1666706700000|2022-10-25 14:05:00|1799.2|1796.2|1799.3|1796.3|1800.3|1797.3|1797.4|1794.4|196
1666707000000|2022-10-25 14:10:00|1799.2|1796.2|1801.8|1798.8|1803.2|1800.2|1799.2|1796.2|341
1666707300000|2022-10-25 14:15:00|1801.3|1798.3|1802.2|1799.2|1802.2|1799.2|1800.4|1797.4|158
1666707600000|2022-10-25 14:20:00|1803|1800|1802.2|1799.2|1803.2|1800.2|1801.3|1798.3|612
1666707900000|2022-10-25 14:25:00|1802.3|1799.3|1803.2|1800.2|1803.2|1800.2|1802.3|1799.3|321
1666708200000|2022-10-25 14:30:00|1803.1|1800.1|1803.2|1800.2|1803.2|1800.2|1803.1|1800.1|356
1666708500000|2022-10-25 14:35:00|1802.4|1799.4|1802.2|1799.2|1803.2|1800.2|1801.2|1798.2|458
1666708800000|2022-10-25 14:40:00|1803|1800|1803.2|1800.2|1803.2|1800.2|1803|1800|143
1666709100000|2022-10-25 14:45:00|1803.1|1800.1|1802.2|1799.2|1803.2|1800.2|1802.2|1799.2|212
1666709400000|2022-10-25 14:50:00|1803|1800|1800.2|1797.2|1803|1800|1800.2|1797.2|149
1666709700000|2022-10-25 14:55:00|1799.4|1796.4|1799.2|1796.2|1800.2|1797.2|1798.3|1795.3|823
1666710000000|2022-10-25 15:00:00|1800.2|1797.2|1800.2|1797.2|1801.2|1798.2|1800.2|1797.2|210
1666710300000|2022-10-25 15:05:00|1801.1|1798.1|1802|1799|1802|1799|1801.1|1798.1|173
1666710600000|2022-10-25 15:10:00|1801.6|1798.6|1800.2|1797.2|1802|1799|1800.2|1797.2|239
1666710900000|2022-10-25 15:15:00|1801.2|1798.2|1801.2|1798.2|1803|1800|1801.2|1798.2|301
1666711200000|2022-10-25 15:20:00|1801|1798|1801|1798|1801.1|1798.1|1800.2|1797.2|167
1666711500000|2022-10-25 15:25:00|1801.2|1798.2|1802.1|1799.1|1803|1800|1801.2|1798.2|197
1666711800000|2022-10-25 15:30:00|1802.2|1799.2|1802.1|1799.1|1803|1800|1801.2|1798.2|134
1666712100000|2022-10-25 15:35:00|1802|1799|1802.1|1799.1|1803.1|1800.1|1802|1799|85
1666712400000|2022-10-25 15:40:00|1801.2|1798.2|1800.1|1797.1|1801.2|1798.2|1800.1|1797.1|368
1666712700000|2022-10-25 15:45:00|||||||||68
1666713000000|2022-10-25 15:50:00|1799.3|1796.3|1800.1|1797.1|1800.1|1797.1|1799.1|1796.1|139
1666713300000|2022-10-25 15:55:00|1799.3|1796.3|1798.1|1795.1|1800.1|1797.1|1797.1|1794.1|385
1666713600000|2022-10-25 16:00:00|1799|1796|1798.1|1795.1|1799|1796|1798.1|1795.1|119
1666713900000|2022-10-25 16:05:00|1799.1|1796.1|1797.1|1794.1|1799.1|1796.1|1797.1|1794.1|292
1666714200000|2022-10-25 16:10:00|1798.1|1795.1|1796.3|1793.3|1798.1|1795.1|1796.1|1793.1|373
1666714500000|2022-10-25 16:15:00|1796.4|1793.4|1798.1|1795.1|1798.1|1795.1|1796.4|1793.4|172
1666714800000|2022-10-25 16:20:00|1797.1|1794.1|1797.1|1794.1|1798.1|1795.1|1797.1|1794.1|178
1666715100000|2022-10-25 16:25:00|1796.1|1793.1|1797.1|1794.1|1797.1|1794.1|1796.1|1793.1|94
1666715400000|2022-10-25 16:30:00|1796.7|1793.7|1797.1|1794.1|1797.1|1794.1|1796.3|1793.3|50
1666715700000|2022-10-25 16:35:00|1796.1|1793.1|1797.1|1794.1|1797.1|1794.1|1795.4|1792.4|340
1666716000000|2022-10-25 16:40:00|||||||||143
1666716300000|2022-10-25 16:45:00|1796.9|1793.9|1797.9|1794.9|1798.1|1795.1|1796.1|1793.1|354
1666716600000|2022-10-25 16:50:00|1798|1795|1795.3|1792.3|1798|1795|1794.3|1791.3|2330
1666716900000|2022-10-25 16:55:00|1794.5|1791.5|1794.3|1791.3|1795.3|1792.3|1794.3|1791.3|1011
1666769400000|2022-10-26 07:30:00|1793.9|1790.9|1791.9|1788.9|1793.9|1790.9|1791|1788|453
1666769700000|2022-10-26 07:35:00|||||||||80
1666770000000|2022-10-26 07:40:00|1791.1|1788.1|1790.9|1787.9|1791.1|1788.1|1790.9|1787.9|117
1666770300000|2022-10-26 07:45:00|1791.9|1788.9|1791|1788|1791.9|1788.9|1790.9|1787.9|194
1666770600000|2022-10-26 07:50:00|1790.9|1787.9|1791.9|1788.9|1791.9|1788.9|1790.1|1787.1|225
1666770900000|2022-10-26 07:55:00|1792.1|1789.1|1791.5|1788.5|1792.1|1789.1|1791.1|1788.1|100
1666771200000|2022-10-26 08:00:00|1791.1|1788.1|1790.9|1787.9|1791.9|1788.9|1790.1|1787.1|150
1666771500000|2022-10-26 08:05:00|1790.1|1787.1|1791|1788|1791|1788|1790.1|1787.1|126
1666771800000|2022-10-26 08:10:00|1790.9|1787.9|1790.9|1787.9|1791|1788|1790.9|1787.9|51
1666772100000|2022-10-26 08:15:00|1790.5|1787.5|1790|1787|1790.9|1787.9|1789.9|1786.9|179
1666772400000|2022-10-26 08:20:00|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|83
1666772700000|2022-10-26 08:25:00|1791.7|1788.7|1790.9|1787.9|1791.9|1788.9|1790|1787|411
1666773000000|2022-10-26 08:30:00|1791.7|1788.7|1792.8|1789.8|1792.8|1789.8|1791.7|1788.7|340
1666773300000|2022-10-26 08:35:00|1792.9|1789.9|1790.9|1787.9|1793.7|1790.7|1790.9|1787.9|145
1666773600000|2022-10-26 08:40:00|||||||||78
1666773900000|2022-10-26 08:45:00|1791.8|1788.8|1792.7|1789.7|1792.7|1789.7|1790.9|1787.9|307
1666774200000|2022-10-26 08:50:00|1792.9|1789.9|1793.7|1790.7|1793.8|1790.8|1792.8|1789.8|42
1666774500000|2022-10-26 08:55:00|1793.6|1790.6|1792.3|1789.3|1793.6|1790.6|1791.9|1788.9|130
1666774800000|2022-10-26 09:00:00|1791.9|1788.9|1792.7|1789.7|1792.8|1789.8|1791.9|1788.9|40
1666775100000|2022-10-26 09:05:00|1792.3|1789.3|1791.8|1788.8|1792.3|1789.3|1791.8|1788.8|34
1666775400000|2022-10-26 09:10:00|1791.9|1788.9|1792.7|1789.7|1792.7|1789.7|1791.9|1788.9|12
1666775700000|2022-10-26 09:15:00|||||||||2
1666776000000|2022-10-26 09:20:00|1792.9|1789.9|1792.8|1789.8|1792.9|1789.9|1792.7|1789.7|17
1666776300000|2022-10-26 09:25:00|1792.7|1789.7|1791.9|1788.9|1792.7|1789.7|1791.9|1788.9|39
1666776600000|2022-10-26 09:30:00|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|35
1666776900000|2022-10-26 09:35:00|1791.7|1788.7|1791.9|1788.9|1792|1789|1791|1788|269
1666777200000|2022-10-26 09:40:00|1791.1|1788.1|1790.9|1787.9|1791.1|1788.1|1790.9|1787.9|14
1666777500000|2022-10-26 09:45:00|1790.1|1787.1|1790.1|1787.1|1790.1|1787.1|1790.1|1787.1|40
1666777800000|2022-10-26 09:50:00|1790|1787|1790|1787|1790|1787|1790|1787|12
1666778100000|2022-10-26 09:55:00|1789.1|1786.1|1786.9|1783.9|1790.1|1787.1|1786.9|1783.9|453
1666778400000|2022-10-26 10:00:00|1786.5|1783.5|1785.1|1782.1|1786.5|1783.5|1785.1|1782.1|120
1666778700000|2022-10-26 10:05:00|1785.9|1782.9|1786|1783|1786|1783|1785.9|1782.9|429
1666779000000|2022-10-26 10:10:00|1786.1|1783.1|1787|1784|1787.9|1784.9|1786.1|1783.1|200
1666779300000|2022-10-26 10:15:00|1786.9|1783.9|1786.1|1783.1|1787|1784|1786.1|1783.1|57
1666779600000|2022-10-26 10:20:00|1786.5|1783.5|1787|1784|1787|1784|1786.5|1783.5|21
1666779900000|2022-10-26 10:25:00|1787.1|1784.1|1787|1784|1787.9|1784.9|1787|1784|48
1666780200000|2022-10-26 10:30:00|1787.9|1784.9|1788|1785|1788|1785|1787|1784|138
1666780500000|2022-10-26 10:35:00|1787.2|1784.2|1787|1784|1787.9|1784.9|1787|1784|52
1666780800000|2022-10-26 10:40:00|1787.4|1784.4|1788|1785|1788|1785|1787|1784|76
1666781100000|2022-10-26 10:45:00|1788.9|1785.9|1789|1786|1789|1786|1788.9|1785.9|37
1666781400000|2022-10-26 10:50:00|1788.9|1785.9|1787.9|1784.9|1788.9|1785.9|1787|1784|103
1666781700000|2022-10-26 10:55:00|1788|1785|1789|1786|1789|1786|1787|1784|205
1666782000000|2022-10-26 11:00:00|1789.9|1786.9|1790|1787|1790|1787|1789.9|1786.9|83
1666782300000|2022-10-26 11:05:00|1790.8|1787.8|1789|1786|1790.8|1787.8|1788.9|1785.9|192
1666782600000|2022-10-26 11:10:00|1788.9|1785.9|1789.8|1786.8|1789.8|1786.8|1788.9|1785.9|188
1666782900000|2022-10-26 11:15:00|1789|1786|1788|1785|1789.8|1786.8|1788|1785|81
1666783200000|2022-10-26 11:20:00|1788.8|1785.8|1788|1785|1788.8|1785.8|1787.9|1784.9|106
1666783500000|2022-10-26 11:25:00|||||||||75
1666783800000|2022-10-26 11:30:00|1787.9|1784.9|1787.9|1784.9|1788|1785|1787.9|1784.9|62
1666784100000|2022-10-26 11:35:00|1788|1785|1787|1784|1788|1785|1787|1784|90
1666784400000|2022-10-26 11:40:00|1786.4|1783.4|1786|1783|1786.8|1783.8|1786|1783|83
1666784700000|2022-10-26 11:45:00|1786.9|1783.9|1786.9|1783.9|1787|1784|1786.9|1783.9|62
1666785000000|2022-10-26 11:50:00|1786|1783|1786|1783|1786|1783|1785.8|1782.8|168
1666785300000|2022-10-26 11:55:00|1786.4|1783.4|1783.8|1780.8|1786.8|1783.8|1783.8|1780.8|990
1666785600000|2022-10-26 12:00:00|1783.9|1780.9|1781.8|1778.8|1783.9|1780.9|1781.8|1778.8|922
1666785900000|2022-10-26 12:05:00|1782|1779|1786.8|1783.8|1786.8|1783.8|1781.9|1778.9|998
1666786200000|2022-10-26 12:10:00|1785.8|1782.8|1784.8|1781.8|1786.6|1783.6|1784.8|1781.8|915
1666786500000|2022-10-26 12:15:00|1784.9|1781.9|1785.8|1782.8|1788.6|1785.6|1784.9|1781.9|324
1666786800000|2022-10-26 12:20:00|1786.8|1783.8|1785.8|1782.8|1786.8|1783.8|1785.8|1782.8|91
1666787100000|2022-10-26 12:25:00|1785.7|1782.7|1784.8|1781.8|1785.8|1782.8|1784.8|1781.8|179
1666787400000|2022-10-26 12:30:00|1784.9|1781.9|1784|1781|1784.9|1781.9|1783.8|1780.8|135
1666787700000|2022-10-26 12:35:00|1783.9|1780.9|1783|1780|1784|1781|1783|1780|179
1666788000000|2022-10-26 12:40:00|1782.9|1779.9|1779.9|1776.9|1782.9|1779.9|1779.9|1776.9|464
1666788300000|2022-10-26 12:45:00|1779.8|1776.8|1778.2|1775.2|1780|1777|1778.2|1775.2|1043
1666788600000|2022-10-26 12:50:00|1778.1|1775.1|1778|1775|1778.2|1775.2|1777.2|1774.2|538
1666788900000|2022-10-26 12:55:00|1778.2|1775.2|1777.2|1774.2|1778.2|1775.2|1777.2|1774.2|137
1666789200000|2022-10-26 13:00:00|1778|1775|1777.2|1774.2|1778.2|1775.2|1777|1774|468
1666789500000|2022-10-26 13:05:00|1778.1|1775.1|1779|1776|1779|1776|1778|1775|451
1666789800000|2022-10-26 13:10:00|1778|1775|1781.8|1778.8|1782|1779|1778|1775|943
1666790100000|2022-10-26 13:15:00|1781.4|1778.4|1781|1778|1782.8|1779.8|1780.8|1777.8|220
1666790400000|2022-10-26 13:20:00|1780.9|1777.9|1781.8|1778.8|1782.8|1779.8|1780|1777|325
1666790700000|2022-10-26 13:25:00|1781|1778|1781.8|1778.8|1782|1779|1780.9|1777.9|74
1666791000000|2022-10-26 13:30:00|1780.8|1777.8|1782|1779|1782|1779|1780.8|1777.8|325
1666791300000|2022-10-26 13:35:00|1781.9|1778.9|1790.6|1787.6|1790.6|1787.6|1781.4|1778.4|924
1666791600000|2022-10-26 13:40:00|1790.2|1787.2|1785|1782|1790.2|1787.2|1785|1782|463
1666791900000|2022-10-26 13:45:00|1784.9|1781.9|1781|1778|1784.9|1781.9|1781|1778|286
1666792200000|2022-10-26 13:50:00|1780|1777|1780|1777|1781|1778|1780|1777|344
1666792500000|2022-10-26 13:55:00|1780.1|1777.1|1779|1776|1780.1|1777.1|1779|1776|177
1666792800000|2022-10-26 14:00:00|1779.9|1776.9|1778.9|1775.9|1780|1777|1778.8|1775.8|323
1666793100000|2022-10-26 14:05:00|1778.8|1775.8|1778.9|1775.9|1779|1776|1777.9|1774.9|348
1666793400000|2022-10-26 14:10:00|1779|1776|1779.8|1776.8|1780|1777|1778|1775|248
1666793700000|2022-10-26 14:15:00|1780|1777|1779|1776|1780|1777|1778|1775|270
1666794000000|2022-10-26 14:20:00|1778.9|1775.9|1777.9|1774.9|1779|1776|1776.9|1773.9|324
1666794300000|2022-10-26 14:25:00|1777|1774|1774.9|1771.9|1777.1|1774.1|1774|1771|1091
1666794600000|2022-10-26 14:30:00|1774.5|1771.5|1775.9|1772.9|1775.9|1772.9|1774.5|1771.5|409
1666794900000|2022-10-26 14:35:00|1775.1|1772.1|1776.7|1773.7|1779.7|1776.7|1775.1|1772.1|1370
1666795200000|2022-10-26 14:40:00|1777.6|1774.6|1776.7|1773.7|1777.7|1774.7|1775.9|1772.9|299
1666795500000|2022-10-26 14:45:00|1776.3|1773.3|1776.7|1773.7|1777.7|1774.7|1775.7|1772.7|212
1666795800000|2022-10-26 14:50:00|1776.8|1773.8|1776.7|1773.7|1777.7|1774.7|1775.7|1772.7|382
1666796100000|2022-10-26 14:55:00|1776.3|1773.3|1775.7|1772.7|1776.7|1773.7|1775.7|1772.7|142
1666796400000|2022-10-26 15:00:00|1776.7|1773.7|1776.7|1773.7|1776.7|1773.7|1775.7|1772.7|158
1666796700000|2022-10-26 15:05:00|1776.6|1773.6|1775.7|1772.7|1776.7|1773.7|1775.7|1772.7|215
1666797000000|2022-10-26 15:10:00|1776.7|1773.7|1775.7|1772.7|1776.7|1773.7|1775.7|1772.7|255
1666797300000|2022-10-26 15:15:00|1774.8|1771.8|1774.7|1771.7|1775.7|1772.7|1774.7|1771.7|268
1666797600000|2022-10-26 15:20:00|1773.9|1770.9|1774.7|1771.7|1774.7|1771.7|1773.9|1770.9|365
1666797900000|2022-10-26 15:25:00|1774.8|1771.8|1774.7|1771.7|1774.8|1771.8|1773.9|1770.9|167
1666798200000|2022-10-26 15:30:00|1774.8|1771.8|1774.7|1771.7|1774.9|1771.9|1774.7|1771.7|175
1666798500000|2022-10-26 15:35:00|1774.9|1771.9|1774.7|1771.7|1774.9|1771.9|1774.7|1771.7|107
1666798800000|2022-10-26 15:40:00|1774.9|1771.9|1773.9|1770.9|1774.9|1771.9|1773.7|1770.7|139
1666799100000|2022-10-26 15:45:00|1774.7|1771.7|1774.8|1771.8|1774.8|1771.8|1773.8|1770.8|210
1666799400000|2022-10-26 15:50:00|1774.7|1771.7|1774.7|1771.7|1775.7|1772.7|1773.7|1770.7|1051
1666799700000|2022-10-26 15:55:00|1773.9|1770.9|1773.7|1770.7|1774.7|1771.7|1773.7|1770.7|231
1666800000000|2022-10-26 16:00:00|1773.6|1770.6|1770.9|1767.9|1773.7|1770.7|1770.7|1767.7|498
1666800300000|2022-10-26 16:05:00|1770.8|1767.8|1770.7|1767.7|1770.9|1767.9|1768.9|1765.9|907
1666800600000|2022-10-26 16:10:00|1769.9|1766.9|1769.8|1766.8|1770.7|1767.7|1769.7|1766.7|320
1666800900000|2022-10-26 16:15:00|1769.7|1766.7|1769.7|1766.7|1769.9|1766.9|1768.9|1765.9|344
1666801200000|2022-10-26 16:20:00|1769.8|1766.8|1770.7|1767.7|1770.7|1767.7|1769.7|1766.7|403
1666801500000|2022-10-26 16:25:00|1769.9|1766.9|1768.7|1765.7|1769.9|1766.9|1768.7|1765.7|215
1666801800000|2022-10-26 16:30:00|1768.8|1765.8|1768.7|1765.7|1768.8|1765.8|1768.7|1765.7|163
1666802100000|2022-10-26 16:35:00|1768.9|1765.9|1768.7|1765.7|1768.9|1765.9|1768.7|1765.7|269
1666802400000|2022-10-26 16:40:00|1767.9|1764.9|1771.5|1768.5|1771.5|1768.5|1767.9|1764.9|821
1666802700000|2022-10-26 16:45:00|1771.7|1768.7|1770.5|1767.5|1771.7|1768.7|1769.6|1766.6|1437
1666803000000|2022-10-26 16:50:00|1771|1768|1770.4|1767.4|1771|1768|1768.5|1765.5|1705
1666803300000|2022-10-26 16:55:00|1770.3|1767.3|1769.5|1766.5|1770.5|1767.5|1768.5|1765.5|1509
1666855800000|2022-10-27 07:30:00|1770.1|1767.1|1767.1|1764.1|1770.1|1767.1|1765.3|1762.3|962
1666856100000|2022-10-27 07:35:00|1766.3|1763.3|1766.1|1763.1|1766.7|1763.7|1765.3|1762.3|331
1666856400000|2022-10-27 07:40:00|1766.2|1763.2|1766.2|1763.2|1767.1|1764.1|1766.1|1763.1|113
1666856700000|2022-10-27 07:45:00|1766.1|1763.1|1765.1|1762.1|1766.2|1763.2|1764.3|1761.3|224
1666857000000|2022-10-27 07:50:00|1765.2|1762.2|1766.3|1763.3|1767.1|1764.1|1764.7|1761.7|109
1666857300000|2022-10-27 07:55:00|1766.2|1763.2|1768.1|1765.1|1768.1|1765.1|1766.2|1763.2|92
1666857600000|2022-10-27 08:00:00|1767.6|1764.6|1767.1|1764.1|1767.6|1764.6|1765.2|1762.2|293
1666857900000|2022-10-27 08:05:00|1766.2|1763.2|1766.1|1763.1|1766.2|1763.2|1765.6|1762.6|198
1666858200000|2022-10-27 08:10:00|1766.5|1763.5|1770.1|1767.1|1770.1|1767.1|1766.5|1763.5|256
1666858500000|2022-10-27 08:15:00|1770.9|1767.9|1771.9|1768.9|1772.9|1769.9|1770.9|1767.9|322
1666858800000|2022-10-27 08:20:00|1771.1|1768.1|1770.1|1767.1|1771.1|1768.1|1769.9|1766.9|179
1666859100000|2022-10-27 08:25:00|1770|1767|1769.1|1766.1|1770|1767|1768.1|1765.1|287
1666859400000|2022-10-27 08:30:00|1770|1767|1771|1768|1772|1769|1770|1767|254
1666859700000|2022-10-27 08:35:00|1771.9|1768.9|1771.2|1768.2|1773.1|1770.1|1771.2|1768.2|320
1666860000000|2022-10-27 08:40:00|1771.1|1768.1|1770.1|1767.1|1771.1|1768.1|1770.1|1767.1|38
1666860300000|2022-10-27 08:45:00|1771.1|1768.1|1770.1|1767.1|1771.1|1768.1|1770.1|1767.1|68
1666860600000|2022-10-27 08:50:00|1771.1|1768.1|1770.2|1767.2|1771.1|1768.1|1770.1|1767.1|35
1666860900000|2022-10-27 08:55:00|1770.3|1767.3|1769.1|1766.1|1771.1|1768.1|1769.1|1766.1|63
1666861200000|2022-10-27 09:00:00|1769.2|1766.2|1769.1|1766.1|1769.2|1766.2|1769.1|1766.1|103
1666861500000|2022-10-27 09:05:00|1769.2|1766.2|1769.1|1766.1|1770.1|1767.1|1769.1|1766.1|217
1666861800000|2022-10-27 09:10:00|1769.2|1766.2|1769.2|1766.2|1769.2|1766.2|1769.1|1766.1|3
1666862100000|2022-10-27 09:15:00|||||||||16
1666862400000|2022-10-27 09:20:00|1769.3|1766.3|1769.3|1766.3|1769.3|1766.3|1769.1|1766.1|46
1666862700000|2022-10-27 09:25:00|1769.2|1766.2|1769.3|1766.3|1769.3|1766.3|1769.2|1766.2|34
1666863000000|2022-10-27 09:30:00|||||||||11
1666863300000|2022-10-27 09:35:00|||||||||9
1666863600000|2022-10-27 09:40:00|1770.2|1767.2|1770.3|1767.3|1770.7|1767.7|1770.2|1767.2|48
1666863900000|2022-10-27 09:45:00|1770.1|1767.1|1769.2|1766.2|1770.1|1767.1|1769.2|1766.2|44
1666864200000|2022-10-27 09:50:00|1769.3|1766.3|1769.3|1766.3|1769.3|1766.3|1769.2|1766.2|25
1666864500000|2022-10-27 09:55:00|||||||||28
1666864800000|2022-10-27 10:00:00|1769.2|1766.2|1769.2|1766.2|1769.3|1766.3|1769.1|1766.1|76
1666865100000|2022-10-27 10:05:00|1769.1|1766.1|1768.2|1765.2|1769.2|1766.2|1768.2|1765.2|157
1666865400000|2022-10-27 10:10:00|1768.3|1765.3|1768.2|1765.2|1768.6|1765.6|1768.2|1765.2|26
1666865700000|2022-10-27 10:15:00|1769.2|1766.2|1769.2|1766.2|1769.2|1766.2|1769.1|1766.1|107
1666866000000|2022-10-27 10:20:00|1769.1|1766.1|1770|1767|1770.1|1767.1|1769.1|1766.1|63
1666866300000|2022-10-27 10:25:00|1770.2|1767.2|1770.1|1767.1|1770.2|1767.2|1770|1767|11
1666866600000|2022-10-27 10:30:00|1770|1767|1770|1767|1770.1|1767.1|1769.2|1766.2|47
1666866900000|2022-10-27 10:35:00|1770.4|1767.4|1770.9|1767.9|1771|1768|1770|1767|84
1666867200000|2022-10-27 10:40:00|1770.1|1767.1|1769|1766|1770.1|1767.1|1769|1766|138
1666867500000|2022-10-27 10:45:00|1768|1765|1767.2|1764.2|1768|1765|1767.2|1764.2|347
1666867800000|2022-10-27 10:50:00|||||||||9
1666868100000|2022-10-27 10:55:00|||||||||24
1666868400000|2022-10-27 11:00:00|1768|1765|1768.2|1765.2|1768.2|1765.2|1768|1765|48
1666868700000|2022-10-27 11:05:00|1768|1765|1766.2|1763.2|1768.2|1765.2|1766.2|1763.2|353
1666869000000|2022-10-27 11:10:00|1766.6|1763.6|1767.1|1764.1|1767.1|1764.1|1766.2|1763.2|25
1666869300000|2022-10-27 11:15:00|1766.2|1763.2|1766.2|1763.2|1768|1765|1766.2|1763.2|208
1666869600000|2022-10-27 11:20:00|1767|1764|1767|1764|1767|1764|1766.3|1763.3|38
1666869900000|2022-10-27 11:25:00|1767.1|1764.1|1768|1765|1768|1765|1766.2|1763.2|128
1666870200000|2022-10-27 11:30:00|||||||||13
1666870500000|2022-10-27 11:35:00|1767.2|1764.2|1767|1764|1767.2|1764.2|1766.1|1763.1|306
1666870800000|2022-10-27 11:40:00|1766.8|1763.8|1766|1763|1766.8|1763.8|1766|1763|51
1666871100000|2022-10-27 11:45:00|1766.8|1763.8|1766|1763|1766.8|1763.8|1766|1763|126
1666871400000|2022-10-27 11:50:00|||||||||8
1666871700000|2022-10-27 11:55:00|1765|1762|1764|1761|1765|1762|1763.2|1760.2|554
1666872000000|2022-10-27 12:00:00|1763.2|1760.2|1765.9|1762.9|1766.8|1763.8|1763.2|1760.2|619
1666872300000|2022-10-27 12:05:00|1765.8|1762.8|1765.8|1762.8|1766.8|1763.8|1765.8|1762.8|319
1666872600000|2022-10-27 12:10:00|1765|1762|1768.8|1765.8|1769.8|1766.8|1764|1761|1075
1666872900000|2022-10-27 12:15:00|1770.7|1767.7|1769.6|1766.6|1770.8|1767.8|1768.8|1765.8|681
1666873200000|2022-10-27 12:20:00|1769.7|1766.7|1768.8|1765.8|1770.6|1767.6|1768.7|1765.7|536
1666873500000|2022-10-27 12:25:00|1769.6|1766.6|1770.6|1767.6|1770.6|1767.6|1768.8|1765.8|366
1666873800000|2022-10-27 12:30:00|1769.8|1766.8|1769.8|1766.8|1771.8|1768.8|1768.8|1765.8|751
1666874100000|2022-10-27 12:35:00|1770.6|1767.6|1772.6|1769.6|1774.6|1771.6|1769.8|1766.8|514
1666874400000|2022-10-27 12:40:00|1772.7|1769.7|1774.6|1771.6|1774.6|1771.6|1771.2|1768.2|429
1666874700000|2022-10-27 12:45:00|1774.7|1771.7|1771.8|1768.8|1774.8|1771.8|1771.8|1768.8|539
1666875000000|2022-10-27 12:50:00|1772.6|1769.6|1771.8|1768.8|1772.8|1769.8|1771.7|1768.7|174
1666875300000|2022-10-27 12:55:00|1771.7|1768.7|1770.8|1767.8|1771.7|1768.7|1770.7|1767.7|338
1666875600000|2022-10-27 13:00:00|1771.6|1768.6|1771.7|1768.7|1772.7|1769.7|1771.6|1768.6|605
1666875900000|2022-10-27 13:05:00|1771.8|1768.8|1771.8|1768.8|1772.6|1769.6|1771.7|1768.7|498
1666876200000|2022-10-27 13:10:00|1770.8|1767.8|1770.8|1767.8|1771.6|1768.6|1769.8|1766.8|978
1666876500000|2022-10-27 13:15:00|1771.6|1768.6|1769.8|1766.8|1771.8|1768.8|1769.8|1766.8|282
1666876800000|2022-10-27 13:20:00|1768|1765|1765.2|1762.2|1768|1765|1765|1762|1302
1666877100000|2022-10-27 13:25:00|1766|1763|1765|1762|1766.1|1763.1|1765|1762|500
1666877400000|2022-10-27 13:30:00|1765.8|1762.8|1766|1763|1767|1764|1765.8|1762.8|800
1666877700000|2022-10-27 13:35:00|1765.2|1762.2|1765|1762|1766.1|1763.1|1765|1762|274
1666878000000|2022-10-27 13:40:00|1765.1|1762.1|1763.2|1760.2|1765.1|1762.1|1763.2|1760.2|812
1666878300000|2022-10-27 13:45:00|1763.1|1760.1|1760.2|1757.2|1763.2|1760.2|1759.2|1756.2|2276
1666878600000|2022-10-27 13:50:00|1759.8|1756.8|1758.6|1755.6|1760.2|1757.2|1758.4|1755.4|878
1666878900000|2022-10-27 13:55:00|1758.4|1755.4|1758.4|1755.4|1758.6|1755.6|1758.4|1755.4|473
1666879200000|2022-10-27 14:00:00|1757.6|1754.6|1757.3|1754.3|1757.6|1754.6|1757.3|1754.3|597
1666879500000|2022-10-27 14:05:00|1758.3|1755.3|1759.1|1756.1|1759.1|1756.1|1758.3|1755.3|425
1666879800000|2022-10-27 14:10:00|1758.1|1755.1|1758.1|1755.1|1759.1|1756.1|1758.1|1755.1|527
1666880100000|2022-10-27 14:15:00|1758.2|1755.2|1758.1|1755.1|1759.3|1756.3|1758.1|1755.1|622
1666880400000|2022-10-27 14:20:00|1758.2|1755.2|1758.3|1755.3|1759.1|1756.1|1758.1|1755.1|612
1666880700000|2022-10-27 14:25:00|1758.2|1755.2|1758.1|1755.1|1758.3|1755.3|1758.1|1755.1|175
1666881000000|2022-10-27 14:30:00|||||||||176
1666881300000|2022-10-27 14:35:00|1757.1|1754.1|1757.1|1754.1|1757.1|1754.1|1756.1|1753.1|474
1666881600000|2022-10-27 14:40:00|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|443
1666881900000|2022-10-27 14:45:00|1755.3|1752.3|1755.3|1752.3|1755.3|1752.3|1754.5|1751.5|842
1666882200000|2022-10-27 14:50:00|1754.5|1751.5|1756.3|1753.3|1756.3|1753.3|1754.5|1751.5|267
1666882500000|2022-10-27 14:55:00|1756.2|1753.2|1755.3|1752.3|1756.3|1753.3|1755.3|1752.3|213
1666882800000|2022-10-27 15:00:00|1756.1|1753.1|1755.3|1752.3|1756.1|1753.1|1755.3|1752.3|442
1666883100000|2022-10-27 15:05:00|1756.1|1753.1|1755.1|1752.1|1756.1|1753.1|1755.1|1752.1|340
1666883400000|2022-10-27 15:10:00|1755.2|1752.2|1758.1|1755.1|1758.1|1755.1|1755.2|1752.2|329
1666883700000|2022-10-27 15:15:00|1757.2|1754.2|1757.1|1754.1|1757.2|1754.2|1757.1|1754.1|173
1666884000000|2022-10-27 15:20:00|1756.1|1753.1|1756.1|1753.1|1756.1|1753.1|1755.1|1752.1|484
1666884300000|2022-10-27 15:25:00|1755.7|1752.7|1756.1|1753.1|1756.1|1753.1|1755.1|1752.1|228
1666884600000|2022-10-27 15:30:00|1755.2|1752.2|1756.1|1753.1|1756.1|1753.1|1755.1|1752.1|351
1666884900000|2022-10-27 15:35:00|1755.7|1752.7|1755.1|1752.1|1756.1|1753.1|1755.1|1752.1|214
1666885200000|2022-10-27 15:40:00|||||||||145
1666885500000|2022-10-27 15:45:00|||||||||246
1666885800000|2022-10-27 15:50:00|1755.3|1752.3|1755.1|1752.1|1756.1|1753.1|1755.1|1752.1|306
1666886100000|2022-10-27 15:55:00|1754.3|1751.3|1756.1|1753.1|1756.1|1753.1|1754.2|1751.2|584
1666886400000|2022-10-27 16:00:00|||||||||122
1666886700000|2022-10-27 16:05:00|||||||||209
1666887000000|2022-10-27 16:10:00|1755.3|1752.3|1754.2|1751.2|1755.3|1752.3|1754.1|1751.1|788
1666887300000|2022-10-27 16:15:00|1754.3|1751.3|1754.1|1751.1|1754.3|1751.3|1754.1|1751.1|266
1666887600000|2022-10-27 16:20:00|1754.2|1751.2|1754.1|1751.1|1754.2|1751.2|1754.1|1751.1|286
1666887900000|2022-10-27 16:25:00|1754.2|1751.2|1755.1|1752.1|1755.3|1752.3|1754.1|1751.1|463
1666888200000|2022-10-27 16:30:00|1754.3|1751.3|1755.6|1752.6|1756.1|1753.1|1754.3|1751.3|444
1666888500000|2022-10-27 16:35:00|1755.2|1752.2|1755.1|1752.1|1755.3|1752.3|1755.1|1752.1|137
1666888800000|2022-10-27 16:40:00|1754.3|1751.3|1754.3|1751.3|1755.1|1752.1|1754.2|1751.2|413
1666889100000|2022-10-27 16:45:00|1753.5|1750.5|1754.1|1751.1|1754.3|1751.3|1753.3|1750.3|498
1666889400000|2022-10-27 16:50:00|1753.7|1750.7|1754.1|1751.1|1755.9|1752.9|1752.3|1749.3|2636
1666889700000|2022-10-27 16:55:00|1753.3|1750.3|1753.6|1750.6|1754.1|1751.1|1753.3|1750.3|1573
1666890000000|2022-10-27 17:00:00|1753.7|1750.7|1753.7|1750.7|1753.7|1750.7|1753.7|1750.7|0
1666942200000|2022-10-28 07:30:00|1754.7|1751.7|1753.9|1750.9|1755.7|1752.7|1752|1749|1091
1666942500000|2022-10-28 07:35:00|1753.1|1750.1|1751.9|1748.9|1753.1|1750.1|1751.9|1748.9|163
1666942800000|2022-10-28 07:40:00|1752.9|1749.9|1752.9|1749.9|1752.9|1749.9|1752.9|1749.9|173
1666943100000|2022-10-28 07:45:00|1753.1|1750.1|1752.9|1749.9|1754.9|1751.9|1752.9|1749.9|270
1666943400000|2022-10-28 07:50:00|||||||||39
1666943700000|2022-10-28 07:55:00|||||||||65
1666944000000|2022-10-28 08:00:00|1753|1750|1752.9|1749.9|1753|1750|1752.9|1749.9|15
1666944300000|2022-10-28 08:05:00|1753|1750|1752.9|1749.9|1753|1750|1752.9|1749.9|17
1666944600000|2022-10-28 08:10:00|||||||||30
1666944900000|2022-10-28 08:15:00|1753.9|1750.9|1753.9|1750.9|1753.9|1750.9|1753.5|1750.5|135
1666945200000|2022-10-28 08:20:00|1753|1750|1752.9|1749.9|1753.9|1750.9|1752.9|1749.9|140
1666945500000|2022-10-28 08:25:00|1753|1750|1751.9|1748.9|1753|1750|1751.9|1748.9|135
1666945800000|2022-10-28 08:30:00|||||||||34
1666946100000|2022-10-28 08:35:00|||||||||60
1666946400000|2022-10-28 08:40:00|1751.1|1748.1|1750.9|1747.9|1751.9|1748.9|1750.9|1747.9|361
1666946700000|2022-10-28 08:45:00|1751|1748|1750.9|1747.9|1751.9|1748.9|1750.9|1747.9|95
1666947000000|2022-10-28 08:50:00|||||||||29
1666947300000|2022-10-28 08:55:00|1750.1|1747.1|1749.9|1746.9|1750.1|1747.1|1749.9|1746.9|158
1666947600000|2022-10-28 09:00:00|1750|1747|1748.1|1745.1|1750|1747|1748.1|1745.1|288
1666947900000|2022-10-28 09:05:00|1749.1|1746.1|1749.1|1746.1|1749.1|1746.1|1749|1746|68
1666948200000|2022-10-28 09:10:00|||||||||41
1666948500000|2022-10-28 09:15:00|||||||||49
1666948800000|2022-10-28 09:20:00|1749.9|1746.9|1750|1747|1750.1|1747.1|1749.9|1746.9|154
1666949100000|2022-10-28 09:25:00|1750.1|1747.1|1750.1|1747.1|1750.1|1747.1|1750.1|1747.1|14
1666949400000|2022-10-28 09:30:00|||||||||11
1666949700000|2022-10-28 09:35:00|1749.1|1746.1|1749.1|1746.1|1749.1|1746.1|1749.1|1746.1|49
1666950000000|2022-10-28 09:40:00|||||||||11
1666950300000|2022-10-28 09:45:00|1748.1|1745.1|1748.1|1745.1|1748.1|1745.1|1748.1|1745.1|87
1666950600000|2022-10-28 09:50:00|1749.1|1746.1|1748.1|1745.1|1749.1|1746.1|1748.1|1745.1|243
1666950900000|2022-10-28 09:55:00|||||||||51
1666951200000|2022-10-28 10:00:00|1748.8|1745.8|1748|1745|1749.1|1746.1|1748|1745|427
1666951500000|2022-10-28 10:05:00|1748.9|1745.9|1748.9|1745.9|1748.9|1745.9|1748.9|1745.9|213
1666951800000|2022-10-28 10:10:00|1748|1745|1748|1745|1748|1745|1748|1745|170
1666952100000|2022-10-28 10:15:00|1748.8|1745.8|1748.9|1745.9|1749|1746|1748.8|1745.8|195
1666952400000|2022-10-28 10:20:00|1749|1746|1749|1746|1749|1746|1748|1745|190
1666952700000|2022-10-28 10:25:00|||||||||100
1666953000000|2022-10-28 10:30:00|1748|1745|1749|1746|1749|1746|1748|1745|239
1666953300000|2022-10-28 10:35:00|1748.2|1745.2|1749|1746|1749|1746|1748|1745|167
1666953600000|2022-10-28 10:40:00|1748.9|1745.9|1749|1746|1749.8|1746.8|1748|1745|175
1666953900000|2022-10-28 10:45:00|||||||||29
1666954200000|2022-10-28 10:50:00|1749.8|1746.8|1749|1746|1749.8|1746.8|1749|1746|119
1666954500000|2022-10-28 10:55:00|1749.4|1746.4|1749|1746|1749.4|1746.4|1749|1746|55
1666954800000|2022-10-28 11:00:00|||||||||60
1666955100000|2022-10-28 11:05:00|||||||||59
1666955400000|2022-10-28 11:10:00|1750|1747|1750|1747|1750|1747|1750|1747|225
1666955700000|2022-10-28 11:15:00|1749.9|1746.9|1750|1747|1750|1747|1749.9|1746.9|16
1666956000000|2022-10-28 11:20:00|||||||||26
1666956300000|2022-10-28 11:25:00|||||||||43
1666956600000|2022-10-28 11:30:00|1749.8|1746.8|1748|1745|1749.8|1746.8|1748|1745|296
1666956900000|2022-10-28 11:35:00|1748.4|1745.4|1748|1745|1748.4|1745.4|1748|1745|245
1666957200000|2022-10-28 11:40:00|1748.8|1745.8|1748|1745|1749|1746|1748|1745|385
1666957500000|2022-10-28 11:45:00|||||||||43
1666957800000|2022-10-28 11:50:00|1749.9|1746.9|1748|1745|1749.9|1746.9|1748|1745|385
1666958100000|2022-10-28 11:55:00|1748.9|1745.9|1747|1744|1749|1746|1747|1744|353
1666958400000|2022-10-28 12:00:00|1746.2|1743.2|1746|1743|1747.8|1744.8|1746|1743|791
1666958700000|2022-10-28 12:05:00|1745.9|1742.9|1745.8|1742.8|1745.9|1742.9|1745.8|1742.8|784
1666959000000|2022-10-28 12:10:00|1745|1742|1745|1742|1746|1743|1745|1742|881
1666959300000|2022-10-28 12:15:00|1746|1743|1745|1742|1746|1743|1745|1742|375
1666959600000|2022-10-28 12:20:00|1745.9|1742.9|1745.8|1742.8|1746|1743|1744.8|1741.8|403
1666959900000|2022-10-28 12:25:00|1745|1742|1745|1742|1745|1742|1744.9|1741.9|300
1666960200000|2022-10-28 12:30:00|1744.9|1741.9|1745|1742|1747.4|1744.4|1744.9|1741.9|890
1666960500000|2022-10-28 12:35:00|1744.9|1741.9|1744|1741|1746|1743|1744|1741|1023
1666960800000|2022-10-28 12:40:00|1743.9|1740.9|1743.8|1740.8|1744|1741|1743.8|1740.8|645
1666961100000|2022-10-28 12:45:00|1743.9|1740.9|1743.9|1740.9|1744.8|1741.8|1743|1740|1391
1666961400000|2022-10-28 12:50:00|1744|1741|1744|1741|1744|1741|1743.9|1740.9|163
1666961700000|2022-10-28 12:55:00|1744.8|1741.8|1745|1742|1745|1742|1744.8|1741.8|276
1666962000000|2022-10-28 13:00:00|1746.8|1743.8|1746|1743|1746.8|1743.8|1745|1742|546
1666962300000|2022-10-28 13:05:00|1746.8|1743.8|1748.7|1745.7|1749.8|1746.8|1746|1743|928
1666962600000|2022-10-28 13:10:00|1748.8|1745.8|1747.8|1744.8|1748.8|1745.8|1747.8|1744.8|305
1666962900000|2022-10-28 13:15:00|1748.7|1745.7|1747.8|1744.8|1748.8|1745.8|1747.8|1744.8|98
1666963200000|2022-10-28 13:20:00|1748.8|1745.8|1746.9|1743.9|1749|1746|1746.9|1743.9|379
1666963500000|2022-10-28 13:25:00|1747|1744|1746|1743|1747|1744|1746|1743|185
1666963800000|2022-10-28 13:30:00|1747|1744|1748|1745|1748|1745|1746.9|1743.9|316
1666964100000|2022-10-28 13:35:00|1747.9|1744.9|1748|1745|1748.4|1745.4|1747|1744|176
1666964400000|2022-10-28 13:40:00|1747.8|1744.8|1746|1743|1747.8|1744.8|1745|1742|473
1666964700000|2022-10-28 13:45:00|1745.2|1742.2|1744|1741|1745.2|1742.2|1744|1741|453
1666965000000|2022-10-28 13:50:00|1744.2|1741.2|1744|1741|1744.2|1741.2|1744|1741|136
1666965300000|2022-10-28 13:55:00|1744.2|1741.2|1744|1741|1745|1742|1743.2|1740.2|780
1666965600000|2022-10-28 14:00:00|1743.2|1740.2|1743.2|1740.2|1744|1741|1743.2|1740.2|272
1666965900000|2022-10-28 14:05:00|1743.9|1740.9|1743.9|1740.9|1744.2|1741.2|1743.2|1740.2|607
1666966200000|2022-10-28 14:10:00|1743.2|1740.2|1742.9|1739.9|1743.2|1740.2|1742.9|1739.9|335
1666966500000|2022-10-28 14:15:00|1741.2|1738.2|1740.9|1737.9|1741.2|1738.2|1740.9|1737.9|424
1666966800000|2022-10-28 14:20:00|1740.5|1737.5|1740.9|1737.9|1740.9|1737.9|1740.5|1737.5|515
1666967100000|2022-10-28 14:25:00|1740.5|1737.5|1740|1737|1740.9|1737.9|1739.9|1736.9|988
1666967400000|2022-10-28 14:30:00|1739.9|1736.9|1739.9|1736.9|1740.1|1737.1|1739.1|1736.1|469
1666967700000|2022-10-28 14:35:00|1739.1|1736.1|1739.1|1736.1|1739.9|1736.9|1739.1|1736.1|271
1666968000000|2022-10-28 14:40:00|1739|1736|1739.1|1736.1|1739.1|1736.1|1739|1736|324
1666968300000|2022-10-28 14:45:00|1739|1736|1738.1|1735.1|1739.1|1736.1|1738.1|1735.1|709
1666968600000|2022-10-28 14:50:00|1739.1|1736.1|1739.1|1736.1|1739.1|1736.1|1738.1|1735.1|823
1666968900000|2022-10-28 14:55:00|1738.9|1735.9|1739|1736|1739.1|1736.1|1738.9|1735.9|197
1666969200000|2022-10-28 15:00:00|1739.1|1736.1|1739.1|1736.1|1739.1|1736.1|1739.1|1736.1|252
1666969500000|2022-10-28 15:05:00|1739.9|1736.9|1739.9|1736.9|1739.9|1736.9|1739.9|1736.9|293
1666969800000|2022-10-28 15:10:00|1739.1|1736.1|1739.1|1736.1|1739.9|1736.9|1739|1736|475
1666970100000|2022-10-28 15:15:00|1739|1736|1738.9|1735.9|1739|1736|1738.1|1735.1|197
1666970400000|2022-10-28 15:20:00|1739|1736|1739.1|1736.1|1740|1737|1738.9|1735.9|578
1666970700000|2022-10-28 15:25:00|1739|1736|1738.9|1735.9|1739.1|1736.1|1738.9|1735.9|200
1666971000000|2022-10-28 15:30:00|1739|1736|1738.9|1735.9|1739|1736|1738.9|1735.9|79
1666971300000|2022-10-28 15:35:00|1739.9|1736.9|1738.9|1735.9|1739.9|1736.9|1738.9|1735.9|435
1666971600000|2022-10-28 15:40:00|1738.1|1735.1|1738.1|1735.1|1738.1|1735.1|1738.1|1735.1|162
1666971900000|2022-10-28 15:45:00|1738|1735|1738|1735|1738.1|1735.1|1738|1735|266
1666972200000|2022-10-28 15:50:00|1738.1|1735.1|1738.9|1735.9|1738.9|1735.9|1737.9|1734.9|449
1666972500000|2022-10-28 15:55:00|1738.8|1735.8|1738.9|1735.9|1738.9|1735.9|1738.8|1735.8|471
1666972800000|2022-10-28 16:00:00|1739.9|1736.9|1740.7|1737.7|1740.7|1737.7|1738.9|1735.9|425
1666973100000|2022-10-28 16:05:00|1740.5|1737.5|1739.7|1736.7|1740.5|1737.5|1739.7|1736.7|438
1666973400000|2022-10-28 16:10:00|1739.3|1736.3|1738.9|1735.9|1739.7|1736.7|1738.9|1735.9|378
1666973700000|2022-10-28 16:15:00|1739.7|1736.7|1739.7|1736.7|1739.7|1736.7|1738.9|1735.9|268
1666974000000|2022-10-28 16:20:00|1739.8|1736.8|1741.7|1738.7|1741.7|1738.7|1739.7|1736.7|379
1666974300000|2022-10-28 16:25:00|1741.9|1738.9|1739.9|1736.9|1742.7|1739.7|1738.9|1735.9|714
1666974600000|2022-10-28 16:30:00|1739.8|1736.8|1740.7|1737.7|1740.7|1737.7|1739.7|1736.7|492
1666974900000|2022-10-28 16:35:00|1741.5|1738.5|1740.7|1737.7|1741.7|1738.7|1740.7|1737.7|256
1666975200000|2022-10-28 16:40:00|1741.7|1738.7|1740.9|1737.9|1741.7|1738.7|1740.7|1737.7|327
1666975500000|2022-10-28 16:45:00|1740.7|1737.7|1741.7|1738.7|1741.7|1738.7|1740.7|1737.7|808
1666975800000|2022-10-28 16:50:00|1740.9|1737.9|1740.5|1737.5|1741.7|1738.7|1739.3|1736.3|3720
1666976100000|2022-10-28 16:55:00|1740.6|1737.6|1745.2|1742.2|1745.2|1742.2|1740.6|1737.6|1351
1667205000000|2022-10-31 08:30:00|1749.1|1746.1|1750.9|1747.9|1754.8|1751.8|1747.7|1744.7|1080
1667205300000|2022-10-31 08:35:00|1751.1|1748.1|1753.1|1750.1|1753.9|1750.9|1751|1748|391
1667205600000|2022-10-31 08:40:00|1753.9|1750.9|1753.9|1750.9|1753.9|1750.9|1752.9|1749.9|425
1667205900000|2022-10-31 08:45:00|1753.4|1750.4|1753.5|1750.5|1755.3|1752.3|1752.7|1749.7|965
1667206200000|2022-10-31 08:50:00|1753.1|1750.1|1752.4|1749.4|1753.5|1750.5|1751.7|1748.7|608
1667206500000|2022-10-31 08:55:00|1752.7|1749.7|1752.4|1749.4|1753.4|1750.4|1752.4|1749.4|181
1667206800000|2022-10-31 09:00:00|1752.7|1749.7|1752.4|1749.4|1753.4|1750.4|1752.4|1749.4|112
1667207100000|2022-10-31 09:05:00|1752.1|1749.1|1751.4|1748.4|1752.4|1749.4|1751.4|1748.4|161
1667207400000|2022-10-31 09:10:00|1751.1|1748.1|1750.7|1747.7|1751.4|1748.4|1750.7|1747.7|256
1667207700000|2022-10-31 09:15:00|1751.4|1748.4|1752.1|1749.1|1753.4|1750.4|1751.4|1748.4|251
1667208000000|2022-10-31 09:20:00|1752.4|1749.4|1755|1752|1756|1753|1752.4|1749.4|723
1667208300000|2022-10-31 09:25:00|1756|1753|1756.5|1753.5|1756.5|1753.5|1754.6|1751.6|597
1667208600000|2022-10-31 09:30:00|1756.6|1753.6|1756|1753|1757.6|1754.6|1755.9|1752.9|306
1667208900000|2022-10-31 09:35:00|1755.9|1752.9|1756.7|1753.7|1757.7|1754.7|1755.9|1752.9|133
1667209200000|2022-10-31 09:40:00|1756.9|1753.9|1760.5|1757.5|1760.5|1757.5|1756.7|1753.7|415
1667209500000|2022-10-31 09:45:00|1759.5|1756.5|1759.5|1756.5|1761.3|1758.3|1758.5|1755.5|881
1667209800000|2022-10-31 09:50:00|1759.6|1756.6|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|314
1667210100000|2022-10-31 09:55:00|1758.9|1755.9|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|305
1667210400000|2022-10-31 10:00:00|1759.1|1756.1|1758.5|1755.5|1759.5|1756.5|1758.1|1755.1|477
1667210700000|2022-10-31 10:05:00|1757.5|1754.5|1756.5|1753.5|1757.5|1754.5|1756.5|1753.5|379
1667211000000|2022-10-31 10:10:00|1756.4|1753.4|1755|1752|1756.4|1753.4|1754.8|1751.8|314
1667211300000|2022-10-31 10:15:00|1755.7|1752.7|1754|1751|1755.7|1752.7|1754|1751|223
1667211600000|2022-10-31 10:20:00|1755|1752|1756.7|1753.7|1757.7|1754.7|1755|1752|152
1667211900000|2022-10-31 10:25:00|1758.5|1755.5|1755.7|1752.7|1758.6|1755.6|1755|1752|329
1667212200000|2022-10-31 10:30:00|1754.8|1751.8|1754.7|1751.7|1755.7|1752.7|1754.7|1751.7|150
1667212500000|2022-10-31 10:35:00|1754.3|1751.3|1754.9|1751.9|1754.9|1751.9|1753.9|1750.9|112
1667212800000|2022-10-31 10:40:00|1755.7|1752.7|1755.8|1752.8|1755.9|1752.9|1754.9|1751.9|153
1667213100000|2022-10-31 10:45:00|1755.7|1752.7|1755.7|1752.7|1755.8|1752.8|1754.9|1751.9|128
1667213400000|2022-10-31 10:50:00|1755.3|1752.3|1755.3|1752.3|1755.9|1752.9|1754.9|1751.9|58
1667213700000|2022-10-31 10:55:00|1755.7|1752.7|1755.8|1752.8|1755.9|1752.9|1754.9|1751.9|56
1667214000000|2022-10-31 11:00:00|1755.9|1752.9|1754.9|1751.9|1756.7|1753.7|1754.9|1751.9|69
1667214300000|2022-10-31 11:05:00|1755|1752|1754.2|1751.2|1755.9|1752.9|1754.2|1751.2|50
1667214600000|2022-10-31 11:10:00|||||||||37
1667214900000|2022-10-31 11:15:00|1755.2|1752.2|1753.2|1750.2|1755.9|1752.9|1753.2|1750.2|104
1667215200000|2022-10-31 11:20:00|1753.5|1750.5|1753.3|1750.3|1754.2|1751.2|1752.2|1749.2|423
1667215500000|2022-10-31 11:25:00|1753.2|1750.2|1753.1|1750.1|1753.7|1750.7|1753.1|1750.1|55
1667215800000|2022-10-31 11:30:00|1753.3|1750.3|1753.3|1750.3|1754.1|1751.1|1753.1|1750.1|107
1667216100000|2022-10-31 11:35:00|1753.1|1750.1|1755.1|1752.1|1756.1|1753.1|1752.4|1749.4|258
1667216400000|2022-10-31 11:40:00|1754.4|1751.4|1755.1|1752.1|1755.1|1752.1|1754.4|1751.4|65
1667216700000|2022-10-31 11:45:00|1756.9|1753.9|1755.9|1752.9|1757.9|1754.9|1755.9|1752.9|348
1667217000000|2022-10-31 11:50:00|1755|1752|1752.1|1749.1|1755.1|1752.1|1752.1|1749.1|236
1667217300000|2022-10-31 11:55:00|1752.3|1749.3|1753.1|1750.1|1753.1|1750.1|1752.1|1749.1|120
1667217600000|2022-10-31 12:00:00|1753|1750|1753.9|1750.9|1753.9|1750.9|1752|1749|385
1667217900000|2022-10-31 12:05:00|1752.9|1749.9|1751|1748|1752.9|1749.9|1750.9|1747.9|419
1667218200000|2022-10-31 12:10:00|1750.9|1747.9|1750.7|1747.7|1751.9|1748.9|1749.9|1746.9|653
1667218500000|2022-10-31 12:15:00|1750.9|1747.9|1753.4|1750.4|1753.4|1750.4|1750.9|1747.9|555
1667218800000|2022-10-31 12:20:00|1754.4|1751.4|1755.2|1752.2|1756.2|1753.2|1754.4|1751.4|571
1667219100000|2022-10-31 12:25:00|1756.1|1753.1|1760.5|1757.5|1761.5|1758.5|1755|1752|1724
1667219400000|2022-10-31 12:30:00|1761.5|1758.5|1760.7|1757.7|1763.5|1760.5|1760.1|1757.1|758
1667219700000|2022-10-31 12:35:00|1761.5|1758.5|1764.5|1761.5|1766.3|1763.3|1761.5|1758.5|1107
1667220000000|2022-10-31 12:40:00|1763.7|1760.7|1768.1|1765.1|1768.1|1765.1|1763.5|1760.5|1057
1667220300000|2022-10-31 12:45:00|1770.1|1767.1|1767.1|1764.1|1770.1|1767.1|1767.1|1764.1|855
1667220600000|2022-10-31 12:50:00|1766.7|1763.7|1764.3|1761.3|1766.7|1763.7|1764.3|1761.3|704
1667220900000|2022-10-31 12:55:00|1764.5|1761.5|1762.4|1759.4|1765.3|1762.3|1762.4|1759.4|502
1667221200000|2022-10-31 13:00:00|1762.3|1759.3|1762.5|1759.5|1762.5|1759.5|1758.5|1755.5|988
1667221500000|2022-10-31 13:05:00|1762|1759|1760.6|1757.6|1762.5|1759.5|1759.7|1756.7|204
1667221800000|2022-10-31 13:10:00|1760.7|1757.7|1758.7|1755.7|1761.7|1758.7|1757.7|1754.7|676
1667222100000|2022-10-31 13:15:00|1759.7|1756.7|1758.7|1755.7|1759.7|1756.7|1757.8|1754.8|401
1667222400000|2022-10-31 13:20:00|1758|1755|1755.7|1752.7|1758.7|1755.7|1755.7|1752.7|711
1667222700000|2022-10-31 13:25:00|1755.8|1752.8|1755.6|1752.6|1756|1753|1754.9|1751.9|611
1667223000000|2022-10-31 13:30:00|1755.9|1752.9|1757.9|1754.9|1759.7|1756.7|1753.9|1750.9|767
1667223300000|2022-10-31 13:35:00|1758.7|1755.7|1763.5|1760.5|1763.5|1760.5|1758.7|1755.7|525
1667223600000|2022-10-31 13:40:00|1764.5|1761.5|1762.7|1759.7|1766.3|1763.3|1762.7|1759.7|1060
1667223900000|2022-10-31 13:45:00|1763.5|1760.5|1761.9|1758.9|1763.5|1760.5|1760.7|1757.7|474
1667224200000|2022-10-31 13:50:00|1761.7|1758.7|1765.7|1762.7|1765.7|1762.7|1760.9|1757.9|946
1667224500000|2022-10-31 13:55:00|1764.7|1761.7|1763.7|1760.7|1764.7|1761.7|1763.7|1760.7|194
1667224800000|2022-10-31 14:00:00|1764.7|1761.7|1764.7|1761.7|1764.7|1761.7|1762.9|1759.9|336
1667225100000|2022-10-31 14:05:00|1765.5|1762.5|1763.7|1760.7|1765.8|1762.8|1763.7|1760.7|662
1667225400000|2022-10-31 14:10:00|1764.1|1761.1|1766.5|1763.5|1766.5|1763.5|1763.7|1760.7|745
1667225700000|2022-10-31 14:15:00|1765.6|1762.6|1766.7|1763.7|1768.5|1765.5|1765.6|1762.6|730
1667226000000|2022-10-31 14:20:00|1767.5|1764.5|1768.1|1765.1|1768.5|1765.5|1767.5|1764.5|291
1667226300000|2022-10-31 14:25:00|1768.5|1765.5|1766.7|1763.7|1768.5|1765.5|1766.7|1763.7|409
1667226600000|2022-10-31 14:30:00|1765.9|1762.9|1766.5|1763.5|1767.5|1764.5|1765.6|1762.6|587
1667226900000|2022-10-31 14:35:00|1767.2|1764.2|1767.5|1764.5|1768.5|1765.5|1766.5|1763.5|306
1667227200000|2022-10-31 14:40:00|1768.5|1765.5|1768.5|1765.5|1770.2|1767.2|1768.3|1765.3|994
1667227500000|2022-10-31 14:45:00|1768.7|1765.7|1769.5|1766.5|1771.5|1768.5|1768.5|1765.5|692
1667227800000|2022-10-31 14:50:00|1769.6|1766.6|1769.4|1766.4|1770.4|1767.4|1769.4|1766.4|318
1667228100000|2022-10-31 14:55:00|1769.6|1766.6|1771.2|1768.2|1771.2|1768.2|1769.4|1766.4|404
1667228400000|2022-10-31 15:00:00|1771.4|1768.4|1768.4|1765.4|1772.2|1769.2|1768.4|1765.4|416
1667228700000|2022-10-31 15:05:00|1767.7|1764.7|1768.7|1765.7|1769.4|1766.4|1767.7|1764.7|130
1667229000000|2022-10-31 15:10:00|1767.7|1764.7|1768.7|1765.7|1768.7|1765.7|1767.7|1764.7|210
1667229300000|2022-10-31 15:15:00|1769.2|1766.2|1761.4|1758.4|1769.7|1766.7|1761.4|1758.4|1345
1667229600000|2022-10-31 15:20:00|1762.4|1759.4|1764.1|1761.1|1764.1|1761.1|1761.4|1758.4|534
1667229900000|2022-10-31 15:25:00|1763.4|1760.4|1764.4|1761.4|1764.4|1761.4|1761|1758|377
1667230200000|2022-10-31 15:30:00|1763.7|1760.7|1763.3|1760.3|1764.1|1761.1|1760.6|1757.6|407
1667230500000|2022-10-31 15:35:00|1764.3|1761.3|1767|1764|1767.1|1764.1|1764.3|1761.3|551
1667230800000|2022-10-31 15:40:00|1766.6|1763.6|1766.1|1763.1|1768.1|1765.1|1766.1|1763.1|208
1667231100000|2022-10-31 15:45:00|1766.9|1763.9|1769.1|1766.1|1769.9|1766.9|1766.9|1763.9|281
1667231400000|2022-10-31 15:50:00|1769.9|1766.9|1768.1|1765.1|1769.9|1766.9|1768.1|1765.1|291
1667231700000|2022-10-31 15:55:00|1766.2|1763.2|1767.1|1764.1|1767.1|1764.1|1763.3|1760.3|1051
1667291400000|2022-11-01 08:30:00|1787.1|1784.1|1789|1786|1791.1|1788.1|1786|1783|1029
1667291700000|2022-11-01 08:35:00|1789.8|1786.8|1788.1|1785.1|1789.8|1786.8|1786.2|1783.2|366
1667292000000|2022-11-01 08:40:00|1788|1785|1787|1784|1788|1785|1786|1783|176
1667292300000|2022-11-01 08:45:00|1788.2|1785.2|1791|1788|1792.7|1789.7|1788.2|1785.2|764
1667292600000|2022-11-01 08:50:00|1790.2|1787.2|1789.1|1786.1|1790.2|1787.2|1789|1786|299
1667292900000|2022-11-01 08:55:00|1789|1786|1787.2|1784.2|1789.1|1786.1|1787.2|1784.2|214
1667293200000|2022-11-01 09:00:00|1787.3|1784.3|1787.2|1784.2|1787.3|1784.3|1786.2|1783.2|168
1667293500000|2022-11-01 09:05:00|1788.1|1785.1|1789|1786|1789.1|1786.1|1788.1|1785.1|105
1667293800000|2022-11-01 09:10:00|1788.2|1785.2|1789|1786|1789.2|1786.2|1788.2|1785.2|131
1667294100000|2022-11-01 09:15:00|1789.2|1786.2|1788.2|1785.2|1789.2|1786.2|1788.2|1785.2|172
1667294400000|2022-11-01 09:20:00|1787.3|1784.3|1791|1788|1791.2|1788.2|1787.3|1784.3|527
1667294700000|2022-11-01 09:25:00|1791.5|1788.5|1792.7|1789.7|1792.8|1789.8|1791.1|1788.1|209
1667295000000|2022-11-01 09:30:00|1792.6|1789.6|1795.5|1792.5|1797.5|1794.5|1792.6|1789.6|574
1667295300000|2022-11-01 09:35:00|1794.7|1791.7|1794.6|1791.6|1794.7|1791.7|1793.7|1790.7|212
1667295600000|2022-11-01 09:40:00|1794.5|1791.5|1793.6|1790.6|1795.5|1792.5|1793.6|1790.6|108
1667295900000|2022-11-01 09:45:00|1793.7|1790.7|1793.7|1790.7|1793.7|1790.7|1791.7|1788.7|151
1667296200000|2022-11-01 09:50:00|1794.2|1791.2|1794.5|1791.5|1794.7|1791.7|1793.5|1790.5|184
1667296500000|2022-11-01 09:55:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1794.5|1791.5|72
1667296800000|2022-11-01 10:00:00|1794.7|1791.7|1798.2|1795.2|1798.4|1795.4|1794.5|1791.5|384
1667297100000|2022-11-01 10:05:00|1797.2|1794.2|1796.2|1793.2|1797.2|1794.2|1796.2|1793.2|269
1667297400000|2022-11-01 10:10:00|1795.5|1792.5|1794.9|1791.9|1796.5|1793.5|1794.5|1791.5|185
1667297700000|2022-11-01 10:15:00|1795.2|1792.2|1792.5|1789.5|1795.2|1792.2|1791.7|1788.7|346
1667298000000|2022-11-01 10:20:00|1792.3|1789.3|1792.5|1789.5|1792.5|1789.5|1791.6|1788.6|104
1667298300000|2022-11-01 10:25:00|1792.6|1789.6|1792.5|1789.5|1792.6|1789.6|1792.5|1789.5|16
1667298600000|2022-11-01 10:30:00|1793.5|1790.5|1793.5|1790.5|1794.3|1791.3|1793.2|1790.2|104
1667298900000|2022-11-01 10:35:00|1794.2|1791.2|1793.5|1790.5|1794.3|1791.3|1793.5|1790.5|66
1667299200000|2022-11-01 10:40:00|1793.3|1790.3|1792.2|1789.2|1793.3|1790.3|1792.2|1789.2|95
1667299500000|2022-11-01 10:45:00|1792.3|1789.3|1793.2|1790.2|1793.2|1790.2|1792.2|1789.2|44
1667299800000|2022-11-01 10:50:00|1792.4|1789.4|1791.3|1788.3|1792.4|1789.4|1791.3|1788.3|35
1667300100000|2022-11-01 10:55:00|1791.2|1788.2|1792.2|1789.2|1792.2|1789.2|1791.2|1788.2|109
1667300400000|2022-11-01 11:00:00|1792.3|1789.3|1792.2|1789.2|1792.3|1789.3|1790.4|1787.4|140
1667300700000|2022-11-01 11:05:00|1791.3|1788.3|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|119
1667301000000|2022-11-01 11:10:00|1790.6|1787.6|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|126
1667301300000|2022-11-01 11:15:00|1790.6|1787.6|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|158
1667301600000|2022-11-01 11:20:00|1791.6|1788.6|1792.7|1789.7|1793.4|1790.4|1791.6|1788.6|230
1667301900000|2022-11-01 11:25:00|1791.7|1788.7|1793.4|1790.4|1793.5|1790.5|1791.7|1788.7|80
1667302200000|2022-11-01 11:30:00|1793.5|1790.5|1794.4|1791.4|1794.7|1791.7|1793.5|1790.5|135
1667302500000|2022-11-01 11:35:00|1794.5|1791.5|1796|1793|1797.4|1794.4|1794.4|1791.4|353
1667302800000|2022-11-01 11:40:00|1796.4|1793.4|1796.4|1793.4|1798.5|1795.5|1795.4|1792.4|360
1667303100000|2022-11-01 11:45:00|1795.7|1792.7|1798.5|1795.5|1798.5|1795.5|1795.7|1792.7|324
1667303400000|2022-11-01 11:50:00|1800.4|1797.4|1804.4|1801.4|1804.4|1801.4|1800.4|1797.4|751
1667303700000|2022-11-01 11:55:00|1804.3|1801.3|1803.4|1800.4|1804.4|1801.4|1802.4|1799.4|295
1667304000000|2022-11-01 12:00:00|1803.5|1800.5|1806.2|1803.2|1811.8|1808.8|1803.4|1800.4|1365
1667304300000|2022-11-01 12:05:00|1806.4|1803.4|1805.3|1802.3|1809.3|1806.3|1805.3|1802.3|460
1667304600000|2022-11-01 12:10:00|1805.4|1802.4|1805.6|1802.6|1807.6|1804.6|1802.9|1799.9|986
1667304900000|2022-11-01 12:15:00|1805.8|1802.8|1804.8|1801.8|1808.5|1805.5|1803.9|1800.9|417
1667305200000|2022-11-01 12:20:00|1804.9|1801.9|1809.5|1806.5|1809.6|1806.6|1804.9|1801.9|306
1667305500000|2022-11-01 12:25:00|1808.6|1805.6|1809.8|1806.8|1809.8|1806.8|1808.6|1805.6|161
1667305800000|2022-11-01 12:30:00|1810.5|1807.5|1810.6|1807.6|1812.6|1809.6|1810.5|1807.5|898
1667306100000|2022-11-01 12:35:00|1811|1808|1811.1|1808.1|1812.9|1809.9|1811|1808|523
1667306400000|2022-11-01 12:40:00|1811.9|1808.9|1812.1|1809.1|1813.1|1810.1|1811.9|1808.9|547
1667306700000|2022-11-01 12:45:00|1811.2|1808.2|1808.6|1805.6|1814.1|1811.1|1808.6|1805.6|912
1667307000000|2022-11-01 12:50:00|1808.4|1805.4|1809.6|1806.6|1811.3|1808.3|1808.4|1805.4|400
1667307300000|2022-11-01 12:55:00|1809.4|1806.4|1802.8|1799.8|1809.6|1806.6|1802.8|1799.8|819
1667307600000|2022-11-01 13:00:00|1803.6|1800.6|1803.6|1800.6|1805.6|1802.6|1802.8|1799.8|709
1667307900000|2022-11-01 13:05:00|1804.3|1801.3|1803.6|1800.6|1805.6|1802.6|1803.6|1800.6|339
1667308200000|2022-11-01 13:10:00|1802.7|1799.7|1802.6|1799.6|1803.7|1800.7|1801.8|1798.8|616
1667308500000|2022-11-01 13:15:00|1801.8|1798.8|1802.8|1799.8|1805.2|1802.2|1801.8|1798.8|273
1667308800000|2022-11-01 13:20:00|1802.7|1799.7|1800.4|1797.4|1803.6|1800.6|1800|1797|354
1667309100000|2022-11-01 13:25:00|1800|1797|1800|1797|1800.8|1797.8|1799.9|1796.9|153
1667309400000|2022-11-01 13:30:00|1800.8|1797.8|1800.9|1797.9|1803.7|1800.7|1800.8|1797.8|593
1667309700000|2022-11-01 13:35:00|1801|1798|1803.7|1800.7|1804.5|1801.5|1801|1798|694
1667310000000|2022-11-01 13:40:00|1803.8|1800.8|1803.8|1800.8|1804.5|1801.5|1803.5|1800.5|207
1667310300000|2022-11-01 13:45:00|1804.2|1801.2|1806.8|1803.8|1807.5|1804.5|1803.8|1800.8|599
1667310600000|2022-11-01 13:50:00|1807.8|1804.8|1805|1802|1807.8|1804.8|1805|1802|611
1667310900000|2022-11-01 13:55:00|1805.4|1802.4|1806.8|1803.8|1806.8|1803.8|1804.9|1801.9|280
1667311200000|2022-11-01 14:00:00|1807.6|1804.6|1803.8|1800.8|1807.6|1804.6|1803.8|1800.8|530
1667311500000|2022-11-01 14:05:00|1804.8|1801.8|1803.9|1800.9|1804.8|1801.8|1803|1800|278
1667311800000|2022-11-01 14:10:00|1804|1801|1805|1802|1805.8|1802.8|1803|1800|348
1667312100000|2022-11-01 14:15:00|1805.9|1802.9|1806|1803|1807|1804|1805.8|1802.8|347
1667312400000|2022-11-01 14:20:00|1806.8|1803.8|1809|1806|1809.9|1806.9|1806|1803|403
1667312700000|2022-11-01 14:25:00|1808.2|1805.2|1809.9|1806.9|1809.9|1806.9|1807|1804|468
1667313000000|2022-11-01 14:30:00|1810|1807|1814|1811|1814|1811|1810|1807|603
1667313300000|2022-11-01 14:35:00|1813.8|1810.8|1813.9|1810.9|1815|1812|1813|1810|1124
1667313600000|2022-11-01 14:40:00|1814|1811|1815|1812|1815.9|1812.9|1814|1811|682
1667313900000|2022-11-01 14:45:00|1814.9|1811.9|1816|1813|1816|1813|1814.9|1811.9|478
1667314200000|2022-11-01 14:50:00|1817|1814|1819|1816|1819|1816|1817|1814|774
1667314500000|2022-11-01 14:55:00|1820|1817|1821.2|1818.2|1822.7|1819.7|1820|1817|905
1667314800000|2022-11-01 15:00:00|1821.6|1818.6|1821.2|1818.2|1822.1|1819.1|1820.2|1817.2|767
1667315100000|2022-11-01 15:05:00|1820.3|1817.3|1819.2|1816.2|1821|1818|1817.4|1814.4|1005
1667315400000|2022-11-01 15:10:00|1820|1817|1822|1819|1822|1819|1819.2|1816.2|331
1667315700000|2022-11-01 15:15:00|1822.7|1819.7|1821|1818|1824|1821|1821|1818|755
1667316000000|2022-11-01 15:20:00|1820.2|1817.2|1821.7|1818.7|1822.7|1819.7|1820.2|1817.2|674
1667316300000|2022-11-01 15:25:00|1822.5|1819.5|1822.5|1819.5|1823.7|1820.7|1822.5|1819.5|372
1667316600000|2022-11-01 15:30:00|1822.6|1819.6|1820.7|1817.7|1823.6|1820.6|1820.7|1817.7|673
1667316900000|2022-11-01 15:35:00|1821.7|1818.7|1823.5|1820.5|1823.5|1820.5|1821.7|1818.7|405
1667317200000|2022-11-01 15:40:00|1823.6|1820.6|1823.6|1820.6|1823.7|1820.7|1823.5|1820.5|327
1667317500000|2022-11-01 15:45:00|1823.5|1820.5|1819.7|1816.7|1823.5|1820.5|1816|1813|976
1667317800000|2022-11-01 15:50:00|1818.9|1815.9|1821.5|1818.5|1821.7|1818.7|1817.7|1814.7|450
1667318100000|2022-11-01 15:55:00|1820.7|1817.7|1815.9|1812.9|1820.7|1817.7|1815.6|1812.6|543
1667318400000|2022-11-01 16:00:00|1816.9|1813.9|1815.2|1812.2|1816.9|1813.9|1813.2|1810.2|771
1667318700000|2022-11-01 16:05:00|1815.9|1812.9|1819.9|1816.9|1819.9|1816.9|1815.9|1812.9|616
1667319000000|2022-11-01 16:10:00|1820.7|1817.7|1819.1|1816.1|1820.8|1817.8|1816.1|1813.1|1232
1667319300000|2022-11-01 16:15:00|1818.9|1815.9|1820.7|1817.7|1820.7|1817.7|1817.9|1814.9|853
1667319600000|2022-11-01 16:20:00|1821.5|1818.5|1820.3|1817.3|1821.7|1818.7|1818.9|1815.9|515
1667319900000|2022-11-01 16:25:00|1820.7|1817.7|1822.7|1819.7|1822.7|1819.7|1820.7|1817.7|354
1667320200000|2022-11-01 16:30:00|1823.5|1820.5|1821.7|1818.7|1823.7|1820.7|1821.7|1818.7|746
1667320500000|2022-11-01 16:35:00|1821.9|1818.9|1824.5|1821.5|1824.5|1821.5|1821.7|1818.7|533
1667320800000|2022-11-01 16:40:00|1825.2|1822.2|1824.4|1821.4|1825.5|1822.5|1822.7|1819.7|1191
1667321100000|2022-11-01 16:45:00|1825.4|1822.4|1824.7|1821.7|1825.6|1822.6|1823.9|1820.9|951
1667321400000|2022-11-01 16:50:00|1823.9|1820.9|1816.6|1813.6|1824.7|1821.7|1816.6|1813.6|4013
1667321700000|2022-11-01 16:55:00|1816.4|1813.4|1815.4|1812.4|1816.7|1813.7|1814.4|1811.4|2408
1667377800000|2022-11-02 08:30:00|1819.9|1816.9|1819.7|1816.7|1822.8|1819.8|1817.8|1814.8|557
1667378100000|2022-11-02 08:35:00|1820.7|1817.7|1820.7|1817.7|1821.7|1818.7|1820.7|1817.7|102
1667378400000|2022-11-02 08:40:00|1820.8|1817.8|1819.8|1816.8|1821.6|1818.6|1819.8|1816.8|178
1667378700000|2022-11-02 08:45:00|1819.7|1816.7|1820.7|1817.7|1820.9|1817.9|1819.7|1816.7|121
1667379000000|2022-11-02 08:50:00|1819.9|1816.9|1820.9|1817.9|1820.9|1817.9|1819.9|1816.9|60
1667379300000|2022-11-02 08:55:00|1821.8|1818.8|1821.9|1818.9|1822.8|1819.8|1821.8|1818.8|123
1667379600000|2022-11-02 09:00:00|1822.3|1819.3|1820.9|1817.9|1822.3|1819.3|1820.8|1817.8|190
1667379900000|2022-11-02 09:05:00|1821.7|1818.7|1820.9|1817.9|1821.7|1818.7|1820.9|1817.9|82
1667380200000|2022-11-02 09:10:00|1820.8|1817.8|1820.8|1817.8|1820.8|1817.8|1819.9|1816.9|159
1667380500000|2022-11-02 09:15:00|1820.7|1817.7|1818.9|1815.9|1820.7|1817.7|1817.9|1814.9|340
1667380800000|2022-11-02 09:20:00|1818|1815|1817.9|1814.9|1818.9|1815.9|1817|1814|226
1667381100000|2022-11-02 09:25:00|1818|1815|1818.9|1815.9|1818.9|1815.9|1817.9|1814.9|76
1667381400000|2022-11-02 09:30:00|1819.9|1816.9|1818.9|1815.9|1819.9|1816.9|1817.9|1814.9|109
1667381700000|2022-11-02 09:35:00|1818.2|1815.2|1816.2|1813.2|1818.2|1815.2|1816|1813|146
1667382000000|2022-11-02 09:40:00|1816|1813|1815.2|1812.2|1816|1813|1815.2|1812.2|148
1667382300000|2022-11-02 09:45:00|1815.1|1812.1|1815.1|1812.1|1815.1|1812.1|1814.1|1811.1|157
1667382600000|2022-11-02 09:50:00|||||||||261
1667382900000|2022-11-02 09:55:00|1814.1|1811.1|1814.1|1811.1|1814.1|1811.1|1814.1|1811.1|63
1667383200000|2022-11-02 10:00:00|1813.4|1810.4|1812.1|1809.1|1813.4|1810.4|1812.1|1809.1|213
1667383500000|2022-11-02 10:05:00|1811.1|1808.1|1810.1|1807.1|1812.5|1809.5|1810.1|1807.1|286
1667383800000|2022-11-02 10:10:00|1811.1|1808.1|1810.1|1807.1|1811.1|1808.1|1810|1807|424
1667384100000|2022-11-02 10:15:00|1810.6|1807.6|1811.1|1808.1|1811.1|1808.1|1810.6|1807.6|58
1667384400000|2022-11-02 10:20:00|1810.1|1807.1|1810.1|1807.1|1811.1|1808.1|1810.1|1807.1|64
1667384700000|2022-11-02 10:25:00|1810.5|1807.5|1810.1|1807.1|1811|1808|1808.1|1805.1|193
1667385000000|2022-11-02 10:30:00|1809.9|1806.9|1810.1|1807.1|1810.1|1807.1|1809.1|1806.1|176
1667385300000|2022-11-02 10:35:00|1811|1808|1811.1|1808.1|1812.1|1809.1|1811|1808|93
1667385600000|2022-11-02 10:40:00|1812.1|1809.1|1814.1|1811.1|1814.1|1811.1|1812.1|1809.1|129
1667385900000|2022-11-02 10:45:00|1815|1812|1815|1812|1815.1|1812.1|1814.1|1811.1|69
1667386200000|2022-11-02 10:50:00|1814.1|1811.1|1816|1813|1816.1|1813.1|1814.1|1811.1|32
1667386500000|2022-11-02 10:55:00|1815.6|1812.6|1815.1|1812.1|1816|1813|1815.1|1812.1|75
1667386800000|2022-11-02 11:00:00|1815|1812|1814.1|1811.1|1815.1|1812.1|1812.1|1809.1|172
1667387100000|2022-11-02 11:05:00|1813.1|1810.1|1812.1|1809.1|1813.1|1810.1|1812.1|1809.1|126
1667387400000|2022-11-02 11:10:00|1812.5|1809.5|1812.1|1809.1|1812.9|1809.9|1812.1|1809.1|148
1667387700000|2022-11-02 11:15:00|1811.1|1808.1|1811.9|1808.9|1812.1|1809.1|1811.1|1808.1|132
1667388000000|2022-11-02 11:20:00|1812|1809|1812|1809|1812.1|1809.1|1812|1809|26
1667388300000|2022-11-02 11:25:00|1811.9|1808.9|1811.9|1808.9|1812|1809|1811.1|1808.1|146
1667388600000|2022-11-02 11:30:00|||||||||28
1667388900000|2022-11-02 11:35:00|1812|1809|1811.9|1808.9|1812.1|1809.1|1811.9|1808.9|29
1667389200000|2022-11-02 11:40:00|1812|1809|1813.1|1810.1|1814|1811|1811.1|1808.1|72
1667389500000|2022-11-02 11:45:00|1814|1811|1815.1|1812.1|1816.8|1813.8|1814|1811|521
1667389800000|2022-11-02 11:50:00|1815.8|1812.8|1815.1|1812.1|1816.8|1813.8|1814.8|1811.8|162
1667390100000|2022-11-02 11:55:00|1815|1812|1815.5|1812.5|1815.5|1812.5|1813.1|1810.1|205
1667390400000|2022-11-02 12:00:00|1815.1|1812.1|1813.1|1810.1|1815.1|1812.1|1812.1|1809.1|229
1667390700000|2022-11-02 12:05:00|1812.3|1809.3|1812|1809|1813.1|1810.1|1812|1809|243
1667391000000|2022-11-02 12:10:00|1811.8|1808.8|1810.3|1807.3|1812.1|1809.1|1809.3|1806.3|647
1667391300000|2022-11-02 12:15:00|1810.4|1807.4|1810.3|1807.3|1811.3|1808.3|1810.3|1807.3|239
1667391600000|2022-11-02 12:20:00|1809.3|1806.3|1809.3|1806.3|1809.3|1806.3|1809.3|1806.3|144
1667391900000|2022-11-02 12:25:00|1808.3|1805.3|1811.3|1808.3|1811.3|1808.3|1808.3|1805.3|208
1667392200000|2022-11-02 12:30:00|1810.3|1807.3|1808.3|1805.3|1811.3|1808.3|1808.3|1805.3|544
1667392500000|2022-11-02 12:35:00|1807.4|1804.4|1807.4|1804.4|1807.6|1804.6|1806.6|1803.6|163
1667392800000|2022-11-02 12:40:00|1807.3|1804.3|1807.3|1804.3|1808.3|1805.3|1806.6|1803.6|278
1667393100000|2022-11-02 12:45:00|1806.8|1803.8|1806.3|1803.3|1808.2|1805.2|1806.3|1803.3|200
1667393400000|2022-11-02 12:50:00|1806.1|1803.1|1805.3|1802.3|1806.1|1803.1|1805.3|1802.3|211
1667393700000|2022-11-02 12:55:00|1805.4|1802.4|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|183
1667394000000|2022-11-02 13:00:00|1805.5|1802.5|1806.5|1803.5|1807.5|1804.5|1805.3|1802.3|580
1667394300000|2022-11-02 13:05:00|1806.4|1803.4|1808.3|1805.3|1808.3|1805.3|1805.5|1802.5|206
1667394600000|2022-11-02 13:10:00|1808.2|1805.2|1802.3|1799.3|1808.3|1805.3|1802.3|1799.3|592
1667394900000|2022-11-02 13:15:00|1801.3|1798.3|1801.3|1798.3|1801.5|1798.5|1800.4|1797.4|320
1667395200000|2022-11-02 13:20:00|1800.5|1797.5|1800.3|1797.3|1801.3|1798.3|1800.3|1797.3|153
1667395500000|2022-11-02 13:25:00|1798.4|1795.4|1798.5|1795.5|1799.3|1796.3|1797.3|1794.3|504
1667395800000|2022-11-02 13:30:00|1798.4|1795.4|1796.5|1793.5|1798.5|1795.5|1795.5|1792.5|1379
1667396100000|2022-11-02 13:35:00|1795.5|1792.5|1794.5|1791.5|1795.5|1792.5|1794.5|1791.5|458
1667396400000|2022-11-02 13:40:00|1794.9|1791.9|1798.5|1795.5|1798.5|1795.5|1794.9|1791.9|715
1667396700000|2022-11-02 13:45:00|1797.8|1794.8|1795.8|1792.8|1798.5|1795.5|1795.8|1792.8|386
1667397000000|2022-11-02 13:50:00|1796.5|1793.5|1797.8|1794.8|1797.8|1794.8|1795.8|1792.8|542
1667397300000|2022-11-02 13:55:00|1797.1|1794.1|1796.8|1793.8|1797.6|1794.6|1795.8|1792.8|326
1667397600000|2022-11-02 14:00:00|1795.8|1792.8|1797.5|1794.5|1799.5|1796.5|1795.8|1792.8|884
1667397900000|2022-11-02 14:05:00|1798.5|1795.5|1797.5|1794.5|1798.5|1795.5|1796.5|1793.5|156
1667398200000|2022-11-02 14:10:00|1796.5|1793.5|1798.7|1795.7|1798.8|1795.8|1796.5|1793.5|525
1667398500000|2022-11-02 14:15:00|1798.5|1795.5|1800.9|1797.9|1801.7|1798.7|1797.7|1794.7|740
1667398800000|2022-11-02 14:20:00|1800|1797|1799|1796|1800|1797|1797.9|1794.9|714
1667399100000|2022-11-02 14:25:00|1798.2|1795.2|1798.1|1795.1|1799|1796|1798|1795|328
1667399400000|2022-11-02 14:30:00|1798|1795|1798.3|1795.3|1798.5|1795.5|1796.2|1793.2|1182
1667399700000|2022-11-02 14:35:00|1798.2|1795.2|1798.2|1795.2|1799.2|1796.2|1796.5|1793.5|1127
1667400000000|2022-11-02 14:40:00|1796.5|1793.5|1797.2|1794.2|1797.2|1794.2|1796.3|1793.3|311
1667400300000|2022-11-02 14:45:00|1796.5|1793.5|1794.5|1791.5|1797.5|1794.5|1794.5|1791.5|462
1667400600000|2022-11-02 14:50:00|1793.7|1790.7|1793.5|1790.5|1794.5|1791.5|1793.2|1790.2|656
1667400900000|2022-11-02 14:55:00|1793.3|1790.3|1797.2|1794.2|1797.2|1794.2|1793.3|1790.3|968
1667401200000|2022-11-02 15:00:00|1798.1|1795.1|1798.2|1795.2|1800|1797|1798.1|1795.1|353
1667401500000|2022-11-02 15:05:00|1799|1796|1797.2|1794.2|1799|1796|1797.2|1794.2|161
1667401800000|2022-11-02 15:10:00|1798|1795|1799.2|1796.2|1799.2|1796.2|1798|1795|214
1667402100000|2022-11-02 15:15:00|1799|1796|1805|1802|1805|1802|1798.2|1795.2|540
1667402400000|2022-11-02 15:20:00|1805.8|1802.8|1803.2|1800.2|1806|1803|1802|1799|734
1667402700000|2022-11-02 15:25:00|1803.1|1800.1|1803|1800|1805|1802|1803|1800|227
1667403000000|2022-11-02 15:30:00|1803.2|1800.2|1803|1800|1804|1801|1802.2|1799.2|194
1667403300000|2022-11-02 15:35:00|1803.2|1800.2|1803.2|1800.2|1805|1802|1803.2|1800.2|211
1667403600000|2022-11-02 15:40:00|1802.2|1799.2|1802.2|1799.2|1803.1|1800.1|1801.2|1798.2|362
1667403900000|2022-11-02 15:45:00|1802.1|1799.1|1802.1|1799.1|1803|1800|1801.9|1798.9|197
1667404200000|2022-11-02 15:50:00|1801.9|1798.9|1802.1|1799.1|1802.2|1799.2|1801.9|1798.9|107
1667404500000|2022-11-02 15:55:00|1802.2|1799.2|1804.2|1801.2|1804.2|1801.2|1801.2|1798.2|263
1667404800000|2022-11-02 16:00:00|1805.1|1802.1|1807.9|1804.9|1808.1|1805.1|1805.1|1802.1|504
1667405100000|2022-11-02 16:05:00|1808.3|1805.3|1815.5|1812.5|1816.5|1813.5|1807.9|1804.9|3234
1667405400000|2022-11-02 16:10:00|1815.6|1812.6|1818.5|1815.5|1819.1|1816.1|1814.6|1811.6|595
1667405700000|2022-11-02 16:15:00|1818.6|1815.6|1817.7|1814.7|1819.7|1816.7|1815.9|1812.9|846
1667406000000|2022-11-02 16:20:00|1816.9|1813.9|1816.8|1813.8|1816.9|1813.9|1815.9|1812.9|381
1667406300000|2022-11-02 16:25:00|1816.9|1813.9|1818.7|1815.7|1818.7|1815.7|1816.9|1813.9|277
1667406600000|2022-11-02 16:30:00|1817.9|1814.9|1818.7|1815.7|1818.7|1815.7|1817.7|1814.7|277
1667406900000|2022-11-02 16:35:00|1818.3|1815.3|1816.2|1813.2|1818.3|1815.3|1816.2|1813.2|465
1667407200000|2022-11-02 16:40:00|1816.9|1813.9|1818.2|1815.2|1818.2|1815.2|1816.9|1813.9|268
1667407500000|2022-11-02 16:45:00|1817.9|1814.9|1820.7|1817.7|1821.7|1818.7|1817.2|1814.2|1228
1667407800000|2022-11-02 16:50:00|1820.9|1817.9|1822.9|1819.9|1825.7|1822.7|1819.9|1816.9|3414
1667408100000|2022-11-02 16:55:00|1822.8|1819.8|1824.8|1821.8|1825.7|1822.7|1822.8|1819.8|1296
1667464200000|2022-11-03 08:30:00|1812.7|1809.7|1813.2|1810.2|1816.2|1813.2|1810.1|1807.1|902
1667464500000|2022-11-03 08:35:00|1813.4|1810.4|1813.1|1810.1|1814.4|1811.4|1812.2|1809.2|148
1667464800000|2022-11-03 08:40:00|1813.5|1810.5|1814|1811|1814|1811|1813.1|1810.1|113
1667465100000|2022-11-03 08:45:00|1815|1812|1817|1814|1818.7|1815.7|1815|1812|205
1667465400000|2022-11-03 08:50:00|1817.4|1814.4|1818|1815|1818|1815|1817|1814|56
1667465700000|2022-11-03 08:55:00|1818.1|1815.1|1818|1815|1819.5|1816.5|1817.6|1814.6|111
1667466000000|2022-11-03 09:00:00|1818.1|1815.1|1820|1817|1820|1817|1818|1815|210
1667466300000|2022-11-03 09:05:00|1820.1|1817.1|1822|1819|1822|1819|1820|1817|141
1667466600000|2022-11-03 09:10:00|1822.4|1819.4|1823.9|1820.9|1824.4|1821.4|1822|1819|285
1667466900000|2022-11-03 09:15:00|1824|1821|1822.7|1819.7|1824.2|1821.2|1822.7|1819.7|373
1667467200000|2022-11-03 09:20:00|1822.9|1819.9|1821.7|1818.7|1823.4|1820.4|1819.8|1816.8|394
1667467500000|2022-11-03 09:25:00|1821|1818|1821.7|1818.7|1821.7|1818.7|1821|1818|24
1667467800000|2022-11-03 09:30:00|1821.8|1818.8|1819.7|1816.7|1822.7|1819.7|1819.7|1816.7|410
1667468100000|2022-11-03 09:35:00|1820.6|1817.6|1821.5|1818.5|1822.5|1819.5|1820.6|1817.6|142
1667468400000|2022-11-03 09:40:00|1820.7|1817.7|1819.7|1816.7|1821.5|1818.5|1819.7|1816.7|26
1667468700000|2022-11-03 09:45:00|1819.5|1816.5|1816.5|1813.5|1821.5|1818.5|1815.7|1812.7|264
1667469000000|2022-11-03 09:50:00|1816.6|1813.6|1818.5|1815.5|1818.5|1815.5|1816.6|1813.6|42
1667469300000|2022-11-03 09:55:00|1817.7|1814.7|1818.5|1815.5|1818.5|1815.5|1817.7|1814.7|67
1667469600000|2022-11-03 10:00:00|1819.2|1816.2|1820.5|1817.5|1820.5|1817.5|1818.5|1815.5|145
1667469900000|2022-11-03 10:05:00|1820.2|1817.2|1821.3|1818.3|1821.5|1818.5|1820.2|1817.2|110
1667470200000|2022-11-03 10:10:00|1821.5|1818.5|1821.5|1818.5|1821.5|1818.5|1821.3|1818.3|78
1667470500000|2022-11-03 10:15:00|1821.3|1818.3|1820.5|1817.5|1821.3|1818.3|1820.5|1817.5|96
1667470800000|2022-11-03 10:20:00|1820.6|1817.6|1821.3|1818.3|1821.5|1818.5|1820.5|1817.5|29
1667471100000|2022-11-03 10:25:00|1821.2|1818.2|1821.4|1818.4|1822.3|1819.3|1821.2|1818.2|42
1667471400000|2022-11-03 10:30:00|1821.3|1818.3|1819.4|1816.4|1821.3|1818.3|1819.4|1816.4|48
1667471700000|2022-11-03 10:35:00|1819.2|1816.2|1820.4|1817.4|1820.4|1817.4|1818.4|1815.4|72
1667472000000|2022-11-03 10:40:00|1819.6|1816.6|1821.4|1818.4|1821.4|1818.4|1819.6|1816.6|134
1667472300000|2022-11-03 10:45:00|1821.3|1818.3|1821.4|1818.4|1821.4|1818.4|1821.3|1818.3|13
1667472600000|2022-11-03 10:50:00|1821.3|1818.3|1820.4|1817.4|1821.4|1818.4|1820.4|1817.4|65
1667472900000|2022-11-03 10:55:00|1820.8|1817.8|1822.3|1819.3|1822.4|1819.4|1820.4|1817.4|175
1667473200000|2022-11-03 11:00:00|1822.2|1819.2|1820.4|1817.4|1822.3|1819.3|1820.4|1817.4|69
1667473500000|2022-11-03 11:05:00|1820.3|1817.3|1820.3|1817.3|1820.4|1817.4|1820.3|1817.3|29
1667473800000|2022-11-03 11:10:00|1820.2|1817.2|1819.4|1816.4|1820.4|1817.4|1819.4|1816.4|43
1667474100000|2022-11-03 11:15:00|1819.3|1816.3|1819.2|1816.2|1819.3|1816.3|1819.2|1816.2|26
1667474400000|2022-11-03 11:20:00|1818.4|1815.4|1818.2|1815.2|1818.4|1815.4|1818.2|1815.2|95
1667474700000|2022-11-03 11:25:00|1819.2|1816.2|1818.2|1815.2|1819.2|1816.2|1818.2|1815.2|337
1667475000000|2022-11-03 11:30:00|1817.4|1814.4|1816.4|1813.4|1817.4|1814.4|1815.4|1812.4|292
1667475300000|2022-11-03 11:35:00|1815.4|1812.4|1815.4|1812.4|1815.4|1812.4|1815.4|1812.4|81
1667475600000|2022-11-03 11:40:00|1816.4|1813.4|1817.4|1814.4|1817.4|1814.4|1816.3|1813.3|142
1667475900000|2022-11-03 11:45:00|||||||||28
1667476200000|2022-11-03 11:50:00|1816.7|1813.7|1818.4|1815.4|1819.4|1816.4|1816.4|1813.4|178
1667476500000|2022-11-03 11:55:00|1817.4|1814.4|1819.4|1816.4|1819.4|1816.4|1817.4|1814.4|79
1667476800000|2022-11-03 12:00:00|1818.4|1815.4|1816.7|1813.7|1818.4|1815.4|1815.7|1812.7|281
1667477100000|2022-11-03 12:05:00|1816.6|1813.6|1814.6|1811.6|1816.6|1813.6|1813.6|1810.6|280
1667477400000|2022-11-03 12:10:00|1815.4|1812.4|1813.9|1810.9|1818.6|1815.6|1813.9|1810.9|408
1667477700000|2022-11-03 12:15:00|1813.6|1810.6|1812.1|1809.1|1813.9|1810.9|1812.1|1809.1|517
1667478000000|2022-11-03 12:20:00|1813|1810|1811.1|1808.1|1813|1810|1810.1|1807.1|160
1667478300000|2022-11-03 12:25:00|1810.4|1807.4|1810.1|1807.1|1811.1|1808.1|1810.1|1807.1|606
1667478600000|2022-11-03 12:30:00|1809.1|1806.1|1807.1|1804.1|1810.1|1807.1|1806.4|1803.4|551
1667478900000|2022-11-03 12:35:00|1806.4|1803.4|1809|1806|1809.1|1806.1|1806.4|1803.4|386
1667479200000|2022-11-03 12:40:00|1808.9|1805.9|1808.1|1805.1|1808.9|1805.9|1807.1|1804.1|60
1667479500000|2022-11-03 12:45:00|1808|1805|1805.4|1802.4|1808.1|1805.1|1805.4|1802.4|885
1667479800000|2022-11-03 12:50:00|1807.1|1804.1|1810|1807|1810.5|1807.5|1807.1|1804.1|168
1667480100000|2022-11-03 12:55:00|1809.9|1806.9|1806.4|1803.4|1809.9|1806.9|1806.4|1803.4|169
1667480400000|2022-11-03 13:00:00|1806.2|1803.2|1805.4|1802.4|1806.4|1803.4|1805|1802|558
1667480700000|2022-11-03 13:05:00|1806.2|1803.2|1805.4|1802.4|1806.4|1803.4|1804.5|1801.5|176
1667481000000|2022-11-03 13:10:00|1807|1804|1808.4|1805.4|1809.4|1806.4|1807|1804|513
1667481300000|2022-11-03 13:15:00|1807.4|1804.4|1805.5|1802.5|1807.4|1804.4|1805.4|1802.4|103
1667481600000|2022-11-03 13:20:00|1805.4|1802.4|1802.5|1799.5|1805.4|1802.4|1801.6|1798.6|318
1667481900000|2022-11-03 13:25:00|1802.6|1799.6|1801.4|1798.4|1805.4|1802.4|1800.9|1797.9|362
1667482200000|2022-11-03 13:30:00|1801.6|1798.6|1800.5|1797.5|1801.6|1798.6|1798.6|1795.6|571
1667482500000|2022-11-03 13:35:00|1800.6|1797.6|1801.5|1798.5|1802.6|1799.6|1798.6|1795.6|481
1667482800000|2022-11-03 13:40:00|1801.6|1798.6|1802.4|1799.4|1803.4|1800.4|1800.6|1797.6|358
1667483100000|2022-11-03 13:45:00|1802.1|1799.1|1802.3|1799.3|1804.2|1801.2|1801.4|1798.4|454
1667483400000|2022-11-03 13:50:00|1802.2|1799.2|1801.2|1798.2|1802.3|1799.3|1800.3|1797.3|183
1667483700000|2022-11-03 13:55:00|1801.1|1798.1|1802.2|1799.2|1803.1|1800.1|1800.7|1797.7|415
1667484000000|2022-11-03 14:00:00|1802.3|1799.3|1797.3|1794.3|1802.3|1799.3|1797.3|1794.3|674
1667484300000|2022-11-03 14:05:00|1797.7|1794.7|1798.3|1795.3|1798.3|1795.3|1797.3|1794.3|175
1667484600000|2022-11-03 14:10:00|1799.3|1796.3|1799.2|1796.2|1799.3|1796.3|1798.2|1795.2|295
1667484900000|2022-11-03 14:15:00|1799.3|1796.3|1798.3|1795.3|1800.3|1797.3|1798.3|1795.3|282
1667485200000|2022-11-03 14:20:00|1798.2|1795.2|1798.3|1795.3|1798.3|1795.3|1797.3|1794.3|180
1667485500000|2022-11-03 14:25:00|1799.1|1796.1|1807.1|1804.1|1807.1|1804.1|1799.1|1796.1|568
1667485800000|2022-11-03 14:30:00|1807.8|1804.8|1811|1808|1814.2|1811.2|1807.1|1804.1|612
1667486100000|2022-11-03 14:35:00|1810.2|1807.2|1808.1|1805.1|1811|1808|1808.1|1805.1|188
1667486400000|2022-11-03 14:40:00|1807.1|1804.1|1808.1|1805.1|1810.8|1807.8|1807.1|1804.1|464
1667486700000|2022-11-03 14:45:00|1808.8|1805.8|1809.8|1806.8|1810.3|1807.3|1806.1|1803.1|390
1667487000000|2022-11-03 14:50:00|1809.9|1806.9|1810.9|1807.9|1811.9|1808.9|1809.9|1806.9|197
1667487300000|2022-11-03 14:55:00|1810.8|1807.8|1808.9|1805.9|1810.8|1807.8|1808.8|1805.8|139
1667487600000|2022-11-03 15:00:00|1809.1|1806.1|1811.8|1808.8|1811.9|1808.9|1809.1|1806.1|313
1667487900000|2022-11-03 15:05:00|1812.8|1809.8|1811.8|1808.8|1812.8|1809.8|1811.1|1808.1|228
1667488200000|2022-11-03 15:10:00|1811.1|1808.1|1811.8|1808.8|1811.8|1808.8|1810.8|1807.8|163
1667488500000|2022-11-03 15:15:00|1812.8|1809.8|1812.8|1809.8|1813.8|1810.8|1812.8|1809.8|266
1667488800000|2022-11-03 15:20:00|1812.1|1809.1|1811.1|1808.1|1812.1|1809.1|1811.1|1808.1|152
1667489100000|2022-11-03 15:25:00|1811.4|1808.4|1810.8|1807.8|1811.8|1808.8|1809.8|1806.8|182
1667489400000|2022-11-03 15:30:00|1810.9|1807.9|1810.8|1807.8|1810.9|1807.9|1807.9|1804.9|648
1667489700000|2022-11-03 15:35:00|1810.9|1807.9|1813.8|1810.8|1813.8|1810.8|1810.9|1807.9|275
1667490000000|2022-11-03 15:40:00|1813.5|1810.5|1815.5|1812.5|1815.5|1812.5|1812.8|1809.8|472
1667490300000|2022-11-03 15:45:00|1815.7|1812.7|1816.5|1813.5|1816.5|1813.5|1815.5|1812.5|229
1667490600000|2022-11-03 15:50:00|1816.7|1813.7|1817.5|1814.5|1817.5|1814.5|1816.5|1813.5|171
1667490900000|2022-11-03 15:55:00|1817.7|1814.7|1814.7|1811.7|1818.4|1815.4|1814.7|1811.7|377
1667491200000|2022-11-03 16:00:00|1814.8|1811.8|1814.8|1811.8|1815.8|1812.8|1814.8|1811.8|192
1667491500000|2022-11-03 16:05:00|1815.8|1812.8|1815.8|1812.8|1815.8|1812.8|1815.8|1812.8|205
1667491800000|2022-11-03 16:10:00|1816.5|1813.5|1817.8|1814.8|1818.7|1815.7|1816.5|1813.5|503
1667492100000|2022-11-03 16:15:00|1817.5|1814.5|1818.8|1815.8|1818.8|1815.8|1817.5|1814.5|258
1667492400000|2022-11-03 16:20:00|1818.7|1815.7|1817.8|1814.8|1818.7|1815.7|1817.8|1814.8|211
1667492700000|2022-11-03 16:25:00|1817|1814|1817.8|1814.8|1817.9|1814.9|1816.8|1813.8|305
1667493000000|2022-11-03 16:30:00|1817.9|1814.9|1820.8|1817.8|1821.5|1818.5|1817.8|1814.8|432
1667493300000|2022-11-03 16:35:00|1820|1817|1820.8|1817.8|1820.8|1817.8|1819.8|1816.8|520
1667493600000|2022-11-03 16:40:00|1819.8|1816.8|1819.8|1816.8|1819.8|1816.8|1818.8|1815.8|219
1667493900000|2022-11-03 16:45:00|1820.8|1817.8|1820|1817|1820.8|1817.8|1818.3|1815.3|233
1667494200000|2022-11-03 16:50:00|1819.3|1816.3|1823|1820|1824|1821|1819.1|1816.1|2682
1667494500000|2022-11-03 16:55:00|1823.1|1820.1|1824.8|1821.8|1824.8|1821.8|1822.4|1819.4|1774
1667550600000|2022-11-04 08:30:00|1829.8|1826.8|1830.1|1827.1|1834.1|1831.1|1829.5|1826.5|962
1667550900000|2022-11-04 08:35:00|1831.1|1828.1|1832.1|1829.1|1832.1|1829.1|1831.1|1828.1|320
1667551200000|2022-11-04 08:40:00|1834.9|1831.9|1836.8|1833.8|1837.8|1834.8|1834.8|1831.8|712
1667551500000|2022-11-04 08:45:00|1837.6|1834.6|1836.8|1833.8|1837.8|1834.8|1835.8|1832.8|275
1667551800000|2022-11-04 08:50:00|1837.8|1834.8|1835.1|1832.1|1838.2|1835.2|1835.1|1832.1|280
1667552100000|2022-11-04 08:55:00|1835.8|1832.8|1835.8|1832.8|1836.1|1833.1|1835.1|1832.1|56
1667552400000|2022-11-04 09:00:00|1836.1|1833.1|1837.8|1834.8|1837.8|1834.8|1835.9|1832.9|209
1667552700000|2022-11-04 09:05:00|1836.4|1833.4|1836.9|1833.9|1836.9|1833.9|1836.4|1833.4|91
1667553000000|2022-11-04 09:10:00|1837.1|1834.1|1835.1|1832.1|1837.1|1834.1|1835.1|1832.1|138
1667553300000|2022-11-04 09:15:00|1834.9|1831.9|1836.8|1833.8|1836.9|1833.9|1834.9|1831.9|363
1667553600000|2022-11-04 09:20:00|1836.9|1833.9|1837.8|1834.8|1837.9|1834.9|1836.8|1833.8|94
1667553900000|2022-11-04 09:25:00|1836.8|1833.8|1838.8|1835.8|1838.8|1835.8|1836.8|1833.8|195
1667554200000|2022-11-04 09:30:00|1839.2|1836.2|1839.8|1836.8|1839.8|1836.8|1838.8|1835.8|97
1667554500000|2022-11-04 09:35:00|1838.8|1835.8|1839.8|1836.8|1839.8|1836.8|1838.8|1835.8|105
1667554800000|2022-11-04 09:40:00|1838.8|1835.8|1837.8|1834.8|1839.2|1836.2|1837.8|1834.8|178
1667555100000|2022-11-04 09:45:00|1836.9|1833.9|1837.9|1834.9|1838.8|1835.8|1836.8|1833.8|96
1667555400000|2022-11-04 09:50:00|1838|1835|1838.8|1835.8|1838.9|1835.9|1838|1835|23
1667555700000|2022-11-04 09:55:00|1838|1835|1839|1836|1839|1836|1837.9|1834.9|94
1667556000000|2022-11-04 10:00:00|1839.4|1836.4|1835.3|1832.3|1841.8|1838.8|1835.2|1832.2|742
1667556300000|2022-11-04 10:05:00|1835|1832|1835.3|1832.3|1835.3|1832.3|1835|1832|270
1667556600000|2022-11-04 10:10:00|1835.2|1832.2|1835.2|1832.2|1835.3|1832.3|1835|1832|124
1667556900000|2022-11-04 10:15:00|1835.9|1832.9|1840|1837|1840|1837|1835.9|1832.9|147
1667557200000|2022-11-04 10:20:00|1839|1836|1840.8|1837.8|1841.8|1838.8|1839|1836|233
1667557500000|2022-11-04 10:25:00|1840.9|1837.9|1840.8|1837.8|1840.9|1837.9|1839.9|1836.9|69
1667557800000|2022-11-04 10:30:00|1840.9|1837.9|1840.9|1837.9|1840.9|1837.9|1839.9|1836.9|239
1667558100000|2022-11-04 10:35:00|1841|1838|1840|1837|1841|1838|1839.8|1836.8|124
1667558400000|2022-11-04 10:40:00|1839|1836|1838|1835|1839|1836|1837|1834|184
1667558700000|2022-11-04 10:45:00|1838.6|1835.6|1839|1836|1839|1836|1838.6|1835.6|164
1667559000000|2022-11-04 10:50:00|1839.4|1836.4|1839|1836|1839.4|1836.4|1839|1836|46
1667559300000|2022-11-04 10:55:00|1838|1835|1839|1836|1839|1836|1838|1835|46
1667559600000|2022-11-04 11:00:00|1839.4|1836.4|1840|1837|1840|1837|1839|1836|81
1667559900000|2022-11-04 11:05:00|1839.9|1836.9|1839.3|1836.3|1840.1|1837.1|1838.9|1835.9|161
1667560200000|2022-11-04 11:10:00|1839.6|1836.6|1841|1838|1841|1838|1839.3|1836.3|163
1667560500000|2022-11-04 11:15:00|1840.3|1837.3|1841|1838|1841.1|1838.1|1840.3|1837.3|98
1667560800000|2022-11-04 11:20:00|1840.3|1837.3|1840|1837|1841|1838|1840|1837|35
1667561100000|2022-11-04 11:25:00|1840.1|1837.1|1840.2|1837.2|1840.2|1837.2|1840.1|1837.1|47
1667561400000|2022-11-04 11:30:00|1839.5|1836.5|1840.1|1837.1|1840.2|1837.2|1839.2|1836.2|253
1667561700000|2022-11-04 11:35:00|1840|1837|1841|1838|1841|1838|1839.2|1836.2|94
1667562000000|2022-11-04 11:40:00|1842|1839|1842.2|1839.2|1843|1840|1842|1839|189
1667562300000|2022-11-04 11:45:00|1843.1|1840.1|1842.2|1839.2|1843.1|1840.1|1842.2|1839.2|156
1667562600000|2022-11-04 11:50:00|1842.6|1839.6|1842.2|1839.2|1842.6|1839.6|1842.2|1839.2|48
1667562900000|2022-11-04 11:55:00|1842.7|1839.7|1845.2|1842.2|1845.2|1842.2|1842.2|1839.2|423
1667563200000|2022-11-04 12:00:00|1844.2|1841.2|1844.2|1841.2|1844.2|1841.2|1841.2|1838.2|1024
1667563500000|2022-11-04 12:05:00|1844.1|1841.1|1842.2|1839.2|1844.2|1841.2|1841.2|1838.2|420
1667563800000|2022-11-04 12:10:00|1841.5|1838.5|1848|1845|1848.1|1845.1|1841.4|1838.4|921
1667564100000|2022-11-04 12:15:00|1847.6|1844.6|1847.1|1844.1|1848|1845|1847|1844|345
1667564400000|2022-11-04 12:20:00|1847.2|1844.2|1848.2|1845.2|1848.2|1845.2|1847.1|1844.1|218
1667564700000|2022-11-04 12:25:00|1848.6|1845.6|1848.2|1845.2|1849.1|1846.1|1848.1|1845.1|188
1667565000000|2022-11-04 12:30:00|1849|1846|1849.2|1846.2|1849.2|1846.2|1846.1|1843.1|679
1667565300000|2022-11-04 12:35:00|1849.1|1846.1|1851|1848|1852|1849|1849.1|1846.1|1390
1667565600000|2022-11-04 12:40:00|1851.1|1848.1|1847.2|1844.2|1851.1|1848.1|1847.2|1844.2|433
1667565900000|2022-11-04 12:45:00|1846.5|1843.5|1846.2|1843.2|1847.1|1844.1|1846.2|1843.2|418
1667566200000|2022-11-04 12:50:00|1845.5|1842.5|1846.2|1843.2|1847.2|1844.2|1845.2|1842.2|236
1667566500000|2022-11-04 12:55:00|1847.2|1844.2|1848.2|1845.2|1848.2|1845.2|1847.2|1844.2|370
1667566800000|2022-11-04 13:00:00|1849.9|1846.9|1850.9|1847.9|1851.9|1848.9|1849.9|1846.9|948
1667567100000|2022-11-04 13:05:00|1849.9|1846.9|1849.8|1846.8|1850.7|1847.7|1848.8|1845.8|336
1667567400000|2022-11-04 13:10:00|1848.9|1845.9|1849.7|1846.7|1850.7|1847.7|1848.8|1845.8|527
1667567700000|2022-11-04 13:15:00|1849.9|1846.9|1851.7|1848.7|1851.7|1848.7|1849.8|1846.8|274
1667568000000|2022-11-04 13:20:00|1851.8|1848.8|1852.7|1849.7|1852.7|1849.7|1851.7|1848.7|284
1667568300000|2022-11-04 13:25:00|1852.9|1849.9|1851.9|1848.9|1853.7|1850.7|1850.9|1847.9|822
1667568600000|2022-11-04 13:30:00|1852.7|1849.7|1850.9|1847.9|1852.8|1849.8|1850.9|1847.9|608
1667568900000|2022-11-04 13:35:00|1851.3|1848.3|1850.8|1847.8|1852.7|1849.7|1850.7|1847.7|341
1667569200000|2022-11-04 13:40:00|1850.9|1847.9|1846.9|1843.9|1850.9|1847.9|1846.9|1843.9|556
1667569500000|2022-11-04 13:45:00|1847.8|1844.8|1843.9|1840.9|1848.9|1845.9|1843.9|1840.9|718
1667569800000|2022-11-04 13:50:00|1844.8|1841.8|1839.9|1836.9|1844.9|1841.9|1838.9|1835.9|689
1667570100000|2022-11-04 13:55:00|1840.3|1837.3|1842.9|1839.9|1843.7|1840.7|1838.9|1835.9|459
1667570400000|2022-11-04 14:00:00|1843.3|1840.3|1843.9|1840.9|1845.7|1842.7|1843.3|1840.3|609
1667570700000|2022-11-04 14:05:00|1844.7|1841.7|1846.8|1843.8|1847.7|1844.7|1844.7|1841.7|440
1667571000000|2022-11-04 14:10:00|1846.9|1843.9|1847.7|1844.7|1847.7|1844.7|1846.9|1843.9|145
1667571300000|2022-11-04 14:15:00|1848.7|1845.7|1847.9|1844.9|1848.9|1845.9|1846.9|1843.9|328
1667571600000|2022-11-04 14:20:00|1848|1845|1848.3|1845.3|1849.2|1846.2|1847.9|1844.9|376
1667571900000|2022-11-04 14:25:00|1848.7|1845.7|1848.7|1845.7|1848.7|1845.7|1847.9|1844.9|258
1667572200000|2022-11-04 14:30:00|1848.8|1845.8|1849.6|1846.6|1850.7|1847.7|1848.7|1845.7|862
1667572500000|2022-11-04 14:35:00|1850.4|1847.4|1849.6|1846.6|1850.6|1847.6|1849.6|1846.6|708
1667572800000|2022-11-04 14:40:00|1850.4|1847.4|1849.6|1846.6|1850.6|1847.6|1849.6|1846.6|482
1667573100000|2022-11-04 14:45:00|1849.8|1846.8|1852.6|1849.6|1852.6|1849.6|1849.6|1846.6|1005
1667573400000|2022-11-04 14:50:00|1853|1850|1851.9|1848.9|1853.6|1850.6|1850.6|1847.6|716
1667573700000|2022-11-04 14:55:00|1852.6|1849.6|1852.9|1849.9|1853.9|1850.9|1852.6|1849.6|578
1667574000000|2022-11-04 15:00:00|1853.3|1850.3|1854.9|1851.9|1854.9|1851.9|1853.3|1850.3|322
1667574300000|2022-11-04 15:05:00|1853.9|1850.9|1854.9|1851.9|1855|1852|1853.9|1850.9|589
1667574600000|2022-11-04 15:10:00|1855|1852|1854.1|1851.1|1855.6|1852.6|1853.1|1850.1|598
1667574900000|2022-11-04 15:15:00|1853.1|1850.1|1853.4|1850.4|1854.3|1851.3|1851.4|1848.4|812
1667575200000|2022-11-04 15:20:00|1853.8|1850.8|1855.4|1852.4|1855.4|1852.4|1853.8|1850.8|436
1667575500000|2022-11-04 15:25:00|1856.1|1853.1|1855.4|1852.4|1856.3|1853.3|1855.4|1852.4|551
1667575800000|2022-11-04 15:30:00|1855.5|1852.5|1855.4|1852.4|1857.4|1854.4|1855.4|1852.4|970
1667576100000|2022-11-04 15:35:00|1854.6|1851.6|1849.2|1846.2|1855.4|1852.4|1849.2|1846.2|1857
1667576400000|2022-11-04 15:40:00|1848.5|1845.5|1852.8|1849.8|1853.6|1850.6|1848.2|1845.2|815
1667576700000|2022-11-04 15:45:00|1852.6|1849.6|1854.9|1851.9|1854.9|1851.9|1852.6|1849.6|350
1667577000000|2022-11-04 15:50:00|1854.8|1851.8|1854.9|1851.9|1854.9|1851.9|1854.8|1851.8|290
1667577300000|2022-11-04 15:55:00|1854.1|1851.1|1853.9|1850.9|1854.1|1851.1|1853.9|1850.9|477
1667577600000|2022-11-04 16:00:00|1854.6|1851.6|1846.1|1843.1|1854.9|1851.9|1846.1|1843.1|1118
1667577900000|2022-11-04 16:05:00|1845.1|1842.1|1845.1|1842.1|1846.1|1843.1|1844.1|1841.1|562
1667578200000|2022-11-04 16:10:00|1845.6|1842.6|1843.4|1840.4|1846.1|1843.1|1843.4|1840.4|368
1667578500000|2022-11-04 16:15:00|1843.8|1840.8|1842.4|1839.4|1844.3|1841.3|1842.4|1839.4|696
1667578800000|2022-11-04 16:20:00|1842.8|1839.8|1845.3|1842.3|1845.3|1842.3|1842.4|1839.4|525
1667579100000|2022-11-04 16:25:00|1845.4|1842.4|1849.1|1846.1|1849.1|1846.1|1845.1|1842.1|739
1667579400000|2022-11-04 16:30:00|1848.4|1845.4|1848.1|1845.1|1849.3|1846.3|1847.3|1844.3|541
1667579700000|2022-11-04 16:35:00|1847.4|1844.4|1847.4|1844.4|1848.4|1845.4|1847.1|1844.1|519
1667580000000|2022-11-04 16:40:00|1846.8|1843.8|1849.9|1846.9|1850|1847|1846.8|1843.8|781
1667580300000|2022-11-04 16:45:00|1850.9|1847.9|1849.4|1846.4|1851.1|1848.1|1849.1|1846.1|980
1667580600000|2022-11-04 16:50:00|1849.1|1846.1|1848.9|1845.9|1851.1|1848.1|1846.9|1843.9|3976
1667580900000|2022-11-04 16:55:00|1847.9|1844.9|1844.5|1841.5|1848.6|1845.6|1844.5|1841.5|1581
1667809800000|2022-11-07 08:30:00|1822.7|1819.7|1824.8|1821.8|1826.7|1823.7|1818.9|1815.9|3317
1667810100000|2022-11-07 08:35:00|1824.7|1821.7|1826.5|1823.5|1828.4|1825.4|1824.5|1821.5|820
1667810400000|2022-11-07 08:40:00|1826.2|1823.2|1822.1|1819.1|1826.4|1823.4|1821.8|1818.8|508
1667810700000|2022-11-07 08:45:00|1821.8|1818.8|1823.4|1820.4|1823.4|1820.4|1820.6|1817.6|469
1667811000000|2022-11-07 08:50:00|1823.5|1820.5|1828.4|1825.4|1829.2|1826.2|1823.4|1820.4|305
1667811300000|2022-11-07 08:55:00|1828.7|1825.7|1827.5|1824.5|1828.7|1825.7|1826.5|1823.5|154
1667811600000|2022-11-07 09:00:00|1828.2|1825.2|1827.2|1824.2|1828.2|1825.2|1825.5|1822.5|189
1667811900000|2022-11-07 09:05:00|1826.5|1823.5|1824.5|1821.5|1826.5|1823.5|1824.5|1821.5|146
1667812200000|2022-11-07 09:10:00|1823.5|1820.5|1822.5|1819.5|1823.5|1820.5|1822.4|1819.4|94
1667812500000|2022-11-07 09:15:00|1823.2|1820.2|1824.4|1821.4|1824.4|1821.4|1823.2|1820.2|48
1667812800000|2022-11-07 09:20:00|1824.2|1821.2|1826.4|1823.4|1827.2|1824.2|1823.5|1820.5|157
1667813100000|2022-11-07 09:25:00|1826.2|1823.2|1827.4|1824.4|1827.4|1824.4|1825.4|1822.4|88
1667813400000|2022-11-07 09:30:00|1827.2|1824.2|1826.4|1823.4|1828.4|1825.4|1826.2|1823.2|158
1667813700000|2022-11-07 09:35:00|1827.2|1824.2|1824.5|1821.5|1827.2|1824.2|1824.2|1821.2|79
1667814000000|2022-11-07 09:40:00|1824.3|1821.3|1826.5|1823.5|1827.2|1824.2|1824.3|1821.3|137
1667814300000|2022-11-07 09:45:00|1826.3|1823.3|1825.2|1822.2|1826.3|1823.3|1824.3|1821.3|168
1667814600000|2022-11-07 09:50:00|1824.2|1821.2|1821.2|1818.2|1824.2|1821.2|1820.8|1817.8|158
1667814900000|2022-11-07 09:55:00|1820.8|1817.8|1820.5|1817.5|1821.2|1818.2|1820.5|1817.5|112
1667815200000|2022-11-07 10:00:00|1819.5|1816.5|1819.5|1816.5|1820.2|1817.2|1819.2|1816.2|180
1667815500000|2022-11-07 10:05:00|1819.3|1816.3|1820.2|1817.2|1820.2|1817.2|1819.2|1816.2|75
1667815800000|2022-11-07 10:10:00|1819.8|1816.8|1822.2|1819.2|1822.2|1819.2|1819.5|1816.5|222
1667816100000|2022-11-07 10:15:00|1821.5|1818.5|1821.5|1818.5|1821.6|1818.6|1820.6|1817.6|247
1667816400000|2022-11-07 10:20:00|1821.1|1818.1|1821.5|1818.5|1822.5|1819.5|1820.7|1817.7|51
1667816700000|2022-11-07 10:25:00|1820.7|1817.7|1821.1|1818.1|1821.5|1818.5|1820.5|1817.5|133
1667817000000|2022-11-07 10:30:00|1821.5|1818.5|1821.5|1818.5|1821.5|1818.5|1820.7|1817.7|92
1667817300000|2022-11-07 10:35:00|1820.5|1817.5|1820.5|1817.5|1820.5|1817.5|1820.5|1817.5|81
1667817600000|2022-11-07 10:40:00|1821.5|1818.5|1821.5|1818.5|1821.5|1818.5|1821.5|1818.5|37
1667817900000|2022-11-07 10:45:00|1821.6|1818.6|1822.6|1819.6|1822.6|1819.6|1821.6|1818.6|58
1667818200000|2022-11-07 10:50:00|1822.7|1819.7|1822.6|1819.6|1823.5|1820.5|1822.6|1819.6|67
1667818500000|2022-11-07 10:55:00|1822.7|1819.7|1822.5|1819.5|1823.5|1820.5|1821.7|1818.7|112
1667818800000|2022-11-07 11:00:00|1822.6|1819.6|1826.2|1823.2|1826.2|1823.2|1822.6|1819.6|267
1667819100000|2022-11-07 11:05:00|1825.5|1822.5|1826.3|1823.3|1826.3|1823.3|1824.5|1821.5|205
1667819400000|2022-11-07 11:10:00|1826.2|1823.2|1826.3|1823.3|1828.2|1825.2|1826.2|1823.2|189
1667819700000|2022-11-07 11:15:00|1826.4|1823.4|1827.2|1824.2|1827.2|1824.2|1826.2|1823.2|177
1667820000000|2022-11-07 11:20:00|1827.4|1824.4|1828.2|1825.2|1828.2|1825.2|1826.4|1823.4|263
1667820300000|2022-11-07 11:25:00|1827.8|1824.8|1831.9|1828.9|1831.9|1828.9|1827.7|1824.7|478
1667820600000|2022-11-07 11:30:00|1832.9|1829.9|1831.9|1828.9|1832.9|1829.9|1830.2|1827.2|243
1667820900000|2022-11-07 11:35:00|1831.5|1828.5|1832.9|1829.9|1832.9|1829.9|1830.2|1827.2|230
1667821200000|2022-11-07 11:40:00|1833.9|1830.9|1835.6|1832.6|1835.6|1832.6|1833.2|1830.2|584
1667821500000|2022-11-07 11:45:00|1834.6|1831.6|1833.9|1830.9|1834.7|1831.7|1832.9|1829.9|335
1667821800000|2022-11-07 11:50:00|1833.7|1830.7|1833.6|1830.6|1834.6|1831.6|1832.9|1829.9|57
1667822100000|2022-11-07 11:55:00|1832.9|1829.9|1832.6|1829.6|1832.9|1829.9|1831.9|1828.9|129
1667822400000|2022-11-07 12:00:00|1832.7|1829.7|1833.7|1830.7|1834.6|1831.6|1832.7|1829.7|218
1667822700000|2022-11-07 12:05:00|1833.6|1830.6|1835.6|1832.6|1836.6|1833.6|1833.6|1830.6|227
1667823000000|2022-11-07 12:10:00|1836.1|1833.1|1837.3|1834.3|1837.6|1834.6|1835.6|1832.6|429
1667823300000|2022-11-07 12:15:00|1836.6|1833.6|1834.6|1831.6|1836.6|1833.6|1834.6|1831.6|134
1667823600000|2022-11-07 12:20:00|1835.6|1832.6|1835.2|1832.2|1836.6|1833.6|1834.9|1831.9|131
1667823900000|2022-11-07 12:25:00|1835.6|1832.6|1836.6|1833.6|1836.6|1833.6|1834.7|1831.7|169
1667824200000|2022-11-07 12:30:00|1836.7|1833.7|1834.7|1831.7|1837.6|1834.6|1834.7|1831.7|161
1667824500000|2022-11-07 12:35:00|1834.6|1831.6|1836.6|1833.6|1836.6|1833.6|1834.6|1831.6|270
1667824800000|2022-11-07 12:40:00|1836.2|1833.2|1839.3|1836.3|1839.3|1836.3|1836.2|1833.2|762
1667825100000|2022-11-07 12:45:00|1838.6|1835.6|1837.4|1834.4|1839.3|1836.3|1837.4|1834.4|228
1667825400000|2022-11-07 12:50:00|1837.6|1834.6|1837.4|1834.4|1838.3|1835.3|1836.6|1833.6|124
1667825700000|2022-11-07 12:55:00|1837.6|1834.6|1838.6|1835.6|1838.6|1835.6|1836.6|1833.6|134
1667826000000|2022-11-07 13:00:00|1838.4|1835.4|1834.8|1831.8|1838.4|1835.4|1833.7|1830.7|324
1667826300000|2022-11-07 13:05:00|1834.6|1831.6|1830.8|1827.8|1835.6|1832.6|1830.8|1827.8|308
1667826600000|2022-11-07 13:10:00|1830.7|1827.7|1835.6|1832.6|1836.6|1833.6|1827.8|1824.8|935
1667826900000|2022-11-07 13:15:00|1834.7|1831.7|1831.8|1828.8|1835.6|1832.6|1831.8|1828.8|344
1667827200000|2022-11-07 13:20:00|1830.8|1827.8|1831.8|1828.8|1831.8|1828.8|1829.8|1826.8|367
1667827500000|2022-11-07 13:25:00|1832.8|1829.8|1832.8|1829.8|1833.8|1830.8|1832.6|1829.6|272
1667827800000|2022-11-07 13:30:00|1832.1|1829.1|1835.6|1832.6|1836.6|1833.6|1831.8|1828.8|299
1667828100000|2022-11-07 13:35:00|1835.7|1832.7|1836.6|1833.6|1836.6|1833.6|1835.6|1832.6|210
1667828400000|2022-11-07 13:40:00|1837.3|1834.3|1835.7|1832.7|1837.6|1834.6|1833.8|1830.8|345
1667828700000|2022-11-07 13:45:00|1835.6|1832.6|1837.6|1834.6|1838.4|1835.4|1835.6|1832.6|169
1667829000000|2022-11-07 13:50:00|1836.6|1833.6|1838.4|1835.4|1840.3|1837.3|1836.6|1833.6|502
1667829300000|2022-11-07 13:55:00|1837.6|1834.6|1839.3|1836.3|1841.3|1838.3|1837.6|1834.6|524
1667829600000|2022-11-07 14:00:00|1840.3|1837.3|1842.1|1839.1|1842.1|1839.1|1839.3|1836.3|419
1667829900000|2022-11-07 14:05:00|1842|1839|1841.3|1838.3|1842|1839|1839.3|1836.3|432
1667830200000|2022-11-07 14:10:00|1840.3|1837.3|1840.3|1837.3|1840.4|1837.4|1839.3|1836.3|365
1667830500000|2022-11-07 14:15:00|1841.1|1838.1|1841.3|1838.3|1841.3|1838.3|1840.3|1837.3|290
1667830800000|2022-11-07 14:20:00|1841.1|1838.1|1840.3|1837.3|1841.4|1838.4|1840.3|1837.3|210
1667831100000|2022-11-07 14:25:00|1841|1838|1840.3|1837.3|1841.3|1838.3|1840.3|1837.3|272
1667831400000|2022-11-07 14:30:00|1841.3|1838.3|1840.3|1837.3|1842.3|1839.3|1839.4|1836.4|575
1667831700000|2022-11-07 14:35:00|1840.4|1837.4|1840.4|1837.4|1840.5|1837.5|1838.9|1835.9|389
1667832000000|2022-11-07 14:40:00|1840.5|1837.5|1843.3|1840.3|1843.3|1840.3|1840.4|1837.4|609
1667832300000|2022-11-07 14:45:00|1843.6|1840.6|1848.4|1845.4|1848.7|1845.7|1843.3|1840.3|2184
1667832600000|2022-11-07 14:50:00|1848.3|1845.3|1851.9|1848.9|1851.9|1848.9|1847.4|1844.4|2830
1667832900000|2022-11-07 14:55:00|1851.7|1848.7|1850.1|1847.1|1851.9|1848.9|1850.1|1847.1|814
1667833200000|2022-11-07 15:00:00|1850.5|1847.5|1852.1|1849.1|1852.1|1849.1|1850.1|1847.1|929
1667833500000|2022-11-07 15:05:00|1853.1|1850.1|1852.1|1849.1|1853.1|1850.1|1852.1|1849.1|513
1667833800000|2022-11-07 15:10:00|1851.4|1848.4|1852.9|1849.9|1853|1850|1851.1|1848.1|371
1667834100000|2022-11-07 15:15:00|1853|1850|1852.9|1849.9|1853.1|1850.1|1852.1|1849.1|325
1667834400000|2022-11-07 15:20:00|1853|1850|1848.4|1845.4|1853|1850|1847.7|1844.7|942
1667834700000|2022-11-07 15:25:00|1847.7|1844.7|1846.7|1843.7|1848.4|1845.4|1845|1842|768
1667835000000|2022-11-07 15:30:00|1845.7|1842.7|1845|1842|1845.7|1842.7|1842.8|1839.8|547
1667835300000|2022-11-07 15:35:00|1844|1841|1841.1|1838.1|1844.5|1841.5|1841|1838|486
1667835600000|2022-11-07 15:40:00|1841|1838|1840|1837|1843|1840|1840|1837|333
1667835900000|2022-11-07 15:45:00|1839.6|1836.6|1838.1|1835.1|1840.2|1837.2|1837.9|1834.9|313
1667836200000|2022-11-07 15:50:00|1835.6|1832.6|1835.5|1832.5|1838.2|1835.2|1833.5|1830.5|1081
1667836500000|2022-11-07 15:55:00|1836.5|1833.5|1838.2|1835.2|1838.2|1835.2|1835.5|1832.5|275
1667836800000|2022-11-07 16:00:00|1838.4|1835.4|1838.5|1835.5|1840.2|1837.2|1837.5|1834.5|266
1667837100000|2022-11-07 16:05:00|1837.5|1834.5|1834.8|1831.8|1838.5|1835.5|1834.8|1831.8|519
1667837400000|2022-11-07 16:10:00|1834.4|1831.4|1834.5|1831.5|1835.5|1832.5|1833.8|1830.8|468
1667837700000|2022-11-07 16:15:00|1835.4|1832.4|1843.9|1840.9|1843.9|1840.9|1835.1|1832.1|517
1667838000000|2022-11-07 16:20:00|1843.2|1840.2|1844.6|1841.6|1844.9|1841.9|1843.2|1840.2|638
1667838300000|2022-11-07 16:25:00|1844.2|1841.2|1841.8|1838.8|1845.9|1842.9|1841.2|1838.2|548
1667838600000|2022-11-07 16:30:00|1841.5|1838.5|1845.2|1842.2|1845.7|1842.7|1841.2|1838.2|455
1667838900000|2022-11-07 16:35:00|1845.1|1842.1|1844.2|1841.2|1845.2|1842.2|1843.2|1840.2|198
1667839200000|2022-11-07 16:40:00|1844.6|1841.6|1845.9|1842.9|1845.9|1842.9|1843.2|1840.2|364
1667839500000|2022-11-07 16:45:00|1844.9|1841.9|1846.1|1843.1|1846.8|1843.8|1844.9|1841.9|132
1667839800000|2022-11-07 16:50:00|1846.4|1843.4|1840.7|1837.7|1846.4|1843.4|1840.7|1837.7|597
1667840100000|2022-11-07 16:55:00|1841.5|1838.5|1844.8|1841.8|1844.8|1841.8|1839.7|1836.7|322
1667840400000|2022-11-07 17:00:00|1845|1842|1841.7|1838.7|1845.8|1842.8|1841.7|1838.7|395
1667840700000|2022-11-07 17:05:00|1842.5|1839.5|1841.7|1838.7|1842.7|1839.7|1841.6|1838.6|217
1667841000000|2022-11-07 17:10:00|1842.1|1839.1|1842.7|1839.7|1843.5|1840.5|1841.7|1838.7|266
1667841300000|2022-11-07 17:15:00|1843.1|1840.1|1843.7|1840.7|1845|1842|1841.7|1838.7|289
1667841600000|2022-11-07 17:20:00|1842.7|1839.7|1842.7|1839.7|1843.6|1840.6|1842.7|1839.7|209
1667841900000|2022-11-07 17:25:00|1843.7|1840.7|1844.5|1841.5|1845.5|1842.5|1843.7|1840.7|371
1667842200000|2022-11-07 17:30:00|1845.5|1842.5|1845.5|1842.5|1845.6|1842.6|1845.5|1842.5|151
1667842500000|2022-11-07 17:35:00|1844.5|1841.5|1839.7|1836.7|1844.5|1841.5|1839.4|1836.4|474
1667842800000|2022-11-07 17:40:00|1839.4|1836.4|1839.7|1836.7|1840.9|1837.9|1839|1836|403
1667843100000|2022-11-07 17:45:00|1840.7|1837.7|1840.7|1837.7|1840.7|1837.7|1839.7|1836.7|161
1667843400000|2022-11-07 17:50:00|1840.9|1837.9|1841.4|1838.4|1844.4|1841.4|1840.4|1837.4|2202
1667843700000|2022-11-07 17:55:00|1841.1|1838.1|1842.2|1839.2|1843.1|1840.1|1839.7|1836.7|787
1667896200000|2022-11-08 08:30:00|1843.2|1840.2|1837.3|1834.3|1843.2|1840.2|1833.3|1830.3|740
1667896500000|2022-11-08 08:35:00|1837.2|1834.2|1836.3|1833.3|1837.3|1834.3|1835.2|1832.2|237
1667896800000|2022-11-08 08:40:00|1836.2|1833.2|1839.1|1836.1|1839.1|1836.1|1836.2|1833.2|68
1667897100000|2022-11-08 08:45:00|1839.2|1836.2|1836.3|1833.3|1840.7|1837.7|1836.3|1833.3|212
1667897400000|2022-11-08 08:50:00|1837.2|1834.2|1837.7|1834.7|1838.2|1835.2|1837.2|1834.2|53
1667897700000|2022-11-08 08:55:00|1838|1835|1835.3|1832.3|1838.3|1835.3|1835.3|1832.3|112
1667898000000|2022-11-08 09:00:00|1836.2|1833.2|1835.3|1832.3|1837.7|1834.7|1835.3|1832.3|177
1667898300000|2022-11-08 09:05:00|1835.7|1832.7|1838.3|1835.3|1838.3|1835.3|1835.3|1832.3|107
1667898600000|2022-11-08 09:10:00|1838.2|1835.2|1839.2|1836.2|1839.3|1836.3|1838.2|1835.2|26
1667898900000|2022-11-08 09:15:00|1839.3|1836.3|1840.2|1837.2|1840.2|1837.2|1838.3|1835.3|36
1667899200000|2022-11-08 09:20:00|1840.3|1837.3|1841.2|1838.2|1841.3|1838.3|1840.3|1837.3|34
1667899500000|2022-11-08 09:25:00|1840.8|1837.8|1841|1838|1841|1838|1840.3|1837.3|38
1667899800000|2022-11-08 09:30:00|1841.3|1838.3|1844.2|1841.2|1844.2|1841.2|1841.3|1838.3|73
1667900100000|2022-11-08 09:35:00|1844.3|1841.3|1846.2|1843.2|1846.2|1843.2|1844.2|1841.2|199
1667900400000|2022-11-08 09:40:00|1846.3|1843.3|1845.3|1842.3|1847|1844|1845.3|1842.3|108
1667900700000|2022-11-08 09:45:00|1845.2|1842.2|1843.3|1840.3|1845.2|1842.2|1843.3|1840.3|90
1667901000000|2022-11-08 09:50:00|1844.2|1841.2|1842.3|1839.3|1845|1842|1842.3|1839.3|160
1667901300000|2022-11-08 09:55:00|1844.3|1841.3|1844.2|1841.2|1845|1842|1843.2|1840.2|235
1667901600000|2022-11-08 10:00:00|1844.3|1841.3|1842.7|1839.7|1844.3|1841.3|1842.3|1839.3|42
1667901900000|2022-11-08 10:05:00|1842.3|1839.3|1842.3|1839.3|1842.3|1839.3|1842.2|1839.2|28
1667902200000|2022-11-08 10:10:00|1841.6|1838.6|1842|1839|1842|1839|1839.2|1836.2|268
1667902500000|2022-11-08 10:15:00|1842.2|1839.2|1844|1841|1844|1841|1842.2|1839.2|118
1667902800000|2022-11-08 10:20:00|1843.2|1840.2|1843|1840|1843.2|1840.2|1843|1840|26
1667903100000|2022-11-08 10:25:00|||||||||7
1667903400000|2022-11-08 10:30:00|1843.1|1840.1|1847|1844|1847.4|1844.4|1843.1|1840.1|52
1667903700000|2022-11-08 10:35:00|1847.9|1844.9|1848|1845|1848|1845|1847.9|1844.9|76
1667904000000|2022-11-08 10:40:00|1849|1846|1848.1|1845.1|1849.7|1846.7|1848|1845|425
1667904300000|2022-11-08 10:45:00|1847.3|1844.3|1846.3|1843.3|1847.3|1844.3|1846.3|1843.3|78
1667904600000|2022-11-08 10:50:00|1845.3|1842.3|1845.3|1842.3|1845.3|1842.3|1845.3|1842.3|7
1667904900000|2022-11-08 10:55:00|||||||||58
1667905200000|2022-11-08 11:00:00|1846|1843|1846.3|1843.3|1846.3|1843.3|1845.3|1842.3|232
1667905500000|2022-11-08 11:05:00|1847|1844|1846.3|1843.3|1848|1845|1846.3|1843.3|214
1667905800000|2022-11-08 11:10:00|1847.1|1844.1|1848|1845|1848|1845|1847.1|1844.1|164
1667906100000|2022-11-08 11:15:00|1847.6|1844.6|1849|1846|1849|1846|1847.3|1844.3|89
1667906400000|2022-11-08 11:20:00|1848.1|1845.1|1849|1846|1849|1846|1848.1|1845.1|84
1667906700000|2022-11-08 11:25:00|1850|1847|1849.3|1846.3|1850.3|1847.3|1849|1846|389
1667907000000|2022-11-08 11:30:00|1849|1846|1849.1|1846.1|1850|1847|1848|1845|249
1667907300000|2022-11-08 11:35:00|1849.5|1846.5|1850|1847|1850|1847|1849.1|1846.1|104
1667907600000|2022-11-08 11:40:00|1850.3|1847.3|1850|1847|1851|1848|1850|1847|171
1667907900000|2022-11-08 11:45:00|1850.1|1847.1|1850.1|1847.1|1851.1|1848.1|1850|1847|117
1667908200000|2022-11-08 11:50:00|1850.3|1847.3|1852|1849|1852|1849|1850.1|1847.1|145
1667908500000|2022-11-08 11:55:00|1851|1848|1847.2|1844.2|1851|1848|1847.2|1844.2|296
1667908800000|2022-11-08 12:00:00|1846.6|1843.6|1845.2|1842.2|1846.6|1843.6|1845.2|1842.2|70
1667909100000|2022-11-08 12:05:00|1845.6|1842.6|1846.2|1843.2|1847.2|1844.2|1845.6|1842.6|145
1667909400000|2022-11-08 12:10:00|1847|1844|1844.2|1841.2|1847|1844|1844.1|1841.1|167
1667909700000|2022-11-08 12:15:00|1843.2|1840.2|1844|1841|1845|1842|1842.2|1839.2|122
1667910000000|2022-11-08 12:20:00|1844.1|1841.1|1845|1842|1845|1842|1844|1841|39
1667910300000|2022-11-08 12:25:00|1844.2|1841.2|1846|1843|1847|1844|1843|1840|227
1667910600000|2022-11-08 12:30:00|1845.1|1842.1|1847|1844|1848|1845|1845.1|1842.1|664
1667910900000|2022-11-08 12:35:00|1846.2|1843.2|1848.1|1845.1|1849|1846|1846.2|1843.2|161
1667911200000|2022-11-08 12:40:00|1847.9|1844.9|1847.2|1844.2|1848.1|1845.1|1847.2|1844.2|165
1667911500000|2022-11-08 12:45:00|1847.6|1844.6|1846.2|1843.2|1847.6|1844.6|1846.2|1843.2|15
1667911800000|2022-11-08 12:50:00|1846.6|1843.6|1848.1|1845.1|1848.2|1845.2|1846.2|1843.2|127
1667912100000|2022-11-08 12:55:00|1848.2|1845.2|1848.9|1845.9|1848.9|1845.9|1847.2|1844.2|188
1667912400000|2022-11-08 13:00:00|1849.8|1846.8|1851.9|1848.9|1851.9|1848.9|1848.1|1845.1|497
1667912700000|2022-11-08 13:05:00|1851.2|1848.2|1850.9|1847.9|1851.9|1848.9|1850.8|1847.8|366
1667913000000|2022-11-08 13:10:00|1851.3|1848.3|1851.7|1848.7|1853.5|1850.5|1850.9|1847.9|1240
1667913300000|2022-11-08 13:15:00|1850.8|1847.8|1851.6|1848.6|1852.6|1849.6|1849.9|1846.9|298
1667913600000|2022-11-08 13:20:00|1852.6|1849.6|1856.4|1853.4|1856.4|1853.4|1852.6|1849.6|804
1667913900000|2022-11-08 13:25:00|1855.4|1852.4|1855.4|1852.4|1856.4|1853.4|1855.4|1852.4|328
1667914200000|2022-11-08 13:30:00|1855.5|1852.5|1854.5|1851.5|1856.4|1853.4|1854.5|1851.5|529
1667914500000|2022-11-08 13:35:00|1854.6|1851.6|1855.4|1852.4|1855.4|1852.4|1854.5|1851.5|305
1667914800000|2022-11-08 13:40:00|1854.6|1851.6|1854.4|1851.4|1855.4|1852.4|1854.4|1851.4|278
1667915100000|2022-11-08 13:45:00|1853.6|1850.6|1855.4|1852.4|1855.4|1852.4|1853|1850|288
1667915400000|2022-11-08 13:50:00|1855|1852|1854.4|1851.4|1855|1852|1854.4|1851.4|87
1667915700000|2022-11-08 13:55:00|1853.6|1850.6|1855.3|1852.3|1855.3|1852.3|1853.6|1850.6|204
1667916000000|2022-11-08 14:00:00|1856.3|1853.3|1855.3|1852.3|1856.3|1853.3|1855.3|1852.3|344
1667916300000|2022-11-08 14:05:00|1856.3|1853.3|1855.3|1852.3|1856.3|1853.3|1855.2|1852.2|427
1667916600000|2022-11-08 14:10:00|1854.3|1851.3|1856.1|1853.1|1856.3|1853.3|1854.3|1851.3|193
1667916900000|2022-11-08 14:15:00|1855.7|1852.7|1858.2|1855.2|1858.2|1855.2|1855.3|1852.3|447
1667917200000|2022-11-08 14:20:00|1858.1|1855.1|1858.3|1855.3|1858.3|1855.3|1858.1|1855.1|938
1667917500000|2022-11-08 14:25:00|1860.3|1857.3|1861.1|1858.1|1861.1|1858.1|1860.3|1857.3|369
1667917800000|2022-11-08 14:30:00|1860.3|1857.3|1860.1|1857.1|1860.3|1857.3|1858.3|1855.3|765
1667918100000|2022-11-08 14:35:00|1859.7|1856.7|1860|1857|1860.1|1857.1|1859|1856|495
1667918400000|2022-11-08 14:40:00|1859|1856|1857.3|1854.3|1859|1856|1856.2|1853.2|482
1667918700000|2022-11-08 14:45:00|1857.7|1854.7|1860|1857|1860|1857|1857.7|1854.7|647
1667919000000|2022-11-08 14:50:00|1859.3|1856.3|1860|1857|1861|1858|1859.3|1856.3|626
1667919300000|2022-11-08 14:55:00|1860.2|1857.2|1859.2|1856.2|1860.3|1857.3|1859.2|1856.2|436
1667919600000|2022-11-08 15:00:00|1859.3|1856.3|1860.3|1857.3|1860.7|1857.7|1859.3|1856.3|535
1667919900000|2022-11-08 15:05:00|1860.7|1857.7|1862|1859|1862|1859|1860|1857|677
1667920200000|2022-11-08 15:10:00|1861.3|1858.3|1861|1858|1862|1859|1860.3|1857.3|636
1667920500000|2022-11-08 15:15:00|1862|1859|1863|1860|1863|1860|1861.2|1858.2|1267
1667920800000|2022-11-08 15:20:00|||||||||485
1667921100000|2022-11-08 15:25:00|1862.3|1859.3|1863.2|1860.2|1864|1861|1862|1859|764
1667921400000|2022-11-08 15:30:00|1863.3|1860.3|1862.4|1859.4|1863.3|1860.3|1861.6|1858.6|734
1667921700000|2022-11-08 15:35:00|1862.3|1859.3|1859.6|1856.6|1862.6|1859.6|1857.9|1854.9|985
1667922000000|2022-11-08 15:40:00|1860.6|1857.6|1860.6|1857.6|1860.9|1857.9|1858.7|1855.7|299
1667922300000|2022-11-08 15:45:00|1859.9|1856.9|1860.6|1857.6|1861.6|1858.6|1859.6|1856.6|365
1667922600000|2022-11-08 15:50:00|1861.6|1858.6|1861.6|1858.6|1861.6|1858.6|1860.6|1857.6|208
1667922900000|2022-11-08 15:55:00|1861.7|1858.7|1862.6|1859.6|1862.6|1859.6|1860.6|1857.6|397
1667923200000|2022-11-08 16:00:00|1863.1|1860.1|1863.6|1860.6|1863.6|1860.6|1861.9|1858.9|455
1667923500000|2022-11-08 16:05:00|1863.4|1860.4|1862.6|1859.6|1863.4|1860.4|1861.6|1858.6|298
1667923800000|2022-11-08 16:10:00|1862.7|1859.7|1863.6|1860.6|1864.3|1861.3|1862.7|1859.7|522
1667924100000|2022-11-08 16:15:00|1862.9|1859.9|1864.6|1861.6|1864.6|1861.6|1861.9|1858.9|506
1667924400000|2022-11-08 16:20:00|1864.4|1861.4|1862.6|1859.6|1864.4|1861.4|1861.8|1858.8|405
1667924700000|2022-11-08 16:25:00|1863.3|1860.3|1864.3|1861.3|1864.3|1861.3|1862.6|1859.6|205
1667925000000|2022-11-08 16:30:00|1864.4|1861.4|1869.4|1866.4|1870.3|1867.3|1864.4|1861.4|858
1667925300000|2022-11-08 16:35:00|1869.6|1866.6|1871|1868|1872|1869|1869.4|1866.4|928
1667925600000|2022-11-08 16:40:00|1870.3|1867.3|1868.3|1865.3|1871|1868|1868.3|1865.3|460
1667925900000|2022-11-08 16:45:00|1868.4|1865.4|1869.3|1866.3|1869.3|1866.3|1867.6|1864.6|415
1667926200000|2022-11-08 16:50:00|1868.3|1865.3|1869|1866|1869.4|1866.4|1868.3|1865.3|425
1667926500000|2022-11-08 16:55:00|1870|1867|1870.3|1867.3|1870.3|1867.3|1868.3|1865.3|385
1667926800000|2022-11-08 17:00:00|1869.3|1866.3|1869.3|1866.3|1870.3|1867.3|1869.3|1866.3|151
1667927100000|2022-11-08 17:05:00|1868.3|1865.3|1864.9|1861.9|1868.3|1865.3|1864.9|1861.9|283
1667927400000|2022-11-08 17:10:00|1865.3|1862.3|1866.5|1863.5|1866.5|1863.5|1863.4|1860.4|808
1667927700000|2022-11-08 17:15:00|1866.7|1863.7|1867.5|1864.5|1867.5|1864.5|1865.5|1862.5|282
1667928000000|2022-11-08 17:20:00|1866.7|1863.7|1867.5|1864.5|1867.5|1864.5|1866.7|1863.7|151
1667928300000|2022-11-08 17:25:00|1868.5|1865.5|1870.5|1867.5|1870.5|1867.5|1867.5|1864.5|466
1667928600000|2022-11-08 17:30:00|1871.5|1868.5|1872.3|1869.3|1872.3|1869.3|1871.5|1868.5|772
1667928900000|2022-11-08 17:35:00|1871.5|1868.5|1870.2|1867.2|1871.5|1868.5|1870.2|1867.2|776
1667929200000|2022-11-08 17:40:00|1870.4|1867.4|1870.2|1867.2|1871.2|1868.2|1869.2|1866.2|388
1667929500000|2022-11-08 17:45:00|1870.5|1867.5|1872.7|1869.7|1872.7|1869.7|1870.4|1867.4|666
1667929800000|2022-11-08 17:50:00|1872.8|1869.8|1876.1|1873.1|1877.1|1874.1|1871.1|1868.1|4902
1667930100000|2022-11-08 17:55:00|1876.4|1873.4|1876.9|1873.9|1877.1|1874.1|1874.9|1871.9|1817
1667982600000|2022-11-09 08:30:00|1871.7|1868.7|1864.6|1861.6|1872.4|1869.4|1864.4|1861.4|745
1667982900000|2022-11-09 08:35:00|1865.1|1862.1|1866.6|1863.6|1868.6|1865.6|1864.4|1861.4|372
1667983200000|2022-11-09 08:40:00|1865.8|1862.8|1864.7|1861.7|1866.7|1863.7|1864.6|1861.6|94
1667983500000|2022-11-09 08:45:00|1865.6|1862.6|1863|1860|1865.7|1862.7|1862.8|1859.8|662
1667983800000|2022-11-09 08:50:00|1862.8|1859.8|1861|1858|1862.8|1859.8|1860.8|1857.8|208
1667984100000|2022-11-09 08:55:00|1860.8|1857.8|1860.8|1857.8|1861|1858|1860|1857|291
1667984400000|2022-11-09 09:00:00|1861|1858|1860.7|1857.7|1861|1858|1860|1857|77
1667984700000|2022-11-09 09:05:00|1860.8|1857.8|1860.7|1857.7|1861|1858|1860.7|1857.7|28
1667985000000|2022-11-09 09:10:00|1860.8|1857.8|1860|1857|1860.8|1857.8|1860|1857|336
1667985300000|2022-11-09 09:15:00|1860.1|1857.1|1862|1859|1862|1859|1860.1|1857.1|187
1667985600000|2022-11-09 09:20:00|1862.1|1859.1|1864|1861|1864|1861|1862|1859|187
1667985900000|2022-11-09 09:25:00|1863.1|1860.1|1862.3|1859.3|1863.1|1860.1|1862.3|1859.3|76
1667986200000|2022-11-09 09:30:00|1863|1860|1862.3|1859.3|1863|1860|1862.1|1859.1|60
1667986500000|2022-11-09 09:35:00|1863|1860|1867|1864|1867|1864|1863|1860|272
1667986800000|2022-11-09 09:40:00|1866.5|1863.5|1868.3|1865.3|1868.8|1865.8|1866.5|1863.5|409
1667987100000|2022-11-09 09:45:00|1868.7|1865.7|1866.8|1863.8|1868.7|1865.7|1866.8|1863.8|108
1667987400000|2022-11-09 09:50:00|1866.7|1863.7|1866.8|1863.8|1867|1864|1866.7|1863.7|30
1667987700000|2022-11-09 09:55:00|1867|1864|1866.3|1863.3|1867.7|1864.7|1866|1863|296
1667988000000|2022-11-09 10:00:00|1866.7|1863.7|1866.8|1863.8|1866.8|1863.8|1866.7|1863.7|69
1667988300000|2022-11-09 10:05:00|1866|1863|1865|1862|1866|1863|1865|1862|127
1667988600000|2022-11-09 10:10:00|1865.7|1862.7|1865|1862|1865.7|1862.7|1864.7|1861.7|117
1667988900000|2022-11-09 10:15:00|1865.3|1862.3|1866|1863|1866.3|1863.3|1865|1862|51
1667989200000|2022-11-09 10:20:00|1865.9|1862.9|1869.7|1866.7|1869.7|1866.7|1865.8|1862.8|366
1667989500000|2022-11-09 10:25:00|1868.9|1865.9|1869.8|1866.8|1870.3|1867.3|1868.8|1865.8|210
1667989800000|2022-11-09 10:30:00|1869.7|1866.7|1870.7|1867.7|1870.7|1867.7|1869.3|1866.3|403
1667990100000|2022-11-09 10:35:00|1870.3|1867.3|1869.7|1866.7|1870.7|1867.7|1869.7|1866.7|79
1667990400000|2022-11-09 10:40:00|||||||||21
1667990700000|2022-11-09 10:45:00|1868.8|1865.8|1869.6|1866.6|1869.7|1866.7|1868.8|1865.8|76
1667991000000|2022-11-09 10:50:00|1870.4|1867.4|1870.6|1867.6|1870.6|1867.6|1869.6|1866.6|53
1667991300000|2022-11-09 10:55:00|1869.6|1866.6|1870.3|1867.3|1870.3|1867.3|1869.6|1866.6|31
1667991600000|2022-11-09 11:00:00|1870.6|1867.6|1872.5|1869.5|1872.5|1869.5|1869.8|1866.8|217
1667991900000|2022-11-09 11:05:00|1872.6|1869.6|1872.6|1869.6|1873.4|1870.4|1872.5|1869.5|241
1667992200000|2022-11-09 11:10:00|1873|1870|1873.4|1870.4|1873.4|1870.4|1872.6|1869.6|146
1667992500000|2022-11-09 11:15:00|1873|1870|1873.3|1870.3|1873.4|1870.4|1872.6|1869.6|101
1667992800000|2022-11-09 11:20:00|||||||||156
1667993100000|2022-11-09 11:25:00|1872.5|1869.5|1873.6|1870.6|1873.6|1870.6|1872.5|1869.5|172
1667993400000|2022-11-09 11:30:00|1873.5|1870.5|1871.6|1868.6|1873.5|1870.5|1871.6|1868.6|55
1667993700000|2022-11-09 11:35:00|1870.8|1867.8|1870.6|1867.6|1870.8|1867.8|1868.9|1865.9|197
1667994000000|2022-11-09 11:40:00|1870.8|1867.8|1868.6|1865.6|1870.8|1867.8|1868.6|1865.6|105
1667994300000|2022-11-09 11:45:00|1869.6|1866.6|1869.8|1866.8|1870.6|1867.6|1869.6|1866.6|166
1667994600000|2022-11-09 11:50:00|1869.6|1866.6|1871.6|1868.6|1871.6|1868.6|1869.6|1866.6|125
1667994900000|2022-11-09 11:55:00|||||||||56
1667995200000|2022-11-09 12:00:00|1872.6|1869.6|1871.6|1868.6|1872.6|1869.6|1871.6|1868.6|66
1667995500000|2022-11-09 12:05:00|1870.8|1867.8|1870.6|1867.6|1870.8|1867.8|1869.6|1866.6|129
1667995800000|2022-11-09 12:10:00|1872.3|1869.3|1871.5|1868.5|1872.3|1869.3|1871.3|1868.3|82
1667996100000|2022-11-09 12:15:00|1871.6|1868.6|1869.6|1866.6|1872.3|1869.3|1869.3|1866.3|321
1667996400000|2022-11-09 12:20:00|1869.3|1866.3|1866.8|1863.8|1871.8|1868.8|1866.8|1863.8|376
1667996700000|2022-11-09 12:25:00|1866.9|1863.9|1866.9|1863.9|1868.6|1865.6|1866.9|1863.9|148
1667997000000|2022-11-09 12:30:00|1866.7|1863.7|1868.6|1865.6|1868.6|1865.6|1865.9|1862.9|245
1667997300000|2022-11-09 12:35:00|1867.9|1864.9|1868.6|1865.6|1868.7|1865.7|1867.7|1864.7|86
1667997600000|2022-11-09 12:40:00|1868.7|1865.7|1869.6|1866.6|1869.6|1866.6|1868.6|1865.6|58
1667997900000|2022-11-09 12:45:00|1868.9|1865.9|1868.2|1865.2|1869.7|1866.7|1866.9|1863.9|469
1667998200000|2022-11-09 12:50:00|1868|1865|1865.5|1862.5|1868|1865|1864.5|1861.5|1120
1667998500000|2022-11-09 12:55:00|1865.2|1862.2|1866.3|1863.3|1866.5|1863.5|1862.5|1859.5|798
1667998800000|2022-11-09 13:00:00|1866.5|1863.5|1871.2|1868.2|1872.2|1869.2|1866.5|1863.5|1157
1667999100000|2022-11-09 13:05:00|1870.9|1867.9|1868.2|1865.2|1871.2|1868.2|1868|1865|245
1667999400000|2022-11-09 13:10:00|1869.9|1866.9|1881.3|1878.3|1882|1879|1869.9|1866.9|1773
1667999700000|2022-11-09 13:15:00|1881.4|1878.4|1879.6|1876.6|1882.3|1879.3|1878.3|1875.3|669
1668000000000|2022-11-09 13:20:00|1879.9|1876.9|1880.3|1877.3|1880.3|1877.3|1878.3|1875.3|472
1668000300000|2022-11-09 13:25:00|1879.4|1876.4|1881.3|1878.3|1881.3|1878.3|1877.4|1874.4|267
1668000600000|2022-11-09 13:30:00|1881|1878|1886.7|1883.7|1886.7|1883.7|1881|1878|996
1668000900000|2022-11-09 13:35:00|1887.7|1884.7|1889.7|1886.7|1890.7|1887.7|1886.7|1883.7|1370
1668001200000|2022-11-09 13:40:00|1889.9|1886.9|1893.4|1890.4|1894.1|1891.1|1889.7|1886.7|2140
1668001500000|2022-11-09 13:45:00|1893.6|1890.6|1894.4|1891.4|1895.4|1892.4|1890|1887|792
1668001800000|2022-11-09 13:50:00|1895.4|1892.4|1892.7|1889.7|1895.4|1892.4|1892.4|1889.4|1035
1668002100000|2022-11-09 13:55:00|1893.4|1890.4|1894.3|1891.3|1894.4|1891.4|1893.4|1890.4|988
1668002400000|2022-11-09 14:00:00|1894.4|1891.4|1892.4|1889.4|1896.1|1893.1|1892.4|1889.4|952
1668002700000|2022-11-09 14:05:00|1893.1|1890.1|1893.3|1890.3|1894.4|1891.4|1892.4|1889.4|348
1668003000000|2022-11-09 14:10:00|1893.4|1890.4|1893.1|1890.1|1894.1|1891.1|1892.4|1889.4|551
1668003300000|2022-11-09 14:15:00|1893.3|1890.3|1894.4|1891.4|1894.4|1891.4|1892.4|1889.4|470
1668003600000|2022-11-09 14:20:00|1894.3|1891.3|1895.1|1892.1|1896.1|1893.1|1894.3|1891.3|513
1668003900000|2022-11-09 14:25:00|1895.3|1892.3|1895.1|1892.1|1896.1|1893.1|1893.3|1890.3|1028
1668004200000|2022-11-09 14:30:00|1894.8|1891.8|1894.4|1891.4|1895.1|1892.1|1889.4|1886.4|1291
1668004500000|2022-11-09 14:35:00|1894.9|1891.9|1893.7|1890.7|1895.4|1892.4|1893.7|1890.7|723
1668004800000|2022-11-09 14:40:00|1894|1891|1892|1889|1894.4|1891.4|1890|1887|920
1668005100000|2022-11-09 14:45:00|1892.3|1889.3|1892.7|1889.7|1893.7|1890.7|1891.7|1888.7|770
1668005400000|2022-11-09 14:50:00|1893|1890|1893.7|1890.7|1893.7|1890.7|1892.7|1889.7|161
1668005700000|2022-11-09 14:55:00|1894.4|1891.4|1895.4|1892.4|1895.4|1892.4|1893.4|1890.4|888
1668006000000|2022-11-09 15:00:00|1896.1|1893.1|1895.4|1892.4|1897.1|1894.1|1895.4|1892.4|551
1668006300000|2022-11-09 15:05:00|1894.7|1891.7|1895.4|1892.4|1895.4|1892.4|1894.4|1891.4|383
1668006600000|2022-11-09 15:10:00|1896.1|1893.1|1894.4|1891.4|1896.4|1893.4|1894.4|1891.4|348
1668006900000|2022-11-09 15:15:00|1895.1|1892.1|1891.7|1888.7|1895.4|1892.4|1890.7|1887.7|613
1668007200000|2022-11-09 15:20:00|1892.4|1889.4|1893|1890|1894.7|1891.7|1892.4|1889.4|568
1668007500000|2022-11-09 15:25:00|1892|1889|1892.1|1889.1|1893|1890|1890.9|1887.9|480
1668007800000|2022-11-09 15:30:00|1891.9|1888.9|1887.2|1884.2|1892.1|1889.1|1886.9|1883.9|951
1668008100000|2022-11-09 15:35:00|1886.9|1883.9|1883.2|1880.2|1887.9|1884.9|1882.7|1879.7|1066
1668008400000|2022-11-09 15:40:00|1882.9|1879.9|1881.9|1878.9|1883.2|1880.2|1878.9|1875.9|874
1668008700000|2022-11-09 15:45:00|1882.1|1879.1|1881.9|1878.9|1883.2|1880.2|1881.2|1878.2|324
1668009000000|2022-11-09 15:50:00|1881.2|1878.2|1881.9|1878.9|1881.9|1878.9|1880.9|1877.9|216
1668009300000|2022-11-09 15:55:00|1882.1|1879.1|1882.9|1879.9|1882.9|1879.9|1880.9|1877.9|223
1668009600000|2022-11-09 16:00:00|1883.2|1880.2|1875.2|1872.2|1883.2|1880.2|1874.2|1871.2|1326
1668009900000|2022-11-09 16:05:00|1876.5|1873.5|1877.5|1874.5|1879.7|1876.7|1876.2|1873.2|473
1668010200000|2022-11-09 16:10:00|1876.4|1873.4|1879.2|1876.2|1879.5|1876.5|1875.5|1872.5|585
1668010500000|2022-11-09 16:15:00|1879.5|1876.5|1881.5|1878.5|1882.2|1879.2|1878.5|1875.5|433
1668010800000|2022-11-09 16:20:00|1880.5|1877.5|1883.2|1880.2|1883.2|1880.2|1880.5|1877.5|355
1668011100000|2022-11-09 16:25:00|1883.9|1880.9|1886.2|1883.2|1886.2|1883.2|1883.9|1880.9|347
1668011400000|2022-11-09 16:30:00|1885.5|1882.5|1888.2|1885.2|1888.9|1885.9|1885.5|1882.5|477
1668011700000|2022-11-09 16:35:00|1888.9|1885.9|1887.2|1884.2|1889.6|1886.6|1886.2|1883.2|502
1668012000000|2022-11-09 16:40:00|1887.9|1884.9|1889.2|1886.2|1889.2|1886.2|1887.2|1884.2|283
1668012300000|2022-11-09 16:45:00|1889.9|1886.9|1889.9|1886.9|1889.9|1886.9|1889.9|1886.9|261
1668012600000|2022-11-09 16:50:00|1888.9|1885.9|1889.2|1886.2|1889.9|1886.9|1888.9|1885.9|331
1668012900000|2022-11-09 16:55:00|1889.6|1886.6|1889.9|1886.9|1889.9|1886.9|1889.2|1886.2|159
1668013200000|2022-11-09 17:00:00|1890.1|1887.1|1885.5|1882.5|1890.6|1887.6|1885.5|1882.5|862
1668013500000|2022-11-09 17:05:00|1886.2|1883.2|1886.5|1883.5|1887.5|1884.5|1885.5|1882.5|106
1668013800000|2022-11-09 17:10:00|1887.2|1884.2|1888.5|1885.5|1888.5|1885.5|1887.2|1884.2|178
1668014100000|2022-11-09 17:15:00|1888.8|1885.8|1892.2|1889.2|1892.2|1889.2|1888.5|1885.5|490
1668014400000|2022-11-09 17:20:00|1891.9|1888.9|1891.9|1888.9|1892.2|1889.2|1891.2|1888.2|315
1668014700000|2022-11-09 17:25:00|1892|1889|1891.2|1888.2|1892.9|1889.9|1891|1888|466
1668015000000|2022-11-09 17:30:00|1890.2|1887.2|1892.9|1889.9|1892.9|1889.9|1890.2|1887.2|858
1668015300000|2022-11-09 17:35:00|1892.2|1889.2|1892.2|1889.2|1894.9|1891.9|1891.5|1888.5|1050
1668015600000|2022-11-09 17:40:00|1892.3|1889.3|1896.5|1893.5|1897.2|1894.2|1892.3|1889.3|1193
1668015900000|2022-11-09 17:45:00|1896.8|1893.8|1905.6|1902.6|1906.6|1903.6|1896.8|1893.8|2375
1668016200000|2022-11-09 17:50:00|1905.9|1902.9|1908.6|1905.6|1915.3|1912.3|1905.7|1902.7|5893
1668016500000|2022-11-09 17:55:00|1908.7|1905.7|1902.9|1899.9|1908.7|1905.7|1901.7|1898.7|2490
1668016800000|2022-11-09 18:00:00|1903.1|1900.1|1903.1|1900.1|1903.1|1900.1|1903.1|1900.1|0
1668069000000|2022-11-10 08:30:00|1903.4|1900.4|1901.6|1898.6|1904.9|1901.9|1899.4|1896.4|1237
1668069300000|2022-11-10 08:35:00|1901.9|1898.9|1905.9|1902.9|1906.6|1903.6|1901.9|1898.9|346
1668069600000|2022-11-10 08:40:00|1906.3|1903.3|1905.9|1902.9|1906.6|1903.6|1904.9|1901.9|169
1668069900000|2022-11-10 08:45:00|1904.9|1901.9|1902.9|1899.9|1905.3|1902.3|1901.8|1898.8|390
1668070200000|2022-11-10 08:50:00|1902.7|1899.7|1901.2|1898.2|1902.9|1899.9|1900.7|1897.7|69
1668070500000|2022-11-10 08:55:00|1901.6|1898.6|1901.9|1898.9|1901.9|1898.9|1898.9|1895.9|441
1668070800000|2022-11-10 09:00:00|1901.4|1898.4|1902.7|1899.7|1902.9|1899.9|1900.9|1897.9|74
1668071100000|2022-11-10 09:05:00|1902.6|1899.6|1905.6|1902.6|1905.6|1902.6|1902.6|1899.6|71
1668071400000|2022-11-10 09:10:00|1905.7|1902.7|1906.6|1903.6|1906.6|1903.6|1905.6|1902.6|120
1668071700000|2022-11-10 09:15:00|1907.3|1904.3|1907.4|1904.4|1908.3|1905.3|1906.6|1903.6|390
1668072000000|2022-11-10 09:20:00|1907.6|1904.6|1908.6|1905.6|1908.6|1905.6|1907.6|1904.6|215
1668072300000|2022-11-10 09:25:00|1908.2|1905.2|1909.6|1906.6|1909.6|1906.6|1907.6|1904.6|162
1668072600000|2022-11-10 09:30:00|1909.4|1906.4|1910.3|1907.3|1910.6|1907.6|1909.4|1906.4|134
1668072900000|2022-11-10 09:35:00|1909.9|1906.9|1910.6|1907.6|1910.6|1907.6|1909.6|1906.6|171
1668073200000|2022-11-10 09:40:00|1910.4|1907.4|1909.7|1906.7|1910.6|1907.6|1909.6|1906.6|182
1668073500000|2022-11-10 09:45:00|1908.6|1905.6|1908.6|1905.6|1910.3|1907.3|1908.6|1905.6|216
1668073800000|2022-11-10 09:50:00|1908.9|1905.9|1908.6|1905.6|1909.3|1906.3|1908.4|1905.4|54
1668074100000|2022-11-10 09:55:00|1908.9|1905.9|1908.3|1905.3|1909.3|1906.3|1908.3|1905.3|101
1668074400000|2022-11-10 10:00:00|1907.6|1904.6|1906.6|1903.6|1907.6|1904.6|1906.4|1903.4|90
1668074700000|2022-11-10 10:05:00|1906.1|1903.1|1906.6|1903.6|1906.6|1903.6|1906.1|1903.1|57
1668075000000|2022-11-10 10:10:00|1906.7|1903.7|1908.6|1905.6|1908.6|1905.6|1906.6|1903.6|211
1668075300000|2022-11-10 10:15:00|1907.9|1904.9|1907.6|1904.6|1907.9|1904.9|1907.6|1904.6|85
1668075600000|2022-11-10 10:20:00|1907.1|1904.1|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|112
1668075900000|2022-11-10 10:25:00|1908.4|1905.4|1905.6|1902.6|1908.4|1905.4|1905.6|1902.6|179
1668076200000|2022-11-10 10:30:00|1906.6|1903.6|1904.6|1901.6|1906.6|1903.6|1904.6|1901.6|178
1668076500000|2022-11-10 10:35:00|1905.3|1902.3|1904.6|1901.6|1905.6|1902.6|1904.6|1901.6|118
1668076800000|2022-11-10 10:40:00|1903.8|1900.8|1904.5|1901.5|1904.6|1901.6|1903.2|1900.2|132
1668077100000|2022-11-10 10:45:00|1903.5|1900.5|1903.5|1900.5|1903.8|1900.8|1903.5|1900.5|46
1668077400000|2022-11-10 10:50:00|||||||||44
1668077700000|2022-11-10 10:55:00|1903.7|1900.7|1907.5|1904.5|1907.5|1904.5|1903.7|1900.7|264
1668078000000|2022-11-10 11:00:00|1906.8|1903.8|1907.5|1904.5|1907.5|1904.5|1904.7|1901.7|207
1668078300000|2022-11-10 11:05:00|1907.7|1904.7|1909.5|1906.5|1909.5|1906.5|1907.5|1904.5|276
1668078600000|2022-11-10 11:10:00|1908.8|1905.8|1909.5|1906.5|1909.5|1906.5|1908.7|1905.7|354
1668078900000|2022-11-10 11:15:00|||||||||146
1668079200000|2022-11-10 11:20:00|1909.7|1906.7|1910.5|1907.5|1910.5|1907.5|1909.5|1906.5|176
1668079500000|2022-11-10 11:25:00|1910.2|1907.2|1909.5|1906.5|1910.2|1907.2|1909.5|1906.5|235
1668079800000|2022-11-10 11:30:00|1909.9|1906.9|1907.7|1904.7|1909.9|1906.9|1906.7|1903.7|425
1668080100000|2022-11-10 11:35:00|1907.8|1904.8|1908.7|1905.7|1908.7|1905.7|1907.7|1904.7|33
1668080400000|2022-11-10 11:40:00|1908.5|1905.5|1908.8|1905.8|1909.5|1906.5|1908.5|1905.5|100
1668080700000|2022-11-10 11:45:00|1909.2|1906.2|1907.8|1904.8|1909.2|1906.2|1906.8|1903.8|512
1668081000000|2022-11-10 11:50:00|1907.1|1904.1|1906.8|1903.8|1907.8|1904.8|1906.8|1903.8|92
1668081300000|2022-11-10 11:55:00|1905.1|1902.1|1907|1904|1907|1904|1905.1|1902.1|211
1668081600000|2022-11-10 12:00:00|1907.1|1904.1|1904.1|1901.1|1907.1|1904.1|1904.1|1901.1|199
1668081900000|2022-11-10 12:05:00|1904.5|1901.5|1905|1902|1905.8|1902.8|1904|1901|155
1668082200000|2022-11-10 12:10:00|1904.8|1901.8|1906.8|1903.8|1906.8|1903.8|1904.8|1901.8|275
1668082500000|2022-11-10 12:15:00|1906.5|1903.5|1904.8|1901.8|1907.8|1904.8|1904.8|1901.8|369
1668082800000|2022-11-10 12:20:00|1904.7|1901.7|1902.8|1899.8|1905.5|1902.5|1901.3|1898.3|499
1668083100000|2022-11-10 12:25:00|1902.7|1899.7|1900.8|1897.8|1902.8|1899.8|1900.4|1897.4|315
1668083400000|2022-11-10 12:30:00|1901.5|1898.5|1900.8|1897.8|1902.5|1899.5|1899.1|1896.1|521
1668083700000|2022-11-10 12:35:00|1900.6|1897.6|1903.5|1900.5|1903.5|1900.5|1897.5|1894.5|498
1668084000000|2022-11-10 12:40:00|1903.1|1900.1|1901.5|1898.5|1903.5|1900.5|1901.1|1898.1|190
1668084300000|2022-11-10 12:45:00|1900.6|1897.6|1899.3|1896.3|1901.5|1898.5|1899.2|1896.2|330
1668084600000|2022-11-10 12:50:00|1900|1897|1901.2|1898.2|1903.2|1900.2|1899.2|1896.2|383
1668084900000|2022-11-10 12:55:00|1901.3|1898.3|1904.2|1901.2|1904.9|1901.9|1901.2|1898.2|413
1668085200000|2022-11-10 13:00:00|1905.2|1902.2|1907.2|1904.2|1907.3|1904.3|1903.5|1900.5|746
1668085500000|2022-11-10 13:05:00|1906.9|1903.9|1907.2|1904.2|1908.2|1905.2|1906.2|1903.2|497
1668085800000|2022-11-10 13:10:00|1907.9|1904.9|1908.9|1905.9|1909.9|1906.9|1907.9|1904.9|867
1668086100000|2022-11-10 13:15:00|1909.9|1906.9|1909.9|1906.9|1909.9|1906.9|1908.9|1905.9|588
1668086400000|2022-11-10 13:20:00|1910|1907|1903.8|1900.8|1910|1907|1901.9|1898.9|985
1668086700000|2022-11-10 13:25:00|1904.5|1901.5|1904.5|1901.5|1908.2|1905.2|1901.8|1898.8|385
1668087000000|2022-11-10 13:30:00|1905.5|1902.5|1906.6|1903.6|1908.5|1905.5|1905.5|1902.5|1221
1668087300000|2022-11-10 13:35:00|1906.5|1903.5|1906.5|1903.5|1908.5|1905.5|1905.5|1902.5|642
1668087600000|2022-11-10 13:40:00|1906.6|1903.6|1903.8|1900.8|1908.5|1905.5|1903.8|1900.8|591
1668087900000|2022-11-10 13:45:00|1904.5|1901.5|1907.5|1904.5|1909.5|1906.5|1904.5|1901.5|628
1668088200000|2022-11-10 13:50:00|1908.2|1905.2|1903.6|1900.6|1908.2|1905.2|1903.6|1900.6|496
1668088500000|2022-11-10 13:55:00|1903.5|1900.5|1900.6|1897.6|1904|1901|1900.3|1897.3|768
1668088800000|2022-11-10 14:00:00|1900.8|1897.8|1899.8|1896.8|1903.5|1900.5|1898.8|1895.8|769
1668089100000|2022-11-10 14:05:00|1900.3|1897.3|1898.8|1895.8|1900.8|1897.8|1898.3|1895.3|1203
1668089400000|2022-11-10 14:10:00|1898.6|1895.6|1892.3|1889.3|1901.5|1898.5|1892.2|1889.2|1402
1668089700000|2022-11-10 14:15:00|1892.2|1889.2|1896|1893|1896.9|1893.9|1891.7|1888.7|1020
1668090000000|2022-11-10 14:20:00|1896.7|1893.7|1896.7|1893.7|1897|1894|1895.7|1892.7|458
1668090300000|2022-11-10 14:25:00|1896.9|1893.9|1892.3|1889.3|1897|1894|1891.3|1888.3|1552
1668090600000|2022-11-10 14:30:00|1892.5|1889.5|1892.3|1889.3|1893.3|1890.3|1889.6|1886.6|1945
1668090900000|2022-11-10 14:35:00|1893.3|1890.3|1894|1891|1895|1892|1892.2|1889.2|682
1668091200000|2022-11-10 14:40:00|1893.3|1890.3|1889.2|1886.2|1896.7|1893.7|1886.3|1883.3|1563
1668091500000|2022-11-10 14:45:00|1888.3|1885.3|1887.7|1884.7|1890|1887|1882|1879|1534
1668091800000|2022-11-10 14:50:00|1887.2|1884.2|1887.7|1884.7|1888.7|1885.7|1886.7|1883.7|568
1668092100000|2022-11-10 14:55:00|1887|1884|1886.6|1883.6|1887.4|1884.4|1884.7|1881.7|725
1668092400000|2022-11-10 15:00:00|1887.3|1884.3|1885.7|1882.7|1889.4|1886.4|1884|1881|789
1668092700000|2022-11-10 15:05:00|1886.4|1883.4|1886.7|1883.7|1886.9|1883.9|1885.7|1882.7|491
1668093000000|2022-11-10 15:10:00|1887.7|1884.7|1888.7|1885.7|1888.7|1885.7|1887.7|1884.7|262
1668093300000|2022-11-10 15:15:00|1889.4|1886.4|1894.7|1891.7|1895.4|1892.4|1888.7|1885.7|1018
1668093600000|2022-11-10 15:20:00|1895.1|1892.1|1892.7|1889.7|1895.6|1892.6|1891.7|1888.7|512
1668093900000|2022-11-10 15:25:00|1893.1|1890.1|1895.2|1892.2|1895.2|1892.2|1892.6|1889.6|261
1668094200000|2022-11-10 15:30:00|1894.9|1891.9|1895.7|1892.7|1896.4|1893.4|1894.6|1891.6|566
1668094500000|2022-11-10 15:35:00|1896.4|1893.4|1897.6|1894.6|1898.7|1895.7|1895.7|1892.7|651
1668094800000|2022-11-10 15:40:00|1897.4|1894.4|1901.4|1898.4|1901.4|1898.4|1897.4|1894.4|1079
1668095100000|2022-11-10 15:45:00|1901.3|1898.3|1902.1|1899.1|1904.3|1901.3|1900.4|1897.4|828
1668095400000|2022-11-10 15:50:00|1903.1|1900.1|1902.3|1899.3|1904|1901|1901.4|1898.4|559
1668095700000|2022-11-10 15:55:00|1902.4|1899.4|1902.4|1899.4|1903.3|1900.3|1902.1|1899.1|295
1668096000000|2022-11-10 16:00:00|1902.1|1899.1|1902.4|1899.4|1903.3|1900.3|1902.1|1899.1|343
1668096300000|2022-11-10 16:05:00|1903.1|1900.1|1907.1|1904.1|1907.1|1904.1|1903.1|1900.1|753
1668096600000|2022-11-10 16:10:00|1906.3|1903.3|1909.8|1906.8|1909.8|1906.8|1906.1|1903.1|1060
1668096900000|2022-11-10 16:15:00|1908.8|1905.8|1909.1|1906.1|1910.1|1907.1|1907.4|1904.4|447
1668097200000|2022-11-10 16:20:00|1908.8|1905.8|1909.8|1906.8|1910.1|1907.1|1908.8|1905.8|577
1668097500000|2022-11-10 16:25:00|1910.8|1907.8|1907.8|1904.8|1910.8|1907.8|1907.1|1904.1|673
1668097800000|2022-11-10 16:30:00|1906.4|1903.4|1908.2|1905.2|1908.2|1905.2|1906.4|1903.4|713
1668098100000|2022-11-10 16:35:00|1908.7|1905.7|1908.1|1905.1|1909.1|1906.1|1907.2|1904.2|339
1668098400000|2022-11-10 16:40:00|1908.2|1905.2|1908.1|1905.1|1908.2|1905.2|1907.4|1904.4|132
1668098700000|2022-11-10 16:45:00|1908.2|1905.2|1908.1|1905.1|1909.1|1906.1|1907.2|1904.2|313
1668099000000|2022-11-10 16:50:00|1908.9|1905.9|1909.8|1906.8|1909.8|1906.8|1908.8|1905.8|240
1668099300000|2022-11-10 16:55:00|1910.8|1907.8|1910.8|1907.8|1911.1|1908.1|1910.8|1907.8|306
1668099600000|2022-11-10 17:00:00|1910.9|1907.9|1910.1|1907.1|1911.1|1908.1|1908.8|1905.8|381
1668099900000|2022-11-10 17:05:00|1909.4|1906.4|1910.8|1907.8|1910.8|1907.8|1909.4|1906.4|189
1668100200000|2022-11-10 17:10:00|1910.1|1907.1|1911.1|1908.1|1912.8|1909.8|1909.9|1906.9|510
1668100500000|2022-11-10 17:15:00|1910.9|1907.9|1908.8|1905.8|1911.1|1908.1|1908.1|1905.1|635
1668100800000|2022-11-10 17:20:00|1908.9|1905.9|1906.1|1903.1|1909.1|1906.1|1906.1|1903.1|400
1668101100000|2022-11-10 17:25:00|1906.8|1903.8|1906.1|1903.1|1906.8|1903.8|1905.8|1902.8|402
1668101400000|2022-11-10 17:30:00|1905.9|1902.9|1905.1|1902.1|1906.1|1903.1|1902.1|1899.1|406
1668101700000|2022-11-10 17:35:00|1904.2|1901.2|1904.8|1901.8|1906.1|1903.1|1903.9|1900.9|399
1668102000000|2022-11-10 17:40:00|1905.8|1902.8|1904.6|1901.6|1905.8|1902.8|1901.1|1898.1|521
1668102300000|2022-11-10 17:45:00|1904.5|1901.5|1907.8|1904.8|1907.8|1904.8|1903.6|1900.6|705
1668102600000|2022-11-10 17:50:00|1908.1|1905.1|1913.1|1910.1|1913.4|1910.4|1905.9|1902.9|3733
1668102900000|2022-11-10 17:55:00|1912.4|1909.4|1912.3|1909.3|1914.1|1911.1|1911.3|1908.3|946
1668103200000|2022-11-10 18:00:00|||||||||1
1668155400000|2022-11-11 08:30:00|1919.3|1916.3|1923.4|1920.4|1924.7|1921.7|1919|1916|2017
1668155700000|2022-11-11 08:35:00|1923.7|1920.7|1923.7|1920.7|1925.7|1922.7|1922.9|1919.9|491
1668156000000|2022-11-11 08:40:00|1922.7|1919.7|1924.7|1921.7|1924.7|1921.7|1922.7|1919.7|278
1668156300000|2022-11-11 08:45:00|1926.7|1923.7|1925|1922|1926.7|1923.7|1924.9|1921.9|751
1668156600000|2022-11-11 08:50:00|1924.7|1921.7|1928.2|1925.2|1928.2|1925.2|1924|1921|716
1668156900000|2022-11-11 08:55:00|1927.7|1924.7|1928.7|1925.7|1929.1|1926.1|1927.7|1924.7|286
1668157200000|2022-11-11 09:00:00|1929.4|1926.4|1926.9|1923.9|1929.4|1926.4|1926.9|1923.9|258
1668157500000|2022-11-11 09:05:00|1927|1924|1927.7|1924.7|1928.7|1925.7|1926|1923|320
1668157800000|2022-11-11 09:10:00|1927|1924|1927.4|1924.4|1928.7|1925.7|1926.7|1923.7|383
1668158100000|2022-11-11 09:15:00|1927.7|1924.7|1927.7|1924.7|1927.7|1924.7|1926.9|1923.9|190
1668158400000|2022-11-11 09:20:00|1927.9|1924.9|1928.7|1925.7|1928.7|1925.7|1927.9|1924.9|91
1668158700000|2022-11-11 09:25:00|1928.4|1925.4|1929.7|1926.7|1929.7|1926.7|1927.9|1924.9|169
1668159000000|2022-11-11 09:30:00|1929|1926|1929|1926|1929.7|1926.7|1928.7|1925.7|118
1668159300000|2022-11-11 09:35:00|1929.7|1926.7|1929.7|1926.7|1929.7|1926.7|1929.7|1926.7|194
1668159600000|2022-11-11 09:40:00|1930.7|1927.7|1929.7|1926.7|1931.4|1928.4|1929|1926|476
1668159900000|2022-11-11 09:45:00|1929.4|1926.4|1928.9|1925.9|1930|1927|1928.9|1925.9|66
1668160200000|2022-11-11 09:50:00|1929|1926|1928.7|1925.7|1929|1926|1928|1925|149
1668160500000|2022-11-11 09:55:00|1927.7|1924.7|1929.1|1926.1|1929.4|1926.4|1927.7|1924.7|225
1668160800000|2022-11-11 10:00:00|1929.4|1926.4|1928.6|1925.6|1929.4|1926.4|1928.4|1925.4|157
1668161100000|2022-11-11 10:05:00|1928.4|1925.4|1928.4|1925.4|1928.5|1925.5|1928.4|1925.4|70
1668161400000|2022-11-11 10:10:00|1927.7|1924.7|1928.7|1925.7|1929.4|1926.4|1927.7|1924.7|335
1668161700000|2022-11-11 10:15:00|1929.4|1926.4|1929.4|1926.4|1929.4|1926.4|1928.7|1925.7|91
1668162000000|2022-11-11 10:20:00|||||||||89
1668162300000|2022-11-11 10:25:00|1930.4|1927.4|1931.4|1928.4|1931.4|1928.4|1930.4|1927.4|397
1668162600000|2022-11-11 10:30:00|1930.7|1927.7|1931.4|1928.4|1931.4|1928.4|1930.4|1927.4|188
1668162900000|2022-11-11 10:35:00|1932.4|1929.4|1930.4|1927.4|1932.4|1929.4|1929.7|1926.7|255
1668163200000|2022-11-11 10:40:00|1930|1927|1929.4|1926.4|1930.4|1927.4|1928.7|1925.7|92
1668163500000|2022-11-11 10:45:00|1928.7|1925.7|1928.4|1925.4|1929.4|1926.4|1928.4|1925.4|68
1668163800000|2022-11-11 10:50:00|1928.5|1925.5|1928.4|1925.4|1929.4|1926.4|1928.4|1925.4|170
1668164100000|2022-11-11 10:55:00|1927.7|1924.7|1928.4|1925.4|1928.4|1925.4|1927.7|1924.7|41
1668164400000|2022-11-11 11:00:00|1928.5|1925.5|1930.4|1927.4|1930.4|1927.4|1928.4|1925.4|137
1668164700000|2022-11-11 11:05:00|1931.1|1928.1|1931.4|1928.4|1931.4|1928.4|1931.1|1928.1|109
1668165000000|2022-11-11 11:10:00|1931.9|1928.9|1931.4|1928.4|1931.9|1928.9|1930.5|1927.5|167
1668165300000|2022-11-11 11:15:00|1931.5|1928.5|1931.4|1928.4|1932|1929|1930.4|1927.4|270
1668165600000|2022-11-11 11:20:00|1930.5|1927.5|1930.4|1927.4|1930.5|1927.5|1930.4|1927.4|59
1668165900000|2022-11-11 11:25:00|1930.5|1927.5|1929.7|1926.7|1930.5|1927.5|1928|1925|378
1668166200000|2022-11-11 11:30:00|1929|1926|1929.8|1926.8|1929.8|1926.8|1928.8|1925.8|95
1668166500000|2022-11-11 11:35:00|1930|1927|1928.7|1925.7|1930|1927|1928.7|1925.7|74
1668166800000|2022-11-11 11:40:00|1928|1925|1925.3|1922.3|1928|1925|1924.1|1921.1|576
1668167100000|2022-11-11 11:45:00|1926.1|1923.1|1926.3|1923.3|1927.1|1924.1|1925.3|1922.3|235
1668167400000|2022-11-11 11:50:00|1927.1|1924.1|1928|1925|1928|1925|1927|1924|106
1668167700000|2022-11-11 11:55:00|1927.9|1924.9|1927.9|1924.9|1927.9|1924.9|1927.9|1924.9|24
1668168000000|2022-11-11 12:00:00|1928.6|1925.6|1929.9|1926.9|1931.6|1928.6|1928.6|1925.6|425
1668168300000|2022-11-11 12:05:00|1930.6|1927.6|1930.6|1927.6|1931.6|1928.6|1929.6|1926.6|339
1668168600000|2022-11-11 12:10:00|1930.3|1927.3|1930.6|1927.6|1930.8|1927.8|1930.3|1927.3|74
1668168900000|2022-11-11 12:15:00|1931|1928|1929.6|1926.6|1932|1929|1929.6|1926.6|396
1668169200000|2022-11-11 12:20:00|1929.3|1926.3|1926.3|1923.3|1929.6|1926.6|1926.3|1923.3|643
1668169500000|2022-11-11 12:25:00|1926.6|1923.6|1926.3|1923.3|1927.3|1924.3|1925.3|1922.3|182
1668169800000|2022-11-11 12:30:00|1925|1922|1924.3|1921.3|1925|1922|1923.3|1920.3|131
1668170100000|2022-11-11 12:35:00|1925.3|1922.3|1923.3|1920.3|1925.3|1922.3|1923.3|1920.3|484
1668170400000|2022-11-11 12:40:00|1924.3|1921.3|1924.3|1921.3|1924.3|1921.3|1924.3|1921.3|135
1668170700000|2022-11-11 12:45:00|1925.3|1922.3|1926.3|1923.3|1926.3|1923.3|1925.3|1922.3|219
1668171000000|2022-11-11 12:50:00|1927.2|1924.2|1929|1926|1930|1927|1927.2|1924.2|255
1668171300000|2022-11-11 12:55:00|1928.7|1925.7|1931|1928|1931|1928|1928.7|1925.7|234
1668171600000|2022-11-11 13:00:00|1930.7|1927.7|1932|1929|1933|1930|1930.2|1927.2|705
1668171900000|2022-11-11 13:05:00|1932.4|1929.4|1931.2|1928.2|1933|1930|1931|1928|263
1668172200000|2022-11-11 13:10:00|1931.3|1928.3|1932.2|1929.2|1933|1930|1931.2|1928.2|350
1668172500000|2022-11-11 13:15:00|1932.3|1929.3|1934|1931|1934|1931|1932.3|1929.3|334
1668172800000|2022-11-11 13:20:00|1935|1932|1936.9|1933.9|1937|1934|1935|1932|874
1668173100000|2022-11-11 13:25:00|1937|1934|1939|1936|1939|1936|1937|1934|792
1668173400000|2022-11-11 13:30:00|1938|1935|1938|1935|1938.1|1935.1|1937|1934|520
1668173700000|2022-11-11 13:35:00|1938.1|1935.1|1939.8|1936.8|1940|1937|1937|1934|1196
1668174000000|2022-11-11 13:40:00|1939.7|1936.7|1937|1934|1940.7|1937.7|1936.7|1933.7|897
1668174300000|2022-11-11 13:45:00|1937.7|1934.7|1938.7|1935.7|1938.7|1935.7|1935|1932|428
1668174600000|2022-11-11 13:50:00|1939.4|1936.4|1938.7|1935.7|1939.4|1936.4|1937.8|1934.8|257
1668174900000|2022-11-11 13:55:00|1939.4|1936.4|1943.7|1940.7|1944.8|1941.8|1939.4|1936.4|1154
1668175200000|2022-11-11 14:00:00|1943.4|1940.4|1945.8|1942.8|1946.8|1943.8|1943.4|1940.4|1190
1668175500000|2022-11-11 14:05:00|1945.9|1942.9|1947.8|1944.8|1947.8|1944.8|1945.8|1942.8|540
1668175800000|2022-11-11 14:10:00|1946.8|1943.8|1943.4|1940.4|1947.1|1944.1|1943.4|1940.4|1194
1668176100000|2022-11-11 14:15:00|1944.1|1941.1|1944.1|1941.1|1945.1|1942.1|1942.4|1939.4|776
1668176400000|2022-11-11 14:20:00|1943.8|1940.8|1945.8|1942.8|1946.8|1943.8|1943.8|1940.8|541
1668176700000|2022-11-11 14:25:00|1946.8|1943.8|1947.5|1944.5|1947.8|1944.8|1946.5|1943.5|414
1668177000000|2022-11-11 14:30:00|1946.8|1943.8|1945.8|1942.8|1946.8|1943.8|1944.8|1941.8|790
1668177300000|2022-11-11 14:35:00|1946.1|1943.1|1949.5|1946.5|1950.2|1947.2|1945.8|1942.8|2189
1668177600000|2022-11-11 14:40:00|1950.2|1947.2|1948.8|1945.8|1951.2|1948.2|1947.8|1944.8|1120
1668177900000|2022-11-11 14:45:00|1949.8|1946.8|1946.4|1943.4|1952.5|1949.5|1946.4|1943.4|1387
1668178200000|2022-11-11 14:50:00|1946.5|1943.5|1942.4|1939.4|1946.5|1943.5|1939.7|1936.7|798
1668178500000|2022-11-11 14:55:00|1941.5|1938.5|1935.4|1932.4|1941.7|1938.7|1935.4|1932.4|1313
1668178800000|2022-11-11 15:00:00|1935.5|1932.5|1935.3|1932.3|1938.7|1935.7|1935.3|1932.3|699
1668179100000|2022-11-11 15:05:00|1935|1932|1935.3|1932.3|1937|1934|1935|1932|322
1668179400000|2022-11-11 15:10:00|1935.2|1932.2|1935|1932|1936.3|1933.3|1935|1932|222
1668179700000|2022-11-11 15:15:00|1936|1933|1936|1933|1938.2|1935.2|1935.3|1932.3|257
1668180000000|2022-11-11 15:20:00|1936.2|1933.2|1937.3|1934.3|1937.3|1934.3|1935.3|1932.3|313
1668180300000|2022-11-11 15:25:00|1937.5|1934.5|1936.6|1933.6|1938.3|1935.3|1936.6|1933.6|356
1668180600000|2022-11-11 15:30:00|1936.8|1933.8|1934.2|1931.2|1936.9|1933.9|1933.9|1930.9|213
1668180900000|2022-11-11 15:35:00|1934.1|1931.1|1934.2|1931.2|1936.1|1933.1|1932.9|1929.9|1121
1668181200000|2022-11-11 15:40:00|1935.2|1932.2|1935.9|1932.9|1937.1|1934.1|1935.2|1932.2|386
1668181500000|2022-11-11 15:45:00|1936.1|1933.1|1930.5|1927.5|1936.1|1933.1|1930.5|1927.5|307
1668181800000|2022-11-11 15:50:00|1929.5|1926.5|1931.5|1928.5|1932.9|1929.9|1929.5|1926.5|403
1668182100000|2022-11-11 15:55:00|1930.5|1927.5|1930.5|1927.5|1932.4|1929.4|1930.5|1927.5|410
1668182400000|2022-11-11 16:00:00|1929.4|1926.4|1928.2|1925.2|1930.5|1927.5|1928.2|1925.2|829
1668182700000|2022-11-11 16:05:00|1928.5|1925.5|1930.2|1927.2|1930.2|1927.2|1928.2|1925.2|462
1668183000000|2022-11-11 16:10:00|1930.4|1927.4|1930.2|1927.2|1930.4|1927.4|1930.2|1927.2|303
1668183300000|2022-11-11 16:15:00|1930.4|1927.4|1930.2|1927.2|1930.4|1927.4|1928.4|1925.4|392
1668183600000|2022-11-11 16:20:00|1931.2|1928.2|1931.2|1928.2|1932.2|1929.2|1930.2|1927.2|547
1668183900000|2022-11-11 16:25:00|1931.4|1928.4|1934.1|1931.1|1934.9|1931.9|1931.2|1928.2|341
1668184200000|2022-11-11 16:30:00|1933.9|1930.9|1933.2|1930.2|1934.9|1931.9|1933.2|1930.2|403
1668184500000|2022-11-11 16:35:00|1933.9|1930.9|1933.2|1930.2|1936.6|1933.6|1933.2|1930.2|409
1668184800000|2022-11-11 16:40:00|1933.7|1930.7|1932.2|1929.2|1934.9|1931.9|1932.2|1929.2|213
1668185100000|2022-11-11 16:45:00|1932.4|1929.4|1931.2|1928.2|1933.2|1930.2|1931.1|1928.1|343
1668185400000|2022-11-11 16:50:00|1931.9|1928.9|1932.1|1929.1|1932.9|1929.9|1931.2|1928.2|239
1668185700000|2022-11-11 16:55:00|1932.2|1929.2|1931.9|1928.9|1933.9|1930.9|1931.9|1928.9|258
1668186000000|2022-11-11 17:00:00|1932|1929|1933|1930|1933.9|1930.9|1932|1929|259
1668186300000|2022-11-11 17:05:00|1932.9|1929.9|1932.9|1929.9|1936.2|1933.2|1932.9|1929.9|686
1668186600000|2022-11-11 17:10:00|1933|1930|1936.7|1933.7|1936.9|1933.9|1933|1930|431
1668186900000|2022-11-11 17:15:00|1936.9|1933.9|1936|1933|1937.2|1934.2|1935.9|1932.9|401
1668187200000|2022-11-11 17:20:00|1935.9|1932.9|1931.5|1928.5|1936.9|1933.9|1931.5|1928.5|592
1668187500000|2022-11-11 17:25:00|1930.5|1927.5|1929.5|1926.5|1930.5|1927.5|1928.5|1925.5|407
1668187800000|2022-11-11 17:30:00|1930.5|1927.5|1933.9|1930.9|1934.9|1931.9|1930.5|1927.5|713
1668188100000|2022-11-11 17:35:00|1933.2|1930.2|1934.9|1931.9|1934.9|1931.9|1929.5|1926.5|541
1668188400000|2022-11-11 17:40:00|1933.9|1930.9|1931.5|1928.5|1934.9|1931.9|1931.2|1928.2|428
1668188700000|2022-11-11 17:45:00|1931.3|1928.3|1928.9|1925.9|1932.5|1929.5|1928.8|1925.8|715
1668189000000|2022-11-11 17:50:00|1929.8|1926.8|1934.5|1931.5|1934.6|1931.6|1929.8|1926.8|2053
1668189300000|2022-11-11 17:55:00|1933.8|1930.8|1928.4|1925.4|1934.5|1931.5|1928.1|1925.1|1150
1668414600000|2022-11-14 08:30:00|1925.8|1922.8|1932.4|1929.4|1932.4|1929.4|1925.8|1922.8|443
1668414900000|2022-11-14 08:35:00|1932|1929|1930.8|1927.8|1932.4|1929.4|1929|1926|125
1668415200000|2022-11-14 08:40:00|1930.7|1927.7|1929|1926|1932.7|1929.7|1928|1925|237
1668415500000|2022-11-14 08:45:00|1929.8|1926.8|1925.8|1922.8|1929.8|1926.8|1925.8|1922.8|275
1668415800000|2022-11-14 08:50:00|1926|1923|1926|1923|1928|1925|1925|1922|202
1668416100000|2022-11-14 08:55:00|1925|1922|1926|1923|1927.7|1924.7|1925|1922|198
1668416400000|2022-11-14 09:00:00|1926.8|1923.8|1926|1923|1927|1924|1924|1921|135
1668416700000|2022-11-14 09:05:00|1925.8|1922.8|1925|1922|1925.8|1922.8|1925|1922|66
1668417000000|2022-11-14 09:10:00|1924.1|1921.1|1926.8|1923.8|1927|1924|1923.3|1920.3|95
1668417300000|2022-11-14 09:15:00|1926.7|1923.7|1924.3|1921.3|1926.8|1923.8|1922.1|1919.1|289
1668417600000|2022-11-14 09:20:00|1924.1|1921.1|1926|1923|1927.7|1924.7|1923.3|1920.3|87
1668417900000|2022-11-14 09:25:00|1925.8|1922.8|1925.8|1922.8|1927|1924|1925.7|1922.7|87
1668418200000|2022-11-14 09:30:00|1926|1923|1924.3|1921.3|1926|1923|1923.1|1920.1|280
1668418500000|2022-11-14 09:35:00|1924|1921|1923.1|1920.1|1924|1921|1923|1920|42
1668418800000|2022-11-14 09:40:00|1923|1920|1924|1921|1924.1|1921.1|1922.3|1919.3|76
1668419100000|2022-11-14 09:45:00|1923.6|1920.6|1925|1922|1925.1|1922.1|1923.6|1920.6|45
1668419400000|2022-11-14 09:50:00|1924.8|1921.8|1925|1922|1925|1922|1924.8|1921.8|51
1668419700000|2022-11-14 09:55:00|1924|1921|1924|1921|1924.8|1921.8|1923|1920|111
1668420000000|2022-11-14 10:00:00|1923.6|1920.6|1924|1921|1925|1922|1923.1|1920.1|139
1668420300000|2022-11-14 10:05:00|1924.1|1921.1|1922.1|1919.1|1924.3|1921.3|1921.3|1918.3|117
1668420600000|2022-11-14 10:10:00|1922.3|1919.3|1922.3|1919.3|1924.1|1921.1|1922.3|1919.3|61
1668420900000|2022-11-14 10:15:00|1923|1920|1923.1|1920.1|1923.1|1920.1|1923|1920|37
1668421200000|2022-11-14 10:20:00|1923.3|1920.3|1923.3|1920.3|1923.3|1920.3|1923.1|1920.1|6
1668421500000|2022-11-14 10:25:00|1922.9|1919.9|1923.3|1920.3|1923.9|1920.9|1922.3|1919.3|31
1668421800000|2022-11-14 10:30:00|1922.9|1919.9|1923.1|1920.1|1923.3|1920.3|1922.3|1919.3|14
1668422100000|2022-11-14 10:35:00|1923.3|1920.3|1923.9|1920.9|1923.9|1920.9|1922.6|1919.6|57
1668422400000|2022-11-14 10:40:00|1924.3|1921.3|1923.3|1920.3|1924.9|1921.9|1922.6|1919.6|88
1668422700000|2022-11-14 10:45:00|1923.1|1920.1|1922.9|1919.9|1923.1|1920.1|1922.9|1919.9|12
1668423000000|2022-11-14 10:50:00|1923.1|1920.1|1923.3|1920.3|1923.3|1920.3|1922.3|1919.3|40
1668423300000|2022-11-14 10:55:00|1922.6|1919.6|1925.1|1922.1|1925.1|1922.1|1922.1|1919.1|248
1668423600000|2022-11-14 11:00:00|1925.3|1922.3|1923.9|1920.9|1926.1|1923.1|1923.9|1920.9|67
1668423900000|2022-11-14 11:05:00|1924.1|1921.1|1922.2|1919.2|1924.2|1921.2|1922.2|1919.2|43
1668424200000|2022-11-14 11:10:00|1922.1|1919.1|1923.2|1920.2|1923.2|1920.2|1922.1|1919.1|43
1668424500000|2022-11-14 11:15:00|1922.6|1919.6|1922.6|1919.6|1922.9|1919.9|1921.6|1918.6|253
1668424800000|2022-11-14 11:20:00|1922.9|1919.9|1922.6|1919.6|1923.1|1920.1|1922.6|1919.6|39
1668425100000|2022-11-14 11:25:00|1922.9|1919.9|1923.4|1920.4|1923.6|1920.6|1922.6|1919.6|62
1668425400000|2022-11-14 11:30:00|1923.6|1920.6|1925.6|1922.6|1925.6|1922.6|1922.6|1919.6|136
1668425700000|2022-11-14 11:35:00|1924.6|1921.6|1922.6|1919.6|1925.6|1922.6|1922.6|1919.6|221
1668426000000|2022-11-14 11:40:00|1921.6|1918.6|1922.4|1919.4|1922.4|1919.4|1919.6|1916.6|149
1668426300000|2022-11-14 11:45:00|1922.6|1919.6|1922.6|1919.6|1922.6|1919.6|1920.6|1917.6|139
1668426600000|2022-11-14 11:50:00|1922.5|1919.5|1921.5|1918.5|1923.2|1920.2|1921.5|1918.5|59
1668426900000|2022-11-14 11:55:00|1921.4|1918.4|1923.4|1920.4|1923.4|1920.4|1920.5|1917.5|227
1668427200000|2022-11-14 12:00:00|1923.2|1920.2|1922.5|1919.5|1923.5|1920.5|1922.5|1919.5|81
1668427500000|2022-11-14 12:05:00|1921.9|1918.9|1921|1918|1921.9|1918.9|1919.5|1916.5|140
1668427800000|2022-11-14 12:10:00|1920.7|1917.7|1924.2|1921.2|1924.2|1921.2|1920.5|1917.5|228
1668428100000|2022-11-14 12:15:00|1923.5|1920.5|1923.5|1920.5|1923.5|1920.5|1922.2|1919.2|100
1668428400000|2022-11-14 12:20:00|1923.4|1920.4|1925.9|1922.9|1925.9|1922.9|1922.9|1919.9|156
1668428700000|2022-11-14 12:25:00|1925.6|1922.6|1925.2|1922.2|1925.9|1922.9|1924.6|1921.6|165
1668429000000|2022-11-14 12:30:00|1925|1922|1924.2|1921.2|1925.2|1922.2|1924|1921|98
1668429300000|2022-11-14 12:35:00|1925.2|1922.2|1925.2|1922.2|1925.2|1922.2|1925.2|1922.2|117
1668429600000|2022-11-14 12:40:00|1926|1923|1926|1923|1926|1923|1925.2|1922.2|34
1668429900000|2022-11-14 12:45:00|1925.5|1922.5|1927.9|1924.9|1927.9|1924.9|1925.5|1922.5|77
1668430200000|2022-11-14 12:50:00|1927.5|1924.5|1926.2|1923.2|1928.2|1925.2|1926.2|1923.2|363
1668430500000|2022-11-14 12:55:00|1927.2|1924.2|1929.2|1926.2|1929.2|1926.2|1927.2|1924.2|562
1668430800000|2022-11-14 13:00:00|1929.9|1926.9|1929|1926|1931.7|1928.7|1928.9|1925.9|437
1668431100000|2022-11-14 13:05:00|1929.9|1926.9|1931|1928|1931.9|1928.9|1929.9|1926.9|264
1668431400000|2022-11-14 13:10:00|1930.9|1927.9|1932.5|1929.5|1935.2|1932.2|1929.9|1926.9|829
1668431700000|2022-11-14 13:15:00|1933.5|1930.5|1933.4|1930.4|1933.5|1930.5|1930.7|1927.7|415
1668432000000|2022-11-14 13:20:00|1933.5|1930.5|1933.4|1930.4|1934.4|1931.4|1932.5|1929.5|243
1668432300000|2022-11-14 13:25:00|1933.5|1930.5|1931.5|1928.5|1934.2|1931.2|1929.9|1926.9|431
1668432600000|2022-11-14 13:30:00|1930.9|1927.9|1933.2|1930.2|1933.2|1930.2|1929.9|1926.9|679
1668432900000|2022-11-14 13:35:00|1934.6|1931.6|1936.6|1933.6|1936.6|1933.6|1934.6|1931.6|650
1668433200000|2022-11-14 13:40:00|1935.9|1932.9|1935.9|1932.9|1936.6|1933.6|1935.6|1932.6|300
1668433500000|2022-11-14 13:45:00|1936.6|1933.6|1938.6|1935.6|1939.2|1936.2|1936.6|1933.6|786
1668433800000|2022-11-14 13:50:00|1939.2|1936.2|1939.2|1936.2|1939.2|1936.2|1939.2|1936.2|210
1668434100000|2022-11-14 13:55:00|1938.6|1935.6|1942.9|1939.9|1942.9|1939.9|1938.4|1935.4|936
1668434400000|2022-11-14 14:00:00|1943.1|1940.1|1943.9|1940.9|1943.9|1940.9|1942.2|1939.2|700
1668434700000|2022-11-14 14:05:00|1942.6|1939.6|1942.2|1939.2|1942.6|1939.6|1940.4|1937.4|338
1668435000000|2022-11-14 14:10:00|1942.4|1939.4|1941.2|1938.2|1942.7|1939.7|1941.2|1938.2|338
1668435300000|2022-11-14 14:15:00|1940.4|1937.4|1941.2|1938.2|1941.2|1938.2|1939.4|1936.4|189
1668435600000|2022-11-14 14:20:00|1942.2|1939.2|1943.2|1940.2|1943.2|1940.2|1941.2|1938.2|244
1668435900000|2022-11-14 14:25:00|1943.1|1940.1|1943.6|1940.6|1943.9|1940.9|1942.6|1939.6|349
1668436200000|2022-11-14 14:30:00|1943.2|1940.2|1945.6|1942.6|1945.6|1942.6|1942.9|1939.9|1012
1668436500000|2022-11-14 14:35:00|1946.3|1943.3|1945.6|1942.6|1948.3|1945.3|1945.6|1942.6|1097
1668436800000|2022-11-14 14:40:00|1944.6|1941.6|1947.2|1944.2|1947.2|1944.2|1943.6|1940.6|577
1668437100000|2022-11-14 14:45:00|1946.6|1943.6|1946.2|1943.2|1947.2|1944.2|1945.2|1942.2|578
1668437400000|2022-11-14 14:50:00|1946.9|1943.9|1949.9|1946.9|1949.9|1946.9|1946.2|1943.2|1110
1668437700000|2022-11-14 14:55:00|1950.2|1947.2|1951.9|1948.9|1951.9|1948.9|1950.2|1947.2|794
1668438000000|2022-11-14 15:00:00|1950.9|1947.9|1953.9|1950.9|1953.9|1950.9|1950.2|1947.2|722
1668438300000|2022-11-14 15:05:00|1954.6|1951.6|1954.9|1951.9|1954.9|1951.9|1954.6|1951.6|555
1668438600000|2022-11-14 15:10:00|1955.6|1952.6|1957.6|1954.6|1957.7|1954.7|1954.6|1951.6|1127
1668438900000|2022-11-14 15:15:00|1957.7|1954.7|1953.9|1950.9|1957.9|1954.9|1953.9|1950.9|1043
1668439200000|2022-11-14 15:20:00|1954.1|1951.1|1956.6|1953.6|1956.6|1953.6|1951.2|1948.2|799
1668439500000|2022-11-14 15:25:00|1956.9|1953.9|1959.9|1956.9|1959.9|1956.9|1956.9|1953.9|561
1668439800000|2022-11-14 15:30:00|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|545
1668440100000|2022-11-14 15:35:00|1962.1|1959.1|1959.9|1956.9|1962.6|1959.6|1959.9|1956.9|810
1668440400000|2022-11-14 15:40:00|1960.9|1957.9|1962.6|1959.6|1962.6|1959.6|1960.9|1957.9|493
1668440700000|2022-11-14 15:45:00|1961.6|1958.6|1959.9|1956.9|1961.7|1958.7|1956.4|1953.4|752
1668441000000|2022-11-14 15:50:00|1960.1|1957.1|1960.2|1957.2|1960.9|1957.9|1958.9|1955.9|616
1668441300000|2022-11-14 15:55:00|1959.2|1956.2|1955.7|1952.7|1959.2|1956.2|1954.4|1951.4|440
1668441600000|2022-11-14 16:00:00|1955.9|1952.9|1958.5|1955.5|1960.2|1957.2|1955.9|1952.9|717
1668441900000|2022-11-14 16:05:00|1957.5|1954.5|1957.8|1954.8|1959.5|1956.5|1956.7|1953.7|598
1668442200000|2022-11-14 16:10:00|1958.2|1955.2|1956.2|1953.2|1958.5|1955.5|1955.5|1952.5|600
1668442500000|2022-11-14 16:15:00|1955.2|1952.2|1953.2|1950.2|1955.8|1952.8|1952|1949|482
1668442800000|2022-11-14 16:20:00|1953.5|1950.5|1953.8|1950.8|1954.2|1951.2|1951.8|1948.8|415
1668443100000|2022-11-14 16:25:00|1953.5|1950.5|1955.8|1952.8|1955.8|1952.8|1952|1949|592
1668443400000|2022-11-14 16:30:00|1955.2|1952.2|1957.8|1954.8|1957.8|1954.8|1954.8|1951.8|604
1668443700000|2022-11-14 16:35:00|1956.8|1953.8|1957|1954|1958.8|1955.8|1956.8|1953.8|674
1668444000000|2022-11-14 16:40:00|1956.8|1953.8|1956.2|1953.2|1957.8|1954.8|1956.2|1953.2|211
1668444300000|2022-11-14 16:45:00|1955.5|1952.5|1953.5|1950.5|1956.2|1953.2|1953.3|1950.3|587
1668444600000|2022-11-14 16:50:00|1953.3|1950.3|1954.5|1951.5|1954.5|1951.5|1951.5|1948.5|298
1668444900000|2022-11-14 16:55:00|1953.5|1950.5|1953.5|1950.5|1953.6|1950.6|1952.5|1949.5|608
1668445200000|2022-11-14 17:00:00|1952.8|1949.8|1953.5|1950.5|1954.8|1951.8|1950.1|1947.1|574
1668445500000|2022-11-14 17:05:00|1953.6|1950.6|1953.8|1950.8|1955.8|1952.8|1953.5|1950.5|450
1668445800000|2022-11-14 17:10:00|1952.8|1949.8|1953.8|1950.8|1954.6|1951.6|1952.8|1949.8|316
1668446100000|2022-11-14 17:15:00|1953.6|1950.6|1950.8|1947.8|1953.8|1950.8|1947.8|1944.8|567
1668446400000|2022-11-14 17:20:00|1950.9|1947.9|1948.1|1945.1|1952.4|1949.4|1946.3|1943.3|733
1668446700000|2022-11-14 17:25:00|1948.4|1945.4|1948.4|1945.4|1949.1|1946.1|1946.3|1943.3|620
1668447000000|2022-11-14 17:30:00|1948.8|1945.8|1949.4|1946.4|1950.3|1947.3|1947.1|1944.1|348
1668447300000|2022-11-14 17:35:00|1949.8|1946.8|1952.4|1949.4|1952.4|1949.4|1949.4|1946.4|339
1668447600000|2022-11-14 17:40:00|1952.1|1949.1|1951.1|1948.1|1952.1|1949.1|1949.3|1946.3|857
1668447900000|2022-11-14 17:45:00|1951.3|1948.3|1949.4|1946.4|1951.4|1948.4|1949.4|1946.4|329
1668448200000|2022-11-14 17:50:00|1949.8|1946.8|1951.1|1948.1|1952.3|1949.3|1948.4|1945.4|3029
1668448500000|2022-11-14 17:55:00|1950.8|1947.8|1948.6|1945.6|1951.3|1948.3|1948.4|1945.4|1158
1668501000000|2022-11-15 08:30:00|1951.3|1948.3|1953|1950|1955.7|1952.7|1949.3|1946.3|582
1668501300000|2022-11-15 08:35:00|1952.7|1949.7|1951.2|1948.2|1953|1950|1948|1945|467
1668501600000|2022-11-15 08:40:00|1951.3|1948.3|1951.2|1948.2|1951.3|1948.3|1948.3|1945.3|201
1668501900000|2022-11-15 08:45:00|1950.8|1947.8|1954.7|1951.7|1954.7|1951.7|1950.8|1947.8|256
1668502200000|2022-11-15 08:50:00|1954.8|1951.8|1951.2|1948.2|1955|1952|1950.2|1947.2|192
1668502500000|2022-11-15 08:55:00|1951.3|1948.3|1948.3|1945.3|1953|1950|1948.3|1945.3|136
1668502800000|2022-11-15 09:00:00|1948.2|1945.2|1949.3|1946.3|1949.3|1946.3|1947.3|1944.3|164
1668503100000|2022-11-15 09:05:00|1949.2|1946.2|1948.3|1945.3|1950.7|1947.7|1948.3|1945.3|94
1668503400000|2022-11-15 09:10:00|1948|1945|1945.6|1942.6|1948|1945|1943.1|1940.1|361
1668503700000|2022-11-15 09:15:00|1946|1943|1945.5|1942.5|1946|1943|1944.5|1941.5|69
1668504000000|2022-11-15 09:20:00|1945.3|1942.3|1945.6|1942.6|1946.5|1943.5|1945.3|1942.3|40
1668504300000|2022-11-15 09:25:00|1945.5|1942.5|1945.5|1942.5|1946.3|1943.3|1944.6|1941.6|72
1668504600000|2022-11-15 09:30:00|1945.3|1942.3|1944.3|1941.3|1946.3|1943.3|1943.6|1940.6|120
1668504900000|2022-11-15 09:35:00|1944.5|1941.5|1945|1942|1945.8|1942.8|1941.6|1938.6|207
1668505200000|2022-11-15 09:40:00|1944.6|1941.6|1946.5|1943.5|1946.5|1943.5|1944.6|1941.6|38
1668505500000|2022-11-15 09:45:00|1946.3|1943.3|1946.3|1943.3|1946.5|1943.5|1946.3|1943.3|39
1668505800000|2022-11-15 09:50:00|1946.5|1943.5|1948.3|1945.3|1949.3|1946.3|1945.3|1942.3|255
1668506100000|2022-11-15 09:55:00|1947.6|1944.6|1951|1948|1951.6|1948.6|1947.5|1944.5|255
1668506400000|2022-11-15 10:00:00|1951.1|1948.1|1950.3|1947.3|1952|1949|1949.3|1946.3|144
1668506700000|2022-11-15 10:05:00|1949.3|1946.3|1950.3|1947.3|1950.3|1947.3|1949.3|1946.3|82
1668507000000|2022-11-15 10:10:00|1950.6|1947.6|1955.6|1952.6|1955.6|1952.6|1950.5|1947.5|304
1668507300000|2022-11-15 10:15:00|1955|1952|1955.6|1952.6|1955.6|1952.6|1954.6|1951.6|131
1668507600000|2022-11-15 10:20:00|1956.3|1953.3|1958.3|1955.3|1959.3|1956.3|1956.3|1953.3|421
1668507900000|2022-11-15 10:25:00|1958.5|1955.5|1959|1956|1959|1956|1955.8|1952.8|314
1668508200000|2022-11-15 10:30:00|1959.3|1956.3|1959.3|1956.3|1960.3|1957.3|1959|1956|205
1668508500000|2022-11-15 10:35:00|1960|1957|1960.3|1957.3|1960.3|1957.3|1959.3|1956.3|84
1668508800000|2022-11-15 10:40:00|1958.3|1955.3|1958.3|1955.3|1958.6|1955.6|1958.3|1955.3|130
1668509100000|2022-11-15 10:45:00|1958.6|1955.6|1959.3|1956.3|1959.3|1956.3|1958.6|1955.6|161
1668509400000|2022-11-15 10:50:00|1960|1957|1961.3|1958.3|1962|1959|1959.3|1956.3|264
1668509700000|2022-11-15 10:55:00|1961.6|1958.6|1959.4|1956.4|1962|1959|1958.6|1955.6|237
1668510000000|2022-11-15 11:00:00|1959.3|1956.3|1959.3|1956.3|1960.8|1957.8|1958.6|1955.6|278
1668510300000|2022-11-15 11:05:00|1959.6|1956.6|1959.3|1956.3|1960.3|1957.3|1958.3|1955.3|201
1668510600000|2022-11-15 11:10:00|1959.4|1956.4|1958.4|1955.4|1959.8|1956.8|1958.3|1955.3|110
1668510900000|2022-11-15 11:15:00|1958.3|1955.3|1953.6|1950.6|1958.3|1955.3|1953.3|1950.3|268
1668511200000|2022-11-15 11:20:00|1953.9|1950.9|1953.6|1950.6|1954.6|1951.6|1953.6|1950.6|68
1668511500000|2022-11-15 11:25:00|1954.3|1951.3|1954.6|1951.6|1954.6|1951.6|1954.3|1951.3|59
1668511800000|2022-11-15 11:30:00|1954.3|1951.3|1951.6|1948.6|1954.3|1951.3|1950.9|1947.9|107
1668512100000|2022-11-15 11:35:00|1950.6|1947.6|1952.6|1949.6|1952.6|1949.6|1950.6|1947.6|113
1668512400000|2022-11-15 11:40:00|1952.8|1949.8|1954.6|1951.6|1954.6|1951.6|1952.8|1949.8|86
1668512700000|2022-11-15 11:45:00|1955.1|1952.1|1955.1|1952.1|1955.1|1952.1|1954.8|1951.8|33
1668513000000|2022-11-15 11:50:00|1954.6|1951.6|1956.7|1953.7|1957.1|1954.1|1954.6|1951.6|70
1668513300000|2022-11-15 11:55:00|1957.4|1954.4|1958.4|1955.4|1959.3|1956.3|1956.6|1953.6|180
1668513600000|2022-11-15 12:00:00|1958.6|1955.6|1956.6|1953.6|1958.9|1955.9|1954.7|1951.7|160
1668513900000|2022-11-15 12:05:00|1956.2|1953.2|1953.7|1950.7|1957.2|1954.2|1953.6|1950.6|165
1668514200000|2022-11-15 12:10:00|1954.6|1951.6|1951.2|1948.2|1954.6|1951.6|1951.2|1948.2|269
1668514500000|2022-11-15 12:15:00|1951.1|1948.1|1952.9|1949.9|1952.9|1949.9|1950.2|1947.2|111
1668514800000|2022-11-15 12:20:00|1952.7|1949.7|1951.9|1948.9|1952.9|1949.9|1950.9|1947.9|197
1668515100000|2022-11-15 12:25:00|1952.1|1949.1|1952.9|1949.9|1953.9|1950.9|1952.1|1949.1|166
1668515400000|2022-11-15 12:30:00|1953.2|1950.2|1953.9|1950.9|1954.1|1951.1|1953.2|1950.2|91
1668515700000|2022-11-15 12:35:00|1954.9|1951.9|1956.9|1953.9|1957.6|1954.6|1954.9|1951.9|196
1668516000000|2022-11-15 12:40:00|1957.6|1954.6|1955.9|1952.9|1957.6|1954.6|1953.1|1950.1|144
1668516300000|2022-11-15 12:45:00|1955.7|1952.7|1953.5|1950.5|1955.9|1952.9|1952.2|1949.2|232
1668516600000|2022-11-15 12:50:00|1953.2|1950.2|1954.2|1951.2|1954.9|1951.9|1952.9|1949.9|215
1668516900000|2022-11-15 12:55:00|1953.9|1950.9|1952.9|1949.9|1954.6|1951.6|1951.9|1948.9|122
1668517200000|2022-11-15 13:00:00|1953.6|1950.6|1955.9|1952.9|1958.6|1955.6|1953.6|1950.6|371
1668517500000|2022-11-15 13:05:00|1955.2|1952.2|1953|1950|1955.2|1952.2|1951.9|1948.9|257
1668517800000|2022-11-15 13:10:00|1954.9|1951.9|1950.4|1947.4|1958.5|1955.5|1950.2|1947.2|639
1668518100000|2022-11-15 13:15:00|1950.2|1947.2|1947.4|1944.4|1951.2|1948.2|1945.5|1942.5|474
1668518400000|2022-11-15 13:20:00|1946.4|1943.4|1947.5|1944.5|1948.2|1945.2|1944.4|1941.4|789
1668518700000|2022-11-15 13:25:00|1947.4|1944.4|1950.2|1947.2|1950.2|1947.2|1947.2|1944.2|401
1668519000000|2022-11-15 13:30:00|1949.4|1946.4|1950.5|1947.5|1950.9|1947.9|1946.8|1943.8|640
1668519300000|2022-11-15 13:35:00|1950.2|1947.2|1947.4|1944.4|1950.4|1947.4|1945.5|1942.5|783
1668519600000|2022-11-15 13:40:00|1946.5|1943.5|1947.5|1944.5|1948.2|1945.2|1944.5|1941.5|419
1668519900000|2022-11-15 13:45:00|1947.4|1944.4|1948.3|1945.3|1950.2|1947.2|1947.2|1944.2|333
1668520200000|2022-11-15 13:50:00|1947.7|1944.7|1951.2|1948.2|1951.9|1948.9|1946.5|1943.5|446
1668520500000|2022-11-15 13:55:00|1951|1948|1952.8|1949.8|1952.9|1949.9|1950.2|1947.2|386
1668520800000|2022-11-15 14:00:00|1952.2|1949.2|1952.2|1949.2|1952.2|1949.2|1950.2|1947.2|537
1668521100000|2022-11-15 14:05:00|1952.8|1949.8|1954.2|1951.2|1955.2|1952.2|1952.8|1949.8|389
1668521400000|2022-11-15 14:10:00|1953.5|1950.5|1955|1952|1955.8|1952.8|1953.2|1950.2|350
1668521700000|2022-11-15 14:15:00|1954.8|1951.8|1955.2|1952.2|1955.8|1952.8|1953.2|1950.2|259
1668522000000|2022-11-15 14:20:00|1955.8|1952.8|1955.2|1952.2|1956.2|1953.2|1954.3|1951.3|410
1668522300000|2022-11-15 14:25:00|1954.5|1951.5|1956.8|1953.8|1956.8|1953.8|1954.2|1951.2|291
1668522600000|2022-11-15 14:30:00|1957.8|1954.8|1955.8|1952.8|1957.8|1954.8|1955|1952|615
1668522900000|2022-11-15 14:35:00|1956.5|1953.5|1959.2|1956.2|1959.2|1956.2|1956.5|1953.5|317
1668523200000|2022-11-15 14:40:00|1959.7|1956.7|1959.3|1956.3|1960.5|1957.5|1958.3|1955.3|434
1668523500000|2022-11-15 14:45:00|1959.5|1956.5|1961.2|1958.2|1961.2|1958.2|1959.2|1956.2|397
1668523800000|2022-11-15 14:50:00|1960.5|1957.5|1961.8|1958.8|1962.2|1959.2|1959.3|1956.3|754
1668524100000|2022-11-15 14:55:00|1961.2|1958.2|1961.2|1958.2|1962.2|1959.2|1960.2|1957.2|826
1668524400000|2022-11-15 15:00:00|1962.8|1959.8|1963.8|1960.8|1964.8|1961.8|1962|1959|3083
1668524700000|2022-11-15 15:05:00|1964.5|1961.5|1963.8|1960.8|1964.5|1961.5|1962.8|1959.8|635
1668525000000|2022-11-15 15:10:00|1964.7|1961.7|1965.5|1962.5|1966.5|1963.5|1963.8|1960.8|917
1668525300000|2022-11-15 15:15:00|1965.7|1962.7|1963.8|1960.8|1965.8|1962.8|1963.2|1960.2|877
1668525600000|2022-11-15 15:20:00|1964|1961|1961.5|1958.5|1964.8|1961.8|1961.2|1958.2|742
1668525900000|2022-11-15 15:25:00|1961.3|1958.3|1960.5|1957.5|1961.3|1958.3|1958.8|1955.8|785
1668526200000|2022-11-15 15:30:00|1959.5|1956.5|1960.5|1957.5|1960.5|1957.5|1958.5|1955.5|407
1668526500000|2022-11-15 15:35:00|1959.5|1956.5|1957.5|1954.5|1959.5|1956.5|1956.8|1953.8|539
1668526800000|2022-11-15 15:40:00|1957.8|1954.8|1960.5|1957.5|1960.8|1957.8|1956.8|1953.8|400
1668527100000|2022-11-15 15:45:00|1960.1|1957.1|1960.5|1957.5|1960.5|1957.5|1959.8|1956.8|211
1668527400000|2022-11-15 15:50:00|1959.8|1956.8|1961.5|1958.5|1963.5|1960.5|1959.8|1956.8|732
1668527700000|2022-11-15 15:55:00|1961.6|1958.6|1962.5|1959.5|1962.8|1959.8|1960.8|1957.8|251
1668528000000|2022-11-15 16:00:00|1962.6|1959.6|1963.5|1960.5|1963.5|1960.5|1962.5|1959.5|276
1668528300000|2022-11-15 16:05:00|1962.8|1959.8|1963.5|1960.5|1963.5|1960.5|1962.8|1959.8|240
1668528600000|2022-11-15 16:10:00|1965.1|1962.1|1963.5|1960.5|1966.8|1963.8|1963|1960|1247
1668528900000|2022-11-15 16:15:00|1962.8|1959.8|1964.5|1961.5|1964.5|1961.5|1962.6|1959.6|147
1668529200000|2022-11-15 16:20:00|1965.1|1962.1|1965.3|1962.3|1966.1|1963.1|1963.5|1960.5|724
1668529500000|2022-11-15 16:25:00|1965.1|1962.1|1965.1|1962.1|1966.1|1963.1|1964.1|1961.1|402
1668529800000|2022-11-15 16:30:00|1964.4|1961.4|1965.1|1962.1|1965.4|1962.4|1962.6|1959.6|721
1668530100000|2022-11-15 16:35:00|1965.4|1962.4|1964.4|1961.4|1966.1|1963.1|1963.4|1960.4|560
1668530400000|2022-11-15 16:40:00|1965.1|1962.1|1965.4|1962.4|1966.1|1963.1|1964.8|1961.8|306
1668530700000|2022-11-15 16:45:00|1965.8|1962.8|1966.1|1963.1|1966.1|1963.1|1965.1|1962.1|307
1668531000000|2022-11-15 16:50:00|1966.8|1963.8|1969.1|1966.1|1969.8|1966.8|1966.8|1963.8|1047
1668531300000|2022-11-15 16:55:00|1969.4|1966.4|1967.4|1964.4|1970.1|1967.1|1967.4|1964.4|2075
1668531600000|2022-11-15 17:00:00|1967.8|1964.8|1972.1|1969.1|1972.1|1969.1|1967.4|1964.4|680
1668531900000|2022-11-15 17:05:00|1971.4|1968.4|1971.1|1968.1|1971.4|1968.4|1968.4|1965.4|768
1668532200000|2022-11-15 17:10:00|1970.8|1967.8|1973.1|1970.1|1973.1|1970.1|1970.8|1967.8|513
1668532500000|2022-11-15 17:15:00|1972.1|1969.1|1977.8|1974.8|1977.8|1974.8|1972.1|1969.1|973
1668532800000|2022-11-15 17:20:00|1978.8|1975.8|1982.4|1979.4|1983.4|1980.4|1978.8|1975.8|1480
1668533100000|2022-11-15 17:25:00|1981.8|1978.8|1981.6|1978.6|1982.4|1979.4|1980.8|1977.8|750
1668533400000|2022-11-15 17:30:00|1981.9|1978.9|1987.1|1984.1|1989.8|1986.8|1980.8|1977.8|1530
1668533700000|2022-11-15 17:35:00|1987.3|1984.3|1990.1|1987.1|1990.9|1987.9|1987.3|1984.3|1085
1668534000000|2022-11-15 17:40:00|1989.8|1986.8|1993.4|1990.4|1994.4|1991.4|1988.1|1985.1|1604
1668534300000|2022-11-15 17:45:00|1993.6|1990.6|1991.8|1988.8|1995.4|1992.4|1991.4|1988.4|1812
1668534600000|2022-11-15 17:50:00|1992.9|1989.9|1994.4|1991.4|1994.4|1991.4|1990.8|1987.8|4466
1668534900000|2022-11-15 17:55:00|1995.4|1992.4|1993.4|1990.4|1996.1|1993.1|1992.8|1989.8|2721
1668587400000|2022-11-16 08:30:00|1993.3|1990.3|1989.8|1986.8|1994.1|1991.1|1987|1984|1005
1668587700000|2022-11-16 08:35:00|1990|1987|1991|1988|1991.6|1988.6|1990|1987|226
1668588000000|2022-11-16 08:40:00|1990.8|1987.8|1992.5|1989.5|1993.3|1990.3|1990.6|1987.6|482
1668588300000|2022-11-16 08:45:00|1992.6|1989.6|1995.3|1992.3|1995.3|1992.3|1992.6|1989.6|443
1668588600000|2022-11-16 08:50:00|1995|1992|1992.3|1989.3|1995.6|1992.6|1992.3|1989.3|382
1668588900000|2022-11-16 08:55:00|1992|1989|1988.6|1985.6|1992.3|1989.3|1986|1983|646
1668589200000|2022-11-16 09:00:00|1989|1986|1992.6|1989.6|1992.6|1989.6|1988.3|1985.3|237
1668589500000|2022-11-16 09:05:00|1991.8|1988.8|1991.6|1988.6|1992.6|1989.6|1991.1|1988.1|165
1668589800000|2022-11-16 09:10:00|1991.3|1988.3|1991.8|1988.8|1992.6|1989.6|1990.4|1987.4|185
1668590100000|2022-11-16 09:15:00|1992.6|1989.6|1994.4|1991.4|1995.3|1992.3|1992.6|1989.6|347
1668590400000|2022-11-16 09:20:00|1994.3|1991.3|1994.4|1991.4|1994.8|1991.8|1993.3|1990.3|104
1668590700000|2022-11-16 09:25:00|1994.8|1991.8|1997.1|1994.1|1997.9|1994.9|1994.3|1991.3|931
1668591000000|2022-11-16 09:30:00|1997.4|1994.4|1996.3|1993.3|1997.4|1994.4|1995.3|1992.3|176
1668591300000|2022-11-16 09:35:00|1996.6|1993.6|1996.3|1993.3|1996.6|1993.6|1995.3|1992.3|121
1668591600000|2022-11-16 09:40:00|1997.9|1994.9|1997.3|1994.3|1997.9|1994.9|1997.1|1994.1|115
1668591900000|2022-11-16 09:45:00|1997.1|1994.1|1997.9|1994.9|1998.9|1995.9|1996.9|1993.9|180
1668592200000|2022-11-16 09:50:00|1997.3|1994.3|1995.9|1992.9|1997.6|1994.6|1995.3|1992.3|196
1668592500000|2022-11-16 09:55:00|1995.6|1992.6|1996.9|1993.9|1996.9|1993.9|1995.3|1992.3|58
1668592800000|2022-11-16 10:00:00|1997.1|1994.1|1998.1|1995.1|1998.9|1995.9|1996.9|1993.9|307
1668593100000|2022-11-16 10:05:00|1998.4|1995.4|1998.9|1995.9|1998.9|1995.9|1997.9|1994.9|229
1668593400000|2022-11-16 10:10:00|1998.2|1995.2|1997.9|1994.9|1998.2|1995.2|1997.9|1994.9|105
1668593700000|2022-11-16 10:15:00|1997.2|1994.2|1997.9|1994.9|1998.9|1995.9|1996.1|1993.1|274
1668594000000|2022-11-16 10:20:00|1998.2|1995.2|1998.6|1995.6|1998.9|1995.9|1997.7|1994.7|38
1668594300000|2022-11-16 10:25:00|1999.6|1996.6|1998.6|1995.6|2001.2|1998.2|1998.6|1995.6|229
1668594600000|2022-11-16 10:30:00|1999.2|1996.2|1998.6|1995.6|1999.6|1996.6|1997.6|1994.6|151
1668594900000|2022-11-16 10:35:00|1999.6|1996.6|1995.9|1992.9|2000.2|1997.2|1995.7|1992.7|270
1668595200000|2022-11-16 10:40:00|1995.7|1992.7|1998.2|1995.2|1998.2|1995.2|1995.7|1992.7|146
1668595500000|2022-11-16 10:45:00|1999.2|1996.2|2002.2|1999.2|2002.6|1999.6|1999.2|1996.2|1891
1668595800000|2022-11-16 10:50:00|2001.6|1998.6|2003.2|2000.2|2003.2|2000.2|2001.4|1998.4|818
1668596100000|2022-11-16 10:55:00|2002.2|1999.2|2001.2|1998.2|2003.2|2000.2|2001.2|1998.2|858
1668596400000|2022-11-16 11:00:00|2001.4|1998.4|2001.9|1998.9|2002.2|1999.2|2001.2|1998.2|113
1668596700000|2022-11-16 11:05:00|2001.5|1998.5|1999.9|1996.9|2002.2|1999.2|1999.9|1996.9|447
1668597000000|2022-11-16 11:10:00|1999.2|1996.2|2000.9|1997.9|2001.2|1998.2|1998.2|1995.2|434
1668597300000|2022-11-16 11:15:00|2000.7|1997.7|1999.9|1996.9|2000.7|1997.7|1999.9|1996.9|99
1668597600000|2022-11-16 11:20:00|2000.2|1997.2|1997.9|1994.9|2000.2|1997.2|1997.2|1994.2|160
1668597900000|2022-11-16 11:25:00|1997.2|1994.2|1993.5|1990.5|1997.9|1994.9|1992.9|1989.9|407
1668598200000|2022-11-16 11:30:00|1993.2|1990.2|1989.2|1986.2|1993.5|1990.5|1989.2|1986.2|950
1668598500000|2022-11-16 11:35:00|1989.7|1986.7|1990.9|1987.9|1990.9|1987.9|1987.5|1984.5|339
1668598800000|2022-11-16 11:40:00|1990.2|1987.2|1988.5|1985.5|1990.9|1987.9|1988.5|1985.5|171
1668599100000|2022-11-16 11:45:00|1987.9|1984.9|1989.5|1986.5|1989.5|1986.5|1987.9|1984.9|287
1668599400000|2022-11-16 11:50:00|1988.9|1985.9|1989.5|1986.5|1989.5|1986.5|1985.2|1982.2|443
1668599700000|2022-11-16 11:55:00|1989.2|1986.2|1986.9|1983.9|1989.5|1986.5|1986.9|1983.9|160
1668600000000|2022-11-16 12:00:00|1987.2|1984.2|1989.5|1986.5|1989.5|1986.5|1987.2|1984.2|66
1668600300000|2022-11-16 12:05:00|1988.5|1985.5|1988.5|1985.5|1989.3|1986.3|1988.5|1985.5|92
1668600600000|2022-11-16 12:10:00|1988.8|1985.8|1990.8|1987.8|1991.5|1988.5|1988.8|1985.8|152
1668600900000|2022-11-16 12:15:00|1989.2|1986.2|1990.8|1987.8|1990.8|1987.8|1988.8|1985.8|64
1668601200000|2022-11-16 12:20:00|1990.5|1987.5|1991.5|1988.5|1991.5|1988.5|1987.8|1984.8|193
1668601500000|2022-11-16 12:25:00|1989.2|1986.2|1989.8|1986.8|1991.5|1988.5|1988.8|1985.8|235
1668601800000|2022-11-16 12:30:00|1991.5|1988.5|1992.2|1989.2|1992.2|1989.2|1989.2|1986.2|216
1668602100000|2022-11-16 12:35:00|1992.8|1989.8|1991.8|1988.8|1993.5|1990.5|1990.8|1987.8|387
1668602400000|2022-11-16 12:40:00|1991.5|1988.5|1992.2|1989.2|1992.8|1989.8|1991.5|1988.5|135
1668602700000|2022-11-16 12:45:00|1992.8|1989.8|1991.8|1988.8|1992.8|1989.8|1989.5|1986.5|281
1668603000000|2022-11-16 12:50:00|1992|1989|1989.5|1986.5|1992.2|1989.2|1989.5|1986.5|68
1668603300000|2022-11-16 12:55:00|1987.3|1984.3|1986.5|1983.5|1989.2|1986.2|1986.5|1983.5|315
1668603600000|2022-11-16 13:00:00|1985.8|1982.8|1991.8|1988.8|1993.1|1990.1|1985.5|1982.5|790
1668603900000|2022-11-16 13:05:00|1992.5|1989.5|1991.1|1988.1|1996.5|1993.5|1988.5|1985.5|987
1668604200000|2022-11-16 13:10:00|1991.3|1988.3|1986.8|1983.8|1994.1|1991.1|1986.8|1983.8|824
1668604500000|2022-11-16 13:15:00|1987.5|1984.5|1989.5|1986.5|1990.3|1987.3|1986.8|1983.8|457
1668604800000|2022-11-16 13:20:00|1990.1|1987.1|1990.5|1987.5|1992.3|1989.3|1990.1|1987.1|257
1668605100000|2022-11-16 13:25:00|1990.3|1987.3|1992.8|1989.8|1992.8|1989.8|1988.5|1985.5|358
1668605400000|2022-11-16 13:30:00|1991.8|1988.8|1992.1|1989.1|1994.8|1991.8|1991.1|1988.1|502
1668605700000|2022-11-16 13:35:00|1992.5|1989.5|1994.8|1991.8|1995.8|1992.8|1992.5|1989.5|450
1668606000000|2022-11-16 13:40:00|1995.5|1992.5|1993.8|1990.8|1996.5|1993.5|1993.8|1990.8|240
1668606300000|2022-11-16 13:45:00|1994|1991|1993.1|1990.1|1994|1991|1990.3|1987.3|421
1668606600000|2022-11-16 13:50:00|1994.1|1991.1|1992.8|1989.8|1994.1|1991.1|1991.8|1988.8|295
1668606900000|2022-11-16 13:55:00|1992.1|1989.1|1997.1|1994.1|1997.1|1994.1|1990.4|1987.4|353
1668607200000|2022-11-16 14:00:00|1997.8|1994.8|1997.1|1994.1|1998.1|1995.1|1997.1|1994.1|606
1668607500000|2022-11-16 14:05:00|1997.3|1994.3|1994.4|1991.4|1998.1|1995.1|1993.8|1990.8|388
1668607800000|2022-11-16 14:10:00|1993.8|1990.8|1995.4|1992.4|1995.4|1992.4|1992.8|1989.8|292
1668608100000|2022-11-16 14:15:00|1996.4|1993.4|1997.4|1994.4|1998.1|1995.1|1996.4|1993.4|281
1668608400000|2022-11-16 14:20:00|1997.3|1994.3|2000.1|1997.1|2000.1|1997.1|1996.4|1993.4|596
1668608700000|2022-11-16 14:25:00|2000.3|1997.3|2002.1|1999.1|2002.3|1999.3|2000.1|1997.1|379
1668609000000|2022-11-16 14:30:00|2001.1|1998.1|2001.1|1998.1|2002.3|1999.3|2000.1|1997.1|908
1668609300000|2022-11-16 14:35:00|2001.8|1998.8|2002.1|1999.1|2002.1|1999.1|1998.4|1995.4|546
1668609600000|2022-11-16 14:40:00|2001.8|1998.8|2002.7|1999.7|2003.1|2000.1|2001.8|1998.8|483
1668609900000|2022-11-16 14:45:00|2003.1|2000.1|2002.7|1999.7|2006.4|2003.4|2001.9|1998.9|975
1668610200000|2022-11-16 14:50:00|2003.6|2000.6|1993.1|1990.1|2003.7|2000.7|1991.4|1988.4|1066
1668610500000|2022-11-16 14:55:00|1993.3|1990.3|1991.8|1988.8|1994.1|1991.1|1989.8|1986.8|973
1668610800000|2022-11-16 15:00:00|1992.4|1989.4|1994.4|1991.4|1995.2|1992.2|1991.7|1988.7|555
1668611100000|2022-11-16 15:05:00|1992.7|1989.7|1992.4|1989.4|1995.1|1992.1|1990.7|1987.7|479
1668611400000|2022-11-16 15:10:00|1992.1|1989.1|1988.7|1985.7|1992.4|1989.4|1987.1|1984.1|964
1668611700000|2022-11-16 15:15:00|1988.4|1985.4|1988.1|1985.1|1990.7|1987.7|1987.1|1984.1|495
1668612000000|2022-11-16 15:20:00|1987.4|1984.4|1990.9|1987.9|1990.9|1987.9|1987.1|1984.1|735
1668612300000|2022-11-16 15:25:00|1990.4|1987.4|1990.9|1987.9|1991.6|1988.6|1990.1|1987.1|500
1668612600000|2022-11-16 15:30:00|1990.7|1987.7|1987.4|1984.4|1991.1|1988.1|1987.4|1984.4|652
1668612900000|2022-11-16 15:35:00|1988.4|1985.4|1992.9|1989.9|1992.9|1989.9|1988.4|1985.4|588
1668613200000|2022-11-16 15:40:00|1993.1|1990.1|1994.1|1991.1|1995.7|1992.7|1992.9|1989.9|457
1668613500000|2022-11-16 15:45:00|1994.4|1991.4|1994.7|1991.7|1996.4|1993.4|1994.1|1991.1|367
1668613800000|2022-11-16 15:50:00|1993.1|1990.1|1989.4|1986.4|1993.7|1990.7|1988.4|1985.4|626
1668614100000|2022-11-16 15:55:00|1988.4|1985.4|1993.7|1990.7|1994.7|1991.7|1987.4|1984.4|510
1668614400000|2022-11-16 16:00:00|1993.6|1990.6|1992.4|1989.4|1993.7|1990.7|1991.5|1988.5|260
1668614700000|2022-11-16 16:05:00|1991.7|1988.7|1991.7|1988.7|1992.4|1989.4|1989.9|1986.9|322
1668615000000|2022-11-16 16:10:00|1991|1988|1991.7|1988.7|1992.7|1989.7|1990.7|1987.7|205
1668615300000|2022-11-16 16:15:00|1990.7|1987.7|1990|1987|1990.7|1987.7|1988|1985|704
1668615600000|2022-11-16 16:20:00|1989.4|1986.4|1990.4|1987.4|1990.4|1987.4|1987.2|1984.2|514
1668615900000|2022-11-16 16:25:00|1991|1988|1993.9|1990.9|1994.7|1991.7|1991|1988|468
1668616200000|2022-11-16 16:30:00|1994.4|1991.4|1993.7|1990.7|1994.7|1991.7|1992|1989|525
1668616500000|2022-11-16 16:35:00|1994|1991|1992.4|1989.4|1994|1991|1992|1989|154
1668616800000|2022-11-16 16:40:00|1993.4|1990.4|1993.4|1990.4|1994.4|1991.4|1992.4|1989.4|291
1668617100000|2022-11-16 16:45:00|1993.7|1990.7|1994.4|1991.4|1994.5|1991.5|1993.4|1990.4|330
1668617400000|2022-11-16 16:50:00|1993.7|1990.7|1992.4|1989.4|1994.4|1991.4|1992.4|1989.4|181
1668617700000|2022-11-16 16:55:00|1993|1990|1992|1989|1994|1991|1990.3|1987.3|329
1668618000000|2022-11-16 17:00:00|1992.3|1989.3|1986.7|1983.7|1993|1990|1986.7|1983.7|362
1668618300000|2022-11-16 17:05:00|1987.3|1984.3|1990.7|1987.7|1992.3|1989.3|1986.8|1983.8|717
1668618600000|2022-11-16 17:10:00|1990.3|1987.3|1990.7|1987.7|1991|1988|1990|1987|44
1668618900000|2022-11-16 17:15:00|1990|1987|1992.7|1989.7|1993.3|1990.3|1989|1986|631
1668619200000|2022-11-16 17:20:00|1992.5|1989.5|1991|1988|1992.5|1989.5|1991|1988|125
1668619500000|2022-11-16 17:25:00|1991.3|1988.3|1991.8|1988.8|1992.7|1989.7|1991|1988|110
1668619800000|2022-11-16 17:30:00|1992|1989|1993.7|1990.7|1995.7|1992.7|1992|1989|319
1668620100000|2022-11-16 17:35:00|1992.7|1989.7|1992.7|1989.7|1993.7|1990.7|1992.5|1989.5|214
1668620400000|2022-11-16 17:40:00|1993.5|1990.5|1994.3|1991.3|1994.3|1991.3|1992.7|1989.7|96
1668620700000|2022-11-16 17:45:00|1996|1993|1989.7|1986.7|1996|1993|1989.7|1986.7|713
1668621000000|2022-11-16 17:50:00|1990|1987|1986|1983|1990|1987|1986|1983|2201
1668621300000|2022-11-16 17:55:00|1986.7|1983.7|1986.5|1983.5|1988|1985|1986|1983|810
1668673800000|2022-11-17 08:30:00|1974.4|1971.4|1977.2|1974.2|1979.9|1976.9|1974.4|1971.4|648
1668674100000|2022-11-17 08:35:00|1977.5|1974.5|1977.7|1974.7|1978.4|1975.4|1975.5|1972.5|400
1668674400000|2022-11-17 08:40:00|1977.9|1974.9|1976.4|1973.4|1977.9|1974.9|1973.9|1970.9|208
1668674700000|2022-11-17 08:45:00|1976.2|1973.2|1970.9|1967.9|1976.2|1973.2|1969.5|1966.5|422
1668675000000|2022-11-17 08:50:00|1968.9|1965.9|1966.9|1963.9|1971.5|1968.5|1966.2|1963.2|409
1668675300000|2022-11-17 08:55:00|1967.9|1964.9|1967.9|1964.9|1968.7|1965.7|1966.9|1963.9|204
1668675600000|2022-11-17 09:00:00|1968.5|1965.5|1966.9|1963.9|1969.9|1966.9|1965.9|1962.9|460
1668675900000|2022-11-17 09:05:00|1965.9|1962.9|1965.5|1962.5|1965.9|1962.9|1962.9|1959.9|410
1668676200000|2022-11-17 09:10:00|1965.7|1962.7|1963.4|1960.4|1966.7|1963.7|1963.4|1960.4|634
1668676500000|2022-11-17 09:15:00|1963.2|1960.2|1963.8|1960.8|1963.8|1960.8|1960.5|1957.5|341
1668676800000|2022-11-17 09:20:00|1964|1961|1961.4|1958.4|1965.2|1962.2|1960.5|1957.5|280
1668677100000|2022-11-17 09:25:00|1962.2|1959.2|1956.9|1953.9|1962.4|1959.4|1956.5|1953.5|821
1668677400000|2022-11-17 09:30:00|1956.7|1953.7|1952|1949|1957.5|1954.5|1951.5|1948.5|692
1668677700000|2022-11-17 09:35:00|1951.9|1948.9|1955.7|1952.7|1956.5|1953.5|1951.7|1948.7|380
1668678000000|2022-11-17 09:40:00|1955.5|1952.5|1959.2|1956.2|1959.2|1956.2|1955.5|1952.5|90
1668678300000|2022-11-17 09:45:00|1958.5|1955.5|1960.5|1957.5|1960.5|1957.5|1956.7|1953.7|127
1668678600000|2022-11-17 09:50:00|1960.8|1957.8|1960.3|1957.3|1961.3|1958.3|1959.5|1956.5|179
1668678900000|2022-11-17 09:55:00|1959.7|1956.7|1959.3|1956.3|1960.2|1957.2|1959.3|1956.3|216
1668679200000|2022-11-17 10:00:00|1959.8|1956.8|1958.5|1955.5|1959.8|1956.8|1958.5|1955.5|143
1668679500000|2022-11-17 10:05:00|1959.5|1956.5|1959.5|1956.5|1960.5|1957.5|1957.5|1954.5|64
1668679800000|2022-11-17 10:10:00|1958.7|1955.7|1957.5|1954.5|1958.7|1955.7|1956.8|1953.8|87
1668680100000|2022-11-17 10:15:00|1956.8|1953.8|1958.5|1955.5|1958.7|1955.7|1956.7|1953.7|41
1668680400000|2022-11-17 10:20:00|1958.7|1955.7|1958.7|1955.7|1958.8|1955.8|1958.5|1955.5|14
1668680700000|2022-11-17 10:25:00|1958.5|1955.5|1959.2|1956.2|1959.5|1956.5|1958.5|1955.5|72
1668681000000|2022-11-17 10:30:00|1958.8|1955.8|1957.5|1954.5|1958.8|1955.8|1956.8|1953.8|53
1668681300000|2022-11-17 10:35:00|1956.8|1953.8|1955.8|1952.8|1957.5|1954.5|1955.8|1952.8|134
1668681600000|2022-11-17 10:40:00|1955.2|1952.2|1955.8|1952.8|1955.8|1952.8|1954.8|1951.8|185
1668681900000|2022-11-17 10:45:00|1955.2|1952.2|1955.8|1952.8|1955.8|1952.8|1953.8|1950.8|154
1668682200000|2022-11-17 10:50:00|1956.8|1953.8|1957.8|1954.8|1957.8|1954.8|1956.8|1953.8|110
1668682500000|2022-11-17 10:55:00|1957|1954|1957.8|1954.8|1958.5|1955.5|1956.8|1953.8|80
1668682800000|2022-11-17 11:00:00|1957.6|1954.6|1956.6|1953.6|1957.6|1954.6|1955.6|1952.6|79
1668683100000|2022-11-17 11:05:00|1956.5|1953.5|1956.6|1953.6|1956.6|1953.6|1955.6|1952.6|66
1668683400000|2022-11-17 11:10:00|1956.5|1953.5|1957.5|1954.5|1957.5|1954.5|1956.5|1953.5|30
1668683700000|2022-11-17 11:15:00|1957|1954|1955.1|1952.1|1957|1954|1954.5|1951.5|178
1668684000000|2022-11-17 11:20:00|1954.8|1951.8|1955.5|1952.5|1955.5|1952.5|1954.5|1951.5|90
1668684300000|2022-11-17 11:25:00|1955.6|1952.6|1955.5|1952.5|1959.1|1956.1|1955.5|1952.5|232
1668684600000|2022-11-17 11:30:00|1956.3|1953.3|1955.5|1952.5|1957.5|1954.5|1955.5|1952.5|258
1668684900000|2022-11-17 11:35:00|1955.3|1952.3|1953.1|1950.1|1956.3|1953.3|1953.1|1950.1|108
1668685200000|2022-11-17 11:40:00|1953.3|1950.3|1954.1|1951.1|1954.1|1951.1|1953.1|1950.1|33
1668685500000|2022-11-17 11:45:00|1953.1|1950.1|1954.1|1951.1|1954.1|1951.1|1953.1|1950.1|76
1668685800000|2022-11-17 11:50:00|1954.4|1951.4|1954.4|1951.4|1955.1|1952.1|1954.1|1951.1|75
1668686100000|2022-11-17 11:55:00|1954.1|1951.1|1955.1|1952.1|1955.9|1952.9|1954.1|1951.1|151
1668686400000|2022-11-17 12:00:00|1954.8|1951.8|1954.4|1951.4|1955.1|1952.1|1954.4|1951.4|73
1668686700000|2022-11-17 12:05:00|1954.3|1951.3|1951.4|1948.4|1954.3|1951.3|1949.6|1946.6|290
1668687000000|2022-11-17 12:10:00|1951.1|1948.1|1952.1|1949.1|1954.1|1951.1|1950.4|1947.4|213
1668687300000|2022-11-17 12:15:00|1951.4|1948.4|1947.1|1944.1|1952.1|1949.1|1947.1|1944.1|223
1668687600000|2022-11-17 12:20:00|1948.1|1945.1|1948.4|1945.4|1949.1|1946.1|1945.6|1942.6|569
1668687900000|2022-11-17 12:25:00|1948.1|1945.1|1953.1|1950.1|1953.7|1950.7|1948.1|1945.1|381
1668688200000|2022-11-17 12:30:00|1953.4|1950.4|1954.7|1951.7|1954.9|1951.9|1953.1|1950.1|172
1668688500000|2022-11-17 12:35:00|1954.4|1951.4|1953.7|1950.7|1954.4|1951.4|1951.7|1948.7|206
1668688800000|2022-11-17 12:40:00|1954.4|1951.4|1951.1|1948.1|1954.7|1951.7|1950.7|1947.7|186
1668689100000|2022-11-17 12:45:00|1950.9|1947.9|1951.9|1948.9|1952.4|1949.4|1950.4|1947.4|172
1668689400000|2022-11-17 12:50:00|1951.7|1948.7|1949.9|1946.9|1953.7|1950.7|1949.9|1946.9|327
1668689700000|2022-11-17 12:55:00|1949.7|1946.7|1951.4|1948.4|1951.4|1948.4|1947.7|1944.7|504
1668690000000|2022-11-17 13:00:00|1952|1949|1958.7|1955.7|1959.7|1956.7|1951.4|1948.4|1723
1668690300000|2022-11-17 13:05:00|1959.7|1956.7|1958.4|1955.4|1960.9|1957.9|1957.4|1954.4|979
1668690600000|2022-11-17 13:10:00|1958.9|1955.9|1954.4|1951.4|1960.4|1957.4|1951.4|1948.4|1212
1668690900000|2022-11-17 13:15:00|1954|1951|1951.4|1948.4|1954|1951|1950.4|1947.4|497
1668691200000|2022-11-17 13:20:00|1950.4|1947.4|1952.4|1949.4|1952.4|1949.4|1950.4|1947.4|317
1668691500000|2022-11-17 13:25:00|1952|1949|1955|1952|1955|1952|1952|1949|197
1668691800000|2022-11-17 13:30:00|1955.5|1952.5|1952.3|1949.3|1960|1957|1952.3|1949.3|1053
1668692100000|2022-11-17 13:35:00|1952.5|1949.5|1951|1948|1952.5|1949.5|1950|1947|435
1668692400000|2022-11-17 13:40:00|1952|1949|1951|1948|1952|1949|1950.3|1947.3|354
1668692700000|2022-11-17 13:45:00|1951.3|1948.3|1944|1941|1952.2|1949.2|1944|1941|904
1668693000000|2022-11-17 13:50:00|1944.8|1941.8|1942.7|1939.7|1946.3|1943.3|1942.3|1939.3|687
1668693300000|2022-11-17 13:55:00|1941.7|1938.7|1945.3|1942.3|1945.3|1942.3|1941.7|1938.7|741
1668693600000|2022-11-17 14:00:00|1944.5|1941.5|1941.7|1938.7|1945.3|1942.3|1939|1936|997
1668693900000|2022-11-17 14:05:00|1942|1939|1944.8|1941.8|1945.7|1942.7|1942|1939|516
1668694200000|2022-11-17 14:10:00|1944.7|1941.7|1945.7|1942.7|1946|1943|1943.8|1940.8|379
1668694500000|2022-11-17 14:15:00|1946.3|1943.3|1942.8|1939.8|1947.7|1944.7|1942.8|1939.8|719
1668694800000|2022-11-17 14:20:00|1942.3|1939.3|1946|1943|1946.7|1943.7|1942|1939|614
1668695100000|2022-11-17 14:25:00|1945.8|1942.8|1943|1940|1945.8|1942.8|1941.2|1938.2|924
1668695400000|2022-11-17 14:30:00|1942.3|1939.3|1939.3|1936.3|1943|1940|1938.3|1935.3|1058
1668695700000|2022-11-17 14:35:00|1938.5|1935.5|1948.7|1945.7|1948.7|1945.7|1938.3|1935.3|743
1668696000000|2022-11-17 14:40:00|1947.8|1944.8|1949.5|1946.5|1951.3|1948.3|1947.7|1944.7|740
1668696300000|2022-11-17 14:45:00|1949.6|1946.6|1947.6|1944.6|1950.6|1947.6|1946|1943|589
1668696600000|2022-11-17 14:50:00|1947.8|1944.8|1948.8|1945.8|1949.6|1946.6|1947.6|1944.6|369
1668696900000|2022-11-17 14:55:00|1948.6|1945.6|1947.3|1944.3|1952.6|1949.6|1947.3|1944.3|788
1668697200000|2022-11-17 15:00:00|1948|1945|1951|1948|1951.6|1948.6|1946.3|1943.3|397
1668697500000|2022-11-17 15:05:00|1950.8|1947.8|1947.1|1944.1|1950.8|1947.8|1947|1944|355
1668697800000|2022-11-17 15:10:00|1947|1944|1949|1946|1949|1946|1947|1944|311
1668698100000|2022-11-17 15:15:00|1948.8|1945.8|1951|1948|1951|1948|1948|1945|248
1668698400000|2022-11-17 15:20:00|1951.6|1948.6|1950|1947|1952.6|1949.6|1950|1947|580
1668698700000|2022-11-17 15:25:00|1950.6|1947.6|1953|1950|1953.3|1950.3|1950|1947|355
1668699000000|2022-11-17 15:30:00|1954|1951|1954|1951|1954.3|1951.3|1953|1950|190
1668699300000|2022-11-17 15:35:00|1954.3|1951.3|1956.6|1953.6|1956.8|1953.8|1954.3|1951.3|871
1668699600000|2022-11-17 15:40:00|1956|1953|1954.6|1951.6|1956.4|1953.4|1954.6|1951.6|304
1668699900000|2022-11-17 15:45:00|1955.6|1952.6|1954.3|1951.3|1955.6|1952.6|1950.6|1947.6|593
1668700200000|2022-11-17 15:50:00|1953.6|1950.6|1952.9|1949.9|1954.3|1951.3|1951.3|1948.3|489
1668700500000|2022-11-17 15:55:00|1952.3|1949.3|1952.9|1949.9|1953.3|1950.3|1952.3|1949.3|269
1668700800000|2022-11-17 16:00:00|1953.1|1950.1|1952.3|1949.3|1954.3|1951.3|1951.3|1948.3|342
1668701100000|2022-11-17 16:05:00|1952.1|1949.1|1949.3|1946.3|1952.3|1949.3|1949.3|1946.3|391
1668701400000|2022-11-17 16:10:00|1948.6|1945.6|1948.3|1945.3|1948.6|1945.6|1945.3|1942.3|590
1668701700000|2022-11-17 16:15:00|1949.3|1946.3|1949.3|1946.3|1950.3|1947.3|1948.3|1945.3|269
1668702000000|2022-11-17 16:20:00|1949.6|1946.6|1951.3|1948.3|1951.3|1948.3|1949.6|1946.6|278
1668702300000|2022-11-17 16:25:00|1950.9|1947.9|1951.9|1948.9|1951.9|1948.9|1949.9|1946.9|305
1668702600000|2022-11-17 16:30:00|1951.6|1948.6|1946.6|1943.6|1951.9|1948.9|1946.6|1943.6|473
1668702900000|2022-11-17 16:35:00|1944.9|1941.9|1944.9|1941.9|1945.9|1942.9|1943.1|1940.1|360
1668703200000|2022-11-17 16:40:00|1944.1|1941.1|1942.9|1939.9|1944.1|1941.1|1942.1|1939.1|323
1668703500000|2022-11-17 16:45:00|1942.3|1939.3|1943.9|1940.9|1943.9|1940.9|1941.3|1938.3|308
1668703800000|2022-11-17 16:50:00|1944.9|1941.9|1943.3|1940.3|1944.9|1941.9|1943.1|1940.1|398
1668704100000|2022-11-17 16:55:00|1943.6|1940.6|1943.6|1940.6|1944.6|1941.6|1942.6|1939.6|378
1668704400000|2022-11-17 17:00:00|1942.9|1939.9|1942.9|1939.9|1943.3|1940.3|1940.8|1937.8|509
1668704700000|2022-11-17 17:05:00|1942.8|1939.8|1940.9|1937.9|1942.8|1939.8|1939.3|1936.3|663
1668705000000|2022-11-17 17:10:00|1941.1|1938.1|1941.9|1938.9|1942.1|1939.1|1940.9|1937.9|344
1668705300000|2022-11-17 17:15:00|1942.3|1939.3|1942.9|1939.9|1943.9|1940.9|1941.3|1938.3|569
1668705600000|2022-11-17 17:20:00|1943.1|1940.1|1938.6|1935.6|1943.1|1940.1|1938.6|1935.6|558
1668705900000|2022-11-17 17:25:00|1936.6|1933.6|1935|1932|1936.6|1933.6|1934|1931|959
1668706200000|2022-11-17 17:30:00|1934.8|1931.8|1936.6|1933.6|1938.3|1935.3|1932|1929|1289
1668706500000|2022-11-17 17:35:00|1936.1|1933.1|1936.6|1933.6|1936.6|1933.6|1933.6|1930.6|408
1668706800000|2022-11-17 17:40:00|1936|1933|1935.1|1932.1|1937.4|1934.4|1934.6|1931.6|460
1668707100000|2022-11-17 17:45:00|1935.4|1932.4|1933.6|1930.6|1935.6|1932.6|1931.6|1928.6|767
1668707400000|2022-11-17 17:50:00|1934.4|1931.4|1937.9|1934.9|1938.9|1935.9|1931.6|1928.6|2466
1668707700000|2022-11-17 17:55:00|1938.6|1935.6|1933.8|1930.8|1938.9|1935.9|1932.9|1929.9|1251
1668760200000|2022-11-18 08:30:00|1926|1923|1931.2|1928.2|1932.2|1929.2|1922.7|1919.7|899
1668760500000|2022-11-18 08:35:00|1930.5|1927.5|1932.1|1929.1|1932.1|1929.1|1926.5|1923.5|471
1668760800000|2022-11-18 08:40:00|1931.1|1928.1|1934|1931|1934|1931|1929.8|1926.8|255
1668761100000|2022-11-18 08:45:00|1934.1|1931.1|1934.1|1931.1|1935.1|1932.1|1933.6|1930.6|170
1668761400000|2022-11-18 08:50:00|1933.3|1930.3|1932.8|1929.8|1934.8|1931.8|1932.8|1929.8|206
1668761700000|2022-11-18 08:55:00|1933|1930|1934|1931|1934.8|1931.8|1932.8|1929.8|277
1668762000000|2022-11-18 09:00:00|1933.8|1930.8|1935|1932|1935.1|1932.1|1932|1929|121
1668762300000|2022-11-18 09:05:00|1935.3|1932.3|1937.3|1934.3|1937.8|1934.8|1935.3|1932.3|131
1668762600000|2022-11-18 09:10:00|1936.8|1933.8|1937.8|1934.8|1937.8|1934.8|1936.1|1933.1|62
1668762900000|2022-11-18 09:15:00|1937.6|1934.6|1938.8|1935.8|1939|1936|1937|1934|136
1668763200000|2022-11-18 09:20:00|1939|1936|1941.8|1938.8|1942.6|1939.6|1938.1|1935.1|217
1668763500000|2022-11-18 09:25:00|1942.1|1939.1|1941.8|1938.8|1942.6|1939.6|1941.1|1938.1|110
1668763800000|2022-11-18 09:30:00|1942.1|1939.1|1942.4|1939.4|1942.4|1939.4|1940.8|1937.8|150
1668764100000|2022-11-18 09:35:00|1942.8|1939.8|1943.6|1940.6|1943.8|1940.8|1942.8|1939.8|90
1668764400000|2022-11-18 09:40:00|1943.8|1940.8|1942.8|1939.8|1943.8|1940.8|1941.8|1938.8|136
1668764700000|2022-11-18 09:45:00|1943.1|1940.1|1941.8|1938.8|1943.1|1940.1|1940.8|1937.8|129
1668765000000|2022-11-18 09:50:00|1941.9|1938.9|1938.8|1935.8|1941.9|1938.9|1938.8|1935.8|156
1668765300000|2022-11-18 09:55:00|1938.9|1935.9|1938.8|1935.8|1938.9|1935.9|1938.1|1935.1|44
1668765600000|2022-11-18 10:00:00|1938.9|1935.9|1938.8|1935.8|1940.8|1937.8|1937.4|1934.4|230
1668765900000|2022-11-18 10:05:00|1938.9|1935.9|1936.1|1933.1|1939.8|1936.8|1936.1|1933.1|144
1668766200000|2022-11-18 10:10:00|1936.8|1933.8|1937.8|1934.8|1938.8|1935.8|1936.8|1933.8|80
1668766500000|2022-11-18 10:15:00|1937.9|1934.9|1938.7|1935.7|1938.7|1935.7|1937.4|1934.4|85
1668766800000|2022-11-18 10:20:00|1937.7|1934.7|1938.7|1935.7|1938.7|1935.7|1937.7|1934.7|39
1668767100000|2022-11-18 10:25:00|1939.7|1936.7|1939.6|1936.6|1940.4|1937.4|1938.7|1935.7|108
1668767400000|2022-11-18 10:30:00|1939.7|1936.7|1940.4|1937.4|1940.6|1937.6|1939.7|1936.7|36
1668767700000|2022-11-18 10:35:00|1940.6|1937.6|1942.4|1939.4|1943.2|1940.2|1940.6|1937.6|162
1668768000000|2022-11-18 10:40:00|1943.2|1940.2|1943|1940|1943.2|1940.2|1942.4|1939.4|80
1668768300000|2022-11-18 10:45:00|1943.2|1940.2|1944.2|1941.2|1944.7|1941.7|1943|1940|92
1668768600000|2022-11-18 10:50:00|1944.4|1941.4|1945|1942|1945.2|1942.2|1944.4|1941.4|45
1668768900000|2022-11-18 10:55:00|1944.2|1941.2|1944.7|1941.7|1944.7|1941.7|1944|1941|165
1668769200000|2022-11-18 11:00:00|1944.4|1941.4|1948|1945|1948.2|1945.2|1943|1940|424
1668769500000|2022-11-18 11:05:00|1948.2|1945.2|1947.2|1944.2|1948.2|1945.2|1947|1944|118
1668769800000|2022-11-18 11:10:00|1947.4|1944.4|1948.2|1945.2|1948.2|1945.2|1947.2|1944.2|84
1668770100000|2022-11-18 11:15:00|1948|1945|1946.4|1943.4|1949|1946|1946.4|1943.4|418
1668770400000|2022-11-18 11:20:00|1945.5|1942.5|1945.4|1942.4|1945.5|1942.5|1945.4|1942.4|96
1668770700000|2022-11-18 11:25:00|1946.4|1943.4|1946.2|1943.2|1948|1945|1946.2|1943.2|94
1668771000000|2022-11-18 11:30:00|1946|1943|1949|1946|1949|1946|1946|1943|37
1668771300000|2022-11-18 11:35:00|1948|1945|1946|1943|1948|1945|1946|1943|106
1668771600000|2022-11-18 11:40:00|1947|1944|1946|1943|1947|1944|1946|1943|129
1668771900000|2022-11-18 11:45:00|1945.7|1942.7|1946|1943|1946|1943|1945|1942|46
1668772200000|2022-11-18 11:50:00|1946.7|1943.7|1948|1945|1948|1945|1946.7|1943.7|53
1668772500000|2022-11-18 11:55:00|1948.4|1945.4|1946.7|1943.7|1949|1946|1945.7|1942.7|71
1668772800000|2022-11-18 12:00:00|1946.8|1943.8|1947.7|1944.7|1948|1945|1943.7|1940.7|267
1668773100000|2022-11-18 12:05:00|1948|1945|1947.6|1944.6|1948.5|1945.5|1947.3|1944.3|54
1668773400000|2022-11-18 12:10:00|1947.5|1944.5|1947.3|1944.3|1948.5|1945.5|1946.6|1943.6|219
1668773700000|2022-11-18 12:15:00|1947.5|1944.5|1945.6|1942.6|1948.3|1945.3|1943.8|1940.8|206
1668774000000|2022-11-18 12:20:00|1945.8|1942.8|1946|1943|1946|1943|1944|1941|181
1668774300000|2022-11-18 12:25:00|1945.8|1942.8|1945.6|1942.6|1945.8|1942.8|1944.8|1941.8|95
1668774600000|2022-11-18 12:30:00|1946.6|1943.6|1948.3|1945.3|1948.3|1945.3|1946.5|1943.5|95
1668774900000|2022-11-18 12:35:00|1949.3|1946.3|1947.3|1944.3|1949.3|1946.3|1946.3|1943.3|258
1668775200000|2022-11-18 12:40:00|1946.5|1943.5|1945|1942|1947.3|1944.3|1944.8|1941.8|180
1668775500000|2022-11-18 12:45:00|1944.8|1941.8|1945.6|1942.6|1946.6|1943.6|1944.8|1941.8|99
1668775800000|2022-11-18 12:50:00|1945.8|1942.8|1946.6|1943.6|1946.6|1943.6|1945.6|1942.6|99
1668776100000|2022-11-18 12:55:00|1946|1943|1944.1|1941.1|1946|1943|1944|1941|130
1668776400000|2022-11-18 13:00:00|1943.3|1940.3|1947.8|1944.8|1949.6|1946.6|1943.3|1940.3|385
1668776700000|2022-11-18 13:05:00|1948|1945|1949.6|1946.6|1951.6|1948.6|1947.8|1944.8|410
1668777000000|2022-11-18 13:10:00|1950.6|1947.6|1954.3|1951.3|1955.3|1952.3|1949.6|1946.6|472
1668777300000|2022-11-18 13:15:00|1953.3|1950.3|1952.3|1949.3|1953.4|1950.4|1951.3|1948.3|241
1668777600000|2022-11-18 13:20:00|1952.4|1949.4|1954.3|1951.3|1954.3|1951.3|1952.4|1949.4|107
1668777900000|2022-11-18 13:25:00|1953.3|1950.3|1955.3|1952.3|1955.6|1952.6|1953.3|1950.3|627
1668778200000|2022-11-18 13:30:00|1953.6|1950.6|1952.4|1949.4|1953.9|1950.9|1950.3|1947.3|566
1668778500000|2022-11-18 13:35:00|1952.9|1949.9|1953.4|1950.4|1954.3|1951.3|1951.4|1948.4|215
1668778800000|2022-11-18 13:40:00|1953.3|1950.3|1956.2|1953.2|1956.2|1953.2|1953.3|1950.3|324
1668779100000|2022-11-18 13:45:00|1958.2|1955.2|1955.9|1952.9|1958.2|1955.2|1954.9|1951.9|321
1668779400000|2022-11-18 13:50:00|1956.5|1953.5|1956.9|1953.9|1956.9|1953.9|1954.9|1951.9|342
1668779700000|2022-11-18 13:55:00|1957.9|1954.9|1953.9|1950.9|1957.9|1954.9|1953.1|1950.1|645
1668780000000|2022-11-18 14:00:00|1954.2|1951.2|1957.7|1954.7|1957.9|1954.9|1954.2|1951.2|431
1668780300000|2022-11-18 14:05:00|1957.9|1954.9|1961.5|1958.5|1962|1959|1957.9|1954.9|1357
1668780600000|2022-11-18 14:10:00|1960.9|1957.9|1961.5|1958.5|1961.9|1958.9|1959.9|1956.9|643
1668780900000|2022-11-18 14:15:00|1960.9|1957.9|1962.5|1959.5|1962.5|1959.5|1960.5|1957.5|512
1668781200000|2022-11-18 14:20:00|1963.5|1960.5|1960.9|1957.9|1963.5|1960.5|1960.9|1957.9|528
1668781500000|2022-11-18 14:25:00|1960.7|1957.7|1962.5|1959.5|1962.7|1959.7|1960.5|1957.5|355
1668781800000|2022-11-18 14:30:00|1962.7|1959.7|1962.7|1959.7|1963|1960|1959|1956|749
1668782100000|2022-11-18 14:35:00|1962.5|1959.5|1962.7|1959.7|1963.2|1960.2|1960.9|1957.9|598
1668782400000|2022-11-18 14:40:00|1962.5|1959.5|1972.5|1969.5|1972.5|1969.5|1961.9|1958.9|2194
1668782700000|2022-11-18 14:45:00|1973.1|1970.1|1977.1|1974.1|1978.1|1975.1|1972.5|1969.5|1695
1668783000000|2022-11-18 14:50:00|1976.5|1973.5|1973.3|1970.3|1976.5|1973.5|1970.2|1967.2|2769
1668783300000|2022-11-18 14:55:00|1973.8|1970.8|1977.5|1974.5|1978.5|1975.5|1973.8|1970.8|866
1668783600000|2022-11-18 15:00:00|1978.1|1975.1|1978.2|1975.2|1980.5|1977.5|1976.2|1973.2|1311
1668783900000|2022-11-18 15:05:00|1977.5|1974.5|1977.2|1974.2|1978.8|1975.8|1975.5|1972.5|1097
1668784200000|2022-11-18 15:10:00|1977.7|1974.7|1979.1|1976.1|1980.8|1977.8|1977.2|1974.2|531
1668784500000|2022-11-18 15:15:00|1979.5|1976.5|1980.1|1977.1|1980.5|1977.5|1977.6|1974.6|690
1668784800000|2022-11-18 15:20:00|1980.5|1977.5|1984.1|1981.1|1984.1|1981.1|1980.5|1977.5|803
1668785100000|2022-11-18 15:25:00|1984.5|1981.5|1989.4|1986.4|1990.4|1987.4|1982.9|1979.9|1556
1668785400000|2022-11-18 15:30:00|1989.2|1986.2|1985.7|1982.7|1991.2|1988.2|1985.7|1982.7|1365
1668785700000|2022-11-18 15:35:00|1985.9|1982.9|1991.2|1988.2|1991.2|1988.2|1984.4|1981.4|669
1668786000000|2022-11-18 15:40:00|1991.4|1988.4|1980.3|1977.3|1991.9|1988.9|1978.8|1975.8|1521
1668786300000|2022-11-18 15:45:00|1979.9|1976.9|1980.1|1977.1|1984.1|1981.1|1979.8|1976.8|592
1668786600000|2022-11-18 15:50:00|1979.9|1976.9|1968|1965|1980.7|1977.7|1967.8|1964.8|1154
1668786900000|2022-11-18 15:55:00|1967.8|1964.8|1966.8|1963.8|1974.4|1971.4|1964.6|1961.6|774
1668787200000|2022-11-18 16:00:00|1967.3|1964.3|1970.8|1967.8|1971.4|1968.4|1967.3|1964.3|360
1668787500000|2022-11-18 16:05:00|1970.6|1967.6|1969.6|1966.6|1971.6|1968.6|1966.1|1963.1|325
1668787800000|2022-11-18 16:10:00|1969.8|1966.8|1965.6|1962.6|1970.4|1967.4|1965.6|1962.6|347
1668788100000|2022-11-18 16:15:00|1965.8|1962.8|1961.8|1958.8|1966.4|1963.4|1958.6|1953.5|969
1668788400000|2022-11-18 16:20:00|1961.9|1958.9|1970.1|1967.1|1971.2|1968.2|1960.8|1957.8|528
1668788700000|2022-11-18 16:25:00|1970.7|1967.7|1970.1|1967.1|1971.7|1968.7|1968.4|1965.4|269
1668789000000|2022-11-18 16:30:00|1969.4|1966.4|1967.4|1964.4|1971.1|1968.1|1967.2|1964.2|279
1668789300000|2022-11-18 16:35:00|1966.8|1963.8|1961.8|1958.8|1966.8|1963.8|1961.3|1958.3|684
1668789600000|2022-11-18 16:40:00|1962.4|1959.4|1964.1|1961.1|1964.1|1961.1|1959.6|1956.6|668
1668789900000|2022-11-18 16:45:00|1964.4|1961.4|1963.1|1960.1|1965.2|1962.2|1963.1|1960.1|167
1668790200000|2022-11-18 16:50:00|1963.2|1960.2|1967.1|1964.1|1968.1|1965.1|1963.2|1960.2|208
1668790500000|2022-11-18 16:55:00|1966.4|1963.4|1966.4|1963.4|1968.1|1965.1|1964.4|1961.4|758
1668790800000|2022-11-18 17:00:00|1966.6|1963.6|1964.7|1961.7|1966.6|1963.6|1963.1|1960.1|350
1668791100000|2022-11-18 17:05:00|1965.4|1962.4|1965.7|1962.7|1966.7|1963.7|1965.4|1962.4|123
1668791400000|2022-11-18 17:10:00|1966.1|1963.1|1966.4|1963.4|1967.1|1964.1|1965.7|1962.7|190
1668791700000|2022-11-18 17:15:00|1966.9|1963.9|1967.4|1964.4|1967.9|1964.9|1966.4|1963.4|222
1668792000000|2022-11-18 17:20:00|1966.7|1963.7|1969.4|1966.4|1969.4|1966.4|1966.7|1963.7|184
1668792300000|2022-11-18 17:25:00|1969.6|1966.6|1966.7|1963.7|1969.7|1966.7|1965.1|1962.1|358
1668792600000|2022-11-18 17:30:00|1965.7|1962.7|1967.7|1964.7|1968.1|1965.1|1964.7|1961.7|283
1668792900000|2022-11-18 17:35:00|1968.1|1965.1|1967.4|1964.4|1968.1|1965.1|1965.7|1962.7|174
1668793200000|2022-11-18 17:40:00|1967.5|1964.5|1966.7|1963.7|1968.7|1965.7|1966.2|1963.2|147
1668793500000|2022-11-18 17:45:00|1966.9|1963.9|1966.7|1963.7|1967.7|1964.7|1966.1|1963.1|451
1668793800000|2022-11-18 17:50:00|1966.1|1963.1|1962.5|1959.5|1966.9|1963.9|1961.7|1958.7|2136
1668794100000|2022-11-18 17:55:00|1961.9|1958.9|1965.4|1962.4|1966.7|1963.7|1961.7|1958.7|602
1669019400000|2022-11-21 08:30:00|1949.4|1946.4|1950.4|1947.4|1951.8|1948.8|1947.6|1944.6|761
1669019700000|2022-11-21 08:35:00|1949.6|1946.6|1949.6|1946.6|1950.4|1947.4|1948.1|1945.1|168
1669020000000|2022-11-21 08:40:00|1949.9|1946.9|1948.6|1945.6|1950|1947|1945.2|1942.2|381
1669020300000|2022-11-21 08:45:00|1947.8|1944.8|1946.5|1943.5|1950.1|1947.1|1946|1943|140
1669020600000|2022-11-21 08:50:00|1946.8|1943.8|1944.2|1941.2|1946.8|1943.8|1942.2|1939.2|162
1669020900000|2022-11-21 08:55:00|1943.3|1940.3|1944|1941|1945|1942|1942.2|1939.2|355
1669021200000|2022-11-21 09:00:00|1943.2|1940.2|1942.5|1939.5|1944.2|1941.2|1940.7|1937.7|151
1669021500000|2022-11-21 09:05:00|1942.3|1939.3|1939.9|1936.9|1942.5|1939.5|1939.7|1936.7|254
1669021800000|2022-11-21 09:10:00|1939.7|1936.7|1939.7|1936.7|1940.9|1937.9|1939.4|1936.4|141
1669022100000|2022-11-21 09:15:00|1939.9|1936.9|1941.5|1938.5|1941.7|1938.7|1939.9|1936.9|244
1669022400000|2022-11-21 09:20:00|1941.7|1938.7|1944.5|1941.5|1944.5|1941.5|1940.9|1937.9|181
1669022700000|2022-11-21 09:25:00|1945.3|1942.3|1944.3|1941.3|1945.3|1942.3|1944.3|1941.3|79
1669023000000|2022-11-21 09:30:00|1944.5|1941.5|1945.3|1942.3|1945.3|1942.3|1944.3|1941.3|77
1669023300000|2022-11-21 09:35:00|1944.7|1941.7|1945|1942|1945.5|1942.5|1943.7|1940.7|105
1669023600000|2022-11-21 09:40:00|1944.7|1941.7|1943.7|1940.7|1944.7|1941.7|1943.5|1940.5|30
1669023900000|2022-11-21 09:45:00|1944.7|1941.7|1942.7|1939.7|1944.7|1941.7|1942.7|1939.7|81
1669024200000|2022-11-21 09:50:00|1943.3|1940.3|1944.5|1941.5|1944.5|1941.5|1943.3|1940.3|21
1669024500000|2022-11-21 09:55:00|1944.7|1941.7|1944.5|1941.5|1945.3|1942.3|1943.7|1940.7|86
1669024800000|2022-11-21 10:00:00|1944.3|1941.3|1946.3|1943.3|1946.3|1943.3|1944.3|1941.3|86
1669025100000|2022-11-21 10:05:00|1946.1|1943.1|1947.9|1944.9|1948.1|1945.1|1945.1|1942.1|106
1669025400000|2022-11-21 10:10:00|1947.3|1944.3|1947.1|1944.1|1947.3|1944.3|1947.1|1944.1|123
1669025700000|2022-11-21 10:15:00|1947.9|1944.9|1946.3|1943.3|1947.9|1944.9|1946.1|1943.1|65
1669026000000|2022-11-21 10:20:00|1947.1|1944.1|1946.3|1943.3|1947.9|1944.9|1946.3|1943.3|31
1669026300000|2022-11-21 10:25:00|1945.7|1942.7|1942.3|1939.3|1945.7|1942.7|1941.7|1938.7|251
1669026600000|2022-11-21 10:30:00|1942.2|1939.2|1947.5|1944.5|1948.1|1945.1|1941.8|1938.8|124
1669026900000|2022-11-21 10:35:00|1947.3|1944.3|1952.3|1949.3|1952.5|1949.5|1946.3|1943.3|258
1669027200000|2022-11-21 10:40:00|1952|1949|1951.3|1948.3|1952|1949|1951.3|1948.3|320
1669027500000|2022-11-21 10:45:00|1950.5|1947.5|1944.8|1941.8|1950.5|1947.5|1944|1941|171
1669027800000|2022-11-21 10:50:00|1945|1942|1946.3|1943.3|1946.6|1943.6|1945|1942|82
1669028100000|2022-11-21 10:55:00|1946|1943|1947.8|1944.8|1949.5|1946.5|1946|1943|133
1669028400000|2022-11-21 11:00:00|1947|1944|1946.8|1943.8|1947.8|1944.8|1946.3|1943.3|82
1669028700000|2022-11-21 11:05:00|1946.6|1943.6|1948.6|1945.6|1949.5|1946.5|1945.6|1942.6|263
1669029000000|2022-11-21 11:10:00|1948.5|1945.5|1949.8|1946.8|1950.5|1947.5|1946.8|1943.8|272
1669029300000|2022-11-21 11:15:00|1950.6|1947.6|1950.6|1947.6|1950.8|1947.8|1949.6|1946.6|363
1669029600000|2022-11-21 11:20:00|1951.5|1948.5|1951.6|1948.6|1952.3|1949.3|1949.6|1946.6|290
1669029900000|2022-11-21 11:25:00|1951.3|1948.3|1950.6|1947.6|1951.4|1948.4|1949.6|1946.6|65
1669030200000|2022-11-21 11:30:00|1950.4|1947.4|1950.6|1947.6|1950.6|1947.6|1948.6|1945.6|101
1669030500000|2022-11-21 11:35:00|1950.4|1947.4|1948.8|1945.8|1950.6|1947.6|1948|1945|140
1669030800000|2022-11-21 11:40:00|1948|1945|1949.8|1946.8|1949.8|1946.8|1948|1945|66
1669031100000|2022-11-21 11:45:00|1949|1946|1948.2|1945.2|1951|1948|1948|1945|207
1669031400000|2022-11-21 11:50:00|1948|1945|1947|1944|1949|1946|1947|1944|50
1669031700000|2022-11-21 11:55:00|1948|1945|1947.2|1944.2|1948|1945|1947.2|1944.2|55
1669032000000|2022-11-21 12:00:00|1947.3|1944.3|1947|1944|1948|1945|1946.2|1943.2|148
1669032300000|2022-11-21 12:05:00|1946.2|1943.2|1946.3|1943.3|1947|1944|1946.2|1943.2|86
1669032600000|2022-11-21 12:10:00|1946.2|1943.2|1945.2|1942.2|1946.5|1943.5|1945.2|1942.2|217
1669032900000|2022-11-21 12:15:00|1944.3|1941.3|1944.2|1941.2|1946.8|1943.8|1943.4|1940.4|172
1669033200000|2022-11-21 12:20:00|1943.9|1940.9|1946|1943|1946.4|1943.4|1943.4|1940.4|251
1669033500000|2022-11-21 12:25:00|1946.2|1943.2|1947.4|1944.4|1948.2|1945.2|1945.2|1942.2|142
1669033800000|2022-11-21 12:30:00|1947.2|1944.2|1945|1942|1949.2|1946.2|1944.8|1941.8|238
1669034100000|2022-11-21 12:35:00|1944.8|1941.8|1945.6|1942.6|1945.6|1942.6|1944.6|1941.6|140
1669034400000|2022-11-21 12:40:00|1945.2|1942.2|1944.6|1941.6|1945.6|1942.6|1944.6|1941.6|94
1669034700000|2022-11-21 12:45:00|1944.8|1941.8|1945.6|1942.6|1946.4|1943.4|1944.6|1941.6|154
1669035000000|2022-11-21 12:50:00|1944.6|1941.6|1945.2|1942.2|1945.4|1942.4|1944.6|1941.6|116
1669035300000|2022-11-21 12:55:00|1944.9|1941.9|1946.8|1943.8|1947.8|1944.8|1944.4|1941.4|199
1669035600000|2022-11-21 13:00:00|1947|1944|1944|1941|1947.5|1944.5|1943.8|1940.8|367
1669035900000|2022-11-21 13:05:00|1944.2|1941.2|1943.8|1940.8|1944.8|1941.8|1941.8|1938.8|327
1669036200000|2022-11-21 13:10:00|1942.5|1939.5|1948.8|1945.8|1949.7|1946.7|1942.5|1939.5|680
1669036500000|2022-11-21 13:15:00|1948.7|1945.7|1948.5|1945.5|1949.5|1946.5|1947.5|1944.5|270
1669036800000|2022-11-21 13:20:00|1949.3|1946.3|1951.7|1948.7|1951.7|1948.7|1948.5|1945.5|552
1669037100000|2022-11-21 13:25:00|1951.9|1948.9|1952.9|1949.9|1954.7|1951.7|1951.9|1948.9|812
1669037400000|2022-11-21 13:30:00|1953.7|1950.7|1954.7|1951.7|1955.7|1952.7|1953.7|1950.7|582
1669037700000|2022-11-21 13:35:00|1954.3|1951.3|1954.9|1951.9|1955.7|1952.7|1954.3|1951.3|374
1669038000000|2022-11-21 13:40:00|1954.7|1951.7|1955.1|1952.1|1955.4|1952.4|1953.9|1950.9|121
1669038300000|2022-11-21 13:45:00|1954.9|1951.9|1953.3|1950.3|1955.7|1952.7|1953.1|1950.1|565
1669038600000|2022-11-21 13:50:00|1953.1|1950.1|1950.4|1947.4|1953.1|1950.1|1950.4|1947.4|351
1669038900000|2022-11-21 13:55:00|1949.8|1946.8|1945.1|1942.1|1949.8|1946.8|1945|1942|542
1669039200000|2022-11-21 14:00:00|1945.5|1942.5|1944.2|1941.2|1946.8|1943.8|1943.2|1940.2|493
1669039500000|2022-11-21 14:05:00|1944.8|1941.8|1945.8|1942.8|1946.8|1943.8|1944.8|1941.8|165
1669039800000|2022-11-21 14:10:00|1946|1943|1944.2|1941.2|1947.8|1944.8|1943.8|1940.8|265
1669040100000|2022-11-21 14:15:00|1944.8|1941.8|1946|1943|1946.8|1943.8|1944|1941|349
1669040400000|2022-11-21 14:20:00|1945.8|1942.8|1941.2|1938.2|1945.8|1942.8|1940.2|1937.2|787
1669040700000|2022-11-21 14:25:00|1941.4|1938.4|1943.3|1940.3|1943.3|1940.3|1941.2|1938.2|256
1669041000000|2022-11-21 14:30:00|1943.2|1940.2|1939.5|1936.5|1943.3|1940.3|1938.7|1935.7|486
1669041300000|2022-11-21 14:35:00|1939.7|1936.7|1943.3|1940.3|1943.3|1940.3|1937.9|1934.9|588
1669041600000|2022-11-21 14:40:00|1943.2|1940.2|1940.5|1937.5|1943.2|1940.2|1939.7|1936.7|410
1669041900000|2022-11-21 14:45:00|1940.3|1937.3|1944.2|1941.2|1944.2|1941.2|1939.5|1936.5|284
1669042200000|2022-11-21 14:50:00|1943.2|1940.2|1941.5|1938.5|1943.2|1940.2|1941.5|1938.5|359
1669042500000|2022-11-21 14:55:00|1942.1|1939.1|1942.5|1939.5|1943.1|1940.1|1939.5|1936.5|537
1669042800000|2022-11-21 15:00:00|1942.7|1939.7|1941.7|1938.7|1943.5|1940.5|1940.9|1937.9|546
1669043100000|2022-11-21 15:05:00|1941.5|1938.5|1942.5|1939.5|1942.7|1939.7|1941.5|1938.5|142
1669043400000|2022-11-21 15:10:00|1942.3|1939.3|1943.5|1940.5|1943.5|1940.5|1941.5|1938.5|342
1669043700000|2022-11-21 15:15:00|1942.7|1939.7|1942.5|1939.5|1942.7|1939.7|1941.9|1938.9|232
1669044000000|2022-11-21 15:20:00|1942.7|1939.7|1939.1|1936.1|1942.7|1939.7|1938.9|1935.9|454
1669044300000|2022-11-21 15:25:00|1938.9|1935.9|1936.9|1933.9|1939.1|1936.1|1935.6|1932.6|405
1669044600000|2022-11-21 15:30:00|1936.2|1933.2|1935.9|1932.9|1936.2|1933.2|1934.9|1931.9|646
1669044900000|2022-11-21 15:35:00|1936|1933|1936.2|1933.2|1936.9|1933.9|1935.9|1932.9|236
1669045200000|2022-11-21 15:40:00|1935.6|1932.6|1935.6|1932.6|1936.2|1933.2|1935.2|1932.2|237
1669045500000|2022-11-21 15:45:00|1934.6|1931.6|1934.6|1931.6|1934.6|1931.6|1932.2|1929.2|636
1669045800000|2022-11-21 15:50:00|1934.2|1931.2|1933.6|1930.6|1934.6|1931.6|1933.6|1930.6|338
1669046100000|2022-11-21 15:55:00|1933.9|1930.9|1940.4|1937.4|1941.2|1938.2|1933.9|1930.9|589
1669046400000|2022-11-21 16:00:00|1940.2|1937.2|1938.6|1935.6|1940.4|1937.4|1937.6|1934.6|335
1669046700000|2022-11-21 16:05:00|1938.4|1935.4|1938.2|1935.2|1938.6|1935.6|1937.4|1934.4|109
1669047000000|2022-11-21 16:10:00|1938.4|1935.4|1939.4|1936.4|1939.4|1936.4|1937.9|1934.9|177
1669047300000|2022-11-21 16:15:00|1939.6|1936.6|1938.4|1935.4|1939.6|1936.6|1938.2|1935.2|118
1669047600000|2022-11-21 16:20:00|1938.2|1935.2|1938.2|1935.2|1938.4|1935.4|1938.2|1935.2|79
1669047900000|2022-11-21 16:25:00|1938.8|1935.8|1940.2|1937.2|1940.2|1937.2|1938.7|1935.7|216
1669048200000|2022-11-21 16:30:00|1939.7|1936.7|1941.2|1938.2|1941.2|1938.2|1938.6|1935.6|277
1669048500000|2022-11-21 16:35:00|1942|1939|1942.8|1939.8|1942.8|1939.8|1941|1938|310
1669048800000|2022-11-21 16:40:00|1942|1939|1942.8|1939.8|1942.8|1939.8|1941.8|1938.8|118
1669049100000|2022-11-21 16:45:00|1942.2|1939.2|1945.8|1942.8|1945.8|1942.8|1942.2|1939.2|393
1669049400000|2022-11-21 16:50:00|1946.6|1943.6|1944.8|1941.8|1946.8|1943.8|1943.8|1940.8|471
1669049700000|2022-11-21 16:55:00|1945.5|1942.5|1944.6|1941.6|1945.8|1942.8|1944.5|1941.5|175
1669050000000|2022-11-21 17:00:00|1944.8|1941.8|1952.4|1949.4|1953.3|1950.3|1943.8|1940.8|1651
1669050300000|2022-11-21 17:05:00|1953.1|1950.1|1953.4|1950.4|1953.4|1950.4|1950.4|1947.4|448
1669050600000|2022-11-21 17:10:00|1953.3|1950.3|1949.8|1946.8|1953.4|1950.4|1949.8|1946.8|525
1669050900000|2022-11-21 17:15:00|1949.2|1946.2|1949.8|1946.8|1949.8|1946.8|1948.8|1945.8|313
1669051200000|2022-11-21 17:20:00|1950.4|1947.4|1949.6|1946.6|1950.8|1947.8|1948.8|1945.8|266
1669051500000|2022-11-21 17:25:00|1949.8|1946.8|1949.4|1946.4|1950.4|1947.4|1949.4|1946.4|212
1669051800000|2022-11-21 17:30:00|1949.7|1946.7|1949.6|1946.6|1951.4|1948.4|1949.4|1946.4|362
1669052100000|2022-11-21 17:35:00|1949|1946|1947.4|1944.4|1949.1|1946.1|1946.6|1943.6|830
1669052400000|2022-11-21 17:40:00|1948.4|1945.4|1946.4|1943.4|1948.7|1945.7|1945.9|1942.9|501
1669052700000|2022-11-21 17:45:00|1947.1|1944.1|1949.1|1946.1|1950.1|1947.1|1947.1|1944.1|452
1669053000000|2022-11-21 17:50:00|1948.4|1945.4|1945.2|1942.2|1948.4|1945.4|1944.2|1941.2|1978
1669053300000|2022-11-21 17:55:00|1944.5|1941.5|1947.3|1944.3|1947.3|1944.3|1944.2|1941.2|799
1669105800000|2022-11-22 08:30:00|1950.8|1947.8|1942.7|1939.7|1951.3|1948.3|1942.7|1939.7|639
1669106100000|2022-11-22 08:35:00|1943.5|1940.5|1940.7|1937.7|1945|1942|1940.7|1937.7|557
1669106400000|2022-11-22 08:40:00|1940.9|1937.9|1938.9|1935.9|1941.5|1938.5|1937.9|1934.9|322
1669106700000|2022-11-22 08:45:00|1938.7|1935.7|1941.1|1938.1|1941.9|1938.9|1937.2|1934.2|691
1669107000000|2022-11-22 08:50:00|1941.9|1938.9|1943.1|1940.1|1943.1|1940.1|1941.9|1938.9|143
1669107300000|2022-11-22 08:55:00|1942.9|1939.9|1942.9|1939.9|1943.1|1940.1|1942.9|1939.9|26
1669107600000|2022-11-22 09:00:00|1942.7|1939.7|1944.7|1941.7|1945.7|1942.7|1941|1938|820
1669107900000|2022-11-22 09:05:00|1945|1942|1943.7|1940.7|1945.5|1942.5|1943|1940|96
1669108200000|2022-11-22 09:10:00|1943.4|1940.4|1942.9|1939.9|1943.4|1940.4|1941.4|1938.4|103
1669108500000|2022-11-22 09:15:00|1943.5|1940.5|1942.7|1939.7|1943.9|1940.9|1942.7|1939.7|154
1669108800000|2022-11-22 09:20:00|1943|1940|1944.5|1941.5|1945.7|1942.7|1943|1940|232
1669109100000|2022-11-22 09:25:00|1944.7|1941.7|1946|1943|1946|1943|1944.5|1941.5|67
1669109400000|2022-11-22 09:30:00|1946.3|1943.3|1945.3|1942.3|1946.5|1943.5|1944.5|1941.5|126
1669109700000|2022-11-22 09:35:00|1945.6|1942.6|1946.3|1943.3|1946.5|1943.5|1945.5|1942.5|97
1669110000000|2022-11-22 09:40:00|1946.7|1943.7|1947.3|1944.3|1947.3|1944.3|1946.3|1943.3|124
1669110300000|2022-11-22 09:45:00|1947.5|1944.5|1947.8|1944.8|1948.3|1945.3|1947.3|1944.3|255
1669110600000|2022-11-22 09:50:00|1947.5|1944.5|1947.5|1944.5|1948.3|1945.3|1947.3|1944.3|118
1669110900000|2022-11-22 09:55:00|1947.6|1944.6|1946.3|1943.3|1948.3|1945.3|1946.3|1943.3|65
1669111200000|2022-11-22 10:00:00|1945|1942|1944.6|1941.6|1945|1942|1944.5|1941.5|93
1669111500000|2022-11-22 10:05:00|1945.3|1942.3|1945.5|1942.5|1945.5|1942.5|1944.6|1941.6|96
1669111800000|2022-11-22 10:10:00|1945.3|1942.3|1944.5|1941.5|1945.3|1942.3|1944.5|1941.5|70
1669112100000|2022-11-22 10:15:00|1944.4|1941.4|1945.3|1942.3|1945.3|1942.3|1944.4|1941.4|27
1669112400000|2022-11-22 10:20:00|1945.4|1942.4|1946.3|1943.3|1946.3|1943.3|1945.4|1942.4|66
1669112700000|2022-11-22 10:25:00|1946.4|1943.4|1947.3|1944.3|1947.6|1944.6|1946.3|1943.3|45
1669113000000|2022-11-22 10:30:00|1947.4|1944.4|1946.4|1943.4|1947.8|1944.8|1946.4|1943.4|40
1669113300000|2022-11-22 10:35:00|1946.6|1943.6|1944.4|1941.4|1946.9|1943.9|1944.4|1941.4|32
1669113600000|2022-11-22 10:40:00|1944.6|1941.6|1945.2|1942.2|1946.2|1943.2|1944.6|1941.6|103
1669113900000|2022-11-22 10:45:00|1944.7|1941.7|1944.4|1941.4|1944.7|1941.7|1944.4|1941.4|22
1669114200000|2022-11-22 10:50:00|1945.1|1942.1|1942.6|1939.6|1945.2|1942.2|1942.6|1939.6|107
1669114500000|2022-11-22 10:55:00|1942.9|1939.9|1943.2|1940.2|1943.4|1940.4|1942.6|1939.6|68
1669114800000|2022-11-22 11:00:00|1943.4|1940.4|1945.2|1942.2|1945.2|1942.2|1943.2|1940.2|40
1669115100000|2022-11-22 11:05:00|1944.2|1941.2|1945.2|1942.2|1945.6|1942.6|1944.2|1941.2|38
1669115400000|2022-11-22 11:10:00|1944.9|1941.9|1945.2|1942.2|1945.2|1942.2|1944.2|1941.2|46
1669115700000|2022-11-22 11:15:00|1946.2|1943.2|1945.2|1942.2|1946.2|1943.2|1944.2|1941.2|94
1669116000000|2022-11-22 11:20:00|1945.6|1942.6|1944.2|1941.2|1946.2|1943.2|1944.2|1941.2|106
1669116300000|2022-11-22 11:25:00|1944.6|1941.6|1947.2|1944.2|1947.2|1944.2|1944.2|1941.2|262
1669116600000|2022-11-22 11:30:00|||||||||8
1669116900000|2022-11-22 11:35:00|1947.4|1944.4|1947.2|1944.2|1947.8|1944.8|1947|1944|102
1669117200000|2022-11-22 11:40:00|1947.4|1944.4|1947.2|1944.2|1948|1945|1945.2|1942.2|110
1669117500000|2022-11-22 11:45:00|1946.2|1943.2|1946.2|1943.2|1946.2|1943.2|1946|1943|12
1669117800000|2022-11-22 11:50:00|1946|1943|1947|1944|1947.2|1944.2|1946|1943|17
1669118100000|2022-11-22 11:55:00|1946.8|1943.8|1945|1942|1947|1944|1945|1942|46
1669118400000|2022-11-22 12:00:00|1945.2|1942.2|1947|1944|1947|1944|1945.2|1942.2|82
1669118700000|2022-11-22 12:05:00|1947.2|1944.2|1948.8|1945.8|1948.8|1945.8|1947|1944|85
1669119000000|2022-11-22 12:10:00|1949|1946|1946.8|1943.8|1949|1946|1946.8|1943.8|138
1669119300000|2022-11-22 12:15:00|1947.8|1944.8|1946.8|1943.8|1947.8|1944.8|1946.8|1943.8|137
1669119600000|2022-11-22 12:20:00|1947.8|1944.8|1947.8|1944.8|1947.8|1944.8|1947.8|1944.8|24
1669119900000|2022-11-22 12:25:00|1947.1|1944.1|1947.8|1944.8|1947.8|1944.8|1946.6|1943.6|126
1669120200000|2022-11-22 12:30:00|1946.8|1943.8|1950.6|1947.6|1951.6|1948.6|1946.8|1943.8|536
1669120500000|2022-11-22 12:35:00|1950.8|1947.8|1952.4|1949.4|1952.4|1949.4|1950.4|1947.4|82
1669120800000|2022-11-22 12:40:00|1951.4|1948.4|1950.4|1947.4|1951.4|1948.4|1950.4|1947.4|78
1669121100000|2022-11-22 12:45:00|1950.6|1947.6|1950.4|1947.4|1950.6|1947.6|1950.4|1947.4|9
1669121400000|2022-11-22 12:50:00|1950.6|1947.6|1948.8|1945.8|1950.6|1947.6|1948.6|1945.6|100
1669121700000|2022-11-22 12:55:00|1948.6|1945.6|1946.2|1943.2|1949.1|1946.1|1944.2|1941.2|562
1669122000000|2022-11-22 13:00:00|1945.5|1942.5|1948.8|1945.8|1949.8|1946.8|1944.2|1941.2|487
1669122300000|2022-11-22 13:05:00|1949.6|1946.6|1950.6|1947.6|1950.8|1947.8|1948.8|1945.8|112
1669122600000|2022-11-22 13:10:00|1950.4|1947.4|1953.4|1950.4|1954.4|1951.4|1950.4|1947.4|383
1669122900000|2022-11-22 13:15:00|1954.4|1951.4|1954.4|1951.4|1955|1952|1953.4|1950.4|280
1669123200000|2022-11-22 13:20:00|1955|1952|1953.6|1950.6|1955.2|1952.2|1953.6|1950.6|184
1669123500000|2022-11-22 13:25:00|1953.4|1950.4|1958.8|1955.8|1959.7|1956.7|1953.4|1950.4|919
1669123800000|2022-11-22 13:30:00|1959|1956|1961.8|1958.8|1962.7|1959.7|1958.8|1955.8|546
1669124100000|2022-11-22 13:35:00|1962|1959|1961|1958|1962.7|1959.7|1961|1958|307
1669124400000|2022-11-22 13:40:00|1961.7|1958.7|1958.2|1955.2|1961.7|1958.7|1958|1955|265
1669124700000|2022-11-22 13:45:00|1958|1955|1953.4|1950.4|1958.2|1955.2|1953.4|1950.4|341
1669125000000|2022-11-22 13:50:00|1953.6|1950.6|1953.4|1950.4|1954.4|1951.4|1952.8|1949.8|146
1669125300000|2022-11-22 13:55:00|1952.8|1949.8|1954.4|1951.4|1955|1952|1952.6|1949.6|126
1669125600000|2022-11-22 14:00:00|1954.2|1951.2|1955.4|1952.4|1956.4|1953.4|1954.2|1951.2|186
1669125900000|2022-11-22 14:05:00|1954.8|1951.8|1951.4|1948.4|1954.8|1951.8|1949.6|1946.6|649
1669126200000|2022-11-22 14:10:00|1951.6|1948.6|1953.4|1950.4|1954.4|1951.4|1951.6|1948.6|141
1669126500000|2022-11-22 14:15:00|1953.6|1950.6|1950.1|1947.1|1953.6|1950.6|1949.8|1946.8|287
1669126800000|2022-11-22 14:20:00|1949.9|1946.9|1949.8|1946.8|1950.3|1947.3|1949.1|1946.1|183
1669127100000|2022-11-22 14:25:00|1949.1|1946.1|1950.8|1947.8|1950.8|1947.8|1948.8|1945.8|148
1669127400000|2022-11-22 14:30:00|1951.4|1948.4|1950.7|1947.7|1952.8|1949.8|1949.9|1946.9|303
1669127700000|2022-11-22 14:35:00|1950.4|1947.4|1952.7|1949.7|1952.9|1949.9|1950.1|1947.1|155
1669128000000|2022-11-22 14:40:00|1952.1|1949.1|1954.7|1951.7|1955.7|1952.7|1951.9|1948.9|182
1669128300000|2022-11-22 14:45:00|1955.1|1952.1|1954.9|1951.9|1955.7|1952.7|1953.7|1950.7|196
1669128600000|2022-11-22 14:50:00|1954.7|1951.7|1951.5|1948.5|1955.4|1952.4|1951.5|1948.5|271
1669128900000|2022-11-22 14:55:00|1950.3|1947.3|1947.5|1944.5|1951.1|1948.1|1947.5|1944.5|762
1669129200000|2022-11-22 15:00:00|1947.2|1944.2|1949.9|1946.9|1950.9|1947.9|1946.9|1943.9|548
1669129500000|2022-11-22 15:05:00|1949.2|1946.2|1945.2|1942.2|1950|1947|1944.2|1941.2|1467
1669129800000|2022-11-22 15:10:00|1944.6|1941.6|1940.8|1937.8|1944.6|1941.6|1940|1937|1881
1669130100000|2022-11-22 15:15:00|1938|1935|1941|1938|1941.6|1938.6|1937.3|1934.3|502
1669130400000|2022-11-22 15:20:00|1940.8|1937.8|1943.6|1940.6|1943.8|1940.8|1939.6|1936.6|355
1669130700000|2022-11-22 15:25:00|1943.8|1940.8|1942.6|1939.6|1943.8|1940.8|1941.6|1938.6|478
1669131000000|2022-11-22 15:30:00|1943|1940|1943.8|1940.8|1943.8|1940.8|1942.6|1939.6|327
1669131300000|2022-11-22 15:35:00|1944.1|1941.1|1943.6|1940.6|1944.6|1941.6|1942|1939|362
1669131600000|2022-11-22 15:40:00|1942.6|1939.6|1942.6|1939.6|1943.6|1940.6|1942.6|1939.6|304
1669131900000|2022-11-22 15:45:00|1943.6|1940.6|1944.6|1941.6|1945.2|1942.2|1943.4|1940.4|381
1669132200000|2022-11-22 15:50:00|1945.2|1942.2|1943|1940|1945.6|1942.6|1943|1940|222
1669132500000|2022-11-22 15:55:00|1943.6|1940.6|1942.6|1939.6|1943.6|1940.6|1942|1939|153
1669132800000|2022-11-22 16:00:00|1942|1939|1938.8|1935.8|1942.6|1939.6|1938|1935|521
1669133100000|2022-11-22 16:05:00|1938.6|1935.6|1937.9|1934.9|1938.8|1935.8|1936.8|1933.8|327
1669133400000|2022-11-22 16:10:00|1938.6|1935.6|1936.3|1933.3|1938.6|1935.6|1934.6|1931.6|397
1669133700000|2022-11-22 16:15:00|1936.1|1933.1|1936.7|1933.7|1938.5|1935.5|1934.3|1931.3|1385
1669134000000|2022-11-22 16:20:00|1936.5|1933.5|1937.7|1934.7|1938.3|1935.3|1935.5|1932.5|306
1669134300000|2022-11-22 16:25:00|1938.3|1935.3|1937.7|1934.7|1938.5|1935.5|1937.3|1934.3|379
1669134600000|2022-11-22 16:30:00|1937.3|1934.3|1937.7|1934.7|1937.7|1934.7|1937.3|1934.3|261
1669134900000|2022-11-22 16:35:00|1938.3|1935.3|1937.3|1934.3|1938.3|1935.3|1937.3|1934.3|149
1669135200000|2022-11-22 16:40:00|1937.5|1934.5|1937.5|1934.5|1938.3|1935.3|1937.3|1934.3|163
1669135500000|2022-11-22 16:45:00|1936.9|1933.9|1937.5|1934.5|1937.7|1934.7|1936.7|1933.7|122
1669135800000|2022-11-22 16:50:00|1938.1|1935.1|1936.3|1933.3|1938.3|1935.3|1936.3|1933.3|163
1669136100000|2022-11-22 16:55:00|1937|1934|1939.3|1936.3|1939.3|1936.3|1937|1934|212
1669136400000|2022-11-22 17:00:00|1939.5|1936.5|1939.3|1936.3|1941.3|1938.3|1939.3|1936.3|505
1669136700000|2022-11-22 17:05:00|1938.7|1935.7|1938.3|1935.3|1939.1|1936.1|1938.3|1935.3|152
1669137000000|2022-11-22 17:10:00|1938.8|1935.8|1939.1|1936.1|1941.1|1938.1|1938.3|1935.3|218
1669137300000|2022-11-22 17:15:00|1938.9|1935.9|1938.1|1935.1|1939.1|1936.1|1937.9|1934.9|132
1669137600000|2022-11-22 17:20:00|1937.9|1934.9|1934.7|1931.7|1937.9|1934.9|1934.7|1931.7|1620
1669137900000|2022-11-22 17:25:00|1935.7|1932.7|1935.7|1932.7|1935.7|1932.7|1935|1932|524
1669138200000|2022-11-22 17:30:00|1935.3|1932.3|1935|1932|1936|1933|1934.8|1931.8|499
1669138500000|2022-11-22 17:35:00|1934|1931|1934|1931|1934|1931|1933|1930|321
1669138800000|2022-11-22 17:40:00|1933.7|1930.7|1935.7|1932.7|1935.7|1932.7|1933.7|1930.7|463
1669139100000|2022-11-22 17:45:00|1935.3|1932.3|1933|1930|1935.7|1932.7|1933|1930|373
1669139400000|2022-11-22 17:50:00|1933.8|1930.8|1936.6|1933.6|1936.6|1933.6|1929|1926|2467
1669139700000|2022-11-22 17:55:00|1936.8|1933.8|1934.2|1931.2|1936.8|1933.8|1933.4|1930.4|835
1669192200000|2022-11-23 08:30:00|1935.2|1932.2|1935.6|1932.6|1938|1935|1934|1931|919
1669192500000|2022-11-23 08:35:00|1935.4|1932.4|1934.4|1931.4|1936.1|1933.1|1931.6|1928.6|179
1669192800000|2022-11-23 08:40:00|1933.4|1930.4|1934.4|1931.4|1934.6|1931.6|1933.4|1930.4|45
1669193100000|2022-11-23 08:45:00|1935.2|1932.2|1931.6|1928.6|1935.4|1932.4|1931.6|1928.6|192
1669193400000|2022-11-23 08:50:00|1932.4|1929.4|1933.4|1930.4|1933.4|1930.4|1932.4|1929.4|34
1669193700000|2022-11-23 08:55:00|1933.7|1930.7|1935.4|1932.4|1936.4|1933.4|1933.7|1930.7|99
1669194000000|2022-11-23 09:00:00|1935.2|1932.2|1935.4|1932.4|1935.4|1932.4|1934.4|1931.4|34
1669194300000|2022-11-23 09:05:00|1935.2|1932.2|1935.4|1932.4|1935.4|1932.4|1934.4|1931.4|54
1669194600000|2022-11-23 09:10:00|1936.2|1933.2|1934.4|1931.4|1936.4|1933.4|1934.4|1931.4|196
1669194900000|2022-11-23 09:15:00|1934.7|1931.7|1933.6|1930.6|1935.7|1932.7|1933.6|1930.6|81
1669195200000|2022-11-23 09:20:00|||||||||6
1669195500000|2022-11-23 09:25:00|1933.9|1930.9|1933.6|1930.6|1933.9|1930.9|1933.4|1930.4|111
1669195800000|2022-11-23 09:30:00|1933.4|1930.4|1930.9|1927.9|1933.6|1930.6|1929.9|1926.9|289
1669196100000|2022-11-23 09:35:00|1930.7|1927.7|1934.5|1931.5|1934.6|1931.6|1930.7|1927.7|80
1669196400000|2022-11-23 09:40:00|1934.2|1931.2|1932.7|1929.7|1934.2|1931.2|1931.9|1928.9|120
1669196700000|2022-11-23 09:45:00|1932.5|1929.5|1928.1|1925.1|1932.5|1929.5|1927.6|1924.6|310
1669197000000|2022-11-23 09:50:00|1928.6|1925.6|1928.1|1925.1|1928.6|1925.6|1927.3|1924.3|60
1669197300000|2022-11-23 09:55:00|1928.3|1925.3|1927.3|1924.3|1928.6|1925.6|1927.3|1924.3|86
1669197600000|2022-11-23 10:00:00|1928.1|1925.1|1928.1|1925.1|1928.1|1925.1|1927.3|1924.3|42
1669197900000|2022-11-23 10:05:00|1927.9|1924.9|1927.3|1924.3|1928.1|1925.1|1927.3|1924.3|46
1669198200000|2022-11-23 10:10:00|1927.9|1924.9|1927.3|1924.3|1928.1|1925.1|1927.3|1924.3|28
1669198500000|2022-11-23 10:15:00|1928.3|1925.3|1928.3|1925.3|1928.3|1925.3|1928.3|1925.3|76
1669198800000|2022-11-23 10:20:00|1928.9|1925.9|1929.3|1926.3|1929.3|1926.3|1928.9|1925.9|42
1669199100000|2022-11-23 10:25:00|1929|1926|1925.3|1922.3|1929|1926|1925.3|1922.3|439
1669199400000|2022-11-23 10:30:00|1926.1|1923.1|1922.7|1919.7|1926.3|1923.3|1922.7|1919.7|248
1669199700000|2022-11-23 10:35:00|1923.3|1920.3|1923.7|1920.7|1923.7|1920.7|1922.7|1919.7|84
1669200000000|2022-11-23 10:40:00|1924|1921|1923.3|1920.3|1924|1921|1923.3|1920.3|110
1669200300000|2022-11-23 10:45:00|1923.5|1920.5|1925.7|1922.7|1925.7|1922.7|1923.5|1920.5|251
1669200600000|2022-11-23 10:50:00|1926.3|1923.3|1927.9|1924.9|1928.9|1925.9|1926.3|1923.3|358
1669200900000|2022-11-23 10:55:00|1927.3|1924.3|1925.3|1922.3|1927.3|1924.3|1925.3|1922.3|116
1669201200000|2022-11-23 11:00:00|1925.7|1922.7|1920.5|1917.5|1926.5|1923.5|1920|1917|556
1669201500000|2022-11-23 11:05:00|1920.6|1917.6|1918.6|1915.6|1920.6|1917.6|1917.6|1914.6|202
1669201800000|2022-11-23 11:10:00|1918.5|1915.5|1916.5|1913.5|1919.5|1916.5|1916.5|1913.5|246
1669202100000|2022-11-23 11:15:00|1916.6|1913.6|1917.3|1914.3|1917.6|1914.6|1916.6|1913.6|92
1669202400000|2022-11-23 11:20:00|1917.6|1914.6|1916.6|1913.6|1917.6|1914.6|1916.6|1913.6|63
1669202700000|2022-11-23 11:25:00|1915.9|1912.9|1918.4|1915.4|1918.4|1915.4|1915.6|1912.6|108
1669203000000|2022-11-23 11:30:00|1918.3|1915.3|1916.6|1913.6|1918.4|1915.4|1916.6|1913.6|106
1669203300000|2022-11-23 11:35:00|1917.1|1914.1|1916.6|1913.6|1917.1|1914.1|1915.6|1912.6|367
1669203600000|2022-11-23 11:40:00|1916.3|1913.3|1916.6|1913.6|1916.8|1913.8|1915.6|1912.6|60
1669203900000|2022-11-23 11:45:00|1916.8|1913.8|1917.6|1914.6|1917.8|1914.8|1916.6|1913.6|178
1669204200000|2022-11-23 11:50:00|1918.6|1915.6|1917|1914|1918.6|1915.6|1917|1914|194
1669204500000|2022-11-23 11:55:00|1916.6|1913.6|1916.6|1913.6|1917|1914|1916|1913|138
1669204800000|2022-11-23 12:00:00|1917.1|1914.1|1918.2|1915.2|1918.4|1915.4|1917.1|1914.1|136
1669205100000|2022-11-23 12:05:00|1917.9|1914.9|1913.6|1910.6|1918.2|1915.2|1913.6|1910.6|456
1669205400000|2022-11-23 12:10:00|1913|1910|1913|1910|1913.6|1910.6|1912.6|1909.6|308
1669205700000|2022-11-23 12:15:00|1913.6|1910.6|1914|1911|1914.3|1911.3|1913|1910|64
1669206000000|2022-11-23 12:20:00|1913.8|1910.8|1912.6|1909.6|1913.8|1910.8|1912.6|1909.6|51
1669206300000|2022-11-23 12:25:00|1912.3|1909.3|1912.6|1909.6|1912.6|1909.6|1911.6|1908.6|265
1669206600000|2022-11-23 12:30:00|1911.6|1908.6|1913.4|1910.4|1913.9|1910.9|1911.6|1908.6|133
1669206900000|2022-11-23 12:35:00|1913.6|1910.6|1911.6|1908.6|1913.6|1910.6|1911.6|1908.6|135
1669207200000|2022-11-23 12:40:00|1908.3|1905.3|1909.2|1906.2|1909.4|1906.4|1907.6|1904.6|264
1669207500000|2022-11-23 12:45:00|1908.6|1905.6|1909.2|1906.2|1910.2|1907.2|1908.6|1905.6|60
1669207800000|2022-11-23 12:50:00|1910.2|1907.2|1909.2|1906.2|1910.2|1907.2|1908.2|1905.2|153
1669208100000|2022-11-23 12:55:00|1908.4|1905.4|1909.9|1906.9|1910.2|1907.2|1907.2|1904.2|464
1669208400000|2022-11-23 13:00:00|1909.7|1906.7|1907.4|1904.4|1910.2|1907.2|1906.2|1903.2|591
1669208700000|2022-11-23 13:05:00|1907.2|1904.2|1909.2|1906.2|1909.2|1906.2|1906.4|1903.4|359
1669209000000|2022-11-23 13:10:00|1908.2|1905.2|1909.2|1906.2|1912.2|1909.2|1907.4|1904.4|1154
1669209300000|2022-11-23 13:15:00|1909.6|1906.6|1910.4|1907.4|1911.2|1908.2|1909.6|1906.6|365
1669209600000|2022-11-23 13:20:00|1911.2|1908.2|1913.2|1910.2|1913.4|1910.4|1910.4|1907.4|527
1669209900000|2022-11-23 13:25:00|1912.6|1909.6|1914.2|1911.2|1915.2|1912.2|1912.4|1909.4|350
1669210200000|2022-11-23 13:30:00|1913.6|1910.6|1914.9|1911.9|1914.9|1911.9|1911.6|1908.6|417
1669210500000|2022-11-23 13:35:00|1914.4|1911.4|1914.4|1911.4|1915.2|1912.2|1913.4|1910.4|202
1669210800000|2022-11-23 13:40:00|1914.2|1911.2|1912.2|1909.2|1914.4|1911.4|1911.2|1908.2|373
1669211100000|2022-11-23 13:45:00|1911.6|1908.6|1912.2|1909.2|1912.2|1909.2|1911.2|1908.2|227
1669211400000|2022-11-23 13:50:00|1913.2|1910.2|1914.2|1911.2|1916.2|1913.2|1913.2|1910.2|421
1669211700000|2022-11-23 13:55:00|1914.4|1911.4|1915.2|1912.2|1915.2|1912.2|1914.2|1911.2|266
1669212000000|2022-11-23 14:00:00|1914.4|1911.4|1918.8|1915.8|1919.8|1916.8|1914.2|1911.2|629
1669212300000|2022-11-23 14:05:00|1918.2|1915.2|1919.8|1916.8|1921.2|1918.2|1918.2|1915.2|739
1669212600000|2022-11-23 14:10:00|1919.2|1916.2|1919.8|1916.8|1919.8|1916.8|1918|1915|301
1669212900000|2022-11-23 14:15:00|1919.3|1916.3|1919.8|1916.8|1920.8|1917.8|1918.8|1915.8|395
1669213200000|2022-11-23 14:20:00|1920.2|1917.2|1918.8|1915.8|1920.8|1917.8|1918.8|1915.8|277
1669213500000|2022-11-23 14:25:00|1919.2|1916.2|1917.2|1914.2|1919.8|1916.8|1916.2|1913.2|454
1669213800000|2022-11-23 14:30:00|1917.5|1914.5|1916.5|1913.5|1918.2|1915.2|1916.4|1913.4|510
1669214100000|2022-11-23 14:35:00|1917.5|1914.5|1914.7|1911.7|1917.5|1914.5|1914.5|1911.5|391
1669214400000|2022-11-23 14:40:00|1915.5|1912.5|1914.5|1911.5|1916.2|1913.2|1913.5|1910.5|274
1669214700000|2022-11-23 14:45:00|1914.7|1911.7|1914.5|1911.5|1915.5|1912.5|1913.5|1910.5|958
1669215000000|2022-11-23 14:50:00|1914.3|1911.3|1913.2|1910.2|1915.2|1912.2|1913.2|1910.2|158
1669215300000|2022-11-23 14:55:00|1913.5|1910.5|1914.2|1911.2|1915.2|1912.2|1912.2|1909.2|492
1669215600000|2022-11-23 15:00:00|1913.5|1910.5|1914.2|1911.2|1914.7|1911.7|1913.2|1910.2|253
1669215900000|2022-11-23 15:05:00|1914.8|1911.8|1914.1|1911.1|1915.2|1912.2|1912.3|1909.3|311
1669216200000|2022-11-23 15:10:00|1914.3|1911.3|1917.8|1914.8|1918.8|1915.8|1914.1|1911.1|316
1669216500000|2022-11-23 15:15:00|1916.8|1913.8|1916.1|1913.1|1916.8|1913.8|1915.1|1912.1|287
1669216800000|2022-11-23 15:20:00|1917|1914|1915.3|1912.3|1917.8|1914.8|1915|1912|457
1669217100000|2022-11-23 15:25:00|1914.3|1911.3|1915.1|1912.1|1915.5|1912.5|1914.3|1911.3|335
1669217400000|2022-11-23 15:30:00|1914.5|1911.5|1913.1|1910.1|1915.1|1912.1|1913.1|1910.1|544
1669217700000|2022-11-23 15:35:00|1914.1|1911.1|1914.1|1911.1|1915.8|1912.8|1913.1|1910.1|228
1669218000000|2022-11-23 15:40:00|1913.9|1910.9|1916.7|1913.7|1917.7|1914.7|1913.8|1910.8|548
1669218300000|2022-11-23 15:45:00|1916.1|1913.1|1915.7|1912.7|1916.1|1913.1|1915.7|1912.7|109
1669218600000|2022-11-23 15:50:00|1915.9|1912.9|1915.7|1912.7|1915.9|1912.9|1914.9|1911.9|95
1669218900000|2022-11-23 15:55:00|1916.7|1913.7|1918.7|1915.7|1918.7|1915.7|1916.7|1913.7|199
1669219200000|2022-11-23 16:00:00|1918.9|1915.9|1918.7|1915.7|1918.9|1915.9|1917.7|1914.7|255
1669219500000|2022-11-23 16:05:00|1917.7|1914.7|1917.7|1914.7|1917.7|1914.7|1916.7|1913.7|605
1669219800000|2022-11-23 16:10:00|1916.5|1913.5|1917.7|1914.7|1917.7|1914.7|1915.1|1912.1|309
1669220100000|2022-11-23 16:15:00|1917.9|1914.9|1919.7|1916.7|1919.9|1916.9|1917.9|1914.9|233
1669220400000|2022-11-23 16:20:00|1919.9|1916.9|1918.9|1915.9|1920.7|1917.7|1918.9|1915.9|237
1669220700000|2022-11-23 16:25:00|1918.7|1915.7|1921.7|1918.7|1921.9|1918.9|1918.1|1915.1|277
1669221000000|2022-11-23 16:30:00|1921.3|1918.3|1920.9|1917.9|1921.7|1918.7|1920.7|1917.7|228
1669221300000|2022-11-23 16:35:00|1921.1|1918.1|1922.7|1919.7|1923.7|1920.7|1920.9|1917.9|230
1669221600000|2022-11-23 16:40:00|1923.1|1920.1|1921.7|1918.7|1923.7|1920.7|1921.7|1918.7|300
1669221900000|2022-11-23 16:45:00|1922.1|1919.1|1920.3|1917.3|1922.7|1919.7|1920.1|1917.1|358
1669222200000|2022-11-23 16:50:00|1920.7|1917.7|1921.1|1918.1|1921.7|1918.7|1920.1|1917.1|126
1669222500000|2022-11-23 16:55:00|1920.9|1917.9|1921.4|1918.4|1921.9|1918.9|1920.9|1917.9|83
1669222800000|2022-11-23 17:00:00|1921.7|1918.7|1921.9|1918.9|1923.1|1920.1|1920.9|1917.9|174
1669223100000|2022-11-23 17:05:00|1921.7|1918.7|1920.1|1917.1|1921.9|1918.9|1918.9|1915.9|227
1669223400000|2022-11-23 17:10:00|1919.9|1916.9|1920.1|1917.1|1920.9|1917.9|1919.7|1916.7|131
1669223700000|2022-11-23 17:15:00|1919.9|1916.9|1919.9|1916.9|1921.1|1918.1|1919.7|1916.7|140
1669224000000|2022-11-23 17:20:00|1919.7|1916.7|1919.3|1916.3|1920.4|1917.4|1918.5|1915.5|482
1669224300000|2022-11-23 17:25:00|1919.5|1916.5|1918.1|1915.1|1919.5|1916.5|1917.5|1914.5|162
1669224600000|2022-11-23 17:30:00|1917.5|1914.5|1916.1|1913.1|1918.1|1915.1|1915.5|1912.5|503
1669224900000|2022-11-23 17:35:00|1915.5|1912.5|1918.1|1915.1|1918.4|1915.4|1915.5|1912.5|254
1669225200000|2022-11-23 17:40:00|1918.4|1915.4|1919.1|1916.1|1919.7|1916.7|1918.1|1915.1|256
1669225500000|2022-11-23 17:45:00|1918.1|1915.1|1917.7|1914.7|1918.1|1915.1|1916.7|1913.7|216
1669225800000|2022-11-23 17:50:00|1917.4|1914.4|1914.9|1911.9|1917.7|1914.7|1913.5|1910.5|1627
1669226100000|2022-11-23 17:55:00|1914.4|1911.4|1916.9|1913.9|1917.3|1914.3|1914.1|1911.1|748
1669377900000|2022-11-25 12:05:00|1923.2|1920.2|1924.6|1921.6|1925.2|1922.2|1923.2|1920.2|48
1669378200000|2022-11-25 12:10:00|1924.2|1921.2|1924.4|1921.4|1925.2|1922.2|1923.2|1920.2|97
1669378500000|2022-11-25 12:15:00|1925.2|1922.2|1923.6|1920.6|1925.2|1922.2|1923.4|1920.4|158
1669378800000|2022-11-25 12:20:00|1923.9|1920.9|1921.2|1918.2|1925.6|1922.6|1920.6|1917.6|397
1669379100000|2022-11-25 12:25:00|1920.6|1917.6|1920.6|1917.6|1921.6|1918.6|1920.4|1917.4|103
1669379400000|2022-11-25 12:30:00|1920|1917|1917.6|1914.6|1920|1917|1917.6|1914.6|123
1669379700000|2022-11-25 12:35:00|1918.2|1915.2|1916.6|1913.6|1918.2|1915.2|1916.6|1913.6|102
1669380000000|2022-11-25 12:40:00|1915.6|1912.6|1916.2|1913.2|1916.9|1913.9|1915.6|1912.6|316
1669380300000|2022-11-25 12:45:00|1915.6|1912.6|1915.7|1912.7|1917.2|1914.2|1915.2|1912.2|173
1669380600000|2022-11-25 12:50:00|1916|1913|1916.2|1913.2|1916.2|1913.2|1916|1913|74
1669380900000|2022-11-25 12:55:00|1915.2|1912.2|1916|1913|1916.8|1913.8|1913.2|1910.2|331
1669381200000|2022-11-25 13:00:00|1916.8|1913.8|1918.8|1915.8|1921.8|1918.8|1916|1913|505
1669381500000|2022-11-25 13:05:00|1919.8|1916.8|1920.8|1917.8|1921.2|1918.2|1918.8|1915.8|195
1669381800000|2022-11-25 13:10:00|1921.8|1918.8|1919.8|1916.8|1921.8|1918.8|1918.8|1915.8|388
1669382100000|2022-11-25 13:15:00|1918.8|1915.8|1918.8|1915.8|1919.3|1916.3|1918.8|1915.8|146
1669382400000|2022-11-25 13:20:00|1919.8|1916.8|1920.8|1917.8|1922.8|1919.8|1918.8|1915.8|263
1669382700000|2022-11-25 13:25:00|1921.8|1918.8|1922.4|1919.4|1923.4|1920.4|1920.8|1917.8|109
1669383000000|2022-11-25 13:30:00|1922.6|1919.6|1923.6|1920.6|1923.6|1920.6|1922.4|1919.4|138
1669383300000|2022-11-25 13:35:00|1923.4|1920.4|1923.4|1920.4|1923.4|1920.4|1921.8|1918.8|263
1669383600000|2022-11-25 13:40:00|1922.8|1919.8|1922.6|1919.6|1922.8|1919.8|1922.4|1919.4|41
1669383900000|2022-11-25 13:45:00|1922.4|1919.4|1923.4|1920.4|1923.4|1920.4|1920.6|1917.6|63
1669384200000|2022-11-25 13:50:00|1922.6|1919.6|1926.4|1923.4|1926.4|1923.4|1922.6|1919.6|303
1669384500000|2022-11-25 13:55:00|1927.4|1924.4|1927.6|1924.6|1928.6|1925.6|1927.4|1924.4|202
1669384800000|2022-11-25 14:00:00|1927.4|1924.4|1926.4|1923.4|1927.4|1924.4|1925.4|1922.4|362
1669385100000|2022-11-25 14:05:00|1926.6|1923.6|1926.4|1923.4|1927.4|1924.4|1926.4|1923.4|109
1669385400000|2022-11-25 14:10:00|1925.4|1922.4|1925.6|1922.6|1925.8|1922.8|1924.6|1921.6|85
1669385700000|2022-11-25 14:15:00|1925.9|1922.9|1923.6|1920.6|1927.4|1924.4|1923.4|1920.4|409
1669386000000|2022-11-25 14:20:00|1923.4|1920.4|1922.6|1919.6|1923.4|1920.4|1920.8|1917.8|247
1669386300000|2022-11-25 14:25:00|1922.8|1919.8|1919.8|1916.8|1922.8|1919.8|1919.4|1916.4|184
1669386600000|2022-11-25 14:30:00|1919.1|1916.1|1919.1|1916.1|1919.9|1916.9|1918.1|1915.1|299
1669386900000|2022-11-25 14:35:00|1918.9|1915.9|1919.1|1916.1|1919.9|1916.9|1918.7|1915.7|277
1669387200000|2022-11-25 14:40:00|1918.9|1915.9|1916.9|1913.9|1919.7|1916.7|1916.1|1913.1|249
1669387500000|2022-11-25 14:45:00|1917.1|1914.1|1919.1|1916.1|1919.1|1916.1|1916.1|1913.1|1040
1669387800000|2022-11-25 14:50:00|1918.9|1915.9|1918.9|1915.9|1920.1|1917.1|1918.7|1915.7|1149
1669388100000|2022-11-25 14:55:00|1919.1|1916.1|1917.1|1914.1|1919.1|1916.1|1917.1|1914.1|126
1669388400000|2022-11-25 15:00:00|1917.7|1914.7|1917.1|1914.1|1917.7|1914.7|1915.1|1912.1|352
1669388700000|2022-11-25 15:05:00|1917.5|1914.5|1908.1|1905.1|1917.9|1914.9|1907.3|1904.3|1270
1669389000000|2022-11-25 15:10:00|1908.3|1905.3|1908.9|1905.9|1909.1|1906.1|1907.9|1904.9|375
1669389300000|2022-11-25 15:15:00|1909.1|1906.1|1907.3|1904.3|1909.1|1906.1|1907.1|1904.1|246
1669389600000|2022-11-25 15:20:00|1907.1|1904.1|1901.3|1898.3|1907.1|1904.1|1901.3|1898.3|738
1669389900000|2022-11-25 15:25:00|1901.5|1898.5|1901.7|1898.7|1903.3|1900.3|1899.5|1896.5|654
1669390200000|2022-11-25 15:30:00|1901.5|1898.5|1900.7|1897.7|1902.3|1899.3|1900.3|1897.3|234
1669390500000|2022-11-25 15:35:00|1900.5|1897.5|1898.1|1895.1|1900.7|1897.7|1896.9|1893.9|774
1669390800000|2022-11-25 15:40:00|1898.7|1895.7|1899.9|1896.9|1899.9|1896.9|1895.9|1892.9|540
1669391100000|2022-11-25 15:45:00|1900.4|1897.4|1897.5|1894.5|1900.4|1897.4|1896.7|1893.7|817
1669391400000|2022-11-25 15:50:00|1897.7|1894.7|1900.9|1897.9|1901.5|1898.5|1897.7|1894.7|885
1669391700000|2022-11-25 15:55:00|1900.1|1897.1|1898.9|1895.9|1900.9|1897.9|1898.1|1895.1|620
1669392000000|2022-11-25 16:00:00|1898.6|1895.6|1901.1|1898.1|1903.5|1900.5|1898.3|1895.3|322
1669392300000|2022-11-25 16:05:00|1900.9|1897.9|1899.3|1896.3|1901.1|1898.1|1899.1|1896.1|629
1669392600000|2022-11-25 16:10:00|1899.9|1896.9|1899.9|1896.9|1900.9|1897.9|1899.3|1896.3|337
1669392900000|2022-11-25 16:15:00|1900.1|1897.1|1901.3|1898.3|1901.3|1898.3|1899.9|1896.9|305
1669393200000|2022-11-25 16:20:00|1901.1|1898.1|1902.1|1899.1|1902.3|1899.3|1901.1|1898.1|245
1669393500000|2022-11-25 16:25:00|1901.9|1898.9|1902.7|1899.7|1904.9|1901.9|1901.9|1898.9|634
1669393800000|2022-11-25 16:30:00|1902.9|1899.9|1900.9|1897.9|1902.9|1899.9|1900.7|1897.7|217
1669394100000|2022-11-25 16:35:00|1901.5|1898.5|1900.5|1897.5|1901.5|1898.5|1898.9|1895.9|199
1669394400000|2022-11-25 16:40:00|1900.7|1897.7|1898.2|1895.2|1900.9|1897.9|1897.8|1894.8|204
1669394700000|2022-11-25 16:45:00|1898|1895|1898.8|1895.8|1899.2|1896.2|1898|1895|456
1669395000000|2022-11-25 16:50:00|1898.2|1895.2|1898.2|1895.2|1899.2|1896.2|1897.4|1894.4|837
1669395300000|2022-11-25 16:55:00|1898|1895|1899.2|1896.2|1900.2|1897.2|1898|1895|315
1669395600000|2022-11-25 17:00:00|1900|1897|1900.2|1897.2|1900.8|1897.8|1897.6|1894.6|451
1669395900000|2022-11-25 17:05:00|1900.5|1897.5|1899.2|1896.2|1901.8|1898.8|1899.2|1896.2|596
1669396200000|2022-11-25 17:10:00|1898.8|1895.8|1900.2|1897.2|1900.2|1897.2|1898.2|1895.2|164
1669396500000|2022-11-25 17:15:00|1900|1897|1900|1897|1900.8|1897.8|1899.2|1896.2|210
1669396800000|2022-11-25 17:20:00|1899.4|1896.4|1900|1897|1900.2|1897.2|1899|1896|129
1669397100000|2022-11-25 17:25:00|1900.2|1897.2|1898.2|1895.2|1900.2|1897.2|1897.2|1894.2|254
1669397400000|2022-11-25 17:30:00|1898|1895|1897.8|1894.8|1898.2|1895.2|1897|1894|220
1669397700000|2022-11-25 17:35:00|1897.5|1894.5|1896.4|1893.4|1897.8|1894.8|1896.2|1893.2|485
1669398000000|2022-11-25 17:40:00|1896.2|1893.2|1896.4|1893.4|1897.2|1894.2|1895.6|1892.6|1186
1669398300000|2022-11-25 17:45:00|1896.2|1893.2|1895.4|1892.4|1896.2|1893.2|1895.2|1892.2|169
1669398600000|2022-11-25 17:50:00|1895.2|1892.2|1895.6|1892.6|1896.6|1893.6|1894.4|1891.4|965
1669398900000|2022-11-25 17:55:00|1895.8|1892.8|1891.8|1888.8|1897.2|1894.2|1891.8|1888.8|1420
1669624200000|2022-11-28 08:30:00|1885.7|1882.7|1892.2|1889.2|1892.7|1889.7|1882.6|1879.6|1526
1669624500000|2022-11-28 08:35:00|1891.9|1888.9|1892.7|1889.7|1892.9|1889.9|1889.9|1886.9|177
1669624800000|2022-11-28 08:40:00|1892.5|1889.5|1893.9|1890.9|1895.9|1892.9|1892.5|1889.5|225
1669625100000|2022-11-28 08:45:00|1892.9|1889.9|1891.1|1888.1|1892.9|1889.9|1889.5|1886.5|310
1669625400000|2022-11-28 08:50:00|1890.8|1887.8|1891.3|1888.3|1892.1|1889.1|1890.3|1887.3|52
1669625700000|2022-11-28 08:55:00|1891.1|1888.1|1892.1|1889.1|1892.1|1889.1|1890.8|1887.8|31
1669626000000|2022-11-28 09:00:00|1891.8|1888.8|1891.8|1888.8|1892.3|1889.3|1890.8|1887.8|71
1669626300000|2022-11-28 09:05:00|1892.1|1889.1|1890.8|1887.8|1892.3|1889.3|1890.8|1887.8|46
1669626600000|2022-11-28 09:10:00|1891.1|1888.1|1892.1|1889.1|1892.1|1889.1|1890.1|1887.1|215
1669626900000|2022-11-28 09:15:00|1893.1|1890.1|1891.3|1888.3|1893.1|1890.1|1891.3|1888.3|142
1669627200000|2022-11-28 09:20:00|1891.1|1888.1|1890.3|1887.3|1891.1|1888.1|1890.1|1887.1|86
1669627500000|2022-11-28 09:25:00|1890.1|1887.1|1890.3|1887.3|1891.3|1888.3|1890.1|1887.1|41
1669627800000|2022-11-28 09:30:00|1891.1|1888.1|1890.3|1887.3|1891.1|1888.1|1890.1|1887.1|26
1669628100000|2022-11-28 09:35:00|1890.1|1887.1|1890.1|1887.1|1891.1|1888.1|1890.1|1887.1|39
1669628400000|2022-11-28 09:40:00|||||||||56
1669628700000|2022-11-28 09:45:00|||||||||10
1669629000000|2022-11-28 09:50:00|1890.7|1887.7|1891.1|1888.1|1891.1|1888.1|1890.7|1887.7|15
1669629300000|2022-11-28 09:55:00|1890.8|1887.8|1891.1|1888.1|1891.1|1888.1|1890.3|1887.3|23
1669629600000|2022-11-28 10:00:00|1890.8|1887.8|1889.5|1886.5|1891.1|1888.1|1888.5|1885.5|58
1669629900000|2022-11-28 10:05:00|1890.5|1887.5|1891.5|1888.5|1891.5|1888.5|1890.5|1887.5|55
1669630200000|2022-11-28 10:10:00|1891.7|1888.7|1891.7|1888.7|1891.7|1888.7|1891.7|1888.7|1
1669630500000|2022-11-28 10:15:00|1891.5|1888.5|1891.5|1888.5|1892.5|1889.5|1891.5|1888.5|31
1669630800000|2022-11-28 10:20:00|||||||||11
1669631100000|2022-11-28 10:25:00|1892.5|1889.5|1892.5|1889.5|1892.5|1889.5|1891.5|1888.5|54
1669631400000|2022-11-28 10:30:00|1891.9|1888.9|1891.5|1888.5|1892.5|1889.5|1891.5|1888.5|26
1669631700000|2022-11-28 10:35:00|1891.7|1888.7|1890.7|1887.7|1891.7|1888.7|1890.7|1887.7|26
1669632000000|2022-11-28 10:40:00|1890.9|1887.9|1890.5|1887.5|1890.9|1887.9|1890.5|1887.5|35
1669632300000|2022-11-28 10:45:00|1891.8|1888.8|1890.5|1887.5|1892.5|1889.5|1890.2|1887.2|147
1669632600000|2022-11-28 10:50:00|1890.7|1887.7|1890.7|1887.7|1891.5|1888.5|1890.5|1887.5|68
1669632900000|2022-11-28 10:55:00|1890.5|1887.5|1889.7|1886.7|1890.9|1887.9|1889.7|1886.7|18
1669633200000|2022-11-28 11:00:00|1889.9|1886.9|1886.1|1883.1|1890.5|1887.5|1886.1|1883.1|83
1669633500000|2022-11-28 11:05:00|1886.4|1883.4|1887.4|1884.4|1887.7|1884.7|1885.9|1882.9|305
1669633800000|2022-11-28 11:10:00|1886.9|1883.9|1885.3|1882.3|1886.9|1883.9|1885.3|1882.3|200
1669634100000|2022-11-28 11:15:00|1885.9|1882.9|1882.1|1879.1|1885.9|1882.9|1879.6|1876.6|685
1669634400000|2022-11-28 11:20:00|1882.3|1879.3|1880.9|1877.9|1882.9|1879.9|1880.3|1877.3|148
1669634700000|2022-11-28 11:25:00|1881.1|1878.1|1880.3|1877.3|1881.9|1878.9|1879.3|1876.3|116
1669635000000|2022-11-28 11:30:00|1881.1|1878.1|1881.3|1878.3|1881.9|1878.9|1880.6|1877.6|44
1669635300000|2022-11-28 11:35:00|1881.1|1878.1|1881.3|1878.3|1881.3|1878.3|1880.3|1877.3|61
1669635600000|2022-11-28 11:40:00|1880.5|1877.5|1880.5|1877.5|1881.3|1878.3|1880.5|1877.5|74
1669635900000|2022-11-28 11:45:00|1880.3|1877.3|1880.3|1877.3|1880.7|1877.7|1880.3|1877.3|41
1669636200000|2022-11-28 11:50:00|1880.7|1877.7|1880.3|1877.3|1880.7|1877.7|1879.7|1876.7|256
1669636500000|2022-11-28 11:55:00|1879.7|1876.7|1879.7|1876.7|1880.3|1877.3|1879.7|1876.7|47
1669636800000|2022-11-28 12:00:00|1880.3|1877.3|1878.7|1875.7|1880.7|1877.7|1878.7|1875.7|154
1669637100000|2022-11-28 12:05:00|1879|1876|1881.3|1878.3|1881.5|1878.5|1878.7|1875.7|131
1669637400000|2022-11-28 12:10:00|1881.5|1878.5|1881.2|1878.2|1881.5|1878.5|1880.2|1877.2|37
1669637700000|2022-11-28 12:15:00|1880.7|1877.7|1882.2|1879.2|1882.5|1879.5|1880.7|1877.7|29
1669638000000|2022-11-28 12:20:00|1883.2|1880.2|1883.2|1880.2|1883.2|1880.2|1883.2|1880.2|147
1669638300000|2022-11-28 12:25:00|1884.2|1881.2|1884.2|1881.2|1885.2|1882.2|1883.2|1880.2|80
1669638600000|2022-11-28 12:30:00|1883.7|1880.7|1881.2|1878.2|1884.2|1881.2|1880.4|1877.4|70
1669638900000|2022-11-28 12:35:00|1880.7|1877.7|1881.4|1878.4|1881.4|1878.4|1879.7|1876.7|555
1669639200000|2022-11-28 12:40:00|1881.1|1878.1|1880.6|1877.6|1881.1|1878.1|1879.1|1876.1|203
1669639500000|2022-11-28 12:45:00|1880.9|1877.9|1880.6|1877.6|1881.6|1878.6|1879.6|1876.6|108
1669639800000|2022-11-28 12:50:00|1879.6|1876.6|1877.6|1874.6|1879.6|1876.6|1876.6|1873.6|423
1669640100000|2022-11-28 12:55:00|1877.9|1874.9|1874.1|1871.1|1877.9|1874.9|1874.1|1871.1|828
1669640400000|2022-11-28 13:00:00|1873.1|1870.1|1872.5|1869.5|1873.1|1870.1|1871.8|1868.8|440
1669640700000|2022-11-28 13:05:00|1872.1|1869.1|1873.1|1870.1|1874.1|1871.1|1872.1|1869.1|231
1669641000000|2022-11-28 13:10:00|1872.5|1869.5|1872.1|1869.1|1873.1|1870.1|1868.3|1865.3|1162
1669641300000|2022-11-28 13:15:00|1872|1869|1871.3|1868.3|1872|1869|1869.5|1866.5|352
1669641600000|2022-11-28 13:20:00|1871.5|1868.5|1873|1870|1874.8|1871.8|1871|1868|456
1669641900000|2022-11-28 13:25:00|1872.3|1869.3|1871|1868|1872.3|1869.3|1870.5|1867.5|165
1669642200000|2022-11-28 13:30:00|1870.5|1867.5|1872|1869|1872|1869|1869.2|1866.2|557
1669642500000|2022-11-28 13:35:00|1873|1870|1874.8|1871.8|1875|1872|1873|1870|376
1669642800000|2022-11-28 13:40:00|1875|1872|1875|1872|1875|1872|1874.8|1871.8|34
1669643100000|2022-11-28 13:45:00|1876|1873|1874.8|1871.8|1876|1873|1872.4|1869.4|486
1669643400000|2022-11-28 13:50:00|1874.6|1871.6|1874|1871|1874.8|1871.8|1873.8|1870.8|255
1669643700000|2022-11-28 13:55:00|1873.6|1870.6|1874.2|1871.2|1875.6|1872.6|1873|1870|293
1669644000000|2022-11-28 14:00:00|1874.8|1871.8|1873.5|1870.5|1875|1872|1873|1870|429
1669644300000|2022-11-28 14:05:00|1873.8|1870.8|1872.7|1869.7|1874|1871|1872.5|1869.5|138
1669644600000|2022-11-28 14:10:00|1873|1870|1871.2|1868.2|1873|1870|1871.2|1868.2|214
1669644900000|2022-11-28 14:15:00|1871|1868|1871|1868|1872|1869|1871|1868|194
1669645200000|2022-11-28 14:20:00|1871.3|1868.3|1872|1869|1872|1869|1871|1868|128
1669645500000|2022-11-28 14:25:00|1873|1870|1873.8|1870.8|1874|1871|1872|1869|126
1669645800000|2022-11-28 14:30:00|1873.3|1870.3|1878.6|1875.6|1879.6|1876.6|1872.8|1869.8|918
1669646100000|2022-11-28 14:35:00|1878.9|1875.9|1878.1|1875.1|1879.6|1876.6|1876|1873|500
1669646400000|2022-11-28 14:40:00|1877.9|1874.9|1881.2|1878.2|1881.2|1878.2|1877.6|1874.6|346
1669646700000|2022-11-28 14:45:00|1880.6|1877.6|1879.6|1876.6|1881.2|1878.2|1877.6|1874.6|538
1669647000000|2022-11-28 14:50:00|1879.4|1876.4|1880.4|1877.4|1880.6|1877.6|1877.6|1874.6|335
1669647300000|2022-11-28 14:55:00|1880.6|1877.6|1880.2|1877.2|1881.2|1878.2|1878.4|1875.4|416
1669647600000|2022-11-28 15:00:00|1878.9|1875.9|1880.2|1877.2|1880.4|1877.4|1877.6|1874.6|405
1669647900000|2022-11-28 15:05:00|1879.6|1876.6|1876.8|1873.8|1880.4|1877.4|1876.6|1873.6|423
1669648200000|2022-11-28 15:10:00|1877.3|1874.3|1877.6|1874.6|1878.9|1875.9|1876.6|1873.6|265
1669648500000|2022-11-28 15:15:00|1878.2|1875.2|1878.2|1875.2|1879.2|1876.2|1877.6|1874.6|200
1669648800000|2022-11-28 15:20:00|1878.9|1875.9|1880.2|1877.2|1882.8|1879.8|1878.4|1875.4|495
1669649100000|2022-11-28 15:25:00|1879.6|1876.6|1881|1878|1881.7|1878.7|1879.6|1876.6|868
1669649400000|2022-11-28 15:30:00|1881.2|1878.2|1880.2|1877.2|1881.2|1878.2|1880|1877|173
1669649700000|2022-11-28 15:35:00|1879.7|1876.7|1876.2|1873.2|1879.7|1876.7|1876.2|1873.2|844
1669650000000|2022-11-28 15:40:00|1874.6|1871.6|1875.2|1872.2|1876.2|1873.2|1874.2|1871.2|362
1669650300000|2022-11-28 15:45:00|1875.4|1872.4|1876.7|1873.7|1876.7|1873.7|1873.9|1870.9|445
1669650600000|2022-11-28 15:50:00|1877.2|1874.2|1873.4|1870.4|1877.2|1874.2|1873.2|1870.2|332
1669650900000|2022-11-28 15:55:00|1873.2|1870.2|1873.9|1870.9|1876.7|1873.7|1873.1|1870.1|998
1669651200000|2022-11-28 16:00:00|1873.7|1870.7|1874.9|1871.9|1876.7|1873.7|1873.7|1870.7|286
1669651500000|2022-11-28 16:05:00|1874.7|1871.7|1873.7|1870.7|1874.7|1871.7|1872.6|1869.6|279
1669651800000|2022-11-28 16:10:00|1873.9|1870.9|1873.9|1870.9|1874.1|1871.1|1873.1|1870.1|104
1669652100000|2022-11-28 16:15:00|1874.1|1871.1|1875.7|1872.7|1876.7|1873.7|1873.7|1870.7|533
1669652400000|2022-11-28 16:20:00|1875.9|1872.9|1877.7|1874.7|1877.7|1874.7|1875.7|1872.7|689
1669652700000|2022-11-28 16:25:00|1878.3|1875.3|1874.1|1871.1|1878.3|1875.3|1872.1|1869.1|511
1669653000000|2022-11-28 16:30:00|1873.1|1870.1|1872.9|1869.9|1873.1|1870.1|1871.9|1868.9|277
1669653300000|2022-11-28 16:35:00|1872.7|1869.7|1874.1|1871.1|1874.1|1871.1|1872.7|1869.7|114
1669653600000|2022-11-28 16:40:00|1875.1|1872.1|1881.3|1878.3|1881.3|1878.3|1875.1|1872.1|589
1669653900000|2022-11-28 16:45:00|1882|1879|1884.9|1881.9|1884.9|1881.9|1880.3|1877.3|926
1669654200000|2022-11-28 16:50:00|1886.5|1883.5|1888.5|1885.5|1890.8|1887.8|1885.5|1882.5|2060
1669654500000|2022-11-28 16:55:00|1888.8|1885.8|1885.7|1882.7|1888.8|1885.8|1884.7|1881.7|596
1669654800000|2022-11-28 17:00:00|1885.4|1882.4|1889.5|1886.5|1890|1887|1884.7|1881.7|480
1669655100000|2022-11-28 17:05:00|1890|1887|1894.6|1891.6|1895.6|1892.6|1890|1887|1142
1669655400000|2022-11-28 17:10:00|1894|1891|1893.8|1890.8|1895|1892|1893|1890|355
1669655700000|2022-11-28 17:15:00|1894|1891|1894|1891|1894.6|1891.6|1893|1890|222
1669656000000|2022-11-28 17:20:00|1893.8|1890.8|1892.8|1889.8|1894.8|1891.8|1892.8|1889.8|126
1669656300000|2022-11-28 17:25:00|1893|1890|1898.8|1895.8|1899|1896|1892.8|1889.8|469
1669656600000|2022-11-28 17:30:00|1899|1896|1900.9|1897.9|1901.6|1898.6|1896.6|1893.6|585
1669656900000|2022-11-28 17:35:00|1901.2|1898.2|1901.6|1898.6|1903.2|1900.2|1901.2|1898.2|287
1669657200000|2022-11-28 17:40:00|1902.2|1899.2|1898|1895|1902.2|1899.2|1897.6|1894.6|361
1669657500000|2022-11-28 17:45:00|1897|1894|1894.6|1891.6|1897|1894|1892.6|1889.6|519
1669657800000|2022-11-28 17:50:00|1894.2|1891.2|1899.2|1896.2|1899.2|1896.2|1892.4|1889.4|2243
1669658100000|2022-11-28 17:55:00|1898.7|1895.7|1899.9|1896.9|1902.2|1899.2|1897.6|1894.6|907
1669710600000|2022-11-29 08:30:00|1907.4|1904.4|1903.3|1900.3|1908.6|1905.6|1902.6|1899.6|399
1669710900000|2022-11-29 08:35:00|1903.6|1900.6|1902.8|1899.8|1905.4|1902.4|1902.8|1899.8|112
1669711200000|2022-11-29 08:40:00|1902.6|1899.6|1900.8|1897.8|1902.6|1899.6|1899.8|1896.8|90
1669711500000|2022-11-29 08:45:00|1900|1897|1897.4|1894.4|1900.2|1897.2|1896.2|1893.2|300
1669711800000|2022-11-29 08:50:00|1897.2|1894.2|1897.2|1894.2|1897.2|1894.2|1895.6|1892.6|112
1669712100000|2022-11-29 08:55:00|1898.2|1895.2|1900|1897|1900|1897|1895.4|1892.4|233
1669712400000|2022-11-29 09:00:00|1899.2|1896.2|1897.4|1894.4|1899.2|1896.2|1896.6|1893.6|53
1669712700000|2022-11-29 09:05:00|1897.6|1894.6|1896.2|1893.2|1898.2|1895.2|1896.2|1893.2|126
1669713000000|2022-11-29 09:10:00|1895.6|1892.6|1892.6|1889.6|1895.6|1892.6|1892.6|1889.6|350
1669713300000|2022-11-29 09:15:00|1892.4|1889.4|1891.6|1888.6|1892.4|1889.4|1891.1|1888.1|154
1669713600000|2022-11-29 09:20:00|1891.4|1888.4|1890.6|1887.6|1891.6|1888.6|1890.6|1887.6|54
1669713900000|2022-11-29 09:25:00|1890.2|1887.2|1888.6|1885.6|1890.6|1887.6|1888.6|1885.6|197
1669714200000|2022-11-29 09:30:00|1889.1|1886.1|1884.4|1881.4|1889.4|1886.4|1884.3|1881.3|291
1669714500000|2022-11-29 09:35:00|1884.7|1881.7|1882.4|1879.4|1885.2|1882.2|1881.6|1878.6|325
1669714800000|2022-11-29 09:40:00|1883.2|1880.2|1882.4|1879.4|1883.2|1880.2|1881.4|1878.4|54
1669715100000|2022-11-29 09:45:00|1882.8|1879.8|1884.2|1881.2|1884.2|1881.2|1882.8|1879.8|89
1669715400000|2022-11-29 09:50:00|1883.7|1880.7|1884.4|1881.4|1884.4|1881.4|1883.7|1880.7|23
1669715700000|2022-11-29 09:55:00|1884.7|1881.7|1883.4|1880.4|1884.7|1881.7|1883.4|1880.4|187
1669716000000|2022-11-29 10:00:00|1883.6|1880.6|1883.4|1880.4|1883.6|1880.6|1883.4|1880.4|73
1669716300000|2022-11-29 10:05:00|1883.6|1880.6|1883.6|1880.6|1883.6|1880.6|1883.1|1880.1|128
1669716600000|2022-11-29 10:10:00|1883.4|1880.4|1883.6|1880.6|1883.8|1880.8|1883.4|1880.4|223
1669716900000|2022-11-29 10:15:00|1883.4|1880.4|1883.4|1880.4|1883.6|1880.6|1883.4|1880.4|53
1669717200000|2022-11-29 10:20:00|||||||||42
1669717500000|2022-11-29 10:25:00|1883.6|1880.6|1883.4|1880.4|1883.6|1880.6|1883.4|1880.4|74
1669717800000|2022-11-29 10:30:00|1883.6|1880.6|1883.4|1880.4|1883.6|1880.6|1883.4|1880.4|72
1669718100000|2022-11-29 10:35:00|1883.1|1880.1|1882.4|1879.4|1883.1|1880.1|1881.4|1878.4|199
1669718400000|2022-11-29 10:40:00|1882.2|1879.2|1880.4|1877.4|1882.2|1879.2|1880.4|1877.4|56
1669718700000|2022-11-29 10:45:00|1882.4|1879.4|1881.4|1878.4|1882.4|1879.4|1881.4|1878.4|16
1669719000000|2022-11-29 10:50:00|1880.8|1877.8|1880.4|1877.4|1881.1|1878.1|1880.4|1877.4|207
1669719300000|2022-11-29 10:55:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1878.4|1875.4|155
1669719600000|2022-11-29 11:00:00|1878.9|1875.9|1878.4|1875.4|1879.4|1876.4|1878.4|1875.4|104
1669719900000|2022-11-29 11:05:00|1878.2|1875.2|1878.8|1875.8|1879.4|1876.4|1877.4|1874.4|123
1669720200000|2022-11-29 11:10:00|1878.4|1875.4|1877.4|1874.4|1878.4|1875.4|1877.4|1874.4|63
1669720500000|2022-11-29 11:15:00|1877.8|1874.8|1877.8|1874.8|1879.4|1876.4|1877.6|1874.6|24
1669720800000|2022-11-29 11:20:00|1878.4|1875.4|1879.4|1876.4|1879.6|1876.6|1877.8|1874.8|101
1669721100000|2022-11-29 11:25:00|1878.6|1875.6|1878.4|1875.4|1879.1|1876.1|1878.4|1875.4|55
1669721400000|2022-11-29 11:30:00|1878.7|1875.7|1878.2|1875.2|1879.4|1876.4|1878.2|1875.2|81
1669721700000|2022-11-29 11:35:00|1878.4|1875.4|1877.4|1874.4|1878.4|1875.4|1877.4|1874.4|65
1669722000000|2022-11-29 11:40:00|||||||||30
1669722300000|2022-11-29 11:45:00|1878.4|1875.4|1879.4|1876.4|1879.4|1876.4|1878.4|1875.4|44
1669722600000|2022-11-29 11:50:00|1879.2|1876.2|1879.9|1876.9|1879.9|1876.9|1878.1|1875.1|175
1669722900000|2022-11-29 11:55:00|1879.1|1876.1|1879.9|1876.9|1880.9|1877.9|1878.9|1875.9|439
1669723200000|2022-11-29 12:00:00|1880.1|1877.1|1878.4|1875.4|1880.1|1877.1|1878.4|1875.4|198
1669723500000|2022-11-29 12:05:00|1878.6|1875.6|1879.4|1876.4|1879.9|1876.9|1878.4|1875.4|108
1669723800000|2022-11-29 12:10:00|1878.4|1875.4|1877.4|1874.4|1878.4|1875.4|1875.4|1872.4|928
1669724100000|2022-11-29 12:15:00|1877.3|1874.3|1873.3|1870.3|1877.3|1874.3|1871.6|1868.6|737
1669724400000|2022-11-29 12:20:00|1873.1|1870.1|1873.3|1870.3|1873.3|1870.3|1873.1|1870.1|109
1669724700000|2022-11-29 12:25:00|1873.9|1870.9|1873.3|1870.3|1874.9|1871.9|1873.3|1870.3|274
1669725000000|2022-11-29 12:30:00|1873.1|1870.1|1874.3|1871.3|1874.3|1871.3|1873.1|1870.1|44
1669725300000|2022-11-29 12:35:00|1874.6|1871.6|1874.1|1871.1|1874.6|1871.6|1873.3|1870.3|88
1669725600000|2022-11-29 12:40:00|1873.9|1870.9|1874.3|1871.3|1874.3|1871.3|1873.9|1870.9|47
1669725900000|2022-11-29 12:45:00|1873.9|1870.9|1874.1|1871.1|1874.3|1871.3|1873.9|1870.9|11
1669726200000|2022-11-29 12:50:00|1873.9|1870.9|1871.9|1868.9|1873.9|1870.9|1870.9|1867.9|151
1669726500000|2022-11-29 12:55:00|1871.6|1868.6|1870.9|1867.9|1872.7|1869.7|1870.9|1867.9|166
1669726800000|2022-11-29 13:00:00|1871.7|1868.7|1873.7|1870.7|1873.7|1870.7|1870.7|1867.7|182
1669727100000|2022-11-29 13:05:00|1873.9|1870.9|1870.9|1867.9|1873.9|1870.9|1870.5|1867.5|257
1669727400000|2022-11-29 13:10:00|1870.7|1867.7|1867.9|1864.9|1870.7|1867.7|1867.1|1864.1|782
1669727700000|2022-11-29 13:15:00|1868.1|1865.1|1871.7|1868.7|1871.7|1868.7|1867.3|1864.3|540
1669728000000|2022-11-29 13:20:00|1871.5|1868.5|1868.7|1865.7|1871.5|1868.5|1868.7|1865.7|178
1669728300000|2022-11-29 13:25:00|1868.9|1865.9|1867.1|1864.1|1868.9|1865.9|1866.1|1863.1|422
1669728600000|2022-11-29 13:30:00|1867.7|1864.7|1866.1|1863.1|1868.3|1865.3|1865.9|1862.9|571
1669728900000|2022-11-29 13:35:00|1865.9|1862.9|1869.3|1866.3|1869.6|1866.6|1865.9|1862.9|438
1669729200000|2022-11-29 13:40:00|1869.9|1866.9|1871.9|1868.9|1872.7|1869.7|1869.6|1866.6|511
1669729500000|2022-11-29 13:45:00|1871.1|1868.1|1872.9|1869.9|1874.2|1871.2|1870.3|1867.3|345
1669729800000|2022-11-29 13:50:00|1872.7|1869.7|1870.3|1867.3|1872.9|1869.9|1870.1|1867.1|97
1669730100000|2022-11-29 13:55:00|1870.1|1867.1|1873.9|1870.9|1873.9|1870.9|1869.3|1866.3|382
1669730400000|2022-11-29 14:00:00|1873.7|1870.7|1870.1|1867.1|1873.7|1870.7|1869.9|1866.9|212
1669730700000|2022-11-29 14:05:00|1870.3|1867.3|1870.1|1867.1|1871.1|1868.1|1869.3|1866.3|430
1669731000000|2022-11-29 14:10:00|1869.8|1866.8|1869.3|1866.3|1870.3|1867.3|1868.3|1865.3|318
1669731300000|2022-11-29 14:15:00|1871.1|1868.1|1871.9|1868.9|1871.9|1868.9|1870.6|1867.6|140
1669731600000|2022-11-29 14:20:00|1871.6|1868.6|1875.9|1872.9|1876.4|1873.4|1871.1|1868.1|431
1669731900000|2022-11-29 14:25:00|1876.4|1873.4|1876.7|1873.7|1877.4|1874.4|1875.9|1872.9|320
1669732200000|2022-11-29 14:30:00|1875.9|1872.9|1874.9|1871.9|1875.9|1872.9|1873.9|1870.9|211
1669732500000|2022-11-29 14:35:00|1873.9|1870.9|1882|1879|1883.2|1880.2|1873.9|1870.9|652
1669732800000|2022-11-29 14:40:00|1882.4|1879.4|1880.4|1877.4|1884|1881|1880.4|1877.4|488
1669733100000|2022-11-29 14:45:00|1880.2|1877.2|1878.4|1875.4|1880.2|1877.2|1877.4|1874.4|430
1669733400000|2022-11-29 14:50:00|1878.2|1875.2|1878.4|1875.4|1878.4|1875.4|1877.4|1874.4|185
1669733700000|2022-11-29 14:55:00|1881.7|1878.7|1882.2|1879.2|1882.2|1879.2|1880.4|1877.4|342
1669734000000|2022-11-29 15:00:00|1881.7|1878.7|1882.2|1879.2|1883|1880|1881.2|1878.2|286
1669734300000|2022-11-29 15:05:00|1882.4|1879.4|1884.2|1881.2|1886|1883|1882.4|1879.4|250
1669734600000|2022-11-29 15:10:00|1884.4|1881.4|1886|1883|1886|1883|1882.4|1879.4|196
1669734900000|2022-11-29 15:15:00|1886.2|1883.2|1886|1883|1886.4|1883.4|1885.2|1882.2|282
1669735200000|2022-11-29 15:20:00|1888|1885|1893.6|1890.6|1895.6|1892.6|1887.2|1884.2|1041
1669735500000|2022-11-29 15:25:00|1894|1891|1892|1889|1894|1891|1890|1887|323
1669735800000|2022-11-29 15:30:00|1892.6|1889.6|1893.8|1890.8|1894.6|1891.6|1891|1888|436
1669736100000|2022-11-29 15:35:00|1894.1|1891.1|1902.1|1899.1|1902.1|1899.1|1893.8|1890.8|1295
1669736400000|2022-11-29 15:40:00|1902.7|1899.7|1903.5|1900.5|1903.9|1900.9|1901.1|1898.1|1111
1669736700000|2022-11-29 15:45:00|1903.7|1900.7|1910.3|1907.3|1910.3|1907.3|1902.7|1899.7|871
1669737000000|2022-11-29 15:50:00|1910.9|1907.9|1918.5|1915.5|1919.5|1916.5|1910.9|1907.9|2613
1669737300000|2022-11-29 15:55:00|1918.2|1915.2|1922.5|1919.5|1923.2|1920.2|1916.2|1913.2|1535
1669737600000|2022-11-29 16:00:00|1922.2|1919.2|1923|1920|1923.5|1920.5|1921.2|1918.2|963
1669737900000|2022-11-29 16:05:00|1924|1921|1927.8|1924.8|1932.2|1929.2|1924|1921|1798
1669738200000|2022-11-29 16:10:00|1927|1924|1920|1917|1928|1925|1920|1917|1561
1669738500000|2022-11-29 16:15:00|1920.2|1917.2|1923.6|1920.6|1925.3|1922.3|1920.2|1917.2|946
1669738800000|2022-11-29 16:20:00|1923.3|1920.3|1922.8|1919.8|1923.6|1920.6|1921.6|1918.6|425
1669739100000|2022-11-29 16:25:00|1922.6|1919.6|1913.9|1910.9|1922.6|1919.6|1912.9|1909.9|1537
1669739400000|2022-11-29 16:30:00|1913.6|1910.6|1914.9|1911.9|1915.4|1912.4|1911.9|1908.9|569
1669739700000|2022-11-29 16:35:00|1913.9|1910.9|1913.4|1910.4|1914.4|1911.4|1912.4|1909.4|150
1669740000000|2022-11-29 16:40:00|||||||||185
1669740300000|2022-11-29 16:45:00|1912.6|1909.6|1912.4|1909.4|1913.4|1910.4|1911.4|1908.4|180
1669740600000|2022-11-29 16:50:00|1911.4|1908.4|1905.7|1902.7|1911.6|1908.6|1905.7|1902.7|796
1669740900000|2022-11-29 16:55:00|1906.7|1903.7|1905.7|1902.7|1908.7|1905.7|1905.7|1902.7|707
1669741200000|2022-11-29 17:00:00|1905.5|1902.5|1904.8|1901.8|1906.3|1903.3|1903.8|1900.8|688
1669741500000|2022-11-29 17:05:00|1905.1|1902.1|1904.4|1901.4|1905.8|1902.8|1902.8|1899.8|326
1669741800000|2022-11-29 17:10:00|1904.6|1901.6|1908.4|1905.4|1909.4|1906.4|1904.6|1901.6|402
1669742100000|2022-11-29 17:15:00|1908.6|1905.6|1909.6|1906.6|1910.4|1907.4|1907.1|1904.1|311
1669742400000|2022-11-29 17:20:00|1909.4|1906.4|1910.4|1907.4|1910.4|1907.4|1909.4|1906.4|131
1669742700000|2022-11-29 17:25:00|1911.4|1908.4|1911.6|1908.6|1911.6|1908.6|1910.4|1907.4|252
1669743000000|2022-11-29 17:30:00|1911.9|1908.9|1910.4|1907.4|1912.1|1909.1|1909.4|1906.4|267
1669743300000|2022-11-29 17:35:00|1910.2|1907.2|1908.6|1905.6|1910.4|1907.4|1908.4|1905.4|290
1669743600000|2022-11-29 17:40:00|1908.4|1905.4|1909.4|1906.4|1909.6|1906.6|1907.6|1904.6|200
1669743900000|2022-11-29 17:45:00|1909.6|1906.6|1912.2|1909.2|1912.4|1909.4|1909.4|1906.4|319
1669744200000|2022-11-29 17:50:00|1912|1909|1909|1906|1916|1913|1907.8|1904.8|1431
1669744500000|2022-11-29 17:55:00|1908.8|1905.8|1907|1904|1910|1907|1906.8|1903.8|531
1669797000000|2022-11-30 08:30:00|1910.2|1907.2|1914.3|1911.3|1914.3|1911.3|1905.8|1902.8|344
1669797300000|2022-11-30 08:35:00|1914.1|1911.1|1912.7|1909.7|1914.3|1911.3|1910|1907|189
1669797600000|2022-11-30 08:40:00|1912.5|1909.5|1912.7|1909.7|1913|1910|1911|1908|77
1669797900000|2022-11-30 08:45:00|1914.2|1911.2|1916.8|1913.8|1918.5|1915.5|1913.5|1910.5|333
1669798200000|2022-11-30 08:50:00|1916.5|1913.5|1918.1|1915.1|1918.1|1915.1|1916.5|1913.5|126
1669798500000|2022-11-30 08:55:00|1917.3|1914.3|1917.5|1914.5|1917.5|1914.5|1916.5|1913.5|43
1669798800000|2022-11-30 09:00:00|1917.7|1914.7|1920.3|1917.3|1920.5|1917.5|1917.7|1914.7|153
1669799100000|2022-11-30 09:05:00|1920.5|1917.5|1925.7|1922.7|1925.7|1922.7|1920.3|1917.3|372
1669799400000|2022-11-30 09:10:00|1925.1|1922.1|1927.7|1924.7|1928.7|1925.7|1925.1|1922.1|272
1669799700000|2022-11-30 09:15:00|1927.9|1924.9|1926.4|1923.4|1928.2|1925.2|1925.9|1922.9|229
1669800000000|2022-11-30 09:20:00|1926.7|1923.7|1927.7|1924.7|1928.2|1925.2|1926.1|1923.1|93
1669800300000|2022-11-30 09:25:00|1927.4|1924.4|1929.4|1926.4|1929.7|1926.7|1925.7|1922.7|100
1669800600000|2022-11-30 09:30:00|1929.2|1926.2|1927.9|1924.9|1929.7|1926.7|1927.9|1924.9|155
1669800900000|2022-11-30 09:35:00|1928.1|1925.1|1928.6|1925.6|1928.9|1925.9|1927.9|1924.9|120
1669801200000|2022-11-30 09:40:00|1927.9|1924.9|1929.6|1926.6|1929.6|1926.6|1927.6|1924.6|24
1669801500000|2022-11-30 09:45:00|1930.2|1927.2|1933.2|1930.2|1933.4|1930.4|1930.2|1927.2|293
1669801800000|2022-11-30 09:50:00|1932.4|1929.4|1932.4|1929.4|1932.6|1929.6|1931.4|1928.4|102
1669802100000|2022-11-30 09:55:00|1931.6|1928.6|1934.2|1931.2|1934.2|1931.2|1931.6|1928.6|331
1669802400000|2022-11-30 10:00:00|1933.8|1930.8|1933.2|1930.2|1934|1931|1932.4|1929.4|259
1669802700000|2022-11-30 10:05:00|1933.4|1930.4|1934.2|1931.2|1934.2|1931.2|1933.4|1930.4|52
1669803000000|2022-11-30 10:10:00|1933.2|1930.2|1933.2|1930.2|1934.2|1931.2|1932.9|1929.9|204
1669803300000|2022-11-30 10:15:00|1933.4|1930.4|1932.2|1929.2|1933.4|1930.4|1932.2|1929.2|41
1669803600000|2022-11-30 10:20:00|1931.4|1928.4|1931.4|1928.4|1931.4|1928.4|1930.9|1927.9|30
1669803900000|2022-11-30 10:25:00|1931.2|1928.2|1929.4|1926.4|1931.2|1928.2|1929.4|1926.4|86
1669804200000|2022-11-30 10:30:00|1929.6|1926.6|1927.6|1924.6|1929.6|1926.6|1927.6|1924.6|135
1669804500000|2022-11-30 10:35:00|1928.2|1925.2|1930.1|1927.1|1930.6|1927.6|1928.2|1925.2|189
1669804800000|2022-11-30 10:40:00|1929.6|1926.6|1929.6|1926.6|1929.6|1926.6|1929.6|1926.6|46
1669805100000|2022-11-30 10:45:00|||||||||19
1669805400000|2022-11-30 10:50:00|1929.8|1926.8|1930.6|1927.6|1930.6|1927.6|1929.6|1926.6|109
1669805700000|2022-11-30 10:55:00|1931.6|1928.6|1931.6|1928.6|1931.6|1928.6|1931.4|1928.4|34
1669806000000|2022-11-30 11:00:00|1932.6|1929.6|1930.6|1927.6|1933.6|1930.6|1929.6|1926.6|395
1669806300000|2022-11-30 11:05:00|1931.6|1928.6|1935.2|1932.2|1935.2|1932.2|1931.3|1928.3|370
1669806600000|2022-11-30 11:10:00|1935.7|1932.7|1936.2|1933.2|1936.2|1933.2|1935.2|1932.2|205
1669806900000|2022-11-30 11:15:00|1935.6|1932.6|1934.6|1931.6|1935.6|1932.6|1933.6|1930.6|303
1669807200000|2022-11-30 11:20:00|1934.9|1931.9|1934.6|1931.6|1934.9|1931.9|1934.6|1931.6|36
1669807500000|2022-11-30 11:25:00|1933.6|1930.6|1932.9|1929.9|1933.8|1930.8|1932|1929|71
1669807800000|2022-11-30 11:30:00|1932.6|1929.6|1932.6|1929.6|1933.2|1930.2|1932.1|1929.1|49
1669808100000|2022-11-30 11:35:00|1933.2|1930.2|1932.6|1929.6|1933.2|1930.2|1932.6|1929.6|73
1669808400000|2022-11-30 11:40:00|1932.4|1929.4|1932.6|1929.6|1932.6|1929.6|1931.6|1928.6|37
1669808700000|2022-11-30 11:45:00|1932|1929|1931|1928|1932.6|1929.6|1931|1928|137
1669809000000|2022-11-30 11:50:00|1930|1927|1931|1928|1931|1928|1930|1927|72
1669809300000|2022-11-30 11:55:00|1930.8|1927.8|1930.2|1927.2|1932|1929|1930|1927|127
1669809600000|2022-11-30 12:00:00|1930.4|1927.4|1932|1929|1932|1929|1930.2|1927.2|82
1669809900000|2022-11-30 12:05:00|1932.2|1929.2|1933|1930|1933|1930|1932|1929|132
1669810200000|2022-11-30 12:10:00|1934|1931|1933.6|1930.6|1934|1931|1933.6|1930.6|122
1669810500000|2022-11-30 12:15:00|1933.8|1930.8|1932|1929|1934|1931|1932|1929|71
1669810800000|2022-11-30 12:20:00|1931.5|1928.5|1931|1928|1932|1929|1931|1928|63
1669811100000|2022-11-30 12:25:00|1931.4|1928.4|1932|1929|1932|1929|1931|1928|53
1669811400000|2022-11-30 12:30:00|1933|1930|1933.6|1930.6|1933.6|1930.6|1931|1928|186
1669811700000|2022-11-30 12:35:00|1933|1930|1932.8|1929.8|1933.6|1930.6|1932.8|1929.8|53
1669812000000|2022-11-30 12:40:00|1932.6|1929.6|1933|1930|1933.6|1930.6|1932.6|1929.6|45
1669812300000|2022-11-30 12:45:00|||||||||60
1669812600000|2022-11-30 12:50:00|1932|1929|1932.2|1929.2|1932.4|1929.4|1931.4|1928.4|58
1669812900000|2022-11-30 12:55:00|1932.8|1929.8|1933.7|1930.7|1935|1932|1932.8|1929.8|253
1669813200000|2022-11-30 13:00:00|1934|1931|1935|1932|1935|1932|1933.2|1930.2|153
1669813500000|2022-11-30 13:05:00|1934.5|1931.5|1935|1932|1935.8|1932.8|1934|1931|296
1669813800000|2022-11-30 13:10:00|1934.8|1931.8|1934.5|1931.5|1935|1932|1933.5|1930.5|434
1669814100000|2022-11-30 13:15:00|1935.5|1932.5|1934.5|1931.5|1935.5|1932.5|1934.5|1931.5|126
1669814400000|2022-11-30 13:20:00|1934.7|1931.7|1935.5|1932.5|1935.5|1932.5|1934.5|1931.5|124
1669814700000|2022-11-30 13:25:00|1935.3|1932.3|1938.7|1935.7|1939.7|1936.7|1934.5|1931.5|397
1669815000000|2022-11-30 13:30:00|1939|1936|1937.9|1934.9|1940.7|1937.7|1937.9|1934.9|1075
1669815300000|2022-11-30 13:35:00|1938.1|1935.1|1940.2|1937.2|1940.2|1937.2|1937.7|1934.7|297
1669815600000|2022-11-30 13:40:00|||||||||183
1669815900000|2022-11-30 13:45:00|1939.5|1936.5|1942.2|1939.2|1945.8|1942.8|1939.5|1936.5|1479
1669816200000|2022-11-30 13:50:00|1941.2|1938.2|1940.2|1937.2|1941.2|1938.2|1939.2|1936.2|402
1669816500000|2022-11-30 13:55:00|1939.7|1936.7|1942|1939|1942.2|1939.2|1939.4|1936.4|344
1669816800000|2022-11-30 14:00:00|1941.2|1938.2|1931.3|1928.3|1941.2|1938.2|1931.3|1928.3|898
1669817100000|2022-11-30 14:05:00|1931.5|1928.5|1932.7|1929.7|1934.7|1931.7|1931.5|1928.5|290
1669817400000|2022-11-30 14:10:00|1931.9|1928.9|1928.5|1925.5|1931.9|1928.9|1928.5|1925.5|589
1669817700000|2022-11-30 14:15:00|1928.7|1925.7|1925.9|1922.9|1929.5|1926.5|1925.9|1922.9|538
1669818000000|2022-11-30 14:20:00|1925.5|1922.5|1923.9|1920.9|1925.9|1922.9|1921.6|1918.6|431
1669818300000|2022-11-30 14:25:00|1923.5|1920.5|1922.9|1919.9|1925.9|1922.9|1922.7|1919.7|246
1669818600000|2022-11-30 14:30:00|1923.9|1920.9|1920.9|1917.9|1924.2|1921.2|1920.9|1917.9|469
1669818900000|2022-11-30 14:35:00|1921.7|1918.7|1923.2|1920.2|1923.7|1920.7|1919.3|1916.3|355
1669819200000|2022-11-30 14:40:00|1923|1920|1920.9|1917.9|1924.5|1921.5|1920.9|1917.9|342
1669819500000|2022-11-30 14:45:00|1920.3|1917.3|1919.3|1916.3|1922.9|1919.9|1919.3|1916.3|654
1669819800000|2022-11-30 14:50:00|1918.6|1915.6|1918|1915|1921.1|1918.1|1917.8|1914.8|595
1669820100000|2022-11-30 14:55:00|1917.2|1914.2|1917|1914|1917.8|1914.8|1916.2|1913.2|310
1669820400000|2022-11-30 15:00:00|1917.2|1914.2|1912.2|1909.2|1917.2|1914.2|1912.2|1909.2|768
1669820700000|2022-11-30 15:05:00|1913.2|1910.2|1916.5|1913.5|1916.8|1913.8|1912.8|1909.8|404
1669821000000|2022-11-30 15:10:00|1916.8|1913.8|1916.8|1913.8|1917.8|1914.8|1915.3|1912.3|391
1669821300000|2022-11-30 15:15:00|1916.5|1913.5|1918.5|1915.5|1920.5|1917.5|1915.8|1912.8|319
1669821600000|2022-11-30 15:20:00|1918.3|1915.3|1919.8|1916.8|1920.3|1917.3|1916.8|1913.8|300
1669821900000|2022-11-30 15:25:00|1918.8|1915.8|1916.5|1913.5|1918.8|1915.8|1915.8|1912.8|369
1669822200000|2022-11-30 15:30:00|1917.8|1914.8|1915.7|1912.7|1919.3|1916.3|1915.7|1912.7|358
1669822500000|2022-11-30 15:35:00|1916.7|1913.7|1915.7|1912.7|1917.5|1914.5|1915.7|1912.7|141
1669822800000|2022-11-30 15:40:00|1914.7|1911.7|1917.3|1914.3|1918.3|1915.3|1913.7|1910.7|186
1669823100000|2022-11-30 15:45:00|1917.5|1914.5|1917.7|1914.7|1917.7|1914.7|1916.7|1913.7|181
1669823400000|2022-11-30 15:50:00|1917.5|1914.5|1919.7|1916.7|1921.3|1918.3|1916.7|1913.7|476
1669823700000|2022-11-30 15:55:00|1919.5|1916.5|1918.7|1915.7|1920.5|1917.5|1918.7|1915.7|162
1669824000000|2022-11-30 16:00:00|1918.5|1915.5|1918.7|1915.7|1921.5|1918.5|1918.4|1915.4|305
1669824300000|2022-11-30 16:05:00|1919.5|1916.5|1916.7|1913.7|1919.5|1916.5|1915.7|1912.7|331
1669824600000|2022-11-30 16:10:00|1915.4|1912.4|1915.9|1912.9|1916.7|1913.7|1914.9|1911.9|218
1669824900000|2022-11-30 16:15:00|1915.7|1912.7|1917.9|1914.9|1917.9|1914.9|1915.7|1912.7|199
1669825200000|2022-11-30 16:20:00|1918.5|1915.5|1916.9|1913.9|1919.4|1916.4|1916.9|1913.9|155
1669825500000|2022-11-30 16:25:00|1917.7|1914.7|1918.2|1915.2|1918.2|1915.2|1916.7|1913.7|183
1669825800000|2022-11-30 16:30:00|1917.9|1914.9|1918.9|1915.9|1918.9|1915.9|1916.9|1913.9|209
1669826100000|2022-11-30 16:35:00|1919.7|1916.7|1919.1|1916.1|1920.9|1917.9|1919.1|1916.1|156
1669826400000|2022-11-30 16:40:00|1919.4|1916.4|1919.9|1916.9|1920.1|1917.1|1919.1|1916.1|153
1669826700000|2022-11-30 16:45:00|1919.7|1916.7|1914.4|1911.4|1919.7|1916.7|1913.6|1910.6|545
1669827000000|2022-11-30 16:50:00|1914.6|1911.6|1911.4|1908.4|1915.4|1912.4|1910.1|1907.1|615
1669827300000|2022-11-30 16:55:00|1911.1|1908.1|1910.6|1907.6|1911.4|1908.4|1909.8|1906.8|263
1669827600000|2022-11-30 17:00:00|1911.1|1908.1|1912.6|1909.6|1913.1|1910.1|1910.8|1907.8|312
1669827900000|2022-11-30 17:05:00|1911.6|1908.6|1912.3|1909.3|1912.6|1909.6|1911.3|1908.3|235
1669828200000|2022-11-30 17:10:00|1912.6|1909.6|1910.6|1907.6|1912.6|1909.6|1910.6|1907.6|221
1669828500000|2022-11-30 17:15:00|1910|1907|1910.3|1907.3|1910.6|1907.6|1909.3|1906.3|370
1669828800000|2022-11-30 17:20:00|1910.1|1907.1|1910.6|1907.6|1911.3|1908.3|1910.1|1907.1|275
1669829100000|2022-11-30 17:25:00|1911.1|1908.1|1908.3|1905.3|1911.1|1908.1|1908.3|1905.3|240
1669829400000|2022-11-30 17:30:00|1908.1|1905.1|1909.1|1906.1|1910.7|1907.7|1906.3|1903.3|370
1669829700000|2022-11-30 17:35:00|1909.7|1906.7|1908.9|1905.9|1910.7|1907.7|1908.1|1905.1|191
1669830000000|2022-11-30 17:40:00|1909.1|1906.1|1910.1|1907.1|1911.1|1908.1|1908.9|1905.9|220
1669830300000|2022-11-30 17:45:00|1910.6|1907.6|1912.9|1909.9|1915|1912|1910.6|1907.6|441
1669830600000|2022-11-30 17:50:00|1913.5|1910.5|1919.1|1916.1|1921.1|1918.1|1912.1|1909.1|1419
1669830900000|2022-11-30 17:55:00|1918.9|1915.9|1917|1914|1919.1|1916.1|1915.5|1912.5|645
1669883400000|2022-12-01 08:30:00|1924.9|1921.9|1921.9|1918.9|1925.2|1922.2|1919.7|1916.7|206
1669883700000|2022-12-01 08:35:00|1921.7|1918.7|1916.1|1913.1|1921.7|1918.7|1915.1|1912.1|187
1669884000000|2022-12-01 08:40:00|1916.5|1913.5|1918.3|1915.3|1918.3|1915.3|1916.1|1913.1|76
1669884300000|2022-12-01 08:45:00|1919.6|1916.6|1921.1|1918.1|1923.1|1920.1|1918.6|1915.6|136
1669884600000|2022-12-01 08:50:00|1921.3|1918.3|1919.1|1916.1|1921.6|1918.6|1917.3|1914.3|118
1669884900000|2022-12-01 08:55:00|1918.8|1915.8|1916.1|1913.1|1919.3|1916.3|1916.1|1913.1|50
1669885200000|2022-12-01 09:00:00|1917.1|1914.1|1917.3|1914.3|1918.3|1915.3|1916.6|1913.6|53
1669885500000|2022-12-01 09:05:00|1917.1|1914.1|1915.9|1912.9|1918.1|1915.1|1915.9|1912.9|48
1669885800000|2022-12-01 09:10:00|1916.1|1913.1|1913.3|1910.3|1916.1|1913.1|1913.1|1910.1|30
1669886100000|2022-12-01 09:15:00|1912.8|1909.8|1913.1|1910.1|1913.3|1910.3|1912.1|1909.1|146
1669886400000|2022-12-01 09:20:00|1912.8|1909.8|1913.1|1910.1|1913.1|1910.1|1912.1|1909.1|48
1669886700000|2022-12-01 09:25:00|1912.8|1909.8|1912.3|1909.3|1913.1|1910.1|1911.8|1908.8|111
1669887000000|2022-12-01 09:30:00|1912.6|1909.6|1909.1|1906.1|1913.1|1910.1|1907.9|1904.9|155
1669887300000|2022-12-01 09:35:00|1909.3|1906.3|1911.1|1908.1|1911.3|1908.3|1908.5|1905.5|57
1669887600000|2022-12-01 09:40:00|1911.5|1908.5|1909.3|1906.3|1911.9|1908.9|1909.3|1906.3|133
1669887900000|2022-12-01 09:45:00|1908.5|1905.5|1907.3|1904.3|1910.1|1907.1|1907.3|1904.3|88
1669888200000|2022-12-01 09:50:00|1907.5|1904.5|1902.7|1899.7|1907.8|1904.8|1901.2|1898.2|561
1669888500000|2022-12-01 09:55:00|1903|1900|1906.5|1903.5|1906.5|1903.5|1903|1900|183
1669888800000|2022-12-01 10:00:00|1906.7|1903.7|1906.7|1903.7|1907.5|1904.5|1906.5|1903.5|132
1669889100000|2022-12-01 10:05:00|1906.5|1903.5|1910.5|1907.5|1911.1|1908.1|1906.5|1903.5|216
1669889400000|2022-12-01 10:10:00|1911|1908|1909.5|1906.5|1911.5|1908.5|1908.9|1905.9|102
1669889700000|2022-12-01 10:15:00|1908.9|1905.9|1910.5|1907.5|1910.5|1907.5|1908.5|1905.5|78
1669890000000|2022-12-01 10:20:00|||||||||34
1669890300000|2022-12-01 10:25:00|1909.5|1906.5|1908.5|1905.5|1909.5|1906.5|1907.5|1904.5|67
1669890600000|2022-12-01 10:30:00|1909.5|1906.5|1909.5|1906.5|1911.5|1908.5|1908.5|1905.5|168
1669890900000|2022-12-01 10:35:00|1909.2|1906.2|1911.5|1908.5|1911.5|1908.5|1908.9|1905.9|58
1669891200000|2022-12-01 10:40:00|1912.5|1909.5|1911.5|1908.5|1912.5|1909.5|1911.5|1908.5|57
1669891500000|2022-12-01 10:45:00|1910.5|1907.5|1914.3|1911.3|1914.3|1911.3|1910.5|1907.5|123
1669891800000|2022-12-01 10:50:00|1914.5|1911.5|1913.3|1910.3|1915.3|1912.3|1913.3|1910.3|99
1669892100000|2022-12-01 10:55:00|1913|1910|1912.5|1909.5|1913|1910|1911.5|1908.5|42
1669892400000|2022-12-01 11:00:00|1913|1910|1913.3|1910.3|1914|1911|1913|1910|32
1669892700000|2022-12-01 11:05:00|1913|1910|1912.5|1909.5|1913.5|1910.5|1912.5|1909.5|53
1669893000000|2022-12-01 11:10:00|||||||||6
1669893300000|2022-12-01 11:15:00|1912.7|1909.7|1913.2|1910.2|1913.5|1910.5|1912.7|1909.7|70
1669893600000|2022-12-01 11:20:00|1913.5|1910.5|1913.2|1910.2|1914.5|1911.5|1913.2|1910.2|44
1669893900000|2022-12-01 11:25:00|1913.5|1910.5|1911.5|1908.5|1913.5|1910.5|1911.5|1908.5|36
1669894200000|2022-12-01 11:30:00|1911|1908|1911.5|1908.5|1911.5|1908.5|1910.5|1907.5|87
1669894500000|2022-12-01 11:35:00|1912.2|1909.2|1913.2|1910.2|1913.5|1910.5|1912.2|1909.2|57
1669894800000|2022-12-01 11:40:00|1913.5|1910.5|1913.4|1910.4|1914.2|1911.2|1913.4|1910.4|54
1669895100000|2022-12-01 11:45:00|1912.4|1909.4|1911.4|1908.4|1912.7|1909.7|1911.2|1908.2|68
1669895400000|2022-12-01 11:50:00|1911|1908|1910.4|1907.4|1911|1908|1910.2|1907.2|9
1669895700000|2022-12-01 11:55:00|1910.7|1907.7|1912.4|1909.4|1912.4|1909.4|1910.7|1907.7|43
1669896000000|2022-12-01 12:00:00|1912.7|1909.7|1912.4|1909.4|1913.2|1910.2|1911.9|1908.9|73
1669896300000|2022-12-01 12:05:00|1912.2|1909.2|1913.4|1910.4|1913.4|1910.4|1911.4|1908.4|61
1669896600000|2022-12-01 12:10:00|1913|1910|1912.2|1909.2|1913.2|1910.2|1910.4|1907.4|117
1669896900000|2022-12-01 12:15:00|1911.4|1908.4|1911.4|1908.4|1911.4|1908.4|1911.2|1908.2|32
1669897200000|2022-12-01 12:20:00|1911.6|1908.6|1911.4|1908.4|1912.4|1909.4|1911.4|1908.4|94
1669897500000|2022-12-01 12:25:00|1911.2|1908.2|1911.4|1908.4|1911.4|1908.4|1911.2|1908.2|12
1669897800000|2022-12-01 12:30:00|1912.2|1909.2|1912.2|1909.2|1912.4|1909.4|1911.4|1908.4|56
1669898100000|2022-12-01 12:35:00|1911.6|1908.6|1912.4|1909.4|1912.4|1909.4|1911.4|1908.4|24
1669898400000|2022-12-01 12:40:00|1912.2|1909.2|1911.4|1908.4|1912.2|1909.2|1911.4|1908.4|15
1669898700000|2022-12-01 12:45:00|1910.4|1907.4|1908.2|1905.2|1910.4|1907.4|1907.4|1904.4|163
1669899000000|2022-12-01 12:50:00|1908.4|1905.4|1908.4|1905.4|1909.2|1906.2|1908.4|1905.4|37
1669899300000|2022-12-01 12:55:00|1909|1906|1907.4|1904.4|1909.2|1906.2|1907.4|1904.4|81
1669899600000|2022-12-01 13:00:00|1907.6|1904.6|1904.7|1901.7|1907.9|1904.9|1904.4|1901.4|467
1669899900000|2022-12-01 13:05:00|1905.2|1902.2|1911|1908|1911|1908|1904.4|1901.4|262
1669900200000|2022-12-01 13:10:00|1910.5|1907.5|1909.8|1906.8|1910.8|1907.8|1909|1906|352
1669900500000|2022-12-01 13:15:00|1908.8|1905.8|1910|1907|1910.8|1907.8|1908|1905|186
1669900800000|2022-12-01 13:20:00|1910.8|1907.8|1910.7|1907.7|1911.5|1908.5|1909.5|1906.5|217
1669901100000|2022-12-01 13:25:00|1911|1908|1909|1906|1911|1908|1908|1905|378
1669901400000|2022-12-01 13:30:00|1908.7|1905.7|1909.5|1906.5|1910|1907|1908|1905|266
1669901700000|2022-12-01 13:35:00|1909|1906|1906|1903|1909.5|1906.5|1906|1903|166
1669902000000|2022-12-01 13:40:00|1906.7|1903.7|1907|1904|1908|1905|1906|1903|233
1669902300000|2022-12-01 13:45:00|1906.7|1903.7|1908.7|1905.7|1909.5|1906.5|1904|1901|268
1669902600000|2022-12-01 13:50:00|1909|1906|1903.2|1900.2|1909|1906|1903.2|1900.2|200
1669902900000|2022-12-01 13:55:00|1903.4|1900.4|1901.4|1898.4|1904.2|1901.2|1901.4|1898.4|242
1669903200000|2022-12-01 14:00:00|1899.1|1896.1|1901.4|1898.4|1902.2|1899.2|1897.6|1894.6|1016
1669903500000|2022-12-01 14:05:00|1900.9|1897.9|1900.4|1897.4|1901.4|1898.4|1899.4|1896.4|271
1669903800000|2022-12-01 14:10:00|1899.8|1896.8|1899.6|1896.6|1901.4|1898.4|1898.8|1895.8|553
1669904100000|2022-12-01 14:15:00|1899.4|1896.4|1899.4|1896.4|1899.6|1896.6|1897.8|1894.8|226
1669904400000|2022-12-01 14:20:00|1899.6|1896.6|1899.8|1896.8|1900.8|1897.8|1899.1|1896.1|284
1669904700000|2022-12-01 14:25:00|1899.6|1896.6|1901.4|1898.4|1901.4|1898.4|1899.6|1896.6|107
1669905000000|2022-12-01 14:30:00|1901.6|1898.6|1898.8|1895.8|1901.6|1898.6|1897.8|1894.8|343
1669905300000|2022-12-01 14:35:00|1899.8|1896.8|1898.8|1895.8|1900.6|1897.6|1897.8|1894.8|301
1669905600000|2022-12-01 14:40:00|1898.5|1895.5|1899.2|1896.2|1901|1898|1897.8|1894.8|558
1669905900000|2022-12-01 14:45:00|1899.8|1896.8|1902|1899|1903.2|1900.2|1899.8|1896.8|390
1669906200000|2022-12-01 14:50:00|1902.2|1899.2|1902.8|1899.8|1903|1900|1901.8|1898.8|308
1669906500000|2022-12-01 14:55:00|1903|1900|1904.4|1901.4|1905.4|1902.4|1902.8|1899.8|607
1669906800000|2022-12-01 15:00:00|1904.6|1901.6|1905.9|1902.9|1906.4|1903.4|1903.8|1900.8|532
1669907100000|2022-12-01 15:05:00|1906.4|1903.4|1912.7|1909.7|1913.5|1910.5|1906.1|1903.1|1199
1669907400000|2022-12-01 15:10:00|1912.5|1909.5|1917.6|1914.6|1919|1916|1912.3|1909.3|440
1669907700000|2022-12-01 15:15:00|1918|1915|1915.8|1912.8|1919.6|1916.6|1913|1910|842
1669908000000|2022-12-01 15:20:00|1915.6|1912.6|1914.8|1911.8|1915.6|1912.6|1912|1909|639
1669908300000|2022-12-01 15:25:00|1915|1912|1917.6|1914.6|1918.6|1915.6|1914.8|1911.8|420
1669908600000|2022-12-01 15:30:00|1916.8|1913.8|1923.6|1920.6|1924.6|1921.6|1916.8|1913.8|883
1669908900000|2022-12-01 15:35:00|1923.4|1920.4|1925.4|1922.4|1926.4|1923.4|1923.4|1920.4|479
1669909200000|2022-12-01 15:40:00|1925.2|1922.2|1924.2|1921.2|1926.2|1923.2|1923.6|1920.6|402
1669909500000|2022-12-01 15:45:00|1924.6|1921.6|1926.2|1923.2|1926.2|1923.2|1923.6|1920.6|251
1669909800000|2022-12-01 15:50:00|1926.6|1923.6|1921.6|1918.6|1926.6|1923.6|1921.1|1918.1|582
1669910100000|2022-12-01 15:55:00|1921.2|1918.2|1918.5|1915.5|1921.6|1918.6|1918|1915|436
1669910400000|2022-12-01 16:00:00|1918.2|1915.2|1919.6|1916.6|1920|1917|1916|1913|391
1669910700000|2022-12-01 16:05:00|1919.8|1916.8|1914.2|1911.2|1919.8|1916.8|1913.5|1910.5|411
1669911000000|2022-12-01 16:10:00|1914|1911|1918.8|1915.8|1918.8|1915.8|1913.2|1910.2|211
1669911300000|2022-12-01 16:15:00|1919|1916|1922.6|1919.6|1922.6|1919.6|1919|1916|103
1669911600000|2022-12-01 16:20:00|1922.8|1919.8|1923.6|1920.6|1925.4|1922.4|1922.8|1919.8|253
1669911900000|2022-12-01 16:25:00|1924.6|1921.6|1919.7|1916.7|1924.6|1921.6|1919|1916|244
1669912200000|2022-12-01 16:30:00|1920|1917|1916.2|1913.2|1920|1917|1916.2|1913.2|217
1669912500000|2022-12-01 16:35:00|1916.4|1913.4|1910.7|1907.7|1916.4|1913.4|1909.9|1906.9|654
1669912800000|2022-12-01 16:40:00|1911.4|1908.4|1914.2|1911.2|1914.5|1911.5|1911.4|1908.4|147
1669913100000|2022-12-01 16:45:00|1915|1912|1913.4|1910.4|1916|1913|1913.4|1910.4|131
1669913400000|2022-12-01 16:50:00|1913.7|1910.7|1911.4|1908.4|1914|1911|1911.4|1908.4|428
1669913700000|2022-12-01 16:55:00|1911.6|1908.6|1914.4|1911.4|1914.4|1911.4|1911.6|1908.6|106
1669914000000|2022-12-01 17:00:00|1913.6|1910.6|1915|1912|1915.7|1912.7|1913.4|1910.4|134
1669914300000|2022-12-01 17:05:00|1915.4|1912.4|1914.4|1911.4|1915.4|1912.4|1912.4|1909.4|193
1669914600000|2022-12-01 17:10:00|1913.6|1910.6|1914.4|1911.4|1914.4|1911.4|1912.6|1909.6|412
1669914900000|2022-12-01 17:15:00|1915|1912|1915.4|1912.4|1916.2|1913.2|1915|1912|173
1669915200000|2022-12-01 17:20:00|1915.1|1912.1|1913.4|1910.4|1915.4|1912.4|1912.4|1909.4|329
1669915500000|2022-12-01 17:25:00|1914|1911|1914.4|1911.4|1914.4|1911.4|1913.6|1910.6|110
1669915800000|2022-12-01 17:30:00|1913.8|1910.8|1914.4|1911.4|1914.4|1911.4|1912.4|1909.4|112
1669916100000|2022-12-01 17:35:00|1913.4|1910.4|1911.4|1908.4|1913.4|1910.4|1910.4|1907.4|435
1669916400000|2022-12-01 17:40:00|1911.8|1908.8|1910.8|1907.8|1912.6|1909.6|1910.8|1907.8|208
1669916700000|2022-12-01 17:45:00|1909.8|1906.8|1908.8|1905.8|1910.1|1907.1|1907.8|1904.8|1401
1669917000000|2022-12-01 17:50:00|1909.3|1906.3|1918.8|1915.8|1918.8|1915.8|1909.3|1906.3|2487
1669917300000|2022-12-01 17:55:00|1919.3|1916.3|1918.6|1915.6|1921.4|1918.4|1915.6|1912.6|880
1669969800000|2022-12-02 08:30:00|1917.5|1914.5|1912.2|1909.2|1917.5|1914.5|1910.2|1907.2|256
1669970100000|2022-12-02 08:35:00|1912|1909|1909|1906|1912|1909|1909|1906|69
1669970400000|2022-12-02 08:40:00|1908.7|1905.7|1902.2|1899.2|1908.7|1905.7|1901.4|1898.4|323
1669970700000|2022-12-02 08:45:00|1903|1900|1899.4|1896.4|1903.2|1900.2|1898.2|1895.2|342
1669971000000|2022-12-02 08:50:00|1900.4|1897.4|1898.4|1895.4|1901|1898|1898.4|1895.4|104
1669971300000|2022-12-02 08:55:00|1898.2|1895.2|1897.4|1894.4|1899|1896|1897.4|1894.4|102
1669971600000|2022-12-02 09:00:00|1898.4|1895.4|1900.4|1897.4|1901|1898|1898|1895|116
1669971900000|2022-12-02 09:05:00|1900.2|1897.2|1900.4|1897.4|1900.4|1897.4|1899.2|1896.2|38
1669972200000|2022-12-02 09:10:00|||||||||6
1669972500000|2022-12-02 09:15:00|1900.9|1897.9|1900.4|1897.4|1900.9|1897.9|1900.4|1897.4|12
1669972800000|2022-12-02 09:20:00|||||||||9
1669973100000|2022-12-02 09:25:00|1900.9|1897.9|1900.9|1897.9|1900.9|1897.9|1899.9|1896.9|149
1669973400000|2022-12-02 09:30:00|1901.9|1898.9|1902.4|1899.4|1904.9|1901.9|1901.9|1898.9|196
1669973700000|2022-12-02 09:35:00|1901.4|1898.4|1902.7|1899.7|1903.5|1900.5|1900.4|1897.4|58
1669974000000|2022-12-02 09:40:00|1902.9|1899.9|1902.5|1899.5|1902.9|1899.9|1902.5|1899.5|3
1669974300000|2022-12-02 09:45:00|1903.5|1900.5|1902.5|1899.5|1903.5|1900.5|1902.5|1899.5|83
1669974600000|2022-12-02 09:50:00|1902.7|1899.7|1902.9|1899.9|1902.9|1899.9|1902.7|1899.7|18
1669974900000|2022-12-02 09:55:00|1902.5|1899.5|1902.7|1899.7|1902.7|1899.7|1902.5|1899.5|12
1669975200000|2022-12-02 10:00:00|1903.5|1900.5|1900.7|1897.7|1903.5|1900.5|1900.7|1897.7|110
1669975500000|2022-12-02 10:05:00|1900.9|1897.9|1901.7|1898.7|1901.7|1898.7|1900.9|1897.9|17
1669975800000|2022-12-02 10:10:00|1901.9|1898.9|1901.5|1898.5|1902.5|1899.5|1901.5|1898.5|48
1669976100000|2022-12-02 10:15:00|1901.7|1898.7|1901.7|1898.7|1901.7|1898.7|1900.9|1897.9|27
1669976400000|2022-12-02 10:20:00|1901.5|1898.5|1900.7|1897.7|1901.5|1898.5|1900.7|1897.7|12
1669976700000|2022-12-02 10:25:00|1900.5|1897.5|1899.9|1896.9|1900.5|1897.5|1899.7|1896.7|59
1669977000000|2022-12-02 10:30:00|1899.7|1896.7|1898.1|1895.1|1899.7|1896.7|1898.1|1895.1|135
1669977300000|2022-12-02 10:35:00|1897.9|1894.9|1899.5|1896.5|1899.5|1896.5|1897.9|1894.9|37
1669977600000|2022-12-02 10:40:00|1899.7|1896.7|1899.5|1896.5|1899.7|1896.7|1899.5|1896.5|8
1669977900000|2022-12-02 10:45:00|1899.2|1896.2|1898.7|1895.7|1899.5|1896.5|1898.5|1895.5|60
1669978200000|2022-12-02 10:50:00|1899.5|1896.5|1898.7|1895.7|1899.5|1896.5|1898.5|1895.5|57
1669978500000|2022-12-02 10:55:00|1898.5|1895.5|1891.5|1888.5|1898.5|1895.5|1890.9|1887.9|69
1669978800000|2022-12-02 11:00:00|1891.9|1888.9|1891.5|1888.5|1892.7|1889.7|1890.7|1887.7|179
1669979100000|2022-12-02 11:05:00|1892.2|1889.2|1892.5|1889.5|1892.5|1889.5|1891.5|1888.5|94
1669979400000|2022-12-02 11:10:00|1892.4|1889.4|1894.4|1891.4|1894.4|1891.4|1892.4|1889.4|72
1669979700000|2022-12-02 11:15:00|1894.2|1891.2|1894.4|1891.4|1894.4|1891.4|1894.2|1891.2|25
1669980000000|2022-12-02 11:20:00|1895.2|1892.2|1897|1894|1898|1895|1895.2|1892.2|127
1669980300000|2022-12-02 11:25:00|1896.8|1893.8|1897|1894|1897.6|1894.6|1896.6|1893.6|75
1669980600000|2022-12-02 11:30:00|1897.6|1894.6|1898.6|1895.6|1899.6|1896.6|1897.6|1894.6|142
1669980900000|2022-12-02 11:35:00|1898.1|1895.1|1897.6|1894.6|1898.3|1895.3|1897.6|1894.6|57
1669981200000|2022-12-02 11:40:00|1897.3|1894.3|1899.6|1896.6|1899.6|1896.6|1897.3|1894.3|218
1669981500000|2022-12-02 11:45:00|1900.1|1897.1|1899.5|1896.5|1900.3|1897.3|1899.3|1896.3|72
1669981800000|2022-12-02 11:50:00|1899.8|1896.8|1899.3|1896.3|1900.3|1897.3|1899.3|1896.3|16
1669982100000|2022-12-02 11:55:00|1899.1|1896.1|1901.3|1898.3|1903.1|1900.1|1899.1|1896.1|283
1669982400000|2022-12-02 12:00:00|1901.1|1898.1|1901.1|1898.1|1901.3|1898.3|1900.1|1897.1|37
1669982700000|2022-12-02 12:05:00|1901.3|1898.3|1902.5|1899.5|1903.1|1900.1|1901.3|1898.3|50
1669983000000|2022-12-02 12:10:00|1902.3|1899.3|1901.3|1898.3|1902.5|1899.5|1901.1|1898.1|22
1669983300000|2022-12-02 12:15:00|1901.5|1898.5|1900.3|1897.3|1901.5|1898.5|1900.3|1897.3|33
1669983600000|2022-12-02 12:20:00|1900.5|1897.5|1898.3|1895.3|1900.5|1897.5|1898|1895|95
1669983900000|2022-12-02 12:25:00|1898|1895|1902.1|1899.1|1902.1|1899.1|1898|1895|47
1669984200000|2022-12-02 12:30:00|1901.8|1898.8|1901.1|1898.1|1902.1|1899.1|1900.5|1897.5|86
1669984500000|2022-12-02 12:35:00|1901.3|1898.3|1903.1|1900.1|1903.8|1900.8|1901.3|1898.3|74
1669984800000|2022-12-02 12:40:00|1902.1|1899.1|1902.1|1899.1|1902.1|1899.1|1902.1|1899.1|30
1669985100000|2022-12-02 12:45:00|1902.3|1899.3|1902.1|1899.1|1902.3|1899.3|1901.3|1898.3|28
1669985400000|2022-12-02 12:50:00|1901.3|1898.3|1899.1|1896.1|1901.3|1898.3|1898.8|1895.8|26
1669985700000|2022-12-02 12:55:00|1899.3|1896.3|1898.5|1895.5|1901.1|1898.1|1898.5|1895.5|77
1669986000000|2022-12-02 13:00:00|1898.3|1895.3|1903.1|1900.1|1903.1|1900.1|1898.3|1895.3|169
1669986300000|2022-12-02 13:05:00|1903.5|1900.5|1903.1|1900.1|1904.1|1901.1|1902.1|1899.1|240
1669986600000|2022-12-02 13:10:00|1902.8|1899.8|1896.9|1893.9|1902.8|1899.8|1894.9|1891.9|643
1669986900000|2022-12-02 13:15:00|1897.5|1894.5|1898.5|1895.5|1898.5|1895.5|1897.5|1894.5|115
1669987200000|2022-12-02 13:20:00|1897.9|1894.9|1894.7|1891.7|1897.9|1894.9|1894.7|1891.7|189
1669987500000|2022-12-02 13:25:00|1893.9|1890.9|1894.2|1891.2|1894.2|1891.2|1892.4|1889.4|372
1669987800000|2022-12-02 13:30:00|1893.4|1890.4|1891.9|1888.9|1893.9|1890.9|1889.4|1886.4|619
1669988100000|2022-12-02 13:35:00|1892.2|1889.2|1895.9|1892.9|1895.9|1892.9|1890.4|1887.4|445
1669988400000|2022-12-02 13:40:00|1895.7|1892.7|1895.7|1892.7|1899.5|1896.5|1894.9|1891.9|428
1669988700000|2022-12-02 13:45:00|1895.5|1892.5|1893.9|1890.9|1895.5|1892.5|1891.9|1888.9|168
1669989000000|2022-12-02 13:50:00|1893.5|1890.5|1893.9|1890.9|1893.9|1890.9|1892.7|1889.7|162
1669989300000|2022-12-02 13:55:00|1894.9|1891.9|1893.9|1890.9|1895.7|1892.7|1893.9|1890.9|131
1669989600000|2022-12-02 14:00:00|1894.5|1891.5|1895.9|1892.9|1895.9|1892.9|1893.9|1890.9|140
1669989900000|2022-12-02 14:05:00|1895.7|1892.7|1899.5|1896.5|1899.9|1896.9|1895.7|1892.7|533
1669990200000|2022-12-02 14:10:00|1898.9|1895.9|1899.9|1896.9|1899.9|1896.9|1897.1|1894.1|131
1669990500000|2022-12-02 14:15:00|1899.7|1896.7|1899.7|1896.7|1900.7|1897.7|1899.5|1896.5|86
1669990800000|2022-12-02 14:20:00|1899.5|1896.5|1898.9|1895.9|1899.5|1896.5|1895.9|1892.9|197
1669991100000|2022-12-02 14:25:00|1899.4|1896.4|1898.9|1895.9|1899.9|1896.9|1897.7|1894.7|141
1669991400000|2022-12-02 14:30:00|1898.1|1895.1|1898.1|1895.1|1899.7|1896.7|1897.9|1894.9|249
1669991700000|2022-12-02 14:35:00|1897.9|1894.9|1900.9|1897.9|1902.9|1899.9|1897.9|1894.9|366
1669992000000|2022-12-02 14:40:00|1899.9|1896.9|1899.9|1896.9|1900.9|1897.9|1898.9|1895.9|136
1669992300000|2022-12-02 14:45:00|1900.9|1897.9|1900.9|1897.9|1901.4|1898.4|1899.1|1896.1|224
1669992600000|2022-12-02 14:50:00|1900.1|1897.1|1900.9|1897.9|1900.9|1897.9|1899.9|1896.9|133
1669992900000|2022-12-02 14:55:00|1901.9|1898.9|1905.2|1902.2|1905.9|1902.9|1901.9|1898.9|541
1669993200000|2022-12-02 15:00:00|1905.5|1902.5|1907.2|1904.2|1908.5|1905.5|1905.5|1902.5|237
1669993500000|2022-12-02 15:05:00|1907|1904|1907.2|1904.2|1908.2|1905.2|1906|1903|244
1669993800000|2022-12-02 15:10:00|1907.4|1904.4|1903.4|1900.4|1907.4|1904.4|1903.4|1900.4|298
1669994100000|2022-12-02 15:15:00|1904.4|1901.4|1904.7|1901.7|1905.9|1902.9|1903.7|1900.7|237
1669994400000|2022-12-02 15:20:00|1904.4|1901.4|1907.4|1904.4|1909|1906|1903.7|1900.7|365
1669994700000|2022-12-02 15:25:00|1906.9|1903.9|1904.7|1901.7|1906.9|1903.9|1902.4|1899.4|260
1669995000000|2022-12-02 15:30:00|1904.4|1901.4|1905.4|1902.4|1905.4|1902.4|1904.4|1901.4|160
1669995300000|2022-12-02 15:35:00|1906.4|1903.4|1906.7|1903.7|1907.4|1904.4|1906.4|1903.4|122
1669995600000|2022-12-02 15:40:00|1906.4|1903.4|1905.4|1902.4|1907.4|1904.4|1903.7|1900.7|180
1669995900000|2022-12-02 15:45:00|1904.9|1901.9|1905.9|1902.9|1906.4|1903.4|1904.4|1901.4|120
1669996200000|2022-12-02 15:50:00|1905.6|1902.6|1908.2|1905.2|1908.2|1905.2|1904.4|1901.4|652
1669996500000|2022-12-02 15:55:00|1908|1905|1908.2|1905.2|1908.2|1905.2|1906.2|1903.2|149
1669996800000|2022-12-02 16:00:00|1908.8|1905.8|1908|1905|1910.2|1907.2|1908|1905|206
1669997100000|2022-12-02 16:05:00|1909|1906|1908|1905|1909|1906|1908|1905|212
1669997400000|2022-12-02 16:10:00|1908.2|1905.2|1910.5|1907.5|1911|1908|1908|1905|439
1669997700000|2022-12-02 16:15:00|1910.8|1907.8|1911.8|1908.8|1912|1909|1910|1907|237
1669998000000|2022-12-02 16:20:00|1911.3|1908.3|1912.5|1909.5|1913.5|1910.5|1910.7|1907.7|267
1669998300000|2022-12-02 16:25:00|1912|1909|1911.5|1908.5|1912|1909|1910|1907|224
1669998600000|2022-12-02 16:30:00|1911.7|1908.7|1910.5|1907.5|1913.5|1910.5|1910|1907|182
1669998900000|2022-12-02 16:35:00|1910|1907|1913.5|1910.5|1913.5|1910.5|1910|1907|210
1669999200000|2022-12-02 16:40:00|1913.7|1910.7|1914.5|1911.5|1914.5|1911.5|1912.5|1909.5|281
1669999500000|2022-12-02 16:45:00|1914.7|1911.7|1916.5|1913.5|1917.5|1914.5|1914.5|1911.5|183
1669999800000|2022-12-02 16:50:00|1915.7|1912.7|1912|1909|1916.2|1913.2|1911.2|1908.2|410
1670000100000|2022-12-02 16:55:00|1912.2|1909.2|1912.5|1909.5|1913|1910|1912|1909|363
1670000400000|2022-12-02 17:00:00|1912.2|1909.2|1914.5|1911.5|1914.5|1911.5|1911.9|1908.9|164
1670000700000|2022-12-02 17:05:00|1913.9|1910.9|1914.5|1911.5|1914.5|1911.5|1913.7|1910.7|111
1670001000000|2022-12-02 17:10:00|1914.7|1911.7|1913.5|1910.5|1914.7|1911.7|1913.5|1910.5|105
1670001300000|2022-12-02 17:15:00|1912.9|1909.9|1911.5|1908.5|1913.5|1910.5|1911.5|1908.5|176
1670001600000|2022-12-02 17:20:00|1912.5|1909.5|1915.5|1912.5|1915.5|1912.5|1912.5|1909.5|356
1670001900000|2022-12-02 17:25:00|1916.1|1913.1|1914.5|1911.5|1916.5|1913.5|1914.5|1911.5|457
1670002200000|2022-12-02 17:30:00|1914.3|1911.3|1916.5|1913.5|1916.8|1913.8|1913.5|1910.5|377
1670002500000|2022-12-02 17:35:00|1916.2|1913.2|1911.5|1908.5|1916.2|1913.2|1910.9|1907.9|362
1670002800000|2022-12-02 17:40:00|1910.9|1907.9|1910.5|1907.5|1911.5|1908.5|1909.5|1906.5|365
1670003100000|2022-12-02 17:45:00|1909.5|1906.5|1911|1908|1911|1908|1908.7|1905.7|563
1670003400000|2022-12-02 17:50:00|1910.8|1907.8|1896.2|1893.2|1911|1908|1895.2|1892.2|6231
1670003700000|2022-12-02 17:55:00|1896.7|1893.7|1898.9|1895.9|1900.7|1897.7|1896.4|1893.4|1248
1670004000000|2022-12-02 18:00:00|||||||||1
1670229000000|2022-12-05 08:30:00|1901.9|1898.9|1906.2|1903.2|1906.4|1903.4|1901.2|1898.2|226
1670229300000|2022-12-05 08:35:00|1907.2|1904.2|1906.9|1903.9|1907.2|1904.2|1905.4|1902.4|156
1670229600000|2022-12-05 08:40:00|1906.7|1903.7|1906.9|1903.9|1906.9|1903.9|1906.2|1903.2|99
1670229900000|2022-12-05 08:45:00|1907.2|1904.2|1907.2|1904.2|1908.2|1905.2|1907.2|1904.2|254
1670230200000|2022-12-05 08:50:00|1906.9|1903.9|1905.9|1902.9|1907.2|1904.2|1905.2|1902.2|108
1670230500000|2022-12-05 08:55:00|1905.7|1902.7|1906.2|1903.2|1906.2|1903.2|1904.2|1901.2|44
1670230800000|2022-12-05 09:00:00|1906.7|1903.7|1908.9|1905.9|1909.2|1906.2|1906.7|1903.7|244
1670231100000|2022-12-05 09:05:00|1908.7|1905.7|1907.1|1904.1|1908.9|1905.9|1905.9|1902.9|92
1670231400000|2022-12-05 09:10:00|1906.9|1903.9|1906.9|1903.9|1907.1|1904.1|1906.7|1903.7|14
1670231700000|2022-12-05 09:15:00|1907.7|1904.7|1908.1|1905.1|1908.9|1905.9|1907.7|1904.7|79
1670232000000|2022-12-05 09:20:00|1908.4|1905.4|1908.1|1905.1|1908.7|1905.7|1906.9|1903.9|72
1670232300000|2022-12-05 09:25:00|1908.4|1905.4|1909.4|1906.4|1909.9|1906.9|1908.1|1905.1|97
1670232600000|2022-12-05 09:30:00|1909.7|1906.7|1911.7|1908.7|1912.7|1909.7|1909.7|1906.7|150
1670232900000|2022-12-05 09:35:00|1911.9|1908.9|1911.9|1908.9|1912.7|1909.7|1910.1|1907.1|58
1670233200000|2022-12-05 09:40:00|1912.1|1909.1|1917.7|1914.7|1918.2|1915.2|1912.1|1909.1|837
1670233500000|2022-12-05 09:45:00|1918.2|1915.2|1922.2|1919.2|1922.2|1919.2|1917.7|1914.7|752
1670233800000|2022-12-05 09:50:00|1922.5|1919.5|1922.2|1919.2|1922.7|1919.7|1920.2|1917.2|688
1670234100000|2022-12-05 09:55:00|1922|1919|1921|1918|1922|1919|1920.2|1917.2|116
1670234400000|2022-12-05 10:00:00|1921.2|1918.2|1919|1916|1922|1919|1918.7|1915.7|215
1670234700000|2022-12-05 10:05:00|1918.7|1915.7|1917.7|1914.7|1919.7|1916.7|1916.7|1913.7|250
1670235000000|2022-12-05 10:10:00|1918|1915|1917.7|1914.7|1918.7|1915.7|1917.2|1914.2|56
1670235300000|2022-12-05 10:15:00|1917.5|1914.5|1915.7|1912.7|1917.7|1914.7|1915.7|1912.7|48
1670235600000|2022-12-05 10:20:00|1915.5|1912.5|1916.7|1913.7|1916.7|1913.7|1914.7|1911.7|44
1670235900000|2022-12-05 10:25:00|1916.2|1913.2|1915.7|1912.7|1916.2|1913.2|1915|1912|45
1670236200000|2022-12-05 10:30:00|1915.5|1912.5|1915|1912|1916|1913|1915|1912|29
1670236500000|2022-12-05 10:35:00|1915.2|1912.2|1915.7|1912.7|1915.7|1912.7|1915.2|1912.2|34
1670236800000|2022-12-05 10:40:00|1915.2|1912.2|1913.2|1910.2|1915.2|1912.2|1913.2|1910.2|205
1670237100000|2022-12-05 10:45:00|1912.7|1909.7|1913.2|1910.2|1913.2|1910.2|1912.2|1909.2|48
1670237400000|2022-12-05 10:50:00|1912.7|1909.7|1911.2|1908.2|1912.7|1909.7|1911.2|1908.2|58
1670237700000|2022-12-05 10:55:00|1911.4|1908.4|1913.2|1910.2|1913.2|1910.2|1911.2|1908.2|15
1670238000000|2022-12-05 11:00:00|1914.2|1911.2|1915.7|1912.7|1915.9|1912.9|1914.2|1911.2|313
1670238300000|2022-12-05 11:05:00|1915.2|1912.2|1915.9|1912.9|1916.2|1913.2|1914.9|1911.9|36
1670238600000|2022-12-05 11:10:00|1916.2|1913.2|1916.9|1913.9|1916.9|1913.9|1915.7|1912.7|86
1670238900000|2022-12-05 11:15:00|1916.7|1913.7|1916.9|1913.9|1917.7|1914.7|1916.7|1913.7|23
1670239200000|2022-12-05 11:20:00|1917.4|1914.4|1916.9|1913.9|1917.4|1914.4|1916.2|1913.2|54
1670239500000|2022-12-05 11:25:00|1916.7|1913.7|1917.9|1914.9|1917.9|1914.9|1916.2|1913.2|40
1670239800000|2022-12-05 11:30:00|1918.2|1915.2|1919.2|1916.2|1919.7|1916.7|1918.2|1915.2|77
1670240100000|2022-12-05 11:35:00|1919.1|1916.1|1918.6|1915.6|1919.6|1916.6|1918.4|1915.4|54
1670240400000|2022-12-05 11:40:00|1919.1|1916.1|1917.6|1914.6|1919.1|1916.1|1917.6|1914.6|127
1670240700000|2022-12-05 11:45:00|1917.8|1914.8|1921.9|1918.9|1921.9|1918.9|1917.8|1914.8|758
1670241000000|2022-12-05 11:50:00|1922.1|1919.1|1923.1|1920.1|1923.1|1920.1|1921.1|1918.1|266
1670241300000|2022-12-05 11:55:00|1923.4|1920.4|1924.7|1921.7|1924.7|1921.7|1922.9|1919.9|148
1670241600000|2022-12-05 12:00:00|1924.1|1921.1|1922.9|1919.9|1924.1|1921.1|1920.9|1917.9|372
1670241900000|2022-12-05 12:05:00|1923.1|1920.1|1919.1|1916.1|1923.1|1920.1|1919.1|1916.1|249
1670242200000|2022-12-05 12:10:00|1919.9|1916.9|1920.9|1917.9|1921.9|1918.9|1919.9|1916.9|43
1670242500000|2022-12-05 12:15:00|1920.7|1917.7|1919.9|1916.9|1920.9|1917.9|1919.9|1916.9|94
1670242800000|2022-12-05 12:20:00|1920.1|1917.1|1922.9|1919.9|1923.4|1920.4|1919.9|1916.9|307
1670243100000|2022-12-05 12:25:00|1923.2|1920.2|1923.7|1920.7|1924.7|1921.7|1921.9|1918.9|394
1670243400000|2022-12-05 12:30:00|1923.9|1920.9|1923.7|1920.7|1924.7|1921.7|1922.1|1919.1|196
1670243700000|2022-12-05 12:35:00|1923.9|1920.9|1924.7|1921.7|1925.1|1922.1|1922.9|1919.9|435
1670244000000|2022-12-05 12:40:00|1924.9|1921.9|1928.7|1925.7|1929.7|1926.7|1924.7|1921.7|1129
1670244300000|2022-12-05 12:45:00|1928.9|1925.9|1930.2|1927.2|1930.7|1927.7|1928.7|1925.7|177
1670244600000|2022-12-05 12:50:00|1929.6|1926.6|1930.2|1927.2|1930.2|1927.2|1929.2|1926.2|85
1670244900000|2022-12-05 12:55:00|1930.6|1927.6|1931.2|1928.2|1931.2|1928.2|1930.2|1927.2|312
1670245200000|2022-12-05 13:00:00|1933.2|1930.2|1933.2|1930.2|1933.2|1930.2|1930.9|1927.9|707
1670245500000|2022-12-05 13:05:00|1933.4|1930.4|1932.6|1929.6|1935.6|1932.6|1932.6|1929.6|417
1670245800000|2022-12-05 13:10:00|1933.2|1930.2|1929.2|1926.2|1933.6|1930.6|1928.6|1925.6|297
1670246100000|2022-12-05 13:15:00|1929.6|1926.6|1930.2|1927.2|1930.2|1927.2|1927.9|1924.9|142
1670246400000|2022-12-05 13:20:00|1929.4|1926.4|1932.2|1929.2|1932.2|1929.2|1929.2|1926.2|144
1670246700000|2022-12-05 13:25:00|1932.4|1929.4|1932.6|1929.6|1933.4|1930.4|1932.4|1929.4|143
1670247000000|2022-12-05 13:30:00|1932.4|1929.4|1933.4|1930.4|1933.6|1930.6|1932.4|1929.4|124
1670247300000|2022-12-05 13:35:00|1933.2|1930.2|1932.6|1929.6|1933.4|1930.4|1932.6|1929.6|82
1670247600000|2022-12-05 13:40:00|1933.2|1930.2|1934.2|1931.2|1934.4|1931.4|1932.6|1929.6|149
1670247900000|2022-12-05 13:45:00|1934.4|1931.4|1940.2|1937.2|1940.2|1937.2|1934.4|1931.4|468
1670248200000|2022-12-05 13:50:00|1939.2|1936.2|1936.2|1933.2|1940.2|1937.2|1936.2|1933.2|290
1670248500000|2022-12-05 13:55:00|1935.4|1932.4|1934.2|1931.2|1937.2|1934.2|1933.6|1930.6|314
1670248800000|2022-12-05 14:00:00|1937.2|1934.2|1932.1|1929.1|1937.2|1934.2|1932.1|1929.1|269
1670249100000|2022-12-05 14:05:00|1932.4|1929.4|1931.6|1928.6|1933.1|1930.1|1929.6|1926.6|292
1670249400000|2022-12-05 14:10:00|1931.4|1928.4|1929.1|1926.1|1931.4|1928.4|1928.3|1925.3|349
1670249700000|2022-12-05 14:15:00|1928.8|1925.8|1929.1|1926.1|1929.6|1926.6|1928.6|1925.6|162
1670250000000|2022-12-05 14:20:00|1928.8|1925.8|1926.1|1923.1|1930.1|1927.1|1925.5|1922.5|488
1670250300000|2022-12-05 14:25:00|1926.3|1923.3|1927.1|1924.1|1927.1|1924.1|1926.1|1923.1|265
1670250600000|2022-12-05 14:30:00|1927.8|1924.8|1928.1|1925.1|1929.8|1926.8|1927.1|1924.1|748
1670250900000|2022-12-05 14:35:00|1927.5|1924.5|1929.1|1926.1|1929.1|1926.1|1926.8|1923.8|206
1670251200000|2022-12-05 14:40:00|1928.5|1925.5|1926|1923|1929.1|1926.1|1924.8|1921.8|247
1670251500000|2022-12-05 14:45:00|1926.3|1923.3|1922.5|1919.5|1927|1924|1921.5|1918.5|337
1670251800000|2022-12-05 14:50:00|1922.3|1919.3|1918.7|1915.7|1922.5|1919.5|1918.5|1915.5|608
1670252100000|2022-12-05 14:55:00|1918.5|1915.5|1919.5|1916.5|1919.5|1916.5|1918.5|1915.5|214
1670252400000|2022-12-05 15:00:00|1919|1916|1917.5|1914.5|1919.7|1916.7|1915.5|1912.5|764
1670252700000|2022-12-05 15:05:00|1917|1914|1916.5|1913.5|1918|1915|1916.5|1913.5|247
1670253000000|2022-12-05 15:10:00|1916.7|1913.7|1913.5|1910.5|1916.7|1913.7|1913.2|1910.2|467
1670253300000|2022-12-05 15:15:00|1913.7|1910.7|1912.5|1909.5|1913.7|1910.7|1912.5|1909.5|285
1670253600000|2022-12-05 15:20:00|1911.5|1908.5|1915.3|1912.3|1915.5|1912.5|1910.7|1907.7|251
1670253900000|2022-12-05 15:25:00|1916|1913|1910.9|1907.9|1916.3|1913.3|1910.9|1907.9|631
1670254200000|2022-12-05 15:30:00|1911.2|1908.2|1912.2|1909.2|1912.5|1909.5|1907.9|1904.9|400
1670254500000|2022-12-05 15:35:00|1911.9|1908.9|1908.5|1905.5|1912.2|1909.2|1907.9|1904.9|455
1670254800000|2022-12-05 15:40:00|1908.7|1905.7|1909.9|1906.9|1909.9|1906.9|1908.5|1905.5|146
1670255100000|2022-12-05 15:45:00|1910.5|1907.5|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|213
1670255400000|2022-12-05 15:50:00|1910.7|1907.7|1910.7|1907.7|1910.7|1907.7|1908.9|1905.9|145
1670255700000|2022-12-05 15:55:00|1910.9|1907.9|1912.5|1909.5|1915.5|1912.5|1910.9|1907.9|283
1670256000000|2022-12-05 16:00:00|1912.7|1909.7|1910.9|1907.9|1915.5|1912.5|1910.2|1907.2|422
1670256300000|2022-12-05 16:05:00|1910.4|1907.4|1911.5|1908.5|1911.5|1908.5|1910.4|1907.4|114
1670256600000|2022-12-05 16:10:00|1911.9|1908.9|1913.7|1910.7|1913.9|1910.9|1910.9|1907.9|174
1670256900000|2022-12-05 16:15:00|1913.9|1910.9|1908.9|1905.9|1913.9|1910.9|1908.9|1905.9|148
1670257200000|2022-12-05 16:20:00|1907.9|1904.9|1910.9|1907.9|1912.7|1909.7|1907.9|1904.9|266
1670257500000|2022-12-05 16:25:00|1910.7|1907.7|1912.5|1909.5|1912.5|1909.5|1910.5|1907.5|126
1670257800000|2022-12-05 16:30:00|1912.9|1909.9|1912.9|1909.9|1913.5|1910.5|1912.7|1909.7|224
1670258100000|2022-12-05 16:35:00|1912.5|1909.5|1913.9|1910.9|1913.9|1910.9|1912.2|1909.2|105
1670258400000|2022-12-05 16:40:00|1913.4|1910.4|1911.9|1908.9|1913.4|1910.4|1911.7|1908.7|210
1670258700000|2022-12-05 16:45:00|1910.9|1907.9|1909.9|1906.9|1911.4|1908.4|1909.9|1906.9|204
1670259000000|2022-12-05 16:50:00|1909.6|1906.6|1911.7|1908.7|1911.9|1908.9|1908.9|1905.9|246
1670259300000|2022-12-05 16:55:00|1911.4|1908.4|1913.2|1910.2|1913.4|1910.4|1911.4|1908.4|159
1670259600000|2022-12-05 17:00:00|1912.9|1909.9|1912.4|1909.4|1912.9|1909.9|1911.4|1908.4|172
1670259900000|2022-12-05 17:05:00|1912.1|1909.1|1911.4|1908.4|1912.1|1909.1|1911.1|1908.1|175
1670260200000|2022-12-05 17:10:00|1911.9|1908.9|1910.4|1907.4|1913.1|1910.1|1910.4|1907.4|311
1670260500000|2022-12-05 17:15:00|1910.1|1907.1|1907.8|1904.8|1910.1|1907.1|1907.8|1904.8|304
1670260800000|2022-12-05 17:20:00|1907.3|1904.3|1906.8|1903.8|1908.3|1905.3|1906.3|1903.3|242
1670261100000|2022-12-05 17:25:00|1907.1|1904.1|1908.3|1905.3|1909.3|1906.3|1906.8|1903.8|594
1670261400000|2022-12-05 17:30:00|1909.3|1906.3|1909.8|1906.8|1910.3|1907.3|1908.8|1905.8|301
1670261700000|2022-12-05 17:35:00|1909.3|1906.3|1908|1905|1910.3|1907.3|1907.3|1904.3|765
1670262000000|2022-12-05 17:40:00|1907.8|1904.8|1906.3|1903.3|1909.3|1906.3|1906.3|1903.3|479
1670262300000|2022-12-05 17:45:00|1905.3|1902.3|1906.3|1903.3|1907.5|1904.5|1904.3|1901.3|795
1670262600000|2022-12-05 17:50:00|1907.3|1904.3|1903.8|1900.8|1909.3|1906.3|1902.8|1899.8|1824
1670262900000|2022-12-05 17:55:00|1904|1901|1905.6|1902.6|1906.8|1903.8|1903.8|1900.8|1300
1670315400000|2022-12-06 08:30:00|1901.9|1898.9|1897.3|1894.3|1904.1|1901.1|1897.1|1894.1|323
1670315700000|2022-12-06 08:35:00|1897.1|1894.1|1899.6|1896.6|1899.6|1896.6|1896.8|1893.8|67
1670316000000|2022-12-06 08:40:00|1899.8|1896.8|1902.3|1899.3|1902.3|1899.3|1898.6|1895.6|33
1670316300000|2022-12-06 08:45:00|1902.9|1899.9|1900.8|1897.8|1903.3|1900.3|1900.8|1897.8|66
1670316600000|2022-12-06 08:50:00|1900.6|1897.6|1904.3|1901.3|1904.3|1901.3|1900.6|1897.6|72
1670316900000|2022-12-06 08:55:00|1905.6|1902.6|1904.3|1901.3|1905.6|1902.6|1904.3|1901.3|120
1670317200000|2022-12-06 09:00:00|1904.6|1901.6|1906.9|1903.9|1906.9|1903.9|1902.6|1899.6|114
1670317500000|2022-12-06 09:05:00|1907.1|1904.1|1907.1|1904.1|1908.3|1905.3|1906.9|1903.9|72
1670317800000|2022-12-06 09:10:00|1906.3|1903.3|1905.1|1902.1|1906.3|1903.3|1904.6|1901.6|62
1670318100000|2022-12-06 09:15:00|1905.3|1902.3|1903.1|1900.1|1905.3|1902.3|1902.3|1899.3|29
1670318400000|2022-12-06 09:20:00|1902.8|1899.8|1902.1|1899.1|1903.3|1900.3|1900.3|1897.3|47
1670318700000|2022-12-06 09:25:00|1901.8|1898.8|1899.3|1896.3|1901.8|1898.8|1898.3|1895.3|75
1670319000000|2022-12-06 09:30:00|1899.1|1896.1|1901.3|1898.3|1901.6|1898.6|1898.5|1895.5|153
1670319300000|2022-12-06 09:35:00|1901.6|1898.6|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|25
1670319600000|2022-12-06 09:40:00|1901.3|1898.3|1900.1|1897.1|1901.3|1898.3|1900.1|1897.1|11
1670319900000|2022-12-06 09:45:00|1901.1|1898.1|1901.1|1898.1|1901.1|1898.1|1900.8|1897.8|50
1670320200000|2022-12-06 09:50:00|1900.1|1897.1|1900.1|1897.1|1900.3|1897.3|1899.3|1896.3|36
1670320500000|2022-12-06 09:55:00|1900.3|1897.3|1902.3|1899.3|1902.3|1899.3|1900.1|1897.1|76
1670320800000|2022-12-06 10:00:00|1902.8|1899.8|1903.1|1900.1|1903.3|1900.3|1901.6|1898.6|50
1670321100000|2022-12-06 10:05:00|1903.3|1900.3|1901.3|1898.3|1903.3|1900.3|1901.3|1898.3|41
1670321400000|2022-12-06 10:10:00|1900.8|1897.8|1900.3|1897.3|1900.8|1897.8|1900.3|1897.3|16
1670321700000|2022-12-06 10:15:00|1901.1|1898.1|1900.3|1897.3|1901.1|1898.1|1900.3|1897.3|18
1670322000000|2022-12-06 10:20:00|1899.3|1896.3|1900.3|1897.3|1902.3|1899.3|1899.3|1896.3|43
1670322300000|2022-12-06 10:25:00|1899.8|1896.8|1901.3|1898.3|1901.3|1898.3|1899.3|1896.3|63
1670322600000|2022-12-06 10:30:00|1901|1898|1902.3|1899.3|1902.3|1899.3|1900.3|1897.3|18
1670322900000|2022-12-06 10:35:00|1902.5|1899.5|1903|1900|1903.3|1900.3|1902.3|1899.3|21
1670323200000|2022-12-06 10:40:00|1903.3|1900.3|1902|1899|1903.3|1900.3|1901.3|1898.3|40
1670323500000|2022-12-06 10:45:00|1901.6|1898.6|1901|1898|1901.6|1898.6|1900|1897|22
1670323800000|2022-12-06 10:50:00|1901.3|1898.3|1901.3|1898.3|1902.8|1899.8|1901|1898|33
1670324100000|2022-12-06 10:55:00|1901|1898|1903.5|1900.5|1903.8|1900.8|1901|1898|51
1670324400000|2022-12-06 11:00:00|1903.8|1900.8|1905|1902|1905.8|1902.8|1903.8|1900.8|111
1670324700000|2022-12-06 11:05:00|1905.3|1902.3|1905.8|1902.8|1906.3|1903.3|1905|1902|54
1670325000000|2022-12-06 11:10:00|1905.3|1902.3|1905.8|1902.8|1906|1903|1905|1902|19
1670325300000|2022-12-06 11:15:00|1905.5|1902.5|1904.8|1901.8|1905.8|1902.8|1903.8|1900.8|44
1670325600000|2022-12-06 11:20:00|1904.5|1901.5|1907|1904|1907.2|1904.2|1904.5|1901.5|109
1670325900000|2022-12-06 11:25:00|1906.2|1903.2|1906.2|1903.2|1906.2|1903.2|1905.2|1902.2|28
1670326200000|2022-12-06 11:30:00|1906|1903|1907|1904|1907.2|1904.2|1905.2|1902.2|32
1670326500000|2022-12-06 11:35:00|1907.2|1904.2|1909|1906|1909.2|1906.2|1906.2|1903.2|96
1670326800000|2022-12-06 11:40:00|1909.2|1906.2|1909|1906|1909.2|1906.2|1908.8|1905.8|19
1670327100000|2022-12-06 11:45:00|1909.2|1906.2|1909.2|1906.2|1910|1907|1909|1906|29
1670327400000|2022-12-06 11:50:00|1909|1906|1906.2|1903.2|1909.2|1906.2|1905.7|1902.7|171
1670327700000|2022-12-06 11:55:00|1905.2|1902.2|1905.2|1902.2|1905.5|1902.5|1904.5|1901.5|30
1670328000000|2022-12-06 12:00:00|1905.5|1902.5|1905.2|1902.2|1906.2|1903.2|1905|1902|28
1670328300000|2022-12-06 12:05:00|1904.7|1901.7|1905.2|1902.2|1905.5|1902.5|1904.5|1901.5|69
1670328600000|2022-12-06 12:10:00|1904.7|1901.7|1904.5|1901.5|1905.2|1902.2|1904.2|1901.2|61
1670328900000|2022-12-06 12:15:00|1904.2|1901.2|1904.2|1901.2|1904.5|1901.5|1904.2|1901.2|4
1670329200000|2022-12-06 12:20:00|1904.7|1901.7|1903.7|1900.7|1905.5|1902.5|1903.7|1900.7|226
1670329500000|2022-12-06 12:25:00|1904.7|1901.7|1904.7|1901.7|1904.7|1901.7|1904.7|1901.7|45
1670329800000|2022-12-06 12:30:00|1904.4|1901.4|1903.7|1900.7|1904.4|1901.4|1903.7|1900.7|36
1670330100000|2022-12-06 12:35:00|1904.2|1901.2|1907.4|1904.4|1909.2|1906.2|1904.2|1901.2|165
1670330400000|2022-12-06 12:40:00|1907.2|1904.2|1905.7|1902.7|1907.2|1904.2|1904.7|1901.7|79
1670330700000|2022-12-06 12:45:00|1905.4|1902.4|1903.7|1900.7|1905.4|1902.4|1903.7|1900.7|77
1670331000000|2022-12-06 12:50:00|1903.4|1900.4|1902.7|1899.7|1903.4|1900.4|1902.7|1899.7|99
1670331300000|2022-12-06 12:55:00|1902.1|1899.1|1901.7|1898.7|1902.2|1899.2|1901.7|1898.7|130
1670331600000|2022-12-06 13:00:00|1902.4|1899.4|1901.4|1898.4|1903.7|1900.7|1900.7|1897.7|380
1670331900000|2022-12-06 13:05:00|1901.7|1898.7|1904.2|1901.2|1904.2|1901.2|1901.4|1898.4|95
1670332200000|2022-12-06 13:10:00|1903.7|1900.7|1901.7|1898.7|1904.2|1901.2|1901.7|1898.7|331
1670332500000|2022-12-06 13:15:00|1901.9|1898.9|1902.2|1899.2|1902.4|1899.4|1901.2|1898.2|50
1670332800000|2022-12-06 13:20:00|1901.4|1898.4|1900.4|1897.4|1901.4|1898.4|1900.2|1897.2|150
1670333100000|2022-12-06 13:25:00|1900.7|1897.7|1894.1|1891.1|1900.7|1897.7|1894.1|1891.1|516
1670333400000|2022-12-06 13:30:00|1894.7|1891.7|1893.1|1890.1|1895.1|1892.1|1893.1|1890.1|435
1670333700000|2022-12-06 13:35:00|1892.9|1889.9|1894.9|1891.9|1894.9|1891.9|1892.1|1889.1|300
1670334000000|2022-12-06 13:40:00|1894.3|1891.3|1891.1|1888.1|1894.3|1891.3|1891.1|1888.1|534
1670334300000|2022-12-06 13:45:00|1891.3|1888.3|1891.1|1888.1|1893.1|1890.1|1889.3|1886.3|412
1670334600000|2022-12-06 13:50:00|1892.1|1889.1|1893.9|1890.9|1895.1|1892.1|1892.1|1889.1|231
1670334900000|2022-12-06 13:55:00|1894.1|1891.1|1898.6|1895.6|1898.6|1895.6|1893.1|1890.1|911
1670335200000|2022-12-06 14:00:00|1899.4|1896.4|1899.4|1896.4|1899.6|1896.6|1898.6|1895.6|169
1670335500000|2022-12-06 14:05:00|1899.6|1896.6|1900.6|1897.6|1902.6|1899.6|1898.6|1895.6|459
1670335800000|2022-12-06 14:10:00|1901.2|1898.2|1901.6|1898.6|1901.9|1898.9|1900.6|1897.6|200
1670336100000|2022-12-06 14:15:00|1902.2|1899.2|1901.9|1898.9|1902.2|1899.2|1901.6|1898.6|188
1670336400000|2022-12-06 14:20:00|1901.6|1898.6|1906.9|1903.9|1907.7|1904.7|1901.2|1898.2|290
1670336700000|2022-12-06 14:25:00|1906.7|1903.7|1909.5|1906.5|1911.2|1908.2|1906.7|1903.7|898
1670337000000|2022-12-06 14:30:00|1909.2|1906.2|1911.4|1908.4|1912.2|1909.2|1908.7|1905.7|705
1670337300000|2022-12-06 14:35:00|1911.9|1908.9|1912.7|1909.7|1914.4|1911.4|1911.9|1908.9|802
1670337600000|2022-12-06 14:40:00|1913.2|1910.2|1911.7|1908.7|1913.2|1910.2|1910.7|1907.7|312
1670337900000|2022-12-06 14:45:00|1911.4|1908.4|1912.2|1909.2|1912.2|1909.2|1909.4|1906.4|288
1670338200000|2022-12-06 14:50:00|1912.7|1909.7|1912.4|1909.4|1915.2|1912.2|1912.2|1909.2|438
1670338500000|2022-12-06 14:55:00|1912.2|1909.2|1910.7|1907.7|1912.2|1909.2|1908.1|1905.1|409
1670338800000|2022-12-06 15:00:00|1909.7|1906.7|1909.7|1906.7|1911.7|1908.7|1909.7|1906.7|269
1670339100000|2022-12-06 15:05:00|1909.1|1906.1|1909.7|1906.7|1909.7|1906.7|1908.1|1905.1|165
1670339400000|2022-12-06 15:10:00|1910.1|1907.1|1908.7|1905.7|1910.7|1907.7|1908.1|1905.1|187
1670339700000|2022-12-06 15:15:00|1907.6|1904.6|1904.4|1901.4|1908.7|1905.7|1904.1|1901.1|681
1670340000000|2022-12-06 15:20:00|1903.6|1900.6|1905.6|1902.6|1905.6|1902.6|1902.6|1899.6|691
1670340300000|2022-12-06 15:25:00|1905.4|1902.4|1903.8|1900.8|1905.4|1902.4|1903.6|1900.6|236
1670340600000|2022-12-06 15:30:00|1903.6|1900.6|1900.1|1897.1|1903.6|1900.6|1900.1|1897.1|417
1670340900000|2022-12-06 15:35:00|1899.8|1896.8|1897.8|1894.8|1899.8|1896.8|1897.1|1894.1|461
1670341200000|2022-12-06 15:40:00|1897.6|1894.6|1898|1895|1898.1|1895.1|1896.8|1893.8|143
1670341500000|2022-12-06 15:45:00|1897.8|1894.8|1899.6|1896.6|1900.6|1897.6|1897.8|1894.8|188
1670341800000|2022-12-06 15:50:00|1899.8|1896.8|1901|1898|1901.6|1898.6|1899.8|1896.8|129
1670342100000|2022-12-06 15:55:00|1900.8|1897.8|1905.1|1902.1|1905.1|1902.1|1900.6|1897.6|235
1670342400000|2022-12-06 16:00:00|1905.6|1902.6|1902.8|1899.8|1905.6|1902.6|1901.6|1898.6|337
1670342700000|2022-12-06 16:05:00|1902.6|1899.6|1900.6|1897.6|1902.6|1899.6|1900.1|1897.1|244
1670343000000|2022-12-06 16:10:00|1901.1|1898.1|1899.3|1896.3|1901.3|1898.3|1899.3|1896.3|224
1670343300000|2022-12-06 16:15:00|1899.6|1896.6|1900.3|1897.3|1900.6|1897.6|1898.6|1895.6|75
1670343600000|2022-12-06 16:20:00|1900.6|1897.6|1899.6|1896.6|1901.6|1898.6|1899.6|1896.6|137
1670343900000|2022-12-06 16:25:00|1899|1896|1899|1896|1899.6|1896.6|1898.6|1895.6|219
1670344200000|2022-12-06 16:30:00|1898.6|1895.6|1899.8|1896.8|1899.8|1896.8|1898|1895|108
1670344500000|2022-12-06 16:35:00|1899.6|1896.6|1898.3|1895.3|1901|1898|1898|1895|160
1670344800000|2022-12-06 16:40:00|1898|1895|1897|1894|1898.6|1895.6|1897|1894|231
1670345100000|2022-12-06 16:45:00|1896.8|1893.8|1897|1894|1897|1894|1896|1893|97
1670345400000|2022-12-06 16:50:00|1896.5|1893.5|1896.5|1893.5|1897|1894|1896|1893|206
1670345700000|2022-12-06 16:55:00|1896.8|1893.8|1896|1893|1897|1894|1895|1892|254
1670346000000|2022-12-06 17:00:00|1897|1894|1894|1891|1897|1894|1894|1891|110
1670346300000|2022-12-06 17:05:00|1893|1890|1893|1890|1894|1891|1893|1890|218
1670346600000|2022-12-06 17:10:00|1894|1891|1894.3|1891.3|1895|1892|1894|1891|115
1670346900000|2022-12-06 17:15:00|1894.8|1891.8|1894|1891|1895|1892|1894|1891|97
1670347200000|2022-12-06 17:20:00|1895|1892|1899.5|1896.5|1900|1897|1895|1892|549
1670347500000|2022-12-06 17:25:00|1898.5|1895.5|1895.2|1892.2|1898.5|1895.5|1895|1892|132
1670347800000|2022-12-06 17:30:00|1895|1892|1893.5|1890.5|1895|1892|1893.5|1890.5|241
1670348100000|2022-12-06 17:35:00|1893|1890|1892.5|1889.5|1893.5|1890.5|1892.5|1889.5|282
1670348400000|2022-12-06 17:40:00|1892.2|1889.2|1891.5|1888.5|1892.5|1889.5|1891.5|1888.5|416
1670348700000|2022-12-06 17:45:00|1889.5|1886.5|1889|1886|1889.5|1886.5|1888.2|1885.2|829
1670349000000|2022-12-06 17:50:00|1889.5|1886.5|1886.7|1883.7|1893|1890|1886|1883|2744
1670349300000|2022-12-06 17:55:00|1887|1884|1889.4|1886.4|1889.4|1886.4|1886.2|1883.2|1505
1670401800000|2022-12-07 08:30:00|1892.8|1889.8|1892.8|1889.8|1893.8|1890.8|1890|1887|311
1670402100000|2022-12-07 08:35:00|1892.5|1889.5|1891.8|1888.8|1893|1890|1891.5|1888.5|56
1670402400000|2022-12-07 08:40:00|1892|1889|1890.5|1887.5|1892|1889|1889.5|1886.5|352
1670402700000|2022-12-07 08:45:00|1890.3|1887.3|1890.8|1887.8|1892.1|1889.1|1889.5|1886.5|110
1670403000000|2022-12-07 08:50:00|1890.5|1887.5|1890|1887|1891.5|1888.5|1890|1887|41
1670403300000|2022-12-07 08:55:00|1890.5|1887.5|1890.5|1887.5|1890.5|1887.5|1889.8|1886.8|39
1670403600000|2022-12-07 09:00:00|1890.8|1887.8|1889.8|1886.8|1890.8|1887.8|1889.8|1886.8|19
1670403900000|2022-12-07 09:05:00|1889.5|1886.5|1890.5|1887.5|1890.5|1887.5|1889.5|1886.5|109
1670404200000|2022-12-07 09:10:00|1891|1888|1890.5|1887.5|1891|1888|1890.5|1887.5|47
1670404500000|2022-12-07 09:15:00|1890|1887|1889.5|1886.5|1890|1887|1889.5|1886.5|26
1670404800000|2022-12-07 09:20:00|1889.7|1886.7|1889.5|1886.5|1889.7|1886.7|1889.5|1886.5|18
1670405100000|2022-12-07 09:25:00|||||||||53
1670405400000|2022-12-07 09:30:00|||||||||17
1670405700000|2022-12-07 09:35:00|1889.3|1886.3|1889.5|1886.5|1890.3|1887.3|1889.3|1886.3|193
1670406000000|2022-12-07 09:40:00|1889.3|1886.3|1887.2|1884.2|1889.5|1886.5|1887.2|1884.2|121
1670406300000|2022-12-07 09:45:00|1887.5|1884.5|1889.3|1886.3|1889.5|1886.5|1887.2|1884.2|248
1670406600000|2022-12-07 09:50:00|1888.5|1885.5|1888|1885|1889.3|1886.3|1888|1885|47
1670406900000|2022-12-07 09:55:00|1887.8|1884.8|1887.3|1884.3|1888|1885|1886.5|1883.5|36
1670407200000|2022-12-07 10:00:00|1887.5|1884.5|1887.3|1884.3|1887.8|1884.8|1887.3|1884.3|63
1670407500000|2022-12-07 10:05:00|1886.7|1883.7|1886.5|1883.5|1887.3|1884.3|1886.5|1883.5|54
1670407800000|2022-12-07 10:10:00|1886.2|1883.2|1885.7|1882.7|1886.5|1883.5|1885.5|1882.5|174
1670408100000|2022-12-07 10:15:00|1885.5|1882.5|1886.5|1883.5|1886.5|1883.5|1885.5|1882.5|96
1670408400000|2022-12-07 10:20:00|1886.2|1883.2|1879|1876|1886.2|1883.2|1879|1876|287
1670408700000|2022-12-07 10:25:00|1879.5|1876.5|1879.8|1876.8|1880|1877|1878.5|1875.5|872
1670409000000|2022-12-07 10:30:00|1880.3|1877.3|1878.5|1875.5|1880.3|1877.3|1878.5|1875.5|75
1670409300000|2022-12-07 10:35:00|1878.8|1875.8|1878.5|1875.5|1879.5|1876.5|1878.5|1875.5|52
1670409600000|2022-12-07 10:40:00|1879.1|1876.1|1879|1876|1879.1|1876.1|1879|1876|142
1670409900000|2022-12-07 10:45:00|1880|1877|1880|1877|1880|1877|1879.5|1876.5|53
1670410200000|2022-12-07 10:50:00|1879.5|1876.5|1880|1877|1881|1878|1879.5|1876.5|65
1670410500000|2022-12-07 10:55:00|1880.5|1877.5|1881|1878|1881|1878|1880.5|1877.5|22
1670410800000|2022-12-07 11:00:00|1880.8|1877.8|1879.3|1876.3|1881|1878|1879.3|1876.3|100
1670411100000|2022-12-07 11:05:00|1879|1876|1881|1878|1881|1878|1879|1876|78
1670411400000|2022-12-07 11:10:00|1881.3|1878.3|1885.6|1882.6|1886.6|1883.6|1881.3|1878.3|207
1670411700000|2022-12-07 11:15:00|1885.8|1882.8|1890|1887|1890.3|1887.3|1885.8|1882.8|158
1670412000000|2022-12-07 11:20:00|1889.6|1886.6|1890.6|1887.6|1890.6|1887.6|1889.6|1886.6|47
1670412300000|2022-12-07 11:25:00|1892.6|1889.6|1894.6|1891.6|1894.6|1891.6|1892.6|1889.6|265
1670412600000|2022-12-07 11:30:00|1893.8|1890.8|1893.5|1890.5|1894.6|1891.6|1892.8|1889.8|51
1670412900000|2022-12-07 11:35:00|1894|1891|1893.8|1890.8|1894|1891|1893.5|1890.5|21
1670413200000|2022-12-07 11:40:00|1894.3|1891.3|1889.3|1886.3|1894.5|1891.5|1889|1886|470
1670413500000|2022-12-07 11:45:00|1889|1886|1888.3|1885.3|1889.3|1886.3|1888|1885|70
1670413800000|2022-12-07 11:50:00|1888.5|1885.5|1887.2|1884.2|1888.5|1885.5|1887.2|1884.2|50
1670414100000|2022-12-07 11:55:00|||||||||23
1670414400000|2022-12-07 12:00:00|1887.5|1884.5|1887|1884|1888|1885|1887|1884|59
1670414700000|2022-12-07 12:05:00|1886.5|1883.5|1886.2|1883.2|1886.5|1883.5|1886.2|1883.2|81
1670415000000|2022-12-07 12:10:00|1886.5|1883.5|1888|1885|1888|1885|1886.5|1883.5|41
1670415300000|2022-12-07 12:15:00|1888.7|1885.7|1889|1886|1890.5|1887.5|1888.7|1885.7|106
1670415600000|2022-12-07 12:20:00|1888.5|1885.5|1891|1888|1891.2|1888.2|1888|1885|86
1670415900000|2022-12-07 12:25:00|1891.2|1888.2|1890|1887|1892|1889|1890|1887|44
1670416200000|2022-12-07 12:30:00|1889.7|1886.7|1889|1886|1889.7|1886.7|1888.8|1885.8|54
1670416500000|2022-12-07 12:35:00|1888.5|1885.5|1890.8|1887.8|1891|1888|1888|1885|312
1670416800000|2022-12-07 12:40:00|1890.7|1887.7|1892.5|1889.5|1893.5|1890.5|1890.5|1887.5|109
1670417100000|2022-12-07 12:45:00|1893.5|1890.5|1892.7|1889.7|1893.5|1890.5|1892.5|1889.5|60
1670417400000|2022-12-07 12:50:00|1892.5|1889.5|1892.5|1889.5|1892.7|1889.7|1891|1888|98
1670417700000|2022-12-07 12:55:00|1891.7|1888.7|1889.7|1886.7|1892.5|1889.5|1889.5|1886.5|222
1670418000000|2022-12-07 13:00:00|1890|1887|1891.5|1888.5|1892.5|1889.5|1889.2|1886.2|248
1670418300000|2022-12-07 13:05:00|1890.5|1887.5|1892.5|1889.5|1892.5|1889.5|1890.5|1887.5|124
1670418600000|2022-12-07 13:10:00|1892|1889|1892.5|1889.5|1892.5|1889.5|1889.5|1886.5|319
1670418900000|2022-12-07 13:15:00|1892.7|1889.7|1894.5|1891.5|1895.5|1892.5|1892.7|1889.7|273
1670419200000|2022-12-07 13:20:00|1894.7|1891.7|1897.5|1894.5|1898.5|1895.5|1894.5|1891.5|221
1670419500000|2022-12-07 13:25:00|1896.7|1893.7|1895.5|1892.5|1899.5|1896.5|1895.5|1892.5|225
1670419800000|2022-12-07 13:30:00|1895.7|1892.7|1894.5|1891.5|1895.7|1892.7|1892.7|1889.7|206
1670420100000|2022-12-07 13:35:00|1893.5|1890.5|1893.5|1890.5|1894.5|1891.5|1893.5|1890.5|113
1670420400000|2022-12-07 13:40:00|1893|1890|1892.7|1889.7|1893|1890|1891.5|1888.5|140
1670420700000|2022-12-07 13:45:00|1892.5|1889.5|1888|1885|1892.5|1889.5|1888|1885|498
1670421000000|2022-12-07 13:50:00|1888.2|1885.2|1888.2|1885.2|1889|1886|1887.9|1884.9|286
1670421300000|2022-12-07 13:55:00|1887.9|1884.9|1887.2|1884.2|1888.2|1885.2|1885.9|1882.9|116
1670421600000|2022-12-07 14:00:00|1886.9|1883.9|1888.9|1885.9|1888.9|1885.9|1884.4|1881.4|160
1670421900000|2022-12-07 14:05:00|1887.9|1884.9|1887.9|1884.9|1888.9|1885.9|1886.9|1883.9|115
1670422200000|2022-12-07 14:10:00|1888.9|1885.9|1888.9|1885.9|1888.9|1885.9|1887.9|1884.9|162
1670422500000|2022-12-07 14:15:00|1888.4|1885.4|1889.9|1886.9|1889.9|1886.9|1887.9|1884.9|91
1670422800000|2022-12-07 14:20:00|1890.9|1887.9|1892.9|1889.9|1894.2|1891.2|1890.9|1887.9|384
1670423100000|2022-12-07 14:25:00|1893.9|1890.9|1894.9|1891.9|1894.9|1891.9|1893.2|1890.2|157
1670423400000|2022-12-07 14:30:00|1894.4|1891.4|1895.5|1892.5|1896.5|1893.5|1893.9|1890.9|223
1670423700000|2022-12-07 14:35:00|1894.9|1891.9|1897.5|1894.5|1898.5|1895.5|1892.9|1889.9|352
1670424000000|2022-12-07 14:40:00|1897.7|1894.7|1894.9|1891.9|1897.7|1894.7|1893.7|1890.7|245
1670424300000|2022-12-07 14:45:00|1894.7|1891.7|1889.2|1886.2|1894.7|1891.7|1888.4|1885.4|453
1670424600000|2022-12-07 14:50:00|1889.4|1886.4|1888.4|1885.4|1890.4|1887.4|1888.4|1885.4|191
1670424900000|2022-12-07 14:55:00|1888.2|1885.2|1888.4|1885.4|1888.9|1885.9|1887.4|1884.4|719
1670425200000|2022-12-07 15:00:00|1887.4|1884.4|1888.4|1885.4|1889.4|1886.4|1886.1|1883.1|438
1670425500000|2022-12-07 15:05:00|1888.6|1885.6|1886.6|1883.6|1888.6|1885.6|1886.4|1883.4|397
1670425800000|2022-12-07 15:10:00|1886.4|1883.4|1886.6|1883.6|1887.6|1884.6|1886.4|1883.4|164
1670426100000|2022-12-07 15:15:00|1887.4|1884.4|1884.4|1881.4|1888.4|1885.4|1883.9|1880.9|208
1670426400000|2022-12-07 15:20:00|1884.6|1881.6|1886.4|1883.4|1886.4|1883.4|1884.4|1881.4|235
1670426700000|2022-12-07 15:25:00|1885.6|1882.6|1888.4|1885.4|1888.4|1885.4|1885.4|1882.4|164
1670427000000|2022-12-07 15:30:00|1887.4|1884.4|1885.1|1882.1|1888.4|1885.4|1884.4|1881.4|319
1670427300000|2022-12-07 15:35:00|1885.4|1882.4|1883.4|1880.4|1885.4|1882.4|1883.4|1880.4|359
1670427600000|2022-12-07 15:40:00|1883.1|1880.1|1883.4|1880.4|1884.4|1881.4|1882.4|1879.4|218
1670427900000|2022-12-07 15:45:00|1882.8|1879.8|1882.4|1879.4|1883.4|1880.4|1881.4|1878.4|379
1670428200000|2022-12-07 15:50:00|1882.8|1879.8|1882.4|1879.4|1884.4|1881.4|1880.4|1877.4|501
1670428500000|2022-12-07 15:55:00|1882.1|1879.1|1881.4|1878.4|1882.1|1879.1|1879.4|1876.4|415
1670428800000|2022-12-07 16:00:00|1880.8|1877.8|1877.6|1874.6|1880.8|1877.8|1876.3|1873.3|373
1670429100000|2022-12-07 16:05:00|1877.8|1874.8|1876.8|1873.8|1877.8|1874.8|1876.8|1873.8|403
1670429400000|2022-12-07 16:10:00|1876.6|1873.6|1875.8|1872.8|1876.8|1873.8|1875.8|1872.8|329
1670429700000|2022-12-07 16:15:00|1876.8|1873.8|1878.6|1875.6|1878.8|1875.8|1876.8|1873.8|638
1670430000000|2022-12-07 16:20:00|1878.8|1875.8|1877.6|1874.6|1878.8|1875.8|1876.8|1873.8|226
1670430300000|2022-12-07 16:25:00|1877.3|1874.3|1879.6|1876.6|1879.8|1876.8|1876.8|1873.8|349
1670430600000|2022-12-07 16:30:00|1879.3|1876.3|1879.3|1876.3|1879.8|1876.8|1878.6|1875.6|206
1670430900000|2022-12-07 16:35:00|1879.8|1876.8|1876.8|1873.8|1879.8|1876.8|1876.8|1873.8|344
1670431200000|2022-12-07 16:40:00|1876.6|1873.6|1877.3|1874.3|1877.8|1874.8|1876.6|1873.6|252
1670431500000|2022-12-07 16:45:00|1877.6|1874.6|1876.3|1873.3|1877.8|1874.8|1876.3|1873.3|189
1670431800000|2022-12-07 16:50:00|1876|1873|1876.3|1873.3|1876.8|1873.8|1876|1873|129
1670432100000|2022-12-07 16:55:00|1876|1873|1877.3|1874.3|1877.3|1874.3|1876|1873|187
1670432400000|2022-12-07 17:00:00|1878.3|1875.3|1879.3|1876.3|1879.3|1876.3|1877.3|1874.3|481
1670432700000|2022-12-07 17:05:00|1878.3|1875.3|1880.3|1877.3|1880.8|1877.8|1878.3|1875.3|242
1670433000000|2022-12-07 17:10:00|1880|1877|1880.3|1877.3|1880.3|1877.3|1879.3|1876.3|199
1670433300000|2022-12-07 17:15:00|1880|1877|1880.3|1877.3|1880.3|1877.3|1879.3|1876.3|171
1670433600000|2022-12-07 17:20:00|1880.8|1877.8|1882.8|1879.8|1884.8|1881.8|1880.8|1877.8|543
1670433900000|2022-12-07 17:25:00|1882.6|1879.6|1881.8|1878.8|1882.6|1879.6|1881.3|1878.3|396
1670434200000|2022-12-07 17:30:00|1882|1879|1883.8|1880.8|1883.8|1880.8|1881.8|1878.8|317
1670434500000|2022-12-07 17:35:00|1884.3|1881.3|1882.8|1879.8|1884.8|1881.8|1882.3|1879.3|518
1670434800000|2022-12-07 17:40:00|1883.3|1880.3|1884.5|1881.5|1884.8|1881.8|1883.3|1880.3|138
1670435100000|2022-12-07 17:45:00|1884.3|1881.3|1886.3|1883.3|1888.5|1885.5|1883.8|1880.8|582
1670435400000|2022-12-07 17:50:00|1886.5|1883.5|1896.1|1893.1|1898.8|1895.8|1886.3|1883.3|2232
1670435700000|2022-12-07 17:55:00|1895.3|1892.3|1895.8|1892.8|1901.3|1898.3|1895.3|1892.3|1036
1670488200000|2022-12-08 08:30:00|1903.1|1900.1|1902.4|1899.4|1905.6|1902.6|1899.9|1896.9|296
1670488500000|2022-12-08 08:35:00|1901.4|1898.4|1908.1|1905.1|1909.4|1906.4|1900.9|1897.9|326
1670488800000|2022-12-08 08:40:00|1907.9|1904.9|1907.2|1904.2|1908.7|1905.7|1906.4|1903.4|156
1670489100000|2022-12-08 08:45:00|1907.4|1904.4|1907.9|1904.9|1910.4|1907.4|1907.1|1904.1|132
1670489400000|2022-12-08 08:50:00|1908.1|1905.1|1909.9|1906.9|1909.9|1906.9|1906.9|1903.9|105
1670489700000|2022-12-08 08:55:00|1909.6|1906.6|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|111
1670490000000|2022-12-08 09:00:00|1909.9|1906.9|1909.4|1906.4|1910.6|1907.6|1907.9|1904.9|142
1670490300000|2022-12-08 09:05:00|1908.9|1905.9|1905.9|1902.9|1909.1|1906.1|1905.9|1902.9|89
1670490600000|2022-12-08 09:10:00|1906.4|1903.4|1906.9|1903.9|1906.9|1903.9|1906.4|1903.4|76
1670490900000|2022-12-08 09:15:00|1906.6|1903.6|1905.9|1902.9|1906.9|1903.9|1905.4|1902.4|71
1670491200000|2022-12-08 09:20:00|1906.6|1903.6|1908.9|1905.9|1909.4|1906.4|1906.6|1903.6|115
1670491500000|2022-12-08 09:25:00|1909.1|1906.1|1912.6|1909.6|1912.6|1909.6|1909.1|1906.1|218
1670491800000|2022-12-08 09:30:00|1912.9|1909.9|1915.4|1912.4|1915.4|1912.4|1912.9|1909.9|205
1670492100000|2022-12-08 09:35:00|1915.1|1912.1|1914.4|1911.4|1915.4|1912.4|1914.4|1911.4|61
1670492400000|2022-12-08 09:40:00|1914.6|1911.6|1915.1|1912.1|1915.1|1912.1|1914.1|1911.1|53
1670492700000|2022-12-08 09:45:00|1915.4|1912.4|1913.4|1910.4|1915.4|1912.4|1913.4|1910.4|97
1670493000000|2022-12-08 09:50:00|1912.4|1909.4|1912.4|1909.4|1912.4|1909.4|1911.4|1908.4|50
1670493300000|2022-12-08 09:55:00|1912.9|1909.9|1912.4|1909.4|1913.4|1910.4|1912.4|1909.4|21
1670493600000|2022-12-08 10:00:00|1911.4|1908.4|1911.4|1908.4|1911.4|1908.4|1910.4|1907.4|29
1670493900000|2022-12-08 10:05:00|1912.1|1909.1|1912.4|1909.4|1912.4|1909.4|1912.1|1909.1|25
1670494200000|2022-12-08 10:10:00|1912.6|1909.6|1912.6|1909.6|1913.3|1910.3|1912.1|1909.1|82
1670494500000|2022-12-08 10:15:00|1912.3|1909.3|1913.1|1910.1|1913.1|1910.1|1910.9|1907.9|76
1670494800000|2022-12-08 10:20:00|1912.9|1909.9|1913.1|1910.1|1913.1|1910.1|1912.3|1909.3|11
1670495100000|2022-12-08 10:25:00|1914.6|1911.6|1916.6|1913.6|1917.4|1914.4|1914.1|1911.1|365
1670495400000|2022-12-08 10:30:00|1916.4|1913.4|1916.4|1913.4|1917.9|1914.9|1916.1|1913.1|182
1670495700000|2022-12-08 10:35:00|||||||||16
1670496000000|2022-12-08 10:40:00|1915.9|1912.9|1915.6|1912.6|1916.4|1913.4|1915.4|1912.4|41
1670496300000|2022-12-08 10:45:00|1915.9|1912.9|1916.4|1913.4|1916.4|1913.4|1915.4|1912.4|24
1670496600000|2022-12-08 10:50:00|1916.1|1913.1|1916.6|1913.6|1916.6|1913.6|1915.6|1912.6|26
1670496900000|2022-12-08 10:55:00|1916.4|1913.4|1914.8|1911.8|1916.6|1913.6|1914.8|1911.8|62
1670497200000|2022-12-08 11:00:00|1913.8|1910.8|1913.8|1910.8|1913.8|1910.8|1912.6|1909.6|184
1670497500000|2022-12-08 11:05:00|1913.6|1910.6|1913.1|1910.1|1913.6|1910.6|1913.1|1910.1|15
1670497800000|2022-12-08 11:10:00|1913.3|1910.3|1913.1|1910.1|1913.3|1910.3|1911.3|1908.3|43
1670498100000|2022-12-08 11:15:00|1913.6|1910.6|1913.3|1910.3|1913.8|1910.8|1912.8|1909.8|74
1670498400000|2022-12-08 11:20:00|1913.8|1910.8|1915.8|1912.8|1915.8|1912.8|1913.1|1910.1|45
1670498700000|2022-12-08 11:25:00|1915.3|1912.3|1914.8|1911.8|1915.3|1912.3|1913.8|1910.8|33
1670499000000|2022-12-08 11:30:00|1915.8|1912.8|1914.8|1911.8|1915.8|1912.8|1914.8|1911.8|52
1670499300000|2022-12-08 11:35:00|1915.1|1912.1|1914.8|1911.8|1915.3|1912.3|1914.8|1911.8|30
1670499600000|2022-12-08 11:40:00|||||||||11
1670499900000|2022-12-08 11:45:00|1915.8|1912.8|1914.8|1911.8|1915.8|1912.8|1914.8|1911.8|117
1670500200000|2022-12-08 11:50:00|1915.1|1912.1|1914.8|1911.8|1915.1|1912.1|1914.8|1911.8|4
1670500500000|2022-12-08 11:55:00|1915.8|1912.8|1918.3|1915.3|1918.6|1915.6|1915.3|1912.3|663
1670500800000|2022-12-08 12:00:00|1918.6|1915.6|1917.8|1914.8|1918.6|1915.6|1917.3|1914.3|170
1670501100000|2022-12-08 12:05:00|1918.1|1915.1|1915.8|1912.8|1918.3|1915.3|1915.3|1912.3|504
1670501400000|2022-12-08 12:10:00|1917.6|1914.6|1917.3|1914.3|1917.6|1914.6|1916.1|1913.1|146
1670501700000|2022-12-08 12:15:00|1917.8|1914.8|1920.1|1917.1|1920.1|1917.1|1917.3|1914.3|570
1670502000000|2022-12-08 12:20:00|1919.6|1916.6|1918.3|1915.3|1919.6|1916.6|1918.1|1915.1|126
1670502300000|2022-12-08 12:25:00|1917.8|1914.8|1916.8|1913.8|1917.8|1914.8|1916.6|1913.6|62
1670502600000|2022-12-08 12:30:00|1916.6|1913.6|1916.6|1913.6|1916.8|1913.8|1915.8|1912.8|131
1670502900000|2022-12-08 12:35:00|1916.3|1913.3|1915.8|1912.8|1916.6|1913.6|1915.6|1912.6|74
1670503200000|2022-12-08 12:40:00|1915.6|1912.6|1917.5|1914.5|1918.3|1915.3|1914.3|1911.3|422
1670503500000|2022-12-08 12:45:00|1918.1|1915.1|1918.3|1915.3|1918.3|1915.3|1918.1|1915.1|21
1670503800000|2022-12-08 12:50:00|1918.5|1915.5|1920.3|1917.3|1921.3|1918.3|1918.3|1915.3|433
1670504100000|2022-12-08 12:55:00|1920.8|1917.8|1916.8|1913.8|1922.3|1919.3|1916.8|1913.8|377
1670504400000|2022-12-08 13:00:00|1917.5|1914.5|1921.5|1918.5|1922.3|1919.3|1916.8|1913.8|591
1670504700000|2022-12-08 13:05:00|1922.3|1919.3|1923.8|1920.8|1924.8|1921.8|1922.3|1919.3|402
1670505000000|2022-12-08 13:10:00|1924.3|1921.3|1924|1921|1927.8|1924.8|1924|1921|482
1670505300000|2022-12-08 13:15:00|1923.3|1920.3|1924.8|1921.8|1925.8|1922.8|1923|1920|405
1670505600000|2022-12-08 13:20:00|1924|1921|1925.8|1922.8|1926|1923|1924|1921|156
1670505900000|2022-12-08 13:25:00|1926|1923|1925.5|1922.5|1926.5|1923.5|1924.8|1921.8|57
1670506200000|2022-12-08 13:30:00|1924.8|1921.8|1926.3|1923.3|1926.3|1923.3|1923.5|1920.5|320
1670506500000|2022-12-08 13:35:00|1925.5|1922.5|1925.3|1922.3|1926.3|1923.3|1924.3|1921.3|231
1670506800000|2022-12-08 13:40:00|1924.5|1921.5|1924.3|1921.3|1925.3|1922.3|1922.3|1919.3|262
1670507100000|2022-12-08 13:45:00|1924.8|1921.8|1927.3|1924.3|1928.3|1925.3|1924.8|1921.8|672
1670507400000|2022-12-08 13:50:00|1926.5|1923.5|1928.3|1925.3|1928.8|1925.8|1926.3|1923.3|326
1670507700000|2022-12-08 13:55:00|1927.3|1924.3|1926.3|1923.3|1928.3|1925.3|1925.3|1922.3|323
1670508000000|2022-12-08 14:00:00|1925.3|1922.3|1926.8|1923.8|1927.3|1924.3|1925.3|1922.3|262
1670508300000|2022-12-08 14:05:00|1926.5|1923.5|1924.3|1921.3|1927|1924|1924.3|1921.3|104
1670508600000|2022-12-08 14:10:00|1923.5|1920.5|1924.3|1921.3|1924.3|1921.3|1921.5|1918.5|109
1670508900000|2022-12-08 14:15:00|1923.3|1920.3|1922.5|1919.5|1923.3|1920.3|1921.5|1918.5|178
1670509200000|2022-12-08 14:20:00|1922.8|1919.8|1920.7|1917.7|1923.3|1920.3|1920.5|1917.5|247
1670509500000|2022-12-08 14:25:00|1920.5|1917.5|1924.3|1921.3|1925.3|1922.3|1920.5|1917.5|324
1670509800000|2022-12-08 14:30:00|1925.3|1922.3|1919.5|1916.5|1925.3|1922.3|1919.2|1916.2|364
1670510100000|2022-12-08 14:35:00|1919.7|1916.7|1923.2|1920.2|1923.2|1920.2|1919.2|1916.2|286
1670510400000|2022-12-08 14:40:00|1923.8|1920.8|1922|1919|1925.8|1922.8|1921|1918|548
1670510700000|2022-12-08 14:45:00|1921.8|1918.8|1921.8|1918.8|1922.8|1919.8|1920.8|1917.8|186
1670511000000|2022-12-08 14:50:00|1921.2|1918.2|1924.2|1921.2|1924.2|1921.2|1919.2|1916.2|283
1670511300000|2022-12-08 14:55:00|1923.8|1920.8|1925.2|1922.2|1925.2|1922.2|1922.2|1919.2|232
1670511600000|2022-12-08 15:00:00|1926.2|1923.2|1927.2|1924.2|1927.2|1924.2|1925.2|1922.2|334
1670511900000|2022-12-08 15:05:00|1924.2|1921.2|1918.7|1915.7|1924.7|1921.7|1918.2|1915.2|627
1670512200000|2022-12-08 15:10:00|1919|1916|1913.2|1910.2|1920|1917|1912.7|1909.7|911
1670512500000|2022-12-08 15:15:00|1912.7|1909.7|1912.7|1909.7|1914.2|1911.2|1911.7|1908.7|480
1670512800000|2022-12-08 15:20:00|1913.2|1910.2|1913.7|1910.7|1914.4|1911.4|1912.4|1909.4|230
1670513100000|2022-12-08 15:25:00|1913.4|1910.4|1913.2|1910.2|1913.4|1910.4|1912.4|1909.4|349
1670513400000|2022-12-08 15:30:00|1913.4|1910.4|1916.7|1913.7|1916.7|1913.7|1913.2|1910.2|265
1670513700000|2022-12-08 15:35:00|1917.2|1914.2|1916.7|1913.7|1918.7|1915.7|1916.7|1913.7|225
1670514000000|2022-12-08 15:40:00|1915.9|1912.9|1916.2|1913.2|1916.7|1913.7|1913.7|1910.7|239
1670514300000|2022-12-08 15:45:00|1915.9|1912.9|1914.9|1911.9|1916.7|1913.7|1914.2|1911.2|314
1670514600000|2022-12-08 15:50:00|1915.2|1912.2|1911.4|1908.4|1915.9|1912.9|1911.2|1908.2|336
1670514900000|2022-12-08 15:55:00|1913.2|1910.2|1915.2|1912.2|1915.9|1912.9|1913.2|1910.2|178
1670515200000|2022-12-08 16:00:00|1914.9|1911.9|1916.2|1913.2|1916.9|1913.9|1914.9|1911.9|221
1670515500000|2022-12-08 16:05:00|1915.9|1912.9|1914.4|1911.4|1915.9|1912.9|1912.2|1909.2|212
1670515800000|2022-12-08 16:10:00|1914.2|1911.2|1916.2|1913.2|1916.9|1913.9|1913.6|1910.6|216
1670516100000|2022-12-08 16:15:00|1917.2|1914.2|1918.9|1915.9|1918.9|1915.9|1917.2|1914.2|265
1670516400000|2022-12-08 16:20:00|1919.2|1916.2|1917.7|1914.7|1919.2|1916.2|1917.2|1914.2|204
1670516700000|2022-12-08 16:25:00|1917.2|1914.2|1917.7|1914.7|1918.9|1915.9|1915.9|1912.9|261
1670517000000|2022-12-08 16:30:00|1917.9|1914.9|1918.1|1915.1|1918.7|1915.7|1917.1|1914.1|141
1670517300000|2022-12-08 16:35:00|1917.9|1914.9|1919.7|1916.7|1920.7|1917.7|1915.7|1912.7|350
1670517600000|2022-12-08 16:40:00|1919.4|1916.4|1920.9|1917.9|1921.7|1918.7|1919.1|1916.1|146
1670517900000|2022-12-08 16:45:00|1921.1|1918.1|1922.7|1919.7|1922.9|1919.9|1921.1|1918.1|152
1670518200000|2022-12-08 16:50:00|1921.7|1918.7|1920.9|1917.9|1921.9|1918.9|1920.7|1917.7|220
1670518500000|2022-12-08 16:55:00|1920.7|1917.7|1918.4|1915.4|1920.9|1917.9|1918.4|1915.4|281
1670518800000|2022-12-08 17:00:00|1918.7|1915.7|1917.9|1914.9|1918.9|1915.9|1917.6|1914.6|440
1670519100000|2022-12-08 17:05:00|1918.1|1915.1|1916.1|1913.1|1918.1|1915.1|1915.1|1912.1|322
1670519400000|2022-12-08 17:10:00|1916.4|1913.4|1916.1|1913.1|1916.9|1913.9|1915.1|1912.1|167
1670519700000|2022-12-08 17:15:00|1915.9|1912.9|1916.1|1913.1|1916.9|1913.9|1915.6|1912.6|200
1670520000000|2022-12-08 17:20:00|1915.9|1912.9|1918.1|1915.1|1919.1|1916.1|1915.1|1912.1|198
1670520300000|2022-12-08 17:25:00|1918.6|1915.6|1920.6|1917.6|1920.9|1917.9|1917.6|1914.6|185
1670520600000|2022-12-08 17:30:00|1921.6|1918.6|1918.6|1915.6|1922.6|1919.6|1918.6|1915.6|568
1670520900000|2022-12-08 17:35:00|1919.1|1916.1|1914.9|1911.9|1919.6|1916.6|1914.9|1911.9|346
1670521200000|2022-12-08 17:40:00|1915.1|1912.1|1915.1|1912.1|1916.1|1913.1|1914.4|1911.4|140
1670521500000|2022-12-08 17:45:00|1915.6|1912.6|1915.1|1912.1|1917.9|1914.9|1914.9|1911.9|384
1670521800000|2022-12-08 17:50:00|1914.9|1911.9|1911.6|1908.6|1917.6|1914.6|1911.6|1908.6|2328
1670522100000|2022-12-08 17:55:00|1912.1|1909.1|1914.1|1911.1|1915.1|1912.1|1911.6|1908.6|630
1670522400000|2022-12-08 18:00:00|1913.9|1910.9|1913.9|1910.9|1913.9|1910.9|1913.9|1910.9|0
1670574600000|2022-12-09 08:30:00|1918.7|1915.7|1917.7|1914.7|1921.2|1918.2|1917.7|1914.7|463
1670574900000|2022-12-09 08:35:00|1917.4|1914.4|1916.9|1913.9|1917.4|1914.4|1916.4|1913.4|115
1670575200000|2022-12-09 08:40:00|1916.7|1913.7|1918.7|1915.7|1918.7|1915.7|1916.7|1913.7|59
1670575500000|2022-12-09 08:45:00|1918.9|1915.9|1916.9|1913.9|1919.7|1916.7|1916.9|1913.9|58
1670575800000|2022-12-09 08:50:00|1916.7|1913.7|1914.7|1911.7|1916.7|1913.7|1914.7|1911.7|55
1670576100000|2022-12-09 08:55:00|1915.7|1912.7|1914.6|1911.6|1915.7|1912.7|1914.6|1911.6|74
1670576400000|2022-12-09 09:00:00|1913.6|1910.6|1913.1|1910.1|1913.6|1910.6|1911.6|1908.6|138
1670576700000|2022-12-09 09:05:00|1913.6|1910.6|1915.6|1912.6|1915.6|1912.6|1912.9|1909.9|18
1670577000000|2022-12-09 09:10:00|1915.9|1912.9|1915.6|1912.6|1916.4|1913.4|1914.4|1911.4|115
1670577300000|2022-12-09 09:15:00|1914.9|1911.9|1915.6|1912.6|1915.6|1912.6|1914.9|1911.9|215
1670577600000|2022-12-09 09:20:00|1915.9|1912.9|1917.4|1914.4|1917.4|1914.4|1915.9|1912.9|54
1670577900000|2022-12-09 09:25:00|1917.6|1914.6|1918.4|1915.4|1919.4|1916.4|1917.4|1914.4|99
1670578200000|2022-12-09 09:30:00|1918.6|1915.6|1918.4|1915.4|1918.9|1915.9|1916.9|1913.9|30
1670578500000|2022-12-09 09:35:00|1918.9|1915.9|1920.4|1917.4|1920.4|1917.4|1917.6|1914.6|31
1670578800000|2022-12-09 09:40:00|1920.1|1917.1|1920.4|1917.4|1920.4|1917.4|1919.9|1916.9|7
1670579100000|2022-12-09 09:45:00|1920.1|1917.1|1919.4|1916.4|1920.4|1917.4|1919.4|1916.4|48
1670579400000|2022-12-09 09:50:00|1919.1|1916.1|1920.4|1917.4|1921.1|1918.1|1919.1|1916.1|43
1670579700000|2022-12-09 09:55:00|1919.6|1916.6|1920.9|1917.9|1920.9|1917.9|1919.6|1916.6|66
1670580000000|2022-12-09 10:00:00|1921.1|1918.1|1920.6|1917.6|1921.4|1918.4|1920.4|1917.4|35
1670580300000|2022-12-09 10:05:00|1920.4|1917.4|1920.1|1917.1|1920.6|1917.6|1920.1|1917.1|20
1670580600000|2022-12-09 10:10:00|1919.9|1916.9|1918.4|1915.4|1919.9|1916.9|1917.6|1914.6|58
1670580900000|2022-12-09 10:15:00|1918.6|1915.6|1919.4|1916.4|1919.6|1916.6|1918.4|1915.4|10
1670581200000|2022-12-09 10:20:00|1919.1|1916.1|1919.1|1916.1|1919.1|1916.1|1917.6|1914.6|27
1670581500000|2022-12-09 10:25:00|1918.9|1915.9|1917.6|1914.6|1918.9|1915.9|1917.4|1914.4|11
1670581800000|2022-12-09 10:30:00|1917.4|1914.4|1916.4|1913.4|1918.1|1915.1|1916.4|1913.4|82
1670582100000|2022-12-09 10:35:00|1916.1|1913.1|1916.1|1913.1|1916.4|1913.4|1915.6|1912.6|26
1670582400000|2022-12-09 10:40:00|1916.4|1913.4|1916.1|1913.1|1916.4|1913.4|1915.6|1912.6|5
1670582700000|2022-12-09 10:45:00|1915.6|1912.6|1914.3|1911.3|1915.6|1912.6|1914.3|1911.3|20
1670583000000|2022-12-09 10:50:00|1914.6|1911.6|1913.3|1910.3|1914.6|1911.6|1912.3|1909.3|89
1670583300000|2022-12-09 10:55:00|1912.8|1909.8|1914.3|1911.3|1914.6|1911.6|1912.8|1909.8|73
1670583600000|2022-12-09 11:00:00|1914.1|1911.1|1914.3|1911.3|1914.3|1911.3|1913.6|1910.6|36
1670583900000|2022-12-09 11:05:00|1914.6|1911.6|1915.1|1912.1|1916.1|1913.1|1914.1|1911.1|65
1670584200000|2022-12-09 11:10:00|1916.1|1913.1|1915.1|1912.1|1916.1|1913.1|1914.6|1911.6|37
1670584500000|2022-12-09 11:15:00|1914.8|1911.8|1917.1|1914.1|1917.1|1914.1|1914.3|1911.3|51
1670584800000|2022-12-09 11:20:00|1916.8|1913.8|1917.1|1914.1|1917.1|1914.1|1916.3|1913.3|52
1670585100000|2022-12-09 11:25:00|1917.3|1914.3|1918.1|1915.1|1919.1|1916.1|1917.3|1914.3|67
1670585400000|2022-12-09 11:30:00|1918.6|1915.6|1920.3|1917.3|1920.3|1917.3|1918.6|1915.6|97
1670585700000|2022-12-09 11:35:00|1920.6|1917.6|1919.3|1916.3|1920.6|1917.6|1919.1|1916.1|18
1670586000000|2022-12-09 11:40:00|1919.6|1916.6|1921.3|1918.3|1921.3|1918.3|1919.3|1916.3|66
1670586300000|2022-12-09 11:45:00|1921.6|1918.6|1921.3|1918.3|1921.6|1918.6|1920.8|1917.8|51
1670586600000|2022-12-09 11:50:00|1921.1|1918.1|1920.1|1917.1|1921.1|1918.1|1919.6|1916.6|38
1670586900000|2022-12-09 11:55:00|1921.1|1918.1|1921.1|1918.1|1921.1|1918.1|1920.1|1917.1|34
1670587200000|2022-12-09 12:00:00|1920.8|1917.8|1921.1|1918.1|1921.1|1918.1|1920.1|1917.1|119
1670587500000|2022-12-09 12:05:00|||||||||28
1670587800000|2022-12-09 12:10:00|1920.3|1917.3|1919.1|1916.1|1920.3|1917.3|1919.1|1916.1|28
1670588100000|2022-12-09 12:15:00|1920.1|1917.1|1920.1|1917.1|1920.1|1917.1|1920.1|1917.1|43
1670588400000|2022-12-09 12:20:00|1921.1|1918.1|1921.1|1918.1|1921.1|1918.1|1921.1|1918.1|10
1670588700000|2022-12-09 12:25:00|1921|1918|1921|1918|1921|1918|1921|1918|10
1670589000000|2022-12-09 12:30:00|1920|1917|1921|1918|1921|1918|1920|1917|76
1670589300000|2022-12-09 12:35:00|1921.3|1918.3|1920|1917|1922|1919|1920|1917|35
1670589600000|2022-12-09 12:40:00|1920.3|1917.3|1921|1918|1921|1918|1920|1917|40
1670589900000|2022-12-09 12:45:00|1920.3|1917.3|1921|1918|1921|1918|1920.3|1917.3|11
1670590200000|2022-12-09 12:50:00|1920.5|1917.5|1919.3|1916.3|1920.5|1917.5|1919.3|1916.3|27
1670590500000|2022-12-09 12:55:00|1919|1916|1919.3|1916.3|1922|1919|1919|1916|118
1670590800000|2022-12-09 13:00:00|1919.5|1916.5|1921.3|1918.3|1922|1919|1919.3|1916.3|158
1670591100000|2022-12-09 13:05:00|1922|1919|1923|1920|1923|1920|1922|1919|98
1670591400000|2022-12-09 13:10:00|1923.3|1920.3|1926.3|1923.3|1928.3|1925.3|1923|1920|698
1670591700000|2022-12-09 13:15:00|1926|1923|1926|1923|1926|1923|1925|1922|99
1670592000000|2022-12-09 13:20:00|1927|1924|1928|1925|1928.5|1925.5|1927|1924|160
1670592300000|2022-12-09 13:25:00|1928.3|1925.3|1929|1926|1930|1927|1928|1925|203
1670592600000|2022-12-09 13:30:00|1928.5|1925.5|1928|1925|1928.5|1925.5|1923.3|1920.3|609
1670592900000|2022-12-09 13:35:00|1927.8|1924.8|1926|1923|1928|1925|1926|1923|103
1670593200000|2022-12-09 13:40:00|1926.5|1923.5|1926.3|1923.3|1927|1924|1925|1922|842
1670593500000|2022-12-09 13:45:00|1926|1923|1927|1924|1927|1924|1925.5|1922.5|66
1670593800000|2022-12-09 13:50:00|1927.5|1924.5|1927.5|1924.5|1928.5|1925.5|1926.5|1923.5|156
1670594100000|2022-12-09 13:55:00|1927.3|1924.3|1925.8|1922.8|1927.5|1924.5|1925.5|1922.5|114
1670594400000|2022-12-09 14:00:00|1925|1922|1926|1923|1926|1923|1923|1920|247
1670594700000|2022-12-09 14:05:00|1926.5|1923.5|1926.5|1923.5|1928.5|1925.5|1926.3|1923.3|238
1670595000000|2022-12-09 14:10:00|1926|1923|1923.5|1920.5|1926|1923|1923.5|1920.5|241
1670595300000|2022-12-09 14:15:00|1924.5|1921.5|1924|1921|1925.3|1922.3|1924|1921|1221
1670595600000|2022-12-09 14:20:00|1923.8|1920.8|1923|1920|1924.5|1921.5|1922|1919|237
1670595900000|2022-12-09 14:25:00|1922.8|1919.8|1920|1917|1923|1920|1919.5|1916.5|356
1670596200000|2022-12-09 14:30:00|1919.8|1916.8|1921|1918|1921.2|1918.2|1919.5|1916.5|209
1670596500000|2022-12-09 14:35:00|1921.2|1918.2|1922|1919|1924|1921|1920.5|1917.5|311
1670596800000|2022-12-09 14:40:00|1921|1918|1920.2|1917.2|1922|1919|1919.5|1916.5|74
1670597100000|2022-12-09 14:45:00|1921|1918|1921|1918|1922|1919|1920.5|1917.5|115
1670597400000|2022-12-09 14:50:00|1921.2|1918.2|1917.5|1914.5|1921.2|1918.2|1915.5|1912.5|649
1670597700000|2022-12-09 14:55:00|1917|1914|1915.5|1912.5|1918.5|1915.5|1915.5|1912.5|264
1670598000000|2022-12-09 15:00:00|1915.2|1912.2|1916|1913|1917|1914|1914.5|1911.5|178
1670598300000|2022-12-09 15:05:00|1916.7|1913.7|1918|1915|1918|1915|1916|1913|184
1670598600000|2022-12-09 15:10:00|1918.5|1915.5|1916.2|1913.2|1921|1918|1916.2|1913.2|356
1670598900000|2022-12-09 15:15:00|1916|1913|1920.7|1917.7|1920.7|1917.7|1915.4|1912.4|181
1670599200000|2022-12-09 15:20:00|1920.2|1917.2|1921.2|1918.2|1921.5|1918.5|1919.7|1916.7|152
1670599500000|2022-12-09 15:25:00|1921|1918|1921.2|1918.2|1921.7|1918.7|1920.7|1917.7|93
1670599800000|2022-12-09 15:30:00|1921.4|1918.4|1920.2|1917.2|1921.7|1918.7|1919.4|1916.4|127
1670600100000|2022-12-09 15:35:00|1920.4|1917.4|1920.7|1917.7|1921.9|1918.9|1918.9|1915.9|383
1670600400000|2022-12-09 15:40:00|1920.4|1917.4|1918.4|1915.4|1921.4|1918.4|1918.2|1915.2|350
1670600700000|2022-12-09 15:45:00|1918.7|1915.7|1918.2|1915.2|1919.4|1916.4|1917.7|1914.7|131
1670601000000|2022-12-09 15:50:00|1917.9|1914.9|1918.9|1915.9|1920.4|1917.4|1915.9|1912.9|449
1670601300000|2022-12-09 15:55:00|1918.7|1915.7|1918.9|1915.9|1919.7|1916.7|1917.9|1914.9|129
1670601600000|2022-12-09 16:00:00|1919.7|1916.7|1918.9|1915.9|1920.7|1917.7|1917.9|1914.9|305
1670601900000|2022-12-09 16:05:00|1918.2|1915.2|1914.9|1911.9|1918.2|1915.2|1914.9|1911.9|226
1670602200000|2022-12-09 16:10:00|1913.9|1910.9|1913.9|1910.9|1914.4|1911.4|1912.9|1909.9|424
1670602500000|2022-12-09 16:15:00|1912.9|1909.9|1913.9|1910.9|1913.9|1910.9|1912.9|1909.9|191
1670602800000|2022-12-09 16:20:00|1914.9|1911.9|1913.7|1910.7|1914.9|1911.9|1912.9|1909.9|163
1670603100000|2022-12-09 16:25:00|1913.1|1910.1|1915.9|1912.9|1915.9|1912.9|1911.9|1908.9|337
1670603400000|2022-12-09 16:30:00|1916.1|1913.1|1915.9|1912.9|1916.4|1913.4|1915.6|1912.6|118
1670603700000|2022-12-09 16:35:00|1916.1|1913.1|1913.9|1910.9|1916.1|1913.1|1913.9|1910.9|120
1670604000000|2022-12-09 16:40:00|1914.1|1911.1|1915.6|1912.6|1915.6|1912.6|1913.9|1910.9|159
1670604300000|2022-12-09 16:45:00|1915.4|1912.4|1913.9|1910.9|1915.4|1912.4|1912.9|1909.9|203
1670604600000|2022-12-09 16:50:00|1914.1|1911.1|1909.9|1906.9|1914.6|1911.6|1909.9|1906.9|447
1670604900000|2022-12-09 16:55:00|1910.1|1907.1|1910.4|1907.4|1910.4|1907.4|1908.4|1905.4|645
1670605200000|2022-12-09 17:00:00|1909.9|1906.9|1908.4|1905.4|1910.4|1907.4|1908.4|1905.4|337
1670605500000|2022-12-09 17:05:00|1907.6|1904.6|1907.4|1904.4|1908.1|1905.1|1906.4|1903.4|229
1670605800000|2022-12-09 17:10:00|1906.8|1903.8|1906.8|1903.8|1907.4|1904.4|1906.4|1903.4|199
1670606100000|2022-12-09 17:15:00|1906.6|1903.6|1903.8|1900.8|1906.8|1903.8|1901.8|1898.8|749
1670606400000|2022-12-09 17:20:00|1903.6|1900.6|1904.6|1901.6|1904.8|1901.8|1902.8|1899.8|564
1670606700000|2022-12-09 17:25:00|1904.8|1901.8|1904.6|1901.6|1904.8|1901.8|1902.8|1899.8|479
1670607000000|2022-12-09 17:30:00|1904.8|1901.8|1904.8|1901.8|1905.1|1902.1|1902.8|1899.8|545
1670607300000|2022-12-09 17:35:00|1905.3|1902.3|1909.6|1906.6|1909.6|1906.6|1905.3|1902.3|386
1670607600000|2022-12-09 17:40:00|1909.3|1906.3|1907.8|1904.8|1909.8|1906.8|1907.3|1904.3|1032
1670607900000|2022-12-09 17:45:00|1908.1|1905.1|1904.8|1901.8|1909.3|1906.3|1904.8|1901.8|610
1670608200000|2022-12-09 17:50:00|1904.6|1901.6|1905.3|1902.3|1907.3|1904.3|1903.6|1900.6|3757
1670608500000|2022-12-09 17:55:00|1904.3|1901.3|1906.6|1903.6|1907.8|1904.8|1904.1|1901.1|637
1670608800000|2022-12-09 18:00:00|1906.3|1903.3|1906.3|1903.3|1906.3|1903.3|1906.3|1903.3|0
1670833800000|2022-12-12 08:30:00|1908.8|1905.8|1903.3|1900.3|1909.8|1906.8|1897.8|1894.8|254
1670834100000|2022-12-12 08:35:00|1902.6|1899.6|1900.6|1897.6|1903.3|1900.3|1900.3|1897.3|100
1670834400000|2022-12-12 08:40:00|1899.6|1896.6|1899.6|1896.6|1900.3|1897.3|1899.6|1896.6|117
1670834700000|2022-12-12 08:45:00|1899.8|1896.8|1897.8|1894.8|1900.3|1897.3|1896.8|1893.8|175
1670835000000|2022-12-12 08:50:00|1897.6|1894.6|1896.1|1893.1|1898.8|1895.8|1895.8|1892.8|525
1670835300000|2022-12-12 08:55:00|1896.3|1893.3|1896.1|1893.1|1897.1|1894.1|1895.8|1892.8|216
1670835600000|2022-12-12 09:00:00|1895.8|1892.8|1893.8|1890.8|1896.1|1893.1|1893.3|1890.3|91
1670835900000|2022-12-12 09:05:00|1893.3|1890.3|1893.6|1890.6|1894.3|1891.3|1892.3|1889.3|254
1670836200000|2022-12-12 09:10:00|1894.3|1891.3|1892.3|1889.3|1894.6|1891.6|1892.3|1889.3|125
1670836500000|2022-12-12 09:15:00|1893.3|1890.3|1894.3|1891.3|1894.3|1891.3|1892.1|1889.1|231
1670836800000|2022-12-12 09:20:00|1894.6|1891.6|1893.6|1890.6|1896.6|1893.6|1893.3|1890.3|179
1670837100000|2022-12-12 09:25:00|1893.3|1890.3|1893.3|1890.3|1893.6|1890.6|1893.1|1890.1|72
1670837400000|2022-12-12 09:30:00|1894.3|1891.3|1895.8|1892.8|1896.6|1893.6|1893.3|1890.3|121
1670837700000|2022-12-12 09:35:00|1894.8|1891.8|1895.8|1892.8|1895.8|1892.8|1893.8|1890.8|161
1670838000000|2022-12-12 09:40:00|1895.3|1892.3|1893.6|1890.6|1895.3|1892.3|1893.6|1890.6|60
1670838300000|2022-12-12 09:45:00|1893.8|1890.8|1893.8|1890.8|1893.8|1890.8|1893.3|1890.3|129
1670838600000|2022-12-12 09:50:00|1894.6|1891.6|1897.3|1894.3|1897.3|1894.3|1893.8|1890.8|403
1670838900000|2022-12-12 09:55:00|1897.1|1894.1|1898.1|1895.1|1898.1|1895.1|1896.3|1893.3|40
1670839200000|2022-12-12 10:00:00|1898.3|1895.3|1895.3|1892.3|1898.3|1895.3|1895.1|1892.1|93
1670839500000|2022-12-12 10:05:00|1894.8|1891.8|1895.3|1892.3|1895.3|1892.3|1894.3|1891.3|45
1670839800000|2022-12-12 10:10:00|1894.8|1891.8|1896.3|1893.3|1896.3|1893.3|1894.3|1891.3|87
1670840100000|2022-12-12 10:15:00|1896|1893|1893.3|1890.3|1896|1893|1893.3|1890.3|139
1670840400000|2022-12-12 10:20:00|||||||||38
1670840700000|2022-12-12 10:25:00|||||||||67
1670841000000|2022-12-12 10:30:00|||||||||21
1670841300000|2022-12-12 10:35:00|||||||||33
1670841600000|2022-12-12 10:40:00|1894.3|1891.3|1894.3|1891.3|1895.3|1892.3|1894.3|1891.3|82
1670841900000|2022-12-12 10:45:00|1893.3|1890.3|1893|1890|1894.3|1891.3|1893|1890|233
1670842200000|2022-12-12 10:50:00|1893.3|1890.3|1891.3|1888.3|1893.3|1890.3|1889.3|1886.3|159
1670842500000|2022-12-12 10:55:00|1890.3|1887.3|1890.3|1887.3|1890.3|1887.3|1889.3|1886.3|140
1670842800000|2022-12-12 11:00:00|1890|1887|1889.3|1886.3|1890|1887|1889.3|1886.3|97
1670843100000|2022-12-12 11:05:00|1888.3|1885.3|1889.8|1886.8|1890.3|1887.3|1888.3|1885.3|174
1670843400000|2022-12-12 11:10:00|1889.5|1886.5|1889.3|1886.3|1890|1887|1889.3|1886.3|43
1670843700000|2022-12-12 11:15:00|1889.5|1886.5|1891|1888|1891.3|1888.3|1889.5|1886.5|95
1670844000000|2022-12-12 11:20:00|1891.3|1888.3|1890.3|1887.3|1891.3|1888.3|1890.3|1887.3|41
1670844300000|2022-12-12 11:25:00|1890|1887|1889.5|1886.5|1890.3|1887.3|1889.3|1886.3|742
1670844600000|2022-12-12 11:30:00|1889.8|1886.8|1889.3|1886.3|1890|1887|1889.3|1886.3|21
1670844900000|2022-12-12 11:35:00|1890.3|1887.3|1890.3|1887.3|1891.3|1888.3|1890.3|1887.3|145
1670845200000|2022-12-12 11:40:00|1890|1887|1888.3|1885.3|1890.3|1887.3|1887.3|1884.3|379
1670845500000|2022-12-12 11:45:00|1888|1885|1889.3|1886.3|1889.3|1886.3|1887.3|1884.3|93
1670845800000|2022-12-12 11:50:00|1888.8|1885.8|1887.5|1884.5|1888.8|1885.8|1887.3|1884.3|35
1670846100000|2022-12-12 11:55:00|1887.3|1884.3|1889.2|1886.2|1889.2|1886.2|1887.2|1884.2|157
1670846400000|2022-12-12 12:00:00|1888.2|1885.2|1887.2|1884.2|1889.2|1886.2|1887.2|1884.2|80
1670846700000|2022-12-12 12:05:00|1886.2|1883.2|1887|1884|1887.2|1884.2|1886.2|1883.2|178
1670847000000|2022-12-12 12:10:00|1887.2|1884.2|1887|1884|1887.2|1884.2|1887|1884|30
1670847300000|2022-12-12 12:15:00|1887.2|1884.2|1888|1885|1888|1885|1887|1884|19
1670847600000|2022-12-12 12:20:00|1887.2|1884.2|1887.2|1884.2|1887.2|1884.2|1886.2|1883.2|83
1670847900000|2022-12-12 12:25:00|1886.2|1883.2|1888|1885|1888|1885|1886.2|1883.2|89
1670848200000|2022-12-12 12:30:00|1887.7|1884.7|1888.2|1885.2|1888.2|1885.2|1887.5|1884.5|90
1670848500000|2022-12-12 12:35:00|1889|1886|1889.2|1886.2|1890.2|1887.2|1889|1886|126
1670848800000|2022-12-12 12:40:00|1889.5|1886.5|1890.2|1887.2|1890.2|1887.2|1889.5|1886.5|16
1670849100000|2022-12-12 12:45:00|1890|1887|1890|1887|1890.2|1887.2|1890|1887|26
1670849400000|2022-12-12 12:50:00|1889.7|1886.7|1890|1887|1890.2|1887.2|1889.7|1886.7|46
1670849700000|2022-12-12 12:55:00|1889.7|1886.7|1889.7|1886.7|1890.7|1887.7|1887.2|1884.2|271
1670850000000|2022-12-12 13:00:00|1888.2|1885.2|1889.5|1886.5|1890|1887|1887.2|1884.2|268
1670850300000|2022-12-12 13:05:00|1889.2|1886.2|1889.7|1886.7|1891.2|1888.2|1888.2|1885.2|187
1670850600000|2022-12-12 13:10:00|1889.2|1886.2|1890.2|1887.2|1890.5|1887.5|1886.2|1883.2|565
1670850900000|2022-12-12 13:15:00|1890.7|1887.7|1896.4|1893.4|1896.7|1893.7|1890|1887|454
1670851200000|2022-12-12 13:20:00|1895.7|1892.7|1897.2|1894.2|1897.7|1894.7|1895.7|1892.7|195
1670851500000|2022-12-12 13:25:00|1897.4|1894.4|1894.2|1891.2|1897.7|1894.7|1893.7|1890.7|159
1670851800000|2022-12-12 13:30:00|1893.2|1890.2|1893.2|1890.2|1893.4|1890.4|1891.5|1888.5|1380
1670852100000|2022-12-12 13:35:00|1892.7|1889.7|1892.7|1889.7|1893.7|1890.7|1892.2|1889.2|91
1670852400000|2022-12-12 13:40:00|1892.2|1889.2|1891.7|1888.7|1892.4|1889.4|1891.7|1888.7|148
1670852700000|2022-12-12 13:45:00|1892.4|1889.4|1890.7|1887.7|1892.7|1889.7|1890.7|1887.7|183
1670853000000|2022-12-12 13:50:00|1890.4|1887.4|1885.2|1882.2|1890.7|1887.7|1883.2|1880.2|769
1670853300000|2022-12-12 13:55:00|1884.7|1881.7|1883.2|1880.2|1884.9|1881.9|1882.9|1879.9|465
1670853600000|2022-12-12 14:00:00|1883.9|1880.9|1879.2|1876.2|1884.2|1881.2|1879.2|1876.2|1604
1670853900000|2022-12-12 14:05:00|1878.7|1875.7|1881.7|1878.7|1881.7|1878.7|1878.2|1875.2|710
1670854200000|2022-12-12 14:10:00|1882.7|1879.7|1881.7|1878.7|1883.7|1880.7|1881.5|1878.5|493
1670854500000|2022-12-12 14:15:00|1882|1879|1880.2|1877.2|1882.2|1879.2|1880.2|1877.2|458
1670854800000|2022-12-12 14:20:00|1880|1877|1880.2|1877.2|1881.2|1878.2|1879.2|1876.2|336
1670855100000|2022-12-12 14:25:00|1880.5|1877.5|1882.7|1879.7|1882.7|1879.7|1880.2|1877.2|468
1670855400000|2022-12-12 14:30:00|1882.5|1879.5|1882.7|1879.7|1884.2|1881.2|1881.7|1878.7|595
1670855700000|2022-12-12 14:35:00|1883.7|1880.7|1881.7|1878.7|1883.7|1880.7|1881.7|1878.7|267
1670856000000|2022-12-12 14:40:00|1882.2|1879.2|1881.2|1878.2|1882.4|1879.4|1880.7|1877.7|266
1670856300000|2022-12-12 14:45:00|1881.4|1878.4|1885.2|1882.2|1885.4|1882.4|1881.2|1878.2|665
1670856600000|2022-12-12 14:50:00|1884.9|1881.9|1885.2|1882.2|1886.2|1883.2|1882.7|1879.7|610
1670856900000|2022-12-12 14:55:00|1885.9|1882.9|1886.2|1883.2|1887.9|1884.9|1885.2|1882.2|437
1670857200000|2022-12-12 15:00:00|1886.4|1883.4|1887.2|1884.2|1888.2|1885.2|1886.2|1883.2|190
1670857500000|2022-12-12 15:05:00|1887.4|1884.4|1885.7|1882.7|1887.4|1884.4|1885.2|1882.2|533
1670857800000|2022-12-12 15:10:00|1886.2|1883.2|1889.2|1886.2|1889.7|1886.7|1885.7|1882.7|166
1670858100000|2022-12-12 15:15:00|1889.7|1886.7|1888.2|1885.2|1889.7|1886.7|1887.9|1884.9|58
1670858400000|2022-12-12 15:20:00|1887.7|1884.7|1885.9|1882.9|1887.7|1884.7|1883.4|1880.4|277
1670858700000|2022-12-12 15:25:00|1885.7|1882.7|1883.2|1880.2|1886.2|1883.2|1883.2|1880.2|161
1670859000000|2022-12-12 15:30:00|1882.2|1879.2|1884.2|1881.2|1885.2|1882.2|1882.2|1879.2|290
1670859300000|2022-12-12 15:35:00|1883.2|1880.2|1883.7|1880.7|1884.7|1881.7|1883.2|1880.2|181
1670859600000|2022-12-12 15:40:00|1883.4|1880.4|1887.7|1884.7|1888.7|1885.7|1882.7|1879.7|309
1670859900000|2022-12-12 15:45:00|1887.9|1884.9|1887.2|1884.2|1888.9|1885.9|1887.2|1884.2|192
1670860200000|2022-12-12 15:50:00|1887.9|1884.9|1885.2|1882.2|1887.9|1884.9|1885.2|1882.2|345
1670860500000|2022-12-12 15:55:00|1884.7|1881.7|1885.2|1882.2|1887.2|1884.2|1884.4|1881.4|199
1670860800000|2022-12-12 16:00:00|1885.4|1882.4|1886.2|1883.2|1886.2|1883.2|1884.4|1881.4|239
1670861100000|2022-12-12 16:05:00|1885.7|1882.7|1885.2|1882.2|1885.7|1882.7|1883.9|1880.9|221
1670861400000|2022-12-12 16:10:00|1884.4|1881.4|1884.1|1881.1|1885.2|1882.2|1884.1|1881.1|133
1670861700000|2022-12-12 16:15:00|1885.1|1882.1|1884.1|1881.1|1885.7|1882.7|1883.7|1880.7|194
1670862000000|2022-12-12 16:20:00|1884.4|1881.4|1885.1|1882.1|1885.7|1882.7|1883.7|1880.7|570
1670862300000|2022-12-12 16:25:00|1884.9|1881.9|1885.1|1882.1|1886.6|1883.6|1884.6|1881.6|172
1670862600000|2022-12-12 16:30:00|1884.6|1881.6|1884.1|1881.1|1885.1|1882.1|1884.1|1881.1|88
1670862900000|2022-12-12 16:35:00|1883.6|1880.6|1883.9|1880.9|1884.1|1881.1|1883.6|1880.6|68
1670863200000|2022-12-12 16:40:00|1883.6|1880.6|1883.6|1880.6|1883.9|1880.9|1883.1|1880.1|148
1670863500000|2022-12-12 16:45:00|1883.9|1880.9|1883.1|1880.1|1884.6|1881.6|1882.9|1879.9|244
1670863800000|2022-12-12 16:50:00|1884.1|1881.1|1883.1|1880.1|1884.1|1881.1|1883.1|1880.1|219
1670864100000|2022-12-12 16:55:00|1883.4|1880.4|1884.1|1881.1|1885.1|1882.1|1883.1|1880.1|215
1670864400000|2022-12-12 17:00:00|||||||||126
1670864700000|2022-12-12 17:05:00|1885.1|1882.1|1886.1|1883.1|1887.1|1884.1|1884.1|1881.1|388
1670865000000|2022-12-12 17:10:00|1885.4|1882.4|1885.1|1882.1|1885.6|1882.6|1885.1|1882.1|104
1670865300000|2022-12-12 17:15:00|1885.4|1882.4|1885.1|1882.1|1885.4|1882.4|1885.1|1882.1|107
1670865600000|2022-12-12 17:20:00|1883.4|1880.4|1882.6|1879.6|1883.4|1880.4|1882.6|1879.6|195
1670865900000|2022-12-12 17:25:00|1883.1|1880.1|1882.6|1879.6|1883.6|1880.6|1882.6|1879.6|236
1670866200000|2022-12-12 17:30:00|1883.4|1880.4|1883.6|1880.6|1883.6|1880.6|1882.4|1879.4|224
1670866500000|2022-12-12 17:35:00|1883.4|1880.4|1881.4|1878.4|1883.4|1880.4|1881.4|1878.4|207
1670866800000|2022-12-12 17:40:00|1881.6|1878.6|1881.6|1878.6|1882.4|1879.4|1881.4|1878.4|470
1670867100000|2022-12-12 17:45:00|1882.4|1879.4|1881.6|1878.6|1885.1|1882.1|1881.6|1878.6|1105
1670867400000|2022-12-12 17:50:00|1882.1|1879.1|1887.6|1884.6|1887.6|1884.6|1882.1|1879.1|1388
1670867700000|2022-12-12 17:55:00|1887.9|1884.9|1883.9|1880.9|1888.1|1885.1|1883.9|1880.9|1318
1670920200000|2022-12-13 08:30:00|1889.2|1886.2|1887.9|1884.9|1891.2|1888.2|1887.7|1884.7|292
1670920500000|2022-12-13 08:35:00|1888.2|1885.2|1888.4|1885.4|1889.4|1886.4|1885.7|1882.7|191
1670920800000|2022-12-13 08:40:00|1888.7|1885.7|1886.7|1883.7|1888.7|1885.7|1886.7|1883.7|52
1670921100000|2022-12-13 08:45:00|1886.4|1883.4|1884.4|1881.4|1887.4|1884.4|1884.4|1881.4|100
1670921400000|2022-12-13 08:50:00|1884.7|1881.7|1885.7|1882.7|1885.7|1882.7|1884.7|1881.7|50
1670921700000|2022-12-13 08:55:00|1885.4|1882.4|1887.9|1884.9|1887.9|1884.9|1885.4|1882.4|73
1670922000000|2022-12-13 09:00:00|1887.7|1884.7|1888.7|1885.7|1888.9|1885.9|1887.7|1884.7|38
1670922300000|2022-12-13 09:05:00|1888.4|1885.4|1886.7|1883.7|1888.4|1885.4|1886.7|1883.7|37
1670922600000|2022-12-13 09:10:00|1886.4|1883.4|1888.4|1885.4|1888.4|1885.4|1884.7|1881.7|52
1670922900000|2022-12-13 09:15:00|1888.2|1885.2|1887.4|1884.4|1888.7|1885.7|1887.4|1884.4|40
1670923200000|2022-12-13 09:20:00|1887.7|1884.7|1885.4|1882.4|1887.7|1884.7|1885.4|1882.4|33
1670923500000|2022-12-13 09:25:00|1884.7|1881.7|1884.4|1881.4|1884.7|1881.7|1883.7|1880.7|26
1670923800000|2022-12-13 09:30:00|1885.4|1882.4|1886.4|1883.4|1886.4|1883.4|1884.7|1881.7|89
1670924100000|2022-12-13 09:35:00|1886.7|1883.7|1886.4|1883.4|1887.1|1884.1|1886.4|1883.4|22
1670924400000|2022-12-13 09:40:00|1886.7|1883.7|1888.1|1885.1|1888.1|1885.1|1885.7|1882.7|89
1670924700000|2022-12-13 09:45:00|1887.9|1884.9|1888.4|1885.4|1888.4|1885.4|1887.4|1884.4|11
1670925000000|2022-12-13 09:50:00|1888.7|1885.7|1889.4|1886.4|1889.6|1886.6|1888.6|1885.6|36
1670925300000|2022-12-13 09:55:00|1889.1|1886.1|1888.6|1885.6|1889.1|1886.1|1887.4|1884.4|82
1670925600000|2022-12-13 10:00:00|1887.6|1884.6|1885.6|1882.6|1887.6|1884.6|1885.6|1882.6|75
1670925900000|2022-12-13 10:05:00|1884.6|1881.6|1884.1|1881.1|1884.6|1881.6|1884.1|1881.1|26
1670926200000|2022-12-13 10:10:00|1883.9|1880.9|1884.6|1881.6|1886.6|1883.6|1883.6|1880.6|271
1670926500000|2022-12-13 10:15:00|1885.6|1882.6|1885.1|1882.1|1885.6|1882.6|1884.6|1881.6|79
1670926800000|2022-12-13 10:20:00|1884.6|1881.6|1886.4|1883.4|1886.4|1883.4|1884.6|1881.6|23
1670927100000|2022-12-13 10:25:00|1885.6|1882.6|1886.4|1883.4|1886.4|1883.4|1885.4|1882.4|95
1670927400000|2022-12-13 10:30:00|1886.6|1883.6|1886.4|1883.4|1887.1|1884.1|1886.4|1883.4|59
1670927700000|2022-12-13 10:35:00|1886.6|1883.6|1887.1|1884.1|1887.1|1884.1|1886.4|1883.4|34
1670928000000|2022-12-13 10:40:00|1886.9|1883.9|1887.1|1884.1|1887.1|1884.1|1886.6|1883.6|14
1670928300000|2022-12-13 10:45:00|1887.4|1884.4|1888.1|1885.1|1888.1|1885.1|1887.1|1884.1|49
1670928600000|2022-12-13 10:50:00|1887.9|1884.9|1887.1|1884.1|1888.1|1885.1|1887.1|1884.1|19
1670928900000|2022-12-13 10:55:00|1887.4|1884.4|1887.4|1884.4|1888.1|1885.1|1887.4|1884.4|21
1670929200000|2022-12-13 11:00:00|1887.1|1884.1|1887.4|1884.4|1887.4|1884.4|1886.4|1883.4|28
1670929500000|2022-12-13 11:05:00|1887.6|1884.6|1886.6|1883.6|1887.6|1884.6|1886.6|1883.6|28
1670929800000|2022-12-13 11:10:00|1887.1|1884.1|1887.4|1884.4|1887.6|1884.6|1886.6|1883.6|41
1670930100000|2022-12-13 11:15:00|1887.1|1884.1|1886.6|1883.6|1887.4|1884.4|1886.6|1883.6|6
1670930400000|2022-12-13 11:20:00|1886.8|1883.8|1886.6|1883.6|1887.3|1884.3|1886.6|1883.6|22
1670930700000|2022-12-13 11:25:00|1886.8|1883.8|1886.6|1883.6|1886.8|1883.8|1886.6|1883.6|8
1670931000000|2022-12-13 11:30:00|1886.3|1883.3|1885.3|1882.3|1886.6|1883.6|1885.3|1882.3|42
1670931300000|2022-12-13 11:35:00|1885.6|1882.6|1886.1|1883.1|1886.1|1883.1|1885.3|1882.3|29
1670931600000|2022-12-13 11:40:00|1885.6|1882.6|1885.6|1882.6|1886.1|1883.1|1885.6|1882.6|22
1670931900000|2022-12-13 11:45:00|||||||||3
1670932200000|2022-12-13 11:50:00|1885.3|1882.3|1884.6|1881.6|1885.6|1882.6|1884.6|1881.6|43
1670932500000|2022-12-13 11:55:00|||||||||7
1670932800000|2022-12-13 12:00:00|1885.1|1882.1|1885.6|1882.6|1885.6|1882.6|1884.6|1881.6|39
1670933100000|2022-12-13 12:05:00|1886.1|1883.1|1886.1|1883.1|1886.1|1883.1|1886.1|1883.1|23
1670933400000|2022-12-13 12:10:00|||||||||11
1670933700000|2022-12-13 12:15:00|1886.6|1883.6|1886.1|1883.1|1887.1|1884.1|1885.3|1882.3|38
1670934000000|2022-12-13 12:20:00|1886.3|1883.3|1885.6|1882.6|1886.3|1883.3|1885.6|1882.6|6
1670934300000|2022-12-13 12:25:00|1885.3|1882.3|1884.6|1881.6|1885.3|1882.3|1884.6|1881.6|18
1670934600000|2022-12-13 12:30:00|1885.1|1882.1|1885.3|1882.3|1885.6|1882.6|1885.1|1882.1|18
1670934900000|2022-12-13 12:35:00|1885.6|1882.6|1884.6|1881.6|1885.6|1882.6|1884.3|1881.3|19
1670935200000|2022-12-13 12:40:00|1884.3|1881.3|1883.6|1880.6|1884.3|1881.3|1883.6|1880.6|15
1670935500000|2022-12-13 12:45:00|1884.1|1881.1|1881.6|1878.6|1884.1|1881.1|1881.6|1878.6|122
1670935800000|2022-12-13 12:50:00|1881.8|1878.8|1882.3|1879.3|1882.3|1879.3|1881.6|1878.6|237
1670936100000|2022-12-13 12:55:00|1881.6|1878.6|1881.6|1878.6|1883|1880|1881.3|1878.3|274
1670936400000|2022-12-13 13:00:00|1881.3|1878.3|1883|1880|1883|1880|1881|1878|141
1670936700000|2022-12-13 13:05:00|1882|1879|1882.6|1879.6|1885|1882|1882|1879|262
1670937000000|2022-12-13 13:10:00|1882|1879|1879.6|1876.6|1882|1879|1878.6|1875.6|554
1670937300000|2022-12-13 13:15:00|1880.3|1877.3|1881.5|1878.5|1881.5|1878.5|1880.3|1877.3|380
1670937600000|2022-12-13 13:20:00|1881.3|1878.3|1887|1884|1887|1884|1881.3|1878.3|272
1670937900000|2022-12-13 13:25:00|1886.8|1883.8|1887|1884|1888.8|1885.8|1886.8|1883.8|404
1670938200000|2022-12-13 13:30:00|1887.8|1884.8|1894|1891|1895.8|1892.8|1887.8|1884.8|1327
1670938500000|2022-12-13 13:35:00|1893.8|1890.8|1893|1890|1894|1891|1890.5|1887.5|371
1670938800000|2022-12-13 13:40:00|1893.5|1890.5|1893.8|1890.8|1894|1891|1891.8|1888.8|255
1670939100000|2022-12-13 13:45:00|1893.5|1890.5|1896|1893|1896|1893|1893|1890|1033
1670939400000|2022-12-13 13:50:00|1896.5|1893.5|1897|1894|1899|1896|1895.5|1892.5|1307
1670939700000|2022-12-13 13:55:00|1897.2|1894.2|1899|1896|1899|1896|1897.2|1894.2|523
1670940000000|2022-12-13 14:00:00|1899.2|1896.2|1898.7|1895.7|1901.5|1898.5|1898.7|1895.7|528
1670940300000|2022-12-13 14:05:00|1899|1896|1900.2|1897.2|1901.5|1898.5|1898|1895|387
1670940600000|2022-12-13 14:10:00|1900.5|1897.5|1903|1900|1903|1900|1900.5|1897.5|228
1670940900000|2022-12-13 14:15:00|1903.2|1900.2|1900.7|1897.7|1907.9|1904.9|1900.7|1897.7|945
1670941200000|2022-12-13 14:20:00|1901.2|1898.2|1900.5|1897.5|1902.5|1899.5|1899|1896|140
1670941500000|2022-12-13 14:25:00|1900.7|1897.7|1901.2|1898.2|1901.2|1898.2|1900.2|1897.2|90
1670941800000|2022-12-13 14:30:00|1900.9|1897.9|1902.5|1899.5|1902.5|1899.5|1900.5|1897.5|251
1670942100000|2022-12-13 14:35:00|1902.2|1899.2|1903.2|1900.2|1903.5|1900.5|1901.5|1898.5|173
1670942400000|2022-12-13 14:40:00|1903.9|1900.9|1905.9|1902.9|1905.9|1902.9|1903.9|1900.9|312
1670942700000|2022-12-13 14:45:00|1905.2|1902.2|1903.9|1900.9|1905.2|1902.2|1902.9|1899.9|291
1670943000000|2022-12-13 14:50:00|1903.2|1900.2|1907.9|1904.9|1907.9|1904.9|1903.2|1900.2|529
1670943300000|2022-12-13 14:55:00|1907.2|1904.2|1906.9|1903.9|1908.9|1905.9|1906.4|1903.4|497
1670943600000|2022-12-13 15:00:00|1907.2|1904.2|1905.4|1902.4|1907.2|1904.2|1904.4|1901.4|425
1670943900000|2022-12-13 15:05:00|1905.7|1902.7|1905.4|1902.4|1906.4|1903.4|1904.4|1901.4|570
1670944200000|2022-12-13 15:10:00|1905.7|1902.7|1902.4|1899.4|1905.7|1902.7|1902.4|1899.4|301
1670944500000|2022-12-13 15:15:00|1902.7|1899.7|1901.4|1898.4|1902.9|1899.9|1900.9|1897.9|172
1670944800000|2022-12-13 15:20:00|1902.4|1899.4|1903.4|1900.4|1903.4|1900.4|1901.4|1898.4|260
1670945100000|2022-12-13 15:25:00|1904.4|1901.4|1907.9|1904.9|1908.9|1905.9|1904.4|1901.4|431
1670945400000|2022-12-13 15:30:00|1908.2|1905.2|1911.4|1908.4|1911.4|1908.4|1905.9|1902.9|457
1670945700000|2022-12-13 15:35:00|1911.9|1908.9|1911.9|1908.9|1914.9|1911.9|1911.9|1908.9|705
1670946000000|2022-12-13 15:40:00|1911.4|1908.4|1912.2|1909.2|1912.4|1909.4|1910.9|1907.9|346
1670946300000|2022-12-13 15:45:00|1911.9|1908.9|1910.9|1907.9|1912.2|1909.2|1909.9|1906.9|479
1670946600000|2022-12-13 15:50:00|1911.2|1908.2|1909.9|1906.9|1911.9|1908.9|1909.9|1906.9|257
1670946900000|2022-12-13 15:55:00|1910.4|1907.4|1911.9|1908.9|1911.9|1908.9|1909.9|1906.9|506
1670947200000|2022-12-13 16:00:00|1912.6|1909.6|1910.9|1907.9|1912.9|1909.9|1910.9|1907.9|378
1670947500000|2022-12-13 16:05:00|1910.4|1907.4|1909.1|1906.1|1910.9|1907.9|1908.9|1905.9|394
1670947800000|2022-12-13 16:10:00|1908.9|1905.9|1911.9|1908.9|1911.9|1908.9|1908.9|1905.9|163
1670948100000|2022-12-13 16:15:00|1911.6|1908.6|1914.9|1911.9|1916.4|1913.4|1910.9|1907.9|406
1670948400000|2022-12-13 16:20:00|1914.4|1911.4|1916.4|1913.4|1916.6|1913.6|1914.4|1911.4|513
1670948700000|2022-12-13 16:25:00|1916.1|1913.1|1916.4|1913.4|1919.9|1916.9|1915.9|1912.9|889
1670949000000|2022-12-13 16:30:00|1915.9|1912.9|1915.4|1912.4|1916.4|1913.4|1914.4|1911.4|340
1670949300000|2022-12-13 16:35:00|1916.4|1913.4|1919.3|1916.3|1919.6|1916.6|1916.4|1913.4|1006
1670949600000|2022-12-13 16:40:00|1919.1|1916.1|1918.3|1915.3|1919.1|1916.1|1917.3|1914.3|525
1670949900000|2022-12-13 16:45:00|1917.8|1914.8|1914.8|1911.8|1918.3|1915.3|1914.6|1911.6|379
1670950200000|2022-12-13 16:50:00|1915.6|1912.6|1917.3|1914.3|1918.3|1915.3|1915.6|1912.6|269
1670950500000|2022-12-13 16:55:00|1917.8|1914.8|1922.3|1919.3|1922.3|1919.3|1917.3|1914.3|370
1670950800000|2022-12-13 17:00:00|1921.3|1918.3|1918.6|1915.6|1922.3|1919.3|1918.3|1915.3|418
1670951100000|2022-12-13 17:05:00|1918.8|1915.8|1921.1|1918.1|1921.3|1918.3|1917.6|1914.6|420
1670951400000|2022-12-13 17:10:00|1921.3|1918.3|1921.8|1918.8|1925.3|1922.3|1921.1|1918.1|747
1670951700000|2022-12-13 17:15:00|1921.3|1918.3|1917.3|1914.3|1921.8|1918.8|1917.3|1914.3|599
1670952000000|2022-12-13 17:20:00|1917.6|1914.6|1918.3|1915.3|1919.3|1916.3|1917.3|1914.3|263
1670952300000|2022-12-13 17:25:00|1919|1916|1919.3|1916.3|1919.3|1916.3|1918.3|1915.3|277
1670952600000|2022-12-13 17:30:00|1918.6|1915.6|1917.3|1914.3|1918.6|1915.6|1917.3|1914.3|248
1670952900000|2022-12-13 17:35:00|1916.3|1913.3|1917.3|1914.3|1919.3|1916.3|1916.3|1913.3|444
1670953200000|2022-12-13 17:40:00|1917.6|1914.6|1917.3|1914.3|1917.6|1914.6|1916.3|1913.3|411
1670953500000|2022-12-13 17:45:00|1917.6|1914.6|1920.8|1917.8|1921|1918|1917.3|1914.3|722
1670953800000|2022-12-13 17:50:00|1921|1918|1915|1912|1922.3|1919.3|1915|1912|3272
1670954100000|2022-12-13 17:55:00|1915.3|1912.3|1914.3|1911.3|1916.3|1913.3|1912.8|1909.8|1577
1671006600000|2022-12-14 08:30:00|1908.8|1905.8|1906.1|1903.1|1909.8|1906.8|1906.1|1903.1|107
1671006900000|2022-12-14 08:35:00|1907.8|1904.8|1907.1|1904.1|1908.1|1905.1|1906.6|1903.6|123
1671007200000|2022-12-14 08:40:00|1906.1|1903.1|1904.1|1901.1|1906.1|1903.1|1904.1|1901.1|201
1671007500000|2022-12-14 08:45:00|1904.3|1901.3|1904.8|1901.8|1905.3|1902.3|1904.1|1901.1|92
1671007800000|2022-12-14 08:50:00|1904.6|1901.6|1904.1|1901.1|1904.6|1901.6|1903.8|1900.8|116
1671008100000|2022-12-14 08:55:00|1903.8|1900.8|1903.3|1900.3|1903.8|1900.8|1902.1|1899.1|155
1671008400000|2022-12-14 09:00:00|1903.8|1900.8|1903.8|1900.8|1904.3|1901.3|1903.1|1900.1|59
1671008700000|2022-12-14 09:05:00|1904.1|1901.1|1906.1|1903.1|1906.1|1903.1|1903.6|1900.6|81
1671009000000|2022-12-14 09:10:00|1905.8|1902.8|1906.8|1903.8|1906.8|1903.8|1905.3|1902.3|43
1671009300000|2022-12-14 09:15:00|1907.1|1904.1|1906.1|1903.1|1907.1|1904.1|1906.1|1903.1|6
1671009600000|2022-12-14 09:20:00|1905.8|1902.8|1905.8|1902.8|1906.1|1903.1|1904.8|1901.8|45
1671009900000|2022-12-14 09:25:00|1905.1|1902.1|1907.6|1904.6|1907.8|1904.8|1904.6|1901.6|119
1671010200000|2022-12-14 09:30:00|1907.8|1904.8|1905.3|1902.3|1908.3|1905.3|1905.3|1902.3|119
1671010500000|2022-12-14 09:35:00|1904.3|1901.3|1904.3|1901.3|1906.1|1903.1|1904.1|1901.1|176
1671010800000|2022-12-14 09:40:00|1904.1|1901.1|1905.1|1902.1|1905.1|1902.1|1904.1|1901.1|74
1671011100000|2022-12-14 09:45:00|1906.1|1903.1|1904.3|1901.3|1906.1|1903.1|1904.3|1901.3|94
1671011400000|2022-12-14 09:50:00|1905.1|1902.1|1904.3|1901.3|1905.1|1902.1|1904.3|1901.3|56
1671011700000|2022-12-14 09:55:00|1905.1|1902.1|1905|1902|1906.8|1903.8|1904.3|1901.3|52
1671012000000|2022-12-14 10:00:00|1905.3|1902.3|1905.3|1902.3|1906|1903|1904.8|1901.8|46
1671012300000|2022-12-14 10:05:00|1905.8|1902.8|1905.3|1902.3|1905.8|1902.8|1905.3|1902.3|52
1671012600000|2022-12-14 10:10:00|1905|1902|1906.3|1903.3|1906.3|1903.3|1904.3|1901.3|90
1671012900000|2022-12-14 10:15:00|1905.8|1902.8|1906.3|1903.3|1906.5|1903.5|1905.8|1902.8|32
1671013200000|2022-12-14 10:20:00|1906.8|1903.8|1907|1904|1907.3|1904.3|1906.8|1903.8|8
1671013500000|2022-12-14 10:25:00|1907.3|1904.3|1906.3|1903.3|1907.3|1904.3|1905.3|1902.3|49
1671013800000|2022-12-14 10:30:00|1906.6|1903.6|1905.3|1902.3|1907.3|1904.3|1905.3|1902.3|52
1671014100000|2022-12-14 10:35:00|1906.3|1903.3|1910.3|1907.3|1910.3|1907.3|1906|1903|128
1671014400000|2022-12-14 10:40:00|1910|1907|1910.3|1907.3|1911|1908|1910|1907|16
1671014700000|2022-12-14 10:45:00|1911.3|1908.3|1908.3|1905.3|1911.3|1908.3|1908.3|1905.3|34
1671015000000|2022-12-14 10:50:00|||||||||21
1671015300000|2022-12-14 10:55:00|1907.8|1904.8|1907.3|1904.3|1908.3|1905.3|1907.3|1904.3|27
1671015600000|2022-12-14 11:00:00|1907.8|1904.8|1908.3|1905.3|1908.3|1905.3|1907.3|1904.3|29
1671015900000|2022-12-14 11:05:00|1908|1905|1908.3|1905.3|1908.3|1905.3|1908|1905|22
1671016200000|2022-12-14 11:10:00|1907.8|1904.8|1908.3|1905.3|1909|1906|1907.3|1904.3|54
1671016500000|2022-12-14 11:15:00|1907.7|1904.7|1908.3|1905.3|1908.3|1905.3|1907.3|1904.3|136
1671016800000|2022-12-14 11:20:00|1908.7|1905.7|1908.3|1905.3|1909.3|1906.3|1908.3|1905.3|53
1671017100000|2022-12-14 11:25:00|1908.7|1905.7|1909.7|1906.7|1910.7|1907.7|1908.7|1905.7|51
1671017400000|2022-12-14 11:30:00|1910|1907|1910.3|1907.3|1911.5|1908.5|1910|1907|41
1671017700000|2022-12-14 11:35:00|1909.3|1906.3|1908.3|1905.3|1909.3|1906.3|1908|1905|31
1671018000000|2022-12-14 11:40:00|1907.8|1904.8|1908.3|1905.3|1908.3|1905.3|1907.8|1904.8|296
1671018300000|2022-12-14 11:45:00|1909.3|1906.3|1910.7|1907.7|1911.7|1908.7|1909.3|1906.3|235
1671018600000|2022-12-14 11:50:00|1911|1908|1912.7|1909.7|1912.7|1909.7|1911|1908|30
1671018900000|2022-12-14 11:55:00|1912.5|1909.5|1912.7|1909.7|1913.7|1910.7|1911.7|1908.7|87
1671019200000|2022-12-14 12:00:00|1913|1910|1912.5|1909.5|1913.7|1910.7|1911.2|1908.2|73
1671019500000|2022-12-14 12:05:00|1911.7|1908.7|1911.7|1908.7|1911.7|1908.7|1910.7|1907.7|88
1671019800000|2022-12-14 12:10:00|1910.7|1907.7|1911.2|1908.2|1911.7|1908.7|1910.7|1907.7|48
1671020100000|2022-12-14 12:15:00|1911|1908|1909.7|1906.7|1911|1908|1909.2|1906.2|46
1671020400000|2022-12-14 12:20:00|1911.2|1908.2|1912.5|1909.5|1913|1910|1911.2|1908.2|145
1671020700000|2022-12-14 12:25:00|1912.2|1909.2|1911.4|1908.4|1912.2|1909.2|1911.2|1908.2|91
1671021000000|2022-12-14 12:30:00|1912.2|1909.2|1912.2|1909.2|1912.2|1909.2|1911.4|1908.4|56
1671021300000|2022-12-14 12:35:00|1911.4|1908.4|1912.2|1909.2|1913.2|1910.2|1911.4|1908.4|58
1671021600000|2022-12-14 12:40:00|1914.4|1911.4|1915.2|1912.2|1915.2|1912.2|1914.2|1911.2|156
1671021900000|2022-12-14 12:45:00|1916.2|1913.2|1916.2|1913.2|1917.7|1914.7|1915.4|1912.4|194
1671022200000|2022-12-14 12:50:00|1916.4|1913.4|1914.9|1911.9|1917.4|1914.4|1914.9|1911.9|101
1671022500000|2022-12-14 12:55:00|1914.7|1911.7|1915.7|1912.7|1916.7|1913.7|1914.7|1911.7|90
1671022800000|2022-12-14 13:00:00|1914.9|1911.9|1917.1|1914.1|1918.7|1915.7|1914.2|1911.2|380
1671023100000|2022-12-14 13:05:00|1917.4|1914.4|1914.9|1911.9|1918.1|1915.1|1914.9|1911.9|169
1671023400000|2022-12-14 13:10:00|1915.1|1912.1|1924.6|1921.6|1925.1|1922.1|1915.1|1912.1|1230
1671023700000|2022-12-14 13:15:00|1924.4|1921.4|1925.6|1922.6|1925.6|1922.6|1924.1|1921.1|625
1671024000000|2022-12-14 13:20:00|1926.1|1923.1|1926.1|1923.1|1928.1|1925.1|1926.1|1923.1|672
1671024300000|2022-12-14 13:25:00|1926.6|1923.6|1927.1|1924.1|1928.1|1925.1|1926.6|1923.6|284
1671024600000|2022-12-14 13:30:00|1926.6|1923.6|1924.1|1921.1|1927.1|1924.1|1922.4|1919.4|472
1671024900000|2022-12-14 13:35:00|1923.4|1920.4|1922.1|1919.1|1924.1|1921.1|1922.1|1919.1|108
1671025200000|2022-12-14 13:40:00|1922.4|1919.4|1928.3|1925.3|1928.6|1925.6|1922.4|1919.4|521
1671025500000|2022-12-14 13:45:00|1928.6|1925.6|1929.6|1926.6|1930.6|1927.6|1928.6|1925.6|579
1671025800000|2022-12-14 13:50:00|1929.1|1926.1|1927.6|1924.6|1929.1|1926.1|1927.1|1924.1|335
1671026100000|2022-12-14 13:55:00|1927.8|1924.8|1927.6|1924.6|1928.6|1925.6|1926.8|1923.8|224
1671026400000|2022-12-14 14:00:00|1927.8|1924.8|1925.1|1922.1|1928.1|1925.1|1923.6|1920.6|217
1671026700000|2022-12-14 14:05:00|1925.8|1922.8|1926.1|1923.1|1926.1|1923.1|1925.6|1922.6|157
1671027000000|2022-12-14 14:10:00|1926.4|1923.4|1927.1|1924.1|1928.1|1925.1|1926.1|1923.1|121
1671027300000|2022-12-14 14:15:00|1926.6|1923.6|1927.6|1924.6|1927.6|1924.6|1926.6|1923.6|161
1671027600000|2022-12-14 14:20:00|1927.1|1924.1|1926.6|1923.6|1927.6|1924.6|1926.1|1923.1|173
1671027900000|2022-12-14 14:25:00|1926.1|1923.1|1926.6|1923.6|1927.3|1924.3|1925.6|1922.6|76
1671028200000|2022-12-14 14:30:00|1926.8|1923.8|1924.8|1921.8|1927.1|1924.1|1924.8|1921.8|366
1671028500000|2022-12-14 14:35:00|1925.1|1922.1|1926.6|1923.6|1926.8|1923.8|1925.1|1922.1|150
1671028800000|2022-12-14 14:40:00|1926.8|1923.8|1927.6|1924.6|1927.8|1924.8|1926.6|1923.6|234
1671029100000|2022-12-14 14:45:00|1928.6|1925.6|1931|1928|1932|1929|1928.6|1925.6|1050
1671029400000|2022-12-14 14:50:00|1931.3|1928.3|1931|1928|1932|1929|1931|1928|261
1671029700000|2022-12-14 14:55:00|1931.3|1928.3|1931|1928|1932|1929|1930.5|1927.5|242
1671030000000|2022-12-14 15:00:00|1931.3|1928.3|1931.5|1928.5|1932|1929|1931|1928|190
1671030300000|2022-12-14 15:05:00|1931.3|1928.3|1932|1929|1932|1929|1931|1928|575
1671030600000|2022-12-14 15:10:00|1933|1930|1934.8|1931.8|1935.5|1932.5|1933|1930|785
1671030900000|2022-12-14 15:15:00|1934.5|1931.5|1938|1935|1938.5|1935.5|1934.5|1931.5|873
1671031200000|2022-12-14 15:20:00|1937.8|1934.8|1937.5|1934.5|1938|1935|1937|1934|313
1671031500000|2022-12-14 15:25:00|1938.5|1935.5|1947.9|1944.9|1949.9|1946.9|1938.5|1935.5|3505
1671031800000|2022-12-14 15:30:00|1947.7|1944.7|1962.9|1959.9|1962.9|1959.9|1945.7|1942.7|3266
1671032100000|2022-12-14 15:35:00|1961.9|1958.9|1949.9|1946.9|1962.9|1959.9|1944.4|1941.4|1966
1671032400000|2022-12-14 15:40:00|1950.7|1947.7|1951.4|1948.4|1952.7|1949.7|1949.9|1946.9|695
1671032700000|2022-12-14 15:45:00|1951.7|1948.7|1951.9|1948.9|1953.9|1950.9|1950.9|1947.9|919
1671033000000|2022-12-14 15:50:00|1952.4|1949.4|1953.9|1950.9|1955.9|1952.9|1952.4|1949.4|846
1671033300000|2022-12-14 15:55:00|1954.1|1951.1|1957.9|1954.9|1957.9|1954.9|1954.1|1951.1|638
1671033600000|2022-12-14 16:00:00|1958.4|1955.4|1958.9|1955.9|1959.3|1956.3|1957.9|1954.9|1037
1671033900000|2022-12-14 16:05:00|1958.6|1955.6|1955.9|1952.9|1958.6|1955.6|1954.1|1951.1|575
1671034200000|2022-12-14 16:10:00|1955.4|1952.4|1955.4|1952.4|1956.9|1953.9|1954.4|1951.4|623
1671034500000|2022-12-14 16:15:00|1955.9|1952.9|1958.6|1955.6|1959.3|1956.3|1955.9|1952.9|601
1671034800000|2022-12-14 16:20:00|1958.3|1955.3|1959.8|1956.8|1959.8|1956.8|1958.3|1955.3|304
1671035100000|2022-12-14 16:25:00|1960.1|1957.1|1969.7|1966.7|1970.2|1967.2|1959.3|1956.3|2471
1671035400000|2022-12-14 16:30:00|1969.2|1966.2|1969.7|1966.7|1974.2|1971.2|1969.2|1966.2|2229
1671035700000|2022-12-14 16:35:00|1969|1966|1961.8|1958.8|1969.7|1966.7|1961.8|1958.8|1561
1671036000000|2022-12-14 16:40:00|1962.3|1959.3|1963.3|1960.3|1963.5|1960.5|1956.1|1953.1|1159
1671036300000|2022-12-14 16:45:00|1964|1961|1964.8|1961.8|1967.5|1964.5|1963.3|1960.3|964
1671036600000|2022-12-14 16:50:00|1964.3|1961.3|1964.3|1961.3|1967.8|1964.8|1963.3|1960.3|630
1671036900000|2022-12-14 16:55:00|1963.8|1960.8|1965.3|1962.3|1966.3|1963.3|1963.8|1960.8|686
1671037200000|2022-12-14 17:00:00|1965.7|1962.7|1966.2|1963.2|1967.3|1964.3|1964.3|1961.3|571
1671037500000|2022-12-14 17:05:00|1966.3|1963.3|1965.7|1962.7|1967.5|1964.5|1963.8|1960.8|354
1671037800000|2022-12-14 17:10:00|1964.3|1961.3|1966.7|1963.7|1967.7|1964.7|1964.3|1961.3|489
1671038100000|2022-12-14 17:15:00|1967.2|1964.2|1968.5|1965.5|1969.2|1966.2|1966.7|1963.7|623
1671038400000|2022-12-14 17:20:00|1969|1966|1968.5|1965.5|1969.5|1966.5|1967.5|1964.5|628
1671038700000|2022-12-14 17:25:00|1968.7|1965.7|1970.4|1967.4|1970.7|1967.7|1968.2|1965.2|357
1671039000000|2022-12-14 17:30:00|1970.7|1967.7|1970.2|1967.2|1971.6|1968.6|1969.2|1966.2|1125
1671039300000|2022-12-14 17:35:00|1969.4|1966.4|1968.7|1965.7|1970.6|1967.6|1968.2|1965.2|512
1671039600000|2022-12-14 17:40:00|1969.7|1966.7|1968.9|1965.9|1971.9|1968.9|1967.2|1964.2|1024
1671039900000|2022-12-14 17:45:00|1968.2|1965.2|1968.2|1965.2|1970.7|1967.7|1968.2|1965.2|935
1671040200000|2022-12-14 17:50:00|1967.2|1964.2|1962|1959|1969.2|1966.2|1961.2|1958.2|2763
1671040500000|2022-12-14 17:55:00|1961.7|1958.7|1966.2|1963.2|1967|1964|1961.7|1958.7|1632
1671040800000|2022-12-14 18:00:00|1966.5|1963.5|1966.5|1963.5|1966.5|1963.5|1966.5|1963.5|0
1671093000000|2022-12-15 08:30:00|1957.2|1954.2|1959.1|1956.1|1960.1|1957.1|1955.4|1952.4|389
1671093300000|2022-12-15 08:35:00|1959.4|1956.4|1957.6|1954.6|1964.6|1961.6|1957.6|1954.6|484
1671093600000|2022-12-15 08:40:00|1957.1|1954.1|1956.6|1953.6|1957.6|1954.6|1955.9|1952.9|76
1671093900000|2022-12-15 08:45:00|1955.9|1952.9|1952.4|1949.4|1956.6|1953.6|1951.1|1948.1|245
1671094200000|2022-12-15 08:50:00|1952.1|1949.1|1950.2|1947.2|1952.1|1949.1|1949.2|1946.2|152
1671094500000|2022-12-15 08:55:00|1949.9|1946.9|1946.4|1943.4|1951.2|1948.2|1946.2|1943.2|257
1671094800000|2022-12-15 09:00:00|1946.9|1943.9|1948.7|1945.7|1948.7|1945.7|1946.4|1943.4|327
1671095100000|2022-12-15 09:05:00|1948.4|1945.4|1951.2|1948.2|1951.7|1948.7|1948.4|1945.4|155
1671095400000|2022-12-15 09:10:00|1949.9|1946.9|1950.6|1947.6|1951.9|1948.9|1949.9|1946.9|64
1671095700000|2022-12-15 09:15:00|1950.9|1947.9|1951.6|1948.6|1952.4|1949.4|1950.6|1947.6|45
1671096000000|2022-12-15 09:20:00|1951.9|1948.9|1951.6|1948.6|1951.9|1948.9|1951.6|1948.6|24
1671096300000|2022-12-15 09:25:00|1952.6|1949.6|1953.2|1950.2|1953.2|1950.2|1950.7|1947.7|141
1671096600000|2022-12-15 09:30:00|1952.9|1949.9|1953.2|1950.2|1954.9|1951.9|1952.9|1949.9|104
1671096900000|2022-12-15 09:35:00|1951.7|1948.7|1951.4|1948.4|1951.7|1948.7|1950.9|1947.9|40
1671097200000|2022-12-15 09:40:00|1951.7|1948.7|1953.2|1950.2|1954.9|1951.9|1951.7|1948.7|93
1671097500000|2022-12-15 09:45:00|1953.4|1950.4|1955.1|1952.1|1955.1|1952.1|1953.4|1950.4|119
1671097800000|2022-12-15 09:50:00|1954.9|1951.9|1954.9|1951.9|1955.1|1952.1|1954.4|1951.4|21
1671098100000|2022-12-15 09:55:00|1954.6|1951.6|1954.1|1951.1|1955.1|1952.1|1954.1|1951.1|51
1671098400000|2022-12-15 10:00:00|1954.4|1951.4|1953.4|1950.4|1954.4|1951.4|1953.1|1950.1|134
1671098700000|2022-12-15 10:05:00|1954.1|1951.1|1956.6|1953.6|1956.6|1953.6|1953.9|1950.9|99
1671099000000|2022-12-15 10:10:00|1956.1|1953.1|1955.6|1952.6|1956.6|1953.6|1954.4|1951.4|109
1671099300000|2022-12-15 10:15:00|1956.1|1953.1|1956.6|1953.6|1956.6|1953.6|1955.6|1952.6|45
1671099600000|2022-12-15 10:20:00|1957.6|1954.6|1956.6|1953.6|1958.3|1955.3|1956.1|1953.1|128
1671099900000|2022-12-15 10:25:00|1956.3|1953.3|1961.3|1958.3|1961.5|1958.5|1956.3|1953.3|193
1671100200000|2022-12-15 10:30:00|1961.1|1958.1|1961.8|1958.8|1962.5|1959.5|1960.1|1957.1|183
1671100500000|2022-12-15 10:35:00|1961.5|1958.5|1960.8|1957.8|1961.8|1958.8|1959.1|1956.1|94
1671100800000|2022-12-15 10:40:00|1961.1|1958.1|1962.5|1959.5|1962.5|1959.5|1960.8|1957.8|47
1671101100000|2022-12-15 10:45:00|1961.8|1958.8|1961.5|1958.5|1962.5|1959.5|1960.8|1957.8|84
1671101400000|2022-12-15 10:50:00|1961.8|1958.8|1964.5|1961.5|1964.8|1961.8|1961.8|1958.8|152
1671101700000|2022-12-15 10:55:00|1964.8|1961.8|1964.5|1961.5|1965.5|1962.5|1964.3|1961.3|126
1671102000000|2022-12-15 11:00:00|1964.8|1961.8|1964.5|1961.5|1965.5|1962.5|1964.5|1961.5|134
1671102300000|2022-12-15 11:05:00|1963.8|1960.8|1963.5|1960.5|1963.8|1960.8|1963.5|1960.5|32
1671102600000|2022-12-15 11:10:00|1965.3|1962.3|1964.3|1961.3|1965.5|1962.5|1964.3|1961.3|218
1671102900000|2022-12-15 11:15:00|1964|1961|1963.5|1960.5|1964.3|1961.3|1963.5|1960.5|116
1671103200000|2022-12-15 11:20:00|1964|1961|1964.2|1961.2|1965|1962|1963.5|1960.5|131
1671103500000|2022-12-15 11:25:00|1964|1961|1964|1961|1964.2|1961.2|1963.2|1960.2|179
1671103800000|2022-12-15 11:30:00|1964.2|1961.2|1965|1962|1965.7|1962.7|1964.2|1961.2|133
1671104100000|2022-12-15 11:35:00|1964.5|1961.5|1966.5|1963.5|1966.9|1963.9|1962.5|1959.5|325
1671104400000|2022-12-15 11:40:00|1966.4|1963.4|1968.9|1965.9|1968.9|1965.9|1965.4|1962.4|693
1671104700000|2022-12-15 11:45:00|1969.9|1966.9|1969.4|1966.4|1970.4|1967.4|1968.9|1965.9|521
1671105000000|2022-12-15 11:50:00|1969.9|1966.9|1973.9|1970.9|1973.9|1970.9|1967.9|1964.9|284
1671105300000|2022-12-15 11:55:00|1974.1|1971.1|1994|1991|1994.3|1991.3|1974.1|1971.1|1801
1671105600000|2022-12-15 12:00:00|1993.5|1990.5|1992.9|1989.9|1994.5|1991.5|1984.7|1981.7|1104
1671105900000|2022-12-15 12:05:00|1992.6|1989.6|1992.6|1989.6|1996.1|1993.1|1992.1|1989.1|856
1671106200000|2022-12-15 12:10:00|1992.1|1989.1|1984.9|1981.9|1992.6|1989.6|1984.9|1981.9|1390
1671106500000|2022-12-15 12:15:00|1984.6|1981.6|1982.2|1979.2|1984.9|1981.9|1979.2|1976.2|1041
1671106800000|2022-12-15 12:20:00|1982.6|1979.6|1980.4|1977.4|1983.2|1980.2|1976.9|1973.9|639
1671107100000|2022-12-15 12:25:00|1980.2|1977.2|1976.5|1973.5|1980.4|1977.4|1975.2|1972.2|515
1671107400000|2022-12-15 12:30:00|1976.2|1973.2|1972.5|1969.5|1978.5|1975.5|1972.5|1969.5|494
1671107700000|2022-12-15 12:35:00|1972.8|1969.8|1972.8|1969.8|1974.5|1971.5|1972.3|1969.3|473
1671108000000|2022-12-15 12:40:00|1973|1970|1977.7|1974.7|1978.7|1975.7|1972.8|1969.8|517
1671108300000|2022-12-15 12:45:00|1977.2|1974.2|1980.7|1977.7|1980.7|1977.7|1977.2|1974.2|202
1671108600000|2022-12-15 12:50:00|1980.9|1977.9|1978.5|1975.5|1980.9|1977.9|1977.7|1974.7|189
1671108900000|2022-12-15 12:55:00|1979|1976|1976.7|1973.7|1981.2|1978.2|1976.7|1973.7|482
1671109200000|2022-12-15 13:00:00|1977|1974|1981.2|1978.2|1981.2|1978.2|1976|1973|182
1671109500000|2022-12-15 13:05:00|1980.7|1977.7|1981.7|1978.7|1985.4|1982.4|1979.4|1976.4|572
1671109800000|2022-12-15 13:10:00|1981.9|1978.9|1983.9|1980.9|1984.7|1981.7|1979.4|1976.4|392
1671110100000|2022-12-15 13:15:00|1983.6|1980.6|1984.6|1981.6|1985.6|1982.6|1981.2|1978.2|413
1671110400000|2022-12-15 13:20:00|1985.1|1982.1|1984.2|1981.2|1986.1|1983.1|1983.9|1980.9|345
1671110700000|2022-12-15 13:25:00|1984.6|1981.6|1981.4|1978.4|1986.6|1983.6|1979|1976|845
1671111000000|2022-12-15 13:30:00|1981|1978|1982.2|1979.2|1984.2|1981.2|1980|1977|382
1671111300000|2022-12-15 13:35:00|1982.4|1979.4|1981.2|1978.2|1984.6|1981.6|1979.7|1976.7|642
1671111600000|2022-12-15 13:40:00|1980.3|1977.3|1981.9|1978.9|1983.2|1980.2|1978.7|1975.7|527
1671111900000|2022-12-15 13:45:00|1981.7|1978.7|1979.2|1976.2|1983.7|1980.7|1977.5|1974.5|516
1671112200000|2022-12-15 13:50:00|1979.5|1976.5|1983.2|1980.2|1984.7|1981.7|1979.2|1976.2|308
1671112500000|2022-12-15 13:55:00|1982.7|1979.7|1982.5|1979.5|1983.7|1980.7|1981.2|1978.2|718
1671112800000|2022-12-15 14:00:00|1982.2|1979.2|1973.8|1970.8|1983.2|1980.2|1971.8|1968.8|1259
1671113100000|2022-12-15 14:05:00|1974.3|1971.3|1968.4|1965.4|1977.3|1974.3|1968.4|1965.4|516
1671113400000|2022-12-15 14:10:00|1968.6|1965.6|1969.6|1966.6|1970.3|1967.3|1963.4|1960.4|749
1671113700000|2022-12-15 14:15:00|1969.3|1966.3|1973.3|1970.3|1974.3|1971.3|1968.8|1965.8|613
1671114000000|2022-12-15 14:20:00|1973.8|1970.8|1970.8|1967.8|1973.8|1970.8|1970.8|1967.8|407
1671114300000|2022-12-15 14:25:00|1971.3|1968.3|1971.9|1968.9|1973.6|1970.6|1971.3|1968.3|431
1671114600000|2022-12-15 14:30:00|1972.3|1969.3|1974.1|1971.1|1974.8|1971.8|1972.3|1969.3|548
1671114900000|2022-12-15 14:35:00|1974.6|1971.6|1980.3|1977.3|1980.5|1977.5|1973.8|1970.8|892
1671115200000|2022-12-15 14:40:00|1980|1977|1978.3|1975.3|1981.3|1978.3|1978.3|1975.3|649
1671115500000|2022-12-15 14:45:00|1978.8|1975.8|1979.8|1976.8|1982.2|1979.2|1978|1975|682
1671115800000|2022-12-15 14:50:00|1979.5|1976.5|1979.2|1976.2|1981.2|1978.2|1979|1976|275
1671116100000|2022-12-15 14:55:00|1978.7|1975.7|1976.5|1973.5|1979.2|1976.2|1976.3|1973.3|230
1671116400000|2022-12-15 15:00:00|1977.3|1974.3|1971.1|1968.1|1977.3|1974.3|1969.6|1966.6|447
1671116700000|2022-12-15 15:05:00|1971.8|1968.8|1971.1|1968.1|1972.8|1969.8|1969.8|1966.8|249
1671117000000|2022-12-15 15:10:00|1971.3|1968.3|1969.8|1966.8|1971.8|1968.8|1968.1|1965.1|265
1671117300000|2022-12-15 15:15:00|1969.3|1966.3|1972.8|1969.8|1973.8|1970.8|1967.3|1964.3|581
1671117600000|2022-12-15 15:20:00|1971.3|1968.3|1965.4|1962.4|1971.8|1968.8|1965.4|1962.4|350
1671117900000|2022-12-15 15:25:00|1965.6|1962.6|1964.6|1961.6|1965.6|1962.6|1961.9|1958.9|578
1671118200000|2022-12-15 15:30:00|1965.4|1962.4|1963.9|1960.9|1967.4|1964.4|1962.4|1959.4|433
1671118500000|2022-12-15 15:35:00|1964.4|1961.4|1962.9|1959.9|1966.4|1963.4|1962.9|1959.9|409
1671118800000|2022-12-15 15:40:00|1962.4|1959.4|1964.9|1961.9|1964.9|1961.9|1960.9|1957.9|396
1671119100000|2022-12-15 15:45:00|1966.4|1963.4|1956|1953|1967.1|1964.1|1955.5|1952.5|602
1671119400000|2022-12-15 15:50:00|1955.7|1952.7|1956.5|1953.5|1957.7|1954.7|1955.5|1952.5|829
1671119700000|2022-12-15 15:55:00|1956.3|1953.3|1952.5|1949.5|1960.5|1957.5|1950|1947|986
1671120000000|2022-12-15 16:00:00|1952|1949|1948.6|1945.6|1952.5|1949.5|1948.3|1945.3|602
1671120300000|2022-12-15 16:05:00|1948|1945|1943.3|1940.3|1948.6|1945.6|1942.6|1939.6|1169
1671120600000|2022-12-15 16:10:00|1943.6|1940.6|1944|1941|1947|1944|1939.8|1936.8|972
1671120900000|2022-12-15 16:15:00|1943.8|1940.8|1939.6|1936.6|1944|1941|1939.6|1936.6|521
1671121200000|2022-12-15 16:20:00|1939.8|1936.8|1939.3|1936.3|1940.6|1937.6|1938.1|1935.1|993
1671121500000|2022-12-15 16:25:00|1939|1936|1933.6|1930.6|1939.3|1936.3|1928.8|1925.8|1823
1671121800000|2022-12-15 16:30:00|1933.8|1930.8|1929.1|1926.1|1934.3|1931.3|1928.8|1925.8|960
1671122100000|2022-12-15 16:35:00|1928.8|1925.8|1930.1|1927.1|1930.1|1927.1|1923.9|1920.9|1032
1671122400000|2022-12-15 16:40:00|1929.3|1926.3|1927.6|1924.6|1930.1|1927.1|1927.6|1924.6|527
1671122700000|2022-12-15 16:45:00|1928.3|1925.3|1929.1|1926.1|1929.6|1926.6|1926.1|1923.1|474
1671123000000|2022-12-15 16:50:00|1930.1|1927.1|1935.1|1932.1|1935.3|1932.3|1929.1|1926.1|903
1671123300000|2022-12-15 16:55:00|1934.1|1931.1|1934.6|1931.6|1936.1|1933.1|1933.1|1930.1|642
1671123600000|2022-12-15 17:00:00|1934.9|1931.9|1932.9|1929.9|1935.6|1932.6|1930.1|1927.1|456
1671123900000|2022-12-15 17:05:00|1933.1|1930.1|1934.8|1931.8|1935.6|1932.6|1931.1|1928.1|573
1671124200000|2022-12-15 17:10:00|1935.1|1932.1|1934.1|1931.1|1935.1|1932.1|1933.1|1930.1|558
1671124500000|2022-12-15 17:15:00|1933.8|1930.8|1934.1|1931.1|1934.8|1931.8|1932.8|1929.8|467
1671124800000|2022-12-15 17:20:00|1933.8|1930.8|1933.1|1930.1|1934.6|1931.6|1932.6|1929.6|472
1671125100000|2022-12-15 17:25:00|1932.1|1929.1|1931.1|1928.1|1934.3|1931.3|1931.1|1928.1|443
1671125400000|2022-12-15 17:30:00|1931.8|1928.8|1935.8|1932.8|1935.8|1932.8|1931.1|1928.1|346
1671125700000|2022-12-15 17:35:00|1935.1|1932.1|1936.1|1933.1|1936.8|1933.8|1934.6|1931.6|557
1671126000000|2022-12-15 17:40:00|1935.6|1932.6|1934.1|1931.1|1936.1|1933.1|1932.8|1929.8|531
1671126300000|2022-12-15 17:45:00|1935.1|1932.1|1933.6|1930.6|1936.1|1933.1|1932.4|1929.4|812
1671126600000|2022-12-15 17:50:00|1934.1|1931.1|1936.1|1933.1|1937.4|1934.4|1932.6|1929.6|2130
1671126900000|2022-12-15 17:55:00|1935.6|1932.6|1932.9|1929.9|1936.1|1933.1|1929.3|1926.3|1515
1671179400000|2022-12-16 08:30:00|1922.7|1919.7|1923.1|1920.1|1927.2|1924.2|1919.7|1916.7|672
1671179700000|2022-12-16 08:35:00|1922.6|1919.6|1923.4|1920.4|1924.1|1921.1|1920.9|1917.9|142
1671180000000|2022-12-16 08:40:00|1923.1|1920.1|1924.9|1921.9|1925.1|1922.1|1922.1|1919.1|58
1671180300000|2022-12-16 08:45:00|1925.4|1922.4|1928.4|1925.4|1928.4|1925.4|1924.9|1921.9|249
1671180600000|2022-12-16 08:50:00|1928.1|1925.1|1928.1|1925.1|1930.1|1927.1|1927.7|1924.7|124
1671180900000|2022-12-16 08:55:00|1928.9|1925.9|1932.1|1929.1|1932.1|1929.1|1927.1|1924.1|248
1671181200000|2022-12-16 09:00:00|1931.9|1928.9|1931.1|1928.1|1932.8|1929.8|1931.1|1928.1|197
1671181500000|2022-12-16 09:05:00|1930.6|1927.6|1928.1|1925.1|1931.1|1928.1|1928.1|1925.1|94
1671181800000|2022-12-16 09:10:00|1929.1|1926.1|1929.8|1926.8|1931.1|1928.1|1928.8|1925.8|119
1671182100000|2022-12-16 09:15:00|1930.1|1927.1|1929.8|1926.8|1930.1|1927.1|1928.8|1925.8|26
1671182400000|2022-12-16 09:20:00|1930.1|1927.1|1929.1|1926.1|1931.1|1928.1|1928.1|1925.1|160
1671182700000|2022-12-16 09:25:00|1928.1|1925.1|1928.1|1925.1|1928.1|1925.1|1927.1|1924.1|48
1671183000000|2022-12-16 09:30:00|1928.6|1925.6|1930.8|1927.8|1930.8|1927.8|1927.6|1924.6|141
1671183300000|2022-12-16 09:35:00|1930.6|1927.6|1927.1|1924.1|1930.6|1927.6|1927.1|1924.1|151
1671183600000|2022-12-16 09:40:00|1927.4|1924.4|1927.1|1924.1|1927.4|1924.4|1926.4|1923.4|36
1671183900000|2022-12-16 09:45:00|1926.6|1923.6|1925.9|1922.9|1926.6|1923.6|1923.6|1920.6|284
1671184200000|2022-12-16 09:50:00|1926.2|1923.2|1925.9|1922.9|1926.6|1923.6|1925.6|1922.6|72
1671184500000|2022-12-16 09:55:00|1925.6|1922.6|1925.9|1922.9|1925.9|1922.9|1924.9|1921.9|52
1671184800000|2022-12-16 10:00:00|1925.6|1922.6|1928.1|1925.1|1928.9|1925.9|1924.9|1921.9|183
1671185100000|2022-12-16 10:05:00|1927.9|1924.9|1929.6|1926.6|1929.6|1926.6|1927.9|1924.9|41
1671185400000|2022-12-16 10:10:00|1930.3|1927.3|1927.6|1924.6|1930.6|1927.6|1927.6|1924.6|42
1671185700000|2022-12-16 10:15:00|1927.3|1924.3|1928.3|1925.3|1928.6|1925.6|1927.3|1924.3|58
1671186000000|2022-12-16 10:20:00|1928.1|1925.1|1928.6|1925.6|1928.6|1925.6|1928.1|1925.1|23
1671186300000|2022-12-16 10:25:00|1928.3|1925.3|1929.3|1926.3|1929.3|1926.3|1927.6|1924.6|67
1671186600000|2022-12-16 10:30:00|1929.1|1926.1|1928.3|1925.3|1929.1|1926.1|1928.1|1925.1|42
1671186900000|2022-12-16 10:35:00|1928.1|1925.1|1927.1|1924.1|1928.3|1925.3|1927.1|1924.1|39
1671187200000|2022-12-16 10:40:00|1927.3|1924.3|1927.6|1924.6|1928.3|1925.3|1927.3|1924.3|17
1671187500000|2022-12-16 10:45:00|1927.3|1924.3|1927.1|1924.1|1927.3|1924.3|1926.6|1923.6|45
1671187800000|2022-12-16 10:50:00|1927.3|1924.3|1927.3|1924.3|1927.3|1924.3|1926.6|1923.6|14
1671188100000|2022-12-16 10:55:00|1927.1|1924.1|1925.6|1922.6|1927.3|1924.3|1925.6|1922.6|34
1671188400000|2022-12-16 11:00:00|1925.3|1922.3|1927|1924|1927|1924|1925.3|1922.3|57
1671188700000|2022-12-16 11:05:00|1926.3|1923.3|1926.3|1923.3|1927|1924|1926|1923|21
1671189000000|2022-12-16 11:10:00|1926|1923|1924.3|1921.3|1926.6|1923.6|1924|1921|50
1671189300000|2022-12-16 11:15:00|1925|1922|1923.3|1920.3|1926|1923|1923|1920|291
1671189600000|2022-12-16 11:20:00|1925|1922|1926.8|1923.8|1927|1924|1925|1922|89
1671189900000|2022-12-16 11:25:00|1927|1924|1926|1923|1928|1925|1926|1923|69
1671190200000|2022-12-16 11:30:00|1925.6|1922.6|1926.6|1923.6|1926.6|1923.6|1925|1922|35
1671190500000|2022-12-16 11:35:00|1925.6|1922.6|1928.6|1925.6|1928.6|1925.6|1924.6|1921.6|110
1671190800000|2022-12-16 11:40:00|1928.8|1925.8|1929|1926|1929.3|1926.3|1928.3|1925.3|85
1671191100000|2022-12-16 11:45:00|1930|1927|1931.3|1928.3|1931.3|1928.3|1930|1927|47
1671191400000|2022-12-16 11:50:00|1931|1928|1934|1931|1934|1931|1931|1928|479
1671191700000|2022-12-16 11:55:00|1935|1932|1937.6|1934.6|1939.4|1936.4|1935|1932|210
1671192000000|2022-12-16 12:00:00|1938.1|1935.1|1936.4|1933.4|1938.1|1935.1|1935.2|1932.2|143
1671192300000|2022-12-16 12:05:00|1936.9|1933.9|1936.4|1933.4|1937.4|1934.4|1935.9|1932.9|64
1671192600000|2022-12-16 12:10:00|1936.1|1933.1|1935.9|1932.9|1936.4|1933.4|1934.9|1931.9|37
1671192900000|2022-12-16 12:15:00|1936.5|1933.5|1935.7|1932.7|1936.9|1933.9|1934.9|1931.9|110
1671193200000|2022-12-16 12:20:00|1935.4|1932.4|1933.4|1930.4|1935.4|1932.4|1933.4|1930.4|72
1671193500000|2022-12-16 12:25:00|1932.4|1929.4|1930.4|1927.4|1932.9|1929.9|1930.4|1927.4|105
1671193800000|2022-12-16 12:30:00|1930.7|1927.7|1925.9|1922.9|1930.7|1927.7|1925.9|1922.9|268
1671194100000|2022-12-16 12:35:00|1926.2|1923.2|1931.4|1928.4|1931.4|1928.4|1925.9|1922.9|39
1671194400000|2022-12-16 12:40:00|1931.2|1928.2|1932.9|1929.9|1932.9|1929.9|1930.9|1927.9|26
1671194700000|2022-12-16 12:45:00|1932.7|1929.7|1932.7|1929.7|1932.7|1929.7|1931.9|1928.9|25
1671195000000|2022-12-16 12:50:00|1932.4|1929.4|1934.1|1931.1|1934.4|1931.4|1932.4|1929.4|41
1671195300000|2022-12-16 12:55:00|1934.4|1931.4|1931.4|1928.4|1934.4|1931.4|1931.4|1928.4|79
1671195600000|2022-12-16 13:00:00|1932.4|1929.4|1937.6|1934.6|1937.8|1934.8|1931.4|1928.4|330
1671195900000|2022-12-16 13:05:00|1937.3|1934.3|1937|1934|1941|1938|1935.3|1932.3|629
1671196200000|2022-12-16 13:10:00|1937.3|1934.3|1936.3|1933.3|1940|1937|1935.6|1932.6|439
1671196500000|2022-12-16 13:15:00|1936.6|1933.6|1935.8|1932.8|1937.6|1934.6|1934.8|1931.8|182
1671196800000|2022-12-16 13:20:00|1935.6|1932.6|1933.6|1930.6|1935.8|1932.8|1932.8|1929.8|192
1671197100000|2022-12-16 13:25:00|1932.8|1929.8|1933.1|1930.1|1933.8|1930.8|1931.8|1928.8|176
1671197400000|2022-12-16 13:30:00|1932.8|1929.8|1930.4|1927.4|1932.8|1929.8|1929.4|1926.4|329
1671197700000|2022-12-16 13:35:00|1930.1|1927.1|1930.6|1927.6|1931.8|1928.8|1929.8|1926.8|483
1671198000000|2022-12-16 13:40:00|1930.8|1927.8|1932.3|1929.3|1932.3|1929.3|1929.8|1926.8|42
1671198300000|2022-12-16 13:45:00|1932.6|1929.6|1934.6|1931.6|1934.6|1931.6|1932.6|1929.6|81
1671198600000|2022-12-16 13:50:00|1932.8|1929.8|1930.6|1927.6|1933.6|1930.6|1930.6|1927.6|125
1671198900000|2022-12-16 13:55:00|1930.8|1927.8|1933.3|1930.3|1933.5|1930.5|1930.6|1927.6|115
1671199200000|2022-12-16 14:00:00|1932.5|1929.5|1932.5|1929.5|1932.8|1929.8|1930.5|1927.5|213
1671199500000|2022-12-16 14:05:00|1932.1|1929.1|1929.8|1926.8|1932.5|1929.5|1929.5|1926.5|281
1671199800000|2022-12-16 14:10:00|1931|1928|1933.3|1930.3|1935.3|1932.3|1930.8|1927.8|178
1671200100000|2022-12-16 14:15:00|1934.3|1931.3|1940.5|1937.5|1940.7|1937.7|1934.3|1931.3|414
1671200400000|2022-12-16 14:20:00|1940.2|1937.2|1947.9|1944.9|1948.6|1945.6|1939.2|1936.2|1000
1671200700000|2022-12-16 14:25:00|1948.1|1945.1|1946.7|1943.7|1950.6|1947.6|1945.7|1942.7|826
1671201000000|2022-12-16 14:30:00|1946.4|1943.4|1946.9|1943.9|1948.9|1945.9|1946.4|1943.4|444
1671201300000|2022-12-16 14:35:00|1947.6|1944.6|1948.6|1945.6|1953.5|1950.5|1947.6|1944.6|583
1671201600000|2022-12-16 14:40:00|1949.1|1946.1|1947.6|1944.6|1950.3|1947.3|1945.1|1942.1|298
1671201900000|2022-12-16 14:45:00|1947.9|1944.9|1947.8|1944.8|1950.9|1947.9|1947.6|1944.6|375
1671202200000|2022-12-16 14:50:00|1948.1|1945.1|1953.6|1950.6|1954.8|1951.8|1947.6|1944.6|808
1671202500000|2022-12-16 14:55:00|1953.2|1950.2|1958.1|1955.1|1958.1|1955.1|1952.6|1949.6|482
1671202800000|2022-12-16 15:00:00|1957.8|1954.8|1954.1|1951.1|1961.6|1958.6|1953.4|1950.4|785
1671203100000|2022-12-16 15:05:00|1952.6|1949.6|1947.7|1944.7|1954.8|1951.8|1946.9|1943.9|641
1671203400000|2022-12-16 15:10:00|1947.9|1944.9|1946.4|1943.4|1949.2|1946.2|1945.2|1942.2|398
1671203700000|2022-12-16 15:15:00|1946.2|1943.2|1944.2|1941.2|1947.4|1944.4|1943.5|1940.5|462
1671204000000|2022-12-16 15:20:00|1944|1941|1943.7|1940.7|1945.7|1942.7|1943.2|1940.2|458
1671204300000|2022-12-16 15:25:00|1944|1941|1940.8|1937.8|1946.2|1943.2|1940.8|1937.8|446
1671204600000|2022-12-16 15:30:00|1941|1938|1938.8|1935.8|1942.5|1939.5|1938.5|1935.5|763
1671204900000|2022-12-16 15:35:00|1938.5|1935.5|1938.8|1935.8|1938.8|1935.8|1937.8|1934.8|268
1671205200000|2022-12-16 15:40:00|1937.8|1934.8|1938.8|1935.8|1939.8|1936.8|1937.5|1934.5|297
1671205500000|2022-12-16 15:45:00|1937.8|1934.8|1936.5|1933.5|1938.5|1935.5|1936.5|1933.5|180
1671205800000|2022-12-16 15:50:00|1936.8|1933.8|1934.7|1931.7|1936.8|1933.8|1934.3|1931.3|340
1671206100000|2022-12-16 15:55:00|1935.7|1932.7|1937.7|1934.7|1938.3|1935.3|1934.7|1931.7|252
1671206400000|2022-12-16 16:00:00|1938.3|1935.3|1943.5|1940.5|1943.5|1940.5|1938.3|1935.3|343
1671206700000|2022-12-16 16:05:00|1943.7|1940.7|1943.7|1940.7|1944.7|1941.7|1942.7|1939.7|220
1671207000000|2022-12-16 16:10:00|1943.5|1940.5|1941.7|1938.7|1944.5|1941.5|1941.2|1938.2|650
1671207300000|2022-12-16 16:15:00|1941.4|1938.4|1942.6|1939.6|1944.4|1941.4|1940.1|1937.1|501
1671207600000|2022-12-16 16:20:00|1942.9|1939.9|1943.6|1940.6|1945.6|1942.6|1941.6|1938.6|331
1671207900000|2022-12-16 16:25:00|1944.6|1941.6|1939.2|1936.2|1945.1|1942.1|1939.2|1936.2|369
1671208200000|2022-12-16 16:30:00|1939.7|1936.7|1940.9|1937.9|1941.4|1938.4|1939.7|1936.7|185
1671208500000|2022-12-16 16:35:00|1941.2|1938.2|1942.2|1939.2|1942.2|1939.2|1940.7|1937.7|108
1671208800000|2022-12-16 16:40:00|1941.9|1938.9|1942.2|1939.2|1942.2|1939.2|1939.7|1936.7|102
1671209100000|2022-12-16 16:45:00|1942.7|1939.7|1944.4|1941.4|1945.7|1942.7|1942.7|1939.7|100
1671209400000|2022-12-16 16:50:00|1944.2|1941.2|1944.6|1941.6|1944.9|1941.9|1943.6|1940.6|55
1671209700000|2022-12-16 16:55:00|1945.6|1942.6|1942.9|1939.9|1945.6|1942.6|1942.2|1939.2|107
1671210000000|2022-12-16 17:00:00|1943.6|1940.6|1946.4|1943.4|1948.1|1945.1|1942.9|1939.9|360
1671210300000|2022-12-16 17:05:00|1946.1|1943.1|1945.4|1942.4|1946.1|1943.1|1944.6|1941.6|155
1671210600000|2022-12-16 17:10:00|1946.1|1943.1|1946.4|1943.4|1946.4|1943.4|1945.1|1942.1|131
1671210900000|2022-12-16 17:15:00|1946.1|1943.1|1949.1|1946.1|1949.6|1946.6|1946.1|1943.1|204
1671211200000|2022-12-16 17:20:00|1949.4|1946.4|1949.4|1946.4|1950.1|1947.1|1949.1|1946.1|221
1671211500000|2022-12-16 17:25:00|1948.2|1945.2|1950.1|1947.1|1951.1|1948.1|1947.4|1944.4|394
1671211800000|2022-12-16 17:30:00|1949.6|1946.6|1949.4|1946.4|1951.1|1948.1|1949.1|1946.1|175
1671212100000|2022-12-16 17:35:00|1949.8|1946.8|1949.1|1946.1|1951.6|1948.6|1949.1|1946.1|447
1671212400000|2022-12-16 17:40:00|1950.1|1947.1|1948.3|1945.3|1950.4|1947.4|1948.1|1945.1|379
1671212700000|2022-12-16 17:45:00|1948.1|1945.1|1948.1|1945.1|1950.1|1947.1|1947.6|1944.6|453
1671213000000|2022-12-16 17:50:00|1948.3|1945.3|1943.3|1940.3|1948.3|1945.3|1940.1|1937.1|2104
1671213300000|2022-12-16 17:55:00|1944.1|1941.1|1942.9|1939.9|1946.6|1943.6|1942.6|1939.6|848
1671438600000|2022-12-19 08:30:00|1939|1936|1947.8|1944.8|1948.5|1945.5|1938|1935|390
1671438900000|2022-12-19 08:35:00|1947.6|1944.6|1937.4|1934.4|1948.5|1945.5|1937.4|1934.4|232
1671439200000|2022-12-19 08:40:00|1937.9|1934.9|1939.2|1936.2|1940.2|1937.2|1937.4|1934.4|87
1671439500000|2022-12-19 08:45:00|1940.2|1937.2|1945.9|1942.9|1945.9|1942.9|1940.2|1937.2|172
1671439800000|2022-12-19 08:50:00|1946.1|1943.1|1943.4|1940.4|1946.4|1943.4|1942.4|1939.4|53
1671440100000|2022-12-19 08:55:00|1944|1941|1942.7|1939.7|1944|1941|1942.4|1939.4|55
1671440400000|2022-12-19 09:00:00|1943|1940|1948.1|1945.1|1948.9|1945.9|1943|1940|107
1671440700000|2022-12-19 09:05:00|1948.4|1945.4|1947.6|1944.6|1948.4|1945.4|1945.4|1942.4|168
1671441000000|2022-12-19 09:10:00|1947.4|1944.4|1946.1|1943.1|1947.6|1944.6|1945.1|1942.1|68
1671441300000|2022-12-19 09:15:00|1946.4|1943.4|1945.4|1942.4|1948.4|1945.4|1945.4|1942.4|87
1671441600000|2022-12-19 09:20:00|1945.6|1942.6|1948.1|1945.1|1948.6|1945.6|1945.6|1942.6|85
1671441900000|2022-12-19 09:25:00|1948.9|1945.9|1946.1|1943.1|1949.1|1946.1|1946.1|1943.1|53
1671442200000|2022-12-19 09:30:00|1946.4|1943.4|1948.1|1945.1|1948.3|1945.3|1946.4|1943.4|61
1671442500000|2022-12-19 09:35:00|1947.8|1944.8|1948.8|1945.8|1949.3|1946.3|1947.3|1944.3|153
1671442800000|2022-12-19 09:40:00|1948.3|1945.3|1947.3|1944.3|1948.6|1945.6|1944.8|1941.8|106
1671443100000|2022-12-19 09:45:00|1948.3|1945.3|1949.3|1946.3|1949.3|1946.3|1947.3|1944.3|50
1671443400000|2022-12-19 09:50:00|1949.6|1946.6|1952.2|1949.2|1953.2|1950.2|1949.3|1946.3|228
1671443700000|2022-12-19 09:55:00|1953.2|1950.2|1951.4|1948.4|1953.2|1950.2|1951.4|1948.4|73
1671444000000|2022-12-19 10:00:00|1951.2|1948.2|1952.2|1949.2|1954.4|1951.4|1951.2|1948.2|358
1671444300000|2022-12-19 10:05:00|1951.6|1948.6|1951.2|1948.2|1951.6|1948.6|1950.2|1947.2|94
1671444600000|2022-12-19 10:10:00|1951.4|1948.4|1954.1|1951.1|1954.6|1951.6|1951.2|1948.2|50
1671444900000|2022-12-19 10:15:00|1954.6|1951.6|1958.1|1955.1|1958.1|1955.1|1954.6|1951.6|31
1671445200000|2022-12-19 10:20:00|1958.6|1955.6|1960.1|1957.1|1960.1|1957.1|1958.3|1955.3|325
1671445500000|2022-12-19 10:25:00|1959.8|1956.8|1960.1|1957.1|1960.1|1957.1|1959.1|1956.1|54
1671445800000|2022-12-19 10:30:00|1960|1957|1958.8|1955.8|1960|1957|1958.6|1955.6|40
1671446100000|2022-12-19 10:35:00|1959|1956|1961.5|1958.5|1962.5|1959.5|1959|1956|308
1671446400000|2022-12-19 10:40:00|1961|1958|1961|1958|1961|1958|1961|1958|77
1671446700000|2022-12-19 10:45:00|1961.9|1958.9|1964.7|1961.7|1965.7|1962.7|1961.9|1958.9|333
1671447000000|2022-12-19 10:50:00|1964.5|1961.5|1964.2|1961.2|1964.9|1961.9|1962.5|1959.5|115
1671447300000|2022-12-19 10:55:00|1964.5|1961.5|1967.4|1964.4|1967.4|1964.4|1964.2|1961.2|360
1671447600000|2022-12-19 11:00:00|1966.4|1963.4|1967.4|1964.4|1968.4|1965.4|1965.6|1962.6|106
1671447900000|2022-12-19 11:05:00|1965.9|1962.9|1966.6|1963.6|1967.4|1964.4|1964.9|1961.9|105
1671448200000|2022-12-19 11:10:00|1966.4|1963.4|1965.4|1962.4|1967.4|1964.4|1965.4|1962.4|492
1671448500000|2022-12-19 11:15:00|1964.8|1961.8|1963.9|1960.9|1964.9|1961.9|1963.4|1960.4|93
1671448800000|2022-12-19 11:20:00|1963.6|1960.6|1963.9|1960.9|1963.9|1960.9|1962.9|1959.9|47
1671449100000|2022-12-19 11:25:00|1964.4|1961.4|1964.9|1961.9|1966.4|1963.4|1963.9|1960.9|102
1671449400000|2022-12-19 11:30:00|1964.6|1961.6|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|19
1671449700000|2022-12-19 11:35:00|1963.9|1960.9|1962.9|1959.9|1963.9|1960.9|1962.9|1959.9|119
1671450000000|2022-12-19 11:40:00|1963.3|1960.3|1963.3|1960.3|1963.6|1960.6|1960.9|1957.9|87
1671450300000|2022-12-19 11:45:00|1963.6|1960.6|1963.3|1960.3|1966.3|1963.3|1962.9|1959.9|139
1671450600000|2022-12-19 11:50:00|1963.6|1960.6|1964.3|1961.3|1964.6|1961.6|1963.6|1960.6|12
1671450900000|2022-12-19 11:55:00|1963.6|1960.6|1964.6|1961.6|1964.6|1961.6|1963.3|1960.3|25
1671451200000|2022-12-19 12:00:00|1964.3|1961.3|1965.3|1962.3|1966.3|1963.3|1962.4|1959.4|41
1671451500000|2022-12-19 12:05:00|1965.6|1962.6|1962.3|1959.3|1965.6|1962.6|1961.9|1958.9|95
1671451800000|2022-12-19 12:10:00|1961.9|1958.9|1961.3|1958.3|1963.6|1960.6|1960.6|1957.6|243
1671452100000|2022-12-19 12:15:00|1960.1|1957.1|1961.8|1958.8|1962.3|1959.3|1960.1|1957.1|85
1671452400000|2022-12-19 12:20:00|1961.6|1958.6|1960.9|1957.9|1964.3|1961.3|1960.9|1957.9|98
1671452700000|2022-12-19 12:25:00|1960.3|1957.3|1959.9|1956.9|1960.9|1957.9|1958.4|1955.4|220
1671453000000|2022-12-19 12:30:00|1960.1|1957.1|1961.9|1958.9|1961.9|1958.9|1959.6|1956.6|80
1671453300000|2022-12-19 12:35:00|1961.4|1958.4|1960.1|1957.1|1961.9|1958.9|1960.1|1957.1|33
1671453600000|2022-12-19 12:40:00|1960.4|1957.4|1961.4|1958.4|1961.4|1958.4|1957.2|1954.2|222
1671453900000|2022-12-19 12:45:00|1960.9|1957.9|1960.4|1957.4|1961.9|1958.9|1960.1|1957.1|58
1671454200000|2022-12-19 12:50:00|1960.9|1957.9|1964.9|1961.9|1964.9|1961.9|1959.9|1956.9|159
1671454500000|2022-12-19 12:55:00|1965.1|1962.1|1965.3|1962.3|1966.3|1963.3|1963.3|1960.3|120
1671454800000|2022-12-19 13:00:00|1966.3|1963.3|1963.8|1960.8|1966.3|1963.3|1961.4|1958.4|321
1671455100000|2022-12-19 13:05:00|1963.1|1960.1|1961.4|1958.4|1964.3|1961.3|1961.4|1958.4|274
1671455400000|2022-12-19 13:10:00|1961|1958|1957.5|1954.5|1961|1958|1957|1954|457
1671455700000|2022-12-19 13:15:00|1958.5|1955.5|1959.9|1956.9|1960.4|1957.4|1957.9|1954.9|197
1671456000000|2022-12-19 13:20:00|1958.9|1955.9|1959.4|1956.4|1961.7|1958.7|1958.7|1955.7|77
1671456300000|2022-12-19 13:25:00|1959.2|1956.2|1963.4|1960.4|1963.4|1960.4|1958.9|1955.9|186
1671456600000|2022-12-19 13:30:00|1963.2|1960.2|1964.8|1961.8|1964.8|1961.8|1962.4|1959.4|269
1671456900000|2022-12-19 13:35:00|1964.1|1961.1|1963.8|1960.8|1964.8|1961.8|1963.4|1960.4|455
1671457200000|2022-12-19 13:40:00|1964.8|1961.8|1963.8|1960.8|1964.8|1961.8|1963.8|1960.8|184
1671457500000|2022-12-19 13:45:00|1964.1|1961.1|1963.8|1960.8|1964.8|1961.8|1962.8|1959.8|148
1671457800000|2022-12-19 13:50:00|1963.1|1960.1|1966.8|1963.8|1969.3|1966.3|1963.1|1960.1|761
1671458100000|2022-12-19 13:55:00|1967.8|1964.8|1963.1|1960.1|1967.8|1964.8|1962.4|1959.4|282
1671458400000|2022-12-19 14:00:00|1962.8|1959.8|1964.4|1961.4|1964.4|1961.4|1960.1|1957.1|377
1671458700000|2022-12-19 14:05:00|1964.6|1961.6|1963.4|1960.4|1966.4|1963.4|1962.6|1959.6|272
1671459000000|2022-12-19 14:10:00|1963.6|1960.6|1962.9|1959.9|1964.1|1961.1|1960.7|1957.7|219
1671459300000|2022-12-19 14:15:00|1962.2|1959.2|1954|1951|1962.2|1959.2|1954|1951|483
1671459600000|2022-12-19 14:20:00|1953.6|1950.6|1955|1952|1956.5|1953.5|1952.6|1949.6|219
1671459900000|2022-12-19 14:25:00|1956|1953|1954|1951|1956.5|1953.5|1953|1950|302
1671460200000|2022-12-19 14:30:00|1955|1952|1957|1954|1957|1954|1954.3|1951.3|351
1671460500000|2022-12-19 14:35:00|1956.6|1953.6|1951.1|1948.1|1956.7|1953.7|1951.1|1948.1|446
1671460800000|2022-12-19 14:40:00|1950.7|1947.7|1951.8|1948.8|1952.6|1949.6|1948.6|1945.6|702
1671461100000|2022-12-19 14:45:00|1952.1|1949.1|1957|1954|1957.6|1954.6|1951.8|1948.8|632
1671461400000|2022-12-19 14:50:00|1957.3|1954.3|1957.6|1954.6|1959|1956|1955.8|1952.8|268
1671461700000|2022-12-19 14:55:00|1956.6|1953.6|1959.3|1956.3|1959.3|1956.3|1956.6|1953.6|265
1671462000000|2022-12-19 15:00:00|1959.5|1956.5|1958.5|1955.5|1960.3|1957.3|1955.8|1952.8|373
1671462300000|2022-12-19 15:05:00|1958.3|1955.3|1954.1|1951.1|1958.5|1955.5|1953.8|1950.8|222
1671462600000|2022-12-19 15:10:00|1953.8|1950.8|1955.1|1952.1|1955.1|1952.1|1953.1|1950.1|123
1671462900000|2022-12-19 15:15:00|1954.1|1951.1|1955.1|1952.1|1957.5|1954.5|1953.1|1950.1|214
1671463200000|2022-12-19 15:20:00|1954.6|1951.6|1951.9|1948.9|1954.6|1951.6|1951.6|1948.6|365
1671463500000|2022-12-19 15:25:00|1951.6|1948.6|1949.9|1946.9|1951.9|1948.9|1949.6|1946.6|127
1671463800000|2022-12-19 15:30:00|1949.6|1946.6|1945.7|1942.7|1949.9|1946.9|1945.7|1942.7|441
1671464100000|2022-12-19 15:35:00|1944.7|1941.7|1945.5|1942.5|1946.7|1943.7|1943.7|1940.7|394
1671464400000|2022-12-19 15:40:00|1945.2|1942.2|1946.7|1943.7|1946.7|1943.7|1944.7|1941.7|259
1671464700000|2022-12-19 15:45:00|1947.7|1944.7|1949.2|1946.2|1949.2|1946.2|1946.2|1943.2|167
1671465000000|2022-12-19 15:50:00|1948.7|1945.7|1945.7|1942.7|1948.7|1945.7|1945.3|1942.3|309
1671465300000|2022-12-19 15:55:00|1945.3|1942.3|1944.3|1941.3|1945.7|1942.7|1943.5|1940.5|388
1671465600000|2022-12-19 16:00:00|1945|1942|1946.7|1943.7|1946.7|1943.7|1943.3|1940.3|374
1671465900000|2022-12-19 16:05:00|1946.3|1943.3|1944.3|1941.3|1946.3|1943.3|1944.3|1941.3|291
1671466200000|2022-12-19 16:10:00|1944.6|1941.6|1941.3|1938.3|1945.3|1942.3|1940.8|1937.8|318
1671466500000|2022-12-19 16:15:00|1940.8|1937.8|1940.8|1937.8|1942.8|1939.8|1940.8|1937.8|425
1671466800000|2022-12-19 16:20:00|1941.8|1938.8|1946.3|1943.3|1946.3|1943.3|1941.4|1938.4|464
1671467100000|2022-12-19 16:25:00|1946.8|1943.8|1942.4|1939.4|1946.8|1943.8|1942.4|1939.4|621
1671467400000|2022-12-19 16:30:00|1942.6|1939.6|1941.4|1938.4|1943.4|1940.4|1941.4|1938.4|334
1671467700000|2022-12-19 16:35:00|1942.4|1939.4|1942.4|1939.4|1943.4|1940.4|1940.4|1937.4|372
1671468000000|2022-12-19 16:40:00|1941.9|1938.9|1940.9|1937.9|1942.4|1939.4|1940.9|1937.9|358
1671468300000|2022-12-19 16:45:00|1940.6|1937.6|1944.4|1941.4|1946.4|1943.4|1939.9|1936.9|352
1671468600000|2022-12-19 16:50:00|1945.8|1942.8|1944.4|1941.4|1945.8|1942.8|1943.4|1940.4|490
1671468900000|2022-12-19 16:55:00|1942.4|1939.4|1942.6|1939.6|1942.9|1939.9|1941.4|1938.4|356
1671469200000|2022-12-19 17:00:00|1942.9|1939.9|1942.9|1939.9|1943.9|1940.9|1940.9|1937.9|484
1671469500000|2022-12-19 17:05:00|1943.1|1940.1|1939.9|1936.9|1943.9|1940.9|1938.9|1935.9|513
1671469800000|2022-12-19 17:10:00|1938.9|1935.9|1940.9|1937.9|1941.6|1938.6|1937.7|1934.7|830
1671470100000|2022-12-19 17:15:00|1941.6|1938.6|1943.9|1940.9|1944.6|1941.6|1941.4|1938.4|127
1671470400000|2022-12-19 17:20:00|1946.3|1943.3|1947.3|1944.3|1948.1|1945.1|1945.9|1942.9|837
1671470700000|2022-12-19 17:25:00|1946.3|1943.3|1945.3|1942.3|1947.1|1944.1|1945.3|1942.3|464
1671471000000|2022-12-19 17:30:00|1946.3|1943.3|1946.3|1943.3|1947.3|1944.3|1945.3|1942.3|444
1671471300000|2022-12-19 17:35:00|1947.1|1944.1|1944.3|1941.3|1947.8|1944.8|1944.3|1941.3|256
1671471600000|2022-12-19 17:40:00|1945.3|1942.3|1945.9|1942.9|1947.3|1944.3|1945.3|1942.3|435
1671471900000|2022-12-19 17:45:00|1945.6|1942.6|1946.9|1943.9|1947.3|1944.3|1944.9|1941.9|407
1671472200000|2022-12-19 17:50:00|1947.1|1944.1|1948.9|1945.9|1949.9|1946.9|1945.6|1942.6|1634
1671472500000|2022-12-19 17:55:00|1949.3|1946.3|1951.2|1948.2|1954.2|1951.2|1949.3|1946.3|2184
1671525000000|2022-12-20 08:30:00|1953.4|1950.4|1953.1|1950.1|1957|1954|1950.7|1947.7|480
1671525300000|2022-12-20 08:35:00|1953.3|1950.3|1957.8|1954.8|1958.5|1955.5|1951.8|1948.8|127
1671525600000|2022-12-20 08:40:00|1958|1955|1957.8|1954.8|1958.5|1955.5|1956.5|1953.5|36
1671525900000|2022-12-20 08:45:00|1958.2|1955.2|1956.6|1953.6|1960.5|1957.5|1956.6|1953.6|125
1671526200000|2022-12-20 08:50:00|1956.8|1953.8|1956.3|1953.3|1957|1954|1955.6|1952.6|46
1671526500000|2022-12-20 08:55:00|1956.8|1953.8|1953.9|1950.9|1957|1954|1953.6|1950.6|363
1671526800000|2022-12-20 09:00:00|1953.6|1950.6|1953.4|1950.4|1955.6|1952.6|1952.9|1949.9|99
1671527100000|2022-12-20 09:05:00|1953.6|1950.6|1954.1|1951.1|1955.6|1952.6|1953.1|1950.1|25
1671527400000|2022-12-20 09:10:00|1953.4|1950.4|1953.4|1950.4|1953.4|1950.4|1952.9|1949.9|22
1671527700000|2022-12-20 09:15:00|1953.6|1950.6|1951.9|1948.9|1954.1|1951.1|1951.9|1948.9|24
1671528000000|2022-12-20 09:20:00|1952.1|1949.1|1953.8|1950.8|1954.1|1951.1|1952.1|1949.1|144
1671528300000|2022-12-20 09:25:00|1954.1|1951.1|1956.6|1953.6|1956.6|1953.6|1952.7|1949.7|212
1671528600000|2022-12-20 09:30:00|1957.6|1954.6|1960.6|1957.6|1963.4|1960.4|1957.6|1954.6|359
1671528900000|2022-12-20 09:35:00|1960.3|1957.3|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|178
1671529200000|2022-12-20 09:40:00|1959.3|1956.3|1960.3|1957.3|1960.6|1957.6|1959.3|1956.3|27
1671529500000|2022-12-20 09:45:00|1960.6|1957.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|59
1671529800000|2022-12-20 09:50:00|1960|1957|1960.3|1957.3|1960.6|1957.6|1958.6|1955.6|99
1671530100000|2022-12-20 09:55:00|1960|1957|1960.5|1957.5|1960.6|1957.6|1959.6|1956.6|12
1671530400000|2022-12-20 10:00:00|1961.1|1958.1|1961.3|1958.3|1962.3|1959.3|1960.3|1957.3|102
1671530700000|2022-12-20 10:05:00|1961|1958|1960.3|1957.3|1961.3|1958.3|1960|1957|61
1671531000000|2022-12-20 10:10:00|1961|1958|1957.5|1954.5|1961|1958|1956.8|1953.8|85
1671531300000|2022-12-20 10:15:00|1958.5|1955.5|1959.5|1956.5|1959.5|1956.5|1958.5|1955.5|28
1671531600000|2022-12-20 10:20:00|1959.8|1956.8|1959.5|1956.5|1959.8|1956.8|1958.5|1955.5|27
1671531900000|2022-12-20 10:25:00|1959.3|1956.3|1959.5|1956.5|1960.5|1957.5|1958.5|1955.5|28
1671532200000|2022-12-20 10:30:00|1959.3|1956.3|1959.5|1956.5|1959.5|1956.5|1958.5|1955.5|33
1671532500000|2022-12-20 10:35:00|1959.2|1956.2|1959.5|1956.5|1959.5|1956.5|1958.5|1955.5|24
1671532800000|2022-12-20 10:40:00|1960.5|1957.5|1960.2|1957.2|1961.2|1958.2|1960.2|1957.2|40
1671533100000|2022-12-20 10:45:00|1959.5|1956.5|1960|1957|1960|1957|1958.5|1955.5|88
1671533400000|2022-12-20 10:50:00|1959.5|1956.5|1958.5|1955.5|1960|1957|1958.5|1955.5|16
1671533700000|2022-12-20 10:55:00|1959|1956|1959.5|1956.5|1959.5|1956.5|1959|1956|16
1671534000000|2022-12-20 11:00:00|1960.2|1957.2|1960.5|1957.5|1960.5|1957.5|1959.5|1956.5|162
1671534300000|2022-12-20 11:05:00|1960.2|1957.2|1964.4|1961.4|1964.9|1961.9|1960.2|1957.2|574
1671534600000|2022-12-20 11:10:00|1965.4|1962.4|1965.4|1962.4|1967.8|1964.8|1964.4|1961.4|243
1671534900000|2022-12-20 11:15:00|1964.4|1961.4|1965.4|1962.4|1966.4|1963.4|1964.4|1961.4|105
1671535200000|2022-12-20 11:20:00|1964.8|1961.8|1965.4|1962.4|1965.4|1962.4|1964.4|1961.4|69
1671535500000|2022-12-20 11:25:00|1965.7|1962.7|1966.4|1963.4|1966.9|1963.9|1965.7|1962.7|99
1671535800000|2022-12-20 11:30:00|1966.7|1963.7|1965.7|1962.7|1966.7|1963.7|1965.4|1962.4|61
1671536100000|2022-12-20 11:35:00|1965.9|1962.9|1965.4|1962.4|1966.4|1963.4|1964.4|1961.4|72
1671536400000|2022-12-20 11:40:00|1965.7|1962.7|1964.6|1961.6|1965.7|1962.7|1964.4|1961.4|42
1671536700000|2022-12-20 11:45:00|1964.9|1961.9|1966.4|1963.4|1967.4|1964.4|1964.6|1961.6|128
1671537000000|2022-12-20 11:50:00|1965.9|1962.9|1964.9|1961.9|1965.9|1962.9|1964.4|1961.4|156
1671537300000|2022-12-20 11:55:00|1964.6|1961.6|1962.2|1959.2|1965.6|1962.6|1962.2|1959.2|185
1671537600000|2022-12-20 12:00:00|1962.9|1959.9|1963.4|1960.4|1964.9|1961.9|1962.2|1959.2|122
1671537900000|2022-12-20 12:05:00|1963.9|1960.9|1962.9|1959.9|1963.9|1960.9|1962.9|1959.9|63
1671538200000|2022-12-20 12:10:00|1963.2|1960.2|1960.5|1957.5|1964.9|1961.9|1960.2|1957.2|130
1671538500000|2022-12-20 12:15:00|1960.2|1957.2|1959.7|1956.7|1960.2|1957.2|1958.8|1955.8|90
1671538800000|2022-12-20 12:20:00|1959.5|1956.5|1961.2|1958.2|1961.9|1958.9|1959.5|1956.5|136
1671539100000|2022-12-20 12:25:00|1960.9|1957.9|1959.5|1956.5|1961.2|1958.2|1959.5|1956.5|55
1671539400000|2022-12-20 12:30:00|1959.7|1956.7|1961.9|1958.9|1961.9|1958.9|1959.7|1956.7|54
1671539700000|2022-12-20 12:35:00|||||||||24
1671540000000|2022-12-20 12:40:00|1961.5|1958.5|1958.5|1955.5|1961.5|1958.5|1958.2|1955.2|132
1671540300000|2022-12-20 12:45:00|1958|1955|1956|1953|1959.7|1956.7|1956|1953|949
1671540600000|2022-12-20 12:50:00|1956.3|1953.3|1958|1955|1958|1955|1955|1952|61
1671540900000|2022-12-20 12:55:00|1957.7|1954.7|1956|1953|1958|1955|1955|1952|112
1671541200000|2022-12-20 13:00:00|1956.7|1953.7|1957.3|1954.3|1958|1955|1956|1953|84
1671541500000|2022-12-20 13:05:00|1958|1955|1958.7|1955.7|1959|1956|1957|1954|102
1671541800000|2022-12-20 13:10:00|1959|1956|1960.7|1957.7|1962.4|1959.4|1959|1956|240
1671542100000|2022-12-20 13:15:00|1961|1958|1963.4|1960.4|1963.4|1960.4|1960.4|1957.4|91
1671542400000|2022-12-20 13:20:00|1963.9|1960.9|1968.3|1965.3|1968.3|1965.3|1963.4|1960.4|738
1671542700000|2022-12-20 13:25:00|1968|1965|1971.5|1968.5|1972.2|1969.2|1968|1965|388
1671543000000|2022-12-20 13:30:00|1971.2|1968.2|1971.7|1968.7|1971.7|1968.7|1969.7|1966.7|524
1671543300000|2022-12-20 13:35:00|1971.5|1968.5|1971.7|1968.7|1976.1|1973.1|1971.2|1968.2|1479
1671543600000|2022-12-20 13:40:00|1972.2|1969.2|1973.6|1970.6|1973.6|1970.6|1969.7|1966.7|376
1671543900000|2022-12-20 13:45:00|1972.6|1969.6|1973.6|1970.6|1973.6|1970.6|1972.6|1969.6|312
1671544200000|2022-12-20 13:50:00|1972.2|1969.2|1976.1|1973.1|1976.1|1973.1|1971.5|1968.5|789
1671544500000|2022-12-20 13:55:00|1975.6|1972.6|1974|1971|1977.9|1974.9|1973.6|1970.6|633
1671544800000|2022-12-20 14:00:00|1974.3|1971.3|1972.6|1969.6|1975|1972|1971.6|1968.6|256
1671545100000|2022-12-20 14:05:00|1973.6|1970.6|1974|1971|1975|1972|1973.3|1970.3|292
1671545400000|2022-12-20 14:10:00|1974.5|1971.5|1971.6|1968.6|1975.5|1972.5|1970.8|1967.8|348
1671545700000|2022-12-20 14:15:00|1970.6|1967.6|1972|1969|1972|1969|1969.9|1966.9|152
1671546000000|2022-12-20 14:20:00|1974|1971|1976.5|1973.5|1976.5|1973.5|1974|1971|257
1671546300000|2022-12-20 14:25:00|1977.9|1974.9|1975.5|1972.5|1978.9|1975.9|1975|1972|490
1671546600000|2022-12-20 14:30:00|1975.8|1972.8|1978.2|1975.2|1978.9|1975.9|1975|1972|731
1671546900000|2022-12-20 14:35:00|1978.4|1975.4|1982.8|1979.8|1984.2|1981.2|1978.2|1975.2|1577
1671547200000|2022-12-20 14:40:00|1983.2|1980.2|1984.2|1981.2|1985.9|1982.9|1982.8|1979.8|1831
1671547500000|2022-12-20 14:45:00|1985.2|1982.2|1982.8|1979.8|1985.7|1982.7|1981.1|1978.1|1280
1671547800000|2022-12-20 14:50:00|1982.3|1979.3|1985.2|1982.2|1985.2|1982.2|1982.3|1979.3|572
1671548100000|2022-12-20 14:55:00|1985.8|1982.8|1985.8|1982.8|1987.2|1984.2|1984.8|1981.8|970
1671548400000|2022-12-20 15:00:00|1985.2|1982.2|1988.2|1985.2|1988.2|1985.2|1985.2|1982.2|736
1671548700000|2022-12-20 15:05:00|1987.5|1984.5|1988.6|1985.6|1988.6|1985.6|1987.5|1984.5|677
1671549000000|2022-12-20 15:10:00|1990.5|1987.5|1991.1|1988.1|1992.5|1989.5|1990.5|1987.5|1611
1671549300000|2022-12-20 15:15:00|1990.8|1987.8|1988.1|1985.1|1991.5|1988.5|1988.1|1985.1|637
1671549600000|2022-12-20 15:20:00|1987.9|1984.9|1989.1|1986.1|1989.1|1986.1|1985.6|1982.6|758
1671549900000|2022-12-20 15:25:00|1989.6|1986.6|1992.1|1989.1|1992.1|1989.1|1989.6|1986.6|308
1671550200000|2022-12-20 15:30:00|1992.5|1989.5|1990.5|1987.5|1992.5|1989.5|1989.5|1986.5|975
1671550500000|2022-12-20 15:35:00|1990.1|1987.1|1982.4|1979.4|1990.1|1987.1|1981|1978|965
1671550800000|2022-12-20 15:40:00|1982.2|1979.2|1979.7|1976.7|1983.2|1980.2|1979.7|1976.7|333
1671551100000|2022-12-20 15:45:00|1980.7|1977.7|1980.3|1977.3|1981.3|1978.3|1978.3|1975.3|305
1671551400000|2022-12-20 15:50:00|1980.6|1977.6|1980.3|1977.3|1981.3|1978.3|1978.3|1975.3|320
1671551700000|2022-12-20 15:55:00|1979.9|1976.9|1978.4|1975.4|1981.3|1978.3|1977.1|1974.1|636
1671552000000|2022-12-20 16:00:00|1978.1|1975.1|1984|1981|1984.3|1981.3|1977.9|1974.9|566
1671552300000|2022-12-20 16:05:00|1983.7|1980.7|1982.3|1979.3|1984.5|1981.5|1982.3|1979.3|310
1671552600000|2022-12-20 16:10:00|1982.6|1979.6|1985.6|1982.6|1985.8|1982.8|1980.8|1977.8|530
1671552900000|2022-12-20 16:15:00|1986.3|1983.3|1986.3|1983.3|1988.7|1985.7|1984.3|1981.3|730
1671553200000|2022-12-20 16:20:00|1986.8|1983.8|1982.6|1979.6|1987.3|1984.3|1982.6|1979.6|225
1671553500000|2022-12-20 16:25:00|1981.8|1978.8|1981.8|1978.8|1982.8|1979.8|1981.1|1978.1|238
1671553800000|2022-12-20 16:30:00|1981.4|1978.4|1981.8|1978.8|1982.8|1979.8|1979.8|1976.8|312
1671554100000|2022-12-20 16:35:00|1981.4|1978.4|1977|1974|1982.1|1979.1|1977|1974|301
1671554400000|2022-12-20 16:40:00|1977.4|1974.4|1980.4|1977.4|1981.8|1978.8|1977.4|1974.4|165
1671554700000|2022-12-20 16:45:00|1980.6|1977.6|1981.4|1978.4|1982.3|1979.3|1979.4|1976.4|336
1671555000000|2022-12-20 16:50:00|1980.4|1977.4|1978.7|1975.7|1980.4|1977.4|1978.4|1975.4|181
1671555300000|2022-12-20 16:55:00|1979.4|1976.4|1981.4|1978.4|1981.8|1978.8|1979.4|1976.4|90
1671555600000|2022-12-20 17:00:00|1981.8|1978.8|1979.4|1976.4|1981.8|1978.8|1979.1|1976.1|298
1671555900000|2022-12-20 17:05:00|1980.4|1977.4|1982.5|1979.5|1982.5|1979.5|1980.1|1977.1|278
1671556200000|2022-12-20 17:10:00|1982.8|1979.8|1983.2|1980.2|1983.2|1980.2|1981.8|1978.8|211
1671556500000|2022-12-20 17:15:00|1983|1980|1978.4|1975.4|1984.2|1981.2|1978.4|1975.4|439
1671556800000|2022-12-20 17:20:00|1978.1|1975.1|1981.1|1978.1|1982.1|1979.1|1978.1|1975.1|189
1671557100000|2022-12-20 17:25:00|1981.8|1978.8|1980.8|1977.8|1982.1|1979.1|1980.4|1977.4|208
1671557400000|2022-12-20 17:30:00|1981.1|1978.1|1981.8|1978.8|1982.8|1979.8|1980.4|1977.4|347
1671557700000|2022-12-20 17:35:00|1981.5|1978.5|1980.4|1977.4|1981.5|1978.5|1980.4|1977.4|97
1671558000000|2022-12-20 17:40:00|1980.8|1977.8|1980.4|1977.4|1981.4|1978.4|1980.4|1977.4|161
1671558300000|2022-12-20 17:45:00|1980.6|1977.6|1981.3|1978.3|1983.3|1980.3|1980.4|1977.4|544
1671558600000|2022-12-20 17:50:00|1982.1|1979.1|1981.2|1978.2|1984.7|1981.7|1979.3|1976.3|2576
1671558900000|2022-12-20 17:55:00|1981.7|1978.7|1986.4|1983.4|1987.2|1984.2|1981.2|1978.2|1470
1671559200000|2022-12-20 18:00:00|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|2
1671611400000|2022-12-21 08:30:00|1989.1|1986.1|1995.8|1992.8|1996|1993|1988.9|1985.9|1330
1671611700000|2022-12-21 08:35:00|1995.7|1992.7|1998.5|1995.5|1998.5|1995.5|1995.3|1992.3|1154
1671612000000|2022-12-21 08:40:00|1997.5|1994.5|1993.6|1990.6|1998|1995|1991.6|1988.6|219
1671612300000|2022-12-21 08:45:00|1993.9|1990.9|1993.6|1990.6|1994.9|1991.9|1992.1|1989.1|176
1671612600000|2022-12-21 08:50:00|1993.8|1990.8|1994.1|1991.1|1994.6|1991.6|1993.6|1990.6|57
1671612900000|2022-12-21 08:55:00|1994.6|1991.6|1990.9|1987.9|1994.6|1991.6|1990.1|1987.1|170
1671613200000|2022-12-21 09:00:00|1990.6|1987.6|1994.6|1991.6|1994.9|1991.9|1990.6|1987.6|87
1671613500000|2022-12-21 09:05:00|1994.8|1991.8|1996.6|1993.6|1996.6|1993.6|1994.6|1991.6|245
1671613800000|2022-12-21 09:10:00|1997|1994|1998|1995|1998|1995|1997|1994|98
1671614100000|2022-12-21 09:15:00|1997.5|1994.5|2000.4|1997.4|2000.9|1997.9|1997.5|1994.5|409
1671614400000|2022-12-21 09:20:00|2000.2|1997.2|1999.4|1996.4|2000.4|1997.4|1998|1995|76
1671614700000|2022-12-21 09:25:00|1999.7|1996.7|2001.9|1998.9|2001.9|1998.9|1999.4|1996.4|128
1671615000000|2022-12-21 09:30:00|2005.3|2002.3|2013.5|2010.5|2014|2011|2005.3|2002.3|768
1671615300000|2022-12-21 09:35:00|2013.3|2010.3|2009.1|2006.1|2013.3|2010.3|2009.1|2006.1|263
1671615600000|2022-12-21 09:40:00|2008.1|2005.1|2005.1|2002.1|2008.1|2005.1|2005.1|2002.1|119
1671615900000|2022-12-21 09:45:00|2005.4|2002.4|2004.4|2001.4|2006.4|2003.4|2003.7|2000.7|203
1671616200000|2022-12-21 09:50:00|2004.1|2001.1|2003.1|2000.1|2006.1|2003.1|2002.1|1999.1|188
1671616500000|2022-12-21 09:55:00|2002.7|1999.7|2001.3|1998.3|2002.7|1999.7|2000.6|1997.6|217
1671616800000|2022-12-21 10:00:00|2001.7|1998.7|2004.7|2001.7|2005.3|2002.3|2001.7|1998.7|118
1671617100000|2022-12-21 10:05:00|2004.3|2001.3|2001.3|1998.3|2004.5|2001.5|2001.3|1998.3|89
1671617400000|2022-12-21 10:10:00|2000.3|1997.3|2001.3|1998.3|2001.5|1998.5|1996.8|1993.8|201
1671617700000|2022-12-21 10:15:00|2003.4|2000.4|2003.4|2000.4|2004.7|2001.7|2002.7|1999.7|146
1671618000000|2022-12-21 10:20:00|2003.1|2000.1|1997.3|1994.3|2003.4|2000.4|1996.8|1993.8|211
1671618300000|2022-12-21 10:25:00|1997|1994|1997.2|1994.2|1998.3|1995.3|1996|1993|69
1671618600000|2022-12-21 10:30:00|1997.5|1994.5|2002.2|1999.2|2002.2|1999.2|1997.2|1994.2|173
1671618900000|2022-12-21 10:35:00|2002|1999|2002|1999|2003|2000|2000.2|1997.2|128
1671619200000|2022-12-21 10:40:00|2001.2|1998.2|2000.7|1997.7|2001.7|1998.7|1999.7|1996.7|82
1671619500000|2022-12-21 10:45:00|2001|1998|2003.7|2000.7|2004.7|2001.7|2000|1997|60
1671619800000|2022-12-21 10:50:00|2004|2001|2002.7|1999.7|2004|2001|2002.7|1999.7|25
1671620100000|2022-12-21 10:55:00|2002.1|1999.1|2003.7|2000.7|2003.7|2000.7|2001.7|1998.7|62
1671620400000|2022-12-21 11:00:00|2003.9|2000.9|2006.8|2003.8|2006.9|2003.9|2003.7|2000.7|171
1671620700000|2022-12-21 11:05:00|2007.1|2004.1|2006.4|2003.4|2007.1|2004.1|2006.1|2003.1|110
1671621000000|2022-12-21 11:10:00|2005.9|2002.9|2004.2|2001.2|2006.7|2003.7|2004.2|2001.2|145
1671621300000|2022-12-21 11:15:00|2003.7|2000.7|2001.6|1998.6|2003.9|2000.9|2000.4|1997.4|202
1671621600000|2022-12-21 11:20:00|2000.8|1997.8|2000.5|1997.5|2002.2|1999.2|1999.5|1996.5|204
1671621900000|2022-12-21 11:25:00|2000.8|1997.8|2001.2|1998.2|2001.5|1998.5|2000.2|1997.2|42
1671622200000|2022-12-21 11:30:00|2001.5|1998.5|2001.8|1998.8|2003.2|2000.2|2001.5|1998.5|67
1671622500000|2022-12-21 11:35:00|2001.2|1998.2|2000.5|1997.5|2001.2|1998.2|1999.5|1996.5|68
1671622800000|2022-12-21 11:40:00|1999.8|1996.8|2003.5|2000.5|2003.5|2000.5|1999.5|1996.5|272
1671623100000|2022-12-21 11:45:00|2003.2|2000.2|1998.2|1995.2|2004.2|2001.2|1998.2|1995.2|255
1671623400000|2022-12-21 11:50:00|1998.5|1995.5|1995.8|1992.8|1998.5|1995.5|1994.3|1991.3|175
1671623700000|2022-12-21 11:55:00|1996|1993|1998.5|1995.5|1998.5|1995.5|1996|1993|43
1671624000000|2022-12-21 12:00:00|1998.2|1995.2|1999.5|1996.5|2000.2|1997.2|1998.2|1995.2|170
1671624300000|2022-12-21 12:05:00|1998.7|1995.7|1998.7|1995.7|1998.7|1995.7|1998.3|1995.3|26
1671624600000|2022-12-21 12:10:00|1999.2|1996.2|1997.5|1994.5|2000.2|1997.2|1997.5|1994.5|62
1671624900000|2022-12-21 12:15:00|1997.7|1994.7|1995.7|1992.7|1999|1996|1995|1992|255
1671625200000|2022-12-21 12:20:00|1996.7|1993.7|1997.7|1994.7|1998.7|1995.7|1996.7|1993.7|62
1671625500000|2022-12-21 12:25:00|1997|1994|1996|1993|1997.7|1994.7|1996|1993|58
1671625800000|2022-12-21 12:30:00|1996.7|1993.7|1994.3|1991.3|1997.7|1994.7|1994.3|1991.3|132
1671626100000|2022-12-21 12:35:00|1994.9|1991.9|1989.7|1986.7|1995.3|1992.3|1989.4|1986.4|275
1671626400000|2022-12-21 12:40:00|1990|1987|1992.6|1989.6|1993.1|1990.1|1988.7|1985.7|189
1671626700000|2022-12-21 12:45:00|1992.9|1989.9|1993.9|1990.9|1994.1|1991.1|1992.9|1989.9|21
1671627000000|2022-12-21 12:50:00|1994.1|1991.1|1993.1|1990.1|1994.1|1991.1|1992.8|1989.8|60
1671627300000|2022-12-21 12:55:00|1993.8|1990.8|1993.1|1990.1|1993.8|1990.8|1992.8|1989.8|51
1671627600000|2022-12-21 13:00:00|1992.8|1989.8|1998.6|1995.6|1998.8|1995.8|1992.8|1989.8|226
1671627900000|2022-12-21 13:05:00|1998.3|1995.3|1986.5|1983.5|1999.3|1996.3|1984.8|1981.8|958
1671628200000|2022-12-21 13:10:00|1987.3|1984.3|1987.3|1984.3|1990|1987|1987|1984|427
1671628500000|2022-12-21 13:15:00|1987|1984|1985.1|1982.1|1987.5|1984.5|1983.9|1980.9|222
1671628800000|2022-12-21 13:20:00|1984.1|1981.1|1983.8|1980.8|1986.1|1983.1|1982.1|1979.1|294
1671629100000|2022-12-21 13:25:00|1984.1|1981.1|1986.5|1983.5|1988.5|1985.5|1984.1|1981.1|211
1671629400000|2022-12-21 13:30:00|1986.8|1983.8|1987.1|1984.1|1988.8|1985.8|1986.8|1983.8|179
1671629700000|2022-12-21 13:35:00|1986.8|1983.8|1988.8|1985.8|1989.1|1986.1|1986.1|1983.1|91
1671630000000|2022-12-21 13:40:00|1988.5|1985.5|1989.8|1986.8|1990.5|1987.5|1988.1|1985.1|123
1671630300000|2022-12-21 13:45:00|1990.3|1987.3|1994.5|1991.5|1994.5|1991.5|1989.8|1986.8|499
1671630600000|2022-12-21 13:50:00|1994.2|1991.2|1995.2|1992.2|1995.9|1992.9|1993.9|1990.9|180
1671630900000|2022-12-21 13:55:00|1995.5|1992.5|1995.9|1992.9|1995.9|1992.9|1994.5|1991.5|91
1671631200000|2022-12-21 14:00:00|1995.2|1992.2|1989.1|1986.1|1995.2|1992.2|1988.5|1985.5|122
1671631500000|2022-12-21 14:05:00|1989.3|1986.3|1987.8|1984.8|1990.1|1987.1|1986.8|1983.8|162
1671631800000|2022-12-21 14:10:00|1988.1|1985.1|1988.1|1985.1|1989.8|1986.8|1987.3|1984.3|206
1671632100000|2022-12-21 14:15:00|1987.1|1984.1|1986.8|1983.8|1988.3|1985.3|1986.1|1983.1|108
1671632400000|2022-12-21 14:20:00|1987.1|1984.1|1987.3|1984.3|1989.1|1986.1|1987.1|1984.1|71
1671632700000|2022-12-21 14:25:00|1987.1|1984.1|1987.6|1984.6|1989.1|1986.1|1987.1|1984.1|131
1671633000000|2022-12-21 14:30:00|1987.3|1984.3|1987.3|1984.3|1989.1|1986.1|1987|1984|116
1671633300000|2022-12-21 14:35:00|1987.6|1984.6|1986.6|1983.6|1989|1986|1986.6|1983.6|138
1671633600000|2022-12-21 14:40:00|1987|1984|1987.6|1984.6|1987.8|1984.8|1986.3|1983.3|79
1671633900000|2022-12-21 14:45:00|1988|1985|1987.6|1984.6|1989.6|1986.6|1987.6|1984.6|157
1671634200000|2022-12-21 14:50:00|1987.9|1984.9|1989.3|1986.3|1990.3|1987.3|1987.9|1984.9|241
1671634500000|2022-12-21 14:55:00|1989|1986|1988.3|1985.3|1990|1987|1988|1985|130
1671634800000|2022-12-21 15:00:00|1988.8|1985.8|1992.5|1989.5|1993.5|1990.5|1988.8|1985.8|343
1671635100000|2022-12-21 15:05:00|1993|1990|1988.9|1985.9|1993|1990|1988.6|1985.6|322
1671635400000|2022-12-21 15:10:00|1988.6|1985.6|1988.2|1985.2|1991.2|1988.2|1988.2|1985.2|208
1671635700000|2022-12-21 15:15:00|1987.9|1984.9|1988.2|1985.2|1988.2|1985.2|1986.6|1983.6|165
1671636000000|2022-12-21 15:20:00|1987.9|1984.9|1989.2|1986.2|1991.2|1988.2|1987.6|1984.6|310
1671636300000|2022-12-21 15:25:00|1988.2|1985.2|1988.1|1985.1|1988.2|1985.2|1987.9|1984.9|78
1671636600000|2022-12-21 15:30:00|1989.9|1986.9|1995|1992|1995|1992|1989.9|1986.9|348
1671636900000|2022-12-21 15:35:00|1994.6|1991.6|1996.7|1993.7|1997.2|1994.2|1993.6|1990.6|180
1671637200000|2022-12-21 15:40:00|1996.4|1993.4|1998.9|1995.9|1998.9|1995.9|1996.4|1993.4|190
1671637500000|2022-12-21 15:45:00|1998.7|1995.7|1996|1993|1998.9|1995.9|1996|1993|56
1671637800000|2022-12-21 15:50:00|1995|1992|1995|1992|1997.4|1994.4|1994|1991|167
1671638100000|2022-12-21 15:55:00|1994.3|1991.3|1996|1993|1996|1993|1994|1991|113
1671638400000|2022-12-21 16:00:00|1996.2|1993.2|1996.4|1993.4|1998.1|1995.1|1996|1993|125
1671638700000|2022-12-21 16:05:00|1996.9|1993.9|1994|1991|1997.4|1994.4|1994|1991|217
1671639000000|2022-12-21 16:10:00|1994.7|1991.7|1992.6|1989.6|1995|1992|1992.3|1989.3|521
1671639300000|2022-12-21 16:15:00|1993.3|1990.3|1991.5|1988.5|1993.3|1990.3|1991.3|1988.3|284
1671639600000|2022-12-21 16:20:00|1991.3|1988.3|1991.3|1988.3|1991.5|1988.5|1990.5|1987.5|167
1671639900000|2022-12-21 16:25:00|1991|1988|1991.8|1988.8|1993.3|1990.3|1991|1988|204
1671640200000|2022-12-21 16:30:00|1991.5|1988.5|1993|1990|1993|1990|1991.5|1988.5|126
1671640500000|2022-12-21 16:35:00|1993.3|1990.3|1991.5|1988.5|1993.3|1990.3|1991.5|1988.5|300
1671640800000|2022-12-21 16:40:00|1992|1989|1990.5|1987.5|1992.5|1989.5|1990.5|1987.5|97
1671641100000|2022-12-21 16:45:00|1990.8|1987.8|1994|1991|1994.5|1991.5|1990.8|1987.8|162
1671641400000|2022-12-21 16:50:00|1994.2|1991.2|1990.5|1987.5|1994.2|1991.2|1990.5|1987.5|101
1671641700000|2022-12-21 16:55:00|1990.1|1987.1|1989.8|1986.8|1990.5|1987.5|1989.5|1986.5|323
1671642000000|2022-12-21 17:00:00|1990.1|1987.1|1990.5|1987.5|1992.2|1989.2|1990.1|1987.1|218
1671642300000|2022-12-21 17:05:00|1989.5|1986.5|1990.3|1987.3|1990.5|1987.5|1989.3|1986.3|150
1671642600000|2022-12-21 17:10:00|1990.1|1987.1|1991.5|1988.5|1991.5|1988.5|1990.1|1987.1|107
1671642900000|2022-12-21 17:15:00|1991.2|1988.2|1994.2|1991.2|1994.2|1991.2|1989.5|1986.5|297
1671643200000|2022-12-21 17:20:00|1993.9|1990.9|1994.5|1991.5|1995.9|1992.9|1993.9|1990.9|206
1671643500000|2022-12-21 17:25:00|1994.7|1991.7|1994.4|1991.4|1995.7|1992.7|1993.5|1990.5|236
1671643800000|2022-12-21 17:30:00|1995.4|1992.4|1994.4|1991.4|1998|1995|1994.4|1991.4|513
1671644100000|2022-12-21 17:35:00|1994.6|1991.6|1994.6|1991.6|1996.1|1993.1|1994.4|1991.4|132
1671644400000|2022-12-21 17:40:00|1994.4|1991.4|1992.5|1989.5|1994.9|1991.9|1991.9|1988.9|119
1671644700000|2022-12-21 17:45:00|1992.9|1989.9|1993.5|1990.5|1994.5|1991.5|1992.9|1989.9|195
1671645000000|2022-12-21 17:50:00|1993.9|1990.9|1996.2|1993.2|1996.4|1993.4|1992.5|1989.5|1299
1671645300000|2022-12-21 17:55:00|1995.2|1992.2|1993.3|1990.3|1995.8|1992.8|1993.3|1990.3|509
1671697800000|2022-12-22 08:30:00|1996.9|1993.9|1993.5|1990.5|1997.8|1994.8|1993.5|1990.5|412
1671698100000|2022-12-22 08:35:00|1993.2|1990.2|1991.5|1988.5|1994.2|1991.2|1991.5|1988.5|63
1671698400000|2022-12-22 08:40:00|1991.8|1988.8|1990.1|1987.1|1991.8|1988.8|1989.3|1986.3|138
1671698700000|2022-12-22 08:45:00|1990.5|1987.5|1992.1|1989.1|1992.5|1989.5|1989.6|1986.6|102
1671699000000|2022-12-22 08:50:00|1991.8|1988.8|1991.8|1988.8|1992.1|1989.1|1991.1|1988.1|47
1671699300000|2022-12-22 08:55:00|1991.3|1988.3|1994.3|1991.3|1994.3|1991.3|1991.3|1988.3|52
1671699600000|2022-12-22 09:00:00|1994.5|1991.5|2001|1998|2002.5|1999.5|1994.5|1991.5|301
1671699900000|2022-12-22 09:05:00|2001.3|1998.3|2002.5|1999.5|2003|2000|2001|1998|272
1671700200000|2022-12-22 09:10:00|2001.5|1998.5|1999|1996|2002|1999|1999|1996|73
1671700500000|2022-12-22 09:15:00|1999.3|1996.3|1999.3|1996.3|2001|1998|1999|1996|39
1671700800000|2022-12-22 09:20:00|1999.6|1996.6|2001|1998|2001|1998|1999.3|1996.3|21
1671701100000|2022-12-22 09:25:00|2002.5|1999.5|2003.5|2000.5|2003.7|2000.7|2002|1999|112
1671701400000|2022-12-22 09:30:00|2004.7|2001.7|2003.4|2000.4|2005.9|2002.9|2003.4|2000.4|137
1671701700000|2022-12-22 09:35:00|2002|1999|2002|1999|2002|1999|2001.7|1998.7|9
1671702000000|2022-12-22 09:40:00|2002.6|1999.6|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|73
1671702300000|2022-12-22 09:45:00|2003|2000|2002|1999|2003|2000|2001|1998|25
1671702600000|2022-12-22 09:50:00|2002.7|1999.7|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|33
1671702900000|2022-12-22 09:55:00|2002.7|1999.7|2002.7|1999.7|2002.7|1999.7|2002.4|1999.4|47
1671703200000|2022-12-22 10:00:00|2002.9|1999.9|2002.4|1999.4|2002.9|1999.9|2002.4|1999.4|12
1671703500000|2022-12-22 10:05:00|2002.7|1999.7|2002.7|1999.7|2003.2|2000.2|2002.4|1999.4|30
1671703800000|2022-12-22 10:10:00|2002.9|1999.9|2002.4|1999.4|2003.4|2000.4|2001.7|1998.7|44
1671704100000|2022-12-22 10:15:00|2002.7|1999.7|2002.7|1999.7|2003|2000|2002.4|1999.4|13
1671704400000|2022-12-22 10:20:00|2003.4|2000.4|2004.1|2001.1|2005.8|2002.8|2003.4|2000.4|198
1671704700000|2022-12-22 10:25:00|2004.8|2001.8|2003.4|2000.4|2005.8|2002.8|2001.7|1998.7|102
1671705000000|2022-12-22 10:30:00|2003.1|2000.1|2004.8|2001.8|2005.4|2002.4|2002.7|1999.7|68
1671705300000|2022-12-22 10:35:00|2005.1|2002.1|2005.1|2002.1|2005.8|2002.8|2004.4|2001.4|52
1671705600000|2022-12-22 10:40:00|2004.8|2001.8|2003.7|2000.7|2004.8|2001.8|2003|2000|43
1671705900000|2022-12-22 10:45:00|2002|1999|2001.3|1998.3|2002.3|1999.3|2001|1998|51
1671706200000|2022-12-22 10:50:00|2001.5|1998.5|1999.5|1996.5|2001.5|1998.5|1999.5|1996.5|55
1671706500000|2022-12-22 10:55:00|2000.5|1997.5|1996|1993|2001|1998|1995.1|1992.1|143
1671706800000|2022-12-22 11:00:00|1996.3|1993.3|2001.7|1998.7|2002.4|1999.4|1996.3|1993.3|78
1671707100000|2022-12-22 11:05:00|2001.5|1998.5|2002.4|1999.4|2002.4|1999.4|2001|1998|26
1671707400000|2022-12-22 11:10:00|2001.1|1998.1|1997.1|1994.1|2001.1|1998.1|1997.1|1994.1|91
1671707700000|2022-12-22 11:15:00|1997.3|1994.3|1997.1|1994.1|1998.3|1995.3|1996.8|1993.8|40
1671708000000|2022-12-22 11:20:00|1996.8|1993.8|1995.7|1992.7|1996.8|1993.8|1994.7|1991.7|68
1671708300000|2022-12-22 11:25:00|1994.7|1991.7|1996.4|1993.4|1996.4|1993.4|1994.7|1991.7|40
1671708600000|2022-12-22 11:30:00|1996.7|1993.7|1995.7|1992.7|1996.7|1993.7|1993.9|1990.9|80
1671708900000|2022-12-22 11:35:00|1995.4|1992.4|1996.4|1993.4|1996.7|1993.7|1995.4|1992.4|71
1671709200000|2022-12-22 11:40:00|1996.1|1993.1|1994.4|1991.4|1996.1|1993.1|1993.7|1990.7|30
1671709500000|2022-12-22 11:45:00|1994.7|1991.7|1994.4|1991.4|1995.4|1992.4|1994.1|1991.1|29
1671709800000|2022-12-22 11:50:00|1994.6|1991.6|1995.4|1992.4|1996.1|1993.1|1994.4|1991.4|35
1671710100000|2022-12-22 11:55:00|1996.1|1993.1|1995.4|1992.4|1996.1|1993.1|1994.4|1991.4|18
1671710400000|2022-12-22 12:00:00|1995.6|1992.6|1999.1|1996.1|1999.1|1996.1|1995.4|1992.4|79
1671710700000|2022-12-22 12:05:00|1998.8|1995.8|1999.1|1996.1|1999.8|1996.8|1998.1|1995.1|73
1671711000000|2022-12-22 12:10:00|1999.8|1996.8|1999.8|1996.8|1999.8|1996.8|1998.8|1995.8|36
1671711300000|2022-12-22 12:15:00|1999.5|1996.5|1997.1|1994.1|1999.5|1996.5|1997.1|1994.1|46
1671711600000|2022-12-22 12:20:00|1998.1|1995.1|1994.3|1991.3|1998.1|1995.1|1994.3|1991.3|77
1671711900000|2022-12-22 12:25:00|1993.1|1990.1|1988.6|1985.6|1993.1|1990.1|1988.6|1985.6|261
1671712200000|2022-12-22 12:30:00|1988.9|1985.9|1992.3|1989.3|1993|1990|1988.9|1985.9|199
1671712500000|2022-12-22 12:35:00|1992.6|1989.6|1991.6|1988.6|1993.3|1990.3|1991.6|1988.6|123
1671712800000|2022-12-22 12:40:00|1992|1989|1992.3|1989.3|1992.3|1989.3|1991.6|1988.6|41
1671713100000|2022-12-22 12:45:00|1992.6|1989.6|1993|1990|1993|1990|1991.3|1988.3|37
1671713400000|2022-12-22 12:50:00|1992.8|1989.8|1990.6|1987.6|1992.8|1989.8|1990.6|1987.6|140
1671713700000|2022-12-22 12:55:00|1989.6|1986.6|1993|1990|1993.6|1990.6|1989.3|1986.3|375
1671714000000|2022-12-22 13:00:00|1993.3|1990.3|1994.6|1991.6|1994.6|1991.6|1991.9|1988.9|669
1671714300000|2022-12-22 13:05:00|1994.9|1991.9|1991.9|1988.9|1994.9|1991.9|1990.9|1987.9|170
1671714600000|2022-12-22 13:10:00|1992.6|1989.6|1986.7|1983.7|1994.6|1991.6|1985.7|1982.7|270
1671714900000|2022-12-22 13:15:00|1986|1983|1988|1985|1988.7|1985.7|1985.3|1982.3|780
1671715200000|2022-12-22 13:20:00|1988.3|1985.3|1984.6|1981.6|1988.7|1985.7|1984.6|1981.6|638
1671715500000|2022-12-22 13:25:00|1984.9|1981.9|1985|1982|1987.3|1984.3|1982.6|1979.6|635
1671715800000|2022-12-22 13:30:00|1985.3|1982.3|1989.7|1986.7|1990.7|1987.7|1985.3|1982.3|571
1671716100000|2022-12-22 13:35:00|1989.3|1986.3|1989.7|1986.7|1990.7|1987.7|1988.7|1985.7|142
1671716400000|2022-12-22 13:40:00|1988.7|1985.7|1988.7|1985.7|1990.7|1987.7|1988.7|1985.7|281
1671716700000|2022-12-22 13:45:00|1989|1986|1989.7|1986.7|1990.7|1987.7|1988.7|1985.7|141
1671717000000|2022-12-22 13:50:00|1990|1987|1987.3|1984.3|1990.7|1987.7|1985.9|1982.9|230
1671717300000|2022-12-22 13:55:00|1987.6|1984.6|1986.6|1983.6|1988.3|1985.3|1986.3|1983.3|336
1671717600000|2022-12-22 14:00:00|1987|1984|1991.6|1988.6|1991.6|1988.6|1987|1984|219
1671717900000|2022-12-22 14:05:00|1992.3|1989.3|1992.3|1989.3|1992.3|1989.3|1990.9|1987.9|82
1671718200000|2022-12-22 14:10:00|1993.3|1990.3|1989.9|1986.9|1994.3|1991.3|1989.4|1986.4|188
1671718500000|2022-12-22 14:15:00|1990.1|1987.1|1991.8|1988.8|1992.6|1989.6|1990.1|1987.1|111
1671718800000|2022-12-22 14:20:00|1991.3|1988.3|1991.8|1988.8|1992.8|1989.8|1989.4|1986.4|252
1671719100000|2022-12-22 14:25:00|1992.1|1989.1|1988.4|1985.4|1992.1|1989.1|1987.9|1984.9|130
1671719400000|2022-12-22 14:30:00|1987.6|1984.6|1990.1|1987.1|1991.8|1988.8|1986.4|1983.4|221
1671719700000|2022-12-22 14:35:00|1989.4|1986.4|1993.3|1990.3|1994|1991|1989.1|1986.1|300
1671720000000|2022-12-22 14:40:00|1993.5|1990.5|1995.3|1992.3|1995.5|1992.5|1992.8|1989.8|181
1671720300000|2022-12-22 14:45:00|1995.5|1992.5|1999.3|1996.3|1999.3|1996.3|1995.3|1992.3|434
1671720600000|2022-12-22 14:50:00|1999|1996|1999.7|1996.7|1999.7|1996.7|1997.3|1994.3|343
1671720900000|2022-12-22 14:55:00|1999|1996|1998.7|1995.7|1999.2|1996.2|1998.2|1995.2|105
1671721200000|2022-12-22 15:00:00|1999.2|1996.2|2000.7|1997.7|2001.7|1998.7|1998|1995|335
1671721500000|2022-12-22 15:05:00|1998.7|1995.7|1997.2|1994.2|2000.7|1997.7|1997.2|1994.2|252
1671721800000|2022-12-22 15:10:00|1998.2|1995.2|1996.2|1993.2|1998.2|1995.2|1994|1991|271
1671722100000|2022-12-22 15:15:00|1996.7|1993.7|1998.7|1995.7|1998.9|1995.9|1994.2|1991.2|340
1671722400000|2022-12-22 15:20:00|1998.9|1995.9|1998.2|1995.2|1999.7|1996.7|1995.9|1992.9|274
1671722700000|2022-12-22 15:25:00|1998.7|1995.7|2002.1|1999.1|2002.1|1999.1|1997.9|1994.9|391
1671723000000|2022-12-22 15:30:00|2002.5|1999.5|2003.1|2000.1|2003.1|2000.1|2002.1|1999.1|304
1671723300000|2022-12-22 15:35:00|2001.9|1998.9|2001.1|1998.1|2001.9|1998.9|2000.6|1997.6|151
1671723600000|2022-12-22 15:40:00|2001.6|1998.6|2004.1|2001.1|2005.1|2002.1|2001.6|1998.6|239
1671723900000|2022-12-22 15:45:00|2003.1|2000.1|2004.5|2001.5|2005.1|2002.1|2001.6|1998.6|424
1671724200000|2022-12-22 15:50:00|2004.1|2001.1|2006.5|2003.5|2006.5|2003.5|2002.6|1999.6|307
1671724500000|2022-12-22 15:55:00|2006.9|2003.9|2009.4|2006.4|2009.9|2006.9|2006.9|2003.9|1142
1671724800000|2022-12-22 16:00:00|2009.7|2006.7|2010.9|2007.9|2012.3|2009.3|2008.5|2005.5|893
1671725100000|2022-12-22 16:05:00|2011.3|2008.3|2012.3|2009.3|2013.3|2010.3|2009.6|2006.6|1009
1671725400000|2022-12-22 16:10:00|2012|2009|2012.3|2009.3|2012.5|2009.5|2009.3|2006.3|413
1671725700000|2022-12-22 16:15:00|2012.8|2009.8|2008.9|2005.9|2013.8|2010.8|2008.3|2005.3|476
1671726000000|2022-12-22 16:20:00|2008.6|2005.6|2007.9|2004.9|2011.3|2008.3|2007.4|2004.4|385
1671726300000|2022-12-22 16:25:00|2008.1|2005.1|2006.9|2003.9|2008.9|2005.9|2006.9|2003.9|191
1671726600000|2022-12-22 16:30:00|2007.9|2004.9|2007.9|2004.9|2008.3|2005.3|2006.9|2003.9|60
1671726900000|2022-12-22 16:35:00|2008.6|2005.6|2006.2|2003.2|2008.6|2005.6|2005.2|2002.2|161
1671727200000|2022-12-22 16:40:00|2005.9|2002.9|2006.9|2003.9|2007.4|2004.4|2005.9|2002.9|75
1671727500000|2022-12-22 16:45:00|2007.2|2004.2|2009.3|2006.3|2009.3|2006.3|2006.9|2003.9|202
1671727800000|2022-12-22 16:50:00|2007.9|2004.9|2009.3|2006.3|2009.3|2006.3|2007.9|2004.9|48
1671728100000|2022-12-22 16:55:00|2009.6|2006.6|2011.7|2008.7|2012.7|2009.7|2009.6|2006.6|340
1671728400000|2022-12-22 17:00:00|2012.7|2009.7|2012|2009|2012.7|2009.7|2011.7|2008.7|186
1671728700000|2022-12-22 17:05:00|2011.7|2008.7|2012.7|2009.7|2012.7|2009.7|2011.7|2008.7|88
1671729000000|2022-12-22 17:10:00|2013.1|2010.1|2013.1|2010.1|2013.7|2010.7|2013.1|2010.1|218
1671729300000|2022-12-22 17:15:00|2013.4|2010.4|2013.1|2010.1|2013.7|2010.7|2012.7|2009.7|198
1671729600000|2022-12-22 17:20:00|2013.4|2010.4|2014.1|2011.1|2014.1|2011.1|2013.4|2010.4|146
1671729900000|2022-12-22 17:25:00|2015.6|2012.6|2012.7|2009.7|2020|2017|2012.7|2009.7|1103
1671730200000|2022-12-22 17:30:00|2012.4|2009.4|2007.7|2004.7|2012.4|2009.4|2004.3|2001.3|330
1671730500000|2022-12-22 17:35:00|2008|2005|2010|2007|2010.7|2007.7|2008|2005|102
1671730800000|2022-12-22 17:40:00|2009.7|2006.7|2008.7|2005.7|2010.7|2007.7|2007.3|2004.3|231
1671731100000|2022-12-22 17:45:00|2008.5|2005.5|2007.3|2004.3|2008.5|2005.5|2006|2003|278
1671731400000|2022-12-22 17:50:00|2007.5|2004.5|2007.1|2004.1|2010.1|2007.1|2004.7|2001.7|1258
1671731700000|2022-12-22 17:55:00|2007.4|2004.4|2008.9|2005.9|2010.1|2007.1|2006.4|2003.4|595
1671784200000|2022-12-23 08:30:00|2012.9|2009.9|2014.4|2011.4|2016.4|2013.4|2012.7|2009.7|231
1671784500000|2022-12-23 08:35:00|2015.1|2012.1|2019.6|2016.6|2020.6|2017.6|2015.1|2012.1|375
1671784800000|2022-12-23 08:40:00|2019.9|2016.9|2020.2|2017.2|2020.4|2017.4|2019.2|2016.2|108
1671785100000|2022-12-23 08:45:00|2020.4|2017.4|2025.5|2022.5|2026|2023|2020.4|2017.4|405
1671785400000|2022-12-23 08:50:00|2024.8|2021.8|2023.7|2020.7|2024.8|2021.8|2023|2020|81
1671785700000|2022-12-23 08:55:00|2024|2021|2022.3|2019.3|2024|2021|2021.3|2018.3|92
1671786000000|2022-12-23 09:00:00|2022.6|2019.6|2021.3|2018.3|2023|2020|2021.3|2018.3|47
1671786300000|2022-12-23 09:05:00|2017.6|2014.6|2022|2019|2022|2019|2016.9|2013.9|76
1671786600000|2022-12-23 09:10:00|2023|2020|2024.4|2021.4|2028.4|2025.4|2023|2020|419
1671786900000|2022-12-23 09:15:00|2024.7|2021.7|2026.4|2023.4|2027.4|2024.4|2024.7|2021.7|83
1671787200000|2022-12-23 09:20:00|2026.2|2023.2|2025.9|2022.9|2026.7|2023.7|2024.4|2021.4|69
1671787500000|2022-12-23 09:25:00|2025.7|2022.7|2026.6|2023.6|2027.4|2024.4|2025.4|2022.4|91
1671787800000|2022-12-23 09:30:00|2026.9|2023.9|2027.6|2024.6|2028.9|2025.9|2026.2|2023.2|207
1671788100000|2022-12-23 09:35:00|2027.4|2024.4|2026.1|2023.1|2028.8|2025.8|2026.1|2023.1|122
1671788400000|2022-12-23 09:40:00|2025.4|2022.4|2027.4|2024.4|2027.4|2024.4|2024.4|2021.4|131
1671788700000|2022-12-23 09:45:00|2028.4|2025.4|2029.4|2026.4|2029.4|2026.4|2027.6|2024.6|124
1671789000000|2022-12-23 09:50:00|2029.1|2026.1|2028.8|2025.8|2029.8|2026.8|2028.1|2025.1|98
1671789300000|2022-12-23 09:55:00|2028.5|2025.5|2025.3|2022.3|2028.5|2025.5|2025.3|2022.3|66
1671789600000|2022-12-23 10:00:00|2025.6|2022.6|2026|2023|2026|2023|2025.6|2022.6|82
1671789900000|2022-12-23 10:05:00|2026.2|2023.2|2025|2022|2027.2|2024.2|2025|2022|132
1671790200000|2022-12-23 10:10:00|||||||||20
1671790500000|2022-12-23 10:15:00|2023.6|2020.6|2022.3|2019.3|2024|2021|2022.3|2019.3|44
1671790800000|2022-12-23 10:20:00|2023|2020|2025.7|2022.7|2025.7|2022.7|2023|2020|69
1671791100000|2022-12-23 10:25:00|2026.4|2023.4|2024.7|2021.7|2026.4|2023.4|2024.7|2021.7|68
1671791400000|2022-12-23 10:30:00|2025|2022|2025.2|2022.2|2025.4|2022.4|2024.4|2021.4|32
1671791700000|2022-12-23 10:35:00|2025|2022|2022.7|2019.7|2025.4|2022.4|2022.2|2019.2|62
1671792000000|2022-12-23 10:40:00|2022.2|2019.2|2018.5|2015.5|2022.7|2019.7|2016.3|2013.3|95
1671792300000|2022-12-23 10:45:00|2018.8|2015.8|2015.1|2012.1|2019|2016|2015.1|2012.1|73
1671792600000|2022-12-23 10:50:00|2015.4|2012.4|2011|2008|2015.6|2012.6|2006.6|2003.6|199
1671792900000|2022-12-23 10:55:00|2012.2|2009.2|2015.1|2012.1|2016.1|2013.1|2012.2|2009.2|112
1671793200000|2022-12-23 11:00:00|2015.4|2012.4|2014.8|2011.8|2016.3|2013.3|2013.7|2010.7|68
1671793500000|2022-12-23 11:05:00|2014.1|2011.1|2013.9|2010.9|2014.1|2011.1|2009.3|2006.3|167
1671793800000|2022-12-23 11:10:00|2014.4|2011.4|2013.2|2010.2|2014.4|2011.4|2012.7|2009.7|38
1671794100000|2022-12-23 11:15:00|2013|2010|2012.4|2009.4|2013.9|2010.9|2011.7|2008.7|73
1671794400000|2022-12-23 11:20:00|2012.1|2009.1|2008.8|2005.8|2012.1|2009.1|2007.3|2004.3|121
1671794700000|2022-12-23 11:25:00|2008.3|2005.3|2010.2|2007.2|2011|2008|2008.2|2005.2|30
1671795000000|2022-12-23 11:30:00|2010.5|2007.5|2013.2|2010.2|2013.2|2010.2|2010.5|2007.5|71
1671795300000|2022-12-23 11:35:00|2012.8|2009.8|2012.2|2009.2|2013.7|2010.7|2012.2|2009.2|49
1671795600000|2022-12-23 11:40:00|2012|2009|2011.5|2008.5|2012.2|2009.2|2011.2|2008.2|51
1671795900000|2022-12-23 11:45:00|2010.9|2007.9|2010.5|2007.5|2011.2|2008.2|2010.2|2007.2|158
1671796200000|2022-12-23 11:50:00|2010.8|2007.8|2010.8|2007.8|2012.5|2009.5|2010.8|2007.8|113
1671796500000|2022-12-23 11:55:00|2011.5|2008.5|2012.2|2009.2|2014.5|2011.5|2011.5|2008.5|181
1671796800000|2022-12-23 12:00:00|2012.5|2009.5|2014.2|2011.2|2014.5|2011.5|2012.5|2009.5|50
1671797100000|2022-12-23 12:05:00|2014.5|2011.5|2013.5|2010.5|2014.5|2011.5|2012.8|2009.8|56
1671797400000|2022-12-23 12:10:00|2013.2|2010.2|2009.8|2006.8|2013.2|2010.2|2009.8|2006.8|50
1671797700000|2022-12-23 12:15:00|2009.1|2006.1|2008.8|2005.8|2009.2|2006.2|2007.4|2004.4|261
1671798000000|2022-12-23 12:20:00|2008.2|2005.2|2009.8|2006.8|2010.2|2007.2|2008.2|2005.2|336
1671798300000|2022-12-23 12:25:00|2010.1|2007.1|2009.4|2006.4|2011.8|2008.8|2009.4|2006.4|71
1671798600000|2022-12-23 12:30:00|2009.1|2006.1|2010.1|2007.1|2010.1|2007.1|2008.1|2005.1|81
1671798900000|2022-12-23 12:35:00|2009.8|2006.8|2009.9|2006.9|2010.4|2007.4|2009.4|2006.4|132
1671799200000|2022-12-23 12:40:00|2009.4|2006.4|2009.4|2006.4|2010.4|2007.4|2009.4|2006.4|88
1671799500000|2022-12-23 12:45:00|2010.4|2007.4|2010.4|2007.4|2010.4|2007.4|2009.4|2006.4|33
1671799800000|2022-12-23 12:50:00|2011.8|2008.8|2012.1|2009.1|2013.8|2010.8|2011.8|2008.8|112
1671800100000|2022-12-23 12:55:00|2011.3|2008.3|2009.9|2006.9|2011.3|2008.3|2009.3|2006.3|46
1671800400000|2022-12-23 13:00:00|2010.3|2007.3|2013.3|2010.3|2015.3|2012.3|2010.3|2007.3|132
1671800700000|2022-12-23 13:05:00|2013.1|2010.1|2014.8|2011.8|2017|2014|2013.1|2010.1|514
1671801000000|2022-12-23 13:10:00|2016.2|2013.2|2013|2010|2016.8|2013.8|2011.8|2008.8|217
1671801300000|2022-12-23 13:15:00|2013.3|2010.3|2008.6|2005.6|2013.3|2010.3|2008.6|2005.6|202
1671801600000|2022-12-23 13:20:00|2008.9|2005.9|2006.5|2003.5|2009.3|2006.3|2005.5|2002.5|590
1671801900000|2022-12-23 13:25:00|2006.1|2003.1|2008.3|2005.3|2008.5|2005.5|2004.5|2001.5|186
1671802200000|2022-12-23 13:30:00|2008.1|2005.1|2004.8|2001.8|2008.1|2005.1|2002.1|1999.1|250
1671802500000|2022-12-23 13:35:00|2004.4|2001.4|2008.9|2005.9|2009.1|2006.1|2003.1|2000.1|222
1671802800000|2022-12-23 13:40:00|2007.9|2004.9|2011|2008|2011.5|2008.5|2007.5|2004.5|209
1671803100000|2022-12-23 13:45:00|2010.7|2007.7|2009|2006|2010.7|2007.7|2008.1|2005.1|229
1671803400000|2022-12-23 13:50:00|2009.3|2006.3|2009.3|2006.3|2009.3|2006.3|2008.3|2005.3|65
1671803700000|2022-12-23 13:55:00|2008.7|2005.7|2009.3|2006.3|2009.3|2006.3|2008.3|2005.3|88
1671804000000|2022-12-23 14:00:00|2009.7|2006.7|2010.1|2007.1|2011.1|2008.1|2009.7|2006.7|189
1671804300000|2022-12-23 14:05:00|2011.6|2008.6|2010.1|2007.1|2011.6|2008.6|2010.1|2007.1|151
1671804600000|2022-12-23 14:10:00|2009.1|2006.1|2010.6|2007.6|2010.6|2007.6|2009.1|2006.1|53
1671804900000|2022-12-23 14:15:00|2011|2008|2010.6|2007.6|2011|2008|2009.6|2006.6|93
1671805200000|2022-12-23 14:20:00|2010.1|2007.1|2010.5|2007.5|2011|2008|2009.5|2006.5|178
1671805500000|2022-12-23 14:25:00|||||||||9
1671805800000|2022-12-23 14:30:00|2011|2008|2013|2010|2013|2010|2011|2008|363
1671806100000|2022-12-23 14:35:00|2013.2|2010.2|2013|2010|2014|2011|2013|2010|513
1671806400000|2022-12-23 14:40:00|2012.2|2009.2|2013|2010|2013|2010|2010.1|2007.1|240
1671806700000|2022-12-23 14:45:00|2012.7|2009.7|2011.5|2008.5|2013|2010|2011.5|2008.5|130
1671807000000|2022-12-23 14:50:00|2010.9|2007.9|2007.1|2004.1|2011.2|2008.2|2007.1|2004.1|128
1671807300000|2022-12-23 14:55:00|2006.5|2003.5|2005.6|2002.6|2006.8|2003.8|2004.1|2001.1|157
1671807600000|2022-12-23 15:00:00|2005.3|2002.3|2005.1|2002.1|2005.5|2002.5|2004.1|2001.1|105
1671807900000|2022-12-23 15:05:00|2004.5|2001.5|2003|2000|2004.5|2001.5|2002|1999|375
1671808200000|2022-12-23 15:10:00|2002.7|1999.7|2005.7|2002.7|2005.7|2002.7|2002.7|1999.7|319
1671808500000|2022-12-23 15:15:00|2005.3|2002.3|2006.5|2003.5|2006.9|2003.9|2003.9|2000.9|389
1671808800000|2022-12-23 15:20:00|2006.3|2003.3|1999|1996|2006.3|2003.3|1999|1996|421
1671809100000|2022-12-23 15:25:00|1998.7|1995.7|2000.7|1997.7|2000.7|1997.7|1998.2|1995.2|138
1671809400000|2022-12-23 15:30:00|2001.1|1998.1|2004.5|2001.5|2004.5|2001.5|2001.1|1998.1|210
1671809700000|2022-12-23 15:35:00|2004.9|2001.9|2007.3|2004.3|2007.5|2004.5|2004.9|2001.9|127
1671810000000|2022-12-23 15:40:00|2007.5|2004.5|2007.5|2004.5|2007.5|2004.5|2006.5|2003.5|58
1671810300000|2022-12-23 15:45:00|2007.9|2004.9|2007.9|2004.9|2008.5|2005.5|2007.5|2004.5|151
1671810600000|2022-12-23 15:50:00|2009.6|2006.6|2012.9|2009.9|2013.2|2010.2|2009.6|2006.6|338
1671810900000|2022-12-23 15:55:00|2013.2|2010.2|2013.8|2010.8|2015.9|2012.9|2013.2|2010.2|213
1671811200000|2022-12-23 16:00:00|2013.5|2010.5|2015.5|2012.5|2015.5|2012.5|2013.5|2010.5|114
1671811500000|2022-12-23 16:05:00|2014.5|2011.5|2015.1|2012.1|2015.5|2012.5|2013.1|2010.1|88
1671811800000|2022-12-23 16:10:00|2014.8|2011.8|2016.5|2013.5|2017.3|2014.3|2014.8|2011.8|258
1671812100000|2022-12-23 16:15:00|2015.5|2012.5|2012|2009|2015.5|2012.5|2011.1|2008.1|132
1671812400000|2022-12-23 16:20:00|2011.6|2008.6|2015|2012|2015|2012|2011.3|2008.3|150
1671812700000|2022-12-23 16:25:00|2014.8|2011.8|2012.8|2009.8|2015.5|2012.5|2011.8|2008.8|68
1671813000000|2022-12-23 16:30:00|2013|2010|2012.7|2009.7|2014.3|2011.3|2012|2009|124
1671813300000|2022-12-23 16:35:00|2013|2010|2012.7|2009.7|2014.2|2011.2|2012|2009|72
1671813600000|2022-12-23 16:40:00|2012.5|2009.5|2011.7|2008.7|2012.7|2009.7|2011.2|2008.2|52
1671813900000|2022-12-23 16:45:00|2012|2009|2010.2|2007.2|2012|2009|2009.7|2006.7|58
1671814200000|2022-12-23 16:50:00|2010|2007|2009.7|2006.7|2012.4|2009.4|2009.7|2006.7|50
1671814500000|2022-12-23 16:55:00|2010|2007|2011.4|2008.4|2011.4|2008.4|2009.7|2006.7|54
1671814800000|2022-12-23 17:00:00|2011.7|2008.7|2013.4|2010.4|2014.4|2011.4|2011.4|2008.4|131
1671815100000|2022-12-23 17:05:00|2013|2010|2013.4|2010.4|2013.4|2010.4|2012.4|2009.4|100
1671815400000|2022-12-23 17:10:00|2014.1|2011.1|2012.4|2009.4|2014.9|2011.9|2011.7|2008.7|135
1671815700000|2022-12-23 17:15:00|2012.7|2009.7|2012.4|2009.4|2012.7|2009.7|2012.4|2009.4|50
1671816000000|2022-12-23 17:20:00|2012.7|2009.7|2008.7|2005.7|2012.7|2009.7|2008.7|2005.7|271
1671816300000|2022-12-23 17:25:00|2009|2006|2010.7|2007.7|2011.7|2008.7|2009|2006|74
1671816600000|2022-12-23 17:30:00|2011|2008|2012.4|2009.4|2013.4|2010.4|2011|2008|102
1671816900000|2022-12-23 17:35:00|2012.7|2009.7|2012.7|2009.7|2013.4|2010.4|2012.7|2009.7|76
1671817200000|2022-12-23 17:40:00|2013|2010|2012.4|2009.4|2013.4|2010.4|2011.4|2008.4|87
1671817500000|2022-12-23 17:45:00|2011.7|2008.7|2017.7|2014.7|2018.4|2015.4|2011.4|2008.4|190
1671817800000|2022-12-23 17:50:00|2017.9|2014.9|2013.3|2010.3|2018.4|2015.4|2011.5|2008.5|1175
1671818100000|2022-12-23 17:55:00|2013|2010|2014.4|2011.4|2015.3|2012.3|2013|2010|477
1672144200000|2022-12-27 12:30:00|2009.6|2006.6|1999.5|1996.5|2009.6|2006.6|1997.3|1994.3|478
1672144500000|2022-12-27 12:35:00|1999.2|1996.2|1997.6|1994.6|1999.2|1996.2|1997.6|1994.6|80
1672144800000|2022-12-27 12:40:00|1997.8|1994.8|1995.9|1992.9|2000.1|1997.1|1995|1992|172
1672145100000|2022-12-27 12:45:00|1996.2|1993.2|1992.3|1989.3|1997.4|1994.4|1991.3|1988.3|123
1672145400000|2022-12-27 12:50:00|1992.1|1989.1|1991.4|1988.4|1992.6|1989.6|1991.1|1988.1|202
1672145700000|2022-12-27 12:55:00|1989.7|1986.7|1989.7|1986.7|1990.4|1987.4|1986.7|1983.7|365
1672146000000|2022-12-27 13:00:00|1990|1987|1990.4|1987.4|1992.4|1989.4|1989.3|1986.3|350
1672146300000|2022-12-27 13:05:00|1989.7|1986.7|1987|1984|1991.4|1988.4|1986|1983|384
1672146600000|2022-12-27 13:10:00|1987.2|1984.2|1990.7|1987.7|1994.9|1991.9|1987.2|1982.7|268
1672146900000|2022-12-27 13:15:00|1989.7|1986.7|1993.1|1990.1|1993.1|1990.1|1988.3|1985.3|176
1672147200000|2022-12-27 13:20:00|1993.4|1990.4|1993.3|1990.3|1995.7|1992.7|1993.3|1990.3|79
1672147500000|2022-12-27 13:25:00|1992.3|1989.3|1986.7|1983.7|1992.3|1989.3|1985.7|1982.7|238
1672147800000|2022-12-27 13:30:00|1987|1984|1988.3|1985.3|1989.2|1986.2|1987|1984|155
1672148100000|2022-12-27 13:35:00|1988|1985|1988|1985|1988.3|1985.3|1988|1985|49
1672148400000|2022-12-27 13:40:00|1986.5|1983.5|1986.3|1983.3|1986.5|1983.5|1986.3|1983.3|101
1672148700000|2022-12-27 13:45:00|1981.9|1978.9|1984.5|1981.5|1985.3|1982.3|1980.5|1977.5|385
1672149000000|2022-12-27 13:50:00|1984.7|1981.7|1985.7|1982.7|1986|1983|1984.7|1981.7|94
1672149300000|2022-12-27 13:55:00|1985|1982|1987|1984|1988|1985|1984.7|1981.7|236
1672149600000|2022-12-27 14:00:00|1987.3|1984.3|1986.3|1983.3|1989|1986|1986.3|1983.3|156
1672149900000|2022-12-27 14:05:00|1986|1983|1984.3|1981.3|1988.3|1985.3|1984.3|1981.3|310
1672150200000|2022-12-27 14:10:00|1984|1981|1981.9|1978.9|1984|1981|1981.6|1978.6|129
1672150500000|2022-12-27 14:15:00|1982.6|1979.6|1981.6|1978.6|1982.6|1979.6|1980.9|1977.9|70
1672150800000|2022-12-27 14:20:00|1980.9|1977.9|1978.5|1975.5|1982.2|1979.2|1977.8|1974.8|680
1672151100000|2022-12-27 14:25:00|1977.5|1974.5|1976.8|1973.8|1978.5|1975.5|1976.8|1973.8|177
1672151400000|2022-12-27 14:30:00|1977.2|1974.2|1970.7|1967.7|1979.8|1976.8|1970.4|1967.4|1404
1672151700000|2022-12-27 14:35:00|1969.7|1966.7|1970.1|1967.1|1970.7|1967.7|1965.4|1962.4|1664
1672152000000|2022-12-27 14:40:00|1969.9|1966.9|1972.8|1969.8|1974.6|1971.6|1969.9|1966.9|468
1672152300000|2022-12-27 14:45:00|1973.4|1970.4|1974.3|1971.3|1978.5|1975.5|1973.3|1970.3|455
1672152600000|2022-12-27 14:50:00|1974|1971|1974.9|1971.9|1975.2|1972.2|1972.6|1969.6|365
1672152900000|2022-12-27 14:55:00|1975.2|1972.2|1971.1|1968.1|1975.9|1972.9|1971.1|1968.1|760
1672153200000|2022-12-27 15:00:00|1970.9|1967.9|1969.8|1966.8|1971.8|1968.8|1969.1|1966.1|271
1672153500000|2022-12-27 15:05:00|1970.1|1967.1|1969.7|1966.7|1970.1|1967.1|1969.1|1966.1|408
1672153800000|2022-12-27 15:10:00|1968.1|1965.1|1967.7|1964.7|1968.1|1965.1|1966.7|1963.7|415
1672154100000|2022-12-27 15:15:00|1968.1|1965.1|1967.7|1964.7|1969.7|1966.7|1967.7|1964.7|324
1672154400000|2022-12-27 15:20:00|1968.1|1965.1|1967.7|1964.7|1968.7|1965.7|1967.7|1964.7|124
1672154700000|2022-12-27 15:25:00|1966.7|1963.7|1964.7|1961.7|1966.7|1963.7|1963|1960|1017
1672155000000|2022-12-27 15:30:00|1965|1962|1968.3|1965.3|1968.3|1965.3|1964.3|1961.3|314
1672155300000|2022-12-27 15:35:00|1968|1965|1967|1964|1968.3|1965.3|1966.3|1963.3|179
1672155600000|2022-12-27 15:40:00|1966.7|1963.7|1966.3|1963.3|1967|1964|1965.3|1962.3|195
1672155900000|2022-12-27 15:45:00|1966.6|1963.6|1967.3|1964.3|1967.3|1964.3|1966.3|1963.3|99
1672156200000|2022-12-27 15:50:00|1966.3|1963.3|1964.3|1961.3|1966.3|1963.3|1962.3|1959.3|240
1672156500000|2022-12-27 15:55:00|1964.9|1961.9|1965.6|1962.6|1966.3|1963.3|1964.3|1961.3|154
1672156800000|2022-12-27 16:00:00|1966.3|1963.3|1966.2|1963.2|1967.3|1964.3|1966.2|1963.2|164
1672157100000|2022-12-27 16:05:00|1966.7|1963.7|1966.9|1963.9|1966.9|1963.9|1966.2|1963.2|122
1672157400000|2022-12-27 16:10:00|1966.6|1963.6|1966.2|1963.2|1966.9|1963.9|1965.9|1962.9|102
1672157700000|2022-12-27 16:15:00|1965.9|1962.9|1965.6|1962.6|1966.2|1963.2|1965.1|1962.1|147
1672158000000|2022-12-27 16:20:00|1966.3|1963.3|1965.6|1962.6|1966.9|1963.9|1965.6|1962.6|359
1672158300000|2022-12-27 16:25:00|1965.9|1962.9|1964.2|1961.2|1965.9|1962.9|1963.9|1960.9|138
1672158600000|2022-12-27 16:30:00|1963.9|1960.9|1961.2|1958.2|1964.2|1961.2|1961.2|1958.2|130
1672158900000|2022-12-27 16:35:00|1960.9|1957.9|1962.6|1959.6|1962.9|1959.9|1960.9|1957.9|265
1672159200000|2022-12-27 16:40:00|1961.9|1958.9|1963.9|1960.9|1963.9|1960.9|1961.2|1958.2|117
1672159500000|2022-12-27 16:45:00|1963.6|1960.6|1964.2|1961.2|1964.2|1961.2|1961.9|1958.9|106
1672159800000|2022-12-27 16:50:00|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|66
1672160100000|2022-12-27 16:55:00|1963.4|1960.4|1963.2|1960.2|1963.5|1960.5|1963.2|1960.2|22
1672160400000|2022-12-27 17:00:00|1963.7|1960.7|1964.2|1961.2|1964.2|1961.2|1963.2|1960.2|79
1672160700000|2022-12-27 17:05:00|1963.8|1960.8|1963.2|1960.2|1963.8|1960.8|1962.2|1959.2|338
1672161000000|2022-12-27 17:10:00|1962.2|1959.2|1951.8|1948.8|1962.2|1959.2|1949.8|1946.8|1001
1672161300000|2022-12-27 17:15:00|1952.5|1949.5|1959.9|1956.9|1959.9|1956.9|1952.5|1949.5|721
1672161600000|2022-12-27 17:20:00|1959.6|1956.6|1958.2|1955.2|1960.9|1957.9|1958.2|1955.2|207
1672161900000|2022-12-27 17:25:00|1958.7|1955.7|1958.7|1955.7|1961.2|1958.2|1958.7|1955.7|246
1672162200000|2022-12-27 17:30:00|1958.2|1955.2|1958.8|1955.8|1959.2|1956.2|1957.7|1954.7|296
1672162500000|2022-12-27 17:35:00|1959.8|1956.8|1957.8|1954.8|1961.2|1958.2|1957|1954|262
1672162800000|2022-12-27 17:40:00|1958|1955|1958.4|1955.4|1959.2|1956.2|1956.2|1953.2|271
1672163100000|2022-12-27 17:45:00|1958.2|1955.2|1958.2|1955.2|1959.6|1956.6|1957.2|1954.2|288
1672163400000|2022-12-27 17:50:00|1957.2|1954.2|1954.6|1951.6|1958.2|1955.2|1951.2|1948.2|1853
1672163700000|2022-12-27 17:55:00|1954.9|1951.9|1945.5|1942.5|1954.9|1951.9|1944.6|1941.6|1514
1672216200000|2022-12-28 08:30:00|1942.8|1939.8|1933.3|1930.3|1942.8|1939.8|1931.3|1928.3|954
1672216500000|2022-12-28 08:35:00|1932.9|1929.9|1932.9|1929.9|1933.3|1930.3|1931.9|1928.9|119
1672216800000|2022-12-28 08:40:00|1933.3|1930.3|1934.2|1931.2|1935.1|1932.1|1933.3|1930.3|214
1672217100000|2022-12-28 08:45:00|1935.1|1932.1|1939.9|1936.9|1939.9|1936.9|1934.9|1931.9|465
1672217400000|2022-12-28 08:50:00|1940.4|1937.4|1939.9|1936.9|1940.9|1937.9|1938.9|1935.9|103
1672217700000|2022-12-28 08:55:00|1939.4|1936.4|1939.4|1936.4|1939.9|1936.9|1938.5|1935.5|88
1672218000000|2022-12-28 09:00:00|1939.2|1936.2|1939.5|1936.5|1940.8|1937.8|1938.8|1935.8|85
1672218300000|2022-12-28 09:05:00|1938.8|1935.8|1941.7|1938.7|1942.5|1939.5|1937.8|1934.8|496
1672218600000|2022-12-28 09:10:00|1942.2|1939.2|1940.8|1937.8|1942.2|1939.2|1940.1|1937.1|245
1672218900000|2022-12-28 09:15:00|1940.2|1937.2|1941.1|1938.1|1941.8|1938.8|1939.8|1936.8|182
1672219200000|2022-12-28 09:20:00|1940.8|1937.8|1939.1|1936.1|1941.8|1938.8|1939.1|1936.1|211
1672219500000|2022-12-28 09:25:00|1938.8|1935.8|1938.4|1935.4|1939.4|1936.4|1938.1|1935.1|120
1672219800000|2022-12-28 09:30:00|1938.1|1935.1|1936.1|1933.1|1938.1|1935.1|1935.4|1932.4|250
1672220100000|2022-12-28 09:35:00|1936.4|1933.4|1933.9|1930.9|1936.4|1933.4|1933.4|1930.4|179
1672220400000|2022-12-28 09:40:00|1933.7|1930.7|1933.4|1930.4|1933.9|1930.9|1932.4|1929.4|98
1672220700000|2022-12-28 09:45:00|1934|1931|1934.1|1931.1|1934.4|1931.4|1933.4|1930.4|54
1672221000000|2022-12-28 09:50:00|1934.4|1931.4|1935.4|1932.4|1936.4|1933.4|1934.4|1931.4|52
1672221300000|2022-12-28 09:55:00|1935|1932|1935.4|1932.4|1935.4|1932.4|1934.4|1931.4|28
1672221600000|2022-12-28 10:00:00|1935.1|1932.1|1933.4|1930.4|1935.1|1932.1|1933.4|1930.4|73
1672221900000|2022-12-28 10:05:00|1934.4|1931.4|1934.4|1931.4|1934.4|1931.4|1934.4|1931.4|64
1672222200000|2022-12-28 10:10:00|1934.1|1931.1|1936.4|1933.4|1936.4|1933.4|1934.1|1931.1|139
1672222500000|2022-12-28 10:15:00|1937.4|1934.4|1940.2|1937.2|1940.2|1937.2|1937.1|1934.1|253
1672222800000|2022-12-28 10:20:00|1942.2|1939.2|1940.7|1937.7|1943.2|1940.2|1940.2|1937.2|163
1672223100000|2022-12-28 10:25:00|1940.9|1937.9|1940.9|1937.9|1940.9|1937.9|1940.2|1937.2|76
1672223400000|2022-12-28 10:30:00|1941.2|1938.2|1940.9|1937.9|1941.4|1938.4|1940.9|1937.9|46
1672223700000|2022-12-28 10:35:00|1940.6|1937.6|1937.2|1934.2|1942.2|1939.2|1937.2|1934.2|128
1672224000000|2022-12-28 10:40:00|1937.5|1934.5|1938.2|1935.2|1938.5|1935.5|1937.2|1934.2|44
1672224300000|2022-12-28 10:45:00|||||||||22
1672224600000|2022-12-28 10:50:00|1936.5|1933.5|1934.5|1931.5|1936.5|1933.5|1934.5|1931.5|274
1672224900000|2022-12-28 10:55:00|1934.8|1931.8|1934.8|1931.8|1936.2|1933.2|1934.8|1931.8|76
1672225200000|2022-12-28 11:00:00|1935.5|1932.5|1935.8|1932.8|1935.8|1932.8|1934.5|1931.5|123
1672225500000|2022-12-28 11:05:00|1936.2|1933.2|1938.2|1935.2|1938.9|1935.9|1936.2|1933.2|47
1672225800000|2022-12-28 11:10:00|1937.9|1934.9|1936.5|1933.5|1938.2|1935.2|1936.2|1933.2|103
1672226100000|2022-12-28 11:15:00|1936.2|1933.2|1938.5|1935.5|1938.5|1935.5|1936.2|1933.2|78
1672226400000|2022-12-28 11:20:00|1938.8|1935.8|1938.5|1935.5|1938.8|1935.8|1938.5|1935.5|11
1672226700000|2022-12-28 11:25:00|1938.8|1935.8|1937.8|1934.8|1938.8|1935.8|1937.8|1934.8|14
1672227000000|2022-12-28 11:30:00|1938.1|1935.1|1939.1|1936.1|1939.5|1936.5|1938.1|1935.1|72
1672227300000|2022-12-28 11:35:00|1939.5|1936.5|1941.1|1938.1|1942.4|1939.4|1939.5|1936.5|212
1672227600000|2022-12-28 11:40:00|1940.9|1937.9|1941.1|1938.1|1942.1|1939.1|1940.8|1937.8|49
1672227900000|2022-12-28 11:45:00|1941.4|1938.4|1941.8|1938.8|1944.1|1941.1|1941.1|1938.1|210
1672228200000|2022-12-28 11:50:00|1941.5|1938.5|1941.8|1938.8|1942.5|1939.5|1940.5|1937.5|77
1672228500000|2022-12-28 11:55:00|1941.2|1938.2|1941.5|1938.5|1942.5|1939.5|1940.8|1937.8|90
1672228800000|2022-12-28 12:00:00|1941.8|1938.8|1940.8|1937.8|1942.7|1939.7|1940.5|1937.5|231
1672229100000|2022-12-28 12:05:00|1940.5|1937.5|1942.5|1939.5|1942.5|1939.5|1940.5|1937.5|59
1672229400000|2022-12-28 12:10:00|1943|1940|1941.9|1938.9|1943.5|1940.5|1941.9|1938.9|129
1672229700000|2022-12-28 12:15:00|1941.5|1938.5|1942.5|1939.5|1944.2|1941.2|1941.2|1938.2|55
1672230000000|2022-12-28 12:20:00|1942.2|1939.2|1942.5|1939.5|1944.2|1941.2|1941.8|1938.8|64
1672230300000|2022-12-28 12:25:00|1941.9|1938.9|1938.1|1935.1|1941.9|1938.9|1937.1|1934.1|176
1672230600000|2022-12-28 12:30:00|1937.8|1934.8|1939.5|1936.5|1940.5|1937.5|1937.8|1934.8|70
1672230900000|2022-12-28 12:35:00|1939.8|1936.8|1940.5|1937.5|1941.2|1938.2|1939.5|1936.5|49
1672231200000|2022-12-28 12:40:00|1940.9|1937.9|1939.9|1936.9|1941.5|1938.5|1939.2|1936.2|64
1672231500000|2022-12-28 12:45:00|1940.2|1937.2|1945.3|1942.3|1946.3|1943.3|1940.2|1937.2|188
1672231800000|2022-12-28 12:50:00|1944.6|1941.6|1947.6|1944.6|1947.6|1944.6|1943.9|1940.9|121
1672232100000|2022-12-28 12:55:00|1947.9|1944.9|1950.3|1947.3|1950.3|1947.3|1946.9|1943.9|616
1672232400000|2022-12-28 13:00:00|1949.9|1946.9|1947.3|1944.3|1952.6|1949.6|1947.3|1944.3|435
1672232700000|2022-12-28 13:05:00|1946.9|1943.9|1952|1949|1952.6|1949.6|1945.2|1942.2|422
1672233000000|2022-12-28 13:10:00|1951.3|1948.3|1957|1954|1957.7|1954.7|1948.6|1945.6|599
1672233300000|2022-12-28 13:15:00|1958|1955|1961.1|1958.1|1961.1|1958.1|1957|1954|442
1672233600000|2022-12-28 13:20:00|1960.8|1957.8|1962.4|1959.4|1963.4|1960.4|1958|1955|738
1672233900000|2022-12-28 13:25:00|1962.1|1959.1|1961.7|1958.7|1963.1|1960.1|1961|1958|345
1672234200000|2022-12-28 13:30:00|1961.4|1958.4|1962.3|1959.3|1965|1962|1961|1958|582
1672234500000|2022-12-28 13:35:00|1962.4|1959.4|1961.5|1958.5|1963|1960|1961|1958|238
1672234800000|2022-12-28 13:40:00|1961.3|1958.3|1962|1959|1963|1960|1960|1957|174
1672235100000|2022-12-28 13:45:00|1961.3|1958.3|1957.3|1954.3|1961.3|1958.3|1956.6|1953.6|306
1672235400000|2022-12-28 13:50:00|1956.9|1953.9|1960.3|1957.3|1961|1958|1956.6|1953.6|266
1672235700000|2022-12-28 13:55:00|1960|1957|1956.9|1953.9|1960|1957|1956.9|1953.9|135
1672236000000|2022-12-28 14:00:00|1956.6|1953.6|1956.6|1953.6|1959.6|1956.6|1956.6|1953.6|192
1672236300000|2022-12-28 14:05:00|1955.9|1952.9|1953.8|1950.8|1956.6|1953.6|1952|1949|595
1672236600000|2022-12-28 14:10:00|1953.5|1950.5|1950.8|1947.8|1954.2|1951.2|1950.8|1947.8|367
1672236900000|2022-12-28 14:15:00|1951.8|1948.8|1956.2|1953.2|1956.7|1953.7|1950.8|1947.8|235
1672237200000|2022-12-28 14:20:00|1955.8|1952.8|1953.5|1950.5|1955.8|1952.8|1953.2|1950.2|102
1672237500000|2022-12-28 14:25:00|1954.2|1951.2|1953.8|1950.8|1956|1953|1953.8|1950.8|180
1672237800000|2022-12-28 14:30:00|1953.5|1950.5|1953.2|1950.2|1954.2|1951.2|1953.2|1950.2|204
1672238100000|2022-12-28 14:35:00|1952.6|1949.6|1951.2|1948.2|1954.2|1951.2|1950.8|1947.8|270
1672238400000|2022-12-28 14:40:00|1951.5|1948.5|1946.4|1943.4|1952.2|1949.2|1946.4|1943.4|414
1672238700000|2022-12-28 14:45:00|1947.1|1944.1|1943.4|1940.4|1947.4|1944.4|1943.4|1940.4|480
1672239000000|2022-12-28 14:50:00|1942.4|1939.4|1940.4|1937.4|1943.1|1940.1|1940.4|1937.4|201
1672239300000|2022-12-28 14:55:00|1940.1|1937.1|1937.4|1934.4|1940.8|1937.8|1937.1|1934.1|332
1672239600000|2022-12-28 15:00:00|1937.1|1934.1|1937.7|1934.7|1940.1|1937.1|1937.1|1934.1|459
1672239900000|2022-12-28 15:05:00|1938|1935|1933|1930|1938|1935|1932.6|1929.6|715
1672240200000|2022-12-28 15:10:00|1932.8|1929.8|1933.6|1930.6|1935|1932|1932.6|1929.6|381
1672240500000|2022-12-28 15:15:00|1933.3|1930.3|1937.4|1934.4|1937.4|1934.4|1932.8|1929.8|307
1672240800000|2022-12-28 15:20:00|1937.6|1934.6|1938.8|1935.8|1940.8|1937.8|1937.6|1934.6|480
1672241100000|2022-12-28 15:25:00|1939|1936|1945.2|1942.2|1945.5|1942.5|1938.8|1935.8|603
1672241400000|2022-12-28 15:30:00|1944.8|1941.8|1939.2|1936.2|1946.2|1943.2|1938.5|1935.5|249
1672241700000|2022-12-28 15:35:00|1940.2|1937.2|1941.3|1938.3|1943.2|1940.2|1940.2|1937.2|201
1672242000000|2022-12-28 15:40:00|1941.2|1938.2|1942.7|1939.7|1943.8|1940.8|1940.8|1937.8|204
1672242300000|2022-12-28 15:45:00|1942.5|1939.5|1941.5|1938.5|1942.8|1939.8|1939.5|1936.5|191
1672242600000|2022-12-28 15:50:00|1941.2|1938.2|1940.9|1937.9|1942.5|1939.5|1940.2|1937.2|136
1672242900000|2022-12-28 15:55:00|1940.7|1937.7|1939.1|1936.1|1940.9|1937.9|1937.8|1934.8|161
1672243200000|2022-12-28 16:00:00|1938.8|1935.8|1941.5|1938.5|1941.8|1938.8|1937.1|1934.1|199
1672243500000|2022-12-28 16:05:00|1940.8|1937.8|1941.5|1938.5|1941.5|1938.5|1939.1|1936.1|178
1672243800000|2022-12-28 16:10:00|1941.1|1938.1|1941.5|1938.5|1942|1939|1940.5|1937.5|129
1672244100000|2022-12-28 16:15:00|1941.1|1938.1|1940.5|1937.5|1944.4|1941.4|1940.5|1937.5|319
1672244400000|2022-12-28 16:20:00|1940.8|1937.8|1943.4|1940.4|1943.5|1940.5|1940.8|1937.8|187
1672244700000|2022-12-28 16:25:00|1943.7|1940.7|1943.5|1940.5|1943.9|1940.9|1941.9|1938.9|157
1672245000000|2022-12-28 16:30:00|1942.9|1939.9|1944.2|1941.2|1944.5|1941.5|1941.5|1938.5|173
1672245300000|2022-12-28 16:35:00|1944.9|1941.9|1942.5|1939.5|1944.9|1941.9|1942.1|1939.1|238
1672245600000|2022-12-28 16:40:00|1943.5|1940.5|1942.5|1939.5|1943.5|1940.5|1941.5|1938.5|122
1672245900000|2022-12-28 16:45:00|1942.2|1939.2|1941.9|1938.9|1942.9|1939.9|1941.9|1938.9|120
1672246200000|2022-12-28 16:50:00|1942.2|1939.2|1942.7|1939.7|1942.9|1939.9|1941.9|1938.9|103
1672246500000|2022-12-28 16:55:00|1942.5|1939.5|1943.9|1940.9|1945.5|1942.5|1941.9|1938.9|159
1672246800000|2022-12-28 17:00:00|1944.2|1941.2|1942.5|1939.5|1944.5|1941.5|1941.8|1938.8|384
1672247100000|2022-12-28 17:05:00|1942.2|1939.2|1942.5|1939.5|1942.9|1939.9|1941.2|1938.2|149
1672247400000|2022-12-28 17:10:00|1942.2|1939.2|1938.5|1935.5|1942.2|1939.2|1938.1|1935.1|140
1672247700000|2022-12-28 17:15:00|1939.1|1936.1|1937.1|1934.1|1940.5|1937.5|1937.1|1934.1|243
1672248000000|2022-12-28 17:20:00|1937.4|1934.4|1935.7|1932.7|1937.7|1934.7|1934.3|1931.3|366
1672248300000|2022-12-28 17:25:00|1936|1933|1933.6|1930.6|1936.3|1933.3|1932.9|1929.9|458
1672248600000|2022-12-28 17:30:00|1933.2|1930.2|1931.9|1928.9|1933.2|1930.2|1931.2|1928.2|273
1672248900000|2022-12-28 17:35:00|1932.2|1929.2|1931.2|1928.2|1932.2|1929.2|1930.9|1927.9|226
1672249200000|2022-12-28 17:40:00|1930.9|1927.9|1933.9|1930.9|1934.9|1931.9|1930.9|1927.9|535
1672249500000|2022-12-28 17:45:00|1933.6|1930.6|1933.9|1930.9|1934.9|1931.9|1931.9|1928.9|538
1672249800000|2022-12-28 17:50:00|1933.6|1930.6|1935.3|1932.3|1937.6|1934.6|1932.9|1929.9|1969
1672250100000|2022-12-28 17:55:00|1936.3|1933.3|1935.4|1932.4|1936.3|1933.3|1933.6|1930.6|577
1672302600000|2022-12-29 08:30:00|1939.5|1936.5|1937.5|1934.5|1944|1941|1937.3|1934.3|219
1672302900000|2022-12-29 08:35:00|1937.8|1934.8|1936.8|1933.8|1937.8|1934.8|1935.4|1932.4|95
1672303200000|2022-12-29 08:40:00|1938.1|1935.1|1938.8|1935.8|1939.4|1936.4|1937.3|1934.3|78
1672303500000|2022-12-29 08:45:00|1938.4|1935.4|1935.8|1932.8|1938.4|1935.4|1935.1|1932.1|111
1672303800000|2022-12-29 08:50:00|1935.4|1932.4|1933.8|1930.8|1935.4|1932.4|1933.8|1930.8|76
1672304100000|2022-12-29 08:55:00|1933.7|1930.7|1933.4|1930.4|1934.1|1931.1|1933.4|1930.4|40
1672304400000|2022-12-29 09:00:00|1933.1|1930.1|1933.1|1930.1|1934.1|1931.1|1933.1|1930.1|28
1672304700000|2022-12-29 09:05:00|1933.4|1930.4|1934.1|1931.1|1934.4|1931.4|1933.4|1930.4|73
1672305000000|2022-12-29 09:10:00|1934|1931|1934|1931|1934.4|1931.4|1933.4|1930.4|54
1672305300000|2022-12-29 09:15:00|1933.9|1930.9|1934.4|1931.4|1934.4|1931.4|1933.4|1930.4|6
1672305600000|2022-12-29 09:20:00|1935.4|1932.4|1934.4|1931.4|1935.4|1932.4|1934.4|1931.4|170
1672305900000|2022-12-29 09:25:00|1934.3|1931.3|1935.3|1932.3|1935.3|1932.3|1934.3|1931.3|36
1672306200000|2022-12-29 09:30:00|1935.7|1932.7|1942|1939|1942|1939|1935.7|1932.7|145
1672306500000|2022-12-29 09:35:00|1941.5|1938.5|1941.5|1938.5|1942.3|1939.3|1940.7|1937.7|106
1672306800000|2022-12-29 09:40:00|1941.7|1938.7|1943.4|1940.4|1944.4|1941.4|1941.7|1938.7|64
1672307100000|2022-12-29 09:45:00|1943.1|1940.1|1942.7|1939.7|1943.1|1940.1|1942.2|1939.2|17
1672307400000|2022-12-29 09:50:00|1943.3|1940.3|1944.7|1941.7|1945.4|1942.4|1943.3|1940.3|48
1672307700000|2022-12-29 09:55:00|1943.7|1940.7|1944.7|1941.7|1945.4|1942.4|1943.7|1940.7|14
1672308000000|2022-12-29 10:00:00|1945.7|1942.7|1943.7|1940.7|1945.7|1942.7|1943.7|1940.7|104
1672308300000|2022-12-29 10:05:00|1944.2|1941.2|1942.7|1939.7|1944.7|1941.7|1942.7|1939.7|32
1672308600000|2022-12-29 10:10:00|1942.3|1939.3|1941.7|1938.7|1942.3|1939.3|1941.7|1938.7|1
1672308900000|2022-12-29 10:15:00|1942|1939|1942.7|1939.7|1943.2|1940.2|1942|1939|20
1672309200000|2022-12-29 10:20:00|1942.2|1939.2|1942.7|1939.7|1942.7|1939.7|1941.7|1938.7|9
1672309500000|2022-12-29 10:25:00|1942.9|1939.9|1942.9|1939.9|1942.9|1939.9|1942.7|1939.7|12
1672309800000|2022-12-29 10:30:00|1943.1|1940.1|1943.4|1940.4|1943.7|1940.7|1942.7|1939.7|17
1672310100000|2022-12-29 10:35:00|1943.7|1940.7|1943.7|1940.7|1943.9|1940.9|1942.7|1939.7|33
1672310400000|2022-12-29 10:40:00|1943.9|1940.9|1942.7|1939.7|1943.9|1940.9|1942.7|1939.7|24
1672310700000|2022-12-29 10:45:00|1942.5|1939.5|1943.2|1940.2|1943.7|1940.7|1942.2|1939.2|23
1672311000000|2022-12-29 10:50:00|1942.7|1939.7|1942.7|1939.7|1943.7|1940.7|1942.7|1939.7|27
1672311300000|2022-12-29 10:55:00|1943.4|1940.4|1944.9|1941.9|1944.9|1941.9|1942.7|1939.7|29
1672311600000|2022-12-29 11:00:00|1945.1|1942.1|1944.7|1941.7|1945.4|1942.4|1944.4|1941.4|6
1672311900000|2022-12-29 11:05:00|1944.4|1941.4|1945|1942|1945.4|1942.4|1944.4|1941.4|21
1672312200000|2022-12-29 11:10:00|1945.4|1942.4|1943.7|1940.7|1946.7|1943.7|1943.7|1940.7|62
1672312500000|2022-12-29 11:15:00|1944.7|1941.7|1944.7|1941.7|1944.7|1941.7|1944|1941|14
1672312800000|2022-12-29 11:20:00|||||||||6
1672313100000|2022-12-29 11:25:00|1946.7|1943.7|1947.8|1944.8|1947.8|1944.8|1945.7|1942.7|121
1672313400000|2022-12-29 11:30:00|1947.7|1944.7|1945.3|1942.3|1947.7|1944.7|1945.3|1942.3|132
1672313700000|2022-12-29 11:35:00|1945.2|1942.2|1946|1943|1946|1943|1945.2|1942.2|22
1672314000000|2022-12-29 11:40:00|1946.6|1943.6|1946.6|1943.6|1947.6|1944.6|1946.6|1943.6|46
1672314300000|2022-12-29 11:45:00|1947.3|1944.3|1947.1|1944.1|1947.6|1944.6|1946.8|1943.8|53
1672314600000|2022-12-29 11:50:00|1947.3|1944.3|1947.6|1944.6|1947.6|1944.6|1946.6|1943.6|27
1672314900000|2022-12-29 11:55:00|1947.3|1944.3|1948.3|1945.3|1948.3|1945.3|1946.6|1943.6|88
1672315200000|2022-12-29 12:00:00|1948.6|1945.6|1948|1945|1949|1946|1948|1945|64
1672315500000|2022-12-29 12:05:00|1948.3|1945.3|1950.3|1947.3|1950.6|1947.6|1948.3|1945.3|37
1672315800000|2022-12-29 12:10:00|1950.6|1947.6|1948.6|1945.6|1950.6|1947.6|1948.6|1945.6|30
1672316100000|2022-12-29 12:15:00|1948.3|1945.3|1948.6|1945.6|1949.6|1946.6|1948|1945|37
1672316400000|2022-12-29 12:20:00|1949.1|1946.1|1952.3|1949.3|1952.6|1949.6|1948.6|1945.6|74
1672316700000|2022-12-29 12:25:00|1951.7|1948.7|1949.6|1946.6|1951.7|1948.7|1949.6|1946.6|41
1672317000000|2022-12-29 12:30:00|1949.2|1946.2|1946.9|1943.9|1949.2|1946.2|1946.6|1943.6|123
1672317300000|2022-12-29 12:35:00|1946.6|1943.6|1946.6|1943.6|1947.6|1944.6|1946.6|1943.6|70
1672317600000|2022-12-29 12:40:00|1946.3|1943.3|1947.6|1944.6|1947.6|1944.6|1945.6|1942.6|43
1672317900000|2022-12-29 12:45:00|1948.6|1945.6|1949.6|1946.6|1949.6|1946.6|1948.1|1945.1|21
1672318200000|2022-12-29 12:50:00|1948.9|1945.9|1949.4|1946.4|1949.6|1946.6|1948.9|1945.9|30
1672318500000|2022-12-29 12:55:00|1949.6|1946.6|1948.9|1945.9|1949.9|1946.9|1947.9|1944.9|51
1672318800000|2022-12-29 13:00:00|1949.2|1946.2|1949.6|1946.6|1952|1949|1948.6|1945.6|192
1672319100000|2022-12-29 13:05:00|1948.6|1945.6|1951.9|1948.9|1952.2|1949.2|1948.3|1945.3|186
1672319400000|2022-12-29 13:10:00|1951.6|1948.6|1949.9|1946.9|1951.6|1948.6|1948.2|1945.2|159
1672319700000|2022-12-29 13:15:00|1950.2|1947.2|1946.9|1943.9|1950.2|1947.2|1946.9|1943.9|97
1672320000000|2022-12-29 13:20:00|1947.2|1944.2|1949.6|1946.6|1949.6|1946.6|1946.2|1943.2|136
1672320300000|2022-12-29 13:25:00|1948.6|1945.6|1947.6|1944.6|1948.9|1945.9|1946.9|1943.9|97
1672320600000|2022-12-29 13:30:00|1947.9|1944.9|1949.2|1946.2|1949.2|1946.2|1946.2|1943.2|120
1672320900000|2022-12-29 13:35:00|1948.2|1945.2|1948.2|1945.2|1949.2|1946.2|1947.2|1944.2|268
1672321200000|2022-12-29 13:40:00|1947.9|1944.9|1947.2|1944.2|1948.2|1945.2|1946.2|1943.2|83
1672321500000|2022-12-29 13:45:00|1946.6|1943.6|1946.2|1943.2|1947.2|1944.2|1945.2|1942.2|146
1672321800000|2022-12-29 13:50:00|1946.9|1943.9|1945.2|1942.2|1946.9|1943.9|1945.2|1942.2|104
1672322100000|2022-12-29 13:55:00|1946.2|1943.2|1947.4|1944.4|1948.2|1945.2|1946.2|1943.2|130
1672322400000|2022-12-29 14:00:00|1947.6|1944.6|1946.2|1943.2|1947.9|1944.9|1945.2|1942.2|191
1672322700000|2022-12-29 14:05:00|1946.6|1943.6|1945.6|1942.6|1947.6|1944.6|1945.6|1942.6|125
1672323000000|2022-12-29 14:10:00|1946.6|1943.6|1947.2|1944.2|1947.2|1944.2|1945.6|1942.6|128
1672323300000|2022-12-29 14:15:00|1947.6|1944.6|1947.6|1944.6|1949.2|1946.2|1947.6|1944.6|228
1672323600000|2022-12-29 14:20:00|1947.9|1944.9|1948.2|1945.2|1948.5|1945.5|1947.2|1944.2|147
1672323900000|2022-12-29 14:25:00|1947.9|1944.9|1945.5|1942.5|1948.5|1945.5|1945.5|1942.5|120
1672324200000|2022-12-29 14:30:00|1946.2|1943.2|1946.9|1943.9|1947.5|1944.5|1945.5|1942.5|261
1672324500000|2022-12-29 14:35:00|1946.5|1943.5|1951.9|1948.9|1951.9|1948.9|1945.5|1942.5|202
1672324800000|2022-12-29 14:40:00|1952.3|1949.3|1955.3|1952.3|1956.3|1953.3|1952.3|1949.3|526
1672325100000|2022-12-29 14:45:00|1955.6|1952.6|1958.3|1955.3|1961.3|1958.3|1955.6|1952.6|721
1672325400000|2022-12-29 14:50:00|1958.6|1955.6|1954.9|1951.9|1958.6|1955.6|1954.9|1951.9|165
1672325700000|2022-12-29 14:55:00|1955.9|1952.9|1954.9|1951.9|1956.9|1953.9|1954.9|1951.9|148
1672326000000|2022-12-29 15:00:00|1954.5|1951.5|1954.9|1951.9|1955.9|1952.9|1954.5|1951.5|139
1672326300000|2022-12-29 15:05:00|1955.9|1952.9|1951.2|1948.2|1956.5|1953.5|1950.5|1947.5|183
1672326600000|2022-12-29 15:10:00|1951.5|1948.5|1948.8|1945.8|1952.1|1949.1|1947.1|1944.1|228
1672326900000|2022-12-29 15:15:00|1949.1|1946.1|1953.9|1950.9|1953.9|1950.9|1947.1|1944.1|264
1672327200000|2022-12-29 15:20:00|1954.2|1951.2|1953.9|1950.9|1956.3|1953.3|1953.9|1950.9|99
1672327500000|2022-12-29 15:25:00|1954.6|1951.6|1952.6|1949.6|1954.6|1951.6|1951.9|1948.9|127
1672327800000|2022-12-29 15:30:00|1951.9|1948.9|1950.3|1947.3|1951.9|1948.9|1949.9|1946.9|135
1672328100000|2022-12-29 15:35:00|1949.9|1946.9|1950.3|1947.3|1950.6|1947.6|1949.6|1946.6|195
1672328400000|2022-12-29 15:40:00|1949.9|1946.9|1950.3|1947.3|1950.3|1947.3|1948.9|1945.9|141
1672328700000|2022-12-29 15:45:00|1949.9|1946.9|1949.3|1946.3|1950.3|1947.3|1948.6|1945.6|175
1672329000000|2022-12-29 15:50:00|1948.9|1945.9|1946.9|1943.9|1950.3|1947.3|1946.9|1943.9|177
1672329300000|2022-12-29 15:55:00|1947.6|1944.6|1947.9|1944.9|1947.9|1944.9|1946.9|1943.9|103
1672329600000|2022-12-29 16:00:00|1947.5|1944.5|1947.2|1944.2|1948.2|1945.2|1946.2|1943.2|218
1672329900000|2022-12-29 16:05:00|1946.2|1943.2|1947.2|1944.2|1948.2|1945.2|1945.2|1942.2|173
1672330200000|2022-12-29 16:10:00|1947.6|1944.6|1947.6|1944.6|1948.2|1945.2|1946.9|1943.9|153
1672330500000|2022-12-29 16:15:00|1948.2|1945.2|1950.6|1947.6|1951.6|1948.6|1948.2|1945.2|187
1672330800000|2022-12-29 16:20:00|1949.6|1946.6|1950|1947|1952|1949|1949.3|1946.3|238
1672331100000|2022-12-29 16:25:00|1950.3|1947.3|1948.6|1945.6|1950.3|1947.3|1948.6|1945.6|182
1672331400000|2022-12-29 16:30:00|1949|1946|1950.6|1947.6|1950.6|1947.6|1948.6|1945.6|179
1672331700000|2022-12-29 16:35:00|1950.3|1947.3|1950.3|1947.3|1950.6|1947.6|1949.6|1946.6|122
1672332000000|2022-12-29 16:40:00|1950.6|1947.6|1951.3|1948.3|1953|1950|1950.3|1947.3|174
1672332300000|2022-12-29 16:45:00|1951.6|1948.6|1948.6|1945.6|1951.6|1948.6|1948.6|1945.6|111
1672332600000|2022-12-29 16:50:00|1948.3|1945.3|1947.6|1944.6|1948.6|1945.6|1947.6|1944.6|80
1672332900000|2022-12-29 16:55:00|1948.6|1945.6|1950|1947|1951|1948|1948.6|1945.6|106
1672333200000|2022-12-29 17:00:00|1950.3|1947.3|1946.6|1943.6|1950.3|1947.3|1946.6|1943.6|190
1672333500000|2022-12-29 17:05:00|1946.2|1943.2|1944.6|1941.6|1946.4|1943.4|1944.6|1941.6|96
1672333800000|2022-12-29 17:10:00|1944.9|1941.9|1945.6|1942.6|1947.3|1944.3|1944.9|1941.9|220
1672334100000|2022-12-29 17:15:00|1945.9|1942.9|1945.2|1942.2|1945.9|1942.9|1944.5|1941.5|212
1672334400000|2022-12-29 17:20:00|1944.8|1941.8|1951|1948|1951.3|1948.3|1944.5|1941.5|206
1672334700000|2022-12-29 17:25:00|1952|1949|1953.3|1950.3|1954|1951|1951.6|1948.6|181
1672335000000|2022-12-29 17:30:00|1953|1950|1953.9|1950.9|1953.9|1950.9|1952|1949|164
1672335300000|2022-12-29 17:35:00|1953.6|1950.6|1953.1|1950.1|1953.9|1950.9|1952.9|1949.9|134
1672335600000|2022-12-29 17:40:00|1953.3|1950.3|1951.3|1948.3|1953.3|1950.3|1951.3|1948.3|117
1672335900000|2022-12-29 17:45:00|1951.6|1948.6|1949.6|1946.6|1951.6|1948.6|1948.9|1945.9|256
1672336200000|2022-12-29 17:50:00|1950.2|1947.2|1942.6|1939.6|1950.2|1947.2|1941.9|1938.9|1130
1672336500000|2022-12-29 17:55:00|1942.2|1939.2|1951.1|1948.1|1951.1|1948.1|1942.2|1939.2|846
1672389000000|2022-12-30 08:30:00|1953.9|1950.9|1948.3|1945.3|1953.9|1950.9|1948.3|1945.3|136
1672389300000|2022-12-30 08:35:00|1948.6|1945.6|1948.3|1945.3|1949|1946|1948|1945|24
1672389600000|2022-12-30 08:40:00|1948.5|1945.5|1951.3|1948.3|1951.3|1948.3|1948.3|1945.3|45
1672389900000|2022-12-30 08:45:00|1951.6|1948.6|1953.3|1950.3|1955.3|1952.3|1951.3|1948.3|55
1672390200000|2022-12-30 08:50:00|1954.5|1951.5|1954|1951|1954.7|1951.7|1953.5|1950.5|34
1672390500000|2022-12-30 08:55:00|1954.3|1951.3|1953.5|1950.5|1955.4|1952.4|1953.5|1950.5|36
1672390800000|2022-12-30 09:00:00|1953.2|1950.2|1954.2|1951.2|1955.2|1952.2|1952|1949|41
1672391100000|2022-12-30 09:05:00|1954|1951|1957.5|1954.5|1958|1955|1954|1951|70
1672391400000|2022-12-30 09:10:00|1957.4|1954.4|1954.2|1951.2|1957.5|1954.5|1953.7|1950.7|69
1672391700000|2022-12-30 09:15:00|1953.5|1950.5|1952.7|1949.7|1953.7|1950.7|1952.4|1949.4|57
1672392000000|2022-12-30 09:20:00|1952.5|1949.5|1948|1945|1952.7|1949.7|1948|1945|151
1672392300000|2022-12-30 09:25:00|1948.3|1945.3|1947.6|1944.6|1948.3|1945.3|1946.6|1943.6|34
1672392600000|2022-12-30 09:30:00|1948|1945|1944.8|1941.8|1948|1945|1944.8|1941.8|108
1672392900000|2022-12-30 09:35:00|1945|1942|1944.3|1941.3|1945|1942|1943.6|1940.6|13
1672393200000|2022-12-30 09:40:00|1944|1941|1943.6|1940.6|1944.3|1941.3|1943.3|1940.3|15
1672393500000|2022-12-30 09:45:00|1943.3|1940.3|1940.2|1937.2|1943.6|1940.6|1939.2|1936.2|109
1672393800000|2022-12-30 09:50:00|1940.6|1937.6|1940.9|1937.9|1941.3|1938.3|1940.6|1937.6|44
1672394100000|2022-12-30 09:55:00|1940.6|1937.6|1940.9|1937.9|1940.9|1937.9|1940.6|1937.6|16
1672394400000|2022-12-30 10:00:00|1940.6|1937.6|1943.2|1940.2|1943.2|1940.2|1940.6|1937.6|102
1672394700000|2022-12-30 10:05:00|1942.9|1939.9|1942.9|1939.9|1943.4|1940.4|1942.9|1939.9|36
1672395000000|2022-12-30 10:10:00|1942.6|1939.6|1942.2|1939.2|1943.2|1940.2|1942.2|1939.2|27
1672395300000|2022-12-30 10:15:00|1942.4|1939.4|1942.2|1939.2|1942.4|1939.4|1942.2|1939.2|20
1672395600000|2022-12-30 10:20:00|1941.6|1938.6|1941.6|1938.6|1941.7|1938.7|1940.4|1937.4|28
1672395900000|2022-12-30 10:25:00|1941.9|1938.9|1941.9|1938.9|1942.4|1939.4|1941.6|1938.6|22
1672396200000|2022-12-30 10:30:00|1941.6|1938.6|1940.2|1937.2|1941.9|1938.9|1940.2|1937.2|14
1672396500000|2022-12-30 10:35:00|||||||||39
1672396800000|2022-12-30 10:40:00|||||||||20
1672397100000|2022-12-30 10:45:00|1939.9|1936.9|1939.2|1936.2|1940.2|1937.2|1939.2|1936.2|38
1672397400000|2022-12-30 10:50:00|||||||||17
1672397700000|2022-12-30 10:55:00|1939.5|1936.5|1938.2|1935.2|1939.5|1936.5|1938.2|1935.2|33
1672398000000|2022-12-30 11:00:00|1938.9|1935.9|1938.5|1935.5|1939.2|1936.2|1938.5|1935.5|22
1672398300000|2022-12-30 11:05:00|1938.2|1935.2|1940.2|1937.2|1940.2|1937.2|1937.8|1934.8|335
1672398600000|2022-12-30 11:10:00|1939.2|1936.2|1939.5|1936.5|1940.2|1937.2|1939.2|1936.2|44
1672398900000|2022-12-30 11:15:00|1939.2|1936.2|1939.2|1936.2|1939.5|1936.5|1939.2|1936.2|27
1672399200000|2022-12-30 11:20:00|1938.8|1935.8|1938.5|1935.5|1939.2|1936.2|1938.5|1935.5|24
1672399500000|2022-12-30 11:25:00|1938.2|1935.2|1939.1|1936.1|1939.1|1936.1|1938.1|1935.1|47
1672399800000|2022-12-30 11:30:00|1939.5|1936.5|1940.1|1937.1|1940.1|1937.1|1939.1|1936.1|48
1672400100000|2022-12-30 11:35:00|1939.5|1936.5|1939.5|1936.5|1940.8|1937.8|1939.1|1936.1|73
1672400400000|2022-12-30 11:40:00|1940.1|1937.1|1940.1|1937.1|1940.1|1937.1|1940.1|1937.1|27
1672400700000|2022-12-30 11:45:00|1939.5|1936.5|1939.4|1936.4|1939.5|1936.5|1939.1|1936.1|54
1672401000000|2022-12-30 11:50:00|1939.1|1936.1|1939.8|1936.8|1940.1|1937.1|1938.8|1935.8|37
1672401300000|2022-12-30 11:55:00|1939.1|1936.1|1938.8|1935.8|1939.1|1936.1|1938.1|1935.1|24
1672401600000|2022-12-30 12:00:00|1938.4|1935.4|1937.8|1934.8|1939.9|1936.9|1937.8|1934.8|91
1672401900000|2022-12-30 12:05:00|1937.4|1934.4|1937.4|1934.4|1938.1|1935.1|1936.8|1933.8|60
1672402200000|2022-12-30 12:10:00|1937.7|1934.7|1939.1|1936.1|1939.1|1936.1|1937.7|1934.7|32
1672402500000|2022-12-30 12:15:00|1940.1|1937.1|1940.1|1937.1|1940.4|1937.4|1940.1|1937.1|49
1672402800000|2022-12-30 12:20:00|1939.4|1936.4|1938.4|1935.4|1940.1|1937.1|1938.1|1935.1|78
1672403100000|2022-12-30 12:25:00|1937.7|1934.7|1937.7|1934.7|1938.4|1935.4|1937.4|1934.4|61
1672403400000|2022-12-30 12:30:00|1937.9|1934.9|1937.4|1934.4|1938.1|1935.1|1936.4|1933.4|73
1672403700000|2022-12-30 12:35:00|1937.6|1934.6|1936.4|1933.4|1937.6|1934.6|1936.1|1933.1|51
1672404000000|2022-12-30 12:40:00|1936.9|1933.9|1937.3|1934.3|1938.1|1935.1|1936.1|1933.1|89
1672404300000|2022-12-30 12:45:00|1937.5|1934.5|1937.1|1934.1|1937.5|1934.5|1936.8|1933.8|29
1672404600000|2022-12-30 12:50:00|1936.8|1933.8|1936.1|1933.1|1937.1|1934.1|1936.1|1933.1|25
1672404900000|2022-12-30 12:55:00|1936.8|1933.8|1935.7|1932.7|1937.1|1934.1|1935.7|1932.7|66
1672405200000|2022-12-30 13:00:00|1935.1|1932.1|1937.5|1934.5|1938.5|1935.5|1934.1|1931.1|244
1672405500000|2022-12-30 13:05:00|1936.8|1933.8|1939.8|1936.8|1940.8|1937.8|1935.5|1932.5|234
1672405800000|2022-12-30 13:10:00|1939.1|1936.1|1934.8|1931.8|1940.1|1937.1|1934.3|1931.3|508
1672406100000|2022-12-30 13:15:00|1934.5|1931.5|1934.1|1931.1|1934.5|1931.5|1934.1|1931.1|86
1672406400000|2022-12-30 13:20:00|1935.5|1932.5|1935.1|1932.1|1936.1|1933.1|1934.1|1931.1|115
1672406700000|2022-12-30 13:25:00|1934.1|1931.1|1937.4|1934.4|1937.4|1934.4|1934.1|1931.1|145
1672407000000|2022-12-30 13:30:00|1936.8|1933.8|1936.8|1933.8|1937.1|1934.1|1936.1|1933.1|158
1672407300000|2022-12-30 13:35:00|1936.4|1933.4|1936.8|1933.8|1937.1|1934.1|1936.4|1933.4|28
1672407600000|2022-12-30 13:40:00|1936.4|1933.4|1936.4|1933.4|1936.8|1933.8|1936.4|1933.4|139
1672407900000|2022-12-30 13:45:00|1937.4|1934.4|1940.4|1937.4|1940.4|1937.4|1937.4|1934.4|88
1672408200000|2022-12-30 13:50:00|1940.1|1937.1|1941.4|1938.4|1941.4|1938.4|1940.1|1937.1|142
1672408500000|2022-12-30 13:55:00|1940.9|1937.9|1942.4|1939.4|1943.8|1940.8|1940.4|1937.4|70
1672408800000|2022-12-30 14:00:00|1942.1|1939.1|1939.1|1936.1|1942.1|1939.1|1938.7|1935.7|73
1672409100000|2022-12-30 14:05:00|1938.2|1935.2|1939.4|1936.4|1939.4|1936.4|1938.2|1935.2|53
1672409400000|2022-12-30 14:10:00|1939|1936|1940.4|1937.4|1940.4|1937.4|1939|1936|68
1672409700000|2022-12-30 14:15:00|1940|1937|1939|1936|1940.2|1937.2|1938|1935|94
1672410000000|2022-12-30 14:20:00|1939.4|1936.4|1937.7|1934.7|1939.7|1936.7|1937.7|1934.7|52
1672410300000|2022-12-30 14:25:00|1938|1935|1937.7|1934.7|1938.4|1935.4|1937.7|1934.7|68
1672410600000|2022-12-30 14:30:00|1937.4|1934.4|1939.7|1936.7|1939.7|1936.7|1937.4|1934.4|260
1672410900000|2022-12-30 14:35:00|1938.7|1935.7|1940.7|1937.7|1940.7|1937.7|1938.7|1935.7|107
1672411200000|2022-12-30 14:40:00|1940.3|1937.3|1938.7|1935.7|1940.3|1937.3|1937.7|1934.7|171
1672411500000|2022-12-30 14:45:00|1938.3|1935.3|1936.7|1933.7|1938.7|1935.7|1936.3|1933.3|79
1672411800000|2022-12-30 14:50:00|1937.3|1934.3|1938|1935|1938.3|1935.3|1936.6|1933.6|116
1672412100000|2022-12-30 14:55:00|1937.6|1934.6|1937|1934|1937.6|1934.6|1937|1934|55
1672412400000|2022-12-30 15:00:00|1937.3|1934.3|1938|1935|1940|1937|1937.3|1934.3|289
1672412700000|2022-12-30 15:05:00|1937.3|1934.3|1937|1934|1937.8|1934.8|1937|1934|60
1672413000000|2022-12-30 15:10:00|1937.4|1934.4|1936.7|1933.7|1939|1936|1936.4|1933.4|137
1672413300000|2022-12-30 15:15:00|1936.4|1933.4|1936.4|1933.4|1937|1934|1936.4|1933.4|151
1672413600000|2022-12-30 15:20:00|1935.7|1932.7|1935.4|1932.4|1936|1933|1935.4|1932.4|108
1672413900000|2022-12-30 15:25:00|1935.7|1932.7|1935.7|1932.7|1935.7|1932.7|1935.4|1932.4|80
1672414200000|2022-12-30 15:30:00|1936|1933|1934|1931|1936|1933|1934|1931|352
1672414500000|2022-12-30 15:35:00|1933.6|1930.6|1928.3|1925.3|1933.6|1930.6|1928|1925|377
1672414800000|2022-12-30 15:40:00|1928.6|1925.6|1929|1926|1929|1926|1928.3|1925.3|128
1672415100000|2022-12-30 15:45:00|1929.6|1926.6|1930.3|1927.3|1930.3|1927.3|1929.6|1926.6|293
1672415400000|2022-12-30 15:50:00|1930.6|1927.6|1929|1926|1930.6|1927.6|1929|1926|180
1672415700000|2022-12-30 15:55:00|1929.3|1926.3|1928.3|1925.3|1930|1927|1928|1925|169
1672416000000|2022-12-30 16:00:00|1928.6|1925.6|1926.6|1923.6|1928.6|1925.6|1926.6|1923.6|159
1672416300000|2022-12-30 16:05:00|1927.3|1924.3|1926.6|1923.6|1927.3|1924.3|1926.6|1923.6|91
1672416600000|2022-12-30 16:10:00|1925.6|1922.6|1926.3|1923.3|1926.3|1923.3|1924.6|1921.6|474
1672416900000|2022-12-30 16:15:00|1926|1923|1924.9|1921.9|1926|1923|1924.9|1921.9|215
1672417200000|2022-12-30 16:20:00|1925.6|1922.6|1925.2|1922.2|1925.9|1922.9|1925.2|1922.2|111
1672417500000|2022-12-30 16:25:00|1925.9|1922.9|1925.2|1922.2|1926.2|1923.2|1925.2|1922.2|159
1672417800000|2022-12-30 16:30:00|||||||||50
1672418100000|2022-12-30 16:35:00|1924.2|1921.2|1924.5|1921.5|1924.5|1921.5|1923.2|1920.2|401
1672418400000|2022-12-30 16:40:00|1924.8|1921.8|1925.5|1922.5|1925.8|1922.8|1923.8|1920.8|158
1672418700000|2022-12-30 16:45:00|1925.2|1922.2|1923.8|1920.8|1925.2|1922.2|1923.8|1920.8|113
1672419000000|2022-12-30 16:50:00|1924.2|1921.2|1923.8|1920.8|1924.5|1921.5|1923.8|1920.8|129
1672419300000|2022-12-30 16:55:00|1924.5|1921.5|1924.8|1921.8|1924.8|1921.8|1923.8|1920.8|138
1672419600000|2022-12-30 17:00:00|1923.8|1920.8|1921.8|1918.8|1923.8|1920.8|1921.8|1918.8|212
1672419900000|2022-12-30 17:05:00|1922.8|1919.8|1922.4|1919.4|1922.8|1919.8|1921.8|1918.8|197
1672420200000|2022-12-30 17:10:00|1922.1|1919.1|1923.1|1920.1|1923.8|1920.8|1921.4|1918.4|453
1672420500000|2022-12-30 17:15:00|1922.8|1919.8|1924.8|1921.8|1924.8|1921.8|1922.8|1919.8|315
1672420800000|2022-12-30 17:20:00|1924.5|1921.5|1925.2|1922.2|1925.2|1922.2|1924.2|1921.2|58
1672421100000|2022-12-30 17:25:00|1925.5|1922.5|1927.2|1924.2|1930.6|1927.6|1925.2|1922.2|477
1672421400000|2022-12-30 17:30:00|1928.2|1925.2|1926.9|1923.9|1929.2|1926.2|1926.2|1923.2|242
1672421700000|2022-12-30 17:35:00|1926.6|1923.6|1926.5|1923.5|1926.9|1923.9|1925.4|1922.4|137
1672422000000|2022-12-30 17:40:00|1926.4|1923.4|1926.5|1923.5|1927.5|1924.5|1925.5|1922.5|243
1672422300000|2022-12-30 17:45:00|1927.5|1924.5|1922.9|1919.9|1927.5|1924.5|1922.9|1919.9|423
1672422600000|2022-12-30 17:50:00|1923.2|1920.2|1924.9|1921.9|1924.9|1921.9|1919.5|1916.5|2047
1672422900000|2022-12-30 17:55:00|1924.4|1921.4|1923.2|1920.2|1925.5|1922.5|1921.8|1918.8|839
1672734600000|2023-01-03 08:30:00|1912.7|1909.7|1911|1908|1912.7|1909.7|1904.2|1901.2|780
1672734900000|2023-01-03 08:35:00|1911.3|1908.3|1907.4|1904.4|1911.3|1908.3|1907.4|1904.4|137
1672735200000|2023-01-03 08:40:00|1908|1905|1915.4|1912.4|1916.2|1913.2|1908|1905|208
1672735500000|2023-01-03 08:45:00|1915.5|1912.5|1913|1910|1916.2|1913.2|1912.2|1909.2|258
1672735800000|2023-01-03 08:50:00|1912|1909|1910|1907|1913|1910|1909.7|1906.7|237
1672736100000|2023-01-03 08:55:00|1910.3|1907.3|1909|1906|1910.3|1907.3|1909|1906|140
1672736400000|2023-01-03 09:00:00|1909.3|1906.3|1908.3|1905.3|1910|1907|1906|1903|624
1672736700000|2023-01-03 09:05:00|1908.6|1905.6|1909.6|1906.6|1910.3|1907.3|1908.5|1905.5|89
1672737000000|2023-01-03 09:10:00|1909.3|1906.3|1909.3|1906.3|1909.6|1906.6|1908.3|1905.3|65
1672737300000|2023-01-03 09:15:00|1909|1906|1907.1|1904.1|1909.6|1906.6|1906.6|1903.6|181
1672737600000|2023-01-03 09:20:00|1906.6|1903.6|1906.6|1903.6|1907.6|1904.6|1906.3|1903.3|53
1672737900000|2023-01-03 09:25:00|1906.3|1903.3|1906.3|1903.3|1906.3|1903.3|1905|1902|291
1672738200000|2023-01-03 09:30:00|1906|1903|1906.3|1903.3|1906.6|1903.6|1905.3|1902.3|149
1672738500000|2023-01-03 09:35:00|1904.5|1901.5|1903.9|1900.9|1904.6|1901.6|1903.9|1900.9|44
1672738800000|2023-01-03 09:40:00|1904.3|1901.3|1905.3|1902.3|1905.3|1902.3|1904.3|1901.3|167
1672739100000|2023-01-03 09:45:00|1904.9|1901.9|1906.9|1903.9|1907.9|1904.9|1904.6|1901.6|132
1672739400000|2023-01-03 09:50:00|1907.9|1904.9|1908.3|1905.3|1909.3|1906.3|1906.9|1903.9|94
1672739700000|2023-01-03 09:55:00|1907.9|1904.9|1908.9|1905.9|1909.6|1906.6|1906.9|1903.9|157
1672740000000|2023-01-03 10:00:00|1909.3|1906.3|1909.6|1906.6|1909.9|1906.9|1909.3|1906.3|146
1672740300000|2023-01-03 10:05:00|1909.9|1906.9|1905.3|1902.3|1909.9|1906.9|1905.3|1902.3|771
1672740600000|2023-01-03 10:10:00|1904.9|1901.9|1905.3|1902.3|1905.8|1902.8|1903.9|1900.9|110
1672740900000|2023-01-03 10:15:00|1904.3|1901.3|1905.3|1902.3|1905.3|1902.3|1904.3|1901.3|252
1672741200000|2023-01-03 10:20:00|1904.3|1901.3|1903.2|1900.2|1904.3|1901.3|1903.2|1900.2|95
1672741500000|2023-01-03 10:25:00|1902.9|1899.9|1903.2|1900.2|1903.2|1900.2|1902.9|1899.9|106
1672741800000|2023-01-03 10:30:00|1902.9|1899.9|1904.2|1901.2|1904.2|1901.2|1902.6|1899.6|79
1672742100000|2023-01-03 10:35:00|1903.9|1900.9|1903.9|1900.9|1904.2|1901.2|1903.6|1900.6|81
1672742400000|2023-01-03 10:40:00|1903.6|1900.6|1904.2|1901.2|1904.2|1901.2|1903.6|1900.6|101
1672742700000|2023-01-03 10:45:00|1903.6|1900.6|1904.2|1901.2|1904.6|1901.6|1903.6|1900.6|98
1672743000000|2023-01-03 10:50:00|1903.9|1900.9|1903.6|1900.6|1904.2|1901.2|1903.6|1900.6|82
1672743300000|2023-01-03 10:55:00|1903.4|1900.4|1903.2|1900.2|1905.2|1902.2|1903.2|1900.2|110
1672743600000|2023-01-03 11:00:00|1903.9|1900.9|1904.2|1901.2|1904.2|1901.2|1903.2|1900.2|209
1672743900000|2023-01-03 11:05:00|1903.9|1900.9|1906.6|1903.6|1906.6|1903.6|1901.2|1898.2|1033
1672744200000|2023-01-03 11:10:00|1905.9|1902.9|1906.6|1903.6|1906.6|1903.6|1905.6|1902.6|84
1672744500000|2023-01-03 11:15:00|1906.2|1903.2|1906.9|1903.9|1906.9|1903.9|1905.9|1902.9|71
1672744800000|2023-01-03 11:20:00|1906.2|1903.2|1908.6|1905.6|1908.6|1905.6|1906.2|1903.2|50
1672745100000|2023-01-03 11:25:00|1907.6|1904.6|1905.2|1902.2|1907.6|1904.6|1905.2|1902.2|63
1672745400000|2023-01-03 11:30:00|||||||||35
1672745700000|2023-01-03 11:35:00|1906.2|1903.2|1904.2|1901.2|1906.2|1903.2|1904.2|1901.2|1281
1672746000000|2023-01-03 11:40:00|1903.6|1900.6|1902.2|1899.2|1903.9|1900.9|1902.2|1899.2|100
1672746300000|2023-01-03 11:45:00|1902.5|1899.5|1901.5|1898.5|1903.5|1900.5|1901.2|1898.2|267
1672746600000|2023-01-03 11:50:00|1901.4|1898.4|1901.2|1898.2|1901.5|1898.5|1900.9|1897.9|96
1672746900000|2023-01-03 11:55:00|1900.9|1897.9|1901.2|1898.2|1901.2|1898.2|1900.5|1897.5|45
1672747200000|2023-01-03 12:00:00|1902.2|1899.2|1899.2|1896.2|1902.2|1899.2|1899.2|1896.2|439
1672747500000|2023-01-03 12:05:00|1899.9|1896.9|1901.2|1898.2|1901.2|1898.2|1899.2|1896.2|154
1672747800000|2023-01-03 12:10:00|1900.9|1897.9|1901.8|1898.8|1901.8|1898.8|1900.8|1897.8|80
1672748100000|2023-01-03 12:15:00|1901.5|1898.5|1903.2|1900.2|1904|1901|1901.5|1898.5|80
1672748400000|2023-01-03 12:20:00|1903.5|1900.5|1901.8|1898.8|1904.5|1901.5|1901.7|1898.7|623
1672748700000|2023-01-03 12:25:00|1903.5|1900.5|1903.2|1900.2|1903.8|1900.8|1902.8|1899.8|73
1672749000000|2023-01-03 12:30:00|1902.8|1899.8|1901.1|1898.1|1903.2|1900.2|1901.1|1898.1|109
1672749300000|2023-01-03 12:35:00|1900.8|1897.8|1904.1|1901.1|1904.5|1901.5|1900.6|1897.6|96
1672749600000|2023-01-03 12:40:00|1903.8|1900.8|1904.8|1901.8|1905.3|1902.3|1903.5|1900.5|169
1672749900000|2023-01-03 12:45:00|1904.6|1901.6|1904.8|1901.8|1905|1902|1902.8|1899.8|184
1672750200000|2023-01-03 12:50:00|1904.6|1901.6|1905.5|1902.5|1905.8|1902.8|1904.6|1901.6|56
1672750500000|2023-01-03 12:55:00|1905.8|1902.8|1902.8|1899.8|1905.8|1902.8|1902.8|1899.8|210
1672750800000|2023-01-03 13:00:00|1903.2|1900.2|1903.8|1900.8|1905.5|1902.5|1903.2|1900.2|275
1672751100000|2023-01-03 13:05:00|1903.5|1900.5|1909.5|1906.5|1910.6|1907.6|1902.8|1899.8|458
1672751400000|2023-01-03 13:10:00|1909.1|1906.1|1904.5|1901.5|1909.1|1906.1|1901.5|1898.5|911
1672751700000|2023-01-03 13:15:00|1904.8|1901.8|1904.8|1901.8|1905.1|1902.1|1903.8|1900.8|246
1672752000000|2023-01-03 13:20:00|1904.4|1901.4|1902.8|1899.8|1904.4|1901.4|1902.8|1899.8|245
1672752300000|2023-01-03 13:25:00|1903.1|1900.1|1905.1|1902.1|1905.6|1902.6|1902.8|1899.8|334
1672752600000|2023-01-03 13:30:00|1904.8|1901.8|1904.8|1901.8|1905.1|1902.1|1903.5|1900.5|268
1672752900000|2023-01-03 13:35:00|1904.5|1901.5|1903.8|1900.8|1904.8|1901.8|1903.8|1900.8|82
1672753200000|2023-01-03 13:40:00|1904.5|1901.5|1908.5|1905.5|1908.8|1905.8|1903.8|1900.8|226
1672753500000|2023-01-03 13:45:00|1908|1905|1902.8|1899.8|1908.1|1905.1|1902.8|1899.8|212
1672753800000|2023-01-03 13:50:00|1901.8|1898.8|1902.8|1899.8|1903.4|1900.4|1901.8|1898.8|170
1672754100000|2023-01-03 13:55:00|1902.4|1899.4|1902.8|1899.8|1902.8|1899.8|1902.4|1899.4|126
1672754400000|2023-01-03 14:00:00|1902.6|1899.6|1900.8|1897.8|1902.6|1899.6|1899.8|1896.8|222
1672754700000|2023-01-03 14:05:00|1900.4|1897.4|1900.6|1897.6|1900.8|1897.8|1899.8|1896.8|248
1672755000000|2023-01-03 14:10:00|1900.4|1897.4|1899.8|1896.8|1900.8|1897.8|1899.8|1896.8|132
1672755300000|2023-01-03 14:15:00|1899.4|1896.4|1903.1|1900.1|1903.8|1900.8|1899.4|1896.4|348
1672755600000|2023-01-03 14:20:00|1902.8|1899.8|1902.8|1899.8|1903.8|1900.8|1901.8|1898.8|122
1672755900000|2023-01-03 14:25:00|1902.6|1899.6|1902.1|1899.1|1902.8|1899.8|1901.8|1898.8|89
1672756200000|2023-01-03 14:30:00|1901.8|1898.8|1901.8|1898.8|1902.8|1899.8|1900.8|1897.8|271
1672756500000|2023-01-03 14:35:00|1901.6|1898.6|1901.7|1898.7|1902.7|1899.7|1900.8|1897.8|204
1672756800000|2023-01-03 14:40:00|1902.1|1899.1|1904.4|1901.4|1905.4|1902.4|1901.9|1898.9|807
1672757100000|2023-01-03 14:45:00|1904.1|1901.1|1902.1|1899.1|1904.4|1901.4|1902.1|1899.1|238
1672757400000|2023-01-03 14:50:00|1902.4|1899.4|1901|1898|1902.4|1899.4|1900.7|1897.7|199
1672757700000|2023-01-03 14:55:00|1901.4|1898.4|1901|1898|1901.4|1898.4|1900.4|1897.4|543
1672758000000|2023-01-03 15:00:00|1900.7|1897.7|1900.4|1897.4|1901.4|1898.4|1900.4|1897.4|100
1672758300000|2023-01-03 15:05:00|1900|1897|1898.4|1895.4|1900|1897|1898.4|1895.4|673
1672758600000|2023-01-03 15:10:00|1898.7|1895.7|1898.4|1895.4|1898.7|1895.7|1898.4|1895.4|338
1672758900000|2023-01-03 15:15:00|1897.4|1894.4|1894.7|1891.7|1897.4|1894.4|1893.4|1890.4|1096
1672759200000|2023-01-03 15:20:00|1894|1891|1896|1893|1896|1893|1894|1891|413
1672759500000|2023-01-03 15:25:00|1895.7|1892.7|1894.4|1891.4|1896|1893|1894.4|1891.4|1005
1672759800000|2023-01-03 15:30:00|1894|1891|1889.7|1886.7|1894|1891|1889.7|1886.7|1171
1672760100000|2023-01-03 15:35:00|1890|1887|1891.3|1888.3|1892|1889|1890|1887|949
1672760400000|2023-01-03 15:40:00|1890.7|1887.7|1891.3|1888.3|1892|1889|1890|1887|413
1672760700000|2023-01-03 15:45:00|1891|1888|1891.7|1888.7|1891.7|1888.7|1890|1887|211
1672761000000|2023-01-03 15:50:00|1892.7|1889.7|1892|1889|1892.7|1889.7|1892|1889|233
1672761300000|2023-01-03 15:55:00|1891|1888|1893|1890|1893|1890|1891|1888|415
1672761600000|2023-01-03 16:00:00|1893.2|1890.2|1893|1890|1895.3|1892.3|1892.7|1889.7|258
1672761900000|2023-01-03 16:05:00|1892.7|1889.7|1891|1888|1892.7|1889.7|1889.8|1886.8|782
1672762200000|2023-01-03 16:10:00|1890|1887|1890|1887|1890|1887|1889|1886|132
1672762500000|2023-01-03 16:15:00|1889.8|1886.8|1889.7|1886.7|1890|1887|1889|1886|311
1672762800000|2023-01-03 16:20:00|1889.3|1886.3|1885.6|1882.6|1889.3|1886.3|1885.6|1882.6|949
1672763100000|2023-01-03 16:25:00|1885.3|1882.3|1885|1882|1886.3|1883.3|1884|1881|659
1672763400000|2023-01-03 16:30:00|1884.6|1881.6|1887.6|1884.6|1887.6|1884.6|1884.3|1881.3|514
1672763700000|2023-01-03 16:35:00|1887.3|1884.3|1886.6|1883.6|1887.6|1884.6|1885.6|1882.6|319
1672764000000|2023-01-03 16:40:00|1886.3|1883.3|1886.3|1883.3|1886.3|1883.3|1886|1883|101
1672764300000|2023-01-03 16:45:00|1885.6|1882.6|1887.3|1884.3|1887.9|1884.9|1885.6|1882.6|476
1672764600000|2023-01-03 16:50:00|1886.9|1883.9|1886.9|1883.9|1887.6|1884.6|1886.9|1883.9|262
1672764900000|2023-01-03 16:55:00|1887.3|1884.3|1886.9|1883.9|1887.9|1884.9|1886.9|1883.9|107
1672765200000|2023-01-03 17:00:00|1887.9|1884.9|1886.9|1883.9|1887.9|1884.9|1886.9|1883.9|204
1672765500000|2023-01-03 17:05:00|1887.6|1884.6|1886.3|1883.3|1887.6|1884.6|1886.3|1883.3|156
1672765800000|2023-01-03 17:10:00|1885.6|1882.6|1885.9|1882.9|1886.3|1883.3|1885.3|1882.3|220
1672766100000|2023-01-03 17:15:00|1886.9|1883.9|1886.3|1883.3|1887.9|1884.9|1885.9|1882.9|565
1672766400000|2023-01-03 17:20:00|1885.9|1882.9|1885.9|1882.9|1886.6|1883.6|1885.9|1882.9|238
1672766700000|2023-01-03 17:25:00|1886.3|1883.3|1885.9|1882.9|1886.9|1883.9|1885.9|1882.9|254
1672767000000|2023-01-03 17:30:00|1884.9|1881.9|1887.9|1884.9|1888.9|1885.9|1884.9|1881.9|543
1672767300000|2023-01-03 17:35:00|1886.9|1883.9|1887.9|1884.9|1887.9|1884.9|1885.9|1882.9|120
1672767600000|2023-01-03 17:40:00|1887.1|1884.1|1889.3|1886.3|1890.3|1887.3|1885.9|1882.9|436
1672767900000|2023-01-03 17:45:00|1889.6|1886.6|1887.9|1884.9|1889.6|1886.6|1886.9|1883.9|335
1672768200000|2023-01-03 17:50:00|1888.3|1885.3|1890.6|1887.6|1891.2|1888.2|1887.3|1884.3|1637
1672768500000|2023-01-03 17:55:00|1890.9|1887.9|1891.8|1888.8|1892.6|1889.6|1890.3|1887.3|1242
1672821000000|2023-01-04 08:30:00|1887.4|1884.4|1884.1|1881.1|1887.8|1884.8|1884.1|1881.1|521
1672821300000|2023-01-04 08:35:00|||||||||149
1672821600000|2023-01-04 08:40:00|1884.4|1881.4|1884.7|1881.7|1884.7|1881.7|1884.4|1881.4|59
1672821900000|2023-01-04 08:45:00|1885.4|1882.4|1886.4|1883.4|1886.7|1883.7|1884.7|1881.7|193
1672822200000|2023-01-04 08:50:00|1885.7|1882.7|1885.1|1882.1|1885.7|1882.7|1884.7|1881.7|127
1672822500000|2023-01-04 08:55:00|1884.1|1881.1|1884.4|1881.4|1885|1882|1883|1880|501
1672822800000|2023-01-04 09:00:00|1884.7|1881.7|1882.4|1879.4|1885.7|1882.7|1882.4|1879.4|631
1672823100000|2023-01-04 09:05:00|1882|1879|1882.4|1879.4|1883.4|1880.4|1881.7|1878.7|121
1672823400000|2023-01-04 09:10:00|1881.7|1878.7|1882.4|1879.4|1882.4|1879.4|1881.7|1878.7|88
1672823700000|2023-01-04 09:15:00|1881.7|1878.7|1882.7|1879.7|1882.7|1879.7|1881.7|1878.7|123
1672824000000|2023-01-04 09:20:00|1883|1880|1883|1880|1883|1880|1883|1880|147
1672824300000|2023-01-04 09:25:00|1883.4|1880.4|1885|1882|1885|1882|1883|1880|42
1672824600000|2023-01-04 09:30:00|1884|1881|1884|1881|1884|1881|1883.5|1880.5|100
1672824900000|2023-01-04 09:35:00|1883|1880|1883|1880|1883|1880|1883|1880|30
1672825200000|2023-01-04 09:40:00|1884|1881|1883|1880|1884|1881|1883|1880|108
1672825500000|2023-01-04 09:45:00|1883.7|1880.7|1883|1880|1884|1881|1882.7|1879.7|189
1672825800000|2023-01-04 09:50:00|1882.8|1879.8|1882.7|1879.7|1883.3|1880.3|1882.7|1879.7|79
1672826100000|2023-01-04 09:55:00|||||||||108
1672826400000|2023-01-04 10:00:00|1883|1880|1882.7|1879.7|1883.7|1880.7|1882.7|1879.7|128
1672826700000|2023-01-04 10:05:00|1883|1880|1883|1880|1883|1880|1882.7|1879.7|62
1672827000000|2023-01-04 10:10:00|1882.7|1879.7|1884.7|1881.7|1884.7|1881.7|1882.7|1879.7|122
1672827300000|2023-01-04 10:15:00|1884.2|1881.2|1883.7|1880.7|1884.7|1881.7|1883.7|1880.7|47
1672827600000|2023-01-04 10:20:00|||||||||21
1672827900000|2023-01-04 10:25:00|1884|1881|1883.7|1880.7|1884.7|1881.7|1883.7|1880.7|60
1672828200000|2023-01-04 10:30:00|1883|1880|1882.7|1879.7|1883|1880|1882.7|1879.7|36
1672828500000|2023-01-04 10:35:00|1882.6|1879.6|1885.3|1882.3|1885.3|1882.3|1882.6|1879.6|391
1672828800000|2023-01-04 10:40:00|1885|1882|1885.3|1882.3|1885.3|1882.3|1884.6|1881.6|121
1672829100000|2023-01-04 10:45:00|1885|1882|1884.8|1881.8|1885.3|1882.3|1884.6|1881.6|29
1672829400000|2023-01-04 10:50:00|1884.6|1881.6|1884.3|1881.3|1885|1882|1883.6|1880.6|282
1672829700000|2023-01-04 10:55:00|1884|1881|1884.3|1881.3|1884.3|1881.3|1884|1881|21
1672830000000|2023-01-04 11:00:00|1884|1881|1883.6|1880.6|1884|1881|1883.6|1880.6|92
1672830300000|2023-01-04 11:05:00|1883.3|1880.3|1883.6|1880.6|1883.6|1880.6|1882.6|1879.6|118
1672830600000|2023-01-04 11:10:00|1883.3|1880.3|1885|1882|1885|1882|1883.3|1880.3|115
1672830900000|2023-01-04 11:15:00|1884.3|1881.3|1885|1882|1885|1882|1884.3|1881.3|86
1672831200000|2023-01-04 11:20:00|1885.3|1882.3|1887.3|1884.3|1887.3|1884.3|1885|1882|465
1672831500000|2023-01-04 11:25:00|1886.3|1883.3|1887.3|1884.3|1887.3|1884.3|1886|1883|48
1672831800000|2023-01-04 11:30:00|1887.6|1884.6|1886.6|1883.6|1887.6|1884.6|1886.6|1883.6|54
1672832100000|2023-01-04 11:35:00|1886.3|1883.3|1887.3|1884.3|1888.3|1885.3|1886|1883|173
1672832400000|2023-01-04 11:40:00|1886.8|1883.8|1887.3|1884.3|1887.3|1884.3|1886.3|1883.3|106
1672832700000|2023-01-04 11:45:00|1887|1884|1887|1884|1887.3|1884.3|1886.5|1883.5|38
1672833000000|2023-01-04 11:50:00|1887.3|1884.3|1887.3|1884.3|1887.6|1884.6|1885.3|1882.3|144
1672833300000|2023-01-04 11:55:00|1888|1885|1888.6|1885.6|1888.6|1885.6|1887.5|1884.5|101
1672833600000|2023-01-04 12:00:00|1889|1886|1886.3|1883.3|1889.1|1886.1|1886.3|1883.3|161
1672833900000|2023-01-04 12:05:00|1886|1883|1885.3|1882.3|1886|1883|1885.3|1882.3|14
1672834200000|2023-01-04 12:10:00|1885.6|1882.6|1885.3|1882.3|1885.9|1882.9|1885.3|1882.3|57
1672834500000|2023-01-04 12:15:00|1885.6|1882.6|1886.1|1883.1|1886.6|1883.6|1885.6|1882.6|115
1672834800000|2023-01-04 12:20:00|1885.9|1882.9|1884.9|1881.9|1885.9|1882.9|1884.9|1881.9|38
1672835100000|2023-01-04 12:25:00|1885.1|1882.1|1883.9|1880.9|1885.1|1882.1|1883.6|1880.6|64
1672835400000|2023-01-04 12:30:00|1884.3|1881.3|1883.6|1880.6|1884.9|1881.9|1882.9|1879.9|238
1672835700000|2023-01-04 12:35:00|1883.9|1880.9|1883.3|1880.3|1883.9|1880.9|1882.9|1879.9|29
1672836000000|2023-01-04 12:40:00|1883.6|1880.6|1882.6|1879.6|1883.6|1880.6|1882.3|1879.3|54
1672836300000|2023-01-04 12:45:00|||||||||25
1672836600000|2023-01-04 12:50:00|1884.3|1881.3|1883.6|1880.6|1884.6|1881.6|1882.3|1879.3|256
1672836900000|2023-01-04 12:55:00|1884.6|1881.6|1883.6|1880.6|1884.6|1881.6|1883.6|1880.6|195
1672837200000|2023-01-04 13:00:00|1884.3|1881.3|1884.6|1881.6|1884.6|1881.6|1883.6|1880.6|244
1672837500000|2023-01-04 13:05:00|1884.9|1881.9|1884.6|1881.6|1885.6|1882.6|1883.6|1880.6|288
1672837800000|2023-01-04 13:10:00|1883.6|1880.6|1876.2|1873.2|1884.6|1881.6|1875.6|1872.6|1418
1672838100000|2023-01-04 13:15:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1876.2|1873.2|148
1672838400000|2023-01-04 13:20:00|1876.6|1873.6|1879.6|1876.6|1879.6|1876.6|1876.6|1873.6|97
1672838700000|2023-01-04 13:25:00|1880.2|1877.2|1881.6|1878.6|1882.2|1879.2|1879.9|1876.9|265
1672839000000|2023-01-04 13:30:00|1881.2|1878.2|1879.2|1876.2|1881.6|1878.6|1878.2|1875.2|321
1672839300000|2023-01-04 13:35:00|1880.2|1877.2|1880.9|1877.9|1881.2|1878.2|1879.2|1876.2|89
1672839600000|2023-01-04 13:40:00|1880.2|1877.2|1880.6|1877.6|1880.9|1877.9|1879.9|1876.9|173
1672839900000|2023-01-04 13:45:00|1880.4|1877.4|1879.9|1876.9|1880.6|1877.6|1879.6|1876.6|291
1672840200000|2023-01-04 13:50:00|1880.2|1877.2|1879.9|1876.9|1880.2|1877.2|1879.6|1876.6|190
1672840500000|2023-01-04 13:55:00|1880.2|1877.2|1879.9|1876.9|1880.2|1877.2|1879.6|1876.6|446
1672840800000|2023-01-04 14:00:00|1880.2|1877.2|1878.5|1875.5|1880.6|1877.6|1878.2|1875.2|313
1672841100000|2023-01-04 14:05:00|1878.2|1875.2|1880.2|1877.2|1881.2|1878.2|1878.2|1875.2|161
1672841400000|2023-01-04 14:10:00|1880.4|1877.4|1880.5|1877.5|1880.9|1877.9|1880.2|1877.2|162
1672841700000|2023-01-04 14:15:00|1880.9|1877.9|1884.7|1881.7|1886.9|1883.9|1880.9|1877.9|398
1672842000000|2023-01-04 14:20:00|1884.9|1881.9|1881.5|1878.5|1885.2|1882.2|1881.4|1878.4|192
1672842300000|2023-01-04 14:25:00|1881.9|1878.9|1880.2|1877.2|1881.9|1878.9|1880.2|1877.2|79
1672842600000|2023-01-04 14:30:00|1880.5|1877.5|1880.2|1877.2|1881.9|1878.9|1879.5|1876.5|442
1672842900000|2023-01-04 14:35:00|1879.2|1876.2|1879.2|1876.2|1879.2|1876.2|1879.2|1876.2|310
1672843200000|2023-01-04 14:40:00|1878.5|1875.5|1877.9|1874.9|1878.5|1875.5|1877.9|1874.9|118
1672843500000|2023-01-04 14:45:00|1877.5|1874.5|1878.2|1875.2|1878.5|1875.5|1877.5|1874.5|617
1672843800000|2023-01-04 14:50:00|1877.8|1874.8|1878.2|1875.2|1878.5|1875.5|1877.2|1874.2|199
1672844100000|2023-01-04 14:55:00|1877.8|1874.8|1877.2|1874.2|1878.2|1875.2|1877.2|1874.2|210
1672844400000|2023-01-04 15:00:00|1877.5|1874.5|1877.8|1874.8|1878.2|1875.2|1877.2|1874.2|256
1672844700000|2023-01-04 15:05:00|1877.2|1874.2|1877.5|1874.5|1877.8|1874.8|1876.8|1873.8|689
1672845000000|2023-01-04 15:10:00|1877.2|1874.2|1876.8|1873.8|1877.5|1874.5|1876.8|1873.8|424
1672845300000|2023-01-04 15:15:00|1876.2|1873.2|1874.2|1871.2|1876.2|1873.2|1874.2|1871.2|413
1672845600000|2023-01-04 15:20:00|1874.1|1871.1|1876.5|1873.5|1876.5|1873.5|1874.1|1871.1|540
1672845900000|2023-01-04 15:25:00|1876.2|1873.2|1879.5|1876.5|1880.5|1877.5|1876.2|1873.2|625
1672846200000|2023-01-04 15:30:00|1879.8|1876.8|1879.8|1876.8|1880.5|1877.5|1878.7|1875.7|524
1672846500000|2023-01-04 15:35:00|1879.5|1876.5|1880.8|1877.8|1881.2|1878.2|1878.8|1875.8|267
1672846800000|2023-01-04 15:40:00|1880.2|1877.2|1877.8|1874.8|1880.5|1877.5|1876.8|1873.8|582
1672847100000|2023-01-04 15:45:00|1877.5|1874.5|1877.8|1874.8|1877.8|1874.8|1876.8|1873.8|264
1672847400000|2023-01-04 15:50:00|1877.5|1874.5|1877.8|1874.8|1878.8|1875.8|1876.5|1873.5|403
1672847700000|2023-01-04 15:55:00|1876.8|1873.8|1876.8|1873.8|1877.1|1874.1|1875.8|1872.8|191
1672848000000|2023-01-04 16:00:00|1877|1874|1874.8|1871.8|1877|1874|1874.8|1871.8|250
1672848300000|2023-01-04 16:05:00|1875.8|1872.8|1879.1|1876.1|1879.1|1876.1|1875.8|1872.8|282
1672848600000|2023-01-04 16:10:00|1878.8|1875.8|1877.5|1874.5|1878.8|1875.8|1876.1|1873.1|304
1672848900000|2023-01-04 16:15:00|1877.1|1874.1|1875.8|1872.8|1878.1|1875.1|1875.8|1872.8|428
1672849200000|2023-01-04 16:20:00|1875.5|1872.5|1875.1|1872.1|1875.5|1872.5|1873.8|1870.8|560
1672849500000|2023-01-04 16:25:00|1874.8|1871.8|1876.8|1873.8|1876.8|1873.8|1874.5|1871.5|884
1672849800000|2023-01-04 16:30:00|1877.1|1874.1|1877.1|1874.1|1877.8|1874.8|1876.1|1873.1|913
1672850100000|2023-01-04 16:35:00|1876.8|1873.8|1877.1|1874.1|1877.8|1874.8|1876.8|1873.8|316
1672850400000|2023-01-04 16:40:00|1877.4|1874.4|1876.1|1873.1|1877.4|1874.4|1876.1|1873.1|199
1672850700000|2023-01-04 16:45:00|1878.8|1875.8|1879.1|1876.1|1879.8|1876.8|1878.8|1875.8|515
1672851000000|2023-01-04 16:50:00|1879.4|1876.4|1878.8|1875.8|1879.4|1876.4|1878.4|1875.4|450
1672851300000|2023-01-04 16:55:00|1878.4|1875.4|1878.4|1875.4|1878.8|1875.8|1878.4|1875.4|131
1672851600000|2023-01-04 17:00:00|1878.8|1875.8|1876.8|1873.8|1878.8|1875.8|1876.8|1873.8|564
1672851900000|2023-01-04 17:05:00|1877.8|1874.8|1877.1|1874.1|1877.8|1874.8|1877.1|1874.1|227
1672852200000|2023-01-04 17:10:00|1876.7|1873.7|1876.7|1873.7|1876.7|1873.7|1876.1|1873.1|221
1672852500000|2023-01-04 17:15:00|1877.7|1874.7|1877.4|1874.4|1877.7|1874.7|1876.7|1873.7|205
1672852800000|2023-01-04 17:20:00|1877.1|1874.1|1876.7|1873.7|1877.7|1874.7|1876.7|1873.7|373
1672853100000|2023-01-04 17:25:00|1877.7|1874.7|1876.7|1873.7|1877.7|1874.7|1876.7|1873.7|336
1672853400000|2023-01-04 17:30:00|1877.1|1874.1|1876.7|1873.7|1877.1|1874.1|1876.7|1873.7|199
1672853700000|2023-01-04 17:35:00|1876.4|1873.4|1875.7|1872.7|1876.4|1873.4|1875.7|1872.7|566
1672854000000|2023-01-04 17:40:00|1875.4|1872.4|1875.7|1872.7|1875.7|1872.7|1874.7|1871.7|313
1672854300000|2023-01-04 17:45:00|1876.1|1873.1|1875.7|1872.7|1876.7|1873.7|1875.7|1872.7|477
1672854600000|2023-01-04 17:50:00|1875.4|1872.4|1876.7|1873.7|1877.7|1874.7|1874.4|1871.4|2362
1672854900000|2023-01-04 17:55:00|1877.4|1874.4|1877.1|1874.1|1878.1|1875.1|1876.7|1873.7|849
1672907400000|2023-01-05 08:30:00|1882.4|1879.4|1878.9|1875.9|1882.4|1879.4|1877.7|1874.7|268
1672907700000|2023-01-05 08:35:00|1878.7|1875.7|1878.9|1875.9|1881.2|1878.2|1877.6|1874.6|346
1672908000000|2023-01-05 08:40:00|1878.6|1875.6|1877.9|1874.9|1878.9|1875.9|1877.9|1874.9|64
1672908300000|2023-01-05 08:45:00|1877.6|1874.6|1876.9|1873.9|1877.9|1874.9|1876.9|1873.9|94
1672908600000|2023-01-05 08:50:00|1877.6|1874.6|1876.9|1873.9|1877.6|1874.6|1876.9|1873.9|51
1672908900000|2023-01-05 08:55:00|||||||||57
1672909200000|2023-01-05 09:00:00|1876.6|1873.6|1873.9|1870.9|1876.6|1873.6|1873.9|1870.9|100
1672909500000|2023-01-05 09:05:00|1874.6|1871.6|1873.2|1870.2|1874.6|1871.6|1872.9|1869.9|202
1672909800000|2023-01-05 09:10:00|1872.9|1869.9|1873.9|1870.9|1873.9|1870.9|1872.9|1869.9|47
1672910100000|2023-01-05 09:15:00|1874.9|1871.9|1877.2|1874.2|1877.2|1874.2|1874.9|1871.9|197
1672910400000|2023-01-05 09:20:00|1876.9|1873.9|1876.5|1873.5|1877.2|1874.2|1876.5|1873.5|28
1672910700000|2023-01-05 09:25:00|1876.2|1873.2|1876.2|1873.2|1876.9|1873.9|1876.2|1873.2|96
1672911000000|2023-01-05 09:30:00|1876.5|1873.5|1876.9|1873.9|1877.9|1874.9|1875.9|1872.9|168
1672911300000|2023-01-05 09:35:00|1875.9|1872.9|1877.9|1874.9|1877.9|1874.9|1875.9|1872.9|136
1672911600000|2023-01-05 09:40:00|1877.4|1874.4|1876.9|1873.9|1877.9|1874.9|1876.9|1873.9|61
1672911900000|2023-01-05 09:45:00|1877.2|1874.2|1877.9|1874.9|1878.9|1875.9|1876.9|1873.9|114
1672912200000|2023-01-05 09:50:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1876.5|1873.5|221
1672912500000|2023-01-05 09:55:00|1877.5|1874.5|1878.2|1875.2|1878.9|1875.9|1877.2|1874.2|85
1672912800000|2023-01-05 10:00:00|1877.9|1874.9|1878.2|1875.2|1878.2|1875.2|1877.9|1874.9|18
1672913100000|2023-01-05 10:05:00|1877.9|1874.9|1877.5|1874.5|1877.9|1874.9|1877.5|1874.5|96
1672913400000|2023-01-05 10:10:00|||||||||108
1672913700000|2023-01-05 10:15:00|1878.8|1875.8|1877.5|1874.5|1879.2|1876.2|1877.5|1874.5|295
1672914000000|2023-01-05 10:20:00|1877.8|1874.8|1878.5|1875.5|1878.8|1875.8|1877.8|1874.8|81
1672914300000|2023-01-05 10:25:00|1879.2|1876.2|1879.2|1876.2|1879.8|1876.8|1879.2|1876.2|32
1672914600000|2023-01-05 10:30:00|1879.5|1876.5|1879.2|1876.2|1879.5|1876.5|1878.7|1875.7|85
1672914900000|2023-01-05 10:35:00|1879.5|1876.5|1879.2|1876.2|1879.5|1876.5|1879.2|1876.2|40
1672915200000|2023-01-05 10:40:00|1879.5|1876.5|1878.5|1875.5|1879.5|1876.5|1878.5|1875.5|44
1672915500000|2023-01-05 10:45:00|||||||||35
1672915800000|2023-01-05 10:50:00|||||||||93
1672916100000|2023-01-05 10:55:00|1879.5|1876.5|1878.5|1875.5|1879.5|1876.5|1878.5|1875.5|107
1672916400000|2023-01-05 11:00:00|1878.8|1875.8|1878.5|1875.5|1879.5|1876.5|1878.5|1875.5|147
1672916700000|2023-01-05 11:05:00|1879.5|1876.5|1878.5|1875.5|1879.5|1876.5|1878.5|1875.5|182
1672917000000|2023-01-05 11:10:00|||||||||47
1672917300000|2023-01-05 11:15:00|1879.1|1876.1|1878.5|1875.5|1879.1|1876.1|1878.5|1875.5|161
1672917600000|2023-01-05 11:20:00|1879.1|1876.1|1878.8|1875.8|1879.1|1876.1|1878.5|1875.5|119
1672917900000|2023-01-05 11:25:00|1878.5|1875.5|1879.1|1876.1|1879.1|1876.1|1878.5|1875.5|131
1672918200000|2023-01-05 11:30:00|1878.5|1875.5|1877.5|1874.5|1878.5|1875.5|1877.5|1874.5|105
1672918500000|2023-01-05 11:35:00|||||||||128
1672918800000|2023-01-05 11:40:00|1877.3|1874.3|1877.5|1874.5|1877.5|1874.5|1877.3|1874.3|45
1672919100000|2023-01-05 11:45:00|1877.1|1874.1|1876.5|1873.5|1877.5|1874.5|1876.5|1873.5|122
1672919400000|2023-01-05 11:50:00|1877.1|1874.1|1876.5|1873.5|1877.1|1874.1|1876.5|1873.5|38
1672919700000|2023-01-05 11:55:00|1877.1|1874.1|1877.5|1874.5|1877.5|1874.5|1877.1|1874.1|84
1672920000000|2023-01-05 12:00:00|1877.1|1874.1|1877.1|1874.1|1877.5|1874.5|1877.1|1874.1|427
1672920300000|2023-01-05 12:05:00|1878.1|1875.1|1877.1|1874.1|1878.1|1875.1|1877.1|1874.1|97
1672920600000|2023-01-05 12:10:00|||||||||85
1672920900000|2023-01-05 12:15:00|1877.8|1874.8|1878.1|1875.1|1878.1|1875.1|1877.3|1874.3|25
1672921200000|2023-01-05 12:20:00|1878.6|1875.6|1878.8|1875.8|1878.8|1875.8|1878.6|1875.6|72
1672921500000|2023-01-05 12:25:00|1878.1|1875.1|1879.1|1876.1|1879.1|1876.1|1878.1|1875.1|80
1672921800000|2023-01-05 12:30:00|1878.8|1875.8|1878.4|1875.4|1878.8|1875.8|1878.4|1875.4|111
1672922100000|2023-01-05 12:35:00|1878.1|1875.1|1878.1|1875.1|1878.1|1875.1|1878.1|1875.1|123
1672922400000|2023-01-05 12:40:00|1877.8|1874.8|1877.8|1874.8|1877.8|1874.8|1877.8|1874.8|107
1672922700000|2023-01-05 12:45:00|1878.1|1875.1|1878.1|1875.1|1878.1|1875.1|1877.8|1874.8|69
1672923000000|2023-01-05 12:50:00|1878.8|1875.8|1879.4|1876.4|1879.4|1876.4|1878.4|1875.4|85
1672923300000|2023-01-05 12:55:00|1878.9|1875.9|1880.1|1877.1|1880.8|1877.8|1878.4|1875.4|499
1672923600000|2023-01-05 13:00:00|1880.3|1877.3|1882.8|1879.8|1884.1|1881.1|1879.8|1876.8|398
1672923900000|2023-01-05 13:05:00|1882.6|1879.6|1880.8|1877.8|1883.4|1880.4|1880.8|1877.8|252
1672924200000|2023-01-05 13:10:00|1881.1|1878.1|1879.7|1876.7|1881.1|1878.1|1878.7|1875.7|957
1672924500000|2023-01-05 13:15:00|1879.1|1876.1|1877.4|1874.4|1879.1|1876.1|1877.4|1874.4|588
1672924800000|2023-01-05 13:20:00|1878.4|1875.4|1876.4|1873.4|1878.4|1875.4|1876.4|1873.4|293
1672925100000|2023-01-05 13:25:00|1877.4|1874.4|1877.4|1874.4|1877.4|1874.4|1877.4|1874.4|198
1672925400000|2023-01-05 13:30:00|1876.9|1873.9|1870.4|1867.4|1876.9|1873.9|1868.1|1865.1|2552
1672925700000|2023-01-05 13:35:00|1870.7|1867.7|1870.1|1867.1|1872.4|1869.4|1870.1|1867.1|433
1672926000000|2023-01-05 13:40:00|1870.4|1867.4|1871.7|1868.7|1872.1|1869.1|1870.4|1867.4|260
1672926300000|2023-01-05 13:45:00|1871.1|1868.1|1870.1|1867.1|1871.1|1868.1|1869.7|1866.7|189
1672926600000|2023-01-05 13:50:00|1870.4|1867.4|1869.7|1866.7|1871.1|1868.1|1869.4|1866.4|294
1672926900000|2023-01-05 13:55:00|1870.1|1867.1|1868.1|1865.1|1870.4|1867.4|1868.1|1865.1|353
1672927200000|2023-01-05 14:00:00|1867.7|1864.7|1868.1|1865.1|1869.1|1866.1|1867.1|1864.1|565
1672927500000|2023-01-05 14:05:00|1867.1|1864.1|1867.1|1864.1|1869.1|1866.1|1867.1|1864.1|463
1672927800000|2023-01-05 14:10:00|1867|1864|1867|1864|1867|1864|1866.7|1863.7|320
1672928100000|2023-01-05 14:15:00|1866.7|1863.7|1867|1864|1867.4|1864.4|1866|1863|468
1672928400000|2023-01-05 14:20:00|1866.9|1863.9|1867.4|1864.4|1867.7|1864.7|1866.7|1863.7|425
1672928700000|2023-01-05 14:25:00|1867.7|1864.7|1868.4|1865.4|1868.7|1865.7|1867|1864|295
1672929000000|2023-01-05 14:30:00|1868|1865|1869|1866|1871.4|1868.4|1868|1865|505
1672929300000|2023-01-05 14:35:00|1868.7|1865.7|1869|1866|1869|1866|1867|1864|282
1672929600000|2023-01-05 14:40:00|1868.7|1865.7|1872.7|1869.7|1874.7|1871.7|1868.5|1865.5|436
1672929900000|2023-01-05 14:45:00|1872.4|1869.4|1869.4|1866.4|1872.7|1869.7|1869|1866|318
1672930200000|2023-01-05 14:50:00|1870.7|1867.7|1868|1865|1871|1868|1868|1865|448
1672930500000|2023-01-05 14:55:00|1867|1864|1867.4|1864.4|1868|1865|1865.7|1862.7|440
1672930800000|2023-01-05 15:00:00|1866.7|1863.7|1864|1861|1867|1864|1864|1861|418
1672931100000|2023-01-05 15:05:00|1863|1860|1864.4|1861.4|1865.4|1862.4|1863|1860|527
1672931400000|2023-01-05 15:10:00|1864.2|1861.2|1863|1860|1864.4|1861.4|1863|1860|404
1672931700000|2023-01-05 15:15:00|1862.4|1859.4|1861|1858|1864|1861|1861|1858|300
1672932000000|2023-01-05 15:20:00|1862|1859|1863.3|1860.3|1863.3|1860.3|1861|1858|567
1672932300000|2023-01-05 15:25:00|1863|1860|1865.3|1862.3|1865.3|1862.3|1862.3|1859.3|570
1672932600000|2023-01-05 15:30:00|1865|1862|1863.3|1860.3|1865|1862|1863.3|1860.3|254
1672932900000|2023-01-05 15:35:00|1863|1860|1861.3|1858.3|1863.3|1860.3|1861|1858|262
1672933200000|2023-01-05 15:40:00|1861|1858|1861.3|1858.3|1861.3|1858.3|1860.3|1857.3|192
1672933500000|2023-01-05 15:45:00|1862|1859|1862.3|1859.3|1862.3|1859.3|1861|1858|541
1672933800000|2023-01-05 15:50:00|1862|1859|1862|1859|1862.3|1859.3|1861|1858|328
1672934100000|2023-01-05 15:55:00|1863|1860|1862.7|1859.7|1864|1861|1862.3|1859.3|217
1672934400000|2023-01-05 16:00:00|1863|1860|1865.3|1862.3|1865.3|1862.3|1863|1860|339
1672934700000|2023-01-05 16:05:00|1864.8|1861.8|1866.3|1863.3|1867.5|1864.5|1864.7|1861.7|256
1672935000000|2023-01-05 16:10:00|1866|1863|1869.7|1866.7|1870.7|1867.7|1865.3|1862.3|345
1672935300000|2023-01-05 16:15:00|1869.5|1866.5|1865.3|1862.3|1869.7|1866.7|1865.3|1862.3|416
1672935600000|2023-01-05 16:20:00|1864.7|1861.7|1862.6|1859.6|1864.7|1861.7|1862.6|1859.6|401
1672935900000|2023-01-05 16:25:00|1863|1860|1862|1859|1863|1860|1861.3|1858.3|352
1672936200000|2023-01-05 16:30:00|1863|1860|1862|1859|1863|1860|1862|1859|216
1672936500000|2023-01-05 16:35:00|1861.6|1858.6|1861.3|1858.3|1861.6|1858.6|1861.3|1858.3|275
1672936800000|2023-01-05 16:40:00|1863.3|1860.3|1862.3|1859.3|1865.3|1862.3|1862.3|1859.3|366
1672937100000|2023-01-05 16:45:00|1862|1859|1865.6|1862.6|1866.3|1863.3|1861.3|1858.3|331
1672937400000|2023-01-05 16:50:00|1865.3|1862.3|1864.3|1861.3|1865.6|1862.6|1864|1861|314
1672937700000|2023-01-05 16:55:00|1863.8|1860.8|1863.6|1860.6|1864.3|1861.3|1863.3|1860.3|193
1672938000000|2023-01-05 17:00:00|1864|1861|1862|1859|1864|1861|1862|1859|354
1672938300000|2023-01-05 17:05:00|1862.6|1859.6|1864|1861|1864|1861|1862|1859|311
1672938600000|2023-01-05 17:10:00|1864.3|1861.3|1863|1860|1864.3|1861.3|1862.6|1859.6|176
1672938900000|2023-01-05 17:15:00|1862.5|1859.5|1862|1859|1863.6|1860.6|1862|1859|238
1672939200000|2023-01-05 17:20:00|1861.6|1858.6|1861.9|1858.9|1862|1859|1861.6|1858.6|211
1672939500000|2023-01-05 17:25:00|1861.6|1858.6|1861.3|1858.3|1861.9|1858.9|1861.3|1858.3|290
1672939800000|2023-01-05 17:30:00|1862.3|1859.3|1861.9|1858.9|1862.3|1859.3|1861.9|1858.9|229
1672940100000|2023-01-05 17:35:00|1862.6|1859.6|1863.6|1860.6|1865.9|1862.9|1862.6|1859.6|558
1672940400000|2023-01-05 17:40:00|1863.9|1860.9|1861.3|1858.3|1863.9|1860.9|1861.3|1858.3|652
1672940700000|2023-01-05 17:45:00|1862.3|1859.3|1860.9|1857.9|1862.6|1859.6|1860.9|1857.9|765
1672941000000|2023-01-05 17:50:00|1861.4|1858.4|1859.9|1856.9|1861.8|1858.8|1858.6|1855.6|3146
1672941300000|2023-01-05 17:55:00|1859.6|1856.6|1859.9|1856.9|1860.6|1857.6|1858.6|1855.6|1415
1672941600000|2023-01-05 18:00:00|1860.3|1857.3|1860.3|1857.3|1860.3|1857.3|1860.3|1857.3|0
1672993800000|2023-01-06 08:30:00|1859.1|1856.1|1860.5|1857.5|1863.1|1860.1|1859.1|1856.1|323
1672994100000|2023-01-06 08:35:00|1860.3|1857.3|1861.1|1858.1|1862.5|1859.5|1860.1|1857.1|209
1672994400000|2023-01-06 08:40:00|1860.8|1857.8|1860.1|1857.1|1861.1|1858.1|1860.1|1857.1|53
1672994700000|2023-01-06 08:45:00|1859.8|1856.8|1857.1|1854.1|1859.8|1856.8|1857.1|1854.1|363
1672995000000|2023-01-06 08:50:00|1856.8|1853.8|1856.5|1853.5|1857|1854|1856.1|1853.1|235
1672995300000|2023-01-06 08:55:00|1856.1|1853.1|1856.1|1853.1|1856.1|1853.1|1856.1|1853.1|43
1672995600000|2023-01-06 09:00:00|1857.1|1854.1|1857.5|1854.5|1857.5|1854.5|1857.1|1854.1|195
1672995900000|2023-01-06 09:05:00|1857.1|1854.1|1857.8|1854.8|1858.8|1855.8|1856.5|1853.5|711
1672996200000|2023-01-06 09:10:00|1857.1|1854.1|1857.5|1854.5|1857.8|1854.8|1857.1|1854.1|81
1672996500000|2023-01-06 09:15:00|1856.8|1853.8|1856.8|1853.8|1857.1|1854.1|1856.8|1853.8|54
1672996800000|2023-01-06 09:20:00|1855.8|1852.8|1855.8|1852.8|1855.8|1852.8|1855.5|1852.5|134
1672997100000|2023-01-06 09:25:00|1856.1|1853.1|1855.8|1852.8|1856.1|1853.1|1855.8|1852.8|31
1672997400000|2023-01-06 09:30:00|1856.1|1853.1|1854.8|1851.8|1856.1|1853.1|1854.8|1851.8|180
1672997700000|2023-01-06 09:35:00|1855.1|1852.1|1854.8|1851.8|1855.1|1852.1|1854.8|1851.8|37
1672998000000|2023-01-06 09:40:00|1855.1|1852.1|1856.4|1853.4|1856.4|1853.4|1854.8|1851.8|177
1672998300000|2023-01-06 09:45:00|1856.8|1853.8|1857.1|1854.1|1858.4|1855.4|1855.8|1852.8|104
1672998600000|2023-01-06 09:50:00|1856.8|1853.8|1856.8|1853.8|1857.8|1854.8|1856.8|1853.8|49
1672998900000|2023-01-06 09:55:00|1857.8|1854.8|1856.8|1853.8|1857.8|1854.8|1856.8|1853.8|68
1672999200000|2023-01-06 10:00:00|1855.8|1852.8|1855.8|1852.8|1857.8|1854.8|1855.8|1852.8|65
1672999500000|2023-01-06 10:05:00|1856.8|1853.8|1857.4|1854.4|1857.8|1854.8|1856.8|1853.8|55
1672999800000|2023-01-06 10:10:00|1857.8|1854.8|1857.8|1854.8|1858.4|1855.4|1857.8|1854.8|42
1673000100000|2023-01-06 10:15:00|1857.4|1854.4|1855.8|1852.8|1857.4|1854.4|1855.4|1852.4|97
1673000400000|2023-01-06 10:20:00|1854.8|1851.8|1855.4|1852.4|1855.8|1852.8|1854.8|1851.8|60
1673000700000|2023-01-06 10:25:00|1855.1|1852.1|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|26
1673001000000|2023-01-06 10:30:00|1855.1|1852.1|1855.8|1852.8|1855.8|1852.8|1854.8|1851.8|62
1673001300000|2023-01-06 10:35:00|||||||||19
1673001600000|2023-01-06 10:40:00|1855.7|1852.7|1855.7|1852.7|1855.7|1852.7|1855.7|1852.7|16
1673001900000|2023-01-06 10:45:00|1855.1|1852.1|1854.9|1851.9|1855.7|1852.7|1854.7|1851.7|90
1673002200000|2023-01-06 10:50:00|1855.1|1852.1|1855.7|1852.7|1855.7|1852.7|1854.9|1851.9|53
1673002500000|2023-01-06 10:55:00|||||||||19
1673002800000|2023-01-06 11:00:00|1855.4|1852.4|1854.7|1851.7|1855.7|1852.7|1854.7|1851.7|98
1673003100000|2023-01-06 11:05:00|1854.4|1851.4|1854.4|1851.4|1854.4|1851.4|1854.4|1851.4|71
1673003400000|2023-01-06 11:10:00|1854.1|1851.1|1849.7|1846.7|1854.4|1851.4|1849.7|1846.7|230
1673003700000|2023-01-06 11:15:00|1849.4|1846.4|1850.4|1847.4|1850.4|1847.4|1849.1|1846.1|362
1673004000000|2023-01-06 11:20:00|1850.6|1847.6|1849.7|1846.7|1850.6|1847.6|1849.4|1846.4|108
1673004300000|2023-01-06 11:25:00|1849.4|1846.4|1849.4|1846.4|1849.7|1846.7|1849.4|1846.4|43
1673004600000|2023-01-06 11:30:00|1849.1|1846.1|1849.4|1846.4|1849.4|1846.4|1849.1|1846.1|50
1673004900000|2023-01-06 11:35:00|1849.1|1846.1|1849.4|1846.4|1849.7|1846.7|1848.7|1845.7|219
1673005200000|2023-01-06 11:40:00|1849.1|1846.1|1848.7|1845.7|1849.7|1846.7|1848.7|1845.7|150
1673005500000|2023-01-06 11:45:00|1848.4|1845.4|1848.4|1845.4|1848.4|1845.4|1848.4|1845.4|96
1673005800000|2023-01-06 11:50:00|||||||||45
1673006100000|2023-01-06 11:55:00|||||||||132
1673006400000|2023-01-06 12:00:00|||||||||320
1673006700000|2023-01-06 12:05:00|1848.9|1845.9|1849.4|1846.4|1849.4|1846.4|1848.9|1845.9|322
1673007000000|2023-01-06 12:10:00|1849|1846|1849|1846|1849|1846|1848.4|1845.4|208
1673007300000|2023-01-06 12:15:00|1848.4|1845.4|1848.4|1845.4|1848.4|1845.4|1848.4|1845.4|53
1673007600000|2023-01-06 12:20:00|1849|1846|1848.4|1845.4|1849.4|1846.4|1848.4|1845.4|215
1673007900000|2023-01-06 12:25:00|||||||||41
1673008200000|2023-01-06 12:30:00|||||||||93
1673008500000|2023-01-06 12:35:00|||||||||66
1673008800000|2023-01-06 12:40:00|1848.5|1845.5|1849.4|1846.4|1849.4|1846.4|1848.5|1845.5|52
1673009100000|2023-01-06 12:45:00|1848.7|1845.7|1848.7|1845.7|1849.4|1846.4|1848.4|1845.4|51
1673009400000|2023-01-06 12:50:00|1848.5|1845.5|1847.7|1844.7|1848.7|1845.7|1847.4|1844.4|489
1673009700000|2023-01-06 12:55:00|1848.7|1845.7|1851.3|1848.3|1852|1849|1848.7|1845.7|273
1673010000000|2023-01-06 13:00:00|1852|1849|1848.7|1845.7|1852|1849|1848.3|1845.3|377
1673010300000|2023-01-06 13:05:00|1848.3|1845.3|1846.7|1843.7|1848.7|1845.7|1846.7|1843.7|281
1673010600000|2023-01-06 13:10:00|1846|1843|1842|1839|1846|1843|1841.7|1838.7|1356
1673010900000|2023-01-06 13:15:00|1841.7|1838.7|1840.3|1837.3|1842.7|1839.7|1839.7|1836.7|496
1673011200000|2023-01-06 13:20:00|1839.7|1836.7|1839.3|1836.3|1841|1838|1839|1836|373
1673011500000|2023-01-06 13:25:00|1839|1836|1840.3|1837.3|1840.3|1837.3|1838.3|1835.3|436
1673011800000|2023-01-06 13:30:00|1840.5|1837.5|1840.3|1837.3|1842.3|1839.3|1839.3|1836.3|549
1673012100000|2023-01-06 13:35:00|1841.3|1838.3|1840.3|1837.3|1841.3|1838.3|1839.3|1836.3|235
1673012400000|2023-01-06 13:40:00|1841|1838|1843.3|1840.3|1843.5|1840.5|1840.3|1837.3|518
1673012700000|2023-01-06 13:45:00|1844|1841|1842.3|1839.3|1844.3|1841.3|1841.3|1838.3|390
1673013000000|2023-01-06 13:50:00|1841.7|1838.7|1851.3|1848.3|1853|1850|1841.7|1838.7|1229
1673013300000|2023-01-06 13:55:00|1851.6|1848.6|1852.3|1849.3|1853.3|1850.3|1851.3|1848.3|354
1673013600000|2023-01-06 14:00:00|1852|1849|1850|1847|1852.3|1849.3|1849|1846|485
1673013900000|2023-01-06 14:05:00|1849.8|1846.8|1850|1847|1853|1850|1849|1846|424
1673014200000|2023-01-06 14:10:00|1850.3|1847.3|1851|1848|1851|1848|1849.6|1846.6|410
1673014500000|2023-01-06 14:15:00|1850.6|1847.6|1848.3|1845.3|1850.6|1847.6|1848.3|1845.3|1695
1673014800000|2023-01-06 14:20:00|1849|1846|1848.6|1845.6|1849.6|1846.6|1847.3|1844.3|430
1673015100000|2023-01-06 14:25:00|1849|1846|1849|1846|1850|1847|1848.3|1845.3|194
1673015400000|2023-01-06 14:30:00|1848.6|1845.6|1850.3|1847.3|1850.3|1847.3|1847|1844|244
1673015700000|2023-01-06 14:35:00|1849.6|1846.6|1848.3|1845.3|1849.6|1846.6|1848.3|1845.3|189
1673016000000|2023-01-06 14:40:00|1849|1846|1847.3|1844.3|1849|1846|1847|1844|158
1673016300000|2023-01-06 14:45:00|1848|1845|1846.3|1843.3|1848|1845|1846.3|1843.3|272
1673016600000|2023-01-06 14:50:00|1847.3|1844.3|1844.6|1841.6|1847.3|1844.3|1844.3|1841.3|815
1673016900000|2023-01-06 14:55:00|1844.3|1841.3|1840.3|1837.3|1844.3|1841.3|1839.5|1836.5|586
1673017200000|2023-01-06 15:00:00|1840.6|1837.6|1841|1838|1842.6|1839.6|1839|1836|1109
1673017500000|2023-01-06 15:05:00|1842.3|1839.3|1842.3|1839.3|1842.3|1839.3|1841.3|1838.3|248
1673017800000|2023-01-06 15:10:00|1841.3|1838.3|1842.3|1839.3|1842.3|1839.3|1840.6|1837.6|246
1673018100000|2023-01-06 15:15:00|1842.1|1839.1|1840.3|1837.3|1842.1|1839.1|1840.3|1837.3|176
1673018400000|2023-01-06 15:20:00|1840|1837|1841.3|1838.3|1841.3|1838.3|1839.3|1836.3|317
1673018700000|2023-01-06 15:25:00|1840.6|1837.6|1840.3|1837.3|1841.3|1838.3|1839.9|1836.9|775
1673019000000|2023-01-06 15:30:00|1840.1|1837.1|1839.3|1836.3|1840.3|1837.3|1838.9|1835.9|236
1673019300000|2023-01-06 15:35:00|1839.9|1836.9|1839.3|1836.3|1839.9|1836.9|1839.3|1836.3|63
1673019600000|2023-01-06 15:40:00|1839.6|1836.6|1837.9|1834.9|1839.6|1836.6|1837.9|1834.9|452
1673019900000|2023-01-06 15:45:00|1837.6|1834.6|1836.6|1833.6|1837.6|1834.6|1834.6|1831.6|1330
1673020200000|2023-01-06 15:50:00|1836.9|1833.9|1837.9|1834.9|1837.9|1834.9|1835.9|1832.9|601
1673020500000|2023-01-06 15:55:00|1837.6|1834.6|1837.9|1834.9|1838.3|1835.3|1836.3|1833.3|377
1673020800000|2023-01-06 16:00:00|1838.3|1835.3|1836.6|1833.6|1838.3|1835.3|1836.3|1833.3|958
1673021100000|2023-01-06 16:05:00|1836.9|1833.9|1835.6|1832.6|1836.9|1833.9|1835.6|1832.6|398
1673021400000|2023-01-06 16:10:00|1834.9|1831.9|1835.6|1832.6|1835.6|1832.6|1834.6|1831.6|288
1673021700000|2023-01-06 16:15:00|1836.6|1833.6|1837.6|1834.6|1838.6|1835.6|1836.6|1833.6|300
1673022000000|2023-01-06 16:20:00|1837.3|1834.3|1835.9|1832.9|1837.3|1834.3|1835.9|1832.9|295
1673022300000|2023-01-06 16:25:00|1836.3|1833.3|1835.3|1832.3|1837.3|1834.3|1835.3|1832.3|1133
1673022600000|2023-01-06 16:30:00|1834.9|1831.9|1834.3|1831.3|1835.3|1832.3|1830.9|1827.9|1783
1673022900000|2023-01-06 16:35:00|1833.9|1830.9|1833.9|1830.9|1837.6|1834.6|1833.6|1830.6|842
1673023200000|2023-01-06 16:40:00|1833.6|1830.6|1831.9|1828.9|1834.6|1831.6|1831.9|1828.9|554
1673023500000|2023-01-06 16:45:00|1832.6|1829.6|1831.3|1828.3|1832.6|1829.6|1830.9|1827.9|381
1673023800000|2023-01-06 16:50:00|1830.9|1827.9|1830.9|1827.9|1832.3|1829.3|1830.6|1827.6|829
1673024100000|2023-01-06 16:55:00|1830.6|1827.6|1830.3|1827.3|1831.6|1828.6|1829.9|1826.9|892
1673024400000|2023-01-06 17:00:00|1829.9|1826.9|1827.6|1824.6|1829.9|1826.9|1826.6|1823.6|2213
1673024700000|2023-01-06 17:05:00|1827.9|1824.9|1827.9|1824.9|1828.9|1825.9|1827.6|1824.6|514
1673025000000|2023-01-06 17:10:00|1827.6|1824.6|1827.6|1824.6|1828.6|1825.6|1826.6|1823.6|520
1673025300000|2023-01-06 17:15:00|1827.8|1824.8|1827.6|1824.6|1827.9|1824.9|1825.6|1822.6|503
1673025600000|2023-01-06 17:20:00|1827.9|1824.9|1828.2|1825.2|1828.6|1825.6|1826.6|1823.6|753
1673025900000|2023-01-06 17:25:00|1827.9|1824.9|1828.9|1825.9|1829.6|1826.6|1827.6|1824.6|515
1673026200000|2023-01-06 17:30:00|1828.7|1825.7|1828.6|1825.6|1828.9|1825.9|1828.6|1825.6|401
1673026500000|2023-01-06 17:35:00|1827.6|1824.6|1827.6|1824.6|1828.6|1825.6|1827.6|1824.6|333
1673026800000|2023-01-06 17:40:00|1826.6|1823.6|1827.6|1824.6|1828.6|1825.6|1826.6|1823.6|421
1673027100000|2023-01-06 17:45:00|1827.2|1824.2|1829.2|1826.2|1830.2|1827.2|1826.6|1823.6|1164
1673027400000|2023-01-06 17:50:00|1829.6|1826.6|1827.2|1824.2|1829.6|1826.6|1826.2|1823.2|4337
1673027700000|2023-01-06 17:55:00|1828.2|1825.2|1827.6|1824.6|1828.2|1825.2|1825.9|1822.9|1925
1673253000000|2023-01-09 08:30:00|1831.5|1828.5|1824.8|1821.8|1831.8|1828.8|1824.8|1821.8|860
1673253300000|2023-01-09 08:35:00|1824.5|1821.5|1827.8|1824.8|1827.8|1824.8|1824.2|1821.2|178
1673253600000|2023-01-09 08:40:00|1825.8|1822.8|1824.8|1821.8|1825.8|1822.8|1824.3|1821.3|123
1673253900000|2023-01-09 08:45:00|1825.3|1822.3|1825|1822|1825.8|1822.8|1822.5|1819.5|535
1673254200000|2023-01-09 08:50:00|1825.1|1822.1|1825.5|1822.5|1825.8|1822.8|1824.5|1821.5|130
1673254500000|2023-01-09 08:55:00|1825.8|1822.8|1827.5|1824.5|1828.1|1825.1|1825.1|1822.1|148
1673254800000|2023-01-09 09:00:00|1827.8|1824.8|1827.8|1824.8|1827.8|1824.8|1826.5|1823.5|120
1673255100000|2023-01-09 09:05:00|1827.1|1824.1|1828.8|1825.8|1828.8|1825.8|1827.1|1824.1|68
1673255400000|2023-01-09 09:10:00|1828.4|1825.4|1830.8|1827.8|1830.8|1827.8|1827.8|1824.8|104
1673255700000|2023-01-09 09:15:00|1829.8|1826.8|1829.8|1826.8|1830.8|1827.8|1828.8|1825.8|262
1673256000000|2023-01-09 09:20:00|1829.4|1826.4|1833.8|1830.8|1833.8|1830.8|1829.4|1826.4|225
1673256300000|2023-01-09 09:25:00|1834.4|1831.4|1831.8|1828.8|1834.4|1831.4|1831.4|1828.4|272
1673256600000|2023-01-09 09:30:00|1832.1|1829.1|1834.1|1831.1|1834.9|1831.9|1831.8|1828.8|205
1673256900000|2023-01-09 09:35:00|1833.4|1830.4|1833.1|1830.1|1833.4|1830.4|1833.1|1830.1|90
1673257200000|2023-01-09 09:40:00|1833.4|1830.4|1833.8|1830.8|1834.1|1831.1|1833.1|1830.1|108
1673257500000|2023-01-09 09:45:00|1834.1|1831.1|1835.9|1832.9|1836.1|1833.1|1834.1|1831.1|241
1673257800000|2023-01-09 09:50:00|1836.1|1833.1|1836.4|1833.4|1836.9|1833.9|1833.8|1830.8|456
1673258100000|2023-01-09 09:55:00|1836.8|1833.8|1838.1|1835.1|1838.4|1835.4|1836.4|1833.4|157
1673258400000|2023-01-09 10:00:00|1838.4|1835.4|1836.8|1833.8|1838.8|1835.8|1836.4|1833.4|231
1673258700000|2023-01-09 10:05:00|1836.4|1833.4|1838.8|1835.8|1838.8|1835.8|1836.4|1833.4|185
1673259000000|2023-01-09 10:10:00|1837.8|1834.8|1837.8|1834.8|1838.8|1835.8|1837.4|1834.4|160
1673259300000|2023-01-09 10:15:00|1837.4|1834.4|1838.1|1835.1|1838.8|1835.8|1837.4|1834.4|150
1673259600000|2023-01-09 10:20:00|1837.9|1834.9|1839.1|1836.1|1839.7|1836.7|1837.4|1834.4|163
1673259900000|2023-01-09 10:25:00|1839.7|1836.7|1840.1|1837.1|1840.1|1837.1|1839.1|1836.1|117
1673260200000|2023-01-09 10:30:00|1839.7|1836.7|1839.1|1836.1|1840.1|1837.1|1839.1|1836.1|291
1673260500000|2023-01-09 10:35:00|1838.1|1835.1|1836.4|1833.4|1838.1|1835.1|1836.4|1833.4|166
1673260800000|2023-01-09 10:40:00|1836.8|1833.8|1835.8|1832.8|1836.8|1833.8|1835.8|1832.8|44
1673261100000|2023-01-09 10:45:00|1835.7|1832.7|1835.7|1832.7|1835.7|1832.7|1835.7|1832.7|25
1673261400000|2023-01-09 10:50:00|1836.1|1833.1|1838.4|1835.4|1838.9|1835.9|1836.1|1833.1|92
1673261700000|2023-01-09 10:55:00|1838.1|1835.1|1838.4|1835.4|1838.4|1835.4|1837.4|1834.4|66
1673262000000|2023-01-09 11:00:00|1838.7|1835.7|1839|1836|1839.1|1836.1|1837.7|1834.7|52
1673262300000|2023-01-09 11:05:00|1839.7|1836.7|1837.7|1834.7|1839.7|1836.7|1837.7|1834.7|44
1673262600000|2023-01-09 11:10:00|1838.4|1835.4|1837.7|1834.7|1838.7|1835.7|1837.7|1834.7|89
1673262900000|2023-01-09 11:15:00|1838.1|1835.1|1837.7|1834.7|1838.2|1835.2|1837.7|1834.7|62
1673263200000|2023-01-09 11:20:00|1837.4|1834.4|1836.7|1833.7|1837.7|1834.7|1836.7|1833.7|274
1673263500000|2023-01-09 11:25:00|1837.4|1834.4|1837.7|1834.7|1838.9|1835.9|1837.4|1834.4|219
1673263800000|2023-01-09 11:30:00|||||||||41
1673264100000|2023-01-09 11:35:00|||||||||50
1673264400000|2023-01-09 11:40:00|1837.1|1834.1|1837.7|1834.7|1837.7|1834.7|1837|1834|78
1673264700000|2023-01-09 11:45:00|1837.2|1834.2|1835.7|1832.7|1837.7|1834.7|1835.7|1832.7|115
1673265000000|2023-01-09 11:50:00|1836.7|1833.7|1835.7|1832.7|1836.7|1833.7|1835.7|1832.7|73
1673265300000|2023-01-09 11:55:00|1835|1832|1834.4|1831.4|1835|1832|1833.7|1830.7|292
1673265600000|2023-01-09 12:00:00|1834.7|1831.7|1835.1|1832.1|1835.1|1832.1|1834.4|1831.4|631
1673265900000|2023-01-09 12:05:00|1834.7|1831.7|1834.4|1831.4|1835.1|1832.1|1834.1|1831.1|212
1673266200000|2023-01-09 12:10:00|1834.2|1831.2|1835.4|1832.4|1835.4|1832.4|1834.2|1831.2|91
1673266500000|2023-01-09 12:15:00|1836.1|1833.1|1835.4|1832.4|1836.4|1833.4|1835.4|1832.4|73
1673266800000|2023-01-09 12:20:00|||||||||45
1673267100000|2023-01-09 12:25:00|1834.7|1831.7|1835.4|1832.4|1835.7|1832.7|1834.4|1831.4|104
1673267400000|2023-01-09 12:30:00|||||||||68
1673267700000|2023-01-09 12:35:00|1836.4|1833.4|1837.7|1834.7|1838.7|1835.7|1836.4|1833.4|224
1673268000000|2023-01-09 12:40:00|1837.4|1834.4|1839.4|1836.4|1839.4|1836.4|1836.4|1833.4|141
1673268300000|2023-01-09 12:45:00|1838.4|1835.4|1838|1835|1838.4|1835.4|1838|1835|51
1673268600000|2023-01-09 12:50:00|1838.4|1835.4|1837|1834|1838.4|1835.4|1836.4|1833.4|139
1673268900000|2023-01-09 12:55:00|1837.4|1834.4|1837.7|1834.7|1838|1835|1837|1834|146
1673269200000|2023-01-09 13:00:00|1838|1835|1834.4|1831.4|1838|1835|1832.4|1829.4|653
1673269500000|2023-01-09 13:05:00|1835.4|1832.4|1834.4|1831.4|1835.4|1832.4|1834.4|1831.4|421
1673269800000|2023-01-09 13:10:00|1834.1|1831.1|1836.4|1833.4|1836.4|1833.4|1831.7|1828.7|959
1673270100000|2023-01-09 13:15:00|1835.7|1832.7|1836.4|1833.4|1836.7|1833.7|1834.7|1831.7|391
1673270400000|2023-01-09 13:20:00|1836|1833|1836.7|1833.7|1838.7|1835.7|1836|1833|229
1673270700000|2023-01-09 13:25:00|1836.4|1833.4|1834.7|1831.7|1836.4|1833.4|1834.7|1831.7|148
1673271000000|2023-01-09 13:30:00|1834.4|1831.4|1834.1|1831.1|1834.4|1831.4|1833.7|1830.7|137
1673271300000|2023-01-09 13:35:00|1833.7|1830.7|1832.1|1829.1|1834.1|1831.1|1832.1|1829.1|177
1673271600000|2023-01-09 13:40:00|1831.7|1828.7|1833.4|1830.4|1833.4|1830.4|1831.4|1828.4|314
1673271900000|2023-01-09 13:45:00|1833.7|1830.7|1835.4|1832.4|1835.4|1832.4|1833.7|1830.7|194
1673272200000|2023-01-09 13:50:00|1834.7|1831.7|1833.4|1830.4|1834.7|1831.7|1833|1830|286
1673272500000|2023-01-09 13:55:00|1834|1831|1835|1832|1835|1832|1833.4|1830.4|540
1673272800000|2023-01-09 14:00:00|1834.7|1831.7|1835.3|1832.3|1836|1833|1834|1831|400
1673273100000|2023-01-09 14:05:00|1835|1832|1836|1833|1836.3|1833.3|1834.3|1831.3|510
1673273400000|2023-01-09 14:10:00|1835.7|1832.7|1835|1832|1835.7|1832.7|1834.3|1831.3|277
1673273700000|2023-01-09 14:15:00|1835.3|1832.3|1834.3|1831.3|1836|1833|1834.3|1831.3|241
1673274000000|2023-01-09 14:20:00|1835.3|1832.3|1836.3|1833.3|1837.3|1834.3|1834.8|1831.8|102
1673274300000|2023-01-09 14:25:00|1836|1833|1835|1832|1836|1833|1835|1832|141
1673274600000|2023-01-09 14:30:00|1835.3|1832.3|1837.6|1834.6|1837.6|1834.6|1835|1832|485
1673274900000|2023-01-09 14:35:00|1837.3|1834.3|1836.3|1833.3|1837.6|1834.6|1836.3|1833.3|442
1673275200000|2023-01-09 14:40:00|1836.8|1833.8|1836.6|1833.6|1837.3|1834.3|1835.3|1832.3|315
1673275500000|2023-01-09 14:45:00|1837.3|1834.3|1835.6|1832.6|1837.3|1834.3|1835.5|1832.5|406
1673275800000|2023-01-09 14:50:00|1835.3|1832.3|1837.9|1834.9|1838.6|1835.6|1835.3|1832.3|399
1673276100000|2023-01-09 14:55:00|1838.3|1835.3|1836.6|1833.6|1838.6|1835.6|1836.5|1833.5|318
1673276400000|2023-01-09 15:00:00|1835.6|1832.6|1839.9|1836.9|1839.9|1836.9|1835.5|1832.5|814
1673276700000|2023-01-09 15:05:00|1839.8|1836.8|1844.2|1841.2|1844.2|1841.2|1838.9|1835.9|831
1673277000000|2023-01-09 15:10:00|1844.6|1841.6|1846.9|1843.9|1847.5|1844.5|1844.2|1841.2|1101
1673277300000|2023-01-09 15:15:00|1845.9|1842.9|1842.5|1839.5|1848.5|1845.5|1842.5|1839.5|1250
1673277600000|2023-01-09 15:20:00|1842.2|1839.2|1843.2|1840.2|1844.5|1841.5|1840.9|1837.9|551
1673277900000|2023-01-09 15:25:00|1843.5|1840.5|1840.5|1837.5|1843.8|1840.8|1840.5|1837.5|225
1673278200000|2023-01-09 15:30:00|1840.2|1837.2|1840.8|1837.8|1842.8|1839.8|1839.2|1836.2|573
1673278500000|2023-01-09 15:35:00|1840.5|1837.5|1840.5|1837.5|1841.2|1838.2|1840.5|1837.5|261
1673278800000|2023-01-09 15:40:00|1839.8|1836.8|1839.5|1836.5|1840.2|1837.2|1838.5|1835.5|209
1673279100000|2023-01-09 15:45:00|1839.9|1836.9|1838.9|1835.9|1840.5|1837.5|1838.5|1835.5|215
1673279400000|2023-01-09 15:50:00|1838.5|1835.5|1838.5|1835.5|1839.5|1836.5|1837.4|1834.4|381
1673279700000|2023-01-09 15:55:00|1838.9|1835.9|1840.5|1837.5|1841.5|1838.5|1838.5|1835.5|249
1673280000000|2023-01-09 16:00:00|1840.2|1837.2|1838.2|1835.2|1840.2|1837.2|1838.2|1835.2|197
1673280300000|2023-01-09 16:05:00|1838.5|1835.5|1838.2|1835.2|1839.2|1836.2|1838.2|1835.2|258
1673280600000|2023-01-09 16:10:00|1838.9|1835.9|1839.2|1836.2|1839.6|1836.6|1838.2|1835.2|337
1673280900000|2023-01-09 16:15:00|1838.2|1835.2|1842.9|1839.9|1844.2|1841.2|1838.2|1835.2|266
1673281200000|2023-01-09 16:20:00|1842.5|1839.5|1843.8|1840.8|1843.8|1840.8|1841.5|1838.5|422
1673281500000|2023-01-09 16:25:00|1843.5|1840.5|1841.8|1838.8|1844.8|1841.8|1841.5|1838.5|378
1673281800000|2023-01-09 16:30:00|1841.7|1838.7|1842.2|1839.2|1842.5|1839.5|1840.5|1837.5|410
1673282100000|2023-01-09 16:35:00|1841.8|1838.8|1838.8|1835.8|1841.8|1838.8|1838.8|1835.8|231
1673282400000|2023-01-09 16:40:00|1838.5|1835.5|1839.5|1836.5|1841.2|1838.2|1838.5|1835.5|350
1673282700000|2023-01-09 16:45:00|1840.5|1837.5|1843.2|1840.2|1843.8|1840.8|1840.5|1837.5|469
1673283000000|2023-01-09 16:50:00|1842.8|1839.8|1847.8|1844.8|1848.1|1845.1|1842.8|1839.8|559
1673283300000|2023-01-09 16:55:00|1846.8|1843.8|1845.8|1842.8|1847.8|1844.8|1844.5|1841.5|289
1673283600000|2023-01-09 17:00:00|1845.5|1842.5|1842.5|1839.5|1845.5|1842.5|1841.5|1838.5|331
1673283900000|2023-01-09 17:05:00|1842.8|1839.8|1841.1|1838.1|1842.8|1839.8|1840|1837|407
1673284200000|2023-01-09 17:10:00|1840.8|1837.8|1841.5|1838.5|1841.6|1838.6|1840.8|1837.8|139
1673284500000|2023-01-09 17:15:00|1841.1|1838.1|1841.5|1838.5|1843.1|1840.1|1840.6|1837.6|349
1673284800000|2023-01-09 17:20:00|1841.8|1838.8|1841.1|1838.1|1841.8|1838.8|1840.8|1837.8|300
1673285100000|2023-01-09 17:25:00|1841.5|1838.5|1843.8|1840.8|1843.8|1840.8|1841.1|1838.1|242
1673285400000|2023-01-09 17:30:00|1842.8|1839.8|1842.8|1839.8|1843.8|1840.8|1842.8|1839.8|344
1673285700000|2023-01-09 17:35:00|1843.1|1840.1|1845.1|1842.1|1845.2|1842.2|1843.1|1840.1|875
1673286000000|2023-01-09 17:40:00|1844.7|1841.7|1844|1841|1847|1844|1843.8|1840.8|985
1673286300000|2023-01-09 17:45:00|1844.3|1841.3|1846.8|1843.8|1850.6|1847.6|1844.3|1841.3|884
1673286600000|2023-01-09 17:50:00|1846.6|1843.6|1838.6|1835.6|1848.9|1845.9|1838.3|1835.3|3491
1673286900000|2023-01-09 17:55:00|1837.9|1834.9|1837.6|1834.6|1840|1837|1837.6|1834.6|754
1673287200000|2023-01-09 18:00:00|||||||||1
1673339400000|2023-01-10 08:30:00|1837.9|1834.9|1839.8|1836.8|1840.8|1837.8|1836.7|1833.7|473
1673339700000|2023-01-10 08:35:00|1839.5|1836.5|1838.5|1835.5|1839.5|1836.5|1837.1|1834.1|188
1673340000000|2023-01-10 08:40:00|1837.8|1834.8|1838.1|1835.1|1838.4|1835.4|1837.3|1834.3|26
1673340300000|2023-01-10 08:45:00|1838.4|1835.4|1840.4|1837.4|1842.8|1839.8|1838.4|1835.4|205
1673340600000|2023-01-10 08:50:00|1840.1|1837.1|1839.7|1836.7|1840.7|1837.7|1839|1836|50
1673340900000|2023-01-10 08:55:00|1839.4|1836.4|1837.4|1834.4|1839.4|1836.4|1837.4|1834.4|85
1673341200000|2023-01-10 09:00:00|1837.1|1834.1|1838.1|1835.1|1838.4|1835.4|1837.1|1834.1|53
1673341500000|2023-01-10 09:05:00|1837.4|1834.4|1837.4|1834.4|1838.4|1835.4|1836.8|1833.8|30
1673341800000|2023-01-10 09:10:00|1836.8|1833.8|1837.8|1834.8|1837.8|1834.8|1836.8|1833.8|32
1673342100000|2023-01-10 09:15:00|1837.4|1834.4|1837.1|1834.1|1837.4|1834.4|1836.8|1833.8|43
1673342400000|2023-01-10 09:20:00|1836.8|1833.8|1837.4|1834.4|1837.8|1834.8|1836.8|1833.8|51
1673342700000|2023-01-10 09:25:00|1838.4|1835.4|1839.4|1836.4|1839.4|1836.4|1838.4|1835.4|40
1673343000000|2023-01-10 09:30:00|||||||||10
1673343300000|2023-01-10 09:35:00|1839.8|1836.8|1839.4|1836.4|1839.8|1836.8|1839.4|1836.4|57
1673343600000|2023-01-10 09:40:00|1839.1|1836.1|1837.4|1834.4|1839.1|1836.1|1837.4|1834.4|94
1673343900000|2023-01-10 09:45:00|1837.8|1834.8|1838.1|1835.1|1838.1|1835.1|1837.4|1834.4|23
1673344200000|2023-01-10 09:50:00|1839.1|1836.1|1841.4|1838.4|1843.4|1840.4|1839.1|1836.1|326
1673344500000|2023-01-10 09:55:00|1841|1838|1841.9|1838.9|1842.7|1839.7|1840.7|1837.7|207
1673344800000|2023-01-10 10:00:00|1841.5|1838.5|1839.7|1836.7|1841.7|1838.7|1839.4|1836.4|60
1673345100000|2023-01-10 10:05:00|1839.4|1836.4|1838|1835|1839.4|1836.4|1838|1835|92
1673345400000|2023-01-10 10:10:00|1838.7|1835.7|1839.7|1836.7|1839.7|1836.7|1838.7|1835.7|126
1673345700000|2023-01-10 10:15:00|1840.7|1837.7|1843|1840|1844|1841|1840.7|1837.7|73
1673346000000|2023-01-10 10:20:00|1843.9|1840.9|1843.3|1840.3|1843.9|1840.9|1842.7|1839.7|141
1673346300000|2023-01-10 10:25:00|1843.7|1840.7|1844.7|1841.7|1845.3|1842.3|1843.7|1840.7|52
1673346600000|2023-01-10 10:30:00|1845.7|1842.7|1850|1847|1851|1848|1845.7|1842.7|160
1673346900000|2023-01-10 10:35:00|1850.7|1847.7|1851|1848|1852.3|1849.3|1849|1846|221
1673347200000|2023-01-10 10:40:00|1850.6|1847.6|1853.3|1850.3|1853.6|1850.6|1850.3|1847.3|178
1673347500000|2023-01-10 10:45:00|1853.6|1850.6|1855.3|1852.3|1857.4|1854.4|1853.6|1850.6|94
1673347800000|2023-01-10 10:50:00|1854.6|1851.6|1857.4|1854.4|1858.3|1855.3|1854.6|1851.6|102
1673348100000|2023-01-10 10:55:00|1857.8|1854.8|1857.3|1854.3|1858.3|1855.3|1855|1852|200
1673348400000|2023-01-10 11:00:00|1856.9|1853.9|1858.9|1855.9|1858.9|1855.9|1855.9|1852.9|120
1673348700000|2023-01-10 11:05:00|1858.4|1855.4|1855.3|1852.3|1858.9|1855.9|1855.3|1852.3|101
1673349000000|2023-01-10 11:10:00|1854.9|1851.9|1852.7|1849.7|1855.3|1852.3|1852.7|1849.7|269
1673349300000|2023-01-10 11:15:00|1852.3|1849.3|1852.3|1849.3|1853|1850|1851.7|1848.7|56
1673349600000|2023-01-10 11:20:00|1852|1849|1851.7|1848.7|1852.7|1849.7|1851.7|1848.7|28
1673349900000|2023-01-10 11:25:00|1852|1849|1851.8|1848.8|1852.2|1849.2|1851.7|1848.7|33
1673350200000|2023-01-10 11:30:00|1852.2|1849.2|1851.7|1848.7|1852.3|1849.3|1851.7|1848.7|52
1673350500000|2023-01-10 11:35:00|1851.8|1848.8|1854|1851|1854|1851|1851.8|1848.8|53
1673350800000|2023-01-10 11:40:00|||||||||16
1673351100000|2023-01-10 11:45:00|1854.1|1851.1|1855|1852|1855|1852|1854.1|1851.1|64
1673351400000|2023-01-10 11:50:00|1854|1851|1854|1851|1854|1851|1854|1851|41
1673351700000|2023-01-10 11:55:00|1854.6|1851.6|1854.9|1851.9|1855|1852|1854.6|1851.6|33
1673352000000|2023-01-10 12:00:00|1854.2|1851.2|1854.2|1851.2|1855.2|1852.2|1853.9|1850.9|62
1673352300000|2023-01-10 12:05:00|1854.6|1851.6|1857.2|1854.2|1857.2|1854.2|1854.2|1851.2|50
1673352600000|2023-01-10 12:10:00|1858.2|1855.2|1858.2|1855.2|1858.2|1855.2|1857.9|1854.9|169
1673352900000|2023-01-10 12:15:00|1857.9|1854.9|1860.5|1857.5|1860.5|1857.5|1857.9|1854.9|146
1673353200000|2023-01-10 12:20:00|1860.9|1857.9|1862.2|1859.2|1863.5|1860.5|1860.5|1857.5|537
1673353500000|2023-01-10 12:25:00|1862.5|1859.5|1859.5|1856.5|1862.5|1859.5|1859.5|1856.5|49
1673353800000|2023-01-10 12:30:00|1859.9|1856.9|1861.5|1858.5|1861.5|1858.5|1859.9|1856.9|112
1673354100000|2023-01-10 12:35:00|1861.9|1858.9|1860.5|1857.5|1862.5|1859.5|1859.8|1856.8|164
1673354400000|2023-01-10 12:40:00|1860.2|1857.2|1862.2|1859.2|1862.5|1859.5|1859.8|1856.8|98
1673354700000|2023-01-10 12:45:00|1862.5|1859.5|1862.2|1859.2|1862.5|1859.5|1862.2|1859.2|41
1673355000000|2023-01-10 12:50:00|1861.5|1858.5|1861.8|1858.8|1862.5|1859.5|1861.5|1858.5|112
1673355300000|2023-01-10 12:55:00|1862.8|1859.8|1863.1|1860.1|1865.1|1862.1|1861.8|1858.8|774
1673355600000|2023-01-10 13:00:00|1863.8|1860.8|1859.2|1856.2|1864|1861|1858.5|1855.5|542
1673355900000|2023-01-10 13:05:00|1858.8|1855.8|1857.5|1854.5|1859.2|1856.2|1855.5|1852.5|363
1673356200000|2023-01-10 13:10:00|1857.2|1854.2|1864.8|1861.8|1864.8|1861.8|1855.2|1852.2|493
1673356500000|2023-01-10 13:15:00|1864.5|1861.5|1864.8|1861.8|1866.8|1863.8|1864.5|1861.5|251
1673356800000|2023-01-10 13:20:00|1864.2|1861.2|1868.1|1865.1|1870.8|1867.8|1863.8|1860.8|864
1673357100000|2023-01-10 13:25:00|1867.8|1864.8|1864.5|1861.5|1867.8|1864.8|1864.5|1861.5|353
1673357400000|2023-01-10 13:30:00|1864.1|1861.1|1865.8|1862.8|1865.8|1862.8|1862.8|1859.8|392
1673357700000|2023-01-10 13:35:00|1866.5|1863.5|1866.1|1863.1|1866.8|1863.8|1865.1|1862.1|222
1673358000000|2023-01-10 13:40:00|1865.1|1862.1|1866.4|1863.4|1867.1|1864.1|1864.1|1861.1|296
1673358300000|2023-01-10 13:45:00|1866.7|1863.7|1866.7|1863.7|1868.4|1865.4|1866.4|1863.4|284
1673358600000|2023-01-10 13:50:00|1867.1|1864.1|1868.1|1865.1|1868.1|1865.1|1865.7|1862.7|572
1673358900000|2023-01-10 13:55:00|1867.7|1864.7|1867.7|1864.7|1870.4|1867.4|1867.4|1864.4|737
1673359200000|2023-01-10 14:00:00|1868.1|1865.1|1869.4|1866.4|1869.4|1866.4|1866.4|1863.4|354
1673359500000|2023-01-10 14:05:00|1868.9|1865.9|1867.4|1864.4|1869.4|1866.4|1867.4|1864.4|165
1673359800000|2023-01-10 14:10:00|1867.9|1864.9|1861.1|1858.1|1867.9|1864.9|1861.1|1858.1|521
1673360100000|2023-01-10 14:15:00|1860.7|1857.7|1859.1|1856.1|1861.1|1858.1|1859.1|1856.1|526
1673360400000|2023-01-10 14:20:00|1860.1|1857.1|1857.8|1854.8|1860.1|1857.1|1857.8|1854.8|529
1673360700000|2023-01-10 14:25:00|1858.1|1855.1|1858.6|1855.6|1860.1|1857.1|1857.8|1854.8|158
1673361000000|2023-01-10 14:30:00|1858.5|1855.5|1859.4|1856.4|1859.9|1856.9|1856.5|1853.5|486
1673361300000|2023-01-10 14:35:00|1860.1|1857.1|1860.8|1857.8|1861.3|1858.3|1859.8|1856.8|260
1673361600000|2023-01-10 14:40:00|1859.5|1856.5|1861.1|1858.1|1861.8|1858.8|1859.1|1856.1|534
1673361900000|2023-01-10 14:45:00|1861.5|1858.5|1861.5|1858.5|1862.5|1859.5|1860.5|1857.5|223
1673362200000|2023-01-10 14:50:00|1861.8|1858.8|1862.1|1859.1|1862.5|1859.5|1860.1|1857.1|172
1673362500000|2023-01-10 14:55:00|1861.8|1858.8|1861.5|1858.5|1862.5|1859.5|1861.5|1858.5|291
1673362800000|2023-01-10 15:00:00|1861.1|1858.1|1858.2|1855.2|1861.5|1858.5|1857.8|1854.8|306
1673363100000|2023-01-10 15:05:00|1857.8|1854.8|1858.8|1855.8|1859.5|1856.5|1857.8|1854.8|175
1673363400000|2023-01-10 15:10:00|1858.4|1855.4|1862.1|1859.1|1862.4|1859.4|1858.4|1855.4|313
1673363700000|2023-01-10 15:15:00|1862.4|1859.4|1860.1|1857.1|1863.1|1860.1|1860.1|1857.1|226
1673364000000|2023-01-10 15:20:00|1860.7|1857.7|1858.4|1855.4|1860.7|1857.7|1858.4|1855.4|285
1673364300000|2023-01-10 15:25:00|1857.7|1854.7|1858.7|1855.7|1859.4|1856.4|1857.4|1854.4|239
1673364600000|2023-01-10 15:30:00|1859.1|1856.1|1859.4|1856.4|1859.4|1856.4|1856.4|1853.4|158
1673364900000|2023-01-10 15:35:00|1859.1|1856.1|1858.7|1855.7|1859.4|1856.4|1858.4|1855.4|210
1673365200000|2023-01-10 15:40:00|1859.4|1856.4|1857.4|1854.4|1859.4|1856.4|1857.4|1854.4|184
1673365500000|2023-01-10 15:45:00|1858.4|1855.4|1855.4|1852.4|1858.7|1855.7|1855.4|1852.4|242
1673365800000|2023-01-10 15:50:00|1854.4|1851.4|1855.1|1852.1|1856.1|1853.1|1854.1|1851.1|561
1673366100000|2023-01-10 15:55:00|1854.7|1851.7|1859.7|1856.7|1861|1858|1854.7|1851.7|497
1673366400000|2023-01-10 16:00:00|1859.4|1856.4|1859|1856|1859.4|1856.4|1858|1855|152
1673366700000|2023-01-10 16:05:00|1860|1857|1858|1855|1860|1857|1858|1855|119
1673367000000|2023-01-10 16:10:00|1859|1856|1861.3|1858.3|1861.5|1858.5|1858.7|1855.7|430
1673367300000|2023-01-10 16:15:00|1861.7|1858.7|1862.3|1859.3|1864.5|1861.5|1861|1858|275
1673367600000|2023-01-10 16:20:00|1862|1859|1864.3|1861.3|1864.3|1861.3|1862|1859|511
1673367900000|2023-01-10 16:25:00|1865.3|1862.3|1873.5|1870.5|1874.2|1871.2|1864.3|1861.3|1195
1673368200000|2023-01-10 16:30:00|1872.5|1869.5|1873.4|1870.4|1876.5|1873.5|1871.9|1868.9|1063
1673368500000|2023-01-10 16:35:00|1873.2|1870.2|1876.1|1873.1|1878|1875|1873.2|1870.2|882
1673368800000|2023-01-10 16:40:00|1876.4|1873.4|1877.1|1874.1|1879.4|1876.4|1876.1|1873.1|943
1673369100000|2023-01-10 16:45:00|1876.7|1873.7|1877.7|1874.7|1878.5|1875.5|1876.7|1873.7|505
1673369400000|2023-01-10 16:50:00|1878.7|1875.7|1879.7|1876.7|1880|1877|1877.7|1874.7|861
1673369700000|2023-01-10 16:55:00|1880|1877|1879.7|1876.7|1880|1877|1878.7|1875.7|533
1673370000000|2023-01-10 17:00:00|1879|1876|1877|1874|1879|1876|1875.7|1872.7|693
1673370300000|2023-01-10 17:05:00|1877.3|1874.3|1881|1878|1882|1879|1877|1874|802
1673370600000|2023-01-10 17:10:00|1882|1879|1881.3|1878.3|1883|1880|1881|1878|644
1673370900000|2023-01-10 17:15:00|1881.6|1878.6|1879.9|1876.9|1882.3|1879.3|1879.6|1876.6|817
1673371200000|2023-01-10 17:20:00|1880.3|1877.3|1876.9|1873.9|1880.6|1877.6|1876.9|1873.9|460
1673371500000|2023-01-10 17:25:00|1877.2|1874.2|1878.2|1875.2|1878.2|1875.2|1876.5|1873.5|591
1673371800000|2023-01-10 17:30:00|1879.2|1876.2|1878.5|1875.5|1880.5|1877.5|1877.2|1874.2|1490
1673372100000|2023-01-10 17:35:00|1879.5|1876.5|1888.1|1885.1|1888.1|1885.1|1879.1|1876.1|3160
1673372400000|2023-01-10 17:40:00|1887.9|1884.9|1877.8|1874.8|1888.1|1885.1|1877.3|1874.3|1481
1673372700000|2023-01-10 17:45:00|1878.2|1875.2|1881.9|1878.9|1884.2|1881.2|1877.2|1874.2|1995
1673373000000|2023-01-10 17:50:00|1882|1879|1873|1870|1882.2|1879.2|1870.6|1867.6|3962
1673373300000|2023-01-10 17:55:00|1872.6|1869.6|1871.2|1868.2|1873|1870|1870.3|1867.3|1366
1673425800000|2023-01-11 08:30:00|1867.6|1864.6|1870.7|1867.7|1872.4|1869.4|1867.4|1864.4|224
1673426100000|2023-01-11 08:35:00|1870.4|1867.4|1869.7|1866.7|1870.7|1867.7|1869.7|1866.7|113
1673426400000|2023-01-11 08:40:00|1870.7|1867.7|1868.4|1865.4|1870.7|1867.7|1867.7|1864.7|88
1673426700000|2023-01-11 08:45:00|1869.4|1866.4|1878.4|1875.4|1879.1|1876.1|1869.1|1866.1|346
1673427000000|2023-01-11 08:50:00|1877.7|1874.7|1877.4|1874.4|1878.7|1875.7|1875.4|1872.4|208
1673427300000|2023-01-11 08:55:00|1877|1874|1876|1873|1877.4|1874.4|1876|1873|49
1673427600000|2023-01-11 09:00:00|1876.4|1873.4|1880.3|1877.3|1881.3|1878.3|1876.4|1873.4|96
1673427900000|2023-01-11 09:05:00|1879.6|1876.6|1881.9|1878.9|1882.3|1879.3|1879.6|1876.6|135
1673428200000|2023-01-11 09:10:00|1882.3|1879.3|1881.6|1878.6|1882.3|1879.3|1879.6|1876.6|73
1673428500000|2023-01-11 09:15:00|1882.1|1879.1|1882.6|1879.6|1882.6|1879.6|1881.8|1878.8|42
1673428800000|2023-01-11 09:20:00|1882.3|1879.3|1881.9|1878.9|1882.6|1879.6|1880.3|1877.3|134
1673429100000|2023-01-11 09:25:00|1882.6|1879.6|1883.6|1880.6|1883.6|1880.6|1881.9|1878.9|127
1673429400000|2023-01-11 09:30:00|1883.2|1880.2|1884.9|1881.9|1884.9|1881.9|1882.4|1879.4|183
1673429700000|2023-01-11 09:35:00|1884.6|1881.6|1884.9|1881.9|1885.3|1882.3|1882.9|1879.9|143
1673430000000|2023-01-11 09:40:00|1884.6|1881.6|1884.9|1881.9|1885.6|1882.6|1884.6|1881.6|154
1673430300000|2023-01-11 09:45:00|1885.2|1882.2|1885.6|1882.6|1886.6|1883.6|1884.6|1881.6|109
1673430600000|2023-01-11 09:50:00|1885.2|1882.2|1888.9|1885.9|1888.9|1885.9|1885.2|1882.2|180
1673430900000|2023-01-11 09:55:00|1888.6|1885.6|1886.9|1883.9|1888.9|1885.9|1886.6|1883.6|134
1673431200000|2023-01-11 10:00:00|1887.2|1884.2|1887.5|1884.5|1887.9|1884.9|1885.9|1882.9|50
1673431500000|2023-01-11 10:05:00|1887.9|1884.9|1890.8|1887.8|1890.8|1887.8|1887.5|1884.5|121
1673431800000|2023-01-11 10:10:00|1891.1|1888.1|1892.4|1889.4|1895.4|1892.4|1891.1|1888.1|425
1673432100000|2023-01-11 10:15:00|1892.6|1889.6|1893.1|1890.1|1893.7|1890.7|1892.4|1889.4|101
1673432400000|2023-01-11 10:20:00|1893.4|1890.4|1892.4|1889.4|1893.7|1890.7|1891.4|1888.4|129
1673432700000|2023-01-11 10:25:00|1892.1|1889.1|1890.7|1887.7|1892.7|1889.7|1890.1|1887.1|269
1673433000000|2023-01-11 10:30:00|1891.4|1888.4|1894.7|1891.7|1894.7|1891.7|1891.4|1888.4|186
1673433300000|2023-01-11 10:35:00|1894|1891|1894.3|1891.3|1897.3|1894.3|1894|1891|435
1673433600000|2023-01-11 10:40:00|1894|1891|1895.3|1892.3|1895.3|1892.3|1894|1891|163
1673433900000|2023-01-11 10:45:00|1895.2|1892.2|1898.6|1895.6|1899.9|1896.9|1894.7|1891.7|382
1673434200000|2023-01-11 10:50:00|1898.3|1895.3|1897.6|1894.6|1899.1|1896.1|1896.9|1893.9|240
1673434500000|2023-01-11 10:55:00|1897.9|1894.9|1899.2|1896.2|1899.2|1896.2|1897.6|1894.6|139
1673434800000|2023-01-11 11:00:00|1898.9|1895.9|1900.2|1897.2|1904.2|1901.2|1898.6|1895.6|618
1673435100000|2023-01-11 11:05:00|1901.2|1898.2|1898.9|1895.9|1902.2|1899.2|1898.9|1895.9|254
1673435400000|2023-01-11 11:10:00|1898.6|1895.6|1896.2|1893.2|1899.6|1896.6|1894.3|1891.3|264
1673435700000|2023-01-11 11:15:00|1895.9|1892.9|1893.6|1890.6|1896.2|1893.2|1892.9|1889.9|238
1673436000000|2023-01-11 11:20:00|1894.6|1891.6|1893.3|1890.3|1894.6|1891.6|1891.6|1888.6|75
1673436300000|2023-01-11 11:25:00|1892.3|1889.3|1892.6|1889.6|1892.6|1889.6|1891.3|1888.3|117
1673436600000|2023-01-11 11:30:00|1892.2|1889.2|1891.3|1888.3|1892.3|1889.3|1889.3|1886.3|90
1673436900000|2023-01-11 11:35:00|1890.9|1887.9|1891|1888|1891|1888|1889.6|1886.6|75
1673437200000|2023-01-11 11:40:00|1891.1|1888.1|1890|1887|1891.6|1888.6|1890|1887|48
1673437500000|2023-01-11 11:45:00|1890.1|1887.1|1891.3|1888.3|1891.3|1888.3|1890.1|1887.1|147
1673437800000|2023-01-11 11:50:00|1890.9|1887.9|1890.9|1887.9|1891.3|1888.3|1890.3|1887.3|111
1673438100000|2023-01-11 11:55:00|1891.6|1888.6|1892.9|1889.9|1893.5|1890.5|1891.6|1888.6|74
1673438400000|2023-01-11 12:00:00|1893.5|1890.5|1891.9|1888.9|1893.9|1890.9|1891.2|1888.2|114
1673438700000|2023-01-11 12:05:00|1892.2|1889.2|1891.2|1888.2|1892.2|1889.2|1891.2|1888.2|199
1673439000000|2023-01-11 12:10:00|1891.6|1888.6|1891.2|1888.2|1892.2|1889.2|1891.2|1888.2|388
1673439300000|2023-01-11 12:15:00|1891.6|1888.6|1891.6|1888.6|1893.2|1890.2|1891.2|1888.2|211
1673439600000|2023-01-11 12:20:00|1891.2|1888.2|1888.2|1885.2|1891.2|1888.2|1887.6|1884.6|201
1673439900000|2023-01-11 12:25:00|1887.5|1884.5|1888.2|1885.2|1889.2|1886.2|1887.2|1884.2|123
1673440200000|2023-01-11 12:30:00|1888.6|1885.6|1887.3|1884.3|1889.2|1886.2|1887.3|1884.3|69
1673440500000|2023-01-11 12:35:00|1886.9|1883.9|1887.3|1884.3|1887.9|1884.9|1886.9|1883.9|134
1673440800000|2023-01-11 12:40:00|1888.3|1885.3|1890.6|1887.6|1891.2|1888.2|1887.9|1884.9|115
1673441100000|2023-01-11 12:45:00|1890.2|1887.2|1890.6|1887.6|1893.1|1890.1|1889.6|1886.6|119
1673441400000|2023-01-11 12:50:00|1890.9|1887.9|1889.9|1886.9|1890.9|1887.9|1889.9|1886.9|2
1673441700000|2023-01-11 12:55:00|1890.2|1887.2|1893.2|1890.2|1893.2|1890.2|1889.9|1886.9|110
1673442000000|2023-01-11 13:00:00|1892.6|1889.6|1887.6|1884.6|1893.2|1890.2|1887.3|1884.3|529
1673442300000|2023-01-11 13:05:00|1886.6|1883.6|1883.7|1880.7|1887.6|1884.6|1883.7|1880.7|663
1673442600000|2023-01-11 13:10:00|1884|1881|1886.6|1883.6|1888.6|1885.6|1882.3|1879.3|869
1673442900000|2023-01-11 13:15:00|1886|1883|1882|1879|1886|1883|1881.3|1878.3|362
1673443200000|2023-01-11 13:20:00|1881.7|1878.7|1882.6|1879.6|1883.7|1880.7|1881.3|1878.3|253
1673443500000|2023-01-11 13:25:00|1883.6|1880.6|1887.5|1884.5|1888|1885|1883.6|1880.6|257
1673443800000|2023-01-11 13:30:00|1887.9|1884.9|1886.9|1883.9|1889.2|1886.2|1886.9|1883.9|257
1673444100000|2023-01-11 13:35:00|1885.9|1882.9|1886.2|1883.2|1887.6|1884.6|1884.9|1881.9|212
1673444400000|2023-01-11 13:40:00|1885.6|1882.6|1886.3|1883.3|1886.6|1883.6|1885|1882|141
1673444700000|2023-01-11 13:45:00|1886.6|1883.6|1887.2|1884.2|1888.3|1885.3|1886.6|1883.6|166
1673445000000|2023-01-11 13:50:00|1887.9|1884.9|1888.9|1885.9|1888.9|1885.9|1887.2|1884.2|171
1673445300000|2023-01-11 13:55:00|1888.7|1885.7|1888.9|1885.9|1889.6|1886.6|1887.9|1884.9|209
1673445600000|2023-01-11 14:00:00|1889.2|1886.2|1888.3|1885.3|1891.9|1888.9|1886.3|1883.3|332
1673445900000|2023-01-11 14:05:00|1887.6|1884.6|1887.6|1884.6|1889.4|1886.4|1887.4|1884.4|183
1673446200000|2023-01-11 14:10:00|1887.9|1884.9|1890.9|1887.9|1891.9|1888.9|1887.9|1884.9|270
1673446500000|2023-01-11 14:15:00|1891.6|1888.6|1889.9|1886.9|1891.6|1888.6|1889.9|1886.9|106
1673446800000|2023-01-11 14:20:00|1890.2|1887.2|1891.9|1888.9|1891.9|1888.9|1890.2|1887.2|125
1673447100000|2023-01-11 14:25:00|1890.9|1887.9|1889.9|1886.9|1892.2|1889.2|1886.6|1883.6|322
1673447400000|2023-01-11 14:30:00|1889.5|1886.5|1887.5|1884.5|1890.5|1887.5|1887.2|1884.2|320
1673447700000|2023-01-11 14:35:00|1887.9|1884.9|1887.9|1884.9|1890.1|1887.1|1887.5|1884.5|349
1673448000000|2023-01-11 14:40:00|1888|1885|1886.9|1883.9|1888.4|1885.4|1884.6|1881.6|367
1673448300000|2023-01-11 14:45:00|1886.6|1883.6|1889.4|1886.4|1890.4|1887.4|1886.6|1883.6|377
1673448600000|2023-01-11 14:50:00|1890.1|1887.1|1891|1888|1892.4|1889.4|1889.1|1886.1|442
1673448900000|2023-01-11 14:55:00|1890.4|1887.4|1884.8|1881.8|1890.7|1887.7|1884.8|1881.8|376
1673449200000|2023-01-11 15:00:00|1885.1|1882.1|1875.8|1872.8|1886.4|1883.4|1875.7|1872.7|681
1673449500000|2023-01-11 15:05:00|1875.7|1872.7|1874.4|1871.4|1878|1875|1874.4|1871.4|1075
1673449800000|2023-01-11 15:10:00|1874|1871|1876.7|1873.7|1876.7|1873.7|1874|1871|412
1673450100000|2023-01-11 15:15:00|1876.4|1873.4|1874.4|1871.4|1876.4|1873.4|1872.4|1869.4|304
1673450400000|2023-01-11 15:20:00|1875.5|1872.5|1877.4|1874.4|1877.7|1874.7|1875.4|1872.4|377
1673450700000|2023-01-11 15:25:00|1877|1874|1879.4|1876.4|1879.4|1876.4|1876.5|1873.5|330
1673451000000|2023-01-11 15:30:00|1878.4|1875.4|1875.1|1872.1|1878.6|1875.6|1875.1|1872.1|647
1673451300000|2023-01-11 15:35:00|1875.4|1872.4|1871.1|1868.1|1879|1876|1870.4|1867.4|582
1673451600000|2023-01-11 15:40:00|1870.9|1867.9|1873.4|1870.4|1873.9|1870.9|1869.1|1866.1|643
1673451900000|2023-01-11 15:45:00|1873.1|1870.1|1874|1871|1875|1872|1869.8|1866.8|388
1673452200000|2023-01-11 15:50:00|1874.2|1871.2|1872|1869|1875|1872|1871|1868|273
1673452500000|2023-01-11 15:55:00|1871.7|1868.7|1872.7|1869.7|1873|1870|1869.8|1866.8|260
1673452800000|2023-01-11 16:00:00|1873|1870|1877.5|1874.5|1879.9|1876.9|1872|1869|262
1673453100000|2023-01-11 16:05:00|1877.3|1874.3|1877.3|1874.3|1878.6|1875.6|1875.5|1872.5|191
1673453400000|2023-01-11 16:10:00|1876.6|1873.6|1877.3|1874.3|1878.5|1875.5|1876.3|1873.3|187
1673453700000|2023-01-11 16:15:00|1876.6|1873.6|1877.3|1874.3|1878.3|1875.3|1876.3|1873.3|129
1673454000000|2023-01-11 16:20:00|1877|1874|1874.4|1871.4|1878|1875|1873|1870|295
1673454300000|2023-01-11 16:25:00|1874|1871|1872.7|1869.7|1874.4|1871.4|1871.7|1868.7|341
1673454600000|2023-01-11 16:30:00|1874|1871|1875.2|1872.2|1875.3|1872.3|1873|1870|190
1673454900000|2023-01-11 16:35:00|1875|1872|1873|1870|1876.3|1873.3|1873|1870|297
1673455200000|2023-01-11 16:40:00|1872.9|1869.9|1873|1870|1874|1871|1872.7|1869.7|105
1673455500000|2023-01-11 16:45:00|1873.3|1870.3|1870.7|1867.7|1874|1871|1870.7|1867.7|325
1673455800000|2023-01-11 16:50:00|1869.7|1866.7|1867.4|1864.4|1871.4|1868.4|1866.4|1863.4|511
1673456100000|2023-01-11 16:55:00|1867.6|1864.6|1871.7|1868.7|1872|1869|1867.4|1864.4|271
1673456400000|2023-01-11 17:00:00|1871.4|1868.4|1871.7|1868.7|1871.7|1868.7|1870.4|1867.4|122
1673456700000|2023-01-11 17:05:00|1871|1868|1870.6|1867.6|1872|1869|1868|1865|295
1673457000000|2023-01-11 17:10:00|1870.3|1867.3|1870.6|1867.6|1871|1868|1870|1867|234
1673457300000|2023-01-11 17:15:00|1871|1868|1874.6|1871.6|1874.6|1871.6|1871|1868|272
1673457600000|2023-01-11 17:20:00|1874.3|1871.3|1874.3|1871.3|1874.9|1871.9|1873.3|1870.3|212
1673457900000|2023-01-11 17:25:00|1874.6|1871.6|1873.3|1870.3|1875.3|1872.3|1873.3|1870.3|146
1673458200000|2023-01-11 17:30:00|1873.4|1870.4|1874.3|1871.3|1875.3|1872.3|1873.4|1870.4|243
1673458500000|2023-01-11 17:35:00|1875.3|1872.3|1874.6|1871.6|1875.6|1872.6|1874.3|1871.3|218
1673458800000|2023-01-11 17:40:00|1874.9|1871.9|1871.7|1868.7|1875.6|1872.6|1870|1867|450
1673459100000|2023-01-11 17:45:00|1872|1869|1873.4|1870.4|1874.3|1871.3|1870.7|1867.7|588
1673459400000|2023-01-11 17:50:00|1873.7|1870.7|1873.4|1870.4|1875.4|1872.4|1870.1|1867.1|3389
1673459700000|2023-01-11 17:55:00|1873.7|1870.7|1875.2|1872.2|1875.8|1872.8|1873.4|1870.4|852
1673512200000|2023-01-12 08:30:00|1876.1|1873.1|1875.6|1872.6|1876.9|1873.9|1871.6|1868.6|165
1673512500000|2023-01-12 08:35:00|1874.9|1871.9|1875.1|1872.1|1875.1|1872.1|1870.3|1867.3|116
1673512800000|2023-01-12 08:40:00|1874.6|1871.6|1874.3|1871.3|1875.6|1872.6|1873.3|1870.3|55
1673513100000|2023-01-12 08:45:00|1873.9|1870.9|1871.3|1868.3|1876.9|1873.9|1871.3|1868.3|139
1673513400000|2023-01-12 08:50:00|1870.8|1867.8|1867.1|1864.1|1870.8|1867.8|1867.1|1864.1|272
1673513700000|2023-01-12 08:55:00|1867.8|1864.8|1867.6|1864.6|1869.3|1866.3|1867.1|1864.1|98
1673514000000|2023-01-12 09:00:00|1868|1865|1868.3|1865.3|1868.3|1865.3|1866.6|1863.6|133
1673514300000|2023-01-12 09:05:00|1868.8|1865.8|1869.3|1866.3|1870.4|1867.4|1868.3|1865.3|89
1673514600000|2023-01-12 09:10:00|1869.5|1866.5|1868|1865|1869.5|1866.5|1866.7|1863.7|186
1673514900000|2023-01-12 09:15:00|1867.6|1864.6|1868.6|1865.6|1869|1866|1867.6|1864.6|42
1673515200000|2023-01-12 09:20:00|1869|1866|1869.1|1866.1|1869.2|1866.2|1867.9|1864.9|60
1673515500000|2023-01-12 09:25:00|1869.2|1866.2|1868.2|1865.2|1869.2|1866.2|1867.6|1864.6|21
1673515800000|2023-01-12 09:30:00|1867.2|1864.2|1868.5|1865.5|1870.5|1867.5|1866.9|1863.9|158
1673516100000|2023-01-12 09:35:00|1868.8|1865.8|1870.5|1867.5|1870.5|1867.5|1868.5|1865.5|76
1673516400000|2023-01-12 09:40:00|1870.2|1867.2|1870.5|1867.5|1870.5|1867.5|1869.2|1866.2|24
1673516700000|2023-01-12 09:45:00|1870.2|1867.2|1870.7|1867.7|1871.5|1868.5|1869.5|1866.5|105
1673517000000|2023-01-12 09:50:00|1870.5|1867.5|1869.8|1866.8|1870.5|1867.5|1869.5|1866.5|30
1673517300000|2023-01-12 09:55:00|1869.7|1866.7|1868.5|1865.5|1869.8|1866.8|1867.5|1864.5|38
1673517600000|2023-01-12 10:00:00|1868.4|1865.4|1868.2|1865.2|1868.5|1865.5|1868.2|1865.2|22
1673517900000|2023-01-12 10:05:00|1867.9|1864.9|1869.2|1866.2|1869.5|1866.5|1867.4|1864.4|52
1673518200000|2023-01-12 10:10:00|1868.9|1865.9|1871.5|1868.5|1871.5|1868.5|1868.5|1865.5|106
1673518500000|2023-01-12 10:15:00|1872.2|1869.2|1875.8|1872.8|1876.1|1873.1|1872.2|1869.2|153
1673518800000|2023-01-12 10:20:00|1876.1|1873.1|1876.1|1873.1|1876.8|1873.8|1875.8|1872.8|263
1673519100000|2023-01-12 10:25:00|1875.8|1872.8|1875.5|1872.5|1876.5|1873.5|1874.5|1871.5|60
1673519400000|2023-01-12 10:30:00|1875.8|1872.8|1875.5|1872.5|1876.5|1873.5|1875|1872|17
1673519700000|2023-01-12 10:35:00|1875.8|1872.8|1875.5|1872.5|1876.5|1873.5|1875.5|1872.5|17
1673520000000|2023-01-12 10:40:00|1874.8|1871.8|1874.5|1871.5|1875.5|1872.5|1874.5|1871.5|10
1673520300000|2023-01-12 10:45:00|||||||||12
1673520600000|2023-01-12 10:50:00|1875.2|1872.2|1873.5|1870.5|1875.5|1872.5|1873.5|1870.5|35
1673520900000|2023-01-12 10:55:00|||||||||12
1673521200000|2023-01-12 11:00:00|1872.5|1869.5|1871.5|1868.5|1872.5|1869.5|1870.5|1867.5|43
1673521500000|2023-01-12 11:05:00|1871.2|1868.2|1871.5|1868.5|1871.5|1868.5|1870.8|1867.8|15
1673521800000|2023-01-12 11:10:00|||||||||26
1673522100000|2023-01-12 11:15:00|1872.5|1869.5|1874.1|1871.1|1874.1|1871.1|1872.1|1869.1|14
1673522400000|2023-01-12 11:20:00|1874.5|1871.5|1874.5|1871.5|1874.5|1871.5|1874.5|1871.5|15
1673522700000|2023-01-12 11:25:00|1873.9|1870.9|1872.2|1869.2|1873.9|1870.9|1872.2|1869.2|176
1673523000000|2023-01-12 11:30:00|1872.5|1869.5|1876.7|1873.7|1876.7|1873.7|1872.3|1869.3|12
1673523300000|2023-01-12 11:35:00|1876.6|1873.6|1876.5|1873.5|1876.7|1873.7|1875.5|1872.5|30
1673523600000|2023-01-12 11:40:00|1875.5|1872.5|1874.3|1871.3|1875.5|1872.5|1874.3|1871.3|24
1673523900000|2023-01-12 11:45:00|1874.5|1871.5|1874.5|1871.5|1874.5|1871.5|1874.3|1871.3|7
1673524200000|2023-01-12 11:50:00|1873.8|1870.8|1871.2|1868.2|1874.5|1871.5|1871.2|1868.2|30
1673524500000|2023-01-12 11:55:00|1871.8|1868.8|1871.2|1868.2|1871.8|1868.8|1871.2|1868.2|21
1673524800000|2023-01-12 12:00:00|1871.5|1868.5|1873.4|1870.4|1873.6|1870.6|1871.4|1868.4|64
1673525100000|2023-01-12 12:05:00|1872.4|1869.4|1870.9|1867.9|1872.4|1869.4|1870.9|1867.9|239
1673525400000|2023-01-12 12:10:00|1871|1868|1870.9|1867.9|1871.9|1868.9|1870.9|1867.9|66
1673525700000|2023-01-12 12:15:00|||||||||79
1673526000000|2023-01-12 12:20:00|1869.6|1866.6|1868.9|1865.9|1869.6|1866.6|1867.6|1864.6|74
1673526300000|2023-01-12 12:25:00|1867.9|1864.9|1867.9|1864.9|1867.9|1864.9|1867.7|1864.7|38
1673526600000|2023-01-12 12:30:00|1868.5|1865.5|1867.8|1864.8|1868.9|1865.9|1866.8|1863.8|71
1673526900000|2023-01-12 12:35:00|1867.5|1864.5|1867.8|1864.8|1867.8|1864.8|1866.8|1863.8|42
1673527200000|2023-01-12 12:40:00|1868.2|1865.2|1867.8|1864.8|1868.2|1865.2|1867.8|1864.8|32
1673527500000|2023-01-12 12:45:00|1867.7|1864.7|1868.1|1865.1|1868.8|1865.8|1867.2|1864.2|112
1673527800000|2023-01-12 12:50:00|1868.5|1865.5|1866.8|1863.8|1868.5|1865.5|1866.8|1863.8|26
1673528100000|2023-01-12 12:55:00|1867.1|1864.1|1867.5|1864.5|1867.8|1864.8|1866.8|1863.8|100
1673528400000|2023-01-12 13:00:00|1867.8|1864.8|1872.7|1869.7|1874.4|1871.4|1867.8|1864.8|250
1673528700000|2023-01-12 13:05:00|1873.4|1870.4|1867.5|1864.5|1874|1871|1866.8|1863.8|200
1673529000000|2023-01-12 13:10:00|1867.8|1864.8|1873.7|1870.7|1875.7|1872.7|1867.8|1864.8|411
1673529300000|2023-01-12 13:15:00|1873.3|1870.3|1877.3|1874.3|1877.6|1874.6|1872|1869|164
1673529600000|2023-01-12 13:20:00|1876.6|1873.6|1875.3|1872.3|1877.3|1874.3|1875|1872|195
1673529900000|2023-01-12 13:25:00|1875|1872|1874|1871|1876|1873|1872.7|1869.7|180
1673530200000|2023-01-12 13:30:00|1873.4|1870.4|1876|1873|1876|1873|1869.4|1866.4|514
1673530500000|2023-01-12 13:35:00|1877|1874|1877.7|1874.7|1880|1877|1875|1872|286
1673530800000|2023-01-12 13:40:00|1877.3|1874.3|1884.1|1881.1|1884.7|1881.7|1875.3|1872.3|872
1673531100000|2023-01-12 13:45:00|1884.2|1881.2|1884|1881|1885.7|1882.7|1883|1880|316
1673531400000|2023-01-12 13:50:00|1884.1|1881.1|1884|1881|1887.2|1884.2|1884|1881|203
1673531700000|2023-01-12 13:55:00|1885|1882|1882.9|1879.9|1886.6|1883.6|1882.9|1879.9|357
1673532000000|2023-01-12 14:00:00|1883.2|1880.2|1878.7|1875.7|1884.2|1881.2|1877.7|1874.7|243
1673532300000|2023-01-12 14:05:00|1879|1876|1880.9|1877.9|1880.9|1877.9|1879|1876|71
1673532600000|2023-01-12 14:10:00|1881.6|1878.6|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|89
1673532900000|2023-01-12 14:15:00|1880.6|1877.6|1875.6|1872.6|1880.6|1877.6|1875.6|1872.6|202
1673533200000|2023-01-12 14:20:00|1876|1873|1875.6|1872.6|1877.5|1874.5|1875.4|1872.4|126
1673533500000|2023-01-12 14:25:00|1876|1873|1870.4|1867.4|1876|1873|1869.4|1866.4|239
1673533800000|2023-01-12 14:30:00|1869.6|1866.6|1871|1868|1873|1870|1869.6|1866.6|382
1673534100000|2023-01-12 14:35:00|1870.6|1867.6|1871.1|1868.1|1871.3|1868.3|1864.8|1861.8|1164
1673534400000|2023-01-12 14:40:00|1870.1|1867.1|1869.3|1866.3|1871.1|1868.1|1869.3|1866.3|149
1673534700000|2023-01-12 14:45:00|1869.1|1866.1|1866.4|1863.4|1869.1|1866.1|1866.1|1863.1|259
1673535000000|2023-01-12 14:50:00|1866.8|1863.8|1865.8|1862.8|1867.1|1864.1|1864.8|1861.8|172
1673535300000|2023-01-12 14:55:00|1866.4|1863.4|1865.8|1862.8|1868.8|1865.8|1865.8|1862.8|294
1673535600000|2023-01-12 15:00:00|1866|1863|1858.5|1855.5|1867.4|1864.4|1857.5|1854.5|1116
1673535900000|2023-01-12 15:05:00|1858.3|1855.3|1861|1858|1861|1858|1856.8|1853.8|351
1673536200000|2023-01-12 15:10:00|1861.8|1858.8|1864|1861|1865.3|1862.3|1861.8|1858.8|227
1673536500000|2023-01-12 15:15:00|1865|1862|1864|1861|1865|1862|1863.8|1860.8|144
1673536800000|2023-01-12 15:20:00|1863.8|1860.8|1865.4|1862.4|1866|1863|1863.4|1860.4|168
1673537100000|2023-01-12 15:25:00|1866|1863|1866|1863|1867|1864|1864.4|1861.4|236
1673537400000|2023-01-12 15:30:00|1865.7|1862.7|1868|1865|1868.9|1865.9|1865.4|1862.4|168
1673537700000|2023-01-12 15:35:00|1867.7|1864.7|1865|1862|1869|1866|1865|1862|203
1673538000000|2023-01-12 15:40:00|1865.4|1862.4|1866.7|1863.7|1868|1865|1865|1862|122
1673538300000|2023-01-12 15:45:00|1866.4|1863.4|1866|1863|1866.9|1863.9|1865.4|1862.4|196
1673538600000|2023-01-12 15:50:00|1866.4|1863.4|1865.7|1862.7|1866.4|1863.4|1864.7|1861.7|177
1673538900000|2023-01-12 15:55:00|1865.4|1862.4|1864.7|1861.7|1865.7|1862.7|1864.7|1861.7|115
1673539200000|2023-01-12 16:00:00|1865|1862|1866.7|1863.7|1867|1864|1864.7|1861.7|155
1673539500000|2023-01-12 16:05:00|1865.7|1862.7|1865.7|1862.7|1865.7|1862.7|1864|1861|226
1673539800000|2023-01-12 16:10:00|1866.7|1863.7|1866.7|1863.7|1866.7|1863.7|1866.1|1863.1|87
1673540100000|2023-01-12 16:15:00|1866.4|1863.4|1863.4|1860.4|1866.7|1863.7|1862.1|1859.1|275
1673540400000|2023-01-12 16:20:00|1863.1|1860.1|1864.7|1861.7|1865.1|1862.1|1862.4|1859.4|119
1673540700000|2023-01-12 16:25:00|1866|1863|1862.1|1859.1|1867|1864|1862.1|1859.1|337
1673541000000|2023-01-12 16:30:00|1862.4|1859.4|1861.1|1858.1|1863.1|1860.1|1860.8|1857.8|526
1673541300000|2023-01-12 16:35:00|1861.5|1858.5|1862.1|1859.1|1863.1|1860.1|1861.1|1858.1|196
1673541600000|2023-01-12 16:40:00|1862.5|1859.5|1863.1|1860.1|1864.8|1861.8|1862.5|1859.5|209
1673541900000|2023-01-12 16:45:00|1863.5|1860.5|1862.8|1859.8|1864.1|1861.1|1862.8|1859.8|69
1673542200000|2023-01-12 16:50:00|1863.1|1860.1|1863.5|1860.5|1863.5|1860.5|1862.8|1859.8|152
1673542500000|2023-01-12 16:55:00|1864.1|1861.1|1865.5|1862.5|1866.8|1863.8|1863.8|1860.8|198
1673542800000|2023-01-12 17:00:00|1865.1|1862.1|1868.4|1865.4|1869.1|1866.1|1865.1|1862.1|381
1673543100000|2023-01-12 17:05:00|1868.5|1865.5|1865.8|1862.8|1868.5|1865.5|1865.3|1862.3|136
1673543400000|2023-01-12 17:10:00|1866.1|1863.1|1865.4|1862.4|1866.1|1863.1|1864.1|1861.1|127
1673543700000|2023-01-12 17:15:00|1865.8|1862.8|1866.4|1863.4|1867.4|1864.4|1865.8|1862.8|111
1673544000000|2023-01-12 17:20:00|1866.8|1863.8|1868.4|1865.4|1869|1866|1866.8|1863.8|88
1673544300000|2023-01-12 17:25:00|1868.7|1865.7|1868.7|1865.7|1869.4|1866.4|1867.7|1864.7|85
1673544600000|2023-01-12 17:30:00|1868.5|1865.5|1870.4|1867.4|1870.4|1867.4|1867.7|1864.7|217
1673544900000|2023-01-12 17:35:00|1870.7|1867.7|1872.4|1869.4|1874|1871|1870.7|1867.7|252
1673545200000|2023-01-12 17:40:00|1871.7|1868.7|1872.7|1869.7|1872.7|1869.7|1869.5|1866.5|231
1673545500000|2023-01-12 17:45:00|1873.5|1870.5|1872.7|1869.7|1875|1872|1872.7|1869.7|281
1673545800000|2023-01-12 17:50:00|1872.4|1869.4|1872.1|1869.1|1872.7|1869.7|1869.1|1866.1|2854
1673546100000|2023-01-12 17:55:00|1872.4|1869.4|1873.1|1870.1|1874.1|1871.1|1871.8|1868.8|905
1673598600000|2023-01-13 08:30:00|1872.8|1869.8|1872.6|1869.6|1873.9|1870.9|1870.6|1867.6|383
1673598900000|2023-01-13 08:35:00|1872.2|1869.2|1871.9|1868.9|1872.2|1869.2|1869.6|1866.6|101
1673599200000|2023-01-13 08:40:00|1871.6|1868.6|1865.9|1862.9|1871.6|1868.6|1865.9|1862.9|153
1673599500000|2023-01-13 08:45:00|1866.3|1863.3|1866.6|1863.6|1866.9|1863.9|1865.3|1862.3|112
1673599800000|2023-01-13 08:50:00|1866.9|1863.9|1864.3|1861.3|1866.9|1863.9|1863.9|1860.9|69
1673600100000|2023-01-13 08:55:00|1864.6|1861.6|1864.9|1861.9|1865.3|1862.3|1864.3|1861.3|32
1673600400000|2023-01-13 09:00:00|1864.3|1861.3|1862.3|1859.3|1864.3|1861.3|1862.3|1859.3|74
1673600700000|2023-01-13 09:05:00|1863.6|1860.6|1862.9|1859.9|1864.3|1861.3|1862.9|1859.9|40
1673601000000|2023-01-13 09:10:00|1863.3|1860.3|1862.6|1859.6|1863.9|1860.9|1862.6|1859.6|60
1673601300000|2023-01-13 09:15:00|1863.9|1860.9|1864.9|1861.9|1864.9|1861.9|1863.6|1860.6|28
1673601600000|2023-01-13 09:20:00|1864.6|1861.6|1866.9|1863.9|1867.5|1864.5|1864.6|1861.6|40
1673601900000|2023-01-13 09:25:00|1867.3|1864.3|1866.9|1863.9|1867.3|1864.3|1865.9|1862.9|22
1673602200000|2023-01-13 09:30:00|1867.2|1864.2|1866.5|1863.5|1868.5|1865.5|1866.5|1863.5|52
1673602500000|2023-01-13 09:35:00|1866.4|1863.4|1865.3|1862.3|1866.5|1863.5|1864.9|1861.9|60
1673602800000|2023-01-13 09:40:00|1865.5|1862.5|1865.3|1862.3|1867.3|1864.3|1864.8|1861.8|44
1673603100000|2023-01-13 09:45:00|1865.1|1862.1|1866.9|1863.9|1866.9|1863.9|1864.3|1861.3|111
1673603400000|2023-01-13 09:50:00|1866.5|1863.5|1866.5|1863.5|1867.3|1864.3|1866.2|1863.2|34
1673603700000|2023-01-13 09:55:00|1866.9|1863.9|1868.2|1865.2|1868.5|1865.5|1865.9|1862.9|54
1673604000000|2023-01-13 10:00:00|1868.5|1865.5|1868.5|1865.5|1869.8|1866.8|1867.8|1864.8|41
1673604300000|2023-01-13 10:05:00|1867.5|1864.5|1868.5|1865.5|1868.5|1865.5|1867.5|1864.5|30
1673604600000|2023-01-13 10:10:00|1868.2|1865.2|1865.9|1862.9|1868.2|1865.2|1865.9|1862.9|60
1673604900000|2023-01-13 10:15:00|1865.6|1862.6|1865.9|1862.9|1865.9|1862.9|1865.2|1862.2|60
1673605200000|2023-01-13 10:20:00|1865.5|1862.5|1865.7|1862.7|1865.8|1862.8|1864.5|1861.5|95
1673605500000|2023-01-13 10:25:00|1865.2|1862.2|1864.2|1861.2|1865.2|1862.2|1862.7|1859.7|65
1673605800000|2023-01-13 10:30:00|1863.7|1860.7|1863.6|1860.6|1864.2|1861.2|1863.2|1860.2|31
1673606100000|2023-01-13 10:35:00|1863.5|1860.5|1860.9|1857.9|1863.6|1860.6|1860.9|1857.9|195
1673606400000|2023-01-13 10:40:00|1860.5|1857.5|1862.9|1859.9|1863.1|1860.1|1860.5|1857.5|82
1673606700000|2023-01-13 10:45:00|1862.5|1859.5|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|19
1673607000000|2023-01-13 10:50:00|1863.5|1860.5|1863.5|1860.5|1864.5|1861.5|1863.5|1860.5|39
1673607300000|2023-01-13 10:55:00|1863.1|1860.1|1863.5|1860.5|1863.5|1860.5|1862.5|1859.5|13
1673607600000|2023-01-13 11:00:00|1863.9|1860.9|1862.5|1859.5|1864.4|1861.4|1862.5|1859.5|23
1673607900000|2023-01-13 11:05:00|1862.8|1859.8|1862.5|1859.5|1863.2|1860.2|1862.5|1859.5|1
1673608200000|2023-01-13 11:10:00|1861.5|1858.5|1861.5|1858.5|1861.5|1858.5|1860.8|1857.8|48
1673608500000|2023-01-13 11:15:00|1861.3|1858.3|1861.5|1858.5|1861.5|1858.5|1860.5|1857.5|30
1673608800000|2023-01-13 11:20:00|||||||||9
1673609100000|2023-01-13 11:25:00|1862.5|1859.5|1862.5|1859.5|1864.8|1861.8|1862.5|1859.5|96
1673609400000|2023-01-13 11:30:00|1863|1860|1867.1|1864.1|1867.8|1864.8|1862.5|1859.5|204
1673609700000|2023-01-13 11:35:00|1866.8|1863.8|1866.8|1863.8|1868.3|1865.3|1866.1|1863.1|132
1673610000000|2023-01-13 11:40:00|1866.6|1863.6|1868.7|1865.7|1869.8|1866.8|1866.6|1863.6|36
1673610300000|2023-01-13 11:45:00|1869.7|1866.7|1869.1|1866.1|1870.1|1867.1|1869.1|1866.1|40
1673610600000|2023-01-13 11:50:00|1869.5|1866.5|1869.6|1866.6|1870.1|1867.1|1869.1|1866.1|15
1673610900000|2023-01-13 11:55:00|1869.5|1866.5|1870.5|1867.5|1870.5|1867.5|1869.5|1866.5|27
1673611200000|2023-01-13 12:00:00|1871.5|1868.5|1869.5|1866.5|1872.4|1869.4|1869.5|1866.5|46
1673611500000|2023-01-13 12:05:00|1869.6|1866.6|1868.1|1865.1|1869.6|1866.6|1868.1|1865.1|76
1673611800000|2023-01-13 12:10:00|1868.6|1865.6|1868.7|1865.7|1869.1|1866.1|1868.1|1865.1|18
1673612100000|2023-01-13 12:15:00|1870.1|1867.1|1869.1|1866.1|1871.7|1868.7|1868.6|1865.6|61
1673612400000|2023-01-13 12:20:00|1869.6|1866.6|1868.7|1865.7|1869.7|1866.7|1868.7|1865.7|26
1673612700000|2023-01-13 12:25:00|1869.1|1866.1|1868.1|1865.1|1870.1|1867.1|1868.1|1865.1|42
1673613000000|2023-01-13 12:30:00|1867.4|1864.4|1865.4|1862.4|1867.4|1864.4|1864.4|1861.4|80
1673613300000|2023-01-13 12:35:00|1864.8|1861.8|1866.1|1863.1|1866.4|1863.4|1864.8|1861.8|119
1673613600000|2023-01-13 12:40:00|1866.4|1863.4|1863|1860|1866.4|1863.4|1862.2|1859.2|159
1673613900000|2023-01-13 12:45:00|1863.2|1860.2|1865.1|1862.1|1865.1|1862.1|1863|1860|34
1673614200000|2023-01-13 12:50:00|1865.3|1862.3|1865.4|1862.4|1866.4|1863.4|1865.1|1862.1|21
1673614500000|2023-01-13 12:55:00|1864.8|1861.8|1864.1|1861.1|1864.8|1861.8|1863.1|1860.1|54
1673614800000|2023-01-13 13:00:00|1863.1|1860.1|1862.1|1859.1|1864.1|1861.1|1861.1|1858.1|298
1673615100000|2023-01-13 13:05:00|1863.4|1860.4|1864.8|1861.8|1865.4|1862.4|1862.4|1859.4|132
1673615400000|2023-01-13 13:10:00|1864.4|1861.4|1865.4|1862.4|1866.4|1863.4|1863.1|1860.1|210
1673615700000|2023-01-13 13:15:00|1865.3|1862.3|1865.4|1862.4|1865.4|1862.4|1864.8|1861.8|39
1673616000000|2023-01-13 13:20:00|1866.4|1863.4|1868.4|1865.4|1870.1|1867.1|1865.1|1862.1|537
1673616300000|2023-01-13 13:25:00|1868|1865|1869.5|1866.5|1869.7|1866.7|1868|1865|41
1673616600000|2023-01-13 13:30:00|1869.7|1866.7|1868.7|1865.7|1869.7|1866.7|1868|1865|105
1673616900000|2023-01-13 13:35:00|1869|1866|1871.4|1868.4|1871.4|1868.4|1868.5|1865.5|108
1673617200000|2023-01-13 13:40:00|1871.9|1868.9|1876|1873|1876|1873|1871.4|1868.4|253
1673617500000|2023-01-13 13:45:00|1876.4|1873.4|1869.8|1866.8|1876.4|1873.4|1869.1|1866.1|182
1673617800000|2023-01-13 13:50:00|1869.5|1866.5|1867.8|1864.8|1869.5|1866.5|1867.1|1864.1|89
1673618100000|2023-01-13 13:55:00|1868.8|1865.8|1867.8|1864.8|1869.8|1866.8|1867.8|1864.8|164
1673618400000|2023-01-13 14:00:00|1868.8|1865.8|1867.5|1864.5|1868.8|1865.8|1866.3|1863.3|466
1673618700000|2023-01-13 14:05:00|1866.5|1863.5|1865.9|1862.9|1867.3|1864.3|1865.5|1862.5|140
1673619000000|2023-01-13 14:10:00|1865.5|1862.5|1861.3|1858.3|1866.3|1863.3|1861.3|1858.3|313
1673619300000|2023-01-13 14:15:00|1860.9|1857.9|1861.5|1858.5|1861.5|1858.5|1860.5|1857.5|497
1673619600000|2023-01-13 14:20:00|1861.2|1858.2|1861.9|1858.9|1861.9|1858.9|1860.3|1857.3|208
1673619900000|2023-01-13 14:25:00|1862.3|1859.3|1863.2|1860.2|1863.2|1860.2|1861.3|1858.3|241
1673620200000|2023-01-13 14:30:00|1862.9|1859.9|1864.8|1861.8|1865.5|1862.5|1862.5|1859.5|237
1673620500000|2023-01-13 14:35:00|1864.5|1861.5|1862.5|1859.5|1864.5|1861.5|1862.5|1859.5|133
1673620800000|2023-01-13 14:40:00|1862.2|1859.2|1860.5|1857.5|1863.5|1860.5|1860.5|1857.5|74
1673621100000|2023-01-13 14:45:00|1861.2|1858.2|1860.5|1857.5|1862.8|1859.8|1860.5|1857.5|458
1673621400000|2023-01-13 14:50:00|1860.2|1857.2|1861.2|1858.2|1861.2|1858.2|1859.5|1856.5|442
1673621700000|2023-01-13 14:55:00|1861.5|1858.5|1867.2|1864.2|1867.4|1864.4|1861.5|1858.5|571
1673622000000|2023-01-13 15:00:00|1867.4|1864.4|1868.1|1865.1|1868.7|1865.7|1866.1|1863.1|191
1673622300000|2023-01-13 15:05:00|1868.8|1865.8|1870|1867|1871.3|1868.3|1868.8|1865.8|397
1673622600000|2023-01-13 15:10:00|1870.3|1867.3|1869.7|1866.7|1871.3|1868.3|1869.7|1866.7|188
1673622900000|2023-01-13 15:15:00|1870.1|1867.1|1868.7|1865.7|1870.1|1867.1|1868.7|1865.7|61
1673623200000|2023-01-13 15:20:00|1869.1|1866.1|1873.1|1870.1|1873.3|1870.3|1867.7|1864.7|311
1673623500000|2023-01-13 15:25:00|1874.1|1871.1|1874.7|1871.7|1874.7|1871.7|1872.1|1869.1|120
1673623800000|2023-01-13 15:30:00|1875.1|1872.1|1878.6|1875.6|1878.6|1875.6|1874.1|1871.1|429
1673624100000|2023-01-13 15:35:00|1878|1875|1879.6|1876.6|1880.3|1877.3|1875.3|1872.3|491
1673624400000|2023-01-13 15:40:00|1879.8|1876.8|1878.9|1875.9|1882.5|1879.5|1877.9|1874.9|457
1673624700000|2023-01-13 15:45:00|1878.5|1875.5|1882.9|1879.9|1882.9|1879.9|1876.9|1873.9|481
1673625000000|2023-01-13 15:50:00|1882.2|1879.2|1882.4|1879.4|1884.4|1881.4|1882.2|1879.2|378
1673625300000|2023-01-13 15:55:00|1883.2|1880.2|1879.7|1876.7|1883.8|1880.8|1879.4|1876.4|385
1673625600000|2023-01-13 16:00:00|1879.8|1876.8|1877.5|1874.5|1880.2|1877.2|1877.5|1874.5|221
1673625900000|2023-01-13 16:05:00|1877.2|1874.2|1880.2|1877.2|1880.2|1877.2|1876.9|1873.9|157
1673626200000|2023-01-13 16:10:00|1879.8|1876.8|1879.2|1876.2|1880.2|1877.2|1878.7|1875.7|183
1673626500000|2023-01-13 16:15:00|1879.5|1876.5|1878.4|1875.4|1880.1|1877.1|1878.1|1875.1|151
1673626800000|2023-01-13 16:20:00|1879.1|1876.1|1878.1|1875.1|1879.1|1876.1|1878.1|1875.1|119
1673627100000|2023-01-13 16:25:00|1878.8|1875.8|1879.4|1876.4|1879.4|1876.4|1878.1|1875.1|266
1673627400000|2023-01-13 16:30:00|1879.1|1876.1|1879.4|1876.4|1879.4|1876.4|1878.4|1875.4|139
1673627700000|2023-01-13 16:35:00|1878.4|1875.4|1876.4|1873.4|1879.4|1876.4|1876.4|1873.4|109
1673628000000|2023-01-13 16:40:00|1875.4|1872.4|1876.4|1873.4|1876.4|1873.4|1875.4|1872.4|72
1673628300000|2023-01-13 16:45:00|1877.4|1874.4|1877.7|1874.7|1878.7|1875.7|1876.4|1873.4|140
1673628600000|2023-01-13 16:50:00|1878.1|1875.1|1879.7|1876.7|1880|1877|1877.7|1874.7|142
1673628900000|2023-01-13 16:55:00|1879.4|1876.4|1877.4|1874.4|1880.4|1877.4|1877.4|1874.4|131
1673629200000|2023-01-13 17:00:00|1878.4|1875.4|1878.1|1875.1|1878.4|1875.4|1876.8|1873.8|160
1673629500000|2023-01-13 17:05:00|1878.3|1875.3|1878.8|1875.8|1879.4|1876.4|1878.1|1875.1|178
1673629800000|2023-01-13 17:10:00|1879.4|1876.4|1878.4|1875.4|1880.4|1877.4|1878.4|1875.4|392
1673630100000|2023-01-13 17:15:00|1878.3|1875.3|1876.1|1873.1|1878.4|1875.4|1875.4|1872.4|175
1673630400000|2023-01-13 17:20:00|1876|1873|1877.1|1874.1|1878.1|1875.1|1875.5|1872.5|206
1673630700000|2023-01-13 17:25:00|1877.8|1874.8|1878.1|1875.1|1878.1|1875.1|1877|1874|210
1673631000000|2023-01-13 17:30:00|1877.7|1874.7|1877.4|1874.4|1878.1|1875.1|1877.1|1874.1|106
1673631300000|2023-01-13 17:35:00|1877.7|1874.7|1876.1|1873.1|1878.1|1875.1|1876.1|1873.1|265
1673631600000|2023-01-13 17:40:00|1877.1|1874.1|1880.4|1877.4|1880.4|1877.4|1877.1|1874.1|305
1673631900000|2023-01-13 17:45:00|1881.4|1878.4|1884.9|1881.9|1884.9|1881.9|1881.4|1878.4|473
1673632200000|2023-01-13 17:50:00|1886.2|1883.2|1879.2|1876.2|1886.9|1883.9|1877.7|1874.7|2467
1673632500000|2023-01-13 17:55:00|1878.7|1875.7|1880.5|1877.5|1881.6|1878.6|1877.7|1874.7|1008
1673632800000|2023-01-13 18:00:00|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|0
1673944200000|2023-01-17 08:30:00|1890.4|1887.4|1888|1885|1891.5|1888.5|1886.7|1883.7|990
1673944500000|2023-01-17 08:35:00|1888.2|1885.2|1890.6|1887.6|1891.6|1888.6|1888.2|1885.2|822
1673944800000|2023-01-17 08:40:00|1889.3|1886.3|1889|1886|1890.4|1887.4|1888|1885|268
1673945100000|2023-01-17 08:45:00|1889.4|1886.4|1889.3|1886.3|1889.8|1886.8|1888|1885|598
1673945400000|2023-01-17 08:50:00|1889.7|1886.7|1889|1886|1890|1887|1888.8|1885.8|131
1673945700000|2023-01-17 08:55:00|1890|1887|1888.4|1885.4|1890|1887|1887.8|1884.8|260
1673946000000|2023-01-17 09:00:00|1888.8|1885.8|1888.8|1885.8|1888.9|1885.9|1887.2|1884.2|45
1673946300000|2023-01-17 09:05:00|1888.3|1885.3|1889.4|1886.4|1889.8|1886.8|1887.8|1884.8|43
1673946600000|2023-01-17 09:10:00|1889|1886|1889.3|1886.3|1889.3|1886.3|1888.8|1885.8|31
1673946900000|2023-01-17 09:15:00|1888.8|1885.8|1889.8|1886.8|1889.8|1886.8|1887.8|1884.8|42
1673947200000|2023-01-17 09:20:00|1889.4|1886.4|1891.8|1888.8|1891.8|1888.8|1889.1|1886.1|92
1673947500000|2023-01-17 09:25:00|1891.4|1888.4|1891.8|1888.8|1891.8|1888.8|1890.4|1887.4|19
1673947800000|2023-01-17 09:30:00|1892.8|1889.8|1890.4|1887.4|1892.9|1889.9|1890.4|1887.4|345
1673948100000|2023-01-17 09:35:00|1891.4|1888.4|1890.8|1887.8|1891.9|1888.9|1890.8|1887.8|36
1673948400000|2023-01-17 09:40:00|1890.4|1887.4|1890|1887|1890.8|1887.8|1889.8|1886.8|36
1673948700000|2023-01-17 09:45:00|1889.8|1886.8|1889.4|1886.4|1890|1887|1888.9|1885.9|25
1673949000000|2023-01-17 09:50:00|1889|1886|1888.2|1885.2|1889.1|1886.1|1887.2|1884.2|257
1673949300000|2023-01-17 09:55:00|1887.9|1884.9|1888.2|1885.2|1888.4|1885.4|1887.7|1884.7|30
1673949600000|2023-01-17 10:00:00|1888.9|1885.9|1888.9|1885.9|1889.4|1886.4|1888.9|1885.9|13
1673949900000|2023-01-17 10:05:00|1888.4|1885.4|1887.9|1884.9|1889.2|1886.2|1887.9|1884.9|56
1673950200000|2023-01-17 10:10:00|1887.5|1884.5|1887.2|1884.2|1887.6|1884.6|1887.2|1884.2|129
1673950500000|2023-01-17 10:15:00|1887.6|1884.6|1888.2|1885.2|1888.6|1885.6|1887.2|1884.2|85
1673950800000|2023-01-17 10:20:00|1888.6|1885.6|1887.6|1884.6|1888.6|1885.6|1887.6|1884.6|50
1673951100000|2023-01-17 10:25:00|1887.2|1884.2|1883.5|1880.5|1887.2|1884.2|1881.5|1878.5|269
1673951400000|2023-01-17 10:30:00|1883.1|1880.1|1885.7|1882.7|1886.1|1883.1|1883.1|1880.1|96
1673951700000|2023-01-17 10:35:00|1885.4|1882.4|1885.1|1882.1|1885.4|1882.4|1884.7|1881.7|26
1673952000000|2023-01-17 10:40:00|1885.4|1882.4|1878.9|1875.9|1885.7|1882.7|1877.9|1874.9|256
1673952300000|2023-01-17 10:45:00|1878.7|1875.7|1876.9|1873.9|1878.7|1875.7|1875.7|1872.7|172
1673952600000|2023-01-17 10:50:00|1876.7|1873.7|1878.9|1875.9|1878.9|1875.9|1876.3|1873.3|116
1673952900000|2023-01-17 10:55:00|1879.3|1876.3|1880.8|1877.8|1881.2|1878.2|1879.3|1876.3|102
1673953200000|2023-01-17 11:00:00|1881.2|1878.2|1880.2|1877.2|1881.2|1878.2|1879.8|1876.8|75
1673953500000|2023-01-17 11:05:00|1879.8|1876.8|1876.9|1873.9|1880.2|1877.2|1876.9|1873.9|68
1673953800000|2023-01-17 11:10:00|1877.3|1874.3|1875.7|1872.7|1877.9|1874.9|1874.7|1871.7|128
1673954100000|2023-01-17 11:15:00|1874.9|1871.9|1876|1873|1876.8|1873.8|1874.7|1871.7|53
1673954400000|2023-01-17 11:20:00|1875.7|1872.7|1874.3|1871.3|1876.3|1873.3|1873.8|1870.8|90
1673954700000|2023-01-17 11:25:00|1873.9|1870.9|1877.2|1874.2|1877.2|1874.2|1873.9|1870.9|76
1673955000000|2023-01-17 11:30:00|1877|1874|1877.2|1874.2|1878.2|1875.2|1876.9|1873.9|85
1673955300000|2023-01-17 11:35:00|1877.5|1874.5|1878.8|1875.8|1879.4|1876.4|1877.2|1874.2|80
1673955600000|2023-01-17 11:40:00|1878.4|1875.4|1877.8|1874.8|1878.4|1875.4|1877.4|1874.4|70
1673955900000|2023-01-17 11:45:00|1877.2|1874.2|1877.8|1874.8|1878.1|1875.1|1876.8|1873.8|76
1673956200000|2023-01-17 11:50:00|1878.1|1875.1|1878.4|1875.4|1878.8|1875.8|1878.1|1875.1|27
1673956500000|2023-01-17 11:55:00|1879.1|1876.1|1880.4|1877.4|1880.4|1877.4|1878.4|1875.4|49
1673956800000|2023-01-17 12:00:00|1880.8|1877.8|1882|1879|1884.4|1881.4|1880.8|1877.8|317
1673957100000|2023-01-17 12:05:00|1882.6|1879.6|1882.6|1879.6|1882.6|1879.6|1881.6|1878.6|129
1673957400000|2023-01-17 12:10:00|1884.6|1881.6|1886.5|1883.5|1887.5|1884.5|1884.6|1881.6|261
1673957700000|2023-01-17 12:15:00|1886.9|1883.9|1889.4|1886.4|1890.4|1887.4|1886.9|1883.9|315
1673958000000|2023-01-17 12:20:00|1889.3|1886.3|1886.3|1883.3|1889.3|1886.3|1886.3|1883.3|63
1673958300000|2023-01-17 12:25:00|1886.1|1883.1|1887.4|1884.4|1887.9|1884.9|1886.1|1883.1|95
1673958600000|2023-01-17 12:30:00|1887.8|1884.8|1888.4|1885.4|1889.4|1886.4|1887.8|1884.8|58
1673958900000|2023-01-17 12:35:00|1888.1|1885.1|1889.5|1886.5|1889.6|1886.6|1887.4|1884.4|135
1673959200000|2023-01-17 12:40:00|1889.6|1886.6|1889.4|1886.4|1890|1887|1889|1886|50
1673959500000|2023-01-17 12:45:00|1889|1886|1888.8|1885.8|1889.4|1886.4|1887.1|1884.1|81
1673959800000|2023-01-17 12:50:00|1889.1|1886.1|1887.8|1884.8|1889.4|1886.4|1887.1|1884.1|39
1673960100000|2023-01-17 12:55:00|1888.1|1885.1|1889.1|1886.1|1889.1|1886.1|1888.1|1885.1|28
1673960400000|2023-01-17 13:00:00|1889.4|1886.4|1894.6|1891.6|1894.6|1891.6|1889.4|1886.4|725
1673960700000|2023-01-17 13:05:00|1894.1|1891.1|1893.6|1890.6|1894.1|1891.1|1892.4|1889.4|261
1673961000000|2023-01-17 13:10:00|1893.4|1890.4|1893.4|1890.4|1895.6|1892.6|1893|1890|400
1673961300000|2023-01-17 13:15:00|1894|1891|1894|1891|1894|1891|1893.4|1890.4|216
1673961600000|2023-01-17 13:20:00|1893.4|1890.4|1889.9|1886.9|1893.4|1890.4|1889.9|1886.9|461
1673961900000|2023-01-17 13:25:00|1889.5|1886.5|1885.2|1882.2|1890.1|1887.1|1885.2|1882.2|203
1673962200000|2023-01-17 13:30:00|1885.6|1882.6|1885.6|1882.6|1887.6|1884.6|1885.2|1882.2|377
1673962500000|2023-01-17 13:35:00|1884.6|1881.6|1886.6|1883.6|1886.6|1883.6|1884|1881|282
1673962800000|2023-01-17 13:40:00|1886.8|1883.8|1886.6|1883.6|1887.2|1884.2|1884.3|1881.3|335
1673963100000|2023-01-17 13:45:00|1887.2|1884.2|1886.6|1883.6|1887.8|1884.8|1886.6|1883.6|148
1673963400000|2023-01-17 13:50:00|1886.3|1883.3|1884.3|1881.3|1886.3|1883.3|1882.1|1879.1|308
1673963700000|2023-01-17 13:55:00|1884.7|1881.7|1888.6|1885.6|1888.6|1885.6|1883.8|1880.8|206
1673964000000|2023-01-17 14:00:00|1888.2|1885.2|1887.8|1884.8|1888.6|1885.6|1887.8|1884.8|182
1673964300000|2023-01-17 14:05:00|1888.5|1885.5|1887.3|1884.3|1888.5|1885.5|1885.8|1882.8|199
1673964600000|2023-01-17 14:10:00|1887.8|1884.8|1888.5|1885.5|1888.5|1885.5|1886.8|1883.8|132
1673964900000|2023-01-17 14:15:00|1888.1|1885.1|1886.8|1883.8|1888.8|1885.8|1886.4|1883.4|111
1673965200000|2023-01-17 14:20:00|1885.8|1882.8|1886.6|1883.6|1887.8|1884.8|1884.9|1881.9|255
1673965500000|2023-01-17 14:25:00|1886.2|1883.2|1886.7|1883.7|1887.6|1884.6|1886.2|1883.2|62
1673965800000|2023-01-17 14:30:00|1886.8|1883.8|1887.6|1884.6|1887.7|1884.7|1886.7|1883.7|179
1673966100000|2023-01-17 14:35:00|1887.2|1884.2|1888.8|1885.8|1889.8|1886.8|1886.8|1883.8|247
1673966400000|2023-01-17 14:40:00|1888.6|1885.6|1890.1|1887.1|1892.1|1889.1|1887.8|1884.8|385
1673966700000|2023-01-17 14:45:00|1890.7|1887.7|1892.1|1889.1|1893.3|1890.3|1890.1|1887.1|616
1673967000000|2023-01-17 14:50:00|1892.3|1889.3|1891.1|1888.1|1893.1|1890.1|1891.1|1888.1|266
1673967300000|2023-01-17 14:55:00|1890.8|1887.8|1889.1|1886.1|1891.1|1888.1|1889.1|1886.1|278
1673967600000|2023-01-17 15:00:00|1889.4|1886.4|1891.7|1888.7|1892|1889|1889.4|1886.4|325
1673967900000|2023-01-17 15:05:00|1892|1889|1890|1887|1892|1889|1889|1886|166
1673968200000|2023-01-17 15:10:00|1889.8|1886.8|1887.8|1884.8|1889.8|1886.8|1887.8|1884.8|150
1673968500000|2023-01-17 15:15:00|1888.8|1885.8|1890.8|1887.8|1890.8|1887.8|1888.8|1885.8|136
1673968800000|2023-01-17 15:20:00|1891|1888|1891.8|1888.8|1892.4|1889.4|1890.8|1887.8|172
1673969100000|2023-01-17 15:25:00|1892|1889|1892.8|1889.8|1893|1890|1892|1889|200
1673969400000|2023-01-17 15:30:00|1893|1890|1894|1891|1894|1891|1892|1889|152
1673969700000|2023-01-17 15:35:00|1895.4|1892.4|1897.8|1894.8|1899|1896|1895.4|1892.4|431
1673970000000|2023-01-17 15:40:00|1897|1894|1899|1896|1900|1897|1897|1894|653
1673970300000|2023-01-17 15:45:00|1899.1|1896.1|1900|1897|1901|1898|1899.1|1896.1|396
1673970600000|2023-01-17 15:50:00|1900.3|1897.3|1900.5|1897.5|1903|1900|1898.8|1895.8|638
1673970900000|2023-01-17 15:55:00|1900.8|1897.8|1901.6|1898.6|1902.8|1899.8|1900.8|1897.8|524
1673971200000|2023-01-17 16:00:00|1901.8|1898.8|1902.8|1899.8|1903.8|1900.8|1901.8|1898.8|340
1673971500000|2023-01-17 16:05:00|1903.5|1900.5|1902.5|1899.5|1903.5|1900.5|1901.8|1898.8|240
1673971800000|2023-01-17 16:10:00|1902.8|1899.8|1902.8|1899.8|1902.8|1899.8|1899.2|1896.2|436
1673972100000|2023-01-17 16:15:00|1902.5|1899.5|1902.2|1899.2|1902.8|1899.8|1901.2|1898.2|188
1673972400000|2023-01-17 16:20:00|1903.5|1900.5|1902.5|1899.5|1903.5|1900.5|1901.5|1898.5|548
1673972700000|2023-01-17 16:25:00|1902.6|1899.6|1903.7|1900.7|1904.5|1901.5|1902.5|1899.5|294
1673973000000|2023-01-17 16:30:00|1904.1|1901.1|1912.5|1909.5|1917.2|1914.2|1903.7|1900.7|1414
1673973300000|2023-01-17 16:35:00|1912.9|1909.9|1913|1910|1915|1912|1912|1909|382
1673973600000|2023-01-17 16:40:00|1912.6|1909.6|1911.5|1908.5|1913.2|1910.2|1910.2|1907.2|421
1673973900000|2023-01-17 16:45:00|1911.9|1908.9|1907|1904|1912.5|1909.5|1907|1904|422
1673974200000|2023-01-17 16:50:00|1906.6|1903.6|1909.2|1906.2|1909.2|1906.2|1906.6|1903.6|477
1673974500000|2023-01-17 16:55:00|1909.5|1906.5|1908.5|1905.5|1910.2|1907.2|1906.2|1903.2|246
1673974800000|2023-01-17 17:00:00|1908.9|1905.9|1907.2|1904.2|1909.5|1906.5|1906.2|1903.2|352
1673975100000|2023-01-17 17:05:00|1906.2|1903.2|1907.2|1904.2|1907.2|1904.2|1905.6|1902.6|146
1673975400000|2023-01-17 17:10:00|1908.5|1905.5|1906.2|1903.2|1908.8|1905.8|1905.2|1902.2|398
1673975700000|2023-01-17 17:15:00|1906|1903|1904.5|1901.5|1906.5|1903.5|1904.2|1901.2|276
1673976000000|2023-01-17 17:20:00|1905.2|1902.2|1906.2|1903.2|1906.5|1903.5|1905.2|1902.2|175
1673976300000|2023-01-17 17:25:00|1906.5|1903.5|1904.2|1901.2|1907.2|1904.2|1904.2|1901.2|450
1673976600000|2023-01-17 17:30:00|1904.5|1901.5|1905.2|1902.2|1906.2|1903.2|1904.2|1901.2|329
1673976900000|2023-01-17 17:35:00|1905.6|1902.6|1907.2|1904.2|1907.5|1904.5|1905.2|1902.2|324
1673977200000|2023-01-17 17:40:00|1906.2|1903.2|1909.5|1906.5|1909.7|1906.7|1906.2|1903.2|390
1673977500000|2023-01-17 17:45:00|1909.7|1906.7|1911.2|1908.2|1911.5|1908.5|1907.3|1904.3|898
1673977800000|2023-01-17 17:50:00|1911.5|1908.5|1911.4|1908.4|1917.7|1914.7|1910.8|1907.8|3039
1673978100000|2023-01-17 17:55:00|1910.4|1907.4|1907.2|1904.2|1910.7|1907.7|1907.1|1904.1|1286
1673978400000|2023-01-17 18:00:00|1907.9|1904.9|1907.9|1904.9|1907.9|1904.9|1907.9|1904.9|0
1674030600000|2023-01-18 08:30:00|1912.9|1909.9|1917|1914|1917.6|1914.6|1912.9|1909.9|430
1674030900000|2023-01-18 08:35:00|1916.6|1913.6|1918.6|1915.6|1920.9|1917.9|1916.6|1913.6|197
1674031200000|2023-01-18 08:40:00|1919.6|1916.6|1918.4|1915.4|1919.6|1916.6|1918|1915|83
1674031500000|2023-01-18 08:45:00|1919|1916|1917.4|1914.4|1919.5|1916.5|1915.4|1912.4|264
1674031800000|2023-01-18 08:50:00|1917.8|1914.8|1921.5|1918.5|1921.5|1918.5|1917.3|1914.3|271
1674032100000|2023-01-18 08:55:00|1921.6|1918.6|1921.5|1918.5|1922.4|1919.4|1920.4|1917.4|115
1674032400000|2023-01-18 09:00:00|1921.6|1918.6|1917.4|1914.4|1922|1919|1916.5|1913.5|307
1674032700000|2023-01-18 09:05:00|1918.1|1915.1|1916.9|1913.9|1918.1|1915.1|1916.4|1913.4|73
1674033000000|2023-01-18 09:10:00|1917.3|1914.3|1915.4|1912.4|1917.3|1914.3|1915.1|1912.1|274
1674033300000|2023-01-18 09:15:00|1915.2|1912.2|1914.7|1911.7|1915.7|1912.7|1914.7|1911.7|75
1674033600000|2023-01-18 09:20:00|1914.4|1911.4|1915.7|1912.7|1916.1|1913.1|1914.4|1911.4|72
1674033900000|2023-01-18 09:25:00|1916.1|1913.1|1915.4|1912.4|1916.1|1913.1|1915.4|1912.4|9
1674034200000|2023-01-18 09:30:00|1915.7|1912.7|1914.1|1911.1|1915.7|1912.7|1913.1|1910.1|91
1674034500000|2023-01-18 09:35:00|1915.1|1912.1|1914.9|1911.9|1915.1|1912.1|1914|1911|447
1674034800000|2023-01-18 09:40:00|1915.6|1912.6|1915.9|1912.9|1915.9|1912.9|1915.6|1912.6|52
1674035100000|2023-01-18 09:45:00|1916.9|1913.9|1918.1|1915.1|1918.1|1915.1|1916.9|1913.9|82
1674035400000|2023-01-18 09:50:00|1918|1915|1919.1|1916.1|1919.1|1916.1|1917.9|1914.9|209
1674035700000|2023-01-18 09:55:00|1918.1|1915.1|1918.1|1915.1|1918.5|1915.5|1917.5|1914.5|36
1674036000000|2023-01-18 10:00:00|1917.8|1914.8|1916.8|1913.8|1918.5|1915.5|1916.8|1913.8|49
1674036300000|2023-01-18 10:05:00|1915.8|1912.8|1916.8|1913.8|1916.8|1913.8|1915.6|1912.6|113
1674036600000|2023-01-18 10:10:00|1916.7|1913.7|1916.8|1913.8|1916.8|1913.8|1916.2|1913.2|44
1674036900000|2023-01-18 10:15:00|1917.7|1914.7|1916.8|1913.8|1917.8|1914.8|1916.8|1913.8|44
1674037200000|2023-01-18 10:20:00|1917.2|1914.2|1915.6|1912.6|1917.2|1914.2|1914.6|1911.6|145
1674037500000|2023-01-18 10:25:00|1915.1|1912.1|1915.6|1912.6|1916.6|1913.6|1914.6|1911.6|137
1674037800000|2023-01-18 10:30:00|1915.5|1912.5|1914.6|1911.6|1915.6|1912.6|1914|1911|130
1674038100000|2023-01-18 10:35:00|1914.5|1911.5|1915.6|1912.6|1915.6|1912.6|1914.3|1911.3|38
1674038400000|2023-01-18 10:40:00|1915.3|1912.3|1915.3|1912.3|1915.3|1912.3|1914.9|1911.9|35
1674038700000|2023-01-18 10:45:00|1914.3|1911.3|1915.3|1912.3|1915.3|1912.3|1914.3|1911.3|238
1674039000000|2023-01-18 10:50:00|1915.8|1912.8|1914.3|1911.3|1915.8|1912.8|1914.3|1911.3|119
1674039300000|2023-01-18 10:55:00|1913.3|1910.3|1913.1|1910.1|1913.3|1910.3|1912.7|1909.7|53
1674039600000|2023-01-18 11:00:00|1911.4|1908.4|1912.4|1909.4|1912.4|1909.4|1911.1|1908.1|78
1674039900000|2023-01-18 11:05:00|1912.7|1909.7|1914.1|1911.1|1914.6|1911.6|1912.7|1909.7|47
1674040200000|2023-01-18 11:10:00|1913.8|1910.8|1914.1|1911.1|1915.1|1912.1|1913.4|1910.4|75
1674040500000|2023-01-18 11:15:00|1913.4|1910.4|1911.8|1908.8|1914.7|1911.7|1911.4|1908.4|144
1674040800000|2023-01-18 11:20:00|1911.4|1908.4|1911.8|1908.8|1912.4|1909.4|1910.8|1907.8|57
1674041100000|2023-01-18 11:25:00|1912|1909|1912.4|1909.4|1912.8|1909.8|1911.4|1908.4|58
1674041400000|2023-01-18 11:30:00|1912.8|1909.8|1912|1909|1912.8|1909.8|1911.8|1908.8|69
1674041700000|2023-01-18 11:35:00|1912.4|1909.4|1912.4|1909.4|1914|1911|1912.4|1909.4|55
1674042000000|2023-01-18 11:40:00|1912.8|1909.8|1913.4|1910.4|1913.4|1910.4|1912|1909|149
1674042300000|2023-01-18 11:45:00|1914|1911|1914.4|1911.4|1914.4|1911.4|1913.8|1910.8|36
1674042600000|2023-01-18 11:50:00|1914.8|1911.8|1911.8|1908.8|1914.9|1911.9|1911.8|1908.8|126
1674042900000|2023-01-18 11:55:00|1912.2|1909.2|1910.5|1907.5|1912.8|1909.8|1910.5|1907.5|101
1674043200000|2023-01-18 12:00:00|1909.5|1906.5|1910.5|1907.5|1912.2|1909.2|1909.5|1906.5|128
1674043500000|2023-01-18 12:05:00|1911|1908|1908.5|1905.5|1911|1908|1907.2|1904.2|507
1674043800000|2023-01-18 12:10:00|1908.3|1905.3|1908.5|1905.5|1908.5|1905.5|1908.3|1905.3|65
1674044100000|2023-01-18 12:15:00|1909.4|1906.4|1909.4|1906.4|1910.5|1907.5|1909.1|1906.1|134
1674044400000|2023-01-18 12:20:00|1909|1906|1909.3|1906.3|1909.8|1906.8|1907.8|1904.8|68
1674044700000|2023-01-18 12:25:00|1909.4|1906.4|1906.5|1903.5|1909.8|1906.8|1906.5|1903.5|144
1674045000000|2023-01-18 12:30:00|1906.8|1903.8|1908.8|1905.8|1908.8|1905.8|1906.5|1903.5|139
1674045300000|2023-01-18 12:35:00|1908.5|1905.5|1908.9|1905.9|1911.5|1908.5|1907.9|1904.9|149
1674045600000|2023-01-18 12:40:00|1908.5|1905.5|1907.3|1904.3|1908.5|1905.5|1907.3|1904.3|50
1674045900000|2023-01-18 12:45:00|1908|1905|1907.1|1904.1|1908.3|1905.3|1905|1902|173
1674046200000|2023-01-18 12:50:00|1907.3|1904.3|1905.6|1902.6|1907.3|1904.3|1905.2|1902.2|114
1674046500000|2023-01-18 12:55:00|1905.2|1902.2|1904.9|1901.9|1906|1903|1902.2|1899.2|485
1674046800000|2023-01-18 13:00:00|1905.2|1902.2|1904.2|1901.2|1905.2|1902.2|1901|1898|471
1674047100000|2023-01-18 13:05:00|1903.2|1900.2|1903.5|1900.5|1903.5|1900.5|1902.2|1899.2|129
1674047400000|2023-01-18 13:10:00|1904.4|1901.4|1904.1|1901.1|1906.1|1903.1|1902.5|1899.5|365
1674047700000|2023-01-18 13:15:00|1903.7|1900.7|1900|1897|1903.7|1900.7|1899.2|1896.2|400
1674048000000|2023-01-18 13:20:00|1899.6|1896.6|1899|1896|1900|1897|1898|1895|280
1674048300000|2023-01-18 13:25:00|1898|1895|1901.2|1898.2|1902.2|1899.2|1898|1895|181
1674048600000|2023-01-18 13:30:00|1900.9|1897.9|1902.8|1899.8|1904.5|1901.5|1900.7|1897.7|236
1674048900000|2023-01-18 13:35:00|1903.8|1900.8|1901.8|1898.8|1903.8|1900.8|1901.2|1898.2|193
1674049200000|2023-01-18 13:40:00|1902.2|1899.2|1901|1898|1902.2|1899.2|1900.6|1897.6|153
1674049500000|2023-01-18 13:45:00|1900|1897|1903.8|1900.8|1904|1901|1900|1897|160
1674049800000|2023-01-18 13:50:00|1903.3|1900.3|1905.5|1902.5|1906.5|1903.5|1903.3|1900.3|221
1674050100000|2023-01-18 13:55:00|1904.5|1901.5|1906.2|1903.2|1906.2|1903.2|1903.2|1900.2|263
1674050400000|2023-01-18 14:00:00|1905.2|1902.2|1906.2|1903.2|1907.2|1904.2|1905.2|1902.2|197
1674050700000|2023-01-18 14:05:00|1905.8|1902.8|1906.2|1903.2|1906.2|1903.2|1905.2|1902.2|112
1674051000000|2023-01-18 14:10:00|1905.2|1902.2|1905.2|1902.2|1906.2|1903.2|1905.2|1902.2|103
1674051300000|2023-01-18 14:15:00|1905.8|1902.8|1902.1|1899.1|1906.2|1903.2|1901.9|1898.9|266
1674051600000|2023-01-18 14:20:00|1901.9|1898.9|1901.9|1898.9|1902.6|1899.6|1901.9|1898.9|102
1674051900000|2023-01-18 14:25:00|1902.4|1899.4|1901.8|1898.8|1904.4|1901.4|1901.8|1898.8|168
1674052200000|2023-01-18 14:30:00|1902.2|1899.2|1904.8|1901.8|1905.4|1902.4|1902.2|1899.2|221
1674052500000|2023-01-18 14:35:00|1904.6|1901.6|1902.2|1899.2|1904.8|1901.8|1901.9|1898.9|173
1674052800000|2023-01-18 14:40:00|1902.8|1899.8|1901.2|1898.2|1903.2|1900.2|1901.2|1898.2|293
1674053100000|2023-01-18 14:45:00|1902.1|1899.1|1899.9|1896.9|1902.2|1899.2|1898.9|1895.9|437
1674053400000|2023-01-18 14:50:00|1900.3|1897.3|1899.9|1896.9|1900.3|1897.3|1898.9|1895.9|276
1674053700000|2023-01-18 14:55:00|1899.6|1896.6|1898.9|1895.9|1899.6|1896.6|1897.9|1894.9|206
1674054000000|2023-01-18 15:00:00|1899.8|1896.8|1899.3|1896.3|1900.9|1897.9|1898.7|1895.7|201
1674054300000|2023-01-18 15:05:00|1898.9|1895.9|1896.7|1893.7|1898.9|1895.9|1893.6|1890.6|964
1674054600000|2023-01-18 15:10:00|1897|1894|1896.7|1893.7|1897.7|1894.7|1894.7|1891.7|338
1674054900000|2023-01-18 15:15:00|1897|1894|1892.2|1889.2|1897.7|1894.7|1892.2|1889.2|340
1674055200000|2023-01-18 15:20:00|1891.2|1888.2|1894.2|1891.2|1894.2|1891.2|1891.2|1888.2|295
1674055500000|2023-01-18 15:25:00|1893.8|1890.8|1895.4|1892.4|1897.4|1894.4|1893.2|1890.2|387
1674055800000|2023-01-18 15:30:00|1894.4|1891.4|1893.4|1890.4|1894.4|1891.4|1892.4|1889.4|363
1674056100000|2023-01-18 15:35:00|1892.4|1889.4|1890.2|1887.2|1892.4|1889.4|1890.2|1887.2|465
1674056400000|2023-01-18 15:40:00|1890.5|1887.5|1890|1887|1891.2|1888.2|1889.9|1886.9|341
1674056700000|2023-01-18 15:45:00|1889.9|1886.9|1891.2|1888.2|1892.4|1889.4|1889.5|1886.5|447
1674057000000|2023-01-18 15:50:00|1891.9|1888.9|1893.4|1890.4|1893.4|1890.4|1890.4|1887.4|411
1674057300000|2023-01-18 15:55:00|1892.8|1889.8|1893.1|1890.1|1893.4|1890.4|1891.4|1888.4|242
1674057600000|2023-01-18 16:00:00|1892.1|1889.1|1892.1|1889.1|1893.1|1890.1|1892.1|1889.1|413
1674057900000|2023-01-18 16:05:00|1892.8|1889.8|1892.1|1889.1|1893.1|1890.1|1891.1|1888.1|90
1674058200000|2023-01-18 16:10:00|1892.8|1889.8|1891.1|1888.1|1892.8|1889.8|1891.1|1888.1|222
1674058500000|2023-01-18 16:15:00|1892.1|1889.1|1890.9|1887.9|1892.1|1889.1|1890.1|1887.1|224
1674058800000|2023-01-18 16:20:00|1890.1|1887.1|1889.1|1886.1|1890.9|1887.9|1889.1|1886.1|452
1674059100000|2023-01-18 16:25:00|1888.8|1885.8|1885.5|1882.5|1889.1|1886.1|1885|1882|439
1674059400000|2023-01-18 16:30:00|1885.9|1882.9|1884.9|1881.9|1887.1|1884.1|1883.5|1880.5|636
1674059700000|2023-01-18 16:35:00|1885.1|1882.1|1883.9|1880.9|1885.5|1882.5|1883.5|1880.5|154
1674060000000|2023-01-18 16:40:00|1883.5|1880.5|1882.9|1879.9|1883.9|1880.9|1881.1|1878.1|349
1674060300000|2023-01-18 16:45:00|1882.5|1879.5|1883.9|1880.9|1883.9|1880.9|1881.9|1878.9|174
1674060600000|2023-01-18 16:50:00|1882.9|1879.9|1885.1|1882.1|1885.1|1882.1|1882|1879|654
1674060900000|2023-01-18 16:55:00|1886.1|1883.1|1885.1|1882.1|1886.1|1883.1|1885.1|1882.1|197
1674061200000|2023-01-18 17:00:00|1884.1|1881.1|1883.9|1880.9|1884.1|1881.1|1883.9|1880.9|174
1674061500000|2023-01-18 17:05:00|1883.1|1880.1|1882.9|1879.9|1884.1|1881.1|1880.6|1877.6|533
1674061800000|2023-01-18 17:10:00|1882.5|1879.5|1882.5|1879.5|1882.9|1879.9|1881.1|1878.1|225
1674062100000|2023-01-18 17:15:00|1882.1|1879.1|1879.5|1876.5|1882.1|1879.1|1878.5|1875.5|559
1674062400000|2023-01-18 17:20:00|1879.1|1876.1|1878.9|1875.9|1879.9|1876.9|1878.9|1875.9|290
1674062700000|2023-01-18 17:25:00|1880.5|1877.5|1878.1|1875.1|1881.1|1878.1|1877.6|1874.6|514
1674063000000|2023-01-18 17:30:00|1878.2|1875.2|1876.8|1873.8|1878.2|1875.2|1875.8|1872.8|589
1674063300000|2023-01-18 17:35:00|1877.1|1874.1|1878.8|1875.8|1879.8|1876.8|1877|1874|319
1674063600000|2023-01-18 17:40:00|1877.8|1874.8|1881.1|1878.1|1881.1|1878.1|1877.1|1874.1|640
1674063900000|2023-01-18 17:45:00|1880.7|1877.7|1881.3|1878.3|1881.3|1878.3|1879.3|1876.3|571
1674064200000|2023-01-18 17:50:00|1882.3|1879.3|1887.8|1884.8|1889.6|1886.6|1881.3|1878.3|2718
1674064500000|2023-01-18 17:55:00|1887.6|1884.6|1890.6|1887.6|1890.8|1887.8|1887.6|1884.6|2087
1674117000000|2023-01-19 08:30:00|1883.4|1880.4|1880.3|1877.3|1883.4|1880.4|1879.8|1876.8|672
1674117300000|2023-01-19 08:35:00|1880.2|1877.2|1884.1|1881.1|1884.1|1881.1|1879.8|1876.8|93
1674117600000|2023-01-19 08:40:00|1885.6|1882.6|1884.1|1881.1|1885.7|1882.7|1884.1|1881.1|66
1674117900000|2023-01-19 08:45:00|1885.1|1882.1|1887.3|1884.3|1889.7|1886.7|1885.1|1882.1|123
1674118200000|2023-01-19 08:50:00|1887.7|1884.7|1887|1884|1889.7|1886.7|1887|1884|97
1674118500000|2023-01-19 08:55:00|1886.7|1883.7|1881.8|1878.8|1886.7|1883.7|1881.8|1878.8|666
1674118800000|2023-01-19 09:00:00|1881.4|1878.4|1878.2|1875.2|1881.4|1878.4|1877.2|1874.2|224
1674119100000|2023-01-19 09:05:00|1878.8|1875.8|1880.8|1877.8|1880.8|1877.8|1878.8|1875.8|121
1674119400000|2023-01-19 09:10:00|1882.4|1879.4|1882.8|1879.8|1882.9|1879.9|1882.4|1879.4|20
1674119700000|2023-01-19 09:15:00|1882.9|1879.9|1883.8|1880.8|1883.8|1880.8|1882.9|1879.9|34
1674120000000|2023-01-19 09:20:00|1884.9|1881.9|1884|1881|1886|1883|1884|1881|93
1674120300000|2023-01-19 09:25:00|1884.9|1881.9|1886|1883|1886|1883|1884.9|1881.9|30
1674120600000|2023-01-19 09:30:00|1885.3|1882.3|1886.1|1883.1|1888|1885|1885|1882|54
1674120900000|2023-01-19 09:35:00|1885.6|1882.6|1886.6|1883.6|1887.8|1884.8|1885.6|1882.6|115
1674121200000|2023-01-19 09:40:00|1887.1|1884.1|1886.6|1883.6|1887.3|1884.3|1886.3|1883.3|6
1674121500000|2023-01-19 09:45:00|1886.3|1883.3|1886.9|1883.9|1888.3|1885.3|1886.3|1883.3|34
1674121800000|2023-01-19 09:50:00|1887.3|1884.3|1885.5|1882.5|1887.3|1884.3|1885.5|1882.5|18
1674122100000|2023-01-19 09:55:00|1886.4|1883.4|1886.5|1883.5|1886.5|1883.5|1886.4|1883.4|84
1674122400000|2023-01-19 10:00:00|1886.9|1883.9|1887.4|1884.4|1889.5|1886.5|1886.2|1883.2|144
1674122700000|2023-01-19 10:05:00|1887.5|1884.5|1887.9|1884.9|1887.9|1884.9|1886.5|1883.5|14
1674123000000|2023-01-19 10:10:00|1888.5|1885.5|1890.5|1887.5|1890.5|1887.5|1887.5|1884.5|60
1674123300000|2023-01-19 10:15:00|1890.9|1887.9|1888.5|1885.5|1890.9|1887.9|1888.2|1885.2|134
1674123600000|2023-01-19 10:20:00|1888.4|1885.4|1886.9|1883.9|1888.5|1885.5|1886.9|1883.9|17
1674123900000|2023-01-19 10:25:00|1887.2|1884.2|1887.5|1884.5|1888.2|1885.2|1887.2|1884.2|22
1674124200000|2023-01-19 10:30:00|1887.2|1884.2|1887.2|1884.2|1887.2|1884.2|1887.2|1884.2|8
1674124500000|2023-01-19 10:35:00|1887.3|1884.3|1889.2|1886.2|1889.3|1886.3|1887.2|1884.2|84
1674124800000|2023-01-19 10:40:00|1888.2|1885.2|1889.5|1886.5|1890.8|1887.8|1888.2|1885.2|65
1674125100000|2023-01-19 10:45:00|1890.2|1887.2|1891.2|1888.2|1891.8|1888.8|1889.5|1886.5|90
1674125400000|2023-01-19 10:50:00|1890.2|1887.2|1892.2|1889.2|1893.2|1890.2|1890.2|1887.2|88
1674125700000|2023-01-19 10:55:00|1892.8|1889.8|1893.2|1890.2|1893.3|1890.3|1892.8|1889.8|100
1674126000000|2023-01-19 11:00:00|1893.3|1890.3|1891.5|1888.5|1893.5|1890.5|1891.2|1888.2|93
1674126300000|2023-01-19 11:05:00|1892.2|1889.2|1893.7|1890.7|1893.7|1890.7|1892.2|1889.2|129
1674126600000|2023-01-19 11:10:00|1893.6|1890.6|1894.1|1891.1|1894.6|1891.6|1893.5|1890.5|75
1674126900000|2023-01-19 11:15:00|1893.7|1890.7|1893.1|1890.1|1894.1|1891.1|1893.1|1890.1|30
1674127200000|2023-01-19 11:20:00|1893.4|1890.4|1894.1|1891.1|1894.1|1891.1|1893.1|1890.1|19
1674127500000|2023-01-19 11:25:00|1894.4|1891.4|1894.4|1891.4|1895.1|1892.1|1894.4|1891.4|17
1674127800000|2023-01-19 11:30:00|1894.1|1891.1|1895.9|1892.9|1895.9|1892.9|1894.1|1891.1|72
1674128100000|2023-01-19 11:35:00|1895.8|1892.8|1895.7|1892.7|1895.8|1892.8|1893.4|1890.4|115
1674128400000|2023-01-19 11:40:00|||||||||10
1674128700000|2023-01-19 11:45:00|1896|1893|1897.7|1894.7|1897.7|1894.7|1896|1893|70
1674129000000|2023-01-19 11:50:00|1896.9|1893.9|1897|1894|1897.7|1894.7|1896.4|1893.4|148
1674129300000|2023-01-19 11:55:00|1897.4|1894.4|1897|1894|1898|1895|1896.7|1893.7|30
1674129600000|2023-01-19 12:00:00|1897.4|1894.4|1897.7|1894.7|1897.7|1894.7|1897|1894|63
1674129900000|2023-01-19 12:05:00|1897.5|1894.5|1898|1895|1898.7|1895.7|1897.5|1894.5|62
1674130200000|2023-01-19 12:10:00|1897.7|1894.7|1898|1895|1898.7|1895.7|1897.7|1894.7|74
1674130500000|2023-01-19 12:15:00|1898.4|1895.4|1895.4|1892.4|1898.4|1895.4|1895.4|1892.4|91
1674130800000|2023-01-19 12:20:00|1895.5|1892.5|1898.6|1895.6|1898.6|1895.6|1895.4|1892.4|82
1674131100000|2023-01-19 12:25:00|1897.6|1894.6|1897.6|1894.6|1897.6|1894.6|1896.6|1893.6|83
1674131400000|2023-01-19 12:30:00|1898|1895|1898|1895|1898.6|1895.6|1897.6|1894.6|40
1674131700000|2023-01-19 12:35:00|1897.4|1894.4|1898.6|1895.6|1898.6|1895.6|1896.6|1893.6|68
1674132000000|2023-01-19 12:40:00|1899.6|1896.6|1895.4|1892.4|1900.6|1897.6|1895.4|1892.4|241
1674132300000|2023-01-19 12:45:00|1895.8|1892.8|1894.1|1891.1|1895.8|1892.8|1894.1|1891.1|107
1674132600000|2023-01-19 12:50:00|1894.6|1891.6|1892.9|1889.9|1894.8|1891.8|1892.9|1889.9|48
1674132900000|2023-01-19 12:55:00|1892.1|1889.1|1893.9|1890.9|1895.5|1892.5|1892.1|1889.1|381
1674133200000|2023-01-19 13:00:00|1894.3|1891.3|1892.7|1889.7|1894.7|1891.7|1892.3|1889.3|85
1674133500000|2023-01-19 13:05:00|1893.3|1890.3|1894.3|1891.3|1895.3|1892.3|1893|1890|126
1674133800000|2023-01-19 13:10:00|1894|1891|1891|1888|1894.7|1891.7|1888.4|1885.4|693
1674134100000|2023-01-19 13:15:00|1890.7|1887.7|1893.6|1890.6|1893.6|1890.6|1890.7|1887.7|241
1674134400000|2023-01-19 13:20:00|1894.6|1891.6|1894.6|1891.6|1895.6|1892.6|1894.6|1891.6|129
1674134700000|2023-01-19 13:25:00|1895|1892|1890.4|1887.4|1895|1892|1889.2|1886.2|358
1674135000000|2023-01-19 13:30:00|1890.8|1887.8|1884.2|1881.2|1890.8|1887.8|1882.8|1879.8|1206
1674135300000|2023-01-19 13:35:00|1883.8|1880.8|1883.4|1880.4|1884.2|1881.2|1882.2|1879.2|128
1674135600000|2023-01-19 13:40:00|1884.2|1881.2|1881.2|1878.2|1884.2|1881.2|1880.8|1877.8|205
1674135900000|2023-01-19 13:45:00|1880.5|1877.5|1879.1|1876.1|1881.2|1878.2|1879.1|1876.1|241
1674136200000|2023-01-19 13:50:00|1880.1|1877.1|1880.8|1877.8|1880.8|1877.8|1880.1|1877.1|130
1674136500000|2023-01-19 13:55:00|1880.4|1877.4|1881.1|1878.1|1882.1|1879.1|1880.4|1877.4|178
1674136800000|2023-01-19 14:00:00|1881.9|1878.9|1879.8|1876.8|1882.1|1879.1|1879.1|1876.1|517
1674137100000|2023-01-19 14:05:00|1879.6|1876.6|1881.1|1878.1|1881.8|1878.8|1879.3|1876.3|221
1674137400000|2023-01-19 14:10:00|1880.8|1877.8|1881.4|1878.4|1881.4|1878.4|1880.1|1877.1|84
1674137700000|2023-01-19 14:15:00|1881.1|1878.1|1880.1|1877.1|1881.1|1878.1|1880.1|1877.1|81
1674138000000|2023-01-19 14:20:00|1879.8|1876.8|1880.1|1877.1|1880.1|1877.1|1878.1|1875.1|314
1674138300000|2023-01-19 14:25:00|1879.7|1876.7|1882.4|1879.4|1883.4|1880.4|1879.1|1876.1|144
1674138600000|2023-01-19 14:30:00|1882.1|1879.1|1881.9|1878.9|1884.1|1881.1|1880.9|1877.9|300
1674138900000|2023-01-19 14:35:00|1882.1|1879.1|1882.1|1879.1|1882.9|1879.9|1882.1|1879.1|106
1674139200000|2023-01-19 14:40:00|1881.1|1878.1|1879.6|1876.6|1881.1|1878.1|1879.6|1876.6|410
1674139500000|2023-01-19 14:45:00|1878.6|1875.6|1877.6|1874.6|1878.6|1875.6|1877.6|1874.6|352
1674139800000|2023-01-19 14:50:00|1878|1875|1877.6|1874.6|1878.6|1875.6|1877.6|1874.6|207
1674140100000|2023-01-19 14:55:00|1876.6|1873.6|1877.6|1874.6|1879.6|1876.6|1876.6|1873.6|589
1674140400000|2023-01-19 15:00:00|1876.6|1873.6|1874|1871|1878.6|1875.6|1873.4|1870.4|900
1674140700000|2023-01-19 15:05:00|1873.6|1870.6|1872.4|1869.4|1874.6|1871.6|1872.4|1869.4|763
1674141000000|2023-01-19 15:10:00|1872.8|1869.8|1872.4|1869.4|1873.4|1870.4|1872.4|1869.4|519
1674141300000|2023-01-19 15:15:00|1872.6|1869.6|1874.4|1871.4|1875|1872|1872.6|1869.6|350
1674141600000|2023-01-19 15:20:00|1874.1|1871.1|1873.4|1870.4|1874.4|1871.4|1873.4|1870.4|235
1674141900000|2023-01-19 15:25:00|1873.6|1870.6|1875.4|1872.4|1875.6|1872.6|1873.4|1870.4|347
1674142200000|2023-01-19 15:30:00|1875|1872|1874|1871|1875.4|1872.4|1872.4|1869.4|394
1674142500000|2023-01-19 15:35:00|1873.6|1870.6|1872.4|1869.4|1874.4|1871.4|1872.4|1869.4|262
1674142800000|2023-01-19 15:40:00|1873|1870|1872.4|1869.4|1873.4|1870.4|1872.4|1869.4|185
1674143100000|2023-01-19 15:45:00|1871.4|1868.4|1870|1867|1871.4|1868.4|1869.4|1866.4|265
1674143400000|2023-01-19 15:50:00|1870.4|1867.4|1869.4|1866.4|1870.4|1867.4|1868.1|1865.1|1191
1674143700000|2023-01-19 15:55:00|1870.4|1867.4|1872.4|1869.4|1872.6|1869.6|1868.9|1865.9|361
1674144000000|2023-01-19 16:00:00|1872|1869|1872.3|1869.3|1874.2|1871.2|1870.6|1867.6|493
1674144300000|2023-01-19 16:05:00|1872|1869|1873.3|1870.3|1873.6|1870.6|1871.6|1868.6|233
1674144600000|2023-01-19 16:10:00|1873.6|1870.6|1873.3|1870.3|1873.6|1870.6|1872|1869|191
1674144900000|2023-01-19 16:15:00|1873.6|1870.6|1872.3|1869.3|1873.6|1870.6|1872|1869|157
1674145200000|2023-01-19 16:20:00|1872|1869|1873.3|1870.3|1873.3|1870.3|1872|1869|104
1674145500000|2023-01-19 16:25:00|1873|1870|1876.6|1873.6|1876.8|1873.8|1873|1870|423
1674145800000|2023-01-19 16:30:00|1876.2|1873.2|1877.6|1874.6|1877.6|1874.6|1875.6|1872.6|227
1674146100000|2023-01-19 16:35:00|1877.2|1874.2|1875.8|1872.8|1877.8|1874.8|1875.6|1872.6|135
1674146400000|2023-01-19 16:40:00|1876.2|1873.2|1876.8|1873.8|1877.8|1874.8|1876.2|1873.2|172
1674146700000|2023-01-19 16:45:00|1875.8|1872.8|1877.4|1874.4|1878|1875|1875.8|1872.8|236
1674147000000|2023-01-19 16:50:00|1877.8|1874.8|1879|1876|1879|1876|1877.4|1874.4|673
1674147300000|2023-01-19 16:55:00|1878|1875|1879.9|1876.9|1881.4|1878.4|1878|1875|412
1674147600000|2023-01-19 17:00:00|1880.3|1877.3|1880.5|1877.5|1881.5|1878.5|1880.3|1877.3|367
1674147900000|2023-01-19 17:05:00|1880.3|1877.3|1879.3|1876.3|1880.3|1877.3|1878.3|1875.3|288
1674148200000|2023-01-19 17:10:00|1878.9|1875.9|1878.3|1875.3|1880.3|1877.3|1878|1875|416
1674148500000|2023-01-19 17:15:00|1878.2|1875.2|1878.3|1875.3|1879.3|1876.3|1877.6|1874.6|108
1674148800000|2023-01-19 17:20:00|1879.3|1876.3|1878.3|1875.3|1879.3|1876.3|1878.3|1875.3|155
1674149100000|2023-01-19 17:25:00|1878.6|1875.6|1878.3|1875.3|1879.3|1876.3|1878|1875|490
1674149400000|2023-01-19 17:30:00|1878|1875|1880|1877|1880|1877|1878|1875|183
1674149700000|2023-01-19 17:35:00|1880.3|1877.3|1881|1878|1881|1878|1880|1877|109
1674150000000|2023-01-19 17:40:00|1880|1877|1876.8|1873.8|1880|1877|1876|1873|425
1674150300000|2023-01-19 17:45:00|1877.4|1874.4|1875.3|1872.3|1877.4|1874.4|1874.4|1871.4|481
1674150600000|2023-01-19 17:50:00|1875|1872|1874.2|1871.2|1875.3|1872.3|1872.2|1869.2|2250
1674150900000|2023-01-19 17:55:00|1873.9|1870.9|1874.5|1871.5|1876.5|1873.5|1873.7|1870.7|988
1674203400000|2023-01-20 08:30:00|1877.1|1874.1|1875|1872|1877.1|1874.1|1874|1871|184
1674203700000|2023-01-20 08:35:00|1874.2|1871.2|1874.1|1871.1|1875.6|1872.6|1873|1870|100
1674204000000|2023-01-20 08:40:00|1874.6|1871.6|1875|1872|1875.5|1872.5|1874.6|1871.6|36
1674204300000|2023-01-20 08:45:00|1874|1871|1870.3|1867.3|1875|1872|1870|1867|190
1674204600000|2023-01-20 08:50:00|1871|1868|1870.6|1867.6|1871.7|1868.7|1870|1867|180
1674204900000|2023-01-20 08:55:00|1871|1868|1872.1|1869.1|1872.6|1869.6|1870.6|1867.6|38
1674205200000|2023-01-20 09:00:00|1871.7|1868.7|1872.7|1869.7|1874.1|1871.1|1871.1|1868.1|111
1674205500000|2023-01-20 09:05:00|1872.3|1869.3|1871.7|1868.7|1872.7|1869.7|1871.7|1868.7|129
1674205800000|2023-01-20 09:10:00|1871|1868|1872.3|1869.3|1872.3|1869.3|1870.7|1867.7|109
1674206100000|2023-01-20 09:15:00|1872.8|1869.8|1871.7|1868.7|1873.3|1870.3|1871.7|1868.7|42
1674206400000|2023-01-20 09:20:00|1871.3|1868.3|1871.7|1868.7|1871.7|1868.7|1870.7|1867.7|27
1674206700000|2023-01-20 09:25:00|1871.3|1868.3|1871.8|1868.8|1872.9|1869.9|1871.2|1868.2|251
1674207000000|2023-01-20 09:30:00|1871.9|1868.9|1871.9|1868.9|1872.8|1869.8|1871.9|1868.9|6
1674207300000|2023-01-20 09:35:00|1871.8|1868.8|1871.9|1868.9|1871.9|1868.9|1871.8|1868.8|12
1674207600000|2023-01-20 09:40:00|1871.7|1868.7|1869.7|1866.7|1871.7|1868.7|1869.7|1866.7|78
1674207900000|2023-01-20 09:45:00|1868.7|1865.7|1869.5|1866.5|1869.7|1866.7|1868.6|1865.6|65
1674208200000|2023-01-20 09:50:00|1869.1|1866.1|1867.5|1864.5|1869.1|1866.1|1867.5|1864.5|81
1674208500000|2023-01-20 09:55:00|1867.8|1864.8|1868.5|1865.5|1868.5|1865.5|1867.8|1864.8|60
1674208800000|2023-01-20 10:00:00|1868.3|1865.3|1868.5|1865.5|1868.5|1865.5|1868.3|1865.3|24
1674209100000|2023-01-20 10:05:00|1868.2|1865.2|1868.4|1865.4|1868.4|1865.4|1867.2|1864.2|211
1674209400000|2023-01-20 10:10:00|1869.4|1866.4|1869.4|1866.4|1869.4|1866.4|1869.4|1866.4|17
1674209700000|2023-01-20 10:15:00|1869.1|1866.1|1868.7|1865.7|1869.4|1866.4|1868.4|1865.4|40
1674210000000|2023-01-20 10:20:00|1868.4|1865.4|1868.4|1865.4|1868.6|1865.6|1868.4|1865.4|16
1674210300000|2023-01-20 10:25:00|1868.1|1865.1|1867.4|1864.4|1868.1|1865.1|1867.4|1864.4|44
1674210600000|2023-01-20 10:30:00|1865.2|1862.2|1866.4|1863.4|1866.4|1863.4|1865.2|1862.2|29
1674210900000|2023-01-20 10:35:00|1867.1|1864.1|1868.7|1865.7|1868.7|1865.7|1867.1|1864.1|92
1674211200000|2023-01-20 10:40:00|1868.8|1865.8|1869.7|1866.7|1869.7|1866.7|1868.8|1865.8|4
1674212100000|2023-01-20 10:55:00|1870.7|1867.7|1870.7|1867.7|1870.8|1867.8|1870.7|1867.7|116
1674212400000|2023-01-20 11:00:00|1870.8|1867.8|1869.7|1866.7|1870.8|1867.8|1869.7|1866.7|18
1674212700000|2023-01-20 11:05:00|1868.7|1865.7|1868|1865|1868.7|1865.7|1868|1865|39
1674213000000|2023-01-20 11:10:00|1867.6|1864.6|1867.6|1864.6|1867.6|1864.6|1867.4|1864.4|36
1674213300000|2023-01-20 11:15:00|||||||||5
1674213600000|2023-01-20 11:20:00|1867.5|1864.5|1867.4|1864.4|1867.5|1864.5|1867.4|1864.4|12
1674213900000|2023-01-20 11:25:00|1867.6|1864.6|1867.6|1864.6|1867.6|1864.6|1867.6|1864.6|8
1674214200000|2023-01-20 11:30:00|1867.4|1864.4|1866.4|1863.4|1867.4|1864.4|1866.4|1863.4|30
1674214500000|2023-01-20 11:35:00|1866.6|1863.6|1866.6|1863.6|1866.6|1863.6|1866.6|1863.6|14
1674214800000|2023-01-20 11:40:00|1865.5|1862.5|1865.5|1862.5|1865.5|1862.5|1865.5|1862.5|32
1674215100000|2023-01-20 11:45:00|1866|1863|1865.4|1862.4|1866.4|1863.4|1864.6|1861.6|62
1674215400000|2023-01-20 11:50:00|1865.3|1862.3|1865.4|1862.4|1865.4|1862.4|1865.2|1862.2|63
1674215700000|2023-01-20 11:55:00|1865.2|1862.2|1864.4|1861.4|1865.3|1862.3|1864.4|1861.4|24
1674216000000|2023-01-20 12:00:00|1863.4|1860.4|1863.1|1860.1|1863.4|1860.4|1863.1|1860.1|286
1674216300000|2023-01-20 12:05:00|1863.4|1860.4|1865.6|1862.6|1866|1863|1863.1|1860.1|288
1674216600000|2023-01-20 12:10:00|1866.6|1863.6|1868.1|1865.1|1868.4|1865.4|1866.1|1863.1|140
1674216900000|2023-01-20 12:15:00|1867.8|1864.8|1866.8|1863.8|1868.1|1865.1|1866.8|1863.8|54
1674217200000|2023-01-20 12:20:00|1866.3|1863.3|1868.4|1865.4|1868.4|1865.4|1866.3|1863.3|73
1674217500000|2023-01-20 12:25:00|1869.1|1866.1|1868.1|1865.1|1869.1|1866.1|1868.1|1865.1|17
1674217800000|2023-01-20 12:30:00|1868.4|1865.4|1868.1|1865.1|1868.7|1865.7|1868.1|1865.1|35
1674218100000|2023-01-20 12:35:00|1868.2|1865.2|1867.1|1864.1|1868.4|1865.4|1867.1|1864.1|17
1674218400000|2023-01-20 12:40:00|1866.7|1863.7|1866.1|1863.1|1866.7|1863.7|1866.1|1863.1|12
1674218700000|2023-01-20 12:45:00|1867.1|1864.1|1868.1|1865.1|1869.1|1866.1|1867.1|1864.1|99
1674219000000|2023-01-20 12:50:00|1867.1|1864.1|1868.1|1865.1|1869.1|1866.1|1866.9|1863.9|69
1674219300000|2023-01-20 12:55:00|1869.1|1866.1|1866.6|1863.6|1869.1|1866.1|1866.5|1863.5|61
1674219600000|2023-01-20 13:00:00|1867.1|1864.1|1866.1|1863.1|1867.1|1864.1|1865.1|1862.1|167
1674219900000|2023-01-20 13:05:00|1865.5|1862.5|1863.9|1860.9|1865.5|1862.5|1861.9|1858.9|491
1674220200000|2023-01-20 13:10:00|1863.1|1860.1|1862.9|1859.9|1863.5|1860.5|1861.9|1858.9|258
1674220500000|2023-01-20 13:15:00|1863.1|1860.1|1862.5|1859.5|1864.1|1861.1|1862.1|1859.1|189
1674220800000|2023-01-20 13:20:00|1862.9|1859.9|1861.9|1858.9|1863.9|1860.9|1861.9|1858.9|81
1674221100000|2023-01-20 13:25:00|1860.9|1857.9|1861.2|1858.2|1861.9|1858.9|1860.7|1857.7|232
1674221400000|2023-01-20 13:30:00|1860.9|1857.9|1860.6|1857.6|1861|1858|1860.6|1857.6|183
1674221700000|2023-01-20 13:35:00|1860.9|1857.9|1861.6|1858.6|1861.6|1858.6|1860.6|1857.6|90
1674222000000|2023-01-20 13:40:00|1861.2|1858.2|1862.6|1859.6|1862.6|1859.6|1860.6|1857.6|73
1674222300000|2023-01-20 13:45:00|1862.2|1859.2|1862.6|1859.6|1863.6|1860.6|1861.6|1858.6|208
1674222600000|2023-01-20 13:50:00|1862.2|1859.2|1862.6|1859.6|1862.6|1859.6|1861.6|1858.6|82
1674222900000|2023-01-20 13:55:00|1862.1|1859.1|1863.2|1860.2|1863.6|1860.6|1861.6|1858.6|112
1674223200000|2023-01-20 14:00:00|1863.6|1860.6|1863.2|1860.2|1864.1|1861.1|1862.6|1859.6|277
1674223500000|2023-01-20 14:05:00|1862.8|1859.8|1861.4|1858.4|1863.6|1860.6|1860.6|1857.6|276
1674223800000|2023-01-20 14:10:00|1861|1858|1861.4|1858.4|1862.4|1859.4|1861|1858|1268
1674224100000|2023-01-20 14:15:00|1862.4|1859.4|1862.6|1859.6|1863.4|1860.4|1862.4|1859.4|83
1674224400000|2023-01-20 14:20:00|1862.5|1859.5|1863.6|1860.6|1863.6|1860.6|1862.4|1859.4|188
1674224700000|2023-01-20 14:25:00|1864|1861|1863.4|1860.4|1864|1861|1863.4|1860.4|169
1674225000000|2023-01-20 14:30:00|1863.6|1860.6|1863.6|1860.6|1864.4|1861.4|1862.6|1859.6|384
1674225300000|2023-01-20 14:35:00|1863.5|1860.5|1862.6|1859.6|1863.6|1860.6|1861.6|1858.6|375
1674225600000|2023-01-20 14:40:00|1862.4|1859.4|1862.6|1859.6|1863|1860|1861.6|1858.6|205
1674225900000|2023-01-20 14:45:00|1862.4|1859.4|1860.3|1857.3|1862.6|1859.6|1860.3|1857.3|466
1674226200000|2023-01-20 14:50:00|1859.6|1856.6|1859.6|1856.6|1860.6|1857.6|1858.6|1855.6|181
1674226500000|2023-01-20 14:55:00|1860.5|1857.5|1862|1859|1862|1859|1860.3|1857.3|339
1674226800000|2023-01-20 15:00:00|1862.3|1859.3|1863.6|1860.6|1863.6|1860.6|1861.6|1858.6|555
1674227100000|2023-01-20 15:05:00|1863.5|1860.5|1864.6|1861.6|1866.6|1863.6|1862.6|1859.6|310
1674227400000|2023-01-20 15:10:00|1865.3|1862.3|1864.6|1861.6|1865.7|1862.7|1864.2|1861.2|357
1674227700000|2023-01-20 15:15:00|1864.2|1861.2|1864.8|1861.8|1865.8|1862.8|1863.1|1860.1|312
1674228000000|2023-01-20 15:20:00|1865.6|1862.6|1867.3|1864.3|1868.3|1865.3|1864.6|1861.6|529
1674228300000|2023-01-20 15:25:00|1867.6|1864.6|1867.6|1864.6|1869.3|1866.3|1867.1|1864.1|190
1674228600000|2023-01-20 15:30:00|1868|1865|1868.9|1865.9|1870.5|1867.5|1867.1|1864.1|382
1674228900000|2023-01-20 15:35:00|1868.5|1865.5|1871.5|1868.5|1871.7|1868.7|1868.5|1865.5|635
1674229200000|2023-01-20 15:40:00|1871.1|1868.1|1869.7|1866.7|1872.3|1869.3|1869.5|1866.5|141
1674229500000|2023-01-20 15:45:00|1870.1|1867.1|1869.5|1866.5|1870.6|1867.6|1868.5|1865.5|273
1674229800000|2023-01-20 15:50:00|1868.9|1865.9|1867.5|1864.5|1868.9|1865.9|1867.5|1864.5|232
1674230100000|2023-01-20 15:55:00|1867.7|1864.7|1868.5|1865.5|1868.5|1865.5|1866.9|1863.9|204
1674230400000|2023-01-20 16:00:00|1869.5|1866.5|1873.9|1870.9|1874.9|1871.9|1869.5|1866.5|348
1674230700000|2023-01-20 16:05:00|1874.9|1871.9|1876.2|1873.2|1876.9|1873.9|1873.9|1870.9|632
1674231000000|2023-01-20 16:10:00|1876.9|1873.9|1878.2|1875.2|1879.2|1876.2|1876.9|1873.9|672
1674231300000|2023-01-20 16:15:00|1879.2|1876.2|1876.2|1873.2|1879.2|1876.2|1875.2|1872.2|379
1674231600000|2023-01-20 16:20:00|1875.6|1872.6|1875.2|1872.2|1877.2|1874.2|1875.2|1872.2|313
1674231900000|2023-01-20 16:25:00|1875.9|1872.9|1876.2|1873.2|1876.5|1873.5|1875.2|1872.2|250
1674232200000|2023-01-20 16:30:00|1875.2|1872.2|1876.4|1873.4|1876.8|1873.8|1875.2|1872.2|467
1674232500000|2023-01-20 16:35:00|1876.8|1873.8|1876.4|1873.4|1876.8|1873.8|1875.4|1872.4|551
1674232800000|2023-01-20 16:40:00|1877|1874|1875.4|1872.4|1877|1874|1875.4|1872.4|208
1674233100000|2023-01-20 16:45:00|1875.6|1872.6|1875.6|1872.6|1877.4|1874.4|1875.6|1872.6|311
1674233400000|2023-01-20 16:50:00|1875.9|1872.9|1874.6|1871.6|1875.9|1872.9|1874.6|1871.6|189
1674233700000|2023-01-20 16:55:00|1875.4|1872.4|1876.2|1873.2|1876.8|1873.8|1875.4|1872.4|268
1674234000000|2023-01-20 17:00:00|1876.6|1873.6|1877.8|1874.8|1878.2|1875.2|1876.2|1873.2|248
1674234300000|2023-01-20 17:05:00|1878.2|1875.2|1878.6|1875.6|1878.8|1875.8|1876.6|1873.6|202
1674234600000|2023-01-20 17:10:00|1879.6|1876.6|1877.6|1874.6|1879.6|1876.6|1876.6|1873.6|220
1674234900000|2023-01-20 17:15:00|1877.8|1874.8|1877|1874|1878.6|1875.6|1877|1874|114
1674235200000|2023-01-20 17:20:00|1877.4|1874.4|1876.6|1873.6|1877.4|1874.4|1876.4|1873.4|375
1674235500000|2023-01-20 17:25:00|1877.4|1874.4|1877.4|1874.4|1878.6|1875.6|1877|1874|115
1674235800000|2023-01-20 17:30:00|1878.1|1875.1|1879.4|1876.4|1879.4|1876.4|1877.4|1874.4|240
1674236100000|2023-01-20 17:35:00|1879|1876|1879.6|1876.6|1882.6|1879.6|1878.5|1875.5|245
1674236400000|2023-01-20 17:40:00|1879.2|1876.2|1877.6|1874.6|1879.6|1876.6|1877.6|1874.6|140
1674236700000|2023-01-20 17:45:00|1877.2|1874.2|1875.6|1872.6|1877.6|1874.6|1875|1872|375
1674237000000|2023-01-20 17:50:00|1876.4|1873.4|1872.3|1869.3|1876.4|1873.4|1872|1869|1609
1674237300000|2023-01-20 17:55:00|1872.6|1869.6|1872|1869|1872.8|1869.8|1871.3|1868.3|843
1674462600000|2023-01-23 08:30:00|1864.9|1861.9|1862.7|1859.7|1867.6|1864.6|1862.3|1859.3|561
1674462900000|2023-01-23 08:35:00|1861.9|1858.9|1863.3|1860.3|1863.7|1860.7|1860.7|1857.7|154
1674463200000|2023-01-23 08:40:00|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|229
1674463500000|2023-01-23 08:45:00|1865.9|1862.9|1865.5|1862.5|1866.5|1863.5|1864|1861|101
1674463800000|2023-01-23 08:50:00|1865.1|1862.1|1865.3|1862.3|1865.3|1862.3|1864.5|1861.5|75
1674464100000|2023-01-23 08:55:00|1866.1|1863.1|1868.1|1865.1|1869.7|1866.7|1866.1|1863.1|197
1674464400000|2023-01-23 09:00:00|1868.3|1865.3|1870.7|1867.7|1871.2|1868.2|1868.3|1865.3|144
1674464700000|2023-01-23 09:05:00|1870.1|1867.1|1873.3|1870.3|1873.5|1870.5|1869.7|1866.7|220
1674465000000|2023-01-23 09:10:00|1872.9|1869.9|1872.4|1869.4|1873.5|1870.5|1872.3|1869.3|58
1674465300000|2023-01-23 09:15:00|1872.9|1869.9|1873.4|1870.4|1873.4|1870.4|1871.3|1868.3|238
1674465600000|2023-01-23 09:20:00|1873.3|1870.3|1874.5|1871.5|1874.9|1871.9|1872.9|1869.9|51
1674465900000|2023-01-23 09:25:00|1874.9|1871.9|1876.3|1873.3|1876.5|1873.5|1874.9|1871.9|195
1674466200000|2023-01-23 09:30:00|1876.4|1873.4|1877.3|1874.3|1877.5|1874.5|1875.3|1872.3|95
1674466500000|2023-01-23 09:35:00|1876.9|1873.9|1880.5|1877.5|1881|1878|1876.3|1873.3|384
1674466800000|2023-01-23 09:40:00|1880|1877|1880.5|1877.5|1880.6|1877.6|1878.4|1875.4|127
1674467100000|2023-01-23 09:45:00|1880.6|1877.6|1883.6|1880.6|1884.1|1881.1|1880.5|1877.5|103
1674467400000|2023-01-23 09:50:00|1883.5|1880.5|1883.5|1880.5|1884.7|1881.7|1882.1|1879.1|241
1674467700000|2023-01-23 09:55:00|1883.7|1880.7|1883.1|1880.1|1883.7|1880.7|1882.7|1879.7|100
1674468000000|2023-01-23 10:00:00|1884.7|1881.7|1883.7|1880.7|1884.9|1881.9|1883.5|1880.5|147
1674468300000|2023-01-23 10:05:00|1883.5|1880.5|1883.7|1880.7|1883.7|1880.7|1882.7|1879.7|72
1674468600000|2023-01-23 10:10:00|1883.6|1880.6|1883.7|1880.7|1883.7|1880.7|1883.1|1880.1|15
1674468900000|2023-01-23 10:15:00|1882.7|1879.7|1883.7|1880.7|1883.7|1880.7|1882.7|1879.7|35
1674469200000|2023-01-23 10:20:00|1882.7|1879.7|1883.7|1880.7|1883.7|1880.7|1882.7|1879.7|45
1674469500000|2023-01-23 10:25:00|1883.8|1880.8|1884.8|1881.8|1884.8|1881.8|1883.8|1880.8|55
1674469800000|2023-01-23 10:30:00|1884.7|1881.7|1884.9|1881.9|1884.9|1881.9|1884.3|1881.3|66
1674470100000|2023-01-23 10:35:00|1884.7|1881.7|1884.4|1881.4|1884.9|1881.9|1883.9|1880.9|59
1674470400000|2023-01-23 10:40:00|1884.3|1881.3|1884.3|1881.3|1884.4|1881.4|1883.9|1880.9|58
1674470700000|2023-01-23 10:45:00|1883.9|1880.9|1883.3|1880.3|1884.4|1881.4|1882.9|1879.9|71
1674471000000|2023-01-23 10:50:00|1883.7|1880.7|1885.3|1882.3|1885.3|1882.3|1883.3|1880.3|362
1674471300000|2023-01-23 10:55:00|1886.3|1883.3|1886.1|1883.1|1886.3|1883.3|1885.1|1882.1|154
1674471600000|2023-01-23 11:00:00|1886.2|1883.2|1886.1|1883.1|1886.3|1883.3|1886.1|1883.1|76
1674471900000|2023-01-23 11:05:00|1885.7|1882.7|1886.2|1883.2|1886.3|1883.3|1885.7|1882.7|54
1674472200000|2023-01-23 11:10:00|1886.1|1883.1|1885.5|1882.5|1886.1|1883.1|1885.1|1882.1|79
1674472500000|2023-01-23 11:15:00|1886|1883|1885.5|1882.5|1886|1883|1885.5|1882.5|41
1674472800000|2023-01-23 11:20:00|1885.1|1882.1|1885.5|1882.5|1885.5|1882.5|1885.1|1882.1|21
1674473100000|2023-01-23 11:25:00|1885.1|1882.1|1883.9|1880.9|1885.1|1882.1|1883.9|1880.9|35
1674473400000|2023-01-23 11:30:00|1882.9|1879.9|1882.9|1879.9|1882.9|1879.9|1882.9|1879.9|31
1674473700000|2023-01-23 11:35:00|1881.9|1878.9|1882.7|1879.7|1882.9|1879.9|1881.9|1878.9|41
1674474000000|2023-01-23 11:40:00|1882.6|1879.6|1880.8|1877.8|1882.8|1879.8|1880.8|1877.8|85
1674474300000|2023-01-23 11:45:00|1880.7|1877.7|1881.2|1878.2|1881.2|1878.2|1880.7|1877.7|22
1674474600000|2023-01-23 11:50:00|1880.8|1877.8|1881.8|1878.8|1881.8|1878.8|1880.8|1877.8|7
1674474900000|2023-01-23 11:55:00|1882.2|1879.2|1881.8|1878.8|1882.2|1879.2|1881.8|1878.8|3
1674475200000|2023-01-23 12:00:00|1882.8|1879.8|1884.1|1881.1|1884.8|1881.8|1882.8|1879.8|168
1674475500000|2023-01-23 12:05:00|1883.4|1880.4|1882.8|1879.8|1883.9|1880.9|1881.8|1878.8|126
1674475800000|2023-01-23 12:10:00|1882.4|1879.4|1881.8|1878.8|1882.8|1879.8|1881.8|1878.8|11
1674476100000|2023-01-23 12:15:00|1881.4|1878.4|1881.4|1878.4|1881.4|1878.4|1880.3|1877.3|30
1674476400000|2023-01-23 12:20:00|1881.8|1878.8|1881.4|1878.4|1881.8|1878.8|1881.4|1878.4|2
1674476700000|2023-01-23 12:25:00|1881.8|1878.8|1881.8|1878.8|1881.8|1878.8|1880.8|1877.8|65
1674477000000|2023-01-23 12:30:00|1881.2|1878.2|1883|1880|1883|1880|1880.2|1877.2|57
1674477300000|2023-01-23 12:35:00|1883.4|1880.4|1884.4|1881.4|1884.8|1881.8|1883.4|1880.4|59
1674477600000|2023-01-23 12:40:00|1884.8|1881.8|1885.4|1882.4|1885.4|1882.4|1884.8|1881.8|22
1674477900000|2023-01-23 12:45:00|1885.8|1882.8|1885.6|1882.6|1885.8|1882.8|1884.6|1881.6|303
1674478200000|2023-01-23 12:50:00|1884.8|1881.8|1885.6|1882.6|1886.6|1883.6|1884.6|1881.6|250
1674478500000|2023-01-23 12:55:00|1885.2|1882.2|1885.5|1882.5|1885.6|1882.6|1884.6|1881.6|64
1674478800000|2023-01-23 13:00:00|1885.6|1882.6|1886.6|1883.6|1886.6|1883.6|1885|1882|215
1674479100000|2023-01-23 13:05:00|1886.2|1883.2|1885.6|1882.6|1886.6|1883.6|1885.6|1882.6|308
1674479400000|2023-01-23 13:10:00|1885.4|1882.4|1882.4|1879.4|1885.4|1882.4|1879.1|1876.1|210
1674479700000|2023-01-23 13:15:00|1882.5|1879.5|1884.5|1881.5|1884.6|1881.6|1882.4|1879.4|88
1674480000000|2023-01-23 13:20:00|1884.4|1881.4|1885.4|1882.4|1885.4|1882.4|1884.4|1881.4|24
1674480300000|2023-01-23 13:25:00|1885|1882|1884|1881|1885|1882|1883.6|1880.6|76
1674480600000|2023-01-23 13:30:00|1883.6|1880.6|1881.7|1878.7|1883.6|1880.6|1881.4|1878.4|140
1674480900000|2023-01-23 13:35:00|1881.4|1878.4|1876.7|1873.7|1881.4|1878.4|1876.7|1873.7|192
1674481200000|2023-01-23 13:40:00|1876.3|1873.3|1875.7|1872.7|1878.3|1875.3|1875.1|1872.1|288
1674481500000|2023-01-23 13:45:00|1876.1|1873.1|1874.1|1871.1|1876.1|1873.1|1873.1|1870.1|294
1674481800000|2023-01-23 13:50:00|1873.9|1870.9|1874.1|1871.1|1874.9|1871.9|1873.1|1870.1|465
1674482100000|2023-01-23 13:55:00|1875.1|1872.1|1874.9|1871.9|1876.5|1873.5|1874.9|1871.9|115
1674482400000|2023-01-23 14:00:00|1875.5|1872.5|1873.7|1870.7|1875.5|1872.5|1872.7|1869.7|147
1674482700000|2023-01-23 14:05:00|1872.7|1869.7|1870.7|1867.7|1872.7|1869.7|1870.2|1867.2|224
1674483000000|2023-01-23 14:10:00|1869.7|1866.7|1869.9|1866.9|1870.7|1867.7|1868.7|1865.7|421
1674483300000|2023-01-23 14:15:00|1870.3|1867.3|1868.5|1865.5|1870.7|1867.7|1868.5|1865.5|206
1674483600000|2023-01-23 14:20:00|1868.1|1865.1|1865.2|1862.2|1868.1|1865.1|1865.2|1862.2|740
1674483900000|2023-01-23 14:25:00|1864.9|1861.9|1866.5|1863.5|1867.5|1864.5|1864.9|1861.9|458
1674484200000|2023-01-23 14:30:00|1867.2|1864.2|1864.2|1861.2|1867.5|1864.5|1863.2|1860.2|824
1674484500000|2023-01-23 14:35:00|1865.2|1862.2|1865.2|1862.2|1865.2|1862.2|1863.6|1860.6|451
1674484800000|2023-01-23 14:40:00|1865|1862|1865.6|1862.6|1865.6|1862.6|1863.2|1860.2|335
1674485100000|2023-01-23 14:45:00|1866|1863|1866|1863|1866|1863|1863|1860|427
1674485400000|2023-01-23 14:50:00|1866.1|1863.1|1868.2|1865.2|1868.6|1865.6|1866.1|1863.1|312
1674485700000|2023-01-23 14:55:00|1868.8|1865.8|1868.3|1865.3|1869.2|1866.2|1867.8|1864.8|397
1674486000000|2023-01-23 15:00:00|1868.4|1865.4|1867.6|1864.6|1868.4|1865.4|1866.6|1863.6|275
1674486300000|2023-01-23 15:05:00|1867.2|1864.2|1867.2|1864.2|1868.2|1865.2|1865.2|1862.2|377
1674486600000|2023-01-23 15:10:00|1867|1864|1868.2|1865.2|1868.2|1865.2|1866.2|1863.2|217
1674486900000|2023-01-23 15:15:00|1869.2|1866.2|1869.8|1866.8|1871.4|1868.4|1868.6|1865.6|328
1674487200000|2023-01-23 15:20:00|1869.4|1866.4|1870.1|1867.1|1870.6|1867.6|1868.8|1865.8|228
1674487500000|2023-01-23 15:25:00|1870.2|1867.2|1868|1865|1870.2|1867.2|1868|1865|251
1674487800000|2023-01-23 15:30:00|1868.2|1865.2|1867.1|1864.1|1868.2|1865.2|1867|1864|351
1674488100000|2023-01-23 15:35:00|1867.2|1864.2|1872.2|1869.2|1872.7|1869.7|1867|1864|205
1674488400000|2023-01-23 15:40:00|1872.4|1869.4|1871.4|1868.4|1873.4|1870.4|1871.2|1868.2|490
1674488700000|2023-01-23 15:45:00|1871.8|1868.8|1875.4|1872.4|1875.6|1872.6|1871.8|1868.8|859
1674489000000|2023-01-23 15:50:00|1876.4|1873.4|1874.2|1871.2|1876.4|1873.4|1874.2|1871.2|435
1674489300000|2023-01-23 15:55:00|1874.6|1871.6|1872.4|1869.4|1875.1|1872.1|1871.9|1868.9|256
1674489600000|2023-01-23 16:00:00|1872|1869|1871.8|1868.8|1873.8|1870.8|1871.8|1868.8|793
1674489900000|2023-01-23 16:05:00|1872.4|1869.4|1871.5|1868.5|1872.4|1869.4|1870.2|1867.2|413
1674490200000|2023-01-23 16:10:00|1870.3|1867.3|1868.9|1865.9|1870.4|1867.4|1868.9|1865.9|833
1674490500000|2023-01-23 16:15:00|1869.3|1866.3|1870.9|1867.9|1871.5|1868.5|1868.9|1865.9|697
1674490800000|2023-01-23 16:20:00|1870.5|1867.5|1870.5|1867.5|1871.1|1868.1|1870.1|1867.1|219
1674491100000|2023-01-23 16:25:00|1870.1|1867.1|1871.1|1868.1|1871.5|1868.5|1869.6|1866.6|204
1674491400000|2023-01-23 16:30:00|1871.7|1868.7|1870.7|1867.7|1872.5|1869.5|1870.5|1867.5|410
1674491700000|2023-01-23 16:35:00|1870.5|1867.5|1871.5|1868.5|1871.7|1868.7|1870.1|1867.1|257
1674492000000|2023-01-23 16:40:00|1871.1|1868.1|1870.7|1867.7|1871.7|1868.7|1870.5|1867.5|213
1674492300000|2023-01-23 16:45:00|1870.5|1867.5|1872.3|1869.3|1872.7|1869.7|1870.1|1867.1|265
1674492600000|2023-01-23 16:50:00|1872.7|1869.7|1870.7|1867.7|1872.7|1869.7|1870.7|1867.7|357
1674492900000|2023-01-23 16:55:00|1870.5|1867.5|1869.7|1866.7|1870.5|1867.5|1869.5|1866.5|208
1674493200000|2023-01-23 17:00:00|1870.1|1867.1|1868.5|1865.5|1870.7|1867.7|1868.5|1865.5|496
1674493500000|2023-01-23 17:05:00|1868.1|1865.1|1865.7|1862.7|1868.1|1865.1|1865.5|1862.5|330
1674493800000|2023-01-23 17:10:00|1865.5|1862.5|1868.1|1865.1|1869.1|1866.1|1865.1|1862.1|1377
1674494100000|2023-01-23 17:15:00|1869.1|1866.1|1866.9|1863.9|1869.1|1866.1|1866.3|1863.3|404
1674494400000|2023-01-23 17:20:00|1865.9|1862.9|1867.9|1864.9|1868.9|1865.9|1865.9|1862.9|505
1674494700000|2023-01-23 17:25:00|1867.8|1864.8|1867.9|1864.9|1868.9|1865.9|1867.4|1864.4|233
1674495000000|2023-01-23 17:30:00|1866.9|1863.9|1867.9|1864.9|1868.9|1865.9|1865.9|1862.9|336
1674495300000|2023-01-23 17:35:00|1868.8|1865.8|1870.9|1867.9|1870.9|1867.9|1868.7|1865.7|307
1674495600000|2023-01-23 17:40:00|1871.9|1868.9|1868.9|1865.9|1871.9|1868.9|1868.7|1865.7|533
1674495900000|2023-01-23 17:45:00|1869.7|1866.7|1874.1|1871.1|1874.1|1871.1|1869.3|1866.3|558
1674496200000|2023-01-23 17:50:00|1874.3|1871.3|1871.1|1868.1|1875.3|1872.3|1871.1|1868.1|1735
1674496500000|2023-01-23 17:55:00|1871.5|1868.5|1869.6|1866.6|1871.5|1868.5|1869.5|1866.5|993
1674549000000|2023-01-24 08:30:00|1871.6|1868.6|1867.6|1864.6|1872|1869|1865.4|1862.4|344
1674549300000|2023-01-24 08:35:00|1868|1865|1870.6|1867.6|1871.4|1868.4|1868|1865|87
1674549600000|2023-01-24 08:40:00|1870.5|1867.5|1867|1864|1870.6|1867.6|1867|1864|91
1674549900000|2023-01-24 08:45:00|1867.4|1864.4|1869.1|1866.1|1869.6|1866.6|1867.4|1864.4|112
1674550200000|2023-01-24 08:50:00|1869.5|1866.5|1868|1865|1870|1867|1868|1865|40
1674550500000|2023-01-24 08:55:00|1868.4|1865.4|1868.4|1865.4|1868.4|1865.4|1868|1865|23
1674550800000|2023-01-24 09:00:00|1869.4|1866.4|1869.4|1866.4|1869.8|1866.8|1869.4|1866.4|50
1674551100000|2023-01-24 09:05:00|1868.3|1865.3|1864.8|1861.8|1869.4|1866.4|1864.8|1861.8|684
1674551400000|2023-01-24 09:10:00|1865.2|1862.2|1867.4|1864.4|1867.4|1864.4|1865.2|1862.2|191
1674551700000|2023-01-24 09:15:00|1866.8|1863.8|1866.2|1863.2|1866.8|1863.8|1866.2|1863.2|72
1674552000000|2023-01-24 09:20:00|1865.8|1862.8|1865.8|1862.8|1866.2|1863.2|1865.8|1862.8|32
1674552300000|2023-01-24 09:25:00|1866.2|1863.2|1866.4|1863.4|1867.2|1864.2|1865.8|1862.8|75
1674552600000|2023-01-24 09:30:00|1866.8|1863.8|1862.2|1859.2|1867.4|1864.4|1861.1|1858.1|820
1674552900000|2023-01-24 09:35:00|1862.1|1859.1|1862.9|1859.9|1862.9|1859.9|1862.1|1859.1|14
1674553200000|2023-01-24 09:40:00|1862.5|1859.5|1862.2|1859.2|1863.2|1860.2|1862.2|1859.2|206
1674553500000|2023-01-24 09:45:00|1862.1|1859.1|1862.1|1859.1|1862.5|1859.5|1862|1859|24
1674553800000|2023-01-24 09:50:00|1862.9|1859.9|1863.1|1860.1|1864|1861|1862.1|1859.1|99
1674554100000|2023-01-24 09:55:00|1864|1861|1862.9|1859.9|1864|1861|1862.5|1859.5|34
1674554400000|2023-01-24 10:00:00|1863.1|1860.1|1862.5|1859.5|1863.1|1860.1|1861.9|1858.9|158
1674554700000|2023-01-24 10:05:00|1862.1|1859.1|1862.9|1859.9|1862.9|1859.9|1861.9|1858.9|88
1674555000000|2023-01-24 10:10:00|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|35
1674555300000|2023-01-24 10:15:00|1861.9|1858.9|1860.9|1857.9|1861.9|1858.9|1860.9|1857.9|174
1674555600000|2023-01-24 10:20:00|||||||||136
1674555900000|2023-01-24 10:25:00|1860.5|1857.5|1860.9|1857.9|1860.9|1857.9|1860.5|1857.5|29
1674556200000|2023-01-24 10:30:00|1860.5|1857.5|1860.9|1857.9|1860.9|1857.9|1860.1|1857.1|14
1674556500000|2023-01-24 10:35:00|1861.1|1858.1|1863.1|1860.1|1863.1|1860.1|1861.1|1858.1|1105
1674556800000|2023-01-24 10:40:00|1862.7|1859.7|1863.3|1860.3|1863.7|1860.7|1862.7|1859.7|90
1674557100000|2023-01-24 10:45:00|1864.3|1861.3|1864.3|1861.3|1864.3|1861.3|1863.3|1860.3|146
1674557400000|2023-01-24 10:50:00|1864.5|1861.5|1867.7|1864.7|1868.7|1865.7|1864.5|1861.5|665
1674557700000|2023-01-24 10:55:00|1868.1|1865.1|1868.6|1865.6|1870.7|1867.7|1867.5|1864.5|107
1674558000000|2023-01-24 11:00:00|1868.5|1865.5|1866.5|1863.5|1868.5|1865.5|1866.5|1863.5|61
1674558300000|2023-01-24 11:05:00|1866.1|1863.1|1866.5|1863.5|1866.5|1863.5|1866.1|1863.1|49
1674558600000|2023-01-24 11:10:00|1866.1|1863.1|1866.6|1863.6|1866.6|1863.6|1865.6|1862.6|30
1674558900000|2023-01-24 11:15:00|1866.5|1863.5|1863.5|1860.5|1866.5|1863.5|1863.5|1860.5|160
1674559200000|2023-01-24 11:20:00|1863.3|1860.3|1863.5|1860.5|1863.5|1860.5|1863.3|1860.3|109
1674559500000|2023-01-24 11:25:00|1864.3|1861.3|1863.7|1860.7|1864.7|1861.7|1863.5|1860.5|352
1674559800000|2023-01-24 11:30:00|1864.1|1861.1|1867.9|1864.9|1868.5|1865.5|1864.1|1861.1|57
1674560100000|2023-01-24 11:35:00|1868|1865|1867.8|1864.8|1869|1866|1866.9|1863.9|145
1674560400000|2023-01-24 11:40:00|1867.4|1864.4|1867.9|1864.9|1867.9|1864.9|1866.9|1863.9|13
1674560700000|2023-01-24 11:45:00|1866.9|1863.9|1867.5|1864.5|1867.5|1864.5|1866.9|1863.9|52
1674561000000|2023-01-24 11:50:00|1867.9|1864.9|1868.9|1865.9|1868.9|1865.9|1867.9|1864.9|65
1674561300000|2023-01-24 11:55:00|1868.5|1865.5|1868.5|1865.5|1868.9|1865.9|1867.9|1864.9|26
1674561600000|2023-01-24 12:00:00|1867.9|1864.9|1867.5|1864.5|1867.9|1864.9|1866.9|1863.9|17
1674561900000|2023-01-24 12:05:00|1867.9|1864.9|1867.9|1864.9|1867.9|1864.9|1867.5|1864.5|13
1674562200000|2023-01-24 12:10:00|1866.9|1863.9|1866.9|1863.9|1867.9|1864.9|1866.9|1863.9|29
1674562500000|2023-01-24 12:15:00|1866.1|1863.1|1866.7|1863.7|1866.9|1863.9|1865.7|1862.7|578
1674562800000|2023-01-24 12:20:00|1867.5|1864.5|1868.3|1865.3|1868.3|1865.3|1866.9|1863.9|66
1674563100000|2023-01-24 12:25:00|1868.7|1865.7|1870.9|1867.9|1871.1|1868.1|1867.9|1864.9|156
1674563400000|2023-01-24 12:30:00|1871|1868|1873.7|1870.7|1874.1|1871.1|1870.9|1867.9|201
1674563700000|2023-01-24 12:35:00|1874.1|1871.1|1875.5|1872.5|1875.5|1872.5|1873.3|1870.3|615
1674564000000|2023-01-24 12:40:00|1875.1|1872.1|1874.7|1871.7|1875.5|1872.5|1873.5|1870.5|196
1674564300000|2023-01-24 12:45:00|1875.1|1872.1|1876.1|1873.1|1876.5|1873.5|1874.5|1871.5|225
1674564600000|2023-01-24 12:50:00|1876.5|1873.5|1881.9|1878.9|1881.9|1878.9|1875.5|1872.5|1054
1674564900000|2023-01-24 12:55:00|1880.7|1877.7|1881.7|1878.7|1883.9|1880.9|1879.7|1876.7|504
1674565200000|2023-01-24 13:00:00|1882.7|1879.7|1882.9|1879.9|1884.5|1881.5|1881.7|1878.7|955
1674565500000|2023-01-24 13:05:00|1883.3|1880.3|1884.5|1881.5|1885.4|1882.4|1881.9|1878.9|236
1674565800000|2023-01-24 13:10:00|1883.9|1880.9|1889.3|1886.3|1890|1887|1882.7|1879.7|1139
1674566100000|2023-01-24 13:15:00|1889.4|1886.4|1887.8|1884.8|1889.5|1886.5|1887.3|1884.3|399
1674566400000|2023-01-24 13:20:00|1887.3|1884.3|1880.9|1877.9|1888.3|1885.3|1880.3|1877.3|1091
1674566700000|2023-01-24 13:25:00|1881.9|1878.9|1881.6|1878.6|1883.9|1880.9|1881.6|1878.6|345
1674567000000|2023-01-24 13:30:00|1881.3|1878.3|1875.6|1872.6|1881.8|1878.8|1874.4|1871.4|998
1674567300000|2023-01-24 13:35:00|1875.4|1872.4|1876.6|1873.6|1876.6|1873.6|1874.6|1871.6|259
1674567600000|2023-01-24 13:40:00|1877|1874|1873.6|1870.6|1877|1874|1872.6|1869.6|656
1674567900000|2023-01-24 13:45:00|1873.4|1870.4|1871.6|1868.6|1873.4|1870.4|1870.6|1867.6|576
1674568200000|2023-01-24 13:50:00|1871.5|1868.5|1872.5|1869.5|1873.6|1870.6|1871.4|1868.4|284
1674568500000|2023-01-24 13:55:00|1872.4|1869.4|1875.4|1872.4|1875.4|1872.4|1872.4|1869.4|170
1674568800000|2023-01-24 14:00:00|1875.3|1872.3|1873.6|1870.6|1875.4|1872.4|1872.4|1869.4|675
1674569100000|2023-01-24 14:05:00|1874.5|1871.5|1875.2|1872.2|1876.2|1873.2|1874.5|1871.5|752
1674569400000|2023-01-24 14:10:00|1874.8|1871.8|1876.8|1873.8|1876.8|1873.8|1874.8|1871.8|125
1674569700000|2023-01-24 14:15:00|1875.8|1872.8|1876.8|1873.8|1876.8|1873.8|1875.8|1872.8|174
1674570000000|2023-01-24 14:20:00|1876.2|1873.2|1874.4|1871.4|1876.5|1873.5|1874.4|1871.4|451
1674570300000|2023-01-24 14:25:00|1875.3|1872.3|1876.4|1873.4|1876.4|1873.4|1874.8|1871.8|213
1674570600000|2023-01-24 14:30:00|1876.6|1873.6|1880.4|1877.4|1880.4|1877.4|1876.6|1873.6|409
1674570900000|2023-01-24 14:35:00|1880|1877|1879.8|1876.8|1881|1878|1878.6|1875.6|599
1674571200000|2023-01-24 14:40:00|1879.6|1876.6|1879.6|1876.6|1881.6|1878.6|1878.8|1875.8|278
1674571500000|2023-01-24 14:45:00|1878.6|1875.6|1878.4|1875.4|1879.6|1876.6|1877.6|1874.6|706
1674571800000|2023-01-24 14:50:00|1878.8|1875.8|1880.4|1877.4|1880.4|1877.4|1877.2|1874.2|791
1674572100000|2023-01-24 14:55:00|1880.2|1877.2|1880.2|1877.2|1882.8|1879.8|1880.2|1877.2|460
1674572400000|2023-01-24 15:00:00|1879.8|1876.8|1878.2|1875.2|1880.2|1877.2|1878.2|1875.2|362
1674572700000|2023-01-24 15:05:00|1878.4|1875.4|1882.4|1879.4|1882.4|1879.4|1877.2|1874.2|607
1674573000000|2023-01-24 15:10:00|1882.6|1879.6|1884|1881|1884|1881|1882.4|1879.4|526
1674573300000|2023-01-24 15:15:00|1883.6|1880.6|1882.6|1879.6|1885.6|1882.6|1882.4|1879.4|424
1674573600000|2023-01-24 15:20:00|1883|1880|1883.8|1880.8|1884.6|1881.6|1882.6|1879.6|589
1674573900000|2023-01-24 15:25:00|1884.2|1881.2|1884.6|1881.6|1884.6|1881.6|1883.2|1880.2|291
1674574200000|2023-01-24 15:30:00|1884.2|1881.2|1884|1881|1885.6|1882.6|1883.6|1880.6|787
1674574500000|2023-01-24 15:35:00|1883|1880|1883.4|1880.4|1883.6|1880.6|1882.6|1879.6|312
1674574800000|2023-01-24 15:40:00|1883.5|1880.5|1885.8|1882.8|1885.8|1882.8|1882.4|1879.4|379
1674575100000|2023-01-24 15:45:00|1885.6|1882.6|1883.6|1880.6|1885.8|1882.8|1883.6|1880.6|234
1674575400000|2023-01-24 15:50:00|1883.4|1880.4|1882|1879|1883.6|1880.6|1882|1879|349
1674575700000|2023-01-24 15:55:00|1882.4|1879.4|1881.4|1878.4|1883.4|1880.4|1881.4|1878.4|226
1674576000000|2023-01-24 16:00:00|1880.4|1877.4|1879.3|1876.3|1881.6|1878.6|1879.3|1876.3|950
1674576300000|2023-01-24 16:05:00|1879|1876|1879.3|1876.3|1879.3|1876.3|1878.3|1875.3|151
1674576600000|2023-01-24 16:10:00|1880.3|1877.3|1880.1|1877.1|1880.3|1877.3|1879.3|1876.3|195
1674576900000|2023-01-24 16:15:00|1880.2|1877.2|1884.3|1881.3|1884.3|1881.3|1880.2|1877.2|289
1674577200000|2023-01-24 16:20:00|1883.3|1880.3|1883.3|1880.3|1884.3|1881.3|1883.3|1880.3|186
1674577500000|2023-01-24 16:25:00|1883.7|1880.7|1884.3|1881.3|1885.3|1882.3|1883.3|1880.3|297
1674577800000|2023-01-24 16:30:00|1883.5|1880.5|1884.3|1881.3|1884.3|1881.3|1882.7|1879.7|234
1674578100000|2023-01-24 16:35:00|1885.3|1882.3|1885.3|1882.3|1885.3|1882.3|1885.1|1882.1|285
1674578400000|2023-01-24 16:40:00|1885.1|1882.1|1885.3|1882.3|1885.3|1882.3|1884.3|1881.3|241
1674578700000|2023-01-24 16:45:00|1884.3|1881.3|1886.5|1883.5|1887.3|1884.3|1884.3|1881.3|260
1674579000000|2023-01-24 16:50:00|1886.3|1883.3|1886.5|1883.5|1887.3|1884.3|1886.3|1883.3|180
1674579300000|2023-01-24 16:55:00|1886.4|1883.4|1887.3|1884.3|1888.3|1885.3|1886.3|1883.3|257
1674579600000|2023-01-24 17:00:00|1886.5|1883.5|1886.3|1883.3|1886.5|1883.5|1885.3|1882.3|156
1674579900000|2023-01-24 17:05:00|1887.5|1884.5|1887.5|1884.5|1888.5|1885.5|1887.3|1884.3|400
1674580200000|2023-01-24 17:10:00|1888.3|1885.3|1889.5|1886.5|1890.5|1887.5|1887.3|1884.3|621
1674580500000|2023-01-24 17:15:00|1890.3|1887.3|1890.1|1887.1|1890.7|1887.7|1889.5|1886.5|353
1674580800000|2023-01-24 17:20:00|1890.5|1887.5|1890.7|1887.7|1892.5|1889.5|1890.1|1887.1|281
1674581100000|2023-01-24 17:25:00|1889.7|1886.7|1890.7|1887.7|1890.7|1887.7|1889.5|1886.5|647
1674581400000|2023-01-24 17:30:00|1890.5|1887.5|1887.9|1884.9|1890.5|1887.5|1887.9|1884.9|275
1674581700000|2023-01-24 17:35:00|1887.5|1884.5|1887.7|1884.7|1888.5|1885.5|1887.5|1884.5|812
1674582000000|2023-01-24 17:40:00|1888.2|1885.2|1886.3|1883.3|1888.7|1885.7|1886.3|1883.3|337
1674582300000|2023-01-24 17:45:00|1886.7|1883.7|1886.3|1883.3|1887.3|1884.3|1886.1|1883.1|302
1674582600000|2023-01-24 17:50:00|1887.3|1884.3|1889.3|1886.3|1890.1|1887.1|1886.7|1883.7|2152
1674582900000|2023-01-24 17:55:00|1889.7|1886.7|1888.7|1885.7|1890.3|1887.3|1886.9|1883.9|3106
1674635400000|2023-01-25 08:30:00|1889.6|1886.6|1888.2|1885.2|1889.6|1886.6|1885.4|1882.4|797
1674635700000|2023-01-25 08:35:00|1888.3|1885.3|1888.2|1885.2|1889.2|1886.2|1887.2|1884.2|747
1674636000000|2023-01-25 08:40:00|1887.4|1884.4|1887.6|1884.6|1888.4|1885.4|1886.6|1883.6|745
1674636300000|2023-01-25 08:45:00|1888|1885|1887.4|1884.4|1889.4|1886.4|1886.2|1883.2|152
1674636600000|2023-01-25 08:50:00|1887.3|1884.3|1885.8|1882.8|1887.4|1884.4|1885.8|1882.8|48
1674636900000|2023-01-25 08:55:00|1886.1|1883.1|1882.6|1879.6|1886.1|1883.1|1881.4|1878.4|183
1674637200000|2023-01-25 09:00:00|1882.5|1879.5|1880.5|1877.5|1883.1|1880.1|1880.5|1877.5|192
1674637500000|2023-01-25 09:05:00|1881.1|1878.1|1880.5|1877.5|1881.1|1878.1|1880.1|1877.1|179
1674637800000|2023-01-25 09:10:00|1880.9|1877.9|1880.9|1877.9|1880.9|1877.9|1880.9|1877.9|29
1674638100000|2023-01-25 09:15:00|1880|1877|1880.5|1877.5|1880.9|1877.9|1879.9|1876.9|91
1674638400000|2023-01-25 09:20:00|1880.9|1877.9|1880.9|1877.9|1880.9|1877.9|1880.4|1877.4|36
1674638700000|2023-01-25 09:25:00|1880.5|1877.5|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|34
1674639000000|2023-01-25 09:30:00|1880.5|1877.5|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|93
1674639300000|2023-01-25 09:35:00|1879.5|1876.5|1877.9|1874.9|1880|1877|1877.9|1874.9|143
1674639600000|2023-01-25 09:40:00|1877.5|1874.5|1878.7|1875.7|1879.1|1876.1|1876.9|1873.9|379
1674639900000|2023-01-25 09:45:00|1878.6|1875.6|1879.1|1876.1|1879.5|1876.5|1878.2|1875.2|107
1674640200000|2023-01-25 09:50:00|1879.2|1876.2|1879.7|1876.7|1879.7|1876.7|1879.2|1876.2|86
1674640500000|2023-01-25 09:55:00|1879.6|1876.6|1879.1|1876.1|1879.7|1876.7|1879.1|1876.1|49
1674640800000|2023-01-25 10:00:00|1878.7|1875.7|1878.7|1875.7|1879.1|1876.1|1878.3|1875.3|67
1674641100000|2023-01-25 10:05:00|1878.3|1875.3|1878.3|1875.3|1879.2|1876.2|1878.1|1875.1|60
1674641400000|2023-01-25 10:10:00|1878.2|1875.2|1878.3|1875.3|1878.7|1875.7|1877.7|1874.7|101
1674641700000|2023-01-25 10:15:00|1878.2|1875.2|1881.9|1878.9|1881.9|1878.9|1878.1|1875.1|186
1674642000000|2023-01-25 10:20:00|1882.3|1879.3|1882.9|1879.9|1882.9|1879.9|1881.9|1878.9|55
1674642300000|2023-01-25 10:25:00|1882.5|1879.5|1883.5|1880.5|1883.5|1880.5|1882.3|1879.3|48
1674642600000|2023-01-25 10:30:00|1883.9|1880.9|1884.9|1881.9|1884.9|1881.9|1882.9|1879.9|49
1674642900000|2023-01-25 10:35:00|1885.5|1882.5|1884.6|1881.6|1885.7|1882.7|1884.5|1881.5|230
1674643200000|2023-01-25 10:40:00|1885.5|1882.5|1885.1|1882.1|1885.5|1882.5|1884.1|1881.1|79
1674643500000|2023-01-25 10:45:00|1885.5|1882.5|1884.3|1881.3|1885.5|1882.5|1883.3|1880.3|585
1674643800000|2023-01-25 10:50:00|1883.9|1880.9|1883.3|1880.3|1884.3|1881.3|1882.5|1879.5|21
1674644100000|2023-01-25 10:55:00|1882.9|1879.9|1882.3|1879.3|1883.3|1880.3|1882.3|1879.3|23
1674644400000|2023-01-25 11:00:00|1881.9|1878.9|1880.3|1877.3|1882.3|1879.3|1880.3|1877.3|37
1674644700000|2023-01-25 11:05:00|1880.9|1877.9|1879.3|1876.3|1881.3|1878.3|1878.3|1875.3|244
1674645000000|2023-01-25 11:10:00|1879.2|1876.2|1879.7|1876.7|1879.7|1876.7|1879.1|1876.1|29
1674645300000|2023-01-25 11:15:00|1880.1|1877.1|1880.3|1877.3|1880.7|1877.7|1880.1|1877.1|14
1674645600000|2023-01-25 11:20:00|1880.1|1877.1|1879.3|1876.3|1880.1|1877.1|1879.3|1876.3|19
1674645900000|2023-01-25 11:25:00|1880.1|1877.1|1879.3|1876.3|1880.3|1877.3|1879.3|1876.3|39
1674646200000|2023-01-25 11:30:00|1879.1|1876.1|1878.7|1875.7|1879.1|1876.1|1878.3|1875.3|67
1674646500000|2023-01-25 11:35:00|1878.3|1875.3|1879.3|1876.3|1879.3|1876.3|1878.3|1875.3|52
1674646800000|2023-01-25 11:40:00|1879.2|1876.2|1878.3|1875.3|1879.3|1876.3|1878.3|1875.3|51
1674647100000|2023-01-25 11:45:00|1878.7|1875.7|1878.1|1875.1|1878.7|1875.7|1877.2|1874.2|83
1674647400000|2023-01-25 11:50:00|1878.2|1875.2|1878|1875|1878.3|1875.3|1877.3|1874.3|300
1674647700000|2023-01-25 11:55:00|||||||||15
1674648000000|2023-01-25 12:00:00|1879|1876|1879|1876|1879|1876|1879|1876|79
1674648300000|2023-01-25 12:05:00|||||||||19
1674648600000|2023-01-25 12:10:00|1878.6|1875.6|1877.6|1874.6|1878.6|1875.6|1877|1874|206
1674648900000|2023-01-25 12:15:00|1878|1875|1877.2|1874.2|1878.1|1875.1|1877|1874|65
1674649200000|2023-01-25 12:20:00|1877|1874|1877|1874|1877.5|1874.5|1877|1874|12
1674649500000|2023-01-25 12:25:00|1876|1873|1877|1874|1877.6|1874.6|1876|1873|186
1674649800000|2023-01-25 12:30:00|1877.1|1874.1|1880.1|1877.1|1880.1|1877.1|1877|1874|193
1674650100000|2023-01-25 12:35:00|1880|1877|1880|1877|1880|1877|1880|1877|7
1674650400000|2023-01-25 12:40:00|1879.6|1876.6|1880|1877|1880|1877|1878|1875|158
1674650700000|2023-01-25 12:45:00|1879.8|1876.8|1880.2|1877.2|1880.2|1877.2|1879|1876|249
1674651000000|2023-01-25 12:50:00|1880.4|1877.4|1880.2|1877.2|1880.8|1877.8|1880.2|1877.2|46
1674651300000|2023-01-25 12:55:00|1880.4|1877.4|1881.2|1878.2|1881.4|1878.4|1880.2|1877.2|156
1674651600000|2023-01-25 13:00:00|1880.8|1877.8|1883.2|1880.2|1884|1881|1880.4|1877.4|335
1674651900000|2023-01-25 13:05:00|1883.6|1880.6|1883.6|1880.6|1883.8|1880.8|1881.6|1878.6|660
1674652200000|2023-01-25 13:10:00|1883.8|1880.8|1885.2|1882.2|1886.8|1883.8|1883.6|1880.6|777
1674652500000|2023-01-25 13:15:00|1884.8|1881.8|1882.5|1879.5|1885.2|1882.2|1882.5|1879.5|216
1674652800000|2023-01-25 13:20:00|1882.6|1879.6|1884|1881|1884.4|1881.4|1882.6|1879.6|148
1674653100000|2023-01-25 13:25:00|1883.6|1880.6|1882.4|1879.4|1883.6|1880.6|1882.4|1879.4|120
1674653400000|2023-01-25 13:30:00|1882.5|1879.5|1883|1880|1884.6|1881.6|1882.2|1879.2|1224
1674653700000|2023-01-25 13:35:00|1882.4|1879.4|1884.4|1881.4|1884.6|1881.6|1882.4|1879.4|733
1674654000000|2023-01-25 13:40:00|1884.5|1881.5|1886.5|1883.5|1887.4|1884.4|1884.4|1881.4|236
1674654300000|2023-01-25 13:45:00|1886.6|1883.6|1891.2|1888.2|1893.3|1890.3|1886.6|1883.6|761
1674654600000|2023-01-25 13:50:00|1890.7|1887.7|1890.6|1887.6|1891.6|1888.6|1889.6|1886.6|173
1674654900000|2023-01-25 13:55:00|1890.8|1887.8|1891.8|1888.8|1891.8|1888.8|1889|1886|237
1674655200000|2023-01-25 14:00:00|1892.6|1889.6|1893.7|1890.7|1894.6|1891.6|1891.6|1888.6|1538
1674655500000|2023-01-25 14:05:00|1894.1|1891.1|1891.7|1888.7|1894.8|1891.8|1891.6|1888.6|259
1674655800000|2023-01-25 14:10:00|1891.6|1888.6|1892.2|1889.2|1892.2|1889.2|1890.8|1887.8|145
1674656100000|2023-01-25 14:15:00|1891.8|1888.8|1893.8|1890.8|1893.8|1890.8|1891.7|1888.7|108
1674656400000|2023-01-25 14:20:00|1893.6|1890.6|1896.6|1893.6|1896.6|1893.6|1893.6|1890.6|728
1674656700000|2023-01-25 14:25:00|1896.2|1893.2|1893.8|1890.8|1897|1894|1893.8|1890.8|405
1674657000000|2023-01-25 14:30:00|1893|1890|1894|1891|1894|1891|1892.4|1889.4|464
1674657300000|2023-01-25 14:35:00|1894.6|1891.6|1894.2|1891.2|1895|1892|1894|1891|137
1674657600000|2023-01-25 14:40:00|1894.6|1891.6|1894|1891|1896|1893|1894|1891|253
1674657900000|2023-01-25 14:45:00|1895|1892|1895.8|1892.8|1895.8|1892.8|1893.8|1890.8|351
1674658200000|2023-01-25 14:50:00|1895.5|1892.5|1889.1|1886.1|1896|1893|1889|1886|725
1674658500000|2023-01-25 14:55:00|1889.5|1886.5|1888.5|1885.5|1889.7|1886.7|1888.1|1885.1|281
1674658800000|2023-01-25 15:00:00|1888.6|1885.6|1887.5|1884.5|1889.1|1886.1|1886.3|1883.3|808
1674659100000|2023-01-25 15:05:00|1887.3|1884.3|1887.5|1884.5|1889.4|1886.4|1887.3|1884.3|225
1674659400000|2023-01-25 15:10:00|1887.9|1884.9|1890.1|1887.1|1890.1|1887.1|1887.5|1884.5|161
1674659700000|2023-01-25 15:15:00|1890.5|1887.5|1891.7|1888.7|1892.7|1889.7|1889.5|1886.5|189
1674660000000|2023-01-25 15:20:00|1891.5|1888.5|1892.1|1889.1|1892.5|1889.5|1891.5|1888.5|100
1674660300000|2023-01-25 15:25:00|1892.5|1889.5|1894.7|1891.7|1894.7|1891.7|1891.5|1888.5|192
1674660600000|2023-01-25 15:30:00|1894.3|1891.3|1895.1|1892.1|1895.7|1892.7|1893.5|1890.5|344
1674660900000|2023-01-25 15:35:00|1895.5|1892.5|1894.6|1891.6|1895.7|1892.7|1894.5|1891.5|187
1674661200000|2023-01-25 15:40:00|1894.5|1891.5|1896.7|1893.7|1896.7|1893.7|1894.5|1891.5|180
1674661500000|2023-01-25 15:45:00|1897.7|1894.7|1904.7|1901.7|1905.3|1902.3|1896.9|1893.9|2735
1674661800000|2023-01-25 15:50:00|1904.3|1901.3|1902.4|1899.4|1905.1|1902.1|1901.9|1898.9|775
1674662100000|2023-01-25 15:55:00|1902.8|1899.8|1902.7|1899.7|1902.9|1899.9|1901.9|1898.9|315
1674662400000|2023-01-25 16:00:00|1902.3|1899.3|1902.9|1899.9|1904.9|1901.9|1902.3|1899.3|384
1674662700000|2023-01-25 16:05:00|1903.9|1900.9|1902.9|1899.9|1904.5|1901.5|1901.9|1898.9|403
1674663000000|2023-01-25 16:10:00|1903.3|1900.3|1904|1901|1904.1|1901.1|1902.9|1899.9|199
1674663300000|2023-01-25 16:15:00|1903.9|1900.9|1905.1|1902.1|1905.3|1902.3|1902.5|1899.5|686
1674663600000|2023-01-25 16:20:00|1905.2|1902.2|1906.1|1903.1|1906.3|1903.3|1905.1|1902.1|480
1674663900000|2023-01-25 16:25:00|1906.2|1903.2|1906.3|1903.3|1906.3|1903.3|1905.3|1902.3|394
1674664200000|2023-01-25 16:30:00|1906.1|1903.1|1904.3|1901.3|1906.3|1903.3|1904.3|1901.3|377
1674664500000|2023-01-25 16:35:00|1904.7|1901.7|1906.3|1903.3|1906.3|1903.3|1904.7|1901.7|220
1674664800000|2023-01-25 16:40:00|1906.1|1903.1|1909.3|1906.3|1909.3|1906.3|1905.1|1902.1|724
1674665100000|2023-01-25 16:45:00|1909.7|1906.7|1909.3|1906.3|1910.1|1907.1|1909.3|1906.3|174
1674665400000|2023-01-25 16:50:00|1910.3|1907.3|1910.3|1907.3|1911.3|1908.3|1910.3|1907.3|407
1674665700000|2023-01-25 16:55:00|1911.3|1908.3|1909.3|1906.3|1911.3|1908.3|1908.3|1905.3|415
1674666000000|2023-01-25 17:00:00|1909.7|1906.7|1909.3|1906.3|1910.3|1907.3|1909.3|1906.3|206
1674666300000|2023-01-25 17:05:00|1909.7|1906.7|1908.1|1905.1|1910.1|1907.1|1908.1|1905.1|349
1674666600000|2023-01-25 17:10:00|1908.5|1905.5|1905.9|1902.9|1909.1|1906.1|1903.9|1900.9|392
1674666900000|2023-01-25 17:15:00|1906.3|1903.3|1907.9|1904.9|1908.9|1905.9|1906.3|1903.3|311
1674667200000|2023-01-25 17:20:00|1907.7|1904.7|1907.3|1904.3|1908.9|1905.9|1906.9|1903.9|229
1674667500000|2023-01-25 17:25:00|1906.9|1903.9|1907.7|1904.7|1907.7|1904.7|1906.9|1903.9|244
1674667800000|2023-01-25 17:30:00|1906.9|1903.9|1906.9|1903.9|1907.9|1904.9|1906.8|1903.8|608
1674668100000|2023-01-25 17:35:00|1906.7|1903.7|1906|1903|1906.9|1903.9|1905.9|1902.9|195
1674668400000|2023-01-25 17:40:00|1906.4|1903.4|1909|1906|1909.5|1906.5|1905.9|1902.9|320
1674668700000|2023-01-25 17:45:00|1910|1907|1910.8|1907.8|1912.1|1909.1|1910|1907|693
1674669000000|2023-01-25 17:50:00|1911.2|1908.2|1909.4|1906.4|1912.8|1909.8|1908.4|1905.4|4770
1674669300000|2023-01-25 17:55:00|1908.8|1905.8|1907|1904|1909.4|1906.4|1904.4|1901.4|2376
1674721800000|2023-01-26 08:30:00|1908.1|1905.1|1910|1907|1910.3|1907.3|1906.2|1903.2|454
1674722100000|2023-01-26 08:35:00|1910.1|1907.1|1912.5|1909.5|1913.6|1910.6|1909.9|1906.9|358
1674722400000|2023-01-26 08:40:00|1912.6|1909.6|1910.5|1907.5|1912.6|1909.6|1910.5|1907.5|112
1674722700000|2023-01-26 08:45:00|1910|1907|1907.9|1904.9|1910.5|1907.5|1907.9|1904.9|119
1674723000000|2023-01-26 08:50:00|1908.3|1905.3|1908.9|1905.9|1908.9|1905.9|1907.5|1904.5|79
1674723300000|2023-01-26 08:55:00|1909.5|1906.5|1913.1|1910.1|1913.1|1910.1|1909.5|1906.5|258
1674723600000|2023-01-26 09:00:00|1912.7|1909.7|1914.5|1911.5|1914.7|1911.7|1911.7|1908.7|230
1674723900000|2023-01-26 09:05:00|1914.6|1911.6|1916.5|1913.5|1916.5|1913.5|1913.7|1910.7|303
1674724200000|2023-01-26 09:10:00|1916.7|1913.7|1918.5|1915.5|1918.7|1915.7|1916.7|1913.7|309
1674724500000|2023-01-26 09:15:00|1918.6|1915.6|1918.5|1915.5|1918.7|1915.7|1918.5|1915.5|68
1674724800000|2023-01-26 09:20:00|1918.6|1915.6|1919.7|1916.7|1920.1|1917.1|1918.5|1915.5|181
1674725100000|2023-01-26 09:25:00|1920.1|1917.1|1920.7|1917.7|1920.7|1917.7|1919.5|1916.5|160
1674725400000|2023-01-26 09:30:00|1920.8|1917.8|1923.3|1920.3|1923.9|1920.9|1920.7|1917.7|317
1674725700000|2023-01-26 09:35:00|1923.8|1920.8|1923.7|1920.7|1924.7|1921.7|1923.3|1920.3|90
1674726000000|2023-01-26 09:40:00|1923.8|1920.8|1922.7|1919.7|1923.8|1920.8|1921.7|1918.7|59
1674726300000|2023-01-26 09:45:00|1922.5|1919.5|1922.7|1919.7|1922.7|1919.7|1921.7|1918.7|127
1674726600000|2023-01-26 09:50:00|1922.5|1919.5|1923.9|1920.9|1923.9|1920.9|1922.3|1919.3|82
1674726900000|2023-01-26 09:55:00|1924.9|1921.9|1923.7|1920.7|1924.9|1921.9|1923.3|1920.3|318
1674727200000|2023-01-26 10:00:00|1923.8|1920.8|1924.9|1921.9|1924.9|1921.9|1923.7|1920.7|75
1674727500000|2023-01-26 10:05:00|1924.3|1921.3|1926.9|1923.9|1927|1924|1924.3|1921.3|90
1674727800000|2023-01-26 10:10:00|1927|1924|1927|1924|1927.1|1924.1|1925.9|1922.9|646
1674728100000|2023-01-26 10:15:00|1926|1923|1927.2|1924.2|1927.2|1924.2|1926|1923|82
1674728400000|2023-01-26 10:20:00|1928|1925|1928.2|1925.2|1929.4|1926.4|1927.2|1924.2|476
1674728700000|2023-01-26 10:25:00|1928|1925|1928.6|1925.6|1929|1926|1928|1925|102
1674729000000|2023-01-26 10:30:00|1929.2|1926.2|1931.2|1928.2|1931.2|1928.2|1929.2|1926.2|240
1674729300000|2023-01-26 10:35:00|1930.8|1927.8|1932.4|1929.4|1932.4|1929.4|1930.4|1927.4|654
1674729600000|2023-01-26 10:40:00|1931.4|1928.4|1932.2|1929.2|1933.4|1930.4|1931.4|1928.4|490
1674729900000|2023-01-26 10:45:00|1932.4|1929.4|1931.4|1928.4|1932.4|1929.4|1930.8|1927.8|202
1674730200000|2023-01-26 10:50:00|1931.2|1928.2|1932.2|1929.2|1932.2|1929.2|1931.2|1928.2|115
1674730500000|2023-01-26 10:55:00|1931.4|1928.4|1932.2|1929.2|1932.2|1929.2|1931.2|1928.2|164
1674730800000|2023-01-26 11:00:00|1933.2|1930.2|1933.4|1930.4|1934.4|1931.4|1933.2|1930.2|258
1674731100000|2023-01-26 11:05:00|1935.4|1932.4|1935.6|1932.6|1935.6|1932.6|1934.6|1931.6|660
1674731400000|2023-01-26 11:10:00|1935|1932|1933.4|1930.4|1935|1932|1933.4|1930.4|168
1674731700000|2023-01-26 11:15:00|1933.5|1930.5|1935.6|1932.6|1936.8|1933.8|1933.5|1930.5|1368
1674732000000|2023-01-26 11:20:00|1935.7|1932.7|1935.6|1932.6|1936.2|1933.2|1935.6|1932.6|102
1674732300000|2023-01-26 11:25:00|1935.8|1932.8|1935.6|1932.6|1937.8|1934.8|1934.8|1931.8|268
1674732600000|2023-01-26 11:30:00|1935.7|1932.7|1936.8|1933.8|1937.7|1934.7|1933.6|1930.6|157
1674732900000|2023-01-26 11:35:00|1937.2|1934.2|1937.8|1934.8|1937.8|1934.8|1936.8|1933.8|60
1674733200000|2023-01-26 11:40:00|1938|1935|1936.9|1933.9|1938|1935|1936.8|1933.8|174
1674733500000|2023-01-26 11:45:00|1937|1934|1939|1936|1939|1936|1936.9|1933.9|508
1674733800000|2023-01-26 11:50:00|1938.2|1935.2|1939.2|1936.2|1941.4|1938.4|1938.2|1935.2|1852
1674734100000|2023-01-26 11:55:00|1939.3|1936.3|1938.2|1935.2|1940.4|1937.4|1936.6|1933.6|365
1674734400000|2023-01-26 12:00:00|1938.3|1935.3|1939.2|1936.2|1939.2|1936.2|1938.2|1935.2|39
1674734700000|2023-01-26 12:05:00|1939.1|1936.1|1939.1|1936.1|1940.1|1937.1|1937.6|1934.6|324
1674735000000|2023-01-26 12:10:00|1939.5|1936.5|1936.9|1933.9|1941.1|1938.1|1936.4|1933.4|275
1674735300000|2023-01-26 12:15:00|1935.6|1932.6|1938.2|1935.2|1939.5|1936.5|1935.2|1932.2|626
1674735600000|2023-01-26 12:20:00|1938.3|1935.3|1935.9|1932.9|1940.7|1937.7|1935.8|1932.8|357
1674735900000|2023-01-26 12:25:00|1935.8|1932.8|1936.7|1933.7|1936.7|1933.7|1934.7|1931.7|302
1674736200000|2023-01-26 12:30:00|1937.5|1934.5|1937.1|1934.1|1938.6|1935.6|1936.7|1933.7|74
1674736500000|2023-01-26 12:35:00|1937.5|1934.5|1937.7|1934.7|1938.5|1935.5|1936.7|1933.7|48
1674736800000|2023-01-26 12:40:00|1937.5|1934.5|1934.9|1931.9|1937.5|1934.5|1933.5|1930.5|468
1674737100000|2023-01-26 12:45:00|1935.3|1932.3|1936.5|1933.5|1936.5|1933.5|1933.3|1930.3|266
1674737400000|2023-01-26 12:50:00|1936.9|1933.9|1937.9|1934.9|1938.4|1935.4|1936.4|1933.4|158
1674737700000|2023-01-26 12:55:00|1937.5|1934.5|1938.4|1935.4|1938.5|1935.5|1937.5|1934.5|94
1674738000000|2023-01-26 13:00:00|1938.5|1935.5|1941.5|1938.5|1942.9|1939.9|1938.5|1935.5|768
1674738300000|2023-01-26 13:05:00|1941.1|1938.1|1941.7|1938.7|1941.7|1938.7|1939.4|1936.4|197
1674738600000|2023-01-26 13:10:00|1943.9|1940.9|1946.7|1943.7|1948.1|1945.1|1943.9|1940.9|1400
1674738900000|2023-01-26 13:15:00|1946.1|1943.1|1947.7|1944.7|1947.7|1944.7|1944.5|1941.5|327
1674739200000|2023-01-26 13:20:00|1947.2|1944.2|1943.5|1940.5|1947.7|1944.7|1941.9|1938.9|958
1674739500000|2023-01-26 13:25:00|1942.5|1939.5|1943.1|1940.1|1946.7|1943.7|1942.5|1939.5|160
1674739800000|2023-01-26 13:30:00|1943.2|1940.2|1946.7|1943.7|1947.7|1944.7|1943.2|1940.2|492
1674740100000|2023-01-26 13:35:00|1946.9|1943.9|1951.7|1948.7|1952.7|1949.7|1946.9|1943.9|996
1674740400000|2023-01-26 13:40:00|1951.6|1948.6|1952.3|1949.3|1952.9|1949.9|1949.5|1946.5|722
1674740700000|2023-01-26 13:45:00|1952.5|1949.5|1954.9|1951.9|1955.5|1952.5|1951.9|1948.9|921
1674741000000|2023-01-26 13:50:00|1955|1952|1957.1|1954.1|1957.1|1954.1|1953.1|1950.1|214
1674741300000|2023-01-26 13:55:00|1956.5|1953.5|1958.1|1955.1|1958.1|1955.1|1956.1|1953.1|618
1674741600000|2023-01-26 14:00:00|1957.3|1954.3|1953.9|1950.9|1958.1|1955.1|1953.9|1950.9|883
1674741900000|2023-01-26 14:05:00|1953.5|1950.5|1952.1|1949.1|1955.1|1952.1|1950.1|1947.1|867
1674742200000|2023-01-26 14:10:00|1952.5|1949.5|1954.1|1951.1|1955.1|1952.1|1952.1|1949.1|440
1674742500000|2023-01-26 14:15:00|1955.1|1952.1|1960.5|1957.5|1960.5|1957.5|1954.6|1951.6|928
1674742800000|2023-01-26 14:20:00|1961.5|1958.5|1962|1959|1963.8|1960.8|1960.2|1957.2|1816
1674743100000|2023-01-26 14:25:00|1962.9|1959.9|1960.8|1957.8|1963|1960|1957.8|1954.8|409
1674743400000|2023-01-26 14:30:00|1960.9|1957.9|1959.4|1956.4|1961.8|1958.8|1959.4|1956.4|926
1674743700000|2023-01-26 14:35:00|1959.6|1956.6|1957.4|1954.4|1961.4|1958.4|1957.2|1954.2|666
1674744000000|2023-01-26 14:40:00|1957.3|1954.3|1956.2|1953.2|1958.2|1955.2|1954.2|1951.2|806
1674744300000|2023-01-26 14:45:00|1956.4|1953.4|1959.4|1956.4|1961.4|1958.4|1955.6|1952.6|841
1674744600000|2023-01-26 14:50:00|1959.8|1956.8|1956.2|1953.2|1960.2|1957.2|1955.6|1952.6|493
1674744900000|2023-01-26 14:55:00|1956.6|1953.6|1956.5|1953.5|1957.4|1954.4|1955|1952|447
1674745200000|2023-01-26 15:00:00|1956.6|1953.6|1958.2|1955.2|1960.2|1957.2|1956.4|1953.4|535
1674745500000|2023-01-26 15:05:00|1959|1956|1959.2|1956.2|1959.2|1956.2|1957|1954|484
1674745800000|2023-01-26 15:10:00|1959.6|1956.6|1951.6|1948.6|1960.2|1957.2|1951.2|1948.2|767
1674746100000|2023-01-26 15:15:00|1950.6|1947.6|1951.6|1948.6|1952.6|1949.6|1948.9|1945.9|856
1674746400000|2023-01-26 15:20:00|1952|1949|1950.8|1947.8|1952.6|1949.6|1948.4|1945.4|568
1674746700000|2023-01-26 15:25:00|1951.2|1948.2|1951.3|1948.3|1953.4|1950.4|1950.8|1947.8|649
1674747000000|2023-01-26 15:30:00|1951.2|1948.2|1952.2|1949.2|1953.4|1950.4|1950.2|1947.2|493
1674747300000|2023-01-26 15:35:00|1951.2|1948.2|1949.6|1946.6|1952.6|1949.6|1949.2|1946.2|387
1674747600000|2023-01-26 15:40:00|1950|1947|1952.2|1949.2|1952.2|1949.2|1947|1944|817
1674747900000|2023-01-26 15:45:00|1953.1|1950.1|1957.6|1954.6|1957.6|1954.6|1952.6|1949.6|788
1674748200000|2023-01-26 15:50:00|1957|1954|1957.6|1954.6|1959.8|1956.8|1956.6|1953.6|801
1674748500000|2023-01-26 15:55:00|1957.4|1954.4|1957.3|1954.3|1959.6|1956.6|1955.4|1952.4|523
1674748800000|2023-01-26 16:00:00|1957.4|1954.4|1957|1954|1960.3|1957.3|1956|1953|537
1674749100000|2023-01-26 16:05:00|1955|1952|1954.4|1951.4|1955|1952|1952.4|1949.4|363
1674749400000|2023-01-26 16:10:00|1954.8|1951.8|1956.8|1953.8|1957|1954|1954.8|1951.8|394
1674749700000|2023-01-26 16:15:00|1956.4|1953.4|1953.6|1950.6|1957|1954|1952.6|1949.6|1075
1674750000000|2023-01-26 16:20:00|1953.7|1950.7|1959.2|1956.2|1959.2|1956.2|1953.6|1950.6|1150
1674750300000|2023-01-26 16:25:00|1960.2|1957.2|1959.2|1956.2|1960.3|1957.3|1959.2|1956.2|505
1674750600000|2023-01-26 16:30:00|1959.4|1956.4|1961.2|1958.2|1961.2|1958.2|1959.4|1956.4|363
1674750900000|2023-01-26 16:35:00|1961.4|1958.4|1963.4|1960.4|1963.4|1960.4|1961.4|1958.4|587
1674751200000|2023-01-26 16:40:00|1963.6|1960.6|1961.4|1958.4|1963.6|1960.6|1961.2|1958.2|395
1674751500000|2023-01-26 16:45:00|1961.8|1958.8|1962.2|1959.2|1963.4|1960.4|1961.2|1958.2|334
1674751800000|2023-01-26 16:50:00|1961.8|1958.8|1962|1959|1964.8|1961.8|1961.8|1958.8|391
1674752100000|2023-01-26 16:55:00|1961.6|1958.6|1964.2|1961.2|1964.2|1961.2|1961|1958|319
1674752400000|2023-01-26 17:00:00|1965.2|1962.2|1968.4|1965.4|1968.5|1965.5|1964.2|1961.2|533
1674752700000|2023-01-26 17:05:00|1967.4|1964.4|1970.6|1967.6|1971.2|1968.2|1967.4|1964.4|966
1674753000000|2023-01-26 17:10:00|1971|1968|1971.8|1968.8|1972.8|1969.8|1970.6|1967.6|592
1674753300000|2023-01-26 17:15:00|1972.2|1969.2|1973.8|1970.8|1974.8|1971.8|1972.2|1969.2|652
1674753600000|2023-01-26 17:20:00|1974.2|1971.2|1972.8|1969.8|1975.2|1972.2|1971.8|1968.8|733
1674753900000|2023-01-26 17:25:00|1973.6|1970.6|1965.2|1962.2|1973.7|1970.7|1963.6|1960.6|1241
1674754200000|2023-01-26 17:30:00|1965.3|1962.3|1967.4|1964.4|1967.6|1964.6|1964.2|1961.2|481
1674754500000|2023-01-26 17:35:00|1967.5|1964.5|1964.4|1961.4|1967.6|1964.6|1963.2|1960.2|944
1674754800000|2023-01-26 17:40:00|1965.2|1962.2|1963.2|1960.2|1966.3|1963.3|1962.8|1959.8|449
1674755100000|2023-01-26 17:45:00|1963.4|1960.4|1961.1|1958.1|1963.4|1960.4|1960.2|1957.2|1136
1674755400000|2023-01-26 17:50:00|1961.2|1958.2|1958.5|1955.5|1965.2|1962.2|1958.3|1955.3|4017
1674755700000|2023-01-26 17:55:00|1958.9|1955.9|1962.4|1959.4|1965.7|1962.7|1958.1|1955.1|1537
1674756000000|2023-01-26 18:00:00|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|0
1674808200000|2023-01-27 08:30:00|1964.6|1961.6|1959.2|1956.2|1964.6|1961.6|1957.8|1954.8|316
1674808500000|2023-01-27 08:35:00|1959.4|1956.4|1960.2|1957.2|1960.8|1957.8|1956.8|1953.8|140
1674808800000|2023-01-27 08:40:00|1960.6|1957.6|1962|1959|1964.3|1961.3|1960.3|1957.3|111
1674809100000|2023-01-27 08:45:00|1961.1|1958.1|1959.8|1956.8|1962.1|1959.1|1959.5|1956.5|172
1674809400000|2023-01-27 08:50:00|1959.4|1956.4|1959.8|1956.8|1960.8|1957.8|1957.7|1954.7|390
1674809700000|2023-01-27 08:55:00|1959.9|1956.9|1964|1961|1964|1961|1959.9|1956.9|201
1674810000000|2023-01-27 09:00:00|1964.1|1961.1|1965|1962|1965.8|1962.8|1964|1961|155
1674810300000|2023-01-27 09:05:00|1965.4|1962.4|1967.2|1964.2|1967.2|1964.2|1965|1962|95
1674810600000|2023-01-27 09:10:00|1966.2|1963.2|1965.1|1962.1|1966.6|1963.6|1965|1962|175
1674810900000|2023-01-27 09:15:00|1965|1962|1964.6|1961.6|1965|1962|1964|1961|127
1674811200000|2023-01-27 09:20:00|1965|1962|1966.1|1963.1|1966.1|1963.1|1965|1962|31
1674811500000|2023-01-27 09:25:00|1966.5|1963.5|1967.1|1964.1|1967.1|1964.1|1966.1|1963.1|54
1674811800000|2023-01-27 09:30:00|1968.7|1965.7|1967.7|1964.7|1969.3|1966.3|1967.3|1964.3|231
1674812100000|2023-01-27 09:35:00|1967.9|1964.9|1968.3|1965.3|1968.3|1965.3|1967.3|1964.3|53
1674812400000|2023-01-27 09:40:00|1968.7|1965.7|1968.9|1965.9|1969.5|1966.5|1968.3|1965.3|121
1674812700000|2023-01-27 09:45:00|1969.3|1966.3|1971.5|1968.5|1971.5|1968.5|1969.3|1966.3|202
1674813000000|2023-01-27 09:50:00|1971.1|1968.1|1973.9|1970.9|1974.8|1971.8|1971.1|1968.1|276
1674813300000|2023-01-27 09:55:00|1973.7|1970.7|1973.3|1970.3|1974.3|1971.3|1973.3|1970.3|59
1674813600000|2023-01-27 10:00:00|1973.7|1970.7|1976.9|1973.9|1978.2|1975.2|1973.7|1970.7|558
1674813900000|2023-01-27 10:05:00|1976.5|1973.5|1976.9|1973.9|1977.1|1974.1|1976|1973|82
1674814200000|2023-01-27 10:10:00|1977|1974|1978.1|1975.1|1979.1|1976.1|1975.9|1972.9|168
1674814500000|2023-01-27 10:15:00|1977.1|1974.1|1976.5|1973.5|1978.1|1975.1|1976.1|1973.1|150
1674814800000|2023-01-27 10:20:00|1976.1|1973.1|1975.9|1972.9|1976.5|1973.5|1975.9|1972.9|151
1674815100000|2023-01-27 10:25:00|1974.9|1971.9|1977.5|1974.5|1978|1975|1974.9|1971.9|69
1674815400000|2023-01-27 10:30:00|1977|1974|1977.9|1974.9|1978.5|1975.5|1977|1974|118
1674815700000|2023-01-27 10:35:00|1977.4|1974.4|1979|1976|1979|1976|1977.4|1974.4|64
1674816000000|2023-01-27 10:40:00|1978.9|1975.9|1978.4|1975.4|1979|1976|1978.4|1975.4|68
1674816300000|2023-01-27 10:45:00|1978|1975|1977.9|1974.9|1979|1976|1977.8|1974.8|345
1674816600000|2023-01-27 10:50:00|1978|1975|1978|1975|1978.4|1975.4|1977.4|1974.4|42
1674816900000|2023-01-27 10:55:00|1977.8|1974.8|1978|1975|1978|1975|1977.4|1974.4|30
1674817200000|2023-01-27 11:00:00|1978.4|1975.4|1980|1977|1980.4|1977.4|1978.4|1975.4|275
1674817500000|2023-01-27 11:05:00|1980.4|1977.4|1980|1977|1981|1978|1980|1977|180
1674817800000|2023-01-27 11:10:00|1979.8|1976.8|1980|1977|1981|1978|1978.9|1975.9|273
1674818100000|2023-01-27 11:15:00|1979.9|1976.9|1981|1978|1981|1978|1979.4|1976.4|84
1674818400000|2023-01-27 11:20:00|1980.8|1977.8|1979.2|1976.2|1980.8|1977.8|1978.8|1975.8|325
1674818700000|2023-01-27 11:25:00|1978.8|1975.8|1979.8|1976.8|1979.8|1976.8|1978.8|1975.8|148
1674819000000|2023-01-27 11:30:00|1979.6|1976.6|1978.8|1975.8|1979.8|1976.8|1977.6|1974.6|266
1674819300000|2023-01-27 11:35:00|1978.3|1975.3|1976.8|1973.8|1978.8|1975.8|1976.8|1973.8|57
1674819600000|2023-01-27 11:40:00|1977.2|1974.2|1975.6|1972.6|1978.8|1975.8|1975.6|1972.6|167
1674819900000|2023-01-27 11:45:00|1975.8|1972.8|1975|1972|1976.6|1973.6|1975|1972|85
1674820200000|2023-01-27 11:50:00|1974.6|1971.6|1974.6|1971.6|1975|1972|1973.6|1970.6|125
1674820500000|2023-01-27 11:55:00|1975.4|1972.4|1972.4|1969.4|1975.6|1972.6|1972.2|1969.2|119
1674820800000|2023-01-27 12:00:00|1972.8|1969.8|1973.2|1970.2|1973.4|1970.4|1972.4|1969.4|348
1674821100000|2023-01-27 12:05:00|1973.4|1970.4|1977.4|1974.4|1977.6|1974.6|1973.3|1970.3|296
1674821400000|2023-01-27 12:10:00|1976.6|1973.6|1977.6|1974.6|1978.6|1975.6|1976.6|1973.6|76
1674821700000|2023-01-27 12:15:00|1977.4|1974.4|1973.2|1970.2|1977.4|1974.4|1973.2|1970.2|205
1674822000000|2023-01-27 12:20:00|1973.6|1970.6|1974|1971|1974.2|1971.2|1973.6|1970.6|27
1674822300000|2023-01-27 12:25:00|1974.2|1971.2|1974.2|1971.2|1974.2|1971.2|1974|1971|51
1674822600000|2023-01-27 12:30:00|1975.2|1972.2|1975.2|1972.2|1977|1974|1975.2|1972.2|109
1674822900000|2023-01-27 12:35:00|1975|1972|1973.2|1970.2|1975|1972|1972.8|1969.8|93
1674823200000|2023-01-27 12:40:00|1973.3|1970.3|1974.2|1971.2|1975.8|1972.8|1973.3|1970.3|84
1674823500000|2023-01-27 12:45:00|1973.8|1970.8|1974.8|1971.8|1975.2|1972.2|1973.7|1970.7|73
1674823800000|2023-01-27 12:50:00|1975.2|1972.2|1973.4|1970.4|1975.6|1972.6|1973.4|1970.4|78
1674824100000|2023-01-27 12:55:00|1973.3|1970.3|1974|1971|1975|1972|1973.3|1970.3|214
1674824400000|2023-01-27 13:00:00|1974.4|1971.4|1973.4|1970.4|1975.4|1972.4|1973.4|1970.4|273
1674824700000|2023-01-27 13:05:00|1973|1970|1971.2|1968.2|1973|1970|1971.2|1968.2|595
1674825000000|2023-01-27 13:10:00|1971.3|1968.3|1974.8|1971.8|1975.4|1972.4|1971.3|1968.3|544
1674825300000|2023-01-27 13:15:00|1974.4|1971.4|1967.6|1964.6|1974.4|1971.4|1966.6|1963.6|491
1674825600000|2023-01-27 13:20:00|1966.6|1963.6|1968.6|1965.6|1968.6|1965.6|1966.6|1963.6|193
1674825900000|2023-01-27 13:25:00|1968.2|1965.2|1968.6|1965.6|1968.6|1965.6|1965|1962|790
1674826200000|2023-01-27 13:30:00|1968.2|1965.2|1967.8|1964.8|1968.6|1965.6|1964.8|1961.8|376
1674826500000|2023-01-27 13:35:00|1967.4|1964.4|1966.8|1963.8|1967.8|1964.8|1963.2|1960.2|323
1674826800000|2023-01-27 13:40:00|1966.9|1963.9|1962.2|1959.2|1967|1964|1961.8|1958.8|82
1674827100000|2023-01-27 13:45:00|1961.8|1958.8|1960.2|1957.2|1962.6|1959.6|1959.6|1956.6|334
1674827400000|2023-01-27 13:50:00|1959.8|1956.8|1961.6|1958.6|1963.6|1960.6|1959.2|1956.2|330
1674827700000|2023-01-27 13:55:00|1962.6|1959.6|1962.6|1959.6|1963.6|1960.6|1960.6|1957.6|227
1674828000000|2023-01-27 14:00:00|1962.2|1959.2|1964.6|1961.6|1964.6|1961.6|1961.8|1958.8|199
1674828300000|2023-01-27 14:05:00|1963.6|1960.6|1960.4|1957.4|1963.6|1960.6|1959.5|1956.5|374
1674828600000|2023-01-27 14:10:00|1959.6|1956.6|1958.4|1955.4|1960.4|1957.4|1957.4|1954.4|407
1674828900000|2023-01-27 14:15:00|1958|1955|1956|1953|1958.6|1955.6|1954.4|1951.4|746
1674829200000|2023-01-27 14:20:00|1956.2|1953.2|1954.6|1951.6|1957.4|1954.4|1953|1950|1377
1674829500000|2023-01-27 14:25:00|1954.2|1951.2|1951.8|1948.8|1954.6|1951.6|1950.8|1947.8|541
1674829800000|2023-01-27 14:30:00|1951.9|1948.9|1952|1949|1956.6|1953.6|1951.8|1948.8|625
1674830100000|2023-01-27 14:35:00|1951.8|1948.8|1950.8|1947.8|1952.4|1949.4|1949.8|1946.8|483
1674830400000|2023-01-27 14:40:00|1950.3|1947.3|1950|1947|1954|1951|1949.8|1946.8|481
1674830700000|2023-01-27 14:45:00|1950.9|1947.9|1954.5|1951.5|1955|1952|1949.9|1946.9|461
1674831000000|2023-01-27 14:50:00|1954.4|1951.4|1957|1954|1958.2|1955.2|1954|1951|508
1674831300000|2023-01-27 14:55:00|1957.1|1954.1|1956|1953|1957.2|1954.2|1955|1952|500
1674831600000|2023-01-27 15:00:00|1957|1954|1959.6|1956.6|1961.1|1958.1|1956|1953|613
1674831900000|2023-01-27 15:05:00|1959.2|1956.2|1961.4|1958.4|1961.8|1958.8|1959.2|1956.2|429
1674832200000|2023-01-27 15:10:00|1961.2|1958.2|1960.4|1957.4|1961.4|1958.4|1960.4|1957.4|397
1674832500000|2023-01-27 15:15:00|1959.4|1956.4|1962.4|1959.4|1963.4|1960.4|1958.4|1955.4|406
1674832800000|2023-01-27 15:20:00|1962.9|1959.9|1963.4|1960.4|1964.4|1961.4|1962.2|1959.2|287
1674833100000|2023-01-27 15:25:00|1963.2|1960.2|1965.3|1962.3|1965.3|1962.3|1962.3|1959.3|397
1674833400000|2023-01-27 15:30:00|1964.3|1961.3|1965.9|1962.9|1967.5|1964.5|1964.3|1961.3|715
1674833700000|2023-01-27 15:35:00|1965.5|1962.5|1967.5|1964.5|1968.5|1965.5|1965.5|1962.5|382
1674834000000|2023-01-27 15:40:00|1967.7|1964.7|1965.4|1962.4|1968.1|1965.1|1964.5|1961.5|439
1674834300000|2023-01-27 15:45:00|1965.3|1962.3|1966.5|1963.5|1968.5|1965.5|1964.5|1961.5|487
1674834600000|2023-01-27 15:50:00|1966.9|1963.9|1966.9|1963.9|1968.5|1965.5|1965.3|1962.3|800
1674834900000|2023-01-27 15:55:00|1967.3|1964.3|1966.3|1963.3|1967.5|1964.5|1964.9|1961.9|255
1674835200000|2023-01-27 16:00:00|1965.7|1962.7|1965.3|1962.3|1966.3|1963.3|1964.2|1961.2|480
1674835500000|2023-01-27 16:05:00|1965.8|1962.8|1966.3|1963.3|1966.3|1963.3|1964.2|1961.2|288
1674835800000|2023-01-27 16:10:00|1966.7|1963.7|1966.1|1963.1|1966.7|1963.7|1965.1|1962.1|455
1674836100000|2023-01-27 16:15:00|1966.9|1963.9|1968.1|1965.1|1968.1|1965.1|1966.1|1963.1|179
1674836400000|2023-01-27 16:20:00|1968.6|1965.6|1971.7|1968.7|1972.3|1969.3|1968.1|1965.1|937
1674836700000|2023-01-27 16:25:00|1972.1|1969.1|1974.3|1971.3|1975.5|1972.5|1972.1|1969.1|368
1674837000000|2023-01-27 16:30:00|1975.1|1972.1|1978.7|1975.7|1978.7|1975.7|1974.3|1971.3|704
1674837300000|2023-01-27 16:35:00|1979.1|1976.1|1980.7|1977.7|1980.9|1977.9|1978.7|1975.7|1023
1674837600000|2023-01-27 16:40:00|1981.7|1978.7|1980.7|1977.7|1981.7|1978.7|1979.1|1976.1|555
1674837900000|2023-01-27 16:45:00|1979.7|1976.7|1980.7|1977.7|1980.7|1977.7|1979.7|1976.7|461
1674838200000|2023-01-27 16:50:00|1981.7|1978.7|1981.7|1978.7|1983.9|1980.9|1981.7|1978.7|503
1674838500000|2023-01-27 16:55:00|1981.3|1978.3|1983.9|1980.9|1983.9|1980.9|1980.7|1977.7|331
1674838800000|2023-01-27 17:00:00|1982.9|1979.9|1983.9|1980.9|1983.9|1980.9|1981.9|1978.9|637
1674839100000|2023-01-27 17:05:00|1983.8|1980.8|1985.8|1982.8|1986|1983|1983.8|1980.8|456
1674839400000|2023-01-27 17:10:00|1986|1983|1986|1983|1987|1984|1985.4|1982.4|986
1674839700000|2023-01-27 17:15:00|1986.1|1983.1|1985|1982|1986.1|1983.1|1984.8|1981.8|558
1674840000000|2023-01-27 17:20:00|1984|1981|1984.8|1981.8|1986|1983|1983.8|1980.8|1020
1674840300000|2023-01-27 17:25:00|1984.7|1981.7|1984.1|1981.1|1987.8|1984.8|1984.1|1981.1|656
1674840600000|2023-01-27 17:30:00|1983.6|1980.6|1986.8|1983.8|1987.6|1984.6|1983.6|1980.6|645
1674840900000|2023-01-27 17:35:00|1987.2|1984.2|1986.6|1983.6|1987.6|1984.6|1985.6|1982.6|641
1674841200000|2023-01-27 17:40:00|1986.7|1983.7|1985.6|1982.6|1986.7|1983.7|1982.6|1979.6|614
1674841500000|2023-01-27 17:45:00|1986|1983|1985.6|1982.6|1988.6|1985.6|1985.5|1982.5|810
1674841800000|2023-01-27 17:50:00|1985.4|1982.4|1988.9|1985.9|1989.3|1986.3|1981.3|1978.3|4216
1674842100000|2023-01-27 17:55:00|1988.3|1985.3|1993.6|1990.6|1993.6|1990.6|1988.3|1985.3|1437
1675067400000|2023-01-30 08:30:00|1989.2|1986.2|1987.1|1984.1|1989.2|1986.2|1985.1|1982.1|808
1675067700000|2023-01-30 08:35:00|1986.1|1983.1|1987.3|1984.3|1987.3|1984.3|1985.1|1982.1|138
1675068000000|2023-01-30 08:40:00|1987.1|1984.1|1985.1|1982.1|1987.2|1984.2|1984.1|1981.1|155
1675068300000|2023-01-30 08:45:00|1986.1|1983.1|1985.9|1982.9|1986.6|1983.6|1982.9|1979.9|283
1675068600000|2023-01-30 08:50:00|1985.5|1982.5|1984.5|1981.5|1986.1|1983.1|1984.5|1981.5|92
1675068900000|2023-01-30 08:55:00|1984.9|1981.9|1983.9|1980.9|1985.1|1982.1|1983.1|1980.1|87
1675069200000|2023-01-30 09:00:00|1983.1|1980.1|1980.6|1977.6|1983.5|1980.5|1979.5|1976.5|304
1675069500000|2023-01-30 09:05:00|1981.1|1978.1|1982.2|1979.2|1982.7|1979.7|1980.2|1977.2|158
1675069800000|2023-01-30 09:10:00|1983.1|1980.1|1984.3|1981.3|1984.4|1981.4|1983.1|1980.1|63
1675070100000|2023-01-30 09:15:00|1984.4|1981.4|1984.3|1981.3|1985.4|1982.4|1984.3|1981.3|88
1675070400000|2023-01-30 09:20:00|1983.9|1980.9|1983.3|1980.3|1984.4|1981.4|1982.4|1979.4|84
1675070700000|2023-01-30 09:25:00|1983.4|1980.4|1981.8|1978.8|1983.4|1980.4|1981.2|1978.2|141
1675071000000|2023-01-30 09:30:00|1981.6|1978.6|1982.2|1979.2|1983.2|1980.2|1981.2|1978.2|387
1675071300000|2023-01-30 09:35:00|1982.1|1979.1|1981.1|1978.1|1982.2|1979.2|1980.6|1977.6|86
1675071600000|2023-01-30 09:40:00|1980.6|1977.6|1979.2|1976.2|1981.6|1978.6|1979.1|1976.1|85
1675071900000|2023-01-30 09:45:00|1979.6|1976.6|1979.9|1976.9|1981|1978|1979.1|1976.1|126
1675072200000|2023-01-30 09:50:00|1979.7|1976.7|1979.9|1976.9|1980.9|1977.9|1979.7|1976.7|148
1675072500000|2023-01-30 09:55:00|1979.8|1976.8|1979.7|1976.7|1980.9|1977.9|1979.7|1976.7|85
1675072800000|2023-01-30 10:00:00|1979.9|1976.9|1979.9|1976.9|1981|1978|1979.9|1976.9|129
1675073100000|2023-01-30 10:05:00|1979.8|1976.8|1980.9|1977.9|1981|1978|1979.7|1976.7|89
1675073400000|2023-01-30 10:10:00|1981.2|1978.2|1980|1977|1981.2|1978.2|1980|1977|165
1675073700000|2023-01-30 10:15:00|1979.2|1976.2|1980.6|1977.6|1980.6|1977.6|1978|1975|122
1675074000000|2023-01-30 10:20:00|1980.2|1977.2|1980|1977|1980.2|1977.2|1978.1|1975.1|131
1675074300000|2023-01-30 10:25:00|1979.6|1976.6|1979|1976|1979.6|1976.6|1977.9|1974.9|92
1675074600000|2023-01-30 10:30:00|1979.2|1976.2|1981.4|1978.4|1982.4|1979.4|1979.2|1976.2|157
1675074900000|2023-01-30 10:35:00|1982.2|1979.2|1982.4|1979.4|1982.4|1979.4|1982.2|1979.2|104
1675075200000|2023-01-30 10:40:00|1982.3|1979.3|1981.2|1978.2|1982.4|1979.4|1980.2|1977.2|180
1675075500000|2023-01-30 10:45:00|1982.4|1979.4|1981.8|1978.8|1982.4|1979.4|1981.3|1978.3|172
1675075800000|2023-01-30 10:50:00|1981.9|1978.9|1984.3|1981.3|1984.3|1981.3|1981.9|1978.9|33
1675076100000|2023-01-30 10:55:00|1985.2|1982.2|1984.8|1981.8|1985.3|1982.3|1984.3|1981.3|20
1675076400000|2023-01-30 11:00:00|1984.3|1981.3|1986.3|1983.3|1986.3|1983.3|1984.2|1981.2|162
1675076700000|2023-01-30 11:05:00|||||||||37
1675077000000|2023-01-30 11:10:00|1986.2|1983.2|1986.3|1983.3|1986.3|1983.3|1986.2|1983.2|242
1675077300000|2023-01-30 11:15:00|1986.2|1983.2|1987.3|1984.3|1987.3|1984.3|1986.2|1983.2|222
1675077600000|2023-01-30 11:20:00|1988.3|1985.3|1992.7|1989.7|1992.7|1989.7|1988.3|1985.3|907
1675077900000|2023-01-30 11:25:00|1991.1|1988.1|1991.7|1988.7|1992.5|1989.5|1990.5|1987.5|207
1675078200000|2023-01-30 11:30:00|1991.5|1988.5|1987|1984|1991.6|1988.6|1986.1|1983.1|188
1675078500000|2023-01-30 11:35:00|1986.2|1983.2|1990.3|1987.3|1991.7|1988.7|1984|1981|250
1675078800000|2023-01-30 11:40:00|1990.7|1987.7|1991.3|1988.3|1992.3|1989.3|1990.1|1987.1|144
1675079100000|2023-01-30 11:45:00|1990.7|1987.7|1989.2|1986.2|1991.1|1988.1|1989.1|1986.1|131
1675079400000|2023-01-30 11:50:00|1989.1|1986.1|1991.3|1988.3|1991.3|1988.3|1988.1|1985.1|148
1675079700000|2023-01-30 11:55:00|1990.7|1987.7|1991.5|1988.5|1992.3|1989.3|1990.3|1987.3|106
1675080000000|2023-01-30 12:00:00|1992.3|1989.3|1995.1|1992.1|1996.5|1993.5|1992.3|1989.3|991
1675080300000|2023-01-30 12:05:00|1994.6|1991.6|2000|1997|2000|1997|1994.5|1991.5|256
1675080600000|2023-01-30 12:10:00|2001|1998|2005|2002|2009.1|2006.1|2001|1998|1098
1675080900000|2023-01-30 12:15:00|2004.1|2001.1|2004.1|2001.1|2005|2002|2003.1|2000.1|243
1675081200000|2023-01-30 12:20:00|2004|2001|2004.1|2001.1|2004.1|2001.1|2003.1|2000.1|130
1675081500000|2023-01-30 12:25:00|2006.1|2003.1|2005|2002|2007.1|2004.1|2004.1|2001.1|125
1675081800000|2023-01-30 12:30:00|2005.1|2002.1|2003.1|2000.1|2006|2003|2003.1|2000.1|299
1675082100000|2023-01-30 12:35:00|2003.5|2000.5|1999.6|1996.6|2004.1|2001.1|1999|1996|502
1675082400000|2023-01-30 12:40:00|1999.8|1996.8|2000.7|1997.7|2002.2|1999.2|1998.6|1995.6|461
1675082700000|2023-01-30 12:45:00|2000.8|1997.8|2001.8|1998.8|2001.8|1998.8|1999.9|1996.9|73
1675083000000|2023-01-30 12:50:00|2002.6|1999.6|2006.2|2003.2|2006.2|2003.2|2002.6|1999.6|201
1675083300000|2023-01-30 12:55:00|2005.8|2002.8|2006.4|2003.4|2007.9|2004.9|2005.2|2002.2|473
1675083600000|2023-01-30 13:00:00|2006.9|2003.9|2008.9|2005.9|2008.9|2005.9|2005.8|2002.8|744
1675083900000|2023-01-30 13:05:00|2007.9|2004.9|2008.9|2005.9|2009.9|2006.9|2006.8|2003.8|608
1675084200000|2023-01-30 13:10:00|2009|2006|2010.9|2007.9|2010.9|2007.9|2008.8|2005.8|520
1675084500000|2023-01-30 13:15:00|2011.9|2008.9|2013.9|2010.9|2013.9|2010.9|2010.8|2007.8|829
1675084800000|2023-01-30 13:20:00|2012.9|2009.9|2010.6|2007.6|2013.4|2010.4|2009.8|2006.8|407
1675085100000|2023-01-30 13:25:00|2010.4|2007.4|2009.4|2006.4|2010.8|2007.8|2007.6|2004.6|790
1675085400000|2023-01-30 13:30:00|2009.6|2006.6|2010.6|2007.6|2010.6|2007.6|2007.2|2004.2|907
1675085700000|2023-01-30 13:35:00|2009.6|2006.6|2004.9|2001.9|2010.6|2007.6|2004.1|2001.1|865
1675086000000|2023-01-30 13:40:00|2004.5|2001.5|2007.1|2004.1|2007.1|2004.1|2004.4|2001.4|411
1675086300000|2023-01-30 13:45:00|2006.7|2003.7|2006.2|2003.2|2007.4|2004.4|2004.1|2001.1|486
1675086600000|2023-01-30 13:50:00|2005.8|2002.8|2008.4|2005.4|2008.4|2005.4|2005.4|2002.4|285
1675086900000|2023-01-30 13:55:00|2008.6|2005.6|2012.4|2009.4|2012.4|2009.4|2008.6|2005.6|719
1675087200000|2023-01-30 14:00:00|2011.8|2008.8|2014.6|2011.6|2015.4|2012.4|2011.4|2008.4|452
1675087500000|2023-01-30 14:05:00|2013.6|2010.6|2015|2012|2015.4|2012.4|2013.4|2010.4|239
1675087800000|2023-01-30 14:10:00|2014.6|2011.6|2015.6|2012.6|2015.6|2012.6|2014.6|2011.6|431
1675088100000|2023-01-30 14:15:00|2014.6|2011.6|2013.6|2010.6|2015.6|2012.6|2011.4|2008.4|584
1675088400000|2023-01-30 14:20:00|2014.5|2011.5|2014|2011|2015.5|2012.5|2013.4|2010.4|86
1675088700000|2023-01-30 14:25:00|2014.4|2011.4|2015.5|2012.5|2015.5|2012.5|2014.4|2011.4|188
1675089000000|2023-01-30 14:30:00|2015.7|2012.7|2014.2|2011.2|2016.5|2013.5|2013.2|2010.2|919
1675089300000|2023-01-30 14:35:00|2013.8|2010.8|2011|2008|2014.2|2011.2|2011|2008|570
1675089600000|2023-01-30 14:40:00|2011.1|2008.1|2011.9|2008.9|2013|2010|2011|2008|249
1675089900000|2023-01-30 14:45:00|2012|2009|2012.9|2009.9|2013|2010|2011.9|2008.9|200
1675090200000|2023-01-30 14:50:00|2013|2010|2013.9|2010.9|2014|2011|2013|2010|273
1675090500000|2023-01-30 14:55:00|2014|2011|2016.2|2013.2|2017.5|2014.5|2014|2011|803
1675090800000|2023-01-30 15:00:00|2016.4|2013.4|2017.4|2014.4|2017.4|2014.4|2016.2|2013.2|492
1675091100000|2023-01-30 15:05:00|2017.8|2014.8|2015.1|2012.1|2018.4|2015.4|2014.2|2011.2|701
1675091400000|2023-01-30 15:10:00|2015.2|2012.2|2015.2|2012.2|2017.8|2014.8|2015.2|2012.2|439
1675091700000|2023-01-30 15:15:00|2014|2011|2016.2|2013.2|2016.2|2013.2|2014|2011|528
1675092000000|2023-01-30 15:20:00|2016.6|2013.6|2018.2|2015.2|2018.2|2015.2|2016.6|2013.6|295
1675092300000|2023-01-30 15:25:00|2017.2|2014.2|2016.4|2013.4|2017.6|2014.6|2015|2012|484
1675092600000|2023-01-30 15:30:00|2016|2013|2017|2014|2017|2014|2014.8|2011.8|499
1675092900000|2023-01-30 15:35:00|2016.8|2013.8|2010.8|2007.8|2016.9|2013.9|2010.2|2007.2|591
1675093200000|2023-01-30 15:40:00|2011.7|2008.7|2010.7|2007.7|2012.8|2009.8|2010.7|2007.7|569
1675093500000|2023-01-30 15:45:00|2009.8|2006.8|2013.7|2010.7|2014.8|2011.8|2009.7|2006.7|622
1675093800000|2023-01-30 15:50:00|2013.2|2010.2|2010.7|2007.7|2014.8|2011.8|2010.7|2007.7|723
1675094100000|2023-01-30 15:55:00|2011.1|2008.1|2007.3|2004.3|2011.5|2008.5|2007.3|2004.3|749
1675094400000|2023-01-30 16:00:00|2008.3|2005.3|2006.1|2003.1|2009.3|2006.3|2005.1|2002.1|977
1675094700000|2023-01-30 16:05:00|2005.7|2002.7|2006.7|2003.7|2007.3|2004.3|2005.1|2002.1|383
1675095000000|2023-01-30 16:10:00|2006.9|2003.9|2007.3|2004.3|2009.7|2006.7|2006.2|2003.2|298
1675095300000|2023-01-30 16:15:00|2007.1|2004.1|2006.1|2003.1|2007.1|2004.1|2000|1997|1518
1675095600000|2023-01-30 16:20:00|2006.3|2003.3|2004.3|2001.3|2007.3|2004.3|2000.1|1997.1|626
1675095900000|2023-01-30 16:25:00|2004.2|2001.2|2007.3|2004.3|2007.3|2004.3|2004.2|2001.2|306
1675096200000|2023-01-30 16:30:00|2008.3|2005.3|2010.3|2007.3|2011.5|2008.5|2007.3|2004.3|770
1675096500000|2023-01-30 16:35:00|2009.9|2006.9|2008.1|2005.1|2010.3|2007.3|2007.1|2004.1|416
1675096800000|2023-01-30 16:40:00|2008.3|2005.3|2007.9|2004.9|2009.3|2006.3|2007.1|2004.1|325
1675097100000|2023-01-30 16:45:00|2008|2005|2009.3|2006.3|2010.3|2007.3|2006.9|2003.9|390
1675097400000|2023-01-30 16:50:00|2009.7|2006.7|2010.4|2007.4|2011.4|2008.4|2009.3|2006.3|248
1675097700000|2023-01-30 16:55:00|2010.3|2007.3|2014.6|2011.6|2014.6|2011.6|2008.4|2005.4|612
1675098000000|2023-01-30 17:00:00|2013.6|2010.6|2013.4|2010.4|2014.6|2011.6|2012.4|2009.4|261
1675098300000|2023-01-30 17:05:00|2012.4|2009.4|2011.3|2008.3|2013.4|2010.4|2010.3|2007.3|403
1675098600000|2023-01-30 17:10:00|2012.3|2009.3|2013.1|2010.1|2013.3|2010.3|2011.1|2008.1|283
1675098900000|2023-01-30 17:15:00|2012.3|2009.3|2012.8|2009.8|2013.3|2010.3|2010.1|2007.1|704
1675099200000|2023-01-30 17:20:00|2012.4|2009.4|2007.1|2004.1|2013.3|2010.3|2007.1|2004.1|537
1675099500000|2023-01-30 17:25:00|2008.7|2005.7|2003.9|2000.9|2009.1|2006.1|2001.9|1998.9|803
1675099800000|2023-01-30 17:30:00|2003.5|2000.5|2000.9|1997.9|2004.9|2001.9|1999.8|1996.8|722
1675100100000|2023-01-30 17:35:00|2001.8|1998.8|1998.7|1995.7|2002.9|1999.9|1997.6|1994.6|1997
1675100400000|2023-01-30 17:40:00|1999.7|1996.7|2005.7|2002.7|2006.7|2003.7|1998.7|1995.7|1024
1675100700000|2023-01-30 17:45:00|2006.7|2003.7|2005.7|2002.7|2007.7|2004.7|2004.7|2001.7|1130
1675101000000|2023-01-30 17:50:00|2004.9|2001.9|2013.1|2010.1|2014.1|2011.1|2004.3|2001.3|4677
1675101300000|2023-01-30 17:55:00|2014.1|2011.1|2012.9|2009.9|2016.1|2013.1|2011.9|2008.9|1281
1675153800000|2023-01-31 08:30:00|2013.2|2010.2|2014|2011|2015.4|2012.4|2009.4|2006.4|962
1675154100000|2023-01-31 08:35:00|2014.4|2011.4|2015|2012|2015|2012|2013|2010|272
1675154400000|2023-01-31 08:40:00|2015.5|2012.5|2014.4|2011.4|2015.5|2012.5|2014.2|2011.2|182
1675154700000|2023-01-31 08:45:00|2015.5|2012.5|2017.5|2014.5|2017.5|2014.5|2013.4|2010.4|354
1675155000000|2023-01-31 08:50:00|2018.7|2015.7|2018.4|2015.4|2020.7|2017.7|2017.9|2014.9|325
1675155300000|2023-01-31 08:55:00|2017.9|2014.9|2022.9|2019.9|2024.8|2021.8|2017.9|2014.9|225
1675155600000|2023-01-31 09:00:00|2022.7|2019.7|2030.8|2027.8|2032|2029|2022.3|2019.3|764
1675155900000|2023-01-31 09:05:00|2030.7|2027.7|2029.7|2026.7|2031.8|2028.8|2029.7|2026.7|360
1675156200000|2023-01-31 09:10:00|2029.8|2026.8|2025.7|2022.7|2029.8|2026.8|2024.9|2021.9|506
1675156500000|2023-01-31 09:15:00|2027.7|2024.7|2026.7|2023.7|2028.3|2025.3|2025.7|2022.7|179
1675156800000|2023-01-31 09:20:00|2027.1|2024.1|2023.2|2020.2|2030.4|2027.4|2023.2|2020.2|546
1675157100000|2023-01-31 09:25:00|2022.2|2019.2|2021.6|2018.6|2022.2|2019.2|2021|2018|343
1675157400000|2023-01-31 09:30:00|2022|2019|2022.6|2019.6|2023.1|2020.1|2021|2018|57
1675157700000|2023-01-31 09:35:00|2022|2019|2022.2|2019.2|2022.6|2019.6|2021|2018|49
1675158000000|2023-01-31 09:40:00|2023|2020|2025.3|2022.3|2026.3|2023.3|2023|2020|466
1675158300000|2023-01-31 09:45:00|2025.2|2022.2|2025.3|2022.3|2026.3|2023.3|2024.2|2021.2|250
1675158600000|2023-01-31 09:50:00|2024.9|2021.9|2024.3|2021.3|2026.3|2023.3|2024.3|2021.3|619
1675158900000|2023-01-31 09:55:00|2025.2|2022.2|2022.3|2019.3|2025.2|2022.2|2022.3|2019.3|85
1675159200000|2023-01-31 10:00:00|2022.4|2019.4|2023.5|2020.5|2023.5|2020.5|2022.4|2019.4|100
1675159500000|2023-01-31 10:05:00|2024.5|2021.5|2032.9|2029.9|2032.9|2029.9|2024.5|2021.5|902
1675159800000|2023-01-31 10:10:00|2032.8|2029.8|2029.5|2026.5|2032.8|2029.8|2029.5|2026.5|466
1675160100000|2023-01-31 10:15:00|2029.4|2026.4|2034.1|2031.1|2034.6|2031.6|2029.3|2026.3|295
1675160400000|2023-01-31 10:20:00|2033.6|2030.6|2038.8|2035.8|2038.8|2035.8|2033.5|2030.5|690
1675160700000|2023-01-31 10:25:00|2040.8|2037.8|2050.8|2047.8|2051|2048|2039.6|2036.6|741
1675161000000|2023-01-31 10:30:00|2051|2048|2053|2050|2054.8|2051.8|2049.8|2046.8|880
1675161300000|2023-01-31 10:35:00|2053.5|2050.5|2049.5|2046.5|2053.5|2050.5|2049.4|2046.4|141
1675161600000|2023-01-31 10:40:00|2049.4|2046.4|2044.5|2041.5|2049.4|2046.4|2043.3|2040.3|135
1675161900000|2023-01-31 10:45:00|2044.9|2041.9|2044|2041|2045.5|2042.5|2043.5|2040.5|164
1675162200000|2023-01-31 10:50:00|2043.6|2040.6|2042.7|2039.7|2044.6|2041.6|2042.6|2039.6|353
1675162500000|2023-01-31 10:55:00|2043.1|2040.1|2041.6|2038.6|2043.6|2040.6|2040.6|2037.6|162
1675162800000|2023-01-31 11:00:00|2042|2039|2042.6|2039.6|2043.2|2040.2|2041.5|2038.5|280
1675163100000|2023-01-31 11:05:00|2044.6|2041.6|2045.8|2042.8|2046.8|2043.8|2044.6|2041.6|96
1675163400000|2023-01-31 11:10:00|2044.8|2041.8|2044.8|2041.8|2045.8|2042.8|2044.8|2041.8|110
1675163700000|2023-01-31 11:15:00|2044.9|2041.9|2042.8|2039.8|2046.8|2043.8|2042.8|2039.8|148
1675164000000|2023-01-31 11:20:00|2043.6|2040.6|2043.8|2040.8|2044.8|2041.8|2043.6|2040.6|251
1675164300000|2023-01-31 11:25:00|2043.3|2040.3|2043.2|2040.2|2043.8|2040.8|2041|2038|822
1675164600000|2023-01-31 11:30:00|2043.3|2040.3|2042.8|2039.8|2043.8|2040.8|2042.7|2039.7|124
1675164900000|2023-01-31 11:35:00|2043.2|2040.2|2043.8|2040.8|2045.2|2042.2|2042.8|2039.8|234
1675165200000|2023-01-31 11:40:00|2044.6|2041.6|2044.8|2041.8|2046.8|2043.8|2043.6|2040.6|569
1675165500000|2023-01-31 11:45:00|2044.7|2041.7|2042.2|2039.2|2045.2|2042.2|2041.7|2038.7|218
1675165800000|2023-01-31 11:50:00|2042.6|2039.6|2042.2|2039.2|2042.7|2039.7|2041.7|2038.7|38
1675166100000|2023-01-31 11:55:00|2041.7|2038.7|2041.2|2038.2|2041.7|2038.7|2040.7|2037.7|418
1675166400000|2023-01-31 12:00:00|2040.7|2037.7|2042.7|2039.7|2042.7|2039.7|2040.7|2037.7|122
1675166700000|2023-01-31 12:05:00|2042.4|2039.4|2040.7|2037.7|2042.4|2039.4|2040.6|2037.6|466
1675167000000|2023-01-31 12:10:00|2040.6|2037.6|2041.6|2038.6|2041.7|2038.7|2040.6|2037.6|87
1675167300000|2023-01-31 12:15:00|2041.2|2038.2|2041.6|2038.6|2041.6|2038.6|2038.7|2035.7|504
1675167600000|2023-01-31 12:20:00|2041.7|2038.7|2042.1|2039.1|2042.7|2039.7|2041.7|2038.7|84
1675167900000|2023-01-31 12:25:00|2042.6|2039.6|2043.6|2040.6|2043.7|2040.7|2041.6|2038.6|138
1675168200000|2023-01-31 12:30:00|2043.7|2040.7|2042.7|2039.7|2043.7|2040.7|2042.7|2039.7|55
1675168500000|2023-01-31 12:35:00|2041.7|2038.7|2042.7|2039.7|2042.7|2039.7|2041.7|2038.7|70
1675168800000|2023-01-31 12:40:00|2042.6|2039.6|2042.7|2039.7|2042.7|2039.7|2042.1|2039.1|58
1675169100000|2023-01-31 12:45:00|2043.7|2040.7|2044.7|2041.7|2044.7|2041.7|2043.7|2040.7|117
1675169400000|2023-01-31 12:50:00|2044.2|2041.2|2042.6|2039.6|2044.7|2041.7|2042.5|2039.5|334
1675169700000|2023-01-31 12:55:00|2042.5|2039.5|2041.1|2038.1|2042.7|2039.7|2040.7|2037.7|122
1675170000000|2023-01-31 13:00:00|2041.5|2038.5|2044.9|2041.9|2045.9|2042.9|2041.5|2038.5|350
1675170300000|2023-01-31 13:05:00|2045.3|2042.3|2039.7|2036.7|2046.7|2043.7|2039.5|2036.5|687
1675170600000|2023-01-31 13:10:00|2040.5|2037.5|2045.5|2042.5|2048.9|2045.9|2040.5|2037.5|797
1675170900000|2023-01-31 13:15:00|2044.5|2041.5|2043.5|2040.5|2046.5|2043.5|2043.5|2040.5|403
1675171200000|2023-01-31 13:20:00|2044.1|2041.1|2046.3|2043.3|2046.7|2043.7|2043.1|2040.1|574
1675171500000|2023-01-31 13:25:00|2045.9|2042.9|2045.8|2042.8|2046.8|2043.8|2045.3|2042.3|248
1675171800000|2023-01-31 13:30:00|2046.8|2043.8|2048.7|2045.7|2049.8|2046.8|2046.8|2043.8|548
1675172100000|2023-01-31 13:35:00|2048.8|2045.8|2049.8|2046.8|2050.8|2047.8|2048.3|2045.3|349
1675172400000|2023-01-31 13:40:00|2050.3|2047.3|2051.8|2048.8|2051.8|2048.8|2049.7|2046.7|195
1675172700000|2023-01-31 13:45:00|2051.7|2048.7|2054.7|2051.7|2057|2054|2051.7|2048.7|651
1675173000000|2023-01-31 13:50:00|2054.8|2051.8|2059.8|2056.8|2059.8|2056.8|2054.8|2051.8|727
1675173300000|2023-01-31 13:55:00|2060.8|2057.8|2060.7|2057.7|2061.7|2058.7|2059.2|2056.2|841
1675173600000|2023-01-31 14:00:00|2061.1|2058.1|2063.1|2060.1|2066.3|2063.3|2060.7|2057.7|633
1675173900000|2023-01-31 14:05:00|2063.5|2060.5|2062.7|2059.7|2064.7|2061.7|2062.5|2059.5|400
1675174200000|2023-01-31 14:10:00|2062.5|2059.5|2061.6|2058.6|2063.1|2060.1|2060.5|2057.5|569
1675174500000|2023-01-31 14:15:00|2060.7|2057.7|2060.3|2057.3|2062.7|2059.7|2058.2|2055.2|593
1675174800000|2023-01-31 14:20:00|2060.4|2057.4|2051.4|2048.4|2060.9|2057.9|2050.5|2047.5|4173
1675175100000|2023-01-31 14:25:00|2050.5|2047.5|2051.5|2048.5|2053.5|2050.5|2048.4|2045.4|720
1675175400000|2023-01-31 14:30:00|2052|2049|2050.5|2047.5|2052.9|2049.9|2049.6|2046.6|602
1675175700000|2023-01-31 14:35:00|2050.7|2047.7|2041.5|2038.5|2050.7|2047.7|2040.5|2037.5|1349
1675176000000|2023-01-31 14:40:00|2042.4|2039.4|2041.6|2038.6|2044.6|2041.6|2040.5|2037.5|1051
1675176300000|2023-01-31 14:45:00|2042|2039|2044.2|2041.2|2045.7|2042.7|2041.5|2038.5|1350
1675176600000|2023-01-31 14:50:00|2043.8|2040.8|2043.7|2040.7|2046.2|2043.2|2043.7|2040.7|467
1675176900000|2023-01-31 14:55:00|2042.8|2039.8|2043.8|2040.8|2044|2041|2042.8|2039.8|479
1675177200000|2023-01-31 15:00:00|2044.2|2041.2|2044.8|2041.8|2045.9|2042.9|2043.8|2040.8|324
1675177500000|2023-01-31 15:05:00|2044.2|2041.2|2042.7|2039.7|2045.7|2042.7|2041.7|2038.7|342
1675177800000|2023-01-31 15:10:00|2041.7|2038.7|2042.7|2039.7|2043.2|2040.2|2041.7|2038.7|137
1675178100000|2023-01-31 15:15:00|2043.2|2040.2|2042.2|2039.2|2045.8|2042.8|2042.2|2039.2|392
1675178400000|2023-01-31 15:20:00|2042.6|2039.6|2041.8|2038.8|2043.6|2040.6|2041.8|2038.8|285
1675178700000|2023-01-31 15:25:00|2041.6|2038.6|2040.8|2037.8|2041.6|2038.6|2038.8|2035.8|347
1675179000000|2023-01-31 15:30:00|2041.8|2038.8|2044.8|2041.8|2044.8|2041.8|2041.8|2038.8|252
1675179300000|2023-01-31 15:35:00|2043.8|2040.8|2042.8|2039.8|2043.8|2040.8|2042.8|2039.8|213
1675179600000|2023-01-31 15:40:00|2043.8|2040.8|2048|2045|2052|2049|2043.8|2040.8|500
1675179900000|2023-01-31 15:45:00|2047.8|2044.8|2047.8|2044.8|2048.8|2045.8|2047.8|2044.8|174
1675180200000|2023-01-31 15:50:00|2048|2045|2049.8|2046.8|2052|2049|2048|2045|276
1675180500000|2023-01-31 15:55:00|2049.9|2046.9|2050.8|2047.8|2050.8|2047.8|2048.2|2045.2|388
1675180800000|2023-01-31 16:00:00|2050.4|2047.4|2051.9|2048.9|2053.8|2050.8|2049.8|2046.8|411
1675181100000|2023-01-31 16:05:00|2052.8|2049.8|2055.8|2052.8|2055.9|2052.9|2051.8|2048.8|287
1675181400000|2023-01-31 16:10:00|2054.9|2051.9|2057.9|2054.9|2057.9|2054.9|2052.9|2049.9|230
1675181700000|2023-01-31 16:15:00|2057.8|2054.8|2059.9|2056.9|2060.4|2057.4|2057.8|2054.8|338
1675182000000|2023-01-31 16:20:00|2060.5|2057.5|2062.1|2059.1|2062.5|2059.5|2059.8|2056.8|377
1675182300000|2023-01-31 16:25:00|2061.9|2058.9|2063.5|2060.5|2063.5|2060.5|2061.9|2058.9|425
1675182600000|2023-01-31 16:30:00|2063.7|2060.7|2063.9|2060.9|2065.1|2062.1|2063.1|2060.1|279
1675182900000|2023-01-31 16:35:00|2063.1|2060.1|2063.5|2060.5|2064.9|2061.9|2062.9|2059.9|143
1675183200000|2023-01-31 16:40:00|2063.9|2060.9|2065.1|2062.1|2065.1|2062.1|2063.9|2060.9|470
1675183500000|2023-01-31 16:45:00|2065.5|2062.5|2062.9|2059.9|2065.5|2062.5|2060.9|2057.9|599
1675183800000|2023-01-31 16:50:00|2063.1|2060.1|2063.5|2060.5|2063.9|2060.9|2062.9|2059.9|203
1675184100000|2023-01-31 16:55:00|2063.9|2060.9|2064.9|2061.9|2066.1|2063.1|2063.9|2060.9|331
1675184400000|2023-01-31 17:00:00|2065.1|2062.1|2061.3|2058.3|2065.9|2062.9|2059.8|2056.8|371
1675184700000|2023-01-31 17:05:00|2060.9|2057.9|2059.9|2056.9|2061.9|2058.9|2057.9|2054.9|391
1675185000000|2023-01-31 17:10:00|2059.7|2056.7|2061.3|2058.3|2061.9|2058.9|2058.7|2055.7|339
1675185300000|2023-01-31 17:15:00|2060.9|2057.9|2061.9|2058.9|2061.9|2058.9|2060.9|2057.9|226
1675185600000|2023-01-31 17:20:00|2061.8|2058.8|2061.7|2058.7|2062.7|2059.7|2061.7|2058.7|252
1675185900000|2023-01-31 17:25:00|2061.9|2058.9|2059.9|2056.9|2062.7|2059.7|2058.9|2055.9|294
1675186200000|2023-01-31 17:30:00|2060.9|2057.9|2062.9|2059.9|2063.9|2060.9|2060.9|2057.9|342
1675186500000|2023-01-31 17:35:00|2063.7|2060.7|2064.9|2061.9|2066.9|2063.9|2063.3|2060.3|460
1675186800000|2023-01-31 17:40:00|2065|2062|2068.4|2065.4|2069.2|2066.2|2065|2062|640
1675187100000|2023-01-31 17:45:00|2068.2|2065.2|2068.2|2065.2|2069.2|2066.2|2067.3|2064.3|1390
1675187400000|2023-01-31 17:50:00|2067.4|2064.4|2067.8|2064.8|2068.4|2065.4|2065|2062|4020
1675187700000|2023-01-31 17:55:00|2067.4|2064.4|2069.9|2066.9|2070.5|2067.5|2064.8|2061.8|1455
1675240200000|2023-02-01 08:30:00|2072.2|2069.2|2066.9|2063.9|2072.3|2069.3|2065.8|2062.8|763
1675240500000|2023-02-01 08:35:00|2067|2064|2067|2064|2069.5|2066.5|2067|2064|226
1675240800000|2023-02-01 08:40:00|2067.4|2064.4|2069|2066|2070|2067|2066.1|2063.1|255
1675241100000|2023-02-01 08:45:00|2069.6|2066.6|2069.8|2066.8|2074|2071|2069.6|2066.6|392
1675241400000|2023-02-01 08:50:00|2069.7|2066.7|2065.3|2062.3|2069.7|2066.7|2064.9|2061.9|532
1675241700000|2023-02-01 08:55:00|2064.9|2061.9|2064.2|2061.2|2064.9|2061.9|2063.2|2060.2|195
1675242000000|2023-02-01 09:00:00|2063.8|2060.8|2066.3|2063.3|2067.3|2064.3|2062.7|2059.7|319
1675242300000|2023-02-01 09:05:00|2065.5|2062.5|2065.2|2062.2|2066.3|2063.3|2065.2|2062.2|174
1675242600000|2023-02-01 09:10:00|2065.3|2062.3|2058.3|2055.3|2065.8|2062.8|2058.3|2055.3|103
1675242900000|2023-02-01 09:15:00|2057.9|2054.9|2055.2|2052.2|2058.3|2055.3|2055.2|2052.2|217
1675243200000|2023-02-01 09:20:00|2054.7|2051.7|2054|2051|2056.2|2053.2|2052.2|2049.2|180
1675243500000|2023-02-01 09:25:00|2053.6|2050.6|2053.2|2050.2|2054.2|2051.2|2049.7|2046.7|547
1675243800000|2023-02-01 09:30:00|2053.3|2050.3|2049.2|2046.2|2054.3|2051.3|2049.2|2046.2|255
1675244100000|2023-02-01 09:35:00|2048.3|2045.3|2047.2|2044.2|2050.2|2047.2|2047.2|2044.2|222
1675244400000|2023-02-01 09:40:00|2047.3|2044.3|2049.5|2046.5|2051.5|2048.5|2047.2|2044.2|187
1675244700000|2023-02-01 09:45:00|2049|2046|2050.5|2047.5|2050.5|2047.5|2047.5|2044.5|265
1675245000000|2023-02-01 09:50:00|2050|2047|2048.5|2045.5|2050|2047|2046.5|2043.5|273
1675245300000|2023-02-01 09:55:00|2047.5|2044.5|2047.5|2044.5|2048.6|2045.6|2045.3|2042.3|245
1675245600000|2023-02-01 10:00:00|2047.4|2044.4|2049|2046|2049.6|2046.6|2047.4|2044.4|133
1675245900000|2023-02-01 10:05:00|2049.5|2046.5|2052.6|2049.6|2053.6|2050.6|2049.5|2046.5|163
1675246200000|2023-02-01 10:10:00|2053.5|2050.5|2051.6|2048.6|2053.5|2050.5|2051.6|2048.6|45
1675246500000|2023-02-01 10:15:00|2051.5|2048.5|2053|2050|2053|2050|2050.6|2047.6|51
1675246800000|2023-02-01 10:20:00|2052.6|2049.6|2053.6|2050.6|2053.6|2050.6|2051.4|2048.4|67
1675247100000|2023-02-01 10:25:00|2053.5|2050.5|2054.6|2051.6|2056.6|2053.6|2053.5|2050.5|87
1675247400000|2023-02-01 10:30:00|2055|2052|2058.5|2055.5|2058.5|2055.5|2053.4|2050.4|113
1675247700000|2023-02-01 10:35:00|2058.6|2055.6|2057.6|2054.6|2059|2056|2057.5|2054.5|32
1675248000000|2023-02-01 10:40:00|2057.5|2054.5|2058|2055|2058|2055|2056.6|2053.6|38
1675248300000|2023-02-01 10:45:00|2057.6|2054.6|2055.6|2052.6|2058.5|2055.5|2055.6|2052.6|32
1675248600000|2023-02-01 10:50:00|2052.6|2049.6|2056.2|2053.2|2056.2|2053.2|2052.6|2049.6|101
1675248900000|2023-02-01 10:55:00|2055.7|2052.7|2053.6|2050.6|2055.7|2052.7|2053.6|2050.6|67
1675249200000|2023-02-01 11:00:00|2053|2050|2054.4|2051.4|2055|2052|2052.6|2049.6|98
1675249500000|2023-02-01 11:05:00|2054|2051|2052.4|2049.4|2055.4|2052.4|2052.4|2049.4|46
1675249800000|2023-02-01 11:10:00|2052.3|2049.3|2055.4|2052.4|2055.4|2052.4|2051.4|2048.4|76
1675250100000|2023-02-01 11:15:00|2054.4|2051.4|2053.4|2050.4|2055.4|2052.4|2053.3|2050.3|156
1675250400000|2023-02-01 11:20:00|2053.3|2050.3|2054.3|2051.3|2055.4|2052.4|2052.3|2049.3|171
1675250700000|2023-02-01 11:25:00|2054.8|2051.8|2057.2|2054.2|2057.2|2054.2|2053.3|2050.3|75
1675251000000|2023-02-01 11:30:00|2055.7|2052.7|2054.2|2051.2|2056.2|2053.2|2054.1|2051.1|256
1675251300000|2023-02-01 11:35:00|2054.6|2051.6|2056.1|2053.1|2056.1|2053.1|2054.1|2051.1|83
1675251600000|2023-02-01 11:40:00|2057.1|2054.1|2053.7|2050.7|2058.1|2055.1|2053.2|2050.2|201
1675251900000|2023-02-01 11:45:00|2053.2|2050.2|2053.6|2050.6|2054.2|2051.2|2053.1|2050.1|102
1675252200000|2023-02-01 11:50:00|2053.5|2050.5|2052.1|2049.1|2054.1|2051.1|2052.1|2049.1|173
1675252500000|2023-02-01 11:55:00|2052.5|2049.5|2053.1|2050.1|2053.1|2050.1|2050.9|2047.9|162
1675252800000|2023-02-01 12:00:00|2054.1|2051.1|2054.2|2051.2|2055.1|2052.1|2053.1|2050.1|429
1675253100000|2023-02-01 12:05:00|2054.1|2051.1|2053.2|2050.2|2054.2|2051.2|2052.1|2049.1|96
1675253400000|2023-02-01 12:10:00|2053.1|2050.1|2050.1|2047.1|2053.1|2050.1|2050.1|2047.1|71
1675253700000|2023-02-01 12:15:00|2050.2|2047.2|2051.1|2048.1|2051.6|2048.6|2050.2|2047.2|94
1675254000000|2023-02-01 12:20:00|2051.2|2048.2|2051.6|2048.6|2052.2|2049.2|2051.1|2048.1|56
1675254300000|2023-02-01 12:25:00|2051.2|2048.2|2052.2|2049.2|2052.2|2049.2|2050.2|2047.2|173
1675254600000|2023-02-01 12:30:00|2051.8|2048.8|2052.2|2049.2|2053.2|2050.2|2050.2|2047.2|130
1675254900000|2023-02-01 12:35:00|2051.2|2048.2|2049.1|2046.1|2051.2|2048.2|2048.1|2045.1|357
1675255200000|2023-02-01 12:40:00|2048.6|2045.6|2049|2046|2049|2046|2045.1|2042.1|269
1675255500000|2023-02-01 12:45:00|2048|2045|2045|2042|2048|2045|2045|2042|87
1675255800000|2023-02-01 12:50:00|2044.9|2041.9|2043.9|2040.9|2045|2042|2041|2038|319
1675256100000|2023-02-01 12:55:00|2044|2041|2046.2|2043.2|2046.2|2043.2|2043.2|2040.2|228
1675256400000|2023-02-01 13:00:00|2045.6|2042.6|2051.5|2048.5|2051.5|2048.5|2045.6|2042.6|593
1675256700000|2023-02-01 13:05:00|2051.3|2048.3|2054.3|2051.3|2054.5|2051.5|2051.3|2048.3|372
1675257000000|2023-02-01 13:10:00|2053.9|2050.9|2051|2048|2057.3|2054.3|2049|2046|836
1675257300000|2023-02-01 13:15:00|2051.5|2048.5|2051|2048|2053|2050|2050.6|2047.6|313
1675257600000|2023-02-01 13:20:00|2050|2047|2050.2|2047.2|2054.2|2051.2|2049|2046|306
1675257900000|2023-02-01 13:25:00|2051.2|2048.2|2051.2|2048.2|2051.2|2048.2|2049|2046|337
1675258200000|2023-02-01 13:30:00|2050.7|2047.7|2054.3|2051.3|2054.3|2051.3|2050.7|2047.7|183
1675258500000|2023-02-01 13:35:00|2054.2|2051.2|2051.2|2048.2|2054.2|2051.2|2051.2|2048.2|153
1675258800000|2023-02-01 13:40:00|2050.6|2047.6|2052.2|2049.2|2052.2|2049.2|2049.7|2046.7|127
1675259100000|2023-02-01 13:45:00|2051.3|2048.3|2052.3|2049.3|2052.3|2049.3|2051.3|2048.3|88
1675259400000|2023-02-01 13:50:00|2054.4|2051.4|2053.3|2050.3|2055.5|2052.5|2053.3|2050.3|232
1675259700000|2023-02-01 13:55:00|2053.5|2050.5|2053.2|2050.2|2054.3|2051.3|2052.2|2049.2|698
1675260000000|2023-02-01 14:00:00|2052.3|2049.3|2052.2|2049.2|2054.2|2051.2|2051.2|2048.2|212
1675260300000|2023-02-01 14:05:00|2051.2|2048.2|2051.2|2048.2|2052.2|2049.2|2051.2|2048.2|141
1675260600000|2023-02-01 14:10:00|2051.6|2048.6|2050.2|2047.2|2052.2|2049.2|2050.2|2047.2|307
1675260900000|2023-02-01 14:15:00|2049.2|2046.2|2049.6|2046.6|2051|2048|2049|2046|285
1675261200000|2023-02-01 14:20:00|2050|2047|2051.3|2048.3|2052.1|2049.1|2048.3|2045.3|485
1675261500000|2023-02-01 14:25:00|2051.9|2048.9|2050.3|2047.3|2052.3|2049.3|2050.3|2047.3|181
1675261800000|2023-02-01 14:30:00|2051.1|2048.1|2048.6|2045.6|2051.3|2048.3|2047|2044|516
1675262100000|2023-02-01 14:35:00|2048.1|2045.1|2043.2|2040.2|2049|2046|2042.8|2039.8|2123
1675262400000|2023-02-01 14:40:00|2042.8|2039.8|2043.8|2040.8|2046|2043|2041.7|2038.7|954
1675262700000|2023-02-01 14:45:00|2043.9|2040.9|2049.6|2046.6|2051.1|2048.1|2043.3|2040.3|741
1675263000000|2023-02-01 14:50:00|2050|2047|2053.1|2050.1|2053.1|2050.1|2048.1|2045.1|546
1675263300000|2023-02-01 14:55:00|2052.1|2049.1|2050|2047|2052.1|2049.1|2049|2046|442
1675263600000|2023-02-01 15:00:00|2049.8|2046.8|2050|2047|2052|2049|2048.5|2045.5|411
1675263900000|2023-02-01 15:05:00|2049|2046|2044.9|2041.9|2049|2046|2044.8|2041.8|354
1675264200000|2023-02-01 15:10:00|2044.8|2041.8|2044|2041|2044.8|2041.8|2041.8|2038.8|549
1675264500000|2023-02-01 15:15:00|2043.8|2040.8|2041.8|2038.8|2043.8|2040.8|2041.8|2038.8|159
1675264800000|2023-02-01 15:20:00|2042.4|2039.4|2044.1|2041.1|2045.1|2042.1|2042|2039|731
1675265100000|2023-02-01 15:25:00|2043.5|2040.5|2042|2039|2043.5|2040.5|2039.8|2036.8|549
1675265400000|2023-02-01 15:30:00|2042.5|2039.5|2041.8|2038.8|2044.9|2041.9|2041.8|2038.8|257
1675265700000|2023-02-01 15:35:00|2042.4|2039.4|2039.6|2036.6|2043.4|2040.4|2038.8|2035.8|704
1675266000000|2023-02-01 15:40:00|2039.8|2036.8|2042.8|2039.8|2043.2|2040.2|2039.8|2036.8|359
1675266300000|2023-02-01 15:45:00|2042.7|2039.7|2040.6|2037.6|2042.7|2039.7|2039.8|2036.8|216
1675266600000|2023-02-01 15:50:00|2041.2|2038.2|2038.6|2035.6|2041.2|2038.2|2038.1|2035.1|1455
1675266900000|2023-02-01 15:55:00|2039.2|2036.2|2040.8|2037.8|2040.8|2037.8|2037.6|2034.6|505
1675267200000|2023-02-01 16:00:00|2040.9|2037.9|2036.8|2033.8|2041.8|2038.8|2035.7|2032.7|1137
1675267500000|2023-02-01 16:05:00|2036.7|2033.7|2035.2|2032.2|2036.7|2033.7|2033.6|2030.6|660
1675267800000|2023-02-01 16:10:00|2035.6|2032.6|2037.6|2034.6|2037.6|2034.6|2035.2|2032.2|387
1675268100000|2023-02-01 16:15:00|2037.2|2034.2|2037.6|2034.6|2039.7|2036.7|2036.6|2033.6|285
1675268400000|2023-02-01 16:20:00|2037.2|2034.2|2039.8|2036.8|2040.8|2037.8|2036.8|2033.8|495
1675268700000|2023-02-01 16:25:00|2039.7|2036.7|2035.5|2032.5|2039.8|2036.8|2034.6|2031.6|1431
1675269000000|2023-02-01 16:30:00|2034.6|2031.6|2037.6|2034.6|2038.5|2035.5|2034.6|2031.6|197
1675269300000|2023-02-01 16:35:00|2038|2035|2035.4|2032.4|2038.4|2035.4|2035.4|2032.4|270
1675269600000|2023-02-01 16:40:00|2034.6|2031.6|2035.6|2032.6|2035.6|2032.6|2034.6|2031.6|174
1675269900000|2023-02-01 16:45:00|2034.6|2031.6|2032.4|2029.4|2035.4|2032.4|2032.4|2029.4|1359
1675270200000|2023-02-01 16:50:00|2033.4|2030.4|2033.9|2030.9|2035.4|2032.4|2032.3|2029.3|309
1675270500000|2023-02-01 16:55:00|2034.3|2031.3|2033.3|2030.3|2035.3|2032.3|2033.3|2030.3|257
1675270800000|2023-02-01 17:00:00|2032.3|2029.3|2031.1|2028.1|2033.1|2030.1|2031|2028|2625
1675271100000|2023-02-01 17:05:00|2031|2028|2030.1|2027.1|2032.1|2029.1|2029.7|2026.7|872
1675271400000|2023-02-01 17:10:00|2031.1|2028.1|2032.3|2029.3|2032.7|2029.7|2030.1|2027.1|1296
1675271700000|2023-02-01 17:15:00|2031.1|2028.1|2031.1|2028.1|2031.3|2028.3|2029.1|2026.1|596
1675272000000|2023-02-01 17:20:00|2031.7|2028.7|2032.1|2029.1|2033.7|2030.7|2031.3|2028.3|436
1675272300000|2023-02-01 17:25:00|2032|2029|2036.3|2033.3|2037.3|2034.3|2031.1|2028.1|1544
1675272600000|2023-02-01 17:30:00|2037.3|2034.3|2034.3|2031.3|2037.4|2034.4|2034.3|2031.3|778
1675272900000|2023-02-01 17:35:00|2033.8|2030.8|2033.1|2030.1|2034.3|2031.3|2032.1|2029.1|550
1675273200000|2023-02-01 17:40:00|2032.1|2029.1|2031.3|2028.3|2032.1|2029.1|2031.1|2028.1|231
1675273500000|2023-02-01 17:45:00|2031.4|2028.4|2030.1|2027.1|2032.3|2029.3|2030.1|2027.1|428
1675273800000|2023-02-01 17:50:00|2031.1|2028.1|2033.8|2030.8|2034.7|2031.7|2030.1|2027.1|3269
1675274100000|2023-02-01 17:55:00|2034.2|2031.2|2031.3|2028.3|2034.2|2031.2|2030.2|2027.2|1543
1675274400000|2023-02-01 18:00:00|2031.7|2028.7|2031.7|2028.7|2031.7|2028.7|2031.7|2028.7|0
1675326600000|2023-02-02 08:30:00|2029.5|2026.5|2031.5|2028.5|2032.9|2029.9|2026|2023|366
1675326900000|2023-02-02 08:35:00|2031|2028|2033.9|2030.9|2033.9|2030.9|2029.9|2026.9|148
1675327200000|2023-02-02 08:40:00|2033|2030|2032.5|2029.5|2033.9|2030.9|2032.5|2029.5|87
1675327500000|2023-02-02 08:45:00|2031.5|2028.5|2029.2|2026.2|2031.5|2028.5|2028.5|2025.5|389
1675327800000|2023-02-02 08:50:00|2027.2|2024.2|2030.2|2027.2|2030.2|2027.2|2024.2|2021.2|352
1675328100000|2023-02-02 08:55:00|2029.2|2026.2|2031.7|2028.7|2031.7|2028.7|2026.6|2023.6|182
1675328400000|2023-02-02 09:00:00|2031.2|2028.2|2033.3|2030.3|2034.2|2031.2|2031.2|2028.2|227
1675328700000|2023-02-02 09:05:00|2032.5|2029.5|2034.3|2031.3|2036.3|2033.3|2032.3|2029.3|197
1675329000000|2023-02-02 09:10:00|2034.2|2031.2|2034.7|2031.7|2036.3|2033.3|2034.2|2031.2|151
1675329300000|2023-02-02 09:15:00|2034.3|2031.3|2034.3|2031.3|2034.8|2031.8|2033.3|2030.3|49
1675329600000|2023-02-02 09:20:00|2034.2|2031.2|2035.3|2032.3|2035.3|2032.3|2034.2|2031.2|80
1675329900000|2023-02-02 09:25:00|2037.2|2034.2|2035.3|2032.3|2037.2|2034.2|2034.3|2031.3|83
1675330200000|2023-02-02 09:30:00|2035.5|2032.5|2039.3|2036.3|2039.3|2036.3|2035.5|2032.5|117
1675330500000|2023-02-02 09:35:00|2040.3|2037.3|2036.2|2033.2|2040.7|2037.7|2036.2|2033.2|204
1675330800000|2023-02-02 09:40:00|2035.7|2032.7|2037.2|2034.2|2037.3|2034.3|2035.7|2032.7|48
1675331100000|2023-02-02 09:45:00|2036.7|2033.7|2037.3|2034.3|2038.2|2035.2|2036.2|2033.2|37
1675331400000|2023-02-02 09:50:00|2037.1|2034.1|2035.3|2032.3|2037.1|2034.1|2035.3|2032.3|57
1675331700000|2023-02-02 09:55:00|2035.4|2032.4|2033.3|2030.3|2036.7|2033.7|2033.3|2030.3|138
1675332000000|2023-02-02 10:00:00|2031|2028|2031.6|2028.6|2032.1|2029.1|2030.1|2027.1|239
1675332300000|2023-02-02 10:05:00|2031.1|2028.1|2030.3|2027.3|2032.6|2029.6|2030.1|2027.1|105
1675332600000|2023-02-02 10:10:00|2029.1|2026.1|2032.1|2029.1|2033.1|2030.1|2029.1|2026.1|72
1675332900000|2023-02-02 10:15:00|2031.6|2028.6|2033.1|2030.1|2033.1|2030.1|2031.6|2028.6|43
1675333200000|2023-02-02 10:20:00|2033.3|2030.3|2034.1|2031.1|2034.1|2031.1|2033.3|2030.3|22
1675333500000|2023-02-02 10:25:00|||||||||30
1675333800000|2023-02-02 10:30:00|2035.1|2032.1|2038.1|2035.1|2039.1|2036.1|2035.1|2032.1|139
1675334100000|2023-02-02 10:35:00|2038.2|2035.2|2036.7|2033.7|2038.2|2035.2|2036.1|2033.1|30
1675334400000|2023-02-02 10:40:00|2037.1|2034.1|2037.1|2034.1|2037.1|2034.1|2036.1|2033.1|42
1675334700000|2023-02-02 10:45:00|2035.1|2032.1|2037.3|2034.3|2037.3|2034.3|2035.1|2032.1|205
1675335000000|2023-02-02 10:50:00|2036.7|2033.7|2035.7|2032.7|2036.7|2033.7|2035.7|2032.7|23
1675335300000|2023-02-02 10:55:00|2036.2|2033.2|2037.3|2034.3|2038.3|2035.3|2034.3|2031.3|600
1675335600000|2023-02-02 11:00:00|2038.3|2035.3|2036.7|2033.7|2038.3|2035.3|2036.1|2033.1|181
1675335900000|2023-02-02 11:05:00|2037.1|2034.1|2037.1|2034.1|2037.1|2034.1|2036.3|2033.3|23
1675336200000|2023-02-02 11:10:00|2037.2|2034.2|2038.1|2035.1|2039.1|2036.1|2037.1|2034.1|110
1675336500000|2023-02-02 11:15:00|2037.7|2034.7|2037.2|2034.2|2038.1|2035.1|2037.2|2034.2|25
1675336800000|2023-02-02 11:20:00|2038.1|2035.1|2040.2|2037.2|2040.2|2037.2|2037.1|2034.1|57
1675337100000|2023-02-02 11:25:00|2040.7|2037.7|2041.2|2038.2|2041.2|2038.2|2040.7|2037.7|78
1675337400000|2023-02-02 11:30:00|2040.7|2037.7|2043.7|2040.7|2043.7|2040.7|2040.7|2037.7|57
1675337700000|2023-02-02 11:35:00|2044.1|2041.1|2044.7|2041.7|2045.2|2042.2|2043.2|2040.2|547
1675338000000|2023-02-02 11:40:00|2044.3|2041.3|2049.5|2046.5|2051.5|2048.5|2044.2|2041.2|274
1675338300000|2023-02-02 11:45:00|2050|2047|2050.4|2047.4|2052.7|2049.7|2050|2047|760
1675338600000|2023-02-02 11:50:00|2051|2048|2048.2|2045.2|2051.5|2048.5|2047.2|2044.2|718
1675338900000|2023-02-02 11:55:00|2048.3|2045.3|2052.4|2049.4|2052.4|2049.4|2048.2|2045.2|919
1675339200000|2023-02-02 12:00:00|2051.9|2048.9|2051.9|2048.9|2054|2051|2051.4|2048.4|225
1675339500000|2023-02-02 12:05:00|2052.4|2049.4|2053|2050|2053.9|2050.9|2052.4|2049.4|91
1675339800000|2023-02-02 12:10:00|2053.5|2050.5|2053.4|2050.4|2053.5|2050.5|2052|2049|207
1675340100000|2023-02-02 12:15:00|2053.5|2050.5|2049.4|2046.4|2053.5|2050.5|2049.4|2046.4|78
1675340400000|2023-02-02 12:20:00|2049.5|2046.5|2051.7|2048.7|2051.7|2048.7|2049.5|2046.5|133
1675340700000|2023-02-02 12:25:00|2052.7|2049.7|2052.7|2049.7|2052.7|2049.7|2051.7|2048.7|89
1675341000000|2023-02-02 12:30:00|2053.6|2050.6|2053.9|2050.9|2055.7|2052.7|2052.9|2049.9|2545
1675341300000|2023-02-02 12:35:00|2054.3|2051.3|2054.3|2051.3|2055.4|2052.4|2053.9|2050.9|62
1675341600000|2023-02-02 12:40:00|2053.5|2050.5|2054.5|2051.5|2054.5|2051.5|2053.3|2050.3|60
1675341900000|2023-02-02 12:45:00|2054.9|2051.9|2053.5|2050.5|2054.9|2051.9|2053.3|2050.3|120
1675342200000|2023-02-02 12:50:00|2054.3|2051.3|2051.3|2048.3|2054.3|2051.3|2050.2|2047.2|213
1675342500000|2023-02-02 12:55:00|2051.8|2048.8|2052.2|2049.2|2052.2|2049.2|2049.2|2046.2|122
1675342800000|2023-02-02 13:00:00|2052.3|2049.3|2052.2|2049.2|2053.3|2050.3|2049.2|2046.2|584
1675343100000|2023-02-02 13:05:00|2053.2|2050.2|2049|2046|2054.3|2051.3|2048.6|2045.6|226
1675343400000|2023-02-02 13:10:00|2049.1|2046.1|2048|2045|2050|2047|2045.9|2042.9|491
1675343700000|2023-02-02 13:15:00|2048.2|2045.2|2047.9|2044.9|2050|2047|2047.9|2044.9|136
1675344000000|2023-02-02 13:20:00|2046.9|2043.9|2046|2043|2046.9|2043.9|2043.9|2040.9|551
1675344300000|2023-02-02 13:25:00|2045.9|2042.9|2044.9|2041.9|2045.9|2042.9|2044.4|2041.4|136
1675344600000|2023-02-02 13:30:00|2045.4|2042.4|2047.9|2044.9|2048.9|2045.9|2044.9|2041.9|175
1675344900000|2023-02-02 13:35:00|2047.4|2044.4|2048|2045|2048|2045|2045.4|2042.4|187
1675345200000|2023-02-02 13:40:00|2047.9|2044.9|2047|2044|2050|2047|2047|2044|300
1675345500000|2023-02-02 13:45:00|2046.9|2043.9|2048|2045|2048.4|2045.4|2046.4|2043.4|95
1675345800000|2023-02-02 13:50:00|2048.2|2045.2|2049.9|2046.9|2050|2047|2048|2045|134
1675346100000|2023-02-02 13:55:00|2049.4|2046.4|2050.9|2047.9|2050.9|2047.9|2049.4|2046.4|158
1675346400000|2023-02-02 14:00:00|2049.9|2046.9|2053.9|2050.9|2056|2053|2047.9|2044.9|378
1675346700000|2023-02-02 14:05:00|2054.9|2051.9|2059|2056|2059|2056|2054.8|2051.8|568
1675347000000|2023-02-02 14:10:00|2059.1|2056.1|2063.7|2060.7|2063.7|2060.7|2059|2056|658
1675347300000|2023-02-02 14:15:00|2063.3|2060.3|2063.4|2060.4|2064.3|2061.3|2062.2|2059.2|649
1675347600000|2023-02-02 14:20:00|2063.9|2060.9|2065.4|2062.4|2065.4|2062.4|2063.9|2060.9|411
1675347900000|2023-02-02 14:25:00|2065.3|2062.3|2063.3|2060.3|2066.4|2063.4|2063.3|2060.3|428
1675348200000|2023-02-02 14:30:00|2063.1|2060.1|2063.1|2060.1|2064.4|2061.4|2060.3|2057.3|630
1675348500000|2023-02-02 14:35:00|2063.3|2060.3|2059.7|2056.7|2063.3|2060.3|2058.1|2055.1|283
1675348800000|2023-02-02 14:40:00|2060.1|2057.1|2057.1|2054.1|2060.3|2057.3|2057.1|2054.1|315
1675349100000|2023-02-02 14:45:00|2057.3|2054.3|2057.1|2054.1|2058.3|2055.3|2056|2053|420
1675349400000|2023-02-02 14:50:00|2057.3|2054.3|2057.3|2054.3|2058.1|2055.1|2054.1|2051.1|512
1675349700000|2023-02-02 14:55:00|2057.1|2054.1|2056.8|2053.8|2058.4|2055.4|2056.3|2053.3|274
1675350000000|2023-02-02 15:00:00|2056.9|2053.9|2055.3|2052.3|2058.4|2055.4|2055.3|2052.3|510
1675350300000|2023-02-02 15:05:00|2053.7|2050.7|2053.3|2050.3|2054.1|2051.1|2051.7|2048.7|432
1675350600000|2023-02-02 15:10:00|2053.1|2050.1|2051.7|2048.7|2053.1|2050.1|2050.3|2047.3|377
1675350900000|2023-02-02 15:15:00|2051.8|2048.8|2053.4|2050.4|2053.4|2050.4|2049.3|2046.3|335
1675351200000|2023-02-02 15:20:00|2053.3|2050.3|2055.4|2052.4|2055.4|2052.4|2052.4|2049.4|374
1675351500000|2023-02-02 15:25:00|2055.2|2052.2|2055.4|2052.4|2055.4|2052.4|2052.1|2049.1|378
1675351800000|2023-02-02 15:30:00|2055.2|2052.2|2054.1|2051.1|2055.4|2052.4|2054.1|2051.1|220
1675352100000|2023-02-02 15:35:00|2054.2|2051.2|2057.2|2054.2|2058.2|2055.2|2054.2|2051.2|715
1675352400000|2023-02-02 15:40:00|2058.2|2055.2|2054.2|2051.2|2058.7|2055.7|2052.9|2049.9|313
1675352700000|2023-02-02 15:45:00|2053.2|2050.2|2053.1|2050.1|2055.2|2052.2|2053.1|2050.1|294
1675353000000|2023-02-02 15:50:00|2053.2|2050.2|2055.2|2052.2|2056.2|2053.2|2051.9|2048.9|431
1675353300000|2023-02-02 15:55:00|2056.1|2053.1|2055.1|2052.1|2056.1|2053.1|2053.1|2050.1|460
1675353600000|2023-02-02 16:00:00|2054.9|2051.9|2052.1|2049.1|2054.9|2051.9|2051.1|2048.1|237
1675353900000|2023-02-02 16:05:00|2052.5|2049.5|2054.1|2051.1|2055.1|2052.1|2051.9|2048.9|262
1675354200000|2023-02-02 16:10:00|2053.9|2050.9|2051|2048|2055.1|2052.1|2050.9|2047.9|216
1675354500000|2023-02-02 16:15:00|2051.1|2048.1|2053.1|2050.1|2054.1|2051.1|2051.1|2048.1|199
1675354800000|2023-02-02 16:20:00|2052.5|2049.5|2051.9|2048.9|2052.9|2049.9|2048.9|2045.9|626
1675355100000|2023-02-02 16:25:00|2051.3|2048.3|2048.9|2045.9|2051.3|2048.3|2047.8|2044.8|387
1675355400000|2023-02-02 16:30:00|2049.3|2046.3|2049.8|2046.8|2049.9|2046.9|2047.8|2044.8|294
1675355700000|2023-02-02 16:35:00|2049.9|2046.9|2050.3|2047.3|2051.8|2048.8|2048.8|2045.8|329
1675356000000|2023-02-02 16:40:00|2050.8|2047.8|2048.8|2045.8|2051.3|2048.3|2048.8|2045.8|261
1675356300000|2023-02-02 16:45:00|2049.8|2046.8|2048.9|2045.9|2050.9|2047.9|2048.8|2045.8|399
1675356600000|2023-02-02 16:50:00|2049.8|2046.8|2049.3|2046.3|2050.9|2047.9|2048.9|2045.9|212
1675356900000|2023-02-02 16:55:00|2049.8|2046.8|2052.8|2049.8|2053.9|2050.9|2049.8|2046.8|390
1675357200000|2023-02-02 17:00:00|2052.9|2049.9|2052.8|2049.8|2053.3|2050.3|2051.7|2048.7|235
1675357500000|2023-02-02 17:05:00|2052.9|2049.9|2051.9|2048.9|2052.9|2049.9|2051.7|2048.7|218
1675357800000|2023-02-02 17:10:00|2052.3|2049.3|2052.3|2049.3|2052.9|2049.9|2049.9|2046.9|223
1675358100000|2023-02-02 17:15:00|2052.7|2049.7|2054.7|2051.7|2054.9|2051.9|2052.7|2049.7|392
1675358400000|2023-02-02 17:20:00|2054.9|2051.9|2053.8|2050.8|2055.9|2052.9|2052.7|2049.7|277
1675358700000|2023-02-02 17:25:00|2053.7|2050.7|2056.9|2053.9|2057.9|2054.9|2053.7|2050.7|295
1675359000000|2023-02-02 17:30:00|2056.7|2053.7|2059.3|2056.3|2059.9|2056.9|2055.9|2052.9|1345
1675359300000|2023-02-02 17:35:00|2058.9|2055.9|2057.3|2054.3|2059.9|2056.9|2056.7|2053.7|330
1675359600000|2023-02-02 17:40:00|2057.7|2054.7|2060.7|2057.7|2060.9|2057.9|2057.7|2054.7|236
1675359900000|2023-02-02 17:45:00|2060.9|2057.9|2054.1|2051.1|2060.9|2057.9|2052.6|2049.6|937
1675360200000|2023-02-02 17:50:00|2054.6|2051.6|2059.7|2056.7|2059.7|2056.7|2053.6|2050.6|4546
1675360500000|2023-02-02 17:55:00|2060.1|2057.1|2061.4|2058.4|2062.3|2059.3|2059.7|2056.7|1943
1675413000000|2023-02-03 08:30:00|2056.6|2053.6|2052.6|2049.6|2057.1|2054.1|2051.5|2048.5|551
1675413300000|2023-02-03 08:35:00|2053.6|2050.6|2055.6|2052.6|2056.7|2053.7|2053.5|2050.5|389
1675413600000|2023-02-03 08:40:00|2055.2|2052.2|2053.6|2050.6|2055.6|2052.6|2053.6|2050.6|88
1675413900000|2023-02-03 08:45:00|2054.6|2051.6|2049.5|2046.5|2055.6|2052.6|2048.5|2045.5|246
1675414200000|2023-02-03 08:50:00|2048.6|2045.6|2051.6|2048.6|2051.6|2048.6|2048.1|2045.1|113
1675414500000|2023-02-03 08:55:00|2051.2|2048.2|2051.1|2048.1|2052.6|2049.6|2050.6|2047.6|120
1675414800000|2023-02-03 09:00:00|2051.2|2048.2|2053.7|2050.7|2053.8|2050.8|2050.2|2047.2|223
1675415100000|2023-02-03 09:05:00|2053.8|2050.8|2054.8|2051.8|2054.8|2051.8|2053.8|2050.8|58
1675415400000|2023-02-03 09:10:00|2054.9|2051.9|2057.8|2054.8|2057.8|2054.8|2054.9|2051.9|74
1675415700000|2023-02-03 09:15:00|2057.7|2054.7|2056.7|2053.7|2057.8|2054.8|2056.7|2053.7|144
1675416000000|2023-02-03 09:20:00|2057.7|2054.7|2056.7|2053.7|2057.7|2054.7|2056.7|2053.7|151
1675416300000|2023-02-03 09:25:00|2056.2|2053.2|2056.7|2053.7|2057.7|2054.7|2056.2|2053.2|104
1675416600000|2023-02-03 09:30:00|2055.7|2052.7|2055.7|2052.7|2056.7|2053.7|2055.7|2052.7|83
1675416900000|2023-02-03 09:35:00|2055.2|2052.2|2057.7|2054.7|2057.7|2054.7|2055.2|2052.2|138
1675417200000|2023-02-03 09:40:00|2057.6|2054.6|2057.7|2054.7|2057.7|2054.7|2057.6|2054.6|31
1675417500000|2023-02-03 09:45:00|2056.7|2053.7|2056.6|2053.6|2057.2|2054.2|2056.2|2053.2|74
1675417800000|2023-02-03 09:50:00|2056.2|2053.2|2056.6|2053.6|2056.6|2053.6|2056.2|2053.2|17
1675418100000|2023-02-03 09:55:00|2056.7|2053.7|2056.6|2053.6|2057.6|2054.6|2056.6|2053.6|46
1675418400000|2023-02-03 10:00:00|2056.2|2053.2|2056.6|2053.6|2056.7|2053.7|2055.6|2052.6|57
1675418700000|2023-02-03 10:05:00|2056.1|2053.1|2055.1|2052.1|2056.1|2053.1|2055.1|2052.1|72
1675419000000|2023-02-03 10:10:00|2055.6|2052.6|2054.6|2051.6|2055.6|2052.6|2053.6|2050.6|86
1675419300000|2023-02-03 10:15:00|2053.6|2050.6|2052.4|2049.4|2053.6|2050.6|2052.4|2049.4|714
1675419600000|2023-02-03 10:20:00|2052|2049|2052.4|2049.4|2052.4|2049.4|2052|2049|60
1675419900000|2023-02-03 10:25:00|2052.5|2049.5|2053.4|2050.4|2053.9|2050.9|2052.5|2049.5|65
1675420200000|2023-02-03 10:30:00|2052.4|2049.4|2053.6|2050.6|2054|2051|2052.4|2049.4|46
1675420500000|2023-02-03 10:35:00|2054|2051|2052.6|2049.6|2054|2051|2052.4|2049.4|37
1675420800000|2023-02-03 10:40:00|2052.5|2049.5|2054.6|2051.6|2054.6|2051.6|2052.5|2049.5|39
1675421100000|2023-02-03 10:45:00|2055|2052|2055|2052|2055.4|2052.4|2054.6|2051.6|28
1675421400000|2023-02-03 10:50:00|2054.6|2051.6|2053.4|2050.4|2054.6|2051.6|2052.5|2049.5|52
1675421700000|2023-02-03 10:55:00|2053.5|2050.5|2053|2050|2054.4|2051.4|2052.5|2049.5|34
1675422000000|2023-02-03 11:00:00|2053.4|2050.4|2055.4|2052.4|2055.4|2052.4|2053|2050|43
1675422300000|2023-02-03 11:05:00|2054.5|2051.5|2055.4|2052.4|2055.5|2052.5|2054.4|2051.4|60
1675422600000|2023-02-03 11:10:00|2054.5|2051.5|2054.5|2051.5|2054.5|2051.5|2054.5|2051.5|31
1675422900000|2023-02-03 11:15:00|2054.4|2051.4|2053.4|2050.4|2054.4|2051.4|2053|2050|35
1675423200000|2023-02-03 11:20:00|2052.5|2049.5|2051.4|2048.4|2052.5|2049.5|2051.4|2048.4|66
1675423500000|2023-02-03 11:25:00|2051|2048|2053|2050|2053.5|2050.5|2050.2|2047.2|549
1675423800000|2023-02-03 11:30:00|2053.4|2050.4|2049.4|2046.4|2053.4|2050.4|2049.2|2046.2|1087
1675424100000|2023-02-03 11:35:00|2049.3|2046.3|2049.3|2046.3|2049.4|2046.4|2049.2|2046.2|99
1675424400000|2023-02-03 11:40:00|2049.4|2046.4|2050.2|2047.2|2051.4|2048.4|2049.4|2046.4|65
1675424700000|2023-02-03 11:45:00|2050.8|2047.8|2050.2|2047.2|2051.3|2048.3|2050.2|2047.2|95
1675425000000|2023-02-03 11:50:00|2049.4|2046.4|2048.1|2045.1|2049.4|2046.4|2048.1|2045.1|531
1675425300000|2023-02-03 11:55:00|2047.2|2044.2|2047.1|2044.1|2047.7|2044.7|2045.7|2042.7|84
1675425600000|2023-02-03 12:00:00|2046.7|2043.7|2048.7|2045.7|2049.2|2046.2|2046.7|2043.7|117
1675425900000|2023-02-03 12:05:00|2048.2|2045.2|2048.6|2045.6|2049.2|2046.2|2046.1|2043.1|91
1675426200000|2023-02-03 12:10:00|2048.2|2045.2|2049.2|2046.2|2049.8|2046.8|2047.1|2044.1|264
1675426500000|2023-02-03 12:15:00|2048.7|2045.7|2047.2|2044.2|2048.7|2045.7|2047.2|2044.2|49
1675426800000|2023-02-03 12:20:00|2046.6|2043.6|2048.4|2045.4|2048.8|2045.8|2046.2|2043.2|63
1675427100000|2023-02-03 12:25:00|2048.3|2045.3|2049.8|2046.8|2050.2|2047.2|2048.3|2045.3|41
1675427400000|2023-02-03 12:30:00|2049.2|2046.2|2051.3|2048.3|2051.3|2048.3|2048.2|2045.2|191
1675427700000|2023-02-03 12:35:00|2051.5|2048.5|2051.3|2048.3|2052.5|2049.5|2050.3|2047.3|195
1675428000000|2023-02-03 12:40:00|2050.5|2047.5|2049.5|2046.5|2050.5|2047.5|2048.5|2045.5|241
1675428300000|2023-02-03 12:45:00|2049.4|2046.4|2048.5|2045.5|2049.4|2046.4|2048.5|2045.5|62
1675428600000|2023-02-03 12:50:00|2049|2046|2050.5|2047.5|2051.6|2048.6|2049|2046|420
1675428900000|2023-02-03 12:55:00|2049.9|2046.9|2048.3|2045.3|2051|2048|2045.9|2042.9|701
1675429200000|2023-02-03 13:00:00|2047.9|2044.9|2047.3|2044.3|2047.9|2044.9|2046.3|2043.3|246
1675429500000|2023-02-03 13:05:00|2046.3|2043.3|2048.5|2045.5|2048.9|2045.9|2044.9|2041.9|628
1675429800000|2023-02-03 13:10:00|2049.3|2046.3|2046.3|2043.3|2050.3|2047.3|2045.3|2042.3|485
1675430100000|2023-02-03 13:15:00|2045.4|2042.4|2047.5|2044.5|2047.5|2044.5|2045.4|2042.4|196
1675430400000|2023-02-03 13:20:00|2046.9|2043.9|2043.2|2040.2|2046.9|2043.9|2042.7|2039.7|2573
1675430700000|2023-02-03 13:25:00|2042.6|2039.6|2046.2|2043.2|2047.2|2044.2|2040|2037|1317
1675431000000|2023-02-03 13:30:00|2044.2|2041.2|2038.9|2035.9|2044.2|2041.2|2038|2035|521
1675431300000|2023-02-03 13:35:00|2038|2035|2038|2035|2040.9|2037.9|2035.9|2032.9|1193
1675431600000|2023-02-03 13:40:00|2038.5|2035.5|2037.9|2034.9|2040|2037|2036.9|2033.9|171
1675431900000|2023-02-03 13:45:00|2037.4|2034.4|2035.9|2032.9|2039|2036|2035|2032|311
1675432200000|2023-02-03 13:50:00|2035.4|2032.4|2037|2034|2041.1|2038.1|2034|2031|511
1675432500000|2023-02-03 13:55:00|2037.9|2034.9|2036|2033|2037.9|2034.9|2032.9|2029.9|663
1675432800000|2023-02-03 14:00:00|2035.9|2032.9|2031.9|2028.9|2035.9|2032.9|2030.8|2027.8|324
1675433100000|2023-02-03 14:05:00|2032|2029|2030.9|2027.9|2032|2029|2029.9|2026.9|365
1675433400000|2023-02-03 14:10:00|2029.9|2026.9|2029|2026|2029.9|2026.9|2028.4|2025.4|440
1675433700000|2023-02-03 14:15:00|2028.9|2025.9|2028|2025|2032|2029|2026|2023|425
1675434000000|2023-02-03 14:20:00|2030|2027|2030|2027|2032|2029|2029|2026|372
1675434300000|2023-02-03 14:25:00|2029.9|2026.9|2029|2026|2029.9|2026.9|2028|2025|142
1675434600000|2023-02-03 14:30:00|2028.9|2025.9|2035|2032|2035.9|2032.9|2028.9|2025.9|547
1675434900000|2023-02-03 14:35:00|2034.9|2031.9|2035|2032|2036.1|2033.1|2032.8|2029.8|481
1675435200000|2023-02-03 14:40:00|2034.8|2031.8|2034.4|2031.4|2037|2034|2034|2031|352
1675435500000|2023-02-03 14:45:00|2034.6|2031.6|2035|2032|2038.4|2035.4|2034.6|2031.6|661
1675435800000|2023-02-03 14:50:00|2035.1|2032.1|2033|2030|2036|2033|2033|2030|519
1675436100000|2023-02-03 14:55:00|2033.8|2030.8|2033.1|2030.1|2036|2033|2033|2030|282
1675436400000|2023-02-03 15:00:00|2033|2030|2032.5|2029.5|2033.5|2030.5|2032|2029|355
1675436700000|2023-02-03 15:05:00|2032.1|2029.1|2036.5|2033.5|2037.1|2034.1|2030|2027|709
1675437000000|2023-02-03 15:10:00|2036.1|2033.1|2031|2028|2036.1|2033.1|2030.8|2027.8|359
1675437300000|2023-02-03 15:15:00|2030.8|2027.8|2031|2028|2033|2030|2030|2027|283
1675437600000|2023-02-03 15:20:00|2032|2029|2032|2029|2034|2031|2031.8|2028.8|236
1675437900000|2023-02-03 15:25:00|2032.4|2029.4|2030.8|2027.8|2033|2030|2030.8|2027.8|212
1675438200000|2023-02-03 15:30:00|2030|2027|2030.8|2027.8|2031|2028|2028.8|2025.8|320
1675438500000|2023-02-03 15:35:00|2030|2027|2029.8|2026.8|2030.8|2027.8|2028.8|2025.8|275
1675438800000|2023-02-03 15:40:00|2030|2027|2029.8|2026.8|2031.8|2028.8|2029.8|2026.8|155
1675439100000|2023-02-03 15:45:00|2029.4|2026.4|2026.4|2023.4|2029.8|2026.8|2025.8|2022.8|672
1675439400000|2023-02-03 15:50:00|2026.8|2023.8|2019.1|2016.1|2026.8|2023.8|2019.1|2016.1|2432
1675439700000|2023-02-03 15:55:00|2018.7|2015.7|2018.5|2015.5|2018.7|2015.7|2016.5|2013.5|1387
1675440000000|2023-02-03 16:00:00|2017.5|2014.5|2017.5|2014.5|2019.5|2016.5|2016.5|2013.5|926
1675440300000|2023-02-03 16:05:00|2017.1|2014.1|2019.7|2016.7|2021.8|2018.8|2017.1|2014.1|1420
1675440600000|2023-02-03 16:10:00|2019.8|2016.8|2019.8|2016.8|2020.8|2017.8|2019.7|2016.7|290
1675440900000|2023-02-03 16:15:00|2020.8|2017.8|2020.6|2017.6|2021.8|2018.8|2019.8|2016.8|243
1675441200000|2023-02-03 16:20:00|2020.2|2017.2|2019.6|2016.6|2020.6|2017.6|2018.7|2015.7|138
1675441500000|2023-02-03 16:25:00|2019.2|2016.2|2016.6|2013.6|2019.2|2016.2|2016.6|2013.6|264
1675441800000|2023-02-03 16:30:00|2015.6|2012.6|2018.6|2015.6|2018.6|2015.6|2015.6|2012.6|1791
1675442100000|2023-02-03 16:35:00|2018.8|2015.8|2019.6|2016.6|2020.8|2017.8|2018.2|2015.2|250
1675442400000|2023-02-03 16:40:00|2019.8|2016.8|2019.6|2016.6|2021.6|2018.6|2019.6|2016.6|554
1675442700000|2023-02-03 16:45:00|2019.5|2016.5|2017.5|2014.5|2019.5|2016.5|2017.5|2014.5|299
1675443000000|2023-02-03 16:50:00|2017.1|2014.1|2014.9|2011.9|2017.6|2014.6|2014.3|2011.3|1159
1675443300000|2023-02-03 16:55:00|2015.3|2012.3|2018.5|2015.5|2020.3|2017.3|2014.5|2011.5|403
1675443600000|2023-02-03 17:00:00|2018.3|2015.3|2019.3|2016.3|2019.5|2016.5|2016.5|2013.5|483
1675443900000|2023-02-03 17:05:00|2019.4|2016.4|2019.5|2016.5|2020.5|2017.5|2017.3|2014.3|274
1675444200000|2023-02-03 17:10:00|2020.5|2017.5|2021.3|2018.3|2021.9|2018.9|2019.9|2016.9|413
1675444500000|2023-02-03 17:15:00|2020.8|2017.8|2021.3|2018.3|2022.3|2019.3|2020.4|2017.4|336
1675444800000|2023-02-03 17:20:00|2020.9|2017.9|2019.3|2016.3|2020.9|2017.9|2019.3|2016.3|580
1675445100000|2023-02-03 17:25:00|2020.3|2017.3|2016.8|2013.8|2020.3|2017.3|2016.8|2013.8|1205
1675445400000|2023-02-03 17:30:00|2017.2|2014.2|2020.2|2017.2|2020.2|2017.2|2017.2|2014.2|699
1675445700000|2023-02-03 17:35:00|2019.2|2016.2|2016.2|2013.2|2019.2|2016.2|2015.2|2012.2|996
1675446000000|2023-02-03 17:40:00|2016|2013|2019.5|2016.5|2019.5|2016.5|2014.3|2011.3|1089
1675446300000|2023-02-03 17:45:00|2019.9|2016.9|2017.9|2014.9|2019.9|2016.9|2017.3|2014.3|479
1675446600000|2023-02-03 17:50:00|2018.3|2015.3|2015.6|2012.6|2021.5|2018.5|2015.6|2012.6|2806
1675446900000|2023-02-03 17:55:00|2015.7|2012.7|2023.6|2020.6|2024.7|2021.6|2015.7|2012.7|992
1675672200000|2023-02-06 08:30:00|2009.6|2006.6|2015.6|2012.6|2018.7|2015.7|2009.5|2006.5|628
1675672500000|2023-02-06 08:35:00|2015.1|2012.1|2016.6|2013.6|2017|2014|2015.1|2012.1|65
1675672800000|2023-02-06 08:40:00|2017.6|2014.6|2016.7|2013.7|2019.6|2016.6|2016.7|2013.7|132
1675673100000|2023-02-06 08:45:00|2017.7|2014.7|2019.5|2016.5|2021.7|2018.7|2017.7|2014.7|71
1675673400000|2023-02-06 08:50:00|2018.1|2015.1|2019.1|2016.1|2019.1|2016.1|2017.5|2014.5|188
1675673700000|2023-02-06 08:55:00|2019.5|2016.5|2020|2017|2021|2018|2019.5|2016.5|54
1675674000000|2023-02-06 09:00:00|2019.5|2016.5|2019|2016|2020.5|2017.5|2018.5|2015.5|86
1675674300000|2023-02-06 09:05:00|2019.5|2016.5|2018.5|2015.5|2021.5|2018.5|2018.5|2015.5|32
1675674600000|2023-02-06 09:10:00|2020|2017|2018.5|2015.5|2020.1|2017.1|2016.6|2013.6|111
1675674900000|2023-02-06 09:15:00|2017.5|2014.5|2018.5|2015.5|2018.5|2015.5|2017|2014|94
1675675200000|2023-02-06 09:20:00|2019|2016|2018.5|2015.5|2019|2016|2018.1|2015.1|32
1675675500000|2023-02-06 09:25:00|2017.6|2014.6|2017.5|2014.5|2017.6|2014.6|2017|2014|21
1675675800000|2023-02-06 09:30:00|2017.1|2014.1|2017.5|2014.5|2017.5|2014.5|2016.5|2013.5|36
1675676100000|2023-02-06 09:35:00|2016.5|2013.5|2020.5|2017.5|2021.5|2018.5|2016.5|2013.5|94
1675676400000|2023-02-06 09:40:00|2020.6|2017.6|2021.5|2018.5|2024.5|2021.5|2020.6|2017.6|147
1675676700000|2023-02-06 09:45:00|2021|2018|2022.5|2019.5|2022.5|2019.5|2020.5|2017.5|28
1675677000000|2023-02-06 09:50:00|2022.1|2019.1|2024.6|2021.6|2025.1|2022.1|2022.1|2019.1|38
1675677300000|2023-02-06 09:55:00|2024.5|2021.5|2021.6|2018.6|2024.5|2021.5|2021.5|2018.5|306
1675677600000|2023-02-06 10:00:00|2021.5|2018.5|2020.6|2017.6|2021.6|2018.6|2019.5|2016.5|56
1675677900000|2023-02-06 10:05:00|2021.1|2018.1|2026.6|2023.6|2026.6|2023.6|2021.1|2018.1|229
1675678200000|2023-02-06 10:10:00|2026.5|2023.5|2023.6|2020.6|2026.6|2023.6|2023.6|2020.6|260
1675678500000|2023-02-06 10:15:00|2022.6|2019.6|2021.6|2018.6|2022.6|2019.6|2021.6|2018.6|30
1675678800000|2023-02-06 10:20:00|2022.5|2019.5|2022.5|2019.5|2023.6|2020.6|2022.5|2019.5|61
1675679100000|2023-02-06 10:25:00|2021.6|2018.6|2021.5|2018.5|2022.5|2019.5|2021.5|2018.5|20
1675679400000|2023-02-06 10:30:00|2021.6|2018.6|2022.6|2019.6|2022.6|2019.6|2021.1|2018.1|25
1675679700000|2023-02-06 10:35:00|2023|2020|2022.6|2019.6|2023|2020|2022|2019|42
1675680000000|2023-02-06 10:40:00|2023.5|2020.5|2021.6|2018.6|2023.5|2020.5|2021.5|2018.5|14
1675680300000|2023-02-06 10:45:00|2021.7|2018.7|2022.6|2019.6|2024.6|2021.6|2021.7|2018.7|89
1675680600000|2023-02-06 10:50:00|2022.5|2019.5|2024.6|2021.6|2025.5|2022.5|2022.5|2019.5|112
1675680900000|2023-02-06 10:55:00|2025|2022|2023.5|2020.5|2025|2022|2023.5|2020.5|39
1675681200000|2023-02-06 11:00:00|2023.6|2020.6|2022.5|2019.5|2024.6|2021.6|2022|2019|111
1675681500000|2023-02-06 11:05:00|2022|2019|2022.5|2019.5|2022.5|2019.5|2022|2019|35
1675681800000|2023-02-06 11:10:00|2022.6|2019.6|2015.2|2012.2|2022.6|2019.6|2014.2|2011.2|1660
1675682100000|2023-02-06 11:15:00|2016.1|2013.1|2016.2|2013.2|2016.2|2013.2|2015.2|2012.2|140
1675682400000|2023-02-06 11:20:00|2015.7|2012.7|2013|2010|2015.7|2012.7|2011.7|2008.7|646
1675682700000|2023-02-06 11:25:00|2013.1|2010.1|2010|2007|2013.1|2010.1|2009|2006|361
1675683000000|2023-02-06 11:30:00|2009|2006|2006.8|2003.8|2009|2006|2006.8|2003.8|1312
1675683300000|2023-02-06 11:35:00|2006|2003|2004.8|2001.8|2006.8|2003.8|2004.8|2001.8|444
1675683600000|2023-02-06 11:40:00|2005|2002|2005.8|2002.8|2006.8|2003.8|2004.8|2001.8|2137
1675683900000|2023-02-06 11:45:00|2005.3|2002.3|2006.8|2003.8|2006.8|2003.8|2004.8|2001.8|425
1675684200000|2023-02-06 11:50:00|2005.8|2002.8|2003.8|2000.8|2005.8|2002.8|2003.8|2000.8|105
1675684500000|2023-02-06 11:55:00|2004.7|2001.7|2002.8|1999.8|2004.8|2001.8|2001.8|1998.8|482
1675684800000|2023-02-06 12:00:00|2003.8|2000.8|2003.8|2000.8|2003.8|2000.8|2002.8|1999.8|138
1675685100000|2023-02-06 12:05:00|2004.7|2001.7|2004.3|2001.3|2006.8|2003.8|2004.3|2001.3|127
1675685400000|2023-02-06 12:10:00|2004.7|2001.7|2004.8|2001.8|2005.8|2002.8|2004.3|2001.3|65
1675685700000|2023-02-06 12:15:00|2004.7|2001.7|2004.7|2001.7|2004.8|2001.8|2003.7|2000.7|406
1675686000000|2023-02-06 12:20:00|2004.8|2001.8|2006.7|2003.7|2008.8|2005.8|2004.7|2001.7|759
1675686300000|2023-02-06 12:25:00|2006.8|2003.8|2007.7|2004.7|2007.7|2004.7|2006.8|2003.8|111
1675686600000|2023-02-06 12:30:00|2008.7|2005.7|2005.6|2002.6|2008.7|2005.7|2005.6|2002.6|1428
1675686900000|2023-02-06 12:35:00|2005.7|2002.7|2008.6|2005.6|2008.6|2005.6|2005.7|2002.7|265
1675687200000|2023-02-06 12:40:00|2007.6|2004.6|2007.7|2004.7|2007.7|2004.7|2006.7|2003.7|122
1675687500000|2023-02-06 12:45:00|2008.2|2005.2|2007.7|2004.7|2008.2|2005.2|2006.7|2003.7|81
1675687800000|2023-02-06 12:50:00|2007.6|2004.6|2004.6|2001.6|2007.6|2004.6|2004.6|2001.6|395
1675688100000|2023-02-06 12:55:00|2004.1|2001.1|2002.5|1999.5|2004.5|2001.5|2001.7|1998.7|489
1675688400000|2023-02-06 13:00:00|2002.6|1999.6|2003.5|2000.5|2007.5|2004.5|2002.6|1999.6|245
1675688700000|2023-02-06 13:05:00|2002.5|1999.5|2005.5|2002.5|2005.7|2002.7|2002.5|1999.5|397
1675689000000|2023-02-06 13:10:00|2005.4|2002.4|1996.2|1993.2|2005.4|2002.4|1993.3|1990.3|3114
1675689300000|2023-02-06 13:15:00|1995.7|1992.7|1998.2|1995.2|2000.3|1997.3|1995.3|1992.3|381
1675689600000|2023-02-06 13:20:00|1999.2|1996.2|1997.2|1994.2|2001.2|1998.2|1997.2|1994.2|2096
1675689900000|2023-02-06 13:25:00|1996.3|1993.3|1995.2|1992.2|1997.2|1994.2|1995.2|1992.2|144
1675690200000|2023-02-06 13:30:00|1996.2|1993.2|1997.2|1994.2|1998.7|1995.7|1996.2|1993.2|233
1675690500000|2023-02-06 13:35:00|1996.2|1993.2|1996.2|1993.2|1997.2|1994.2|1995.2|1992.2|231
1675690800000|2023-02-06 13:40:00|1996.7|1993.7|1997.7|1994.7|2000.2|1997.2|1996.2|1993.2|179
1675691100000|2023-02-06 13:45:00|1998.2|1995.2|1997.2|1994.2|1998.3|1995.3|1996.7|1993.7|325
1675691400000|2023-02-06 13:50:00|1996.3|1993.3|1995.2|1992.2|1996.3|1993.3|1993.2|1990.2|268
1675691700000|2023-02-06 13:55:00|1995.3|1992.3|1996.1|1993.1|1996.2|1993.2|1994.2|1991.2|346
1675692000000|2023-02-06 14:00:00|1995.7|1992.7|1992.1|1989.1|1995.7|1992.7|1991.1|1988.1|272
1675692300000|2023-02-06 14:05:00|1993.3|1990.3|1987.1|1984.1|1993.7|1990.7|1987.1|1984.1|789
1675692600000|2023-02-06 14:10:00|1987|1984|1986|1983|1988|1985|1986|1983|438
1675692900000|2023-02-06 14:15:00|1985.6|1982.6|1985|1982|1987.1|1984.1|1984.6|1981.6|615
1675693200000|2023-02-06 14:20:00|1985.1|1982.1|1982.9|1979.9|1986|1983|1982|1979|1153
1675693500000|2023-02-06 14:25:00|1982|1979|1982.5|1979.5|1984.5|1981.5|1981|1978|845
1675693800000|2023-02-06 14:30:00|1982|1979|1980.9|1977.9|1982.9|1979.9|1980.9|1977.9|638
1675694100000|2023-02-06 14:35:00|1981.3|1978.3|1982.8|1979.8|1983.8|1980.8|1981.3|1978.3|363
1675694400000|2023-02-06 14:40:00|1982.9|1979.9|1983|1980|1984.9|1981.9|1982|1979|343
1675694700000|2023-02-06 14:45:00|1982.9|1979.9|1983|1980|1985|1982|1981.9|1978.9|3155
1675695000000|2023-02-06 14:50:00|1983.1|1980.1|1984|1981|1984.6|1981.6|1982|1979|460
1675695300000|2023-02-06 14:55:00|1984.1|1981.1|1984.6|1981.6|1985.6|1982.6|1983.6|1980.6|434
1675695600000|2023-02-06 15:00:00|1984.1|1981.1|1981.6|1978.6|1984.1|1981.1|1980|1977|1613
1675695900000|2023-02-06 15:05:00|1982|1979|1981|1978|1983.1|1980.1|1980|1977|299
1675696200000|2023-02-06 15:10:00|1980.6|1977.6|1980.1|1977.1|1980.6|1977.6|1977.1|1974.1|609
1675696500000|2023-02-06 15:15:00|1979.7|1976.7|1974.1|1971.1|1979.7|1976.7|1974|1971|1020
1675696800000|2023-02-06 15:20:00|1975|1972|1976.3|1973.3|1978.2|1975.2|1974|1971|1102
1675697100000|2023-02-06 15:25:00|1976.2|1973.2|1972.5|1969.5|1976.5|1973.5|1971.5|1968.5|2367
1675697400000|2023-02-06 15:30:00|1971.6|1968.6|1972.5|1969.5|1973.5|1970.5|1971.5|1968.5|477
1675697700000|2023-02-06 15:35:00|1972.6|1969.6|1968.2|1965.2|1973|1970|1967.6|1964.6|923
1675698000000|2023-02-06 15:40:00|1968.1|1965.1|1967|1964|1968.5|1965.5|1963.9|1960.9|3224
1675698300000|2023-02-06 15:45:00|1966|1963|1964.8|1961.8|1968|1965|1964|1961|940
1675698600000|2023-02-06 15:50:00|1964.4|1961.4|1966.8|1963.8|1968|1965|1963.4|1960.4|780
1675698900000|2023-02-06 15:55:00|1966.4|1963.4|1969|1966|1969|1966|1965.8|1962.8|911
1675699200000|2023-02-06 16:00:00|1968.8|1965.8|1968|1965|1969|1966|1966.8|1963.8|641
1675699500000|2023-02-06 16:05:00|1969|1966|1970.1|1967.1|1970.1|1967.1|1968|1965|421
1675699800000|2023-02-06 16:10:00|1971.1|1968.1|1971.2|1968.2|1974.3|1971.3|1971.1|1968.1|2465
1675700100000|2023-02-06 16:15:00|1971.1|1968.1|1966.8|1963.8|1972.1|1969.1|1966.8|1963.8|1574
1675700400000|2023-02-06 16:20:00|1967.8|1964.8|1969.9|1966.9|1970.4|1967.4|1967.8|1964.8|551
1675700700000|2023-02-06 16:25:00|1969.8|1966.8|1971.8|1968.8|1972.8|1969.8|1969.3|1966.3|597
1675701000000|2023-02-06 16:30:00|1970.8|1967.8|1972.1|1969.1|1973.1|1970.1|1969.8|1966.8|1992
1675701300000|2023-02-06 16:35:00|1971.5|1968.5|1969.9|1966.9|1973.1|1970.1|1969.9|1966.9|946
1675701600000|2023-02-06 16:40:00|1970.1|1967.1|1970.9|1967.9|1970.9|1967.9|1969.9|1966.9|442
1675701900000|2023-02-06 16:45:00|1971.5|1968.5|1969.9|1966.9|1971.9|1968.9|1969.9|1966.9|532
1675702200000|2023-02-06 16:50:00|1969.8|1966.8|1965.9|1962.9|1969.8|1966.8|1965.9|1962.9|309
1675702500000|2023-02-06 16:55:00|1966.9|1963.9|1964.8|1961.8|1966.9|1963.9|1963.4|1960.4|894
1675702800000|2023-02-06 17:00:00|1964.9|1961.9|1963.8|1960.8|1965.4|1962.4|1962.9|1959.9|840
1675703100000|2023-02-06 17:05:00|1962.9|1959.9|1964.8|1961.8|1965.8|1962.8|1962.8|1959.8|510
1675703400000|2023-02-06 17:10:00|1965.8|1962.8|1967.9|1964.9|1968.9|1965.9|1964.3|1961.3|987
1675703700000|2023-02-06 17:15:00|1966.9|1963.9|1970|1967|1970.9|1967.9|1966.9|1963.9|383
1675704000000|2023-02-06 17:20:00|1969.9|1966.9|1964.9|1961.9|1970.9|1967.9|1964.9|1961.9|492
1675704300000|2023-02-06 17:25:00|1965.9|1962.9|1963.9|1960.9|1966.9|1963.9|1962.9|1959.9|640
1675704600000|2023-02-06 17:30:00|1964.9|1961.9|1960.7|1957.7|1964.9|1961.9|1960.7|1957.7|1497
1675704900000|2023-02-06 17:35:00|1960.8|1957.8|1969.2|1966.2|1969.2|1966.2|1960.8|1957.8|2126
1675705200000|2023-02-06 17:40:00|1969.1|1966.1|1967.9|1964.9|1971|1968|1967.9|1964.9|1363
1675705500000|2023-02-06 17:45:00|1968|1965|1967|1964|1970|1967|1967|1964|796
1675705800000|2023-02-06 17:50:00|1968|1965|1965.1|1962.1|1968|1965|1965|1962|2697
1675706100000|2023-02-06 17:55:00|1965.6|1962.6|1966.9|1963.9|1967.9|1964.9|1965.6|1962.6|1846
1675706400000|2023-02-06 18:00:00|1967.3|1964.3|1967.3|1964.3|1967.3|1964.3|1967.3|1964.3|0
1675758600000|2023-02-07 08:30:00|1967.9|1964.9|1972.3|1969.3|1972.3|1969.3|1965.3|1962.3|563
1675758900000|2023-02-07 08:35:00|1972.8|1969.8|1975.8|1972.8|1976.2|1973.2|1971.3|1968.3|383
1675759200000|2023-02-07 08:40:00|1976.2|1973.2|1975.8|1972.8|1976.3|1973.3|1975.3|1972.3|249
1675759500000|2023-02-07 08:45:00|1975.3|1972.3|1970.8|1967.8|1977.3|1974.3|1968.8|1965.8|806
1675759800000|2023-02-07 08:50:00|1971.2|1968.2|1968.8|1965.8|1971.2|1968.2|1967.8|1964.8|169
1675760100000|2023-02-07 08:55:00|1969.2|1966.2|1967.2|1964.2|1969.3|1966.3|1967.2|1964.2|110
1675760400000|2023-02-07 09:00:00|1967.3|1964.3|1970.2|1967.2|1972.2|1969.2|1967.3|1964.3|181
1675760700000|2023-02-07 09:05:00|1970.1|1967.1|1967.1|1964.1|1970.1|1967.1|1966.1|1963.1|343
1675761000000|2023-02-07 09:10:00|1967.2|1964.2|1968.1|1965.1|1969.1|1966.1|1967.2|1964.2|89
1675761300000|2023-02-07 09:15:00|1968.2|1965.2|1966.2|1963.2|1968.6|1965.6|1966.2|1963.2|113
1675761600000|2023-02-07 09:20:00|1966.1|1963.1|1966.2|1963.2|1967.2|1964.2|1966.1|1963.1|266
1675761900000|2023-02-07 09:25:00|1966.1|1963.1|1964.2|1961.2|1967.2|1964.2|1964.2|1961.2|413
1675762200000|2023-02-07 09:30:00|1964.6|1961.6|1965.1|1962.1|1965.2|1962.2|1963.6|1960.6|45
1675762500000|2023-02-07 09:35:00|1965.2|1962.2|1966.2|1963.2|1966.2|1963.2|1965.1|1962.1|140
1675762800000|2023-02-07 09:40:00|1966.6|1963.6|1969.2|1966.2|1969.2|1966.2|1966.6|1963.6|88
1675763100000|2023-02-07 09:45:00|1969.1|1966.1|1972.1|1969.1|1972.1|1969.1|1969.1|1966.1|87
1675763400000|2023-02-07 09:50:00|1972.2|1969.2|1974|1971|1974.7|1971.7|1972.2|1969.2|181
1675763700000|2023-02-07 09:55:00|1973.6|1970.6|1973.6|1970.6|1974.2|1971.2|1973.2|1970.2|214
1675764000000|2023-02-07 10:00:00|1973.7|1970.7|1974|1971|1975|1972|1973|1970|175
1675764300000|2023-02-07 10:05:00|1974.6|1971.6|1974|1971|1976|1973|1974|1971|197
1675764600000|2023-02-07 10:10:00|1974.5|1971.5|1974|1971|1974.5|1971.5|1974|1971|57
1675764900000|2023-02-07 10:15:00|1973|1970|1973|1970|1973.1|1970.1|1973|1970|69
1675765200000|2023-02-07 10:20:00|1973.5|1970.5|1978|1975|1978|1975|1973.5|1970.5|205
1675765500000|2023-02-07 10:25:00|1978.6|1975.6|1978.6|1975.6|1980|1977|1978.6|1975.6|103
1675765800000|2023-02-07 10:30:00|1978|1975|1975|1972|1978|1975|1975|1972|80
1675766100000|2023-02-07 10:35:00|1976|1973|1975.1|1972.1|1976.6|1973.6|1975.1|1972.1|123
1675766400000|2023-02-07 10:40:00|1975.6|1972.6|1977|1974|1977|1974|1975|1972|147
1675766700000|2023-02-07 10:45:00|1976|1973|1976.1|1973.1|1976.1|1973.1|1975|1972|89
1675767000000|2023-02-07 10:50:00|1975.1|1972.1|1977.1|1974.1|1977.1|1974.1|1975.1|1972.1|49
1675767300000|2023-02-07 10:55:00|1978.1|1975.1|1980.2|1977.2|1983.6|1980.6|1977.1|1974.1|344
1675767600000|2023-02-07 11:00:00|1980.1|1977.1|1981.2|1978.2|1981.2|1978.2|1978.2|1975.2|548
1675767900000|2023-02-07 11:05:00|1980.8|1977.8|1980.2|1977.2|1981.3|1978.3|1979.3|1976.3|56
1675768200000|2023-02-07 11:10:00|1979.8|1976.8|1979.2|1976.2|1980.2|1977.2|1978.2|1975.2|78
1675768500000|2023-02-07 11:15:00|1978.4|1975.4|1978.2|1975.2|1979.4|1976.4|1977.2|1974.2|118
1675768800000|2023-02-07 11:20:00|1977.7|1974.7|1977.1|1974.1|1978.2|1975.2|1977.1|1974.1|55
1675769100000|2023-02-07 11:25:00|1976.7|1973.7|1978.2|1975.2|1978.2|1975.2|1976.7|1973.7|126
1675769400000|2023-02-07 11:30:00|1978.7|1975.7|1978.1|1975.1|1981.2|1978.2|1977.2|1974.2|187
1675769700000|2023-02-07 11:35:00|1977.2|1974.2|1977.1|1974.1|1979.2|1976.2|1977.1|1974.1|103
1675770000000|2023-02-07 11:40:00|1977.2|1974.2|1978.1|1975.1|1978.1|1975.1|1977.2|1974.2|41
1675770300000|2023-02-07 11:45:00|1977.1|1974.1|1974.1|1971.1|1977.1|1974.1|1974|1971|483
1675770600000|2023-02-07 11:50:00|1974.5|1971.5|1975.1|1972.1|1975.1|1972.1|1974|1971|118
1675770900000|2023-02-07 11:55:00|1975|1972|1975.1|1972.1|1975.1|1972.1|1975|1972|52
1675771200000|2023-02-07 12:00:00|1976|1973|1975.1|1972.1|1977.1|1974.1|1975.1|1972.1|34
1675771500000|2023-02-07 12:05:00|1975.2|1972.2|1976.1|1973.1|1977.1|1974.1|1975.1|1972.1|127
1675771800000|2023-02-07 12:10:00|1975.7|1972.7|1975.1|1972.1|1975.7|1972.7|1974.6|1971.6|36
1675772100000|2023-02-07 12:15:00|1975.2|1972.2|1975.1|1972.1|1976.6|1973.6|1975.1|1972.1|134
1675772400000|2023-02-07 12:20:00|1974.5|1971.5|1975|1972|1975|1972|1974|1971|100
1675772700000|2023-02-07 12:25:00|1975.1|1972.1|1974|1971|1975.5|1972.5|1974|1971|113
1675773000000|2023-02-07 12:30:00|1973|1970|1973|1970|1973|1970|1972|1969|416
1675773300000|2023-02-07 12:35:00|1974|1971|1972.8|1969.8|1975|1972|1972.8|1969.8|1010
1675773600000|2023-02-07 12:40:00|1973.7|1970.7|1973.7|1970.7|1974.7|1971.7|1972.8|1969.8|123
1675773900000|2023-02-07 12:45:00|1973.8|1970.8|1975.8|1972.8|1975.8|1972.8|1973.8|1970.8|66
1675774200000|2023-02-07 12:50:00|1974.8|1971.8|1973.8|1970.8|1976|1973|1972.8|1969.8|296
1675774500000|2023-02-07 12:55:00|1973.4|1970.4|1970.8|1967.8|1974|1971|1970.8|1967.8|442
1675774800000|2023-02-07 13:00:00|1969.8|1966.8|1967.8|1964.8|1970.7|1967.7|1967.8|1964.8|666
1675775100000|2023-02-07 13:05:00|1968.3|1965.3|1967.7|1964.7|1971.3|1968.3|1967.7|1964.7|1732
1675775400000|2023-02-07 13:10:00|1968.2|1965.2|1964.7|1961.7|1968.7|1965.7|1963.6|1960.6|1107
1675775700000|2023-02-07 13:15:00|1964.3|1961.3|1962.7|1959.7|1964.7|1961.7|1962.2|1959.2|1250
1675776000000|2023-02-07 13:20:00|1963.7|1960.7|1961.7|1958.7|1964.7|1961.7|1961.1|1958.1|542
1675776300000|2023-02-07 13:25:00|1961.6|1958.6|1963.5|1960.5|1963.6|1960.6|1960.7|1957.7|1253
1675776600000|2023-02-07 13:30:00|1963.1|1960.1|1957.5|1954.5|1963.1|1960.1|1957.4|1954.4|2849
1675776900000|2023-02-07 13:35:00|1957.4|1954.4|1959.4|1956.4|1960.4|1957.4|1957.4|1954.4|1316
1675777200000|2023-02-07 13:40:00|1958.4|1955.4|1960.8|1957.8|1961.2|1958.2|1958.4|1955.4|473
1675777500000|2023-02-07 13:45:00|1960.4|1957.4|1963.2|1960.2|1963.2|1960.2|1960.4|1957.4|228
1675777800000|2023-02-07 13:50:00|1962.3|1959.3|1961.3|1958.3|1964.2|1961.2|1961.3|1958.3|2852
1675778100000|2023-02-07 13:55:00|1960.5|1957.5|1962.3|1959.3|1963.3|1960.3|1960.3|1957.3|426
1675778400000|2023-02-07 14:00:00|1961.4|1958.4|1960.9|1957.9|1961.4|1958.4|1960.3|1957.3|287
1675778700000|2023-02-07 14:05:00|1960.5|1957.5|1959.3|1956.3|1962.3|1959.3|1959.3|1956.3|340
1675779000000|2023-02-07 14:10:00|1959.4|1956.4|1964.3|1961.3|1964.4|1961.4|1959.4|1956.4|549
1675779300000|2023-02-07 14:15:00|1964.5|1961.5|1970.6|1967.6|1971|1968|1964.5|1961.5|1312
1675779600000|2023-02-07 14:20:00|1971|1968|1970.4|1967.4|1972.6|1969.6|1970.4|1967.4|278
1675779900000|2023-02-07 14:25:00|1969.4|1966.4|1971|1968|1972|1969|1969.4|1966.4|648
1675780200000|2023-02-07 14:30:00|1970.6|1967.6|1968.4|1965.4|1972.3|1969.3|1968.4|1965.4|395
1675780500000|2023-02-07 14:35:00|1968.6|1965.6|1969.5|1966.5|1969.6|1966.6|1967.4|1964.4|387
1675780800000|2023-02-07 14:40:00|1969.4|1966.4|1968|1965|1969.4|1966.4|1967.4|1964.4|307
1675781100000|2023-02-07 14:45:00|1967.6|1964.6|1971.5|1968.5|1971.5|1968.5|1964.4|1961.4|1127
1675781400000|2023-02-07 14:50:00|1972.5|1969.5|1973.5|1970.5|1974.5|1971.5|1971.4|1968.4|504
1675781700000|2023-02-07 14:55:00|1974.5|1971.5|1973.5|1970.5|1976.5|1973.5|1973.4|1970.4|312
1675782000000|2023-02-07 15:00:00|1973.4|1970.4|1970.4|1967.4|1973.4|1970.4|1970.4|1967.4|286
1675782300000|2023-02-07 15:05:00|1969.5|1966.5|1966.4|1963.4|1969.5|1966.5|1965.4|1962.4|516
1675782600000|2023-02-07 15:10:00|1966.3|1963.3|1964.4|1961.4|1966.3|1963.3|1964.4|1961.4|401
1675782900000|2023-02-07 15:15:00|1965.4|1962.4|1965.4|1962.4|1966.3|1963.3|1964.3|1961.3|880
1675783200000|2023-02-07 15:20:00|1965.9|1962.9|1982.8|1979.8|1984.8|1981.8|1965.4|1962.4|2563
1675783500000|2023-02-07 15:25:00|1983.3|1980.3|1976.1|1973.1|1983.7|1980.7|1975.6|1972.6|1757
1675783800000|2023-02-07 15:30:00|1975.6|1972.6|1977.5|1974.5|1977.6|1974.6|1974.5|1971.5|386
1675784100000|2023-02-07 15:35:00|1977.1|1974.1|1974.5|1971.5|1977.6|1974.6|1974.5|1971.5|530
1675784400000|2023-02-07 15:40:00|1973.5|1970.5|1973.5|1970.5|1974.5|1971.5|1972.5|1969.5|1427
1675784700000|2023-02-07 15:45:00|1973.6|1970.6|1974.5|1971.5|1976.6|1973.6|1973.6|1970.6|1041
1675785000000|2023-02-07 15:50:00|1975.4|1972.4|1973.5|1970.5|1976|1973|1973.5|1970.5|458
1675785300000|2023-02-07 15:55:00|1973|1970|1973.5|1970.5|1975.5|1972.5|1973|1970|386
1675785600000|2023-02-07 16:00:00|1973.4|1970.4|1972.4|1969.4|1973.5|1970.5|1972.4|1969.4|463
1675785900000|2023-02-07 16:05:00|1972.5|1969.5|1973.6|1970.6|1974.6|1971.6|1971.5|1968.5|549
1675786200000|2023-02-07 16:10:00|1974.1|1971.1|1976.6|1973.6|1976.6|1973.6|1973.6|1970.6|337
1675786500000|2023-02-07 16:15:00|1977.1|1974.1|1978.6|1975.6|1980.1|1977.1|1976.5|1973.5|552
1675786800000|2023-02-07 16:20:00|1979.5|1976.5|1976.5|1973.5|1979.5|1976.5|1975.6|1972.6|430
1675787100000|2023-02-07 16:25:00|1976.6|1973.6|1975.6|1972.6|1976.6|1973.6|1975.5|1972.5|365
1675787400000|2023-02-07 16:30:00|1975.5|1972.5|1977.6|1974.6|1978.7|1975.7|1975.5|1972.5|758
1675787700000|2023-02-07 16:35:00|1978.6|1975.6|1978.7|1975.7|1980.6|1977.6|1977.2|1974.2|558
1675788000000|2023-02-07 16:40:00|1978.6|1975.6|1981.7|1978.7|1981.7|1978.7|1978.6|1975.6|576
1675788300000|2023-02-07 16:45:00|1980.8|1977.8|1994.9|1991.9|1996.4|1993.4|1980.7|1977.7|1140
1675788600000|2023-02-07 16:50:00|1994|1991|1990.1|1987.1|1995.5|1992.5|1989.5|1986.5|1259
1675788900000|2023-02-07 16:55:00|1991.1|1988.1|1997.3|1994.3|1999.3|1996.3|1990.6|1987.6|1509
1675789200000|2023-02-07 17:00:00|1997.2|1994.2|1996.3|1993.3|1999.2|1996.2|1995.7|1992.7|1018
1675789500000|2023-02-07 17:05:00|1997.3|1994.3|1995.3|1992.3|2001.5|1998.5|1995.2|1992.2|836
1675789800000|2023-02-07 17:10:00|1994.4|1991.4|1995.3|1992.3|1995.3|1992.3|1992.8|1989.8|288
1675790100000|2023-02-07 17:15:00|1996.3|1993.3|1997.3|1994.3|1999.4|1996.4|1995.3|1992.3|977
1675790400000|2023-02-07 17:20:00|1996.3|1993.3|1995.3|1992.3|1999.5|1996.5|1995.3|1992.3|476
1675790700000|2023-02-07 17:25:00|1995.4|1992.4|1994|1991|1996.3|1993.3|1992.6|1989.6|1156
1675791000000|2023-02-07 17:30:00|1993.6|1990.6|1992.9|1989.9|1993.6|1990.6|1992|1989|1202
1675791300000|2023-02-07 17:35:00|1993|1990|1991.9|1988.9|1993|1990|1989.8|1986.8|883
1675791600000|2023-02-07 17:40:00|1992.4|1989.4|1990.9|1987.9|1992.4|1989.4|1989.9|1986.9|519
1675791900000|2023-02-07 17:45:00|1991.4|1988.4|1992.9|1989.9|1992.9|1989.9|1989.9|1986.9|850
1675792200000|2023-02-07 17:50:00|1992.5|1989.5|1979.5|1976.5|1993.1|1990.1|1977.5|1974.5|6147
1675792500000|2023-02-07 17:55:00|1980.5|1977.5|1985.4|1982.4|1987.4|1984.4|1980.5|1977.5|1212
1675845000000|2023-02-08 08:30:00|1983.3|1980.3|1983.2|1980.2|1984.9|1981.9|1980.8|1977.8|675
1675845300000|2023-02-08 08:35:00|1982.7|1979.7|1979.7|1976.7|1982.8|1979.8|1978.6|1975.6|625
1675845600000|2023-02-08 08:40:00|1979.2|1976.2|1979.7|1976.7|1979.7|1976.7|1978.7|1975.7|58
1675845900000|2023-02-08 08:45:00|1980.7|1977.7|1984.6|1981.6|1985.1|1982.1|1980.1|1977.1|122
1675846200000|2023-02-08 08:50:00|1984.7|1981.7|1987.1|1984.1|1988.7|1985.7|1984.7|1981.7|317
1675846500000|2023-02-08 08:55:00|1986.6|1983.6|1985.7|1982.7|1988.7|1985.7|1985.7|1982.7|414
1675846800000|2023-02-08 09:00:00|1985.2|1982.2|1983.7|1980.7|1985.7|1982.7|1983.7|1980.7|199
1675847100000|2023-02-08 09:05:00|1982.5|1979.5|1983.1|1980.1|1983.1|1980.1|1982.5|1979.5|99
1675847400000|2023-02-08 09:10:00|1982.7|1979.7|1983.7|1980.7|1983.7|1980.7|1981.5|1978.5|337
1675847700000|2023-02-08 09:15:00|1982.7|1979.7|1982.7|1979.7|1982.7|1979.7|1982.7|1979.7|16
1675848000000|2023-02-08 09:20:00|1982.2|1979.2|1985.8|1982.8|1986.8|1983.8|1982.2|1979.2|42
1675848300000|2023-02-08 09:25:00|1986.8|1983.8|1990.8|1987.8|1992.9|1989.9|1986.8|1983.8|260
1675848600000|2023-02-08 09:30:00|1989.9|1986.9|1990.9|1987.9|1991.9|1988.9|1989.9|1986.9|56
1675848900000|2023-02-08 09:35:00|1990.8|1987.8|1987.8|1984.8|1990.8|1987.8|1987.8|1984.8|76
1675849200000|2023-02-08 09:40:00|1986.9|1983.9|1986.3|1983.3|1987.3|1984.3|1986.3|1983.3|26
1675849500000|2023-02-08 09:45:00|1987.3|1984.3|1988.2|1985.2|1988.7|1985.7|1986.3|1983.3|116
1675849800000|2023-02-08 09:50:00|1987.8|1984.8|1986.7|1983.7|1987.8|1984.8|1985.9|1982.9|50
1675850100000|2023-02-08 09:55:00|1986.3|1983.3|1987.2|1984.2|1988.6|1985.6|1985.7|1982.7|85
1675850400000|2023-02-08 10:00:00|1987.6|1984.6|1984.6|1981.6|1987.7|1984.7|1984.2|1981.2|74
1675850700000|2023-02-08 10:05:00|1984.7|1981.7|1984.6|1981.6|1984.7|1981.7|1983.6|1980.6|59
1675851000000|2023-02-08 10:10:00|1984.1|1981.1|1983.6|1980.6|1984.1|1981.1|1983.6|1980.6|119
1675851300000|2023-02-08 10:15:00|1984.6|1981.6|1983.6|1980.6|1984.6|1981.6|1983.6|1980.6|28
1675851600000|2023-02-08 10:20:00|1982.6|1979.6|1984.2|1981.2|1985.2|1982.2|1982.6|1979.6|121
1675851900000|2023-02-08 10:25:00|1984.6|1981.6|1985.6|1982.6|1985.6|1982.6|1983.7|1980.7|27
1675852200000|2023-02-08 10:30:00|1985.2|1982.2|1984.7|1981.7|1986.7|1983.7|1984.6|1981.6|45
1675852500000|2023-02-08 10:35:00|1985.6|1982.6|1985.7|1982.7|1986.2|1983.2|1985.6|1982.6|74
1675852800000|2023-02-08 10:40:00|1985.6|1982.6|1982.6|1979.6|1985.6|1982.6|1982.6|1979.6|41
1675853100000|2023-02-08 10:45:00|1983.2|1980.2|1982.6|1979.6|1983.2|1980.2|1982.6|1979.6|34
1675853400000|2023-02-08 10:50:00|1982.5|1979.5|1981.6|1978.6|1982.6|1979.6|1979.6|1976.6|176
1675853700000|2023-02-08 10:55:00|1981.7|1978.7|1981.6|1978.6|1981.7|1978.7|1981.6|1978.6|15
1675854000000|2023-02-08 11:00:00|1983.2|1980.2|1983.6|1980.6|1985.2|1982.2|1982.7|1979.7|44
1675854300000|2023-02-08 11:05:00|1984.2|1981.2|1988.7|1985.7|1989.7|1986.7|1984.2|1981.2|204
1675854600000|2023-02-08 11:10:00|1987.7|1984.7|1987.7|1984.7|1988.1|1985.1|1987.1|1984.1|17
1675854900000|2023-02-08 11:15:00|1987.6|1984.6|1988.6|1985.6|1989.1|1986.1|1986.6|1983.6|76
1675855200000|2023-02-08 11:20:00|1988.5|1985.5|1986.5|1983.5|1988.5|1985.5|1986|1983|45
1675855500000|2023-02-08 11:25:00|1986.6|1983.6|1986.6|1983.6|1987|1984|1986.5|1983.5|66
1675855800000|2023-02-08 11:30:00|1986.5|1983.5|1984.6|1981.6|1986.5|1983.5|1983.5|1980.5|30
1675856100000|2023-02-08 11:35:00|1984.5|1981.5|1983.1|1980.1|1984.6|1981.6|1982.6|1979.6|44
1675856400000|2023-02-08 11:40:00|1982.7|1979.7|1979.6|1976.6|1982.7|1979.7|1979.6|1976.6|82
1675856700000|2023-02-08 11:45:00|1978.6|1975.6|1978.7|1975.7|1980.7|1977.7|1977.7|1974.7|61
1675857000000|2023-02-08 11:50:00|1978.1|1975.1|1979.6|1976.6|1979.7|1976.7|1976.7|1973.7|139
1675857300000|2023-02-08 11:55:00|1978.7|1975.7|1976.7|1973.7|1979.1|1976.1|1976.1|1973.1|95
1675857600000|2023-02-08 12:00:00|1976.2|1973.2|1978.7|1975.7|1980.2|1977.2|1976.1|1973.1|219
1675857900000|2023-02-08 12:05:00|1978.2|1975.2|1976.7|1973.7|1978.7|1975.7|1976.7|1973.7|106
1675858200000|2023-02-08 12:10:00|1977.2|1974.2|1975.2|1972.2|1977.6|1974.6|1974.6|1971.6|214
1675858500000|2023-02-08 12:15:00|1975.7|1972.7|1975.8|1972.8|1976.7|1973.7|1974.8|1971.8|56
1675858800000|2023-02-08 12:20:00|1976.7|1973.7|1978.8|1975.8|1978.8|1975.8|1975.8|1972.8|256
1675859100000|2023-02-08 12:25:00|1979.7|1976.7|1978.2|1975.2|1979.7|1976.7|1976.8|1973.8|74
1675859400000|2023-02-08 12:30:00|1977.8|1974.8|1983.3|1980.3|1983.8|1980.8|1977.8|1974.8|660
1675859700000|2023-02-08 12:35:00|1982.9|1979.9|1985.9|1982.9|1985.9|1982.9|1981.8|1978.8|935
1675860000000|2023-02-08 12:40:00|1984.9|1981.9|1983.8|1980.8|1984.9|1981.9|1982.8|1979.8|663
1675860300000|2023-02-08 12:45:00|1984.3|1981.3|1984.3|1981.3|1985.8|1982.8|1984.3|1981.3|47
1675860600000|2023-02-08 12:50:00|1983.8|1980.8|1984.8|1981.8|1984.8|1981.8|1983.8|1980.8|97
1675860900000|2023-02-08 12:55:00|1984.9|1981.9|2000|1997|2000|1997|1984.8|1981.8|1176
1675861200000|2023-02-08 13:00:00|1999.5|1996.5|1999.9|1996.9|2002.5|1999.5|1996.9|1993.9|1736
1675861500000|2023-02-08 13:05:00|1999.5|1996.5|1996.3|1993.3|1999.5|1996.5|1995.4|1992.4|467
1675861800000|2023-02-08 13:10:00|1995.8|1992.8|1992.3|1989.3|1995.8|1992.8|1990.2|1987.2|486
1675862100000|2023-02-08 13:15:00|1992.2|1989.2|1987.1|1984.1|1992.2|1989.2|1985.1|1982.1|1570
1675862400000|2023-02-08 13:20:00|1986.2|1983.2|1983.5|1980.5|1987.2|1984.2|1983.5|1980.5|605
1675862700000|2023-02-08 13:25:00|1983.1|1980.1|1982|1979|1985|1982|1981.5|1978.5|361
1675863000000|2023-02-08 13:30:00|1982.1|1979.1|1983|1980|1984.1|1981.1|1982.1|1979.1|149
1675863300000|2023-02-08 13:35:00|1984|1981|1980.3|1977.3|1984|1981|1980.3|1977.3|337
1675863600000|2023-02-08 13:40:00|1979.9|1976.9|1980.9|1977.9|1980.9|1977.9|1978.8|1975.8|161
1675863900000|2023-02-08 13:45:00|1981.9|1978.9|1986.2|1983.2|1986.3|1983.3|1981.9|1978.9|1325
1675864200000|2023-02-08 13:50:00|1986.3|1983.3|1986.4|1983.4|1987.3|1984.3|1985.2|1982.2|504
1675864500000|2023-02-08 13:55:00|1987.3|1984.3|1986.3|1983.3|1987.3|1984.3|1984.3|1981.3|92
1675864800000|2023-02-08 14:00:00|1986.8|1983.8|1979|1976|1986.8|1983.8|1978|1975|1151
1675865100000|2023-02-08 14:05:00|1978.6|1975.6|1973|1970|1978.6|1975.6|1972|1969|1050
1675865400000|2023-02-08 14:10:00|1973.5|1970.5|1974|1971|1975.9|1972.9|1972.9|1969.9|370
1675865700000|2023-02-08 14:15:00|1973.9|1970.9|1974|1971|1975|1972|1972.9|1969.9|427
1675866000000|2023-02-08 14:20:00|1974.5|1971.5|1975.6|1972.6|1977|1974|1973.9|1970.9|649
1675866300000|2023-02-08 14:25:00|1975.1|1972.1|1974.1|1971.1|1976|1973|1973|1970|183
1675866600000|2023-02-08 14:30:00|1973.7|1970.7|1971.9|1968.9|1974.6|1971.6|1971|1968|458
1675866900000|2023-02-08 14:35:00|1972|1969|1970|1967|1974|1971|1969|1966|537
1675867200000|2023-02-08 14:40:00|1969.6|1966.6|1970|1967|1971.1|1968.1|1968|1965|1190
1675867500000|2023-02-08 14:45:00|1969.9|1966.9|1971|1968|1973|1970|1969|1966|609
1675867800000|2023-02-08 14:50:00|1972|1969|1970.9|1967.9|1972|1969|1970|1967|312
1675868100000|2023-02-08 14:55:00|1970.5|1967.5|1970|1967|1970.5|1967.5|1969|1966|233
1675868400000|2023-02-08 15:00:00|1970.9|1967.9|1970.9|1967.9|1971.9|1968.9|1970|1967|303
1675868700000|2023-02-08 15:05:00|1970.5|1967.5|1969.9|1966.9|1970.5|1967.5|1969.5|1966.5|222
1675869000000|2023-02-08 15:10:00|1967.7|1964.7|1967|1964|1970|1967|1964.5|1961.5|1130
1675869300000|2023-02-08 15:15:00|1966.9|1963.9|1964.9|1961.9|1966.9|1963.9|1964.4|1961.4|286
1675869600000|2023-02-08 15:20:00|1965.9|1962.9|1965.9|1962.9|1966.9|1963.9|1965.9|1962.9|372
1675869900000|2023-02-08 15:25:00|1965.4|1962.4|1965.3|1962.3|1965.9|1962.9|1963.8|1960.8|589
1675870200000|2023-02-08 15:30:00|1964.9|1961.9|1964.9|1961.9|1965.9|1962.9|1962.8|1959.8|660
1675870500000|2023-02-08 15:35:00|1964.8|1961.8|1964.8|1961.8|1965.8|1962.8|1962.9|1959.9|260
1675870800000|2023-02-08 15:40:00|1963.9|1960.9|1963.8|1960.8|1963.9|1960.9|1962.7|1959.7|1986
1675871100000|2023-02-08 15:45:00|1963.7|1960.7|1964.7|1961.7|1965.7|1962.7|1961.8|1958.8|341
1675871400000|2023-02-08 15:50:00|1963.8|1960.8|1969|1966|1969|1966|1963.8|1960.8|745
1675871700000|2023-02-08 15:55:00|1968.9|1965.9|1969|1966|1970.9|1967.9|1966.9|1963.9|383
1675872000000|2023-02-08 16:00:00|1968.9|1965.9|1969.9|1966.9|1969.9|1966.9|1967.4|1964.4|679
1675872300000|2023-02-08 16:05:00|1969.4|1966.4|1970|1967|1971|1968|1968|1965|697
1675872600000|2023-02-08 16:10:00|1969.5|1966.5|1966.9|1963.9|1970|1967|1966.9|1963.9|313
1675872900000|2023-02-08 16:15:00|1967|1964|1967|1964|1967|1964|1966.9|1963.9|314
1675873200000|2023-02-08 16:20:00|1967.9|1964.9|1968.1|1965.1|1968.1|1965.1|1965|1962|432
1675873500000|2023-02-08 16:25:00|1968|1965|1966|1963|1969|1966|1965.9|1962.9|404
1675873800000|2023-02-08 16:30:00|1966.9|1963.9|1967|1964|1968|1965|1965|1962|871
1675874100000|2023-02-08 16:35:00|1967.4|1964.4|1966.9|1963.9|1968|1965|1966.4|1963.4|334
1675874400000|2023-02-08 16:40:00|1966.4|1963.4|1967.4|1964.4|1967.9|1964.9|1965.9|1962.9|343
1675874700000|2023-02-08 16:45:00|1967|1964|1966|1963|1967.8|1964.8|1965.8|1962.8|420
1675875000000|2023-02-08 16:50:00|1965.8|1962.8|1967.4|1964.4|1969|1966|1965.8|1962.8|395
1675875300000|2023-02-08 16:55:00|1967|1964|1968.9|1965.9|1969.4|1966.4|1966.8|1963.8|314
1675875600000|2023-02-08 17:00:00|1968.8|1965.8|1967.8|1964.8|1968.9|1965.9|1966.9|1963.9|228
1675875900000|2023-02-08 17:05:00|1967.4|1964.4|1966.8|1963.8|1967.8|1964.8|1966.8|1963.8|238
1675876200000|2023-02-08 17:10:00|1966.9|1963.9|1967.8|1964.8|1967.8|1964.8|1966.8|1963.8|338
1675876500000|2023-02-08 17:15:00|1968.8|1965.8|1966.8|1963.8|1968.9|1965.9|1966.8|1963.8|382
1675876800000|2023-02-08 17:20:00|1967.9|1964.9|1979.6|1976.6|1979.6|1976.6|1966.9|1963.9|3275
1675877100000|2023-02-08 17:25:00|1979.7|1976.7|1985.8|1982.8|1986.9|1983.9|1979.6|1976.6|2561
1675877400000|2023-02-08 17:30:00|1984.9|1981.9|1990.9|1987.9|1990.9|1987.9|1984.8|1981.8|1509
1675877700000|2023-02-08 17:35:00|1991|1988|2000.1|1997.1|2000.6|1997.6|1990.9|1987.9|1708
1675878000000|2023-02-08 17:40:00|2000.2|1997.2|2003.1|2000.1|2004.3|2001.3|1999|1996|2293
1675878300000|2023-02-08 17:45:00|2002.7|1999.7|2006.4|2003.4|2007.4|2004.4|2001.2|1998.2|2656
1675878600000|2023-02-08 17:50:00|2006.9|2003.9|2001.1|1998.1|2011.3|2008.3|2000.2|1997.2|5696
1675878900000|2023-02-08 17:55:00|2000.7|1997.7|2002.3|1999.3|2003.2|2000.2|1997.1|1994.1|2688
1675879200000|2023-02-08 18:00:00|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|0
1675931400000|2023-02-09 08:30:00|2006|2003|2012|2009|2012.1|2009.1|2005|2002|523
1675931700000|2023-02-09 08:35:00|2013.1|2010.1|2018.1|2015.1|2019|2016|2012|2009|586
1675932000000|2023-02-09 08:40:00|2017.6|2014.6|2016.5|2013.5|2022.2|2019.2|2016.1|2013.1|700
1675932300000|2023-02-09 08:45:00|2019.5|2016.5|2021.1|2018.1|2024.1|2021.1|2019.1|2016.1|514
1675932600000|2023-02-09 08:50:00|2021.2|2018.2|2020|2017|2022.1|2019.1|2018|2015|106
1675932900000|2023-02-09 08:55:00|2020.1|2017.1|2022|2019|2023.1|2020.1|2020.1|2017.1|152
1675933200000|2023-02-09 09:00:00|2021.5|2018.5|2023.1|2020.1|2024.1|2021.1|2020.5|2017.5|235
1675933500000|2023-02-09 09:05:00|2024.1|2021.1|2028.2|2025.2|2028.7|2025.7|2023.1|2020.1|549
1675933800000|2023-02-09 09:10:00|2027.7|2024.7|2029.4|2026.4|2031.3|2028.3|2025.2|2022.2|829
1675934100000|2023-02-09 09:15:00|2030.3|2027.3|2032.4|2029.4|2034.5|2031.5|2030.3|2027.3|523
1675934400000|2023-02-09 09:20:00|2031.4|2028.4|2028.7|2025.7|2033.4|2030.4|2028.3|2025.3|698
1675934700000|2023-02-09 09:25:00|2028.3|2025.3|2025.1|2022.1|2029.3|2026.3|2025.1|2022.1|374
1675935000000|2023-02-09 09:30:00|2025.5|2022.5|2023.9|2020.9|2026|2023|2023.9|2020.9|159
1675935300000|2023-02-09 09:35:00|2024.4|2021.4|2023.9|2020.9|2024.9|2021.9|2022.8|2019.8|294
1675935600000|2023-02-09 09:40:00|2024.4|2021.4|2024.8|2021.8|2024.9|2021.9|2022.9|2019.9|184
1675935900000|2023-02-09 09:45:00|2024.9|2021.9|2026.9|2023.9|2026.9|2023.9|2022.8|2019.8|337
1675936200000|2023-02-09 09:50:00|2026.4|2023.4|2027.9|2024.9|2027.9|2024.9|2025.9|2022.9|85
1675936500000|2023-02-09 09:55:00|2027.4|2024.4|2025.9|2022.9|2027.8|2024.8|2025.4|2022.4|138
1675936800000|2023-02-09 10:00:00|2025|2022|2024.7|2021.7|2025.7|2022.7|2023.8|2020.8|150
1675937100000|2023-02-09 10:05:00|2024.8|2021.8|2023.8|2020.8|2024.8|2021.8|2022.7|2019.7|355
1675937400000|2023-02-09 10:10:00|2023.3|2020.3|2022.8|2019.8|2023.8|2020.8|2022.8|2019.8|84
1675937700000|2023-02-09 10:15:00|2022.9|2019.9|2026.4|2023.4|2026.9|2023.9|2022.9|2019.9|114
1675938000000|2023-02-09 10:20:00|2026.8|2023.8|2023.9|2020.9|2027.4|2024.4|2022.9|2019.9|149
1675938300000|2023-02-09 10:25:00|2023.8|2020.8|2023.6|2020.6|2023.8|2020.8|2022.7|2019.7|760
1675938600000|2023-02-09 10:30:00|2024.2|2021.2|2023.7|2020.7|2025.7|2022.7|2023.7|2020.7|164
1675938900000|2023-02-09 10:35:00|2023.6|2020.6|2023.2|2020.2|2024.7|2021.7|2022.7|2019.7|213
1675939200000|2023-02-09 10:40:00|2023.6|2020.6|2024.6|2021.6|2025.6|2022.6|2022.6|2019.6|138
1675939500000|2023-02-09 10:45:00|2024.5|2021.5|2023.5|2020.5|2024.5|2021.5|2023|2020|110
1675939800000|2023-02-09 10:50:00|2023|2020|2024.6|2021.6|2024.6|2021.6|2022.6|2019.6|183
1675940100000|2023-02-09 10:55:00|2025|2022|2023.5|2020.5|2025|2022|2022.5|2019.5|229
1675940400000|2023-02-09 11:00:00|2023.6|2020.6|2022.5|2019.5|2023.6|2020.6|2021.6|2018.6|151
1675940700000|2023-02-09 11:05:00|2021.5|2018.5|2016.4|2013.4|2021.5|2018.5|2016.4|2013.4|291
1675941000000|2023-02-09 11:10:00|2015.9|2012.9|2013.5|2010.5|2015.9|2012.9|2012.4|2009.4|142
1675941300000|2023-02-09 11:15:00|2013.4|2010.4|2013.5|2010.5|2014.6|2011.6|2012.4|2009.4|273
1675941600000|2023-02-09 11:20:00|2013|2010|2012.5|2009.5|2013.5|2010.5|2011.4|2008.4|165
1675941900000|2023-02-09 11:25:00|2012.4|2009.4|2013.5|2010.5|2013.5|2010.5|2010.9|2007.9|83
1675942200000|2023-02-09 11:30:00|2014.4|2011.4|2014.4|2011.4|2015.5|2012.5|2012.6|2009.6|192
1675942500000|2023-02-09 11:35:00|2013.5|2010.5|2013.4|2010.4|2013.5|2010.5|2012.5|2009.5|85
1675942800000|2023-02-09 11:40:00|2012.9|2009.9|2014|2011|2016.5|2013.5|2012.9|2009.9|271
1675943100000|2023-02-09 11:45:00|2014.5|2011.5|2014.5|2011.5|2015.4|2012.4|2013.5|2010.5|110
1675943400000|2023-02-09 11:50:00|2014.6|2011.6|2015.5|2012.5|2015.5|2012.5|2014.5|2011.5|74
1675943700000|2023-02-09 11:55:00|2015.3|2012.3|2013.4|2010.4|2015.3|2012.3|2012.3|2009.3|332
1675944000000|2023-02-09 12:00:00|2012.9|2009.9|2013.1|2010.1|2013.3|2010.3|2011.2|2008.2|760
1675944300000|2023-02-09 12:05:00|2012.2|2009.2|2012.2|2009.2|2013.2|2010.2|2012.1|2009.1|103
1675944600000|2023-02-09 12:10:00|2012.1|2009.1|2015.3|2012.3|2016.3|2013.3|2012.1|2009.1|446
1675944900000|2023-02-09 12:15:00|2014.9|2011.9|2014.3|2011.3|2015.3|2012.3|2013.9|2010.9|62
1675945200000|2023-02-09 12:20:00|2013.3|2010.3|2017.4|2014.4|2017.5|2014.5|2013.3|2010.3|260
1675945500000|2023-02-09 12:25:00|2017.5|2014.5|2016.6|2013.6|2018.4|2015.4|2014.5|2011.5|1008
1675945800000|2023-02-09 12:30:00|2016.2|2013.2|2018.7|2015.7|2018.8|2015.8|2016.2|2013.2|124
1675946100000|2023-02-09 12:35:00|2018.8|2015.8|2015.7|2012.7|2021.7|2018.7|2015.7|2012.7|1041
1675946400000|2023-02-09 12:40:00|2016.2|2013.2|2020.7|2017.7|2020.7|2017.7|2014.1|2011.1|273
1675946700000|2023-02-09 12:45:00|2020.3|2017.3|2019.7|2016.7|2020.7|2017.7|2019.7|2016.7|85
1675947000000|2023-02-09 12:50:00|2019.8|2016.8|2018.6|2015.6|2020.3|2017.3|2017.6|2014.6|259
1675947300000|2023-02-09 12:55:00|2019.2|2016.2|2021.6|2018.6|2021.6|2018.6|2017.7|2014.7|106
1675947600000|2023-02-09 13:00:00|2022.2|2019.2|2015.5|2012.5|2022.2|2019.2|2015.4|2012.4|602
1675947900000|2023-02-09 13:05:00|2015.6|2012.6|2013.5|2010.5|2015.6|2012.6|2013.5|2010.5|220
1675948200000|2023-02-09 13:10:00|2012.6|2009.6|2010.7|2007.7|2013.5|2010.5|2007.7|2004.7|575
1675948500000|2023-02-09 13:15:00|2010.8|2007.8|2011.7|2008.7|2012.7|2009.7|2009.7|2006.7|488
1675948800000|2023-02-09 13:20:00|2010.7|2007.7|2008.8|2005.8|2010.8|2007.8|2006.7|2003.7|436
1675949100000|2023-02-09 13:25:00|2009.7|2006.7|2013.8|2010.8|2014.8|2011.8|2009.7|2006.7|1074
1675949400000|2023-02-09 13:30:00|2013.9|2010.9|2014.8|2011.8|2017.8|2014.8|2013.8|2010.8|598
1675949700000|2023-02-09 13:35:00|2015.8|2012.8|2017.8|2014.8|2017.8|2014.8|2015.8|2012.8|356
1675950000000|2023-02-09 13:40:00|2018.3|2015.3|2020|2017|2020.9|2017.9|2017.8|2014.8|760
1675950300000|2023-02-09 13:45:00|2019.9|2016.9|2024.4|2021.4|2024.4|2021.4|2018.9|2015.9|1529
1675950600000|2023-02-09 13:50:00|2025|2022|2028.8|2025.8|2028.8|2025.8|2025|2022|1076
1675950900000|2023-02-09 13:55:00|2028.3|2025.3|2038.4|2035.4|2038.4|2035.4|2028.3|2025.3|1328
1675951200000|2023-02-09 14:00:00|2037.3|2034.3|2038.3|2035.3|2038.3|2035.3|2035.7|2032.7|1634
1675951500000|2023-02-09 14:05:00|2039.8|2036.8|2038.4|2035.4|2042.4|2039.4|2038.3|2035.3|1182
1675951800000|2023-02-09 14:10:00|2038.8|2035.8|2042.5|2039.5|2042.6|2039.6|2037.4|2034.4|1098
1675952100000|2023-02-09 14:15:00|2042|2039|2042.6|2039.6|2042.6|2039.6|2039.6|2036.6|1259
1675952400000|2023-02-09 14:20:00|2042.1|2039.1|2039.7|2036.7|2044.6|2041.6|2037.9|2034.9|1324
1675952700000|2023-02-09 14:25:00|2039.8|2036.8|2036.7|2033.7|2040.8|2037.8|2034.6|2031.6|1139
1675953000000|2023-02-09 14:30:00|2036.6|2033.6|2034.7|2031.7|2036.6|2033.6|2032|2029|1232
1675953300000|2023-02-09 14:35:00|2033.7|2030.7|2035.8|2032.8|2036.8|2033.8|2033.7|2030.7|1385
1675953600000|2023-02-09 14:40:00|2034.8|2031.8|2034.8|2031.8|2035.9|2032.9|2033.7|2030.7|1528
1675953900000|2023-02-09 14:45:00|2034.7|2031.7|2033.6|2030.6|2034.7|2031.7|2032.6|2029.6|984
1675954200000|2023-02-09 14:50:00|2032.6|2029.6|2026.7|2023.7|2034.1|2031.1|2025.7|2022.7|807
1675954500000|2023-02-09 14:55:00|2027.1|2024.1|2019.6|2016.6|2027.7|2024.7|2019.5|2016.5|1140
1675954800000|2023-02-09 15:00:00|2020.6|2017.6|2025.7|2022.7|2026.1|2023.1|2019.6|2016.6|848
1675955100000|2023-02-09 15:05:00|2024.8|2021.8|2024.7|2021.7|2025.7|2022.7|2023.6|2020.6|732
1675955400000|2023-02-09 15:10:00|2024.8|2021.8|2020.7|2017.7|2025.2|2022.2|2020.7|2017.7|724
1675955700000|2023-02-09 15:15:00|2020.8|2017.8|2015.5|2012.5|2021.7|2018.7|2013.5|2010.5|669
1675956000000|2023-02-09 15:20:00|2014.6|2011.6|2006.4|2003.4|2014.6|2011.6|2006.3|2003.3|1392
1675956300000|2023-02-09 15:25:00|2006.3|2003.3|2006.4|2003.4|2007.5|2004.5|2005.3|2002.3|643
1675956600000|2023-02-09 15:30:00|2007.4|2004.4|2015.6|2012.6|2018.6|2015.6|2007.4|2004.4|796
1675956900000|2023-02-09 15:35:00|2015.7|2012.7|2006.6|2003.6|2015.7|2012.7|2006.6|2003.6|754
1675957200000|2023-02-09 15:40:00|2005.6|2002.6|2014.8|2011.8|2014.8|2011.8|2005.6|2002.6|744
1675957500000|2023-02-09 15:45:00|2012.8|2009.8|2010.8|2007.8|2013.3|2010.3|2006.6|2003.6|929
1675957800000|2023-02-09 15:50:00|2009.8|2006.8|2007.9|2004.9|2010.4|2007.4|2007.8|2004.8|1132
1675958100000|2023-02-09 15:55:00|2007.5|2004.5|2004.9|2001.9|2007.9|2004.9|2002.9|1999.9|1228
1675958400000|2023-02-09 16:00:00|2003.9|2000.9|2000.8|1997.8|2005|2002|2000.8|1997.8|1300
1675958700000|2023-02-09 16:05:00|2001.7|1998.7|2001.8|1998.8|2001.8|1998.8|1998.3|1995.3|1497
1675959000000|2023-02-09 16:10:00|2002.8|1999.8|2007.7|2004.7|2007.7|2004.7|2002.3|1999.3|822
1675959300000|2023-02-09 16:15:00|2007.3|2004.3|2006.5|2003.5|2007.8|2004.8|2004.1|2001.1|1047
1675959600000|2023-02-09 16:20:00|2006.6|2003.6|2006.6|2003.6|2006.6|2003.6|2004.5|2001.5|524
1675959900000|2023-02-09 16:25:00|2006.5|2003.5|2010.6|2007.6|2010.6|2007.6|2006.5|2003.5|379
1675960200000|2023-02-09 16:30:00|2010.2|2007.2|2013.7|2010.7|2014.7|2011.7|2008.6|2005.6|599
1675960500000|2023-02-09 16:35:00|2014.7|2011.7|2014.7|2011.7|2015.2|2012.2|2011.6|2008.6|515
1675960800000|2023-02-09 16:40:00|2014.2|2011.2|2017.9|2014.9|2019.3|2016.3|2014.2|2011.2|875
1675961100000|2023-02-09 16:45:00|2018.3|2015.3|2017.8|2014.8|2019.8|2016.8|2015.8|2012.8|597
1675961400000|2023-02-09 16:50:00|2016.8|2013.8|2015.7|2012.7|2016.8|2013.8|2013.7|2010.7|431
1675961700000|2023-02-09 16:55:00|2015.8|2012.8|2014.9|2011.9|2017.8|2014.8|2014.8|2011.8|444
1675962000000|2023-02-09 17:00:00|2015.3|2012.3|2011.7|2008.7|2015.3|2012.3|2011.7|2008.7|526
1675962300000|2023-02-09 17:05:00|2011.8|2008.8|2011.7|2008.7|2013.2|2010.2|2011.7|2008.7|303
1675962600000|2023-02-09 17:10:00|2011.8|2008.8|2015.8|2012.8|2016.9|2013.9|2011.8|2008.8|609
1675962900000|2023-02-09 17:15:00|2016.9|2013.9|2018.8|2015.8|2018.9|2015.9|2015.8|2012.8|354
1675963200000|2023-02-09 17:20:00|2018.3|2015.3|2018.8|2015.8|2018.9|2015.9|2017.8|2014.8|390
1675963500000|2023-02-09 17:25:00|2019.8|2016.8|2021.9|2018.9|2022.9|2019.9|2019.8|2016.8|719
1675963800000|2023-02-09 17:30:00|2021.3|2018.3|2017.8|2014.8|2021.9|2018.9|2017.8|2014.8|434
1675964100000|2023-02-09 17:35:00|2016.8|2013.8|2016.8|2013.8|2018.3|2015.3|2013.9|2010.9|852
1675964400000|2023-02-09 17:40:00|2015.9|2012.9|2014.7|2011.7|2015.9|2012.9|2011.7|2008.7|1214
1675964700000|2023-02-09 17:45:00|2015.2|2012.2|2020.7|2017.7|2020.7|2017.7|2015.2|2012.2|816
1675965000000|2023-02-09 17:50:00|2019.7|2016.7|2020.1|2017.1|2022.1|2019.1|2013|2010|4173
1675965300000|2023-02-09 17:55:00|2020.5|2017.5|2018.1|2015.1|2020.6|2017.6|2016.5|2013.5|1859
1676017800000|2023-02-10 08:30:00|2023.1|2020.1|2018.9|2015.9|2025.9|2022.9|2018.9|2015.9|259
1676018100000|2023-02-10 08:35:00|2019|2016|2019|2016|2020.9|2017.9|2018|2015|119
1676018400000|2023-02-10 08:40:00|2019.1|2016.1|2023.9|2020.9|2024|2021|2019|2016|190
1676018700000|2023-02-10 08:45:00|2024.4|2021.4|2025.9|2022.9|2027.9|2024.9|2024|2021|75
1676019000000|2023-02-10 08:50:00|2026|2023|2026.9|2023.9|2026.9|2023.9|2024.9|2021.9|51
1676019300000|2023-02-10 08:55:00|2026|2023|2023.8|2020.8|2026.9|2023.9|2023.8|2020.8|80
1676019600000|2023-02-10 09:00:00|2023.3|2020.3|2022.8|2019.8|2023.3|2020.3|2021.8|2018.8|104
1676019900000|2023-02-10 09:05:00|2023.3|2020.3|2020.8|2017.8|2023.3|2020.3|2018.8|2015.8|92
1676020200000|2023-02-10 09:10:00|2020.3|2017.3|2017.7|2014.7|2020.3|2017.3|2017.7|2014.7|93
1676020500000|2023-02-10 09:15:00|2017.8|2014.8|2015.8|2012.8|2017.8|2014.8|2014.7|2011.7|89
1676020800000|2023-02-10 09:20:00|2016.7|2013.7|2017.8|2014.8|2017.8|2014.8|2014.8|2011.8|29
1676021100000|2023-02-10 09:25:00|2018.7|2015.7|2020.8|2017.8|2020.8|2017.8|2018.7|2015.7|36
1676021400000|2023-02-10 09:30:00|2021.3|2018.3|2021.7|2018.7|2022.3|2019.3|2021.3|2018.3|56
1676021700000|2023-02-10 09:35:00|2020.7|2017.7|2018.7|2015.7|2020.7|2017.7|2018.7|2015.7|47
1676022000000|2023-02-10 09:40:00|2017.8|2014.8|2016.3|2013.3|2017.8|2014.8|2016.3|2013.3|31
1676022300000|2023-02-10 09:45:00|2016.2|2013.2|2013.8|2010.8|2016.3|2013.3|2011.9|2008.9|162
1676022600000|2023-02-10 09:50:00|2014.3|2011.3|2014.8|2011.8|2015.8|2012.8|2014.3|2011.3|94
1676022900000|2023-02-10 09:55:00|2014.7|2011.7|2018.8|2015.8|2018.8|2015.8|2014.7|2011.7|186
1676023200000|2023-02-10 10:00:00|2019.8|2016.8|2019.7|2016.7|2020.8|2017.8|2019.7|2016.7|80
1676023500000|2023-02-10 10:05:00|2020.7|2017.7|2020.7|2017.7|2020.7|2017.7|2020.7|2017.7|173
1676023800000|2023-02-10 10:10:00|2020.2|2017.2|2017.7|2014.7|2020.2|2017.2|2017.7|2014.7|108
1676024100000|2023-02-10 10:15:00|2018.8|2015.8|2018.3|2015.3|2018.8|2015.8|2016.8|2013.8|307
1676024400000|2023-02-10 10:20:00|2017.8|2014.8|2018.7|2015.7|2018.8|2015.8|2017.7|2014.7|67
1676024700000|2023-02-10 10:25:00|2018.8|2015.8|2018.8|2015.8|2019.2|2016.2|2018.7|2015.7|36
1676025000000|2023-02-10 10:30:00|2018.7|2015.7|2019.3|2016.3|2019.8|2016.8|2017.7|2014.7|295
1676025300000|2023-02-10 10:35:00|2018.9|2015.9|2019.3|2016.3|2019.3|2016.3|2018.3|2015.3|45
1676025600000|2023-02-10 10:40:00|2018.9|2015.9|2017.8|2014.8|2019.8|2016.8|2016.9|2013.9|57
1676025900000|2023-02-10 10:45:00|2018.8|2015.8|2018.3|2015.3|2018.8|2015.8|2017.8|2014.8|78
1676026200000|2023-02-10 10:50:00|2018.8|2015.8|2017.9|2014.9|2020.9|2017.9|2017.8|2014.8|76
1676026500000|2023-02-10 10:55:00|2018.3|2015.3|2017.9|2014.9|2018.8|2015.8|2017.8|2014.8|32
1676026800000|2023-02-10 11:00:00|2019.9|2016.9|2016.9|2013.9|2019.9|2016.9|2016.3|2013.3|109
1676027100000|2023-02-10 11:05:00|2015.9|2012.9|2014.9|2011.9|2016.4|2013.4|2014.9|2011.9|30
1676027400000|2023-02-10 11:10:00|2014.4|2011.4|2013.3|2010.3|2014.9|2011.9|2012.9|2009.9|107
1676027700000|2023-02-10 11:15:00|2013.4|2010.4|2014.9|2011.9|2014.9|2011.9|2012.9|2009.9|106
1676028000000|2023-02-10 11:20:00|2015.9|2012.9|2013.9|2010.9|2015.9|2012.9|2013.9|2010.9|44
1676028300000|2023-02-10 11:25:00|2014.9|2011.9|2015.3|2012.3|2015.8|2012.8|2014.8|2011.8|57
1676028600000|2023-02-10 11:30:00|2014.8|2011.8|2012.8|2009.8|2015.3|2012.3|2012.8|2009.8|57
1676028900000|2023-02-10 11:35:00|2012.4|2009.4|2013.3|2010.3|2013.8|2010.8|2012.3|2009.3|63
1676029200000|2023-02-10 11:40:00|2012.8|2009.8|2012.8|2009.8|2013.8|2010.8|2012.8|2009.8|41
1676029500000|2023-02-10 11:45:00|2012.4|2009.4|2014.9|2011.9|2015.4|2012.4|2011.8|2008.8|150
1676029800000|2023-02-10 11:50:00|2015.4|2012.4|2014.9|2011.9|2015.9|2012.9|2014.9|2011.9|55
1676030100000|2023-02-10 11:55:00|2015.4|2012.4|2015.4|2012.4|2015.9|2012.9|2014.9|2011.9|79
1676030400000|2023-02-10 12:00:00|2014.9|2011.9|2017.4|2014.4|2018.8|2015.8|2014.9|2011.9|72
1676030700000|2023-02-10 12:05:00|2016.9|2013.9|2015.8|2012.8|2016.9|2013.9|2015.8|2012.8|83
1676031000000|2023-02-10 12:10:00|2016.7|2013.7|2012.8|2009.8|2016.8|2013.8|2012.8|2009.8|159
1676031300000|2023-02-10 12:15:00|2012.7|2009.7|2013.9|2010.9|2014.8|2011.8|2011.8|2008.8|78
1676031600000|2023-02-10 12:20:00|2014.8|2011.8|2013.9|2010.9|2014.8|2011.8|2012.9|2009.9|33
1676031900000|2023-02-10 12:25:00|2013.8|2010.8|2013.9|2010.9|2014.4|2011.4|2013.4|2010.4|58
1676032200000|2023-02-10 12:30:00|2013|2010|2011.9|2008.9|2013.9|2010.9|2010.9|2007.9|295
1676032500000|2023-02-10 12:35:00|2010.9|2007.9|2008.8|2005.8|2011.4|2008.4|2007.8|2004.8|628
1676032800000|2023-02-10 12:40:00|2007.8|2004.8|2007.8|2004.8|2008.3|2005.3|2007.7|2004.7|88
1676033100000|2023-02-10 12:45:00|2007.7|2004.7|2007.7|2004.7|2008.7|2005.7|2007.7|2004.7|91
1676033400000|2023-02-10 12:50:00|2007.8|2004.8|2007.8|2004.8|2008.7|2005.7|2007.7|2004.7|155
1676033700000|2023-02-10 12:55:00|2007.7|2004.7|2008.7|2005.7|2008.8|2005.8|2007.7|2004.7|218
1676034000000|2023-02-10 13:00:00|2010.8|2007.8|2007.2|2004.2|2011.8|2008.8|2005.6|2002.6|307
1676034300000|2023-02-10 13:05:00|2006.7|2003.7|2009.6|2006.6|2009.7|2006.7|2006.7|2003.7|401
1676034600000|2023-02-10 13:10:00|2008.5|2005.5|2005.6|2002.6|2008.5|2005.5|2004.6|2001.6|522
1676034900000|2023-02-10 13:15:00|2005.5|2002.5|2006.6|2003.6|2006.7|2003.7|2002.6|1999.6|183
1676035200000|2023-02-10 13:20:00|2006.1|2003.1|2001.6|1998.6|2006.6|2003.6|2000.5|1997.5|545
1676035500000|2023-02-10 13:25:00|2002.5|1999.5|2004|2001|2004|2001|2001.6|1998.6|167
1676035800000|2023-02-10 13:30:00|2003.6|2000.6|2004.7|2001.7|2005.6|2002.6|2002.6|1999.6|268
1676036100000|2023-02-10 13:35:00|2005.6|2002.6|2006.5|2003.5|2006.6|2003.6|2004.6|2001.6|259
1676036400000|2023-02-10 13:40:00|2005.6|2002.6|2005.5|2002.5|2006.6|2003.6|2004.6|2001.6|353
1676036700000|2023-02-10 13:45:00|2005|2002|2012.9|2009.9|2012.9|2009.9|2005|2002|1210
1676037000000|2023-02-10 13:50:00|2013|2010|2014|2011|2015.6|2012.6|2012.9|2009.9|534
1676037300000|2023-02-10 13:55:00|2013.6|2010.6|2016|2013|2016.1|2013.1|2012.9|2009.9|569
1676037600000|2023-02-10 14:00:00|2015|2012|2015.1|2012.1|2018.1|2015.1|2015|2012|270
1676037900000|2023-02-10 14:05:00|2015|2012|2012.1|2009.1|2015|2012|2011.9|2008.9|700
1676038200000|2023-02-10 14:10:00|2013|2010|2010.9|2007.9|2013|2010|2010.9|2007.9|478
1676038500000|2023-02-10 14:15:00|2011.8|2008.8|2006.9|2003.9|2012|2009|2006|2003|815
1676038800000|2023-02-10 14:20:00|2008.5|2005.5|2010.9|2007.9|2010.9|2007.9|2008|2005|305
1676039100000|2023-02-10 14:25:00|2010|2007|2007.9|2004.9|2010.5|2007.5|2006.8|2003.8|770
1676039400000|2023-02-10 14:30:00|2008|2005|2010.9|2007.9|2010.9|2007.9|2007.9|2004.9|255
1676039700000|2023-02-10 14:35:00|2011|2008|2011.5|2008.5|2012|2009|2010|2007|234
1676040000000|2023-02-10 14:40:00|2011|2008|2012.6|2009.6|2013|2010|2010.9|2007.9|767
1676040300000|2023-02-10 14:45:00|2013|2010|2016|2013|2016|2013|2012.6|2009.6|534
1676040600000|2023-02-10 14:50:00|2015.5|2012.5|2018.3|2015.3|2018.3|2015.3|2015|2012|1449
1676040900000|2023-02-10 14:55:00|2017.3|2014.3|2020.3|2017.3|2020.3|2017.3|2017.2|2014.2|1275
1676041200000|2023-02-10 15:00:00|2019.8|2016.8|2026.8|2023.8|2028.4|2025.4|2019.8|2016.8|1876
1676041500000|2023-02-10 15:05:00|2027.3|2024.3|2026.4|2023.4|2029.5|2026.5|2026.4|2023.4|1946
1676041800000|2023-02-10 15:10:00|2026.3|2023.3|2023.4|2020.4|2026.4|2023.4|2022.4|2019.4|859
1676042100000|2023-02-10 15:15:00|2023.9|2020.9|2026.5|2023.5|2027.5|2024.5|2023.4|2020.4|498
1676042400000|2023-02-10 15:20:00|2027.5|2024.5|2028.6|2025.6|2030.6|2027.6|2025.6|2022.6|2070
1676042700000|2023-02-10 15:25:00|2028.7|2025.7|2029.9|2026.9|2031.7|2028.7|2028.7|2025.7|2058
1676043000000|2023-02-10 15:30:00|2030.9|2027.9|2036.9|2033.9|2036.9|2033.9|2030.9|2027.9|1496
1676043300000|2023-02-10 15:35:00|2035.9|2032.9|2037.8|2034.8|2038.8|2035.8|2035.8|2032.8|708
1676043600000|2023-02-10 15:40:00|2037.9|2034.9|2039.1|2036.1|2041.1|2038.1|2037.9|2034.9|882
1676043900000|2023-02-10 15:45:00|2038.1|2035.1|2041.1|2038.1|2041.1|2038.1|2038.1|2035.1|720
1676044200000|2023-02-10 15:50:00|2040.1|2037.1|2043.1|2040.1|2044.2|2041.2|2040.1|2037.1|1125
1676044500000|2023-02-10 15:55:00|2043.2|2040.2|2043.8|2040.8|2044.6|2041.6|2041.6|2038.6|1182
1676044800000|2023-02-10 16:00:00|2043.7|2040.7|2038.1|2035.1|2044.7|2041.7|2038.1|2035.1|1457
1676045100000|2023-02-10 16:05:00|2036.5|2033.5|2029.9|2026.9|2037.1|2034.1|2027.4|2024.4|1326
1676045400000|2023-02-10 16:10:00|2029.4|2026.4|2031.1|2028.1|2033|2030|2028.9|2025.9|733
1676045700000|2023-02-10 16:15:00|2031.2|2028.2|2033.2|2030.2|2033.2|2030.2|2031.1|2028.1|369
1676046000000|2023-02-10 16:20:00|2032.7|2029.7|2032.1|2029.1|2033.2|2030.2|2030.1|2027.1|603
1676046300000|2023-02-10 16:25:00|2031.6|2028.6|2033.2|2030.2|2035.2|2032.2|2031.1|2028.1|559
1676046600000|2023-02-10 16:30:00|2033.6|2030.6|2035.3|2032.3|2036.3|2033.3|2033.2|2030.2|455
1676046900000|2023-02-10 16:35:00|2034.7|2031.7|2031.2|2028.2|2035.8|2032.8|2031.2|2028.2|845
1676047200000|2023-02-10 16:40:00|2032.1|2029.1|2026.9|2023.9|2032.1|2029.1|2026.4|2023.4|1214
1676047500000|2023-02-10 16:45:00|2026.4|2023.4|2014.7|2011.7|2026.9|2023.9|2013.7|2010.7|691
1676047800000|2023-02-10 16:50:00|2013.8|2010.8|2012.7|2009.7|2015.7|2012.7|2011.7|2008.7|1016
1676048100000|2023-02-10 16:55:00|2012.8|2009.8|2010.8|2007.8|2013.2|2010.2|2010.8|2007.8|937
1676048400000|2023-02-10 17:00:00|2011.8|2008.8|2015.8|2012.8|2017.8|2014.8|2011.8|2008.8|314
1676048700000|2023-02-10 17:05:00|2015.9|2012.9|2019.9|2016.9|2019.9|2016.9|2015.9|2012.9|394
1676049000000|2023-02-10 17:10:00|2019.8|2016.8|2019.3|2016.3|2019.9|2016.9|2017.8|2014.8|668
1676049300000|2023-02-10 17:15:00|2019.8|2016.8|2017.3|2014.3|2019.8|2016.8|2017.3|2014.3|293
1676049600000|2023-02-10 17:20:00|2017.8|2014.8|2020.9|2017.9|2021.8|2018.8|2017.3|2014.3|668
1676049900000|2023-02-10 17:25:00|2021.9|2018.9|2019.8|2016.8|2021.9|2018.9|2018.7|2015.7|589
1676050200000|2023-02-10 17:30:00|2019.7|2016.7|2021.8|2018.8|2022.8|2019.8|2019.7|2016.7|931
1676050500000|2023-02-10 17:35:00|2022.8|2019.8|2020.7|2017.7|2023.8|2020.8|2020.7|2017.7|1270
1676050800000|2023-02-10 17:40:00|2021.3|2018.3|2025.4|2022.4|2025.4|2022.4|2020.7|2017.7|591
1676051100000|2023-02-10 17:45:00|2025.9|2022.9|2024.8|2021.8|2028|2025|2024.4|2021.4|1441
1676051400000|2023-02-10 17:50:00|2024.9|2021.9|2019.5|2016.5|2025.9|2022.9|2017.5|2014.5|5204
1676051700000|2023-02-10 17:55:00|2020.4|2017.4|2011.7|2008.7|2020.5|2017.5|2009.8|2006.8|1833
1676277000000|2023-02-13 08:30:00|2020.2|2017.2|2008.1|2005.1|2020.2|2017.2|2007.1|2004.1|635
1676277300000|2023-02-13 08:35:00|2007.1|2004.1|2007.1|2004.1|2009.1|2006.1|2007.1|2004.1|92
1676277600000|2023-02-13 08:40:00|2008|2005|2009.1|2006.1|2009.1|2006.1|2008|2005|73
1676277900000|2023-02-13 08:45:00|2007.1|2004.1|2011.1|2008.1|2011.1|2008.1|2004.1|2001.1|308
1676278200000|2023-02-13 08:50:00|2011|2008|2011.1|2008.1|2011.1|2008.1|2010.1|2007.1|18
1676278500000|2023-02-13 08:55:00|2011|2008|2007.1|2004.1|2011.1|2008.1|2007.1|2004.1|155
1676278800000|2023-02-13 09:00:00|2006.2|2003.2|2006.1|2003.1|2007.1|2004.1|2006.1|2003.1|36
1676279100000|2023-02-13 09:05:00|2005.6|2002.6|2003|2000|2007.1|2004.1|2001.5|1998.5|134
1676279400000|2023-02-13 09:10:00|2004|2001|2002.9|1999.9|2004|2001|2002|1999|66
1676279700000|2023-02-13 09:15:00|2002|1999|2003.9|2000.9|2003.9|2000.9|2002|1999|39
1676280000000|2023-02-13 09:20:00|2003.4|2000.4|2003.9|2000.9|2003.9|2000.9|2002.9|1999.9|39
1676280300000|2023-02-13 09:25:00|2004.9|2001.9|2002.9|1999.9|2004.9|2001.9|2002.9|1999.9|45
1676280600000|2023-02-13 09:30:00|2003.9|2000.9|2003|2000|2004.4|2001.4|2001.4|1998.4|59
1676280900000|2023-02-13 09:35:00|2003.9|2000.9|2003|2000|2004|2001|2001.9|1998.9|85
1676281200000|2023-02-13 09:40:00|2003.9|2000.9|2000.9|1997.9|2004|2001|2000.9|1997.9|135
1676281500000|2023-02-13 09:45:00|2000.4|1997.4|1999.9|1996.9|2000.9|1997.9|1999.9|1996.9|58
1676281800000|2023-02-13 09:50:00|2000|1997|1999.9|1996.9|2000.4|1997.4|1999.9|1996.9|57
1676282100000|2023-02-13 09:55:00|1999.8|1996.8|1999.9|1996.9|2000|1997|1998.9|1995.9|89
1676282400000|2023-02-13 10:00:00|2000|1997|1998.9|1995.9|2000.9|1997.9|1998.9|1995.9|147
1676282700000|2023-02-13 10:05:00|1999.8|1996.8|1998.9|1995.9|1999.8|1996.8|1996|1993|155
1676283000000|2023-02-13 10:10:00|1998.8|1995.8|2000.3|1997.3|2000.9|1997.9|1998.8|1995.8|61
1676283300000|2023-02-13 10:15:00|1999.9|1996.9|2000.9|1997.9|2000.9|1997.9|1997.9|1994.9|132
1676283600000|2023-02-13 10:20:00|2000.8|1997.8|2000.9|1997.9|2000.9|1997.9|1999.9|1996.9|44
1676283900000|2023-02-13 10:25:00|2000.8|1997.8|1997.9|1994.9|2000.8|1997.8|1997.8|1994.8|82
1676284200000|2023-02-13 10:30:00|1997.8|1994.8|1995.7|1992.7|1997.9|1994.9|1995.7|1992.7|463
1676284500000|2023-02-13 10:35:00|1995.6|1992.6|1997.6|1994.6|1997.7|1994.7|1995.6|1992.6|205
1676284800000|2023-02-13 10:40:00|1998.6|1995.6|1997.6|1994.6|1998.6|1995.6|1997.6|1994.6|38
1676285100000|2023-02-13 10:45:00|1997.5|1994.5|1996.6|1993.6|1997.5|1994.5|1996.6|1993.6|161
1676285400000|2023-02-13 10:50:00|1997.1|1994.1|1996.5|1993.5|1997.6|1994.6|1996.5|1993.5|92
1676285700000|2023-02-13 10:55:00|1997.5|1994.5|1996.5|1993.5|1997.5|1994.5|1996.5|1993.5|57
1676286000000|2023-02-13 11:00:00|1995.5|1992.5|1991.5|1988.5|1995.5|1992.5|1990.6|1987.6|201
1676286300000|2023-02-13 11:05:00|1990.6|1987.6|1993.5|1990.5|1993.5|1990.5|1990.5|1987.5|167
1676286600000|2023-02-13 11:10:00|1993.1|1990.1|1994.6|1991.6|1994.6|1991.6|1993.1|1990.1|56
1676286900000|2023-02-13 11:15:00|1995.1|1992.1|1995.1|1992.1|1995.1|1992.1|1993.5|1990.5|63
1676287200000|2023-02-13 11:20:00|1995.5|1992.5|1994.5|1991.5|1995.5|1992.5|1994.5|1991.5|39
1676287500000|2023-02-13 11:25:00|1995.4|1992.4|1993.5|1990.5|1995.4|1992.4|1992.5|1989.5|61
1676287800000|2023-02-13 11:30:00|1993.4|1990.4|1992.5|1989.5|1993.5|1990.5|1991.5|1988.5|64
1676288100000|2023-02-13 11:35:00|1993.4|1990.4|1991.4|1988.4|1993.5|1990.5|1991.4|1988.4|113
1676288400000|2023-02-13 11:40:00|1991.5|1988.5|1989.4|1986.4|1992.4|1989.4|1989.3|1986.3|523
1676288700000|2023-02-13 11:45:00|1989.3|1986.3|1988.3|1985.3|1989.4|1986.4|1987.4|1984.4|513
1676289000000|2023-02-13 11:50:00|1988.7|1985.7|1991.3|1988.3|1993.2|1990.2|1988.7|1985.7|238
1676289300000|2023-02-13 11:55:00|1991.4|1988.4|1991.3|1988.3|1991.4|1988.4|1991.3|1988.3|109
1676289600000|2023-02-13 12:00:00|1992.3|1989.3|1992.9|1989.9|1993.3|1990.3|1991.3|1988.3|78
1676289900000|2023-02-13 12:05:00|1993.3|1990.3|1992.4|1989.4|1993.3|1990.3|1991.3|1988.3|45
1676290200000|2023-02-13 12:10:00|1993.4|1990.4|1993.4|1990.4|1993.5|1990.5|1992.9|1989.9|180
1676290500000|2023-02-13 12:15:00|1993.3|1990.3|1994.4|1991.4|1995.4|1992.4|1991.4|1988.4|167
1676290800000|2023-02-13 12:20:00|1994.6|1991.6|1995.4|1992.4|1996.4|1993.4|1994.4|1991.4|314
1676291100000|2023-02-13 12:25:00|1996.3|1993.3|1998.4|1995.4|1998.9|1995.9|1996.3|1993.3|174
1676291400000|2023-02-13 12:30:00|1997.5|1994.5|1997.5|1994.5|1998.5|1995.5|1995.4|1992.4|78
1676291700000|2023-02-13 12:35:00|1996.9|1993.9|1998.5|1995.5|1998.5|1995.5|1996.5|1993.5|164
1676292000000|2023-02-13 12:40:00|1997.5|1994.5|1995.5|1992.5|1997.5|1994.5|1995.5|1992.5|70
1676292300000|2023-02-13 12:45:00|1996.5|1993.5|2000.6|1997.6|2001.6|1998.6|1996.5|1993.5|568
1676292600000|2023-02-13 12:50:00|2000.5|1997.5|1995.6|1992.6|2000.5|1997.5|1995.5|1992.5|75
1676292900000|2023-02-13 12:55:00|1995.5|1992.5|1992|1989|1995.5|1992.5|1992|1989|220
1676293200000|2023-02-13 13:00:00|1992.5|1989.5|1990.4|1987.4|1995.5|1992.5|1989.4|1986.4|429
1676293500000|2023-02-13 13:05:00|1989.9|1986.9|1991.4|1988.4|1991.5|1988.5|1989.4|1986.4|189
1676293800000|2023-02-13 13:10:00|1993.4|1990.4|1993.4|1990.4|1995.4|1992.4|1990.5|1987.5|207
1676294100000|2023-02-13 13:15:00|1993.3|1990.3|1992.4|1989.4|1993.4|1990.4|1991.8|1988.8|113
1676294400000|2023-02-13 13:20:00|1992.3|1989.3|1995.4|1992.4|1995.4|1992.4|1992.3|1989.3|157
1676294700000|2023-02-13 13:25:00|1996.4|1993.4|1996.4|1993.4|1996.4|1993.4|1995.9|1992.9|58
1676295000000|2023-02-13 13:30:00|1996.9|1993.9|1995.4|1992.4|1997.4|1994.4|1995.4|1992.4|126
1676295300000|2023-02-13 13:35:00|1996.3|1993.3|2000.9|1997.9|2000.9|1997.9|1995.4|1992.4|318
1676295600000|2023-02-13 13:40:00|2000.4|1997.4|2001.3|1998.3|2004.7|2001.7|2000.4|1997.4|1822
1676295900000|2023-02-13 13:45:00|2001.2|1998.2|1995.2|1992.2|2001.2|1998.2|1995.2|1992.2|399
1676296200000|2023-02-13 13:50:00|1995.7|1992.7|1992.3|1989.3|1995.7|1992.7|1992.3|1989.3|164
1676296500000|2023-02-13 13:55:00|1990.3|1987.3|1988.2|1985.2|1991.3|1988.3|1985.3|1982.3|257
1676296800000|2023-02-13 14:00:00|1987.7|1984.7|1989.2|1986.2|1989.2|1986.2|1987.2|1984.2|792
1676297100000|2023-02-13 14:05:00|1990.6|1987.6|1994.4|1991.4|1996.3|1993.3|1990.2|1987.2|1793
1676297400000|2023-02-13 14:10:00|1993.4|1990.4|1992.4|1989.4|1994.4|1991.4|1992.4|1989.4|86
1676297700000|2023-02-13 14:15:00|1992.5|1989.5|1991.4|1988.4|1993.4|1990.4|1990.4|1987.4|100
1676298000000|2023-02-13 14:20:00|1990.4|1987.4|1993.9|1990.9|1994.4|1991.4|1989.4|1986.4|317
1676298300000|2023-02-13 14:25:00|1994.4|1991.4|1992.4|1989.4|1995.4|1992.4|1992.4|1989.4|100
1676298600000|2023-02-13 14:30:00|1992.5|1989.5|1995.4|1992.4|1995.5|1992.5|1992.5|1989.5|257
1676298900000|2023-02-13 14:35:00|1994.9|1991.9|1991.3|1988.3|1994.9|1991.9|1991.3|1988.3|684
1676299200000|2023-02-13 14:40:00|1990.3|1987.3|1995.2|1992.2|1995.2|1992.2|1989.3|1986.3|1606
1676299500000|2023-02-13 14:45:00|1994.7|1991.7|1998.3|1995.3|2000.3|1997.3|1994.2|1991.2|667
1676299800000|2023-02-13 14:50:00|1997.8|1994.8|1993.3|1990.3|1998.8|1995.8|1992.2|1989.2|339
1676300100000|2023-02-13 14:55:00|1993.8|1990.8|1991.4|1988.4|1994.4|1991.4|1990.4|1987.4|655
1676300400000|2023-02-13 15:00:00|1990.9|1987.9|1995.5|1992.5|1996.4|1993.4|1990.9|1987.9|693
1676300700000|2023-02-13 15:05:00|1995.4|1992.4|1994.4|1991.4|1995.5|1992.5|1993.4|1990.4|414
1676301000000|2023-02-13 15:10:00|1993.5|1990.5|1985.1|1982.1|1994.4|1991.4|1985.1|1982.1|2268
1676301300000|2023-02-13 15:15:00|1983.7|1980.7|1983.4|1980.4|1984.7|1981.7|1981.1|1978.1|2557
1676301600000|2023-02-13 15:20:00|1982.9|1979.9|1984.5|1981.5|1984.5|1981.5|1982.5|1979.5|1211
1676301900000|2023-02-13 15:25:00|1983.6|1980.6|1983.8|1980.8|1985.5|1982.5|1983.4|1980.4|933
1676302200000|2023-02-13 15:30:00|1983.4|1980.4|1980.4|1977.4|1983.4|1980.4|1980.4|1977.4|901
1676302500000|2023-02-13 15:35:00|1979.4|1976.4|1979.3|1976.3|1980.3|1977.3|1978.4|1975.4|470
1676302800000|2023-02-13 15:40:00|1980.3|1977.3|1982.3|1979.3|1982.3|1979.3|1980.3|1977.3|567
1676303100000|2023-02-13 15:45:00|1981.3|1978.3|1984.3|1981.3|1984.3|1981.3|1981.3|1978.3|528
1676303400000|2023-02-13 15:50:00|1984.4|1981.4|1979.3|1976.3|1984.4|1981.4|1979.3|1976.3|456
1676303700000|2023-02-13 15:55:00|1979.8|1976.8|1978.3|1975.3|1979.8|1976.8|1978.3|1975.3|495
1676304000000|2023-02-13 16:00:00|1977.8|1974.8|1980.3|1977.3|1980.3|1977.3|1977.3|1974.3|311
1676304300000|2023-02-13 16:05:00|1979.8|1976.8|1979.3|1976.3|1979.8|1976.8|1979.3|1976.3|470
1676304600000|2023-02-13 16:10:00|1978.8|1975.8|1980.3|1977.3|1980.3|1977.3|1978.3|1975.3|241
1676304900000|2023-02-13 16:15:00|1980.2|1977.2|1977.8|1974.8|1980.4|1977.4|1977.3|1974.3|1267
1676305200000|2023-02-13 16:20:00|1977.3|1974.3|1977.2|1974.2|1978.2|1975.2|1977.2|1974.2|318
1676305500000|2023-02-13 16:25:00|1978.2|1975.2|1977.2|1974.2|1978.2|1975.2|1976.2|1973.2|363
1676305800000|2023-02-13 16:30:00|1976.2|1973.2|1976.2|1973.2|1976.2|1973.2|1976.2|1973.2|392
1676306100000|2023-02-13 16:35:00|1975.2|1972.2|1976.3|1973.3|1976.3|1973.3|1974.3|1971.3|593
1676306400000|2023-02-13 16:40:00|1978.3|1975.3|1982.5|1979.5|1982.5|1979.5|1977.4|1974.4|565
1676306700000|2023-02-13 16:45:00|1983.5|1980.5|1986.6|1983.6|1986.6|1983.6|1982.5|1979.5|387
1676307000000|2023-02-13 16:50:00|1986.5|1983.5|1980.4|1977.4|1988.7|1985.7|1980.4|1977.4|1613
1676307300000|2023-02-13 16:55:00|1979.4|1976.4|1980.3|1977.3|1980.4|1977.4|1977.8|1974.8|234
1676307600000|2023-02-13 17:00:00|1980.4|1977.4|1980.4|1977.4|1981.4|1978.4|1980.4|1977.4|859
1676307900000|2023-02-13 17:05:00|1980.9|1977.9|1983|1980|1983.5|1980.5|1980.4|1977.4|242
1676308200000|2023-02-13 17:10:00|1983.5|1980.5|1984.5|1981.5|1984.5|1981.5|1983.4|1980.4|203
1676308500000|2023-02-13 17:15:00|1984.4|1981.4|1984.4|1981.4|1985.4|1982.4|1983.5|1980.5|169
1676308800000|2023-02-13 17:20:00|1984.5|1981.5|1980.4|1977.4|1984.5|1981.5|1980.4|1977.4|273
1676309100000|2023-02-13 17:25:00|1981.4|1978.4|1980.3|1977.3|1981.4|1978.4|1978.9|1975.9|291
1676309400000|2023-02-13 17:30:00|1980.4|1977.4|1980.4|1977.4|1981.4|1978.4|1979.4|1976.4|102
1676309700000|2023-02-13 17:35:00|1980.3|1977.3|1979.4|1976.4|1981.9|1978.9|1979.4|1976.4|145
1676310000000|2023-02-13 17:40:00|1980.4|1977.4|1981.3|1978.3|1982.4|1979.4|1980.3|1977.3|708
1676310300000|2023-02-13 17:45:00|1980.3|1977.3|1979.3|1976.3|1981.3|1978.3|1979.2|1976.2|566
1676310600000|2023-02-13 17:50:00|1980.2|1977.2|1984.4|1981.4|1985.4|1982.4|1977.2|1974.2|2692
1676310900000|2023-02-13 17:55:00|1984.5|1981.5|1987.9|1984.9|1988.4|1985.4|1983.4|1980.4|1168
1676363400000|2023-02-14 08:30:00|1981.9|1978.9|1983.7|1980.7|1983.8|1980.8|1977.4|1974.4|541
1676363700000|2023-02-14 08:35:00|1982.8|1979.8|1981.7|1978.7|1982.8|1979.8|1981.7|1978.7|22
1676364000000|2023-02-14 08:40:00|1981.2|1978.2|1982.8|1979.8|1982.8|1979.8|1980.8|1977.8|78
1676364300000|2023-02-14 08:45:00|1983.7|1980.7|1985.8|1982.8|1986.8|1983.8|1983.7|1980.7|36
1676364600000|2023-02-14 08:50:00|1986.8|1983.8|1988.8|1985.8|1988.8|1985.8|1985.8|1982.8|306
1676364900000|2023-02-14 08:55:00|1989.8|1986.8|1988.8|1985.8|1990.3|1987.3|1987.8|1984.8|58
1676365200000|2023-02-14 09:00:00|1989.8|1986.8|1991.8|1988.8|1991.8|1988.8|1989.3|1986.3|47
1676365500000|2023-02-14 09:05:00|1990.8|1987.8|1987.8|1984.8|1990.8|1987.8|1987.7|1984.7|76
1676365800000|2023-02-14 09:10:00|1988.2|1985.2|1988.8|1985.8|1989.8|1986.8|1986.8|1983.8|84
1676366100000|2023-02-14 09:15:00|1989.3|1986.3|1993.8|1990.8|1993.8|1990.8|1989.3|1986.3|88
1676366400000|2023-02-14 09:20:00|1993.4|1990.4|1992.8|1989.8|1993.4|1990.4|1991.9|1988.9|51
1676366700000|2023-02-14 09:25:00|1992.4|1989.4|1993.8|1990.8|1993.8|1990.8|1990.8|1987.8|104
1676367000000|2023-02-14 09:30:00|1992.8|1989.8|1991.8|1988.8|1992.8|1989.8|1991.8|1988.8|19
1676367300000|2023-02-14 09:35:00|1990.8|1987.8|1990.8|1987.8|1990.8|1987.8|1990.3|1987.3|13
1676367600000|2023-02-14 09:40:00|1991.3|1988.3|1992.8|1989.8|1992.8|1989.8|1989.8|1986.8|164
1676367900000|2023-02-14 09:45:00|1993.3|1990.3|1995.8|1992.8|1995.9|1992.9|1993.3|1990.3|27
1676368200000|2023-02-14 09:50:00|1994.8|1991.8|1995.9|1992.9|1995.9|1992.9|1994.8|1991.8|41
1676368500000|2023-02-14 09:55:00|1996.8|1993.8|1998.9|1995.9|1998.9|1995.9|1996.8|1993.8|19
1676368800000|2023-02-14 10:00:00|1998.8|1995.8|1999.9|1996.9|1999.9|1996.9|1998.4|1995.4|31
1676369100000|2023-02-14 10:05:00|1999.8|1996.8|1998.9|1995.9|1999.9|1996.9|1998.8|1995.8|36
1676369400000|2023-02-14 10:10:00|1999.9|1996.9|2000.9|1997.9|2001.9|1998.9|1997.9|1994.9|190
1676369700000|2023-02-14 10:15:00|2001.9|1998.9|2003.1|2000.1|2004.1|2001.1|2001.9|1998.9|488
1676370000000|2023-02-14 10:20:00|2002.1|1999.1|2002.2|1999.2|2002.2|1999.2|2001.2|1998.2|105
1676370300000|2023-02-14 10:25:00|2001.2|1998.2|1999.2|1996.2|2002.1|1999.1|1999.2|1996.2|137
1676370600000|2023-02-14 10:30:00|2000.2|1997.2|1999.2|1996.2|2000.2|1997.2|1999.2|1996.2|22
1676370900000|2023-02-14 10:35:00|1999.7|1996.7|2002.1|1999.1|2002.1|1999.1|1999.2|1996.2|50
1676371200000|2023-02-14 10:40:00|2002|1999|1999.6|1996.6|2002|1999|1999.6|1996.6|126
1676371500000|2023-02-14 10:45:00|1999.7|1996.7|1999.6|1996.6|2000.1|1997.1|1999.6|1996.6|104
1676371800000|2023-02-14 10:50:00|2000.1|1997.1|1999.2|1996.2|2000.1|1997.1|1999.1|1996.1|23
1676372100000|2023-02-14 10:55:00|2000.1|1997.1|1999.6|1996.6|2000.1|1997.1|1999.2|1996.2|33
1676372400000|2023-02-14 11:00:00|1999.2|1996.2|1991.2|1988.2|2000.1|1997.1|1991.1|1988.1|154
1676372700000|2023-02-14 11:05:00|1989.7|1986.7|1992.2|1989.2|1993.2|1990.2|1989.6|1986.6|224
1676373000000|2023-02-14 11:10:00|1991.2|1988.2|1993.2|1990.2|1993.2|1990.2|1991.2|1988.2|75
1676373300000|2023-02-14 11:15:00|1994.1|1991.1|1993.2|1990.2|1994.2|1991.2|1992.2|1989.2|8
1676373600000|2023-02-14 11:20:00|1993.6|1990.6|1993.2|1990.2|1994.7|1991.7|1993.2|1990.2|30
1676373900000|2023-02-14 11:25:00|1994.2|1991.2|1994.2|1991.2|1995.2|1992.2|1994.2|1991.2|22
1676374200000|2023-02-14 11:30:00|1993.3|1990.3|1994.2|1991.2|1994.2|1991.2|1993.1|1990.1|38
1676374500000|2023-02-14 11:35:00|1993.2|1990.2|1993.1|1990.1|1993.2|1990.2|1993.1|1990.1|7
1676374800000|2023-02-14 11:40:00|1992.2|1989.2|1992.2|1989.2|1993.2|1990.2|1992.2|1989.2|7
1676375100000|2023-02-14 11:45:00|1993.1|1990.1|1994.1|1991.1|1994.2|1991.2|1993.1|1990.1|14
1676375400000|2023-02-14 11:50:00|1993.2|1990.2|1994.1|1991.1|1994.1|1991.1|1993.1|1990.1|9
1676375700000|2023-02-14 11:55:00|1995.1|1992.1|1997.2|1994.2|1997.2|1994.2|1995.1|1992.1|24
1676376000000|2023-02-14 12:00:00|1997.7|1994.7|1999.2|1996.2|1999.2|1996.2|1997.2|1994.2|128
1676376300000|2023-02-14 12:05:00|1998.3|1995.3|2001.2|1998.2|2001.2|1998.2|1998.3|1995.3|95
1676376600000|2023-02-14 12:10:00|2000.3|1997.3|2000.2|1997.2|2003.1|2000.1|2000.2|1997.2|186
1676376900000|2023-02-14 12:15:00|2001.1|1998.1|2001.1|1998.1|2001.2|1998.2|2000.1|1997.1|47
1676377200000|2023-02-14 12:20:00|2000.1|1997.1|2000.1|1997.1|2001.1|1998.1|1997|1994|168
1676377500000|2023-02-14 12:25:00|2000.2|1997.2|2000.2|1997.2|2001.1|1998.1|2000.1|1997.1|202
1676377800000|2023-02-14 12:30:00|2001.1|1998.1|2001.1|1998.1|2002.2|1999.2|2001.1|1998.1|97
1676378100000|2023-02-14 12:35:00|2002.1|1999.1|1997.1|1994.1|2003.2|2000.2|1997.1|1994.1|148
1676378400000|2023-02-14 12:40:00|1996.6|1993.6|1997.2|1994.2|1997.2|1994.2|1995.1|1992.1|60
1676378700000|2023-02-14 12:45:00|1997.1|1994.1|2003.1|2000.1|2003.2|2000.2|1997.1|1994.1|200
1676379000000|2023-02-14 12:50:00|2004|2001|2004|2001|2004.1|2001.1|2003.1|2000.1|105
1676379300000|2023-02-14 12:55:00|2003.1|2000.1|2004|2001|2004|2001|2003.1|2000.1|127
1676379600000|2023-02-14 13:00:00|2004.1|2001.1|2004.9|2001.9|2005.9|2002.9|2003.1|2000.1|306
1676379900000|2023-02-14 13:05:00|2003.9|2000.9|1995.7|1992.7|2005.4|2002.4|1995.7|1992.7|576
1676380200000|2023-02-14 13:10:00|1994.7|1991.7|1994.8|1991.8|1995.7|1992.7|1993.8|1990.8|605
1676380500000|2023-02-14 13:15:00|1994.3|1991.3|1996.8|1993.8|1997.8|1994.8|1994.3|1991.3|89
1676380800000|2023-02-14 13:20:00|1996.7|1993.7|1993.8|1990.8|1996.7|1993.7|1993.8|1990.8|457
1676381100000|2023-02-14 13:25:00|1994.7|1991.7|1993.3|1990.3|1995.8|1992.8|1992.8|1989.8|209
1676381400000|2023-02-14 13:30:00|1993.8|1990.8|2004.9|2001.9|2005.8|2002.8|1991.8|1988.8|343
1676381700000|2023-02-14 13:35:00|2005.8|2002.8|1995.8|1992.8|2005.8|2002.8|1995.8|1992.8|179
1676382000000|2023-02-14 13:40:00|1994.8|1991.8|1997.3|1994.3|1997.8|1994.8|1993.8|1990.8|221
1676382300000|2023-02-14 13:45:00|1996.8|1993.8|2001.8|1998.8|2002.8|1999.8|1995.8|1992.8|377
1676382600000|2023-02-14 13:50:00|2002.8|1999.8|2000.9|1997.9|2002.9|1999.9|2000.9|1997.9|50
1676382900000|2023-02-14 13:55:00|2001.3|1998.3|2000.8|1997.8|2002.8|1999.8|2000.8|1997.8|78
1676383200000|2023-02-14 14:00:00|2001.8|1998.8|1995.2|1992.2|2001.8|1998.8|1994.8|1991.8|595
1676383500000|2023-02-14 14:05:00|1994.8|1991.8|1993.6|1990.6|1994.8|1991.8|1991.6|1988.6|945
1676383800000|2023-02-14 14:10:00|1992.7|1989.7|1992.5|1989.5|1995.7|1992.7|1991.7|1988.7|197
1676384100000|2023-02-14 14:15:00|1990.7|1987.7|1990.7|1987.7|1993.6|1990.6|1990.7|1987.7|135
1676384400000|2023-02-14 14:20:00|1991.7|1988.7|1990.7|1987.7|1991.7|1988.7|1990.7|1987.7|75
1676384700000|2023-02-14 14:25:00|1989.7|1986.7|1988.7|1985.7|1989.7|1986.7|1986.7|1983.7|229
1676385000000|2023-02-14 14:30:00|1988.8|1985.8|1993.8|1990.8|1994.8|1991.8|1988.7|1985.7|256
1676385300000|2023-02-14 14:35:00|1994.8|1991.8|1993.8|1990.8|1996.9|1993.9|1993.8|1990.8|375
1676385600000|2023-02-14 14:40:00|1994.7|1991.7|1999.7|1996.7|1999.7|1996.7|1994.7|1991.7|142
1676385900000|2023-02-14 14:45:00|2000.2|1997.2|2000.7|1997.7|2003.2|2000.2|1999.7|1996.7|308
1676386200000|2023-02-14 14:50:00|1999.8|1996.8|2000.7|1997.7|2001.7|1998.7|1999.7|1996.7|236
1676386500000|2023-02-14 14:55:00|2001.2|1998.2|2003.7|2000.7|2003.7|2000.7|1999.7|1996.7|136
1676386800000|2023-02-14 15:00:00|2002.7|1999.7|2000.8|1997.8|2004.3|2001.3|2000.7|1997.7|465
1676387100000|2023-02-14 15:05:00|2001.3|1998.3|2004.7|2001.7|2005.7|2002.7|2000.7|1997.7|274
1676387400000|2023-02-14 15:10:00|2005.6|2002.6|2001.6|1998.6|2007.6|2004.6|2001.6|1998.6|265
1676387700000|2023-02-14 15:15:00|2001.7|1998.7|1998.7|1995.7|2003.7|2000.7|1998.7|1995.7|232
1676388000000|2023-02-14 15:20:00|1998.8|1995.8|2001.8|1998.8|2001.8|1998.8|1998.8|1995.8|454
1676388300000|2023-02-14 15:25:00|2002.7|1999.7|2002.8|1999.8|2003.8|2000.8|2002.2|1999.2|191
1676388600000|2023-02-14 15:30:00|2003.2|2000.2|2003.7|2000.7|2003.7|2000.7|2001.7|1998.7|527
1676388900000|2023-02-14 15:35:00|2002.7|1999.7|2002.7|1999.7|2003.7|2000.7|2001.7|1998.7|298
1676389200000|2023-02-14 15:40:00|2002.6|1999.6|2002.7|1999.7|2002.7|1999.7|2001.7|1998.7|96
1676389500000|2023-02-14 15:45:00|2001.7|1998.7|2003.7|2000.7|2003.7|2000.7|2001.7|1998.7|163
1676389800000|2023-02-14 15:50:00|2003.2|2000.2|2003.7|2000.7|2004.6|2001.6|2002.7|1999.7|173
1676390100000|2023-02-14 15:55:00|2004.6|2001.6|2004.7|2001.7|2004.7|2001.7|2004.6|2001.6|111
1676390400000|2023-02-14 16:00:00|2005.7|2002.7|2006.7|2003.7|2009.2|2006.2|2005.7|2002.7|629
1676390700000|2023-02-14 16:05:00|2007.6|2004.6|2007.6|2004.6|2007.6|2004.6|2006.6|2003.6|165
1676391000000|2023-02-14 16:10:00|2006.6|2003.6|2006.6|2003.6|2007.6|2004.6|2006.1|2003.1|363
1676391300000|2023-02-14 16:15:00|2005.6|2002.6|2005.6|2002.6|2005.6|2002.6|2004.6|2001.6|224
1676391600000|2023-02-14 16:20:00|2006.6|2003.6|2006.7|2003.7|2007.6|2004.6|2005.6|2002.6|476
1676391900000|2023-02-14 16:25:00|2007.6|2004.6|2004.5|2001.5|2007.6|2004.6|2004.5|2001.5|410
1676392200000|2023-02-14 16:30:00|2003.6|2000.6|2002.5|1999.5|2003.6|2000.6|2001.6|1998.6|167
1676392500000|2023-02-14 16:35:00|2001.6|1998.6|2005.5|2002.5|2005.5|2002.5|2001.6|1998.6|179
1676392800000|2023-02-14 16:40:00|2006.5|2003.5|2007.4|2004.4|2007.4|2004.4|2006.5|2003.5|455
1676393100000|2023-02-14 16:45:00|2007.5|2004.5|2006.5|2003.5|2009.4|2006.4|2004.5|2001.5|235
1676393400000|2023-02-14 16:50:00|2006.4|2003.4|2003.4|2000.4|2006.4|2003.4|2003.4|2000.4|403
1676393700000|2023-02-14 16:55:00|2002.9|1999.9|2002.4|1999.4|2002.9|1999.9|1999.4|1996.4|555
1676394000000|2023-02-14 17:00:00|2001.9|1998.9|1998.4|1995.4|2001.9|1998.9|1998.4|1995.4|481
1676394300000|2023-02-14 17:05:00|1997.4|1994.4|1997.4|1994.4|1998.4|1995.4|1996.9|1993.9|138
1676394600000|2023-02-14 17:10:00|1998.4|1995.4|2000.5|1997.5|2001.5|1998.5|1997.9|1994.9|502
1676394900000|2023-02-14 17:15:00|2001.4|1998.4|2002.5|1999.5|2002.5|1999.5|2000.5|1997.5|118
1676395200000|2023-02-14 17:20:00|2003.4|2000.4|2002.7|1999.7|2006.7|2003.7|2002.5|1999.5|1140
1676395500000|2023-02-14 17:25:00|2003.6|2000.6|2007.7|2004.7|2007.7|2004.7|2002.7|1999.7|579
1676395800000|2023-02-14 17:30:00|2007.2|2004.2|2005.6|2002.6|2007.7|2004.7|2005.6|2002.6|502
1676396100000|2023-02-14 17:35:00|2006.6|2003.6|2006.5|2003.5|2006.6|2003.6|2005.5|2002.5|175
1676396400000|2023-02-14 17:40:00|2005.6|2002.6|2003.7|2000.7|2005.6|2002.6|2003.6|2000.6|298
1676396700000|2023-02-14 17:45:00|2004.7|2001.7|2006.7|2003.7|2007.8|2004.8|2004.7|2001.7|554
1676397000000|2023-02-14 17:50:00|2006.8|2003.8|2013.6|2010.6|2015.6|2012.6|2005.7|2002.7|2250
1676397300000|2023-02-14 17:55:00|2012.7|2009.7|2007.7|2004.7|2012.7|2009.7|2006.6|2003.6|972
1676449800000|2023-02-15 08:30:00|1995.6|1992.6|1996.1|1993.1|1998.1|1995.1|1992.2|1989.2|231
1676450100000|2023-02-15 08:35:00|1994.2|1991.2|1994.2|1991.2|1994.2|1991.2|1993.2|1990.2|94
1676450400000|2023-02-15 08:40:00|1995.2|1992.2|1993.1|1990.1|1995.2|1992.2|1991.2|1988.2|64
1676450700000|2023-02-15 08:45:00|1994.1|1991.1|1992.7|1989.7|1995.1|1992.1|1991.7|1988.7|143
1676451000000|2023-02-15 08:50:00|1993.1|1990.1|1991.1|1988.1|1993.1|1990.1|1989.7|1986.7|131
1676451300000|2023-02-15 08:55:00|1990.2|1987.2|1992.2|1989.2|1993.2|1990.2|1989.2|1986.2|77
1676451600000|2023-02-15 09:00:00|1993.2|1990.2|1995.2|1992.2|1995.2|1992.2|1993.2|1990.2|44
1676451900000|2023-02-15 09:05:00|1995.3|1992.3|1995.3|1992.3|1996.3|1993.3|1995.2|1992.2|97
1676452200000|2023-02-15 09:10:00|1995.2|1992.2|1994.3|1991.3|1995.3|1992.3|1994.3|1991.3|40
1676452500000|2023-02-15 09:15:00|1995.3|1992.3|1994.2|1991.2|1995.3|1992.3|1994.2|1991.2|33
1676452800000|2023-02-15 09:20:00|1995.2|1992.2|1994.2|1991.2|1995.2|1992.2|1994.2|1991.2|44
1676453100000|2023-02-15 09:25:00|1995.2|1992.2|1998.2|1995.2|1998.2|1995.2|1995.2|1992.2|25
1676453400000|2023-02-15 09:30:00|1998.7|1995.7|1999.2|1996.2|2000.2|1997.2|1998.7|1995.7|96
1676453700000|2023-02-15 09:35:00|||||||||26
1676454000000|2023-02-15 09:40:00|1998.2|1995.2|1998.2|1995.2|1999.2|1996.2|1998.2|1995.2|20
1676454300000|2023-02-15 09:45:00|1997.2|1994.2|1996.2|1993.2|1998.2|1995.2|1996.2|1993.2|65
1676454600000|2023-02-15 09:50:00|1995.3|1992.3|1994.2|1991.2|1995.3|1992.3|1994.2|1991.2|145
1676454900000|2023-02-15 09:55:00|1993.2|1990.2|1991.3|1988.3|1993.2|1990.2|1991.3|1988.3|113
1676455200000|2023-02-15 10:00:00|1992.3|1989.3|1991.3|1988.3|1992.8|1989.8|1991.3|1988.3|20
1676455500000|2023-02-15 10:05:00|1990.3|1987.3|1990.3|1987.3|1990.3|1987.3|1990.3|1987.3|68
1676455800000|2023-02-15 10:10:00|1991.3|1988.3|1989.3|1986.3|1992.3|1989.3|1989.3|1986.3|68
1676456100000|2023-02-15 10:15:00|1984.9|1981.9|1985.8|1982.8|1986.3|1983.3|1984.4|1981.4|405
1676456400000|2023-02-15 10:20:00|1986.3|1983.3|1985.3|1982.3|1986.3|1983.3|1985.3|1982.3|14
1676456700000|2023-02-15 10:25:00|1984.4|1981.4|1985.3|1982.3|1985.3|1982.3|1984.3|1981.3|57
1676457000000|2023-02-15 10:30:00|1986.2|1983.2|1985.3|1982.3|1986.3|1983.3|1985.3|1982.3|51
1676457300000|2023-02-15 10:35:00|1985.2|1982.2|1985.2|1982.2|1986.3|1983.3|1985.2|1982.2|87
1676457600000|2023-02-15 10:40:00|1986.2|1983.2|1985.2|1982.2|1986.2|1983.2|1985.2|1982.2|65
1676457900000|2023-02-15 10:45:00|1984.2|1981.2|1985.2|1982.2|1985.7|1982.7|1984.2|1981.2|119
1676458200000|2023-02-15 10:50:00|1984.7|1981.7|1984.3|1981.3|1984.7|1981.7|1984.2|1981.2|65
1676458500000|2023-02-15 10:55:00|1985.2|1982.2|1985.2|1982.2|1985.2|1982.2|1985.2|1982.2|13
1676458800000|2023-02-15 11:00:00|1984.3|1981.3|1986.2|1983.2|1986.2|1983.2|1984.3|1981.3|71
1676459100000|2023-02-15 11:05:00|1985.3|1982.3|1985.3|1982.3|1985.3|1982.3|1985.3|1982.3|14
1676459400000|2023-02-15 11:10:00|||||||||35
1676459700000|2023-02-15 11:15:00|1985.2|1982.2|1984.4|1981.4|1985.3|1982.3|1983.4|1980.4|152
1676460000000|2023-02-15 11:20:00|1984.3|1981.3|1983.3|1980.3|1984.3|1981.3|1983.3|1980.3|42
1676460300000|2023-02-15 11:25:00|1984.3|1981.3|1984.3|1981.3|1985.3|1982.3|1983.3|1980.3|97
1676460600000|2023-02-15 11:30:00|1983.3|1980.3|1982.3|1979.3|1983.3|1980.3|1982.3|1979.3|57
1676460900000|2023-02-15 11:35:00|1983.3|1980.3|1983.3|1980.3|1983.3|1980.3|1982.8|1979.8|48
1676461200000|2023-02-15 11:40:00|1983.8|1980.8|1984.3|1981.3|1985.3|1982.3|1983.8|1980.8|59
1676461500000|2023-02-15 11:45:00|1983.3|1980.3|1985.3|1982.3|1985.3|1982.3|1983.3|1980.3|62
1676461800000|2023-02-15 11:50:00|1984.3|1981.3|1984.3|1981.3|1984.3|1981.3|1983.3|1980.3|25
1676462100000|2023-02-15 11:55:00|1983.3|1980.3|1986.3|1983.3|1986.3|1983.3|1983.3|1980.3|159
1676462400000|2023-02-15 12:00:00|1987.8|1984.8|1986.2|1983.2|1988.3|1985.3|1985.3|1982.3|288
1676462700000|2023-02-15 12:05:00|1985.3|1982.3|1984.8|1981.8|1985.3|1982.3|1984.2|1981.2|35
1676463000000|2023-02-15 12:10:00|1985.2|1982.2|1984.2|1981.2|1986.2|1983.2|1984.2|1981.2|101
1676463300000|2023-02-15 12:15:00|1985.2|1982.2|1986.2|1983.2|1986.2|1983.2|1985.2|1982.2|68
1676463600000|2023-02-15 12:20:00|1985.8|1982.8|1984.3|1981.3|1985.8|1982.8|1984.3|1981.3|38
1676463900000|2023-02-15 12:25:00|1984.2|1981.2|1985.2|1982.2|1986.2|1983.2|1984.2|1981.2|90
1676464200000|2023-02-15 12:30:00|1984.8|1981.8|1984.2|1981.2|1985.2|1982.2|1984.2|1981.2|47
1676464500000|2023-02-15 12:35:00|1983.2|1980.2|1984.2|1981.2|1984.2|1981.2|1983.2|1980.2|122
1676464800000|2023-02-15 12:40:00|1985.2|1982.2|1984.8|1981.8|1985.3|1982.3|1984.2|1981.2|106
1676465100000|2023-02-15 12:45:00|1985.3|1982.3|1985.2|1982.2|1985.3|1982.3|1984.2|1981.2|70
1676465400000|2023-02-15 12:50:00|1984.7|1981.7|1985.2|1982.2|1985.2|1982.2|1984.2|1981.2|27
1676465700000|2023-02-15 12:55:00|1984.2|1981.2|1985.3|1982.3|1985.3|1982.3|1984.2|1981.2|119
1676466000000|2023-02-15 13:00:00|1986.2|1983.2|1988.2|1985.2|1989.3|1986.3|1986.2|1983.2|174
1676466300000|2023-02-15 13:05:00|1987.7|1984.7|1986.3|1983.3|1988.2|1985.2|1985.3|1982.3|153
1676466600000|2023-02-15 13:10:00|1985.3|1982.3|1987.2|1984.2|1987.3|1984.3|1985.3|1982.3|155
1676466900000|2023-02-15 13:15:00|1986.7|1983.7|1987.2|1984.2|1987.2|1984.2|1986.3|1983.3|39
1676467200000|2023-02-15 13:20:00|1986.3|1983.3|1985.3|1982.3|1986.3|1983.3|1985.3|1982.3|98
1676467500000|2023-02-15 13:25:00|1984.3|1981.3|1983.2|1980.2|1985.3|1982.3|1982.3|1979.3|365
1676467800000|2023-02-15 13:30:00|1982.3|1979.3|1982.1|1979.1|1982.7|1979.7|1981.2|1978.2|458
1676468100000|2023-02-15 13:35:00|1982.6|1979.6|1983.1|1980.1|1983.1|1980.1|1982.1|1979.1|331
1676468400000|2023-02-15 13:40:00|1982.1|1979.1|1984|1981|1984.1|1981.1|1982.1|1979.1|388
1676468700000|2023-02-15 13:45:00|1983.5|1980.5|1983|1980|1984.1|1981.1|1983|1980|538
1676469000000|2023-02-15 13:50:00|1984|1981|1986|1983|1986.1|1983.1|1983|1980|393
1676469300000|2023-02-15 13:55:00|1985.1|1982.1|1982|1979|1985.1|1982.1|1982|1979|115
1676469600000|2023-02-15 14:00:00|1983|1980|1983|1980|1983|1980|1982|1979|134
1676469900000|2023-02-15 14:05:00|1984|1981|1983|1980|1984|1981|1983|1980|112
1676470200000|2023-02-15 14:10:00|1984|1981|1984|1981|1984.9|1981.9|1983|1980|175
1676470500000|2023-02-15 14:15:00|1984.9|1981.9|1986.8|1983.8|1986.9|1983.9|1984|1981|105
1676470800000|2023-02-15 14:20:00|1985.9|1982.9|1985.9|1982.9|1986.9|1983.9|1984.9|1981.9|216
1676471100000|2023-02-15 14:25:00|1985.8|1982.8|1985|1982|1986.9|1983.9|1984|1981|209
1676471400000|2023-02-15 14:30:00|1985.9|1982.9|1984.1|1981.1|1985.9|1982.9|1984|1981|298
1676471700000|2023-02-15 14:35:00|1985|1982|1984|1981|1986.1|1983.1|1983|1980|311
1676472000000|2023-02-15 14:40:00|1985|1982|1985.9|1982.9|1987|1984|1985|1982|226
1676472300000|2023-02-15 14:45:00|1985.5|1982.5|1985|1982|1986|1983|1984|1981|483
1676472600000|2023-02-15 14:50:00|1984.5|1981.5|1982.1|1979.1|1985|1982|1980.1|1977.1|638
1676472900000|2023-02-15 14:55:00|1982.5|1979.5|1981.7|1978.7|1982.5|1979.5|1979.1|1976.1|1174
1676473200000|2023-02-15 15:00:00|1982.1|1979.1|1981.1|1978.1|1982.1|1979.1|1979.2|1976.2|192
1676473500000|2023-02-15 15:05:00|||||||||333
1676473800000|2023-02-15 15:10:00|1980.1|1977.1|1980.1|1977.1|1980.1|1977.1|1979.2|1976.2|117
1676474100000|2023-02-15 15:15:00|1981.1|1978.1|1981.1|1978.1|1981.2|1978.2|1980.1|1977.1|256
1676474400000|2023-02-15 15:20:00|1980.6|1977.6|1978.2|1975.2|1981.1|1978.1|1978.1|1975.1|570
1676474700000|2023-02-15 15:25:00|1978.6|1975.6|1978.2|1975.2|1978.6|1975.6|1977.2|1974.2|63
1676475000000|2023-02-15 15:30:00|1978.1|1975.1|1978.1|1975.1|1979.2|1976.2|1977.2|1974.2|460
1676475300000|2023-02-15 15:35:00|1977.2|1974.2|1977.1|1974.1|1977.2|1974.2|1975.2|1972.2|440
1676475600000|2023-02-15 15:40:00|1977.2|1974.2|1974.2|1971.2|1979.2|1976.2|1974.2|1971.2|191
1676475900000|2023-02-15 15:45:00|1975.1|1972.1|1973.3|1970.3|1975.1|1972.1|1973.3|1970.3|981
1676476200000|2023-02-15 15:50:00|1973.2|1970.2|1975.6|1972.6|1976.1|1973.1|1973.2|1970.2|113
1676476500000|2023-02-15 15:55:00|1975.1|1972.1|1975.1|1972.1|1976.1|1973.1|1974.1|1971.1|620
1676476800000|2023-02-15 16:00:00|1974.1|1971.1|1976.1|1973.1|1976.1|1973.1|1973.1|1970.1|761
1676477100000|2023-02-15 16:05:00|1975.7|1972.7|1975.1|1972.1|1975.7|1972.7|1974.1|1971.1|410
1676477400000|2023-02-15 16:10:00|1976.1|1973.1|1975.6|1972.6|1976.1|1973.1|1975.1|1972.1|73
1676477700000|2023-02-15 16:15:00|1975.1|1972.1|1976.2|1973.2|1976.2|1973.2|1975.1|1972.1|390
1676478000000|2023-02-15 16:20:00|1975.7|1972.7|1974.1|1971.1|1977.2|1974.2|1974.1|1971.1|565
1676478300000|2023-02-15 16:25:00|1974.2|1971.2|1975.1|1972.1|1975.1|1972.1|1974.1|1971.1|237
1676478600000|2023-02-15 16:30:00|1976|1973|1976.1|1973.1|1976.1|1973.1|1975.1|1972.1|230
1676478900000|2023-02-15 16:35:00|1975.1|1972.1|1978.1|1975.1|1978.1|1975.1|1975.1|1972.1|377
1676479200000|2023-02-15 16:40:00|1979.1|1976.1|1977.1|1974.1|1979.1|1976.1|1976|1973|317
1676479500000|2023-02-15 16:45:00|1978|1975|1979|1976|1979|1976|1977|1974|95
1676479800000|2023-02-15 16:50:00|1978|1975|1978|1975|1978|1975|1976|1973|615
1676480100000|2023-02-15 16:55:00|1977.1|1974.1|1979|1976|1980|1977|1977.1|1974.1|243
1676480400000|2023-02-15 17:00:00|1978.5|1975.5|1976|1973|1979|1976|1976|1973|93
1676480700000|2023-02-15 17:05:00|1977|1974|1976|1973|1977|1974|1976|1973|494
1676481000000|2023-02-15 17:10:00|1975|1972|1976|1973|1976|1973|1975|1972|94
1676481300000|2023-02-15 17:15:00|1975.6|1972.6|1978|1975|1978|1975|1974|1971|580
1676481600000|2023-02-15 17:20:00|1980|1977|1980.1|1977.1|1981.1|1978.1|1978|1975|395
1676481900000|2023-02-15 17:25:00|1981.1|1978.1|1983.1|1980.1|1984.1|1981.1|1980.1|1977.1|326
1676482200000|2023-02-15 17:30:00|1984|1981|1979.1|1976.1|1984.1|1981.1|1978.1|1975.1|424
1676482500000|2023-02-15 17:35:00|1980.1|1977.1|1981.2|1978.2|1982.2|1979.2|1979.1|1976.1|967
1676482800000|2023-02-15 17:40:00|1981.7|1978.7|1979.3|1976.3|1982.2|1979.2|1979.2|1976.2|1161
1676483100000|2023-02-15 17:45:00|1979.2|1976.2|1983.3|1980.3|1986.3|1983.3|1979.2|1976.2|797
1676483400000|2023-02-15 17:50:00|1982.3|1979.3|1981.8|1978.8|1986.2|1983.2|1981.8|1978.8|2447
1676483700000|2023-02-15 17:55:00|1982.2|1979.2|1979.7|1976.7|1982.2|1979.2|1977.1|1974.1|1121
1676536200000|2023-02-16 08:30:00|1988.5|1985.5|1985.5|1982.5|1989.4|1986.4|1983.5|1980.5|270
1676536500000|2023-02-16 08:35:00|1985.4|1982.4|1984.5|1981.5|1985.4|1982.4|1983.5|1980.5|51
1676536800000|2023-02-16 08:40:00|1986.5|1983.5|1986|1983|1988.4|1985.4|1985.5|1982.5|51
1676537100000|2023-02-16 08:45:00|1987.5|1984.5|1987.1|1984.1|1987.5|1984.5|1984|1981|457
1676537400000|2023-02-16 08:50:00|1987.6|1984.6|1989.7|1986.7|1991.6|1988.6|1987.6|1984.6|840
1676537700000|2023-02-16 08:55:00|1988.6|1985.6|1986.6|1983.6|1988.6|1985.6|1985.1|1982.1|202
1676538000000|2023-02-16 09:00:00|1986.7|1983.7|1989.6|1986.6|1989.7|1986.7|1986.6|1983.6|14
1676538300000|2023-02-16 09:05:00|1989.7|1986.7|1990.6|1987.6|1990.6|1987.6|1989.6|1986.6|170
1676538600000|2023-02-16 09:10:00|1991.6|1988.6|1992.7|1989.7|1994.6|1991.6|1991.6|1988.6|156
1676538900000|2023-02-16 09:15:00|1993.7|1990.7|1994.1|1991.1|1995.6|1992.6|1993.2|1990.2|14
1676539200000|2023-02-16 09:20:00|1994.2|1991.2|1994.6|1991.6|1995.2|1992.2|1993.6|1990.6|181
1676539500000|2023-02-16 09:25:00|1995.6|1992.6|1994.6|1991.6|1995.6|1992.6|1994.6|1991.6|18
1676539800000|2023-02-16 09:30:00|1994.2|1991.2|1994.7|1991.7|1995.2|1992.2|1993.6|1990.6|15
1676540100000|2023-02-16 09:35:00|1995.6|1992.6|1995.6|1992.6|1996.6|1993.6|1994.7|1991.7|39
1676540400000|2023-02-16 09:40:00|1994.7|1991.7|1995.7|1992.7|1996.6|1993.6|1993.7|1990.7|49
1676540700000|2023-02-16 09:45:00|1995.6|1992.6|1998.7|1995.7|1998.7|1995.7|1995.6|1992.6|802
1676541000000|2023-02-16 09:50:00|1998.6|1995.6|1993.2|1990.2|1998.6|1995.6|1993.2|1990.2|294
1676541300000|2023-02-16 09:55:00|1993.7|1990.7|1992.2|1989.2|1993.7|1990.7|1991.7|1988.7|78
1676541600000|2023-02-16 10:00:00|1992.7|1989.7|1992.2|1989.2|1992.7|1989.7|1991.7|1988.7|20
1676541900000|2023-02-16 10:05:00|1992.7|1989.7|1992.7|1989.7|1992.7|1989.7|1992.7|1989.7|15
1676542200000|2023-02-16 10:10:00|1991.7|1988.7|1992.7|1989.7|1992.7|1989.7|1991.7|1988.7|18
1676542500000|2023-02-16 10:15:00|1993.6|1990.6|1994.7|1991.7|1995.7|1992.7|1993.6|1990.6|74
1676542800000|2023-02-16 10:20:00|1995.2|1992.2|1995.7|1992.7|1995.7|1992.7|1995.2|1992.2|13
1676543100000|2023-02-16 10:25:00|1996.7|1993.7|1996.7|1993.7|1997.6|1994.6|1996.6|1993.6|17
1676543400000|2023-02-16 10:30:00|1996.8|1993.8|1997.6|1994.6|1997.7|1994.7|1996.6|1993.6|20
1676543700000|2023-02-16 10:35:00|1997.7|1994.7|1997.7|1994.7|1997.7|1994.7|1996.7|1993.7|32
1676544000000|2023-02-16 10:40:00|1999.7|1996.7|1998.7|1995.7|1999.7|1996.7|1998.7|1995.7|37
1676544300000|2023-02-16 10:45:00|1998.6|1995.6|1998.7|1995.7|1998.7|1995.7|1998.2|1995.2|28
1676544600000|2023-02-16 10:50:00|1997.7|1994.7|1996.7|1993.7|1997.7|1994.7|1996.7|1993.7|90
1676544900000|2023-02-16 10:55:00|1997.6|1994.6|1997.6|1994.6|1997.7|1994.7|1996.7|1993.7|57
1676545200000|2023-02-16 11:00:00|1996.6|1993.6|1995.7|1992.7|1996.7|1993.7|1995.6|1992.6|82
1676545500000|2023-02-16 11:05:00|1995.6|1992.6|1997.6|1994.6|1997.7|1994.7|1995.6|1992.6|339
1676545800000|2023-02-16 11:10:00|1996.6|1993.6|2000.6|1997.6|2000.6|1997.6|1996.6|1993.6|96
1676546100000|2023-02-16 11:15:00|1999.6|1996.6|1999.6|1996.6|1999.6|1996.6|1999.6|1996.6|15
1676546400000|2023-02-16 11:20:00|1998.6|1995.6|2004.1|2001.1|2004.1|2001.1|1996.6|1993.6|48
1676546700000|2023-02-16 11:25:00|2004.5|2001.5|2001.6|1998.6|2004.6|2001.6|2001.6|1998.6|149
1676547000000|2023-02-16 11:30:00|2000.6|1997.6|2002.6|1999.6|2003.6|2000.6|2000.6|1997.6|76
1676547300000|2023-02-16 11:35:00|2003.6|2000.6|2002.6|1999.6|2003.6|2000.6|2002.6|1999.6|75
1676547600000|2023-02-16 11:40:00|2003.1|2000.1|2002.5|1999.5|2004.5|2001.5|2002.5|1999.5|167
1676547900000|2023-02-16 11:45:00|2001.5|1998.5|2001.4|1998.4|2004|2001|2001.4|1998.4|283
1676548200000|2023-02-16 11:50:00|2000.5|1997.5|2000.5|1997.5|2001.5|1998.5|1998.5|1995.5|142
1676548500000|2023-02-16 11:55:00|2001|1998|2001|1998|2002|1999|2000.5|1997.5|23
1676548800000|2023-02-16 12:00:00|2000.9|1997.9|2002.4|1999.4|2003.4|2000.4|2000.5|1997.5|106
1676549100000|2023-02-16 12:05:00|2001.5|1998.5|2002.4|1999.4|2002.4|1999.4|2000.4|1997.4|82
1676549400000|2023-02-16 12:10:00|2001.4|1998.4|1999.4|1996.4|2001.4|1998.4|1999.3|1996.3|67
1676549700000|2023-02-16 12:15:00|2000.4|1997.4|2000.9|1997.9|2001.4|1998.4|2000.4|1997.4|137
1676550000000|2023-02-16 12:20:00|2000.4|1997.4|1998.4|1995.4|2000.4|1997.4|1996.5|1993.5|60
1676550300000|2023-02-16 12:25:00|1997.9|1994.9|1998.4|1995.4|1998.4|1995.4|1997.4|1994.4|160
1676550600000|2023-02-16 12:30:00|1998|1995|1998.5|1995.5|1998.5|1995.5|1996|1993|101
1676550900000|2023-02-16 12:35:00|1998.4|1995.4|1997.5|1994.5|1998.4|1995.4|1995.5|1992.5|57
1676551200000|2023-02-16 12:40:00|1998.5|1995.5|1999.5|1996.5|1999.6|1996.6|1997.5|1994.5|387
1676551500000|2023-02-16 12:45:00|1999.1|1996.1|1996.6|1993.6|1999.1|1996.1|1996.6|1993.6|8
1676551800000|2023-02-16 12:50:00|1996.1|1993.1|1997.6|1994.6|1997.6|1994.6|1996.1|1993.1|17
1676552100000|2023-02-16 12:55:00|1998.5|1995.5|1997.5|1994.5|1999.5|1996.5|1997.5|1994.5|350
1676552400000|2023-02-16 13:00:00|1996.5|1993.5|1996.6|1993.6|1998.6|1995.6|1996.1|1993.1|76
1676552700000|2023-02-16 13:05:00|1995.6|1992.6|1994.5|1991.5|1996.6|1993.6|1993.5|1990.5|127
1676553000000|2023-02-16 13:10:00|1993.5|1990.5|1988.4|1985.4|1993.5|1990.5|1986.5|1983.5|212
1676553300000|2023-02-16 13:15:00|1987.5|1984.5|1986.3|1983.3|1989.4|1986.4|1985.3|1982.3|359
1676553600000|2023-02-16 13:20:00|1985.3|1982.3|1987.4|1984.4|1990.3|1987.3|1985.3|1982.3|92
1676553900000|2023-02-16 13:25:00|1987.3|1984.3|1986.3|1983.3|1987.3|1984.3|1984.4|1981.4|77
1676554200000|2023-02-16 13:30:00|1985.4|1982.4|1984.4|1981.4|1987.4|1984.4|1984.4|1981.4|28
1676554500000|2023-02-16 13:35:00|1985.4|1982.4|1984.3|1981.3|1985.4|1982.4|1983.3|1980.3|898
1676554800000|2023-02-16 13:40:00|1985.2|1982.2|1983.3|1980.3|1985.2|1982.2|1982.3|1979.3|189
1676555100000|2023-02-16 13:45:00|1984.3|1981.3|1980.2|1977.2|1984.3|1981.3|1979.2|1976.2|269
1676555400000|2023-02-16 13:50:00|1981.2|1978.2|1979.1|1976.1|1981.2|1978.2|1978.1|1975.1|464
1676555700000|2023-02-16 13:55:00|1978.1|1975.1|1974.2|1971.2|1978.1|1975.1|1973.2|1970.2|289
1676556000000|2023-02-16 14:00:00|1974.1|1971.1|1978.1|1975.1|1978.1|1975.1|1973.7|1970.7|229
1676556300000|2023-02-16 14:05:00|1978.2|1975.2|1981.2|1978.2|1981.2|1978.2|1978.1|1975.1|102
1676556600000|2023-02-16 14:10:00|1981.7|1978.7|1981.7|1978.7|1984.2|1981.2|1981.2|1978.2|110
1676556900000|2023-02-16 14:15:00|1982.2|1979.2|1983.8|1980.8|1984.2|1981.2|1982.2|1979.2|76
1676557200000|2023-02-16 14:20:00|1984.2|1981.2|1987.3|1984.3|1988.3|1985.3|1983.8|1980.8|119
1676557500000|2023-02-16 14:25:00|1986.8|1983.8|1983.3|1980.3|1986.8|1983.8|1983.3|1980.3|298
1676557800000|2023-02-16 14:30:00|1984.3|1981.3|1984.2|1981.2|1987.2|1984.2|1984.2|1981.2|292
1676558100000|2023-02-16 14:35:00|1984.1|1981.1|1985.2|1982.2|1985.2|1982.2|1982.2|1979.2|552
1676558400000|2023-02-16 14:40:00|1984.6|1981.6|1983.1|1980.1|1984.6|1981.6|1983.1|1980.1|240
1676558700000|2023-02-16 14:45:00|1982.1|1979.1|1983.1|1980.1|1983.1|1980.1|1982.1|1979.1|67
1676559000000|2023-02-16 14:50:00|1982.2|1979.2|1986.2|1983.2|1987.2|1984.2|1982.2|1979.2|224
1676559300000|2023-02-16 14:55:00|1987.2|1984.2|1990.2|1987.2|1990.2|1987.2|1986.2|1983.2|85
1676559600000|2023-02-16 15:00:00|1989.2|1986.2|1985.2|1982.2|1989.2|1986.2|1985.2|1982.2|36
1676559900000|2023-02-16 15:05:00|1985.3|1982.3|1987.2|1984.2|1987.3|1984.3|1985.3|1982.3|54
1676560200000|2023-02-16 15:10:00|1987.3|1984.3|1990.2|1987.2|1992.2|1989.2|1987.3|1984.3|38
1676560500000|2023-02-16 15:15:00|1989.7|1986.7|1989.2|1986.2|1991.3|1988.3|1987.3|1984.3|309
1676560800000|2023-02-16 15:20:00|1988.2|1985.2|1985.2|1982.2|1989.2|1986.2|1985.2|1982.2|33
1676561100000|2023-02-16 15:25:00|1984.8|1981.8|1985.2|1982.2|1985.2|1982.2|1984.2|1981.2|22
1676561400000|2023-02-16 15:30:00|1984.2|1981.2|1984.2|1981.2|1985.2|1982.2|1983.2|1980.2|58
1676561700000|2023-02-16 15:35:00|1985.2|1982.2|1984.3|1981.3|1985.3|1982.3|1983.2|1980.2|212
1676562000000|2023-02-16 15:40:00|1984.2|1981.2|1982.3|1979.3|1984.3|1981.3|1981.3|1978.3|145
1676562300000|2023-02-16 15:45:00|1982.2|1979.2|1984.4|1981.4|1984.4|1981.4|1981.3|1978.3|285
1676562600000|2023-02-16 15:50:00|1985.4|1982.4|1984.3|1981.3|1986.4|1983.4|1983.4|1980.4|9
1676562900000|2023-02-16 15:55:00|1984.4|1981.4|1983.3|1980.3|1985.4|1982.4|1983.3|1980.3|276
1676563200000|2023-02-16 16:00:00|1983.4|1980.4|1986.3|1983.3|1986.3|1983.3|1978.4|1975.4|133
1676563500000|2023-02-16 16:05:00|1987.3|1984.3|1985.3|1982.3|1987.8|1984.8|1985.3|1982.3|30
1676563800000|2023-02-16 16:10:00|1984.3|1981.3|1984.3|1981.3|1984.4|1981.4|1984.3|1981.3|35
1676564100000|2023-02-16 16:15:00|1985.3|1982.3|1983.4|1980.4|1985.3|1982.3|1983.3|1980.3|37
1676564400000|2023-02-16 16:20:00|1984.4|1981.4|1982.3|1979.3|1984.4|1981.4|1982.3|1979.3|20
1676564700000|2023-02-16 16:25:00|1982.4|1979.4|1982.3|1979.3|1982.4|1979.4|1981.3|1978.3|33
1676565000000|2023-02-16 16:30:00|1981.8|1978.8|1980.4|1977.4|1982.4|1979.4|1980.4|1977.4|48
1676565300000|2023-02-16 16:35:00|1981.3|1978.3|1980.4|1977.4|1981.4|1978.4|1980.4|1977.4|58
1676565600000|2023-02-16 16:40:00|1981.4|1978.4|1978.4|1975.4|1982.3|1979.3|1978.4|1975.4|57
1676565900000|2023-02-16 16:45:00|1980.3|1977.3|1981.3|1978.3|1982.4|1979.4|1979.4|1976.4|34
1676566200000|2023-02-16 16:50:00|1980.9|1977.9|1979.3|1976.3|1981.3|1978.3|1979.3|1976.3|71
1676566500000|2023-02-16 16:55:00|1980.3|1977.3|1980.3|1977.3|1981.3|1978.3|1980.3|1977.3|64
1676566800000|2023-02-16 17:00:00|1979.8|1976.8|1984.3|1981.3|1984.3|1981.3|1979.8|1976.8|363
1676567100000|2023-02-16 17:05:00|1984.2|1981.2|1986.2|1983.2|1986.3|1983.3|1983.3|1980.3|39
1676567400000|2023-02-16 17:10:00|1985.3|1982.3|1989.2|1986.2|1989.3|1986.3|1985.3|1982.3|66
1676567700000|2023-02-16 17:15:00|1990.2|1987.2|1987.3|1984.3|1990.2|1987.2|1987.3|1984.3|41
1676568000000|2023-02-16 17:20:00|1987.2|1984.2|1988.2|1985.2|1989.2|1986.2|1986.2|1983.2|82
1676568300000|2023-02-16 17:25:00|1989.2|1986.2|1990.1|1987.1|1990.2|1987.2|1988.2|1985.2|321
1676568600000|2023-02-16 17:30:00|1990.2|1987.2|1989.2|1986.2|1991.2|1988.2|1988.2|1985.2|129
1676568900000|2023-02-16 17:35:00|1989.3|1986.3|1989.3|1986.3|1989.3|1986.3|1988.2|1985.2|124
1676569200000|2023-02-16 17:40:00|1989.2|1986.2|1987.2|1984.2|1989.2|1986.2|1987.2|1984.2|172
1676569500000|2023-02-16 17:45:00|1988.2|1985.2|1989.3|1986.3|1990.2|1987.2|1987.2|1984.2|563
1676569800000|2023-02-16 17:50:00|1989.2|1986.2|1988.2|1985.2|1991.2|1988.2|1985.2|1982.2|1284
1676570100000|2023-02-16 17:55:00|1987.2|1984.2|1988.3|1985.3|1988.3|1985.3|1985.2|1982.2|236
1676622600000|2023-02-17 08:30:00|1983.7|1980.7|1977.6|1974.6|1984.7|1981.7|1977.6|1974.6|647
1676622900000|2023-02-17 08:35:00|1976.6|1973.6|1975.6|1972.6|1976.6|1973.6|1975.6|1972.6|448
1676623200000|2023-02-17 08:40:00|1976.6|1973.6|1976.6|1973.6|1976.7|1973.7|1976.2|1973.2|42
1676623500000|2023-02-17 08:45:00|1978.1|1975.1|1981.6|1978.6|1982.6|1979.6|1978.1|1975.1|258
1676623800000|2023-02-17 08:50:00|1980.6|1977.6|1979.6|1976.6|1981.1|1978.1|1979.6|1976.6|11
1676624100000|2023-02-17 08:55:00|1980.1|1977.1|1981.6|1978.6|1981.6|1978.6|1980.1|1977.1|113
1676624400000|2023-02-17 09:00:00|1981.5|1978.5|1978.6|1975.6|1981.6|1978.6|1978.6|1975.6|157
1676624700000|2023-02-17 09:05:00|1979.5|1976.5|1979.6|1976.6|1979.6|1976.6|1979.5|1976.5|26
1676625000000|2023-02-17 09:10:00|1979.5|1976.5|1981.6|1978.6|1981.6|1978.6|1978.6|1975.6|44
1676625300000|2023-02-17 09:15:00|1980.6|1977.6|1981.1|1978.1|1981.6|1978.6|1980.6|1977.6|14
1676625600000|2023-02-17 09:20:00|1981.6|1978.6|1981.6|1978.6|1981.6|1978.6|1981.6|1978.6|4
1676625900000|2023-02-17 09:25:00|1980.6|1977.6|1985.6|1982.6|1986.6|1983.6|1980.6|1977.6|191
1676626200000|2023-02-17 09:30:00|1984.7|1981.7|1985.1|1982.1|1986.6|1983.6|1984.6|1981.6|24
1676626500000|2023-02-17 09:35:00|1984.6|1981.6|1984.6|1981.6|1985.1|1982.1|1984.6|1981.6|12
1676626800000|2023-02-17 09:40:00|1989.7|1986.7|1987.7|1984.7|1989.7|1986.7|1987.6|1984.6|628
1676627100000|2023-02-17 09:45:00|1987.6|1984.6|1985.6|1982.6|1987.7|1984.7|1985.1|1982.1|23
1676627400000|2023-02-17 09:50:00|1985.1|1982.1|1983.6|1980.6|1985.6|1982.6|1983.6|1980.6|19
1676627700000|2023-02-17 09:55:00|1982.6|1979.6|1983.6|1980.6|1983.6|1980.6|1982.6|1979.6|131
1676628000000|2023-02-17 10:00:00|1983.1|1980.1|1982.1|1979.1|1983.6|1980.6|1981.6|1978.6|14
1676628300000|2023-02-17 10:05:00|1982.6|1979.6|1981.6|1978.6|1982.6|1979.6|1981.6|1978.6|1
1676628600000|2023-02-17 10:10:00|1980.6|1977.6|1980.6|1977.6|1980.6|1977.6|1979.6|1976.6|102
1676628900000|2023-02-17 10:15:00|1980.1|1977.1|1980.5|1977.5|1980.6|1977.6|1979.6|1976.6|13
1676629200000|2023-02-17 10:20:00|1980.6|1977.6|1979.6|1976.6|1980.6|1977.6|1979.6|1976.6|5
1676629500000|2023-02-17 10:25:00|1980.1|1977.1|1979.6|1976.6|1980.1|1977.1|1979.6|1976.6|30
1676629800000|2023-02-17 10:30:00|1980.5|1977.5|1980.6|1977.6|1980.6|1977.6|1979.6|1976.6|11
1676630100000|2023-02-17 10:35:00|1980.5|1977.5|1980.1|1977.1|1980.6|1977.6|1979.6|1976.6|26
1676630400000|2023-02-17 10:40:00|1980|1977|1981|1978|1981.5|1978.5|1980|1977|115
1676630700000|2023-02-17 10:45:00|1981.5|1978.5|1987.6|1984.6|1988.6|1985.6|1981|1978|100
1676631000000|2023-02-17 10:50:00|1987.5|1984.5|1987.5|1984.5|1987.6|1984.6|1985.5|1982.5|75
1676631300000|2023-02-17 10:55:00|1988.5|1985.5|1988.5|1985.5|1989.5|1986.5|1988.5|1985.5|10
1676631600000|2023-02-17 11:00:00|1988.6|1985.6|1987.5|1984.5|1989.5|1986.5|1987.5|1984.5|29
1676631900000|2023-02-17 11:05:00|1987|1984|1986.5|1983.5|1987.5|1984.5|1986.5|1983.5|119
1676632200000|2023-02-17 11:10:00|1985.5|1982.5|1987.5|1984.5|1987.5|1984.5|1985.5|1982.5|33
1676632500000|2023-02-17 11:15:00|1986.5|1983.5|1985.5|1982.5|1986.5|1983.5|1985.5|1982.5|42
1676632800000|2023-02-17 11:20:00|1985.4|1982.4|1987.4|1984.4|1988.4|1985.4|1985.4|1982.4|14
1676633100000|2023-02-17 11:25:00|1986.5|1983.5|1987.5|1984.5|1987.5|1984.5|1986.4|1983.4|10
1676633400000|2023-02-17 11:30:00|1994|1991|1994|1991|1994.6|1991.6|1992.5|1989.5|29
1676633700000|2023-02-17 11:35:00|1993.6|1990.6|1991.5|1988.5|1993.6|1990.6|1991.5|1988.5|31
1676634000000|2023-02-17 11:40:00|1992.5|1989.5|1995|1992|1995.5|1992.5|1992.5|1989.5|25
1676634300000|2023-02-17 11:45:00|1994.5|1991.5|1995.5|1992.5|1996.5|1993.5|1994.5|1991.5|5
1676634600000|2023-02-17 11:50:00|1995|1992|1996.5|1993.5|1996.5|1993.5|1995|1992|56
1676634900000|2023-02-17 11:55:00|1995.5|1992.5|1998.5|1995.5|1998.5|1995.5|1995.4|1992.4|22
1676635200000|2023-02-17 12:00:00|1999|1996|1998.4|1995.4|2000|1997|1997.4|1994.4|37
1676635500000|2023-02-17 12:05:00|1997.9|1994.9|1999.4|1996.4|2000.4|1997.4|1997.5|1994.5|175
1676635800000|2023-02-17 12:10:00|1998.5|1995.5|1998.5|1995.5|1999.5|1996.5|1998.5|1995.5|28
1676636100000|2023-02-17 12:15:00|1998.4|1995.4|1997.5|1994.5|1998.4|1995.4|1996.5|1993.5|22
1676636400000|2023-02-17 12:20:00|1997.4|1994.4|1997|1994|1997.5|1994.5|1996.4|1993.4|10
1676636700000|2023-02-17 12:25:00|1997.5|1994.5|1995.5|1992.5|1997.5|1994.5|1995.4|1992.4|236
1676637000000|2023-02-17 12:30:00|1996.5|1993.5|1997.5|1994.5|1997.5|1994.5|1995.6|1992.6|256
1676637300000|2023-02-17 12:35:00|1996.5|1993.5|1995.5|1992.5|1996.5|1993.5|1994.5|1991.5|164
1676637600000|2023-02-17 12:40:00|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|1995.5|1992.5|5
1676637900000|2023-02-17 12:45:00|1997.5|1994.5|2006.5|2003.5|2007.5|2004.5|1996.5|1993.5|114
1676638200000|2023-02-17 12:50:00|2007.5|2004.5|2005.5|2002.5|2007.5|2004.5|2005.5|2002.5|135
1676638500000|2023-02-17 12:55:00|2006.4|2003.4|2006.4|2003.4|2007.4|2004.4|2005.9|2002.9|11
1676638800000|2023-02-17 13:00:00|2007.4|2004.4|2001.4|1998.4|2009.4|2006.4|2001.4|1998.4|386
1676639100000|2023-02-17 13:05:00|2002.3|1999.3|1999.4|1996.4|2002.4|1999.4|1999.4|1996.4|73
1676639400000|2023-02-17 13:10:00|1998.4|1995.4|2001.4|1998.4|2001.4|1998.4|1998.4|1995.4|139
1676639700000|2023-02-17 13:15:00|2000.4|1997.4|2002.4|1999.4|2002.4|1999.4|2000.4|1997.4|176
1676640000000|2023-02-17 13:20:00|2001.5|1998.5|2004.4|2001.4|2005.4|2002.4|2001.5|1998.5|20
1676640300000|2023-02-17 13:25:00|2005.4|2002.4|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|741
1676640600000|2023-02-17 13:30:00|2003.4|2000.4|2004.4|2001.4|2005.4|2002.4|2003.3|2000.3|236
1676640900000|2023-02-17 13:35:00|2003.4|2000.4|2003.3|2000.3|2004.4|2001.4|2002.3|1999.3|149
1676641200000|2023-02-17 13:40:00|2003.4|2000.4|2002.4|1999.4|2003.4|2000.4|2002.3|1999.3|31
1676641500000|2023-02-17 13:45:00|2003.9|2000.9|2003.4|2000.4|2004.3|2001.3|2003.3|2000.3|31
1676641800000|2023-02-17 13:50:00|2003.3|2000.3|2004.3|2001.3|2004.3|2001.3|2002.3|1999.3|549
1676642100000|2023-02-17 13:55:00|2006.3|2003.3|2005.3|2002.3|2006.3|2003.3|2005.3|2002.3|41
1676642400000|2023-02-17 14:00:00|2004.3|2001.3|1998.3|1995.3|2004.3|2001.3|1998.3|1995.3|354
1676642700000|2023-02-17 14:05:00|1999.3|1996.3|2000.2|1997.2|2000.3|1997.3|1998.2|1995.2|220
1676643000000|2023-02-17 14:10:00|1999.3|1996.3|2000.2|1997.2|2001.2|1998.2|1999.3|1996.3|178
1676643300000|2023-02-17 14:15:00|1999.3|1996.3|2000.2|1997.2|2000.3|1997.3|1998.2|1995.2|107
1676643600000|2023-02-17 14:20:00|1999.3|1996.3|1995.3|1992.3|1999.3|1996.3|1995.3|1992.3|93
1676643900000|2023-02-17 14:25:00|1996.2|1993.2|1993.2|1990.2|1996.3|1993.3|1992.8|1989.8|692
1676644200000|2023-02-17 14:30:00|1994.3|1991.3|1994.2|1991.2|1995.7|1992.7|1993.3|1990.3|105
1676644500000|2023-02-17 14:35:00|1993.8|1990.8|1991.3|1988.3|1994.3|1991.3|1991.3|1988.3|151
1676644800000|2023-02-17 14:40:00|1992.2|1989.2|1995.2|1992.2|1996.2|1993.2|1991.7|1988.7|299
1676645100000|2023-02-17 14:45:00|1994.2|1991.2|1994.2|1991.2|1995.2|1992.2|1992.2|1989.2|43
1676645400000|2023-02-17 14:50:00|1993.3|1990.3|1992.3|1989.3|1994.3|1991.3|1992.3|1989.3|248
1676645700000|2023-02-17 14:55:00|1993.3|1990.3|1995.2|1992.2|1995.2|1992.2|1991.3|1988.3|159
1676646000000|2023-02-17 15:00:00|1994.2|1991.2|1993.2|1990.2|1995.2|1992.2|1993.2|1990.2|181
1676646300000|2023-02-17 15:05:00|1994.2|1991.2|1993.2|1990.2|1996.2|1993.2|1993.2|1990.2|211
1676646600000|2023-02-17 15:10:00|1993.7|1990.7|1995.2|1992.2|1995.2|1992.2|1993.7|1990.7|206
1676646900000|2023-02-17 15:15:00|1994.2|1991.2|1994.2|1991.2|1995.2|1992.2|1993.2|1990.2|107
1676647200000|2023-02-17 15:20:00|1995.2|1992.2|1995.2|1992.2|1995.2|1992.2|1994.7|1991.7|123
1676647500000|2023-02-17 15:25:00|1994.2|1991.2|1993.2|1990.2|1994.2|1991.2|1992.2|1989.2|154
1676647800000|2023-02-17 15:30:00|1994.2|1991.2|1995.2|1992.2|1996.2|1993.2|1994.2|1991.2|236
1676648100000|2023-02-17 15:35:00|1994.7|1991.7|1994.2|1991.2|1995.2|1992.2|1994.2|1991.2|36
1676648400000|2023-02-17 15:40:00|1993.2|1990.2|1994.2|1991.2|1997.2|1994.2|1993.2|1990.2|104
1676648700000|2023-02-17 15:45:00|1995.2|1992.2|1995.2|1992.2|1995.2|1992.2|1994.2|1991.2|82
1676649000000|2023-02-17 15:50:00|1994.3|1991.3|1992.2|1989.2|1995.2|1992.2|1992.2|1989.2|371
1676649300000|2023-02-17 15:55:00|1993.2|1990.2|1995.2|1992.2|1996.2|1993.2|1992.7|1989.7|232
1676649600000|2023-02-17 16:00:00|1996.2|1993.2|1997.2|1994.2|1998.2|1995.2|1996.2|1993.2|113
1676649900000|2023-02-17 16:05:00|1996.7|1993.7|1997.2|1994.2|1997.2|1994.2|1996.2|1993.2|153
1676650200000|2023-02-17 16:10:00|1998.2|1995.2|1997.2|1994.2|1998.2|1995.2|1996.2|1993.2|73
1676650500000|2023-02-17 16:15:00|1997.1|1994.1|1997.2|1994.2|1997.2|1994.2|1996.2|1993.2|40
1676650800000|2023-02-17 16:20:00|1996.7|1993.7|2000.2|1997.2|2000.2|1997.2|1996.2|1993.2|411
1676651100000|2023-02-17 16:25:00|2000.1|1997.1|1995.1|1992.1|2000.1|1997.1|1994.1|1991.1|481
1676651400000|2023-02-17 16:30:00|1996|1993|1993.1|1990.1|1996.1|1993.1|1993.1|1990.1|79
1676651700000|2023-02-17 16:35:00|1993.6|1990.6|1992|1989|1994.6|1991.6|1992|1989|863
1676652000000|2023-02-17 16:40:00|1993|1990|1989.9|1986.9|1994|1991|1989.9|1986.9|1860
1676652300000|2023-02-17 16:45:00|1990.9|1987.9|1991.9|1988.9|1992.9|1989.9|1990.9|1987.9|464
1676652600000|2023-02-17 16:50:00|1991.4|1988.4|1990.9|1987.9|1991.9|1988.9|1990.9|1987.9|79
1676652900000|2023-02-17 16:55:00|1989.9|1986.9|1988.9|1985.9|1990.9|1987.9|1988.9|1985.9|92
1676653200000|2023-02-17 17:00:00|1989.9|1986.9|1987.9|1984.9|1989.9|1986.9|1987.9|1984.9|266
1676653500000|2023-02-17 17:05:00|1988.9|1985.9|1986.9|1983.9|1989.9|1986.9|1986.9|1983.9|107
1676653800000|2023-02-17 17:10:00|1987.3|1984.3|1988.8|1985.8|1988.8|1985.8|1985.9|1982.9|812
1676654100000|2023-02-17 17:15:00|1988.3|1985.3|1987.8|1984.8|1988.8|1985.8|1986.8|1983.8|115
1676654400000|2023-02-17 17:20:00|1987.3|1984.3|1989.8|1986.8|1992.8|1989.8|1987.3|1984.3|107
1676654700000|2023-02-17 17:25:00|1989.9|1986.9|1987.8|1984.8|1989.9|1986.9|1986.9|1983.9|135
1676655000000|2023-02-17 17:30:00|1988.3|1985.3|1987.8|1984.8|1988.8|1985.8|1987.8|1984.8|166
1676655300000|2023-02-17 17:35:00|1988.3|1985.3|1987.8|1984.8|1988.8|1985.8|1987.8|1984.8|42
1676655600000|2023-02-17 17:40:00|1986.8|1983.8|1988.8|1985.8|1988.8|1985.8|1985.8|1982.8|112
1676655900000|2023-02-17 17:45:00|1988.3|1985.3|1987.8|1984.8|1989.8|1986.8|1987.8|1984.8|335
1676656200000|2023-02-17 17:50:00|1986.9|1983.9|1988.7|1985.7|1989.8|1986.8|1986.8|1983.8|1340
1676656500000|2023-02-17 17:55:00|1989.7|1986.7|1990.1|1987.1|1991.6|1988.6|1988.7|1985.7|299
1676968200000|2023-02-21 08:30:00|1990.8|1987.8|1989.8|1986.8|1993.3|1990.3|1988.8|1985.8|660
1676968500000|2023-02-21 08:35:00|1989.3|1986.3|1990.8|1987.8|1992.8|1989.8|1989.3|1986.3|174
1676968800000|2023-02-21 08:40:00|1990.3|1987.3|1994.9|1991.9|1994.9|1991.9|1989.8|1986.8|116
1676969100000|2023-02-21 08:45:00|1995.3|1992.3|1994.8|1991.8|1995.8|1992.8|1994.8|1991.8|94
1676969400000|2023-02-21 08:50:00|1994.9|1991.9|1993.8|1990.8|1994.9|1991.9|1993.8|1990.8|10
1676969700000|2023-02-21 08:55:00|1993.4|1990.4|1989.8|1986.8|1993.4|1990.4|1989.8|1986.8|30
1676970000000|2023-02-21 09:00:00|1990.8|1987.8|1987.8|1984.8|1990.8|1987.8|1986.8|1983.8|105
1676970300000|2023-02-21 09:05:00|1988.8|1985.8|1987.8|1984.8|1989.3|1986.3|1986.8|1983.8|314
1676970600000|2023-02-21 09:10:00|1987.3|1984.3|1990.8|1987.8|1991.8|1988.8|1986.8|1983.8|206
1676970900000|2023-02-21 09:15:00|1991.8|1988.8|1991.8|1988.8|1993.3|1990.3|1991.8|1988.8|91
1676971200000|2023-02-21 09:20:00|1992.8|1989.8|1992.8|1989.8|1992.8|1989.8|1992.8|1989.8|14
1676971500000|2023-02-21 09:25:00|1993.8|1990.8|1994.8|1991.8|1994.8|1991.8|1993.8|1990.8|136
1676971800000|2023-02-21 09:30:00|1995.8|1992.8|1993.8|1990.8|1995.8|1992.8|1993.8|1990.8|75
1676972100000|2023-02-21 09:35:00|||||||||41
1676972400000|2023-02-21 09:40:00|1994.8|1991.8|1994.8|1991.8|1995.3|1992.3|1993.8|1990.8|13
1676972700000|2023-02-21 09:45:00|1993.8|1990.8|1994.8|1991.8|1994.8|1991.8|1993.8|1990.8|39
1676973000000|2023-02-21 09:50:00|1993.8|1990.8|1995.3|1992.3|1995.8|1992.8|1993.8|1990.8|21
1676973300000|2023-02-21 09:55:00|1995.8|1992.8|1994.8|1991.8|1995.8|1992.8|1994.8|1991.8|144
1676973600000|2023-02-21 10:00:00|1993.8|1990.8|1993.8|1990.8|1994.8|1991.8|1993.8|1990.8|115
1676973900000|2023-02-21 10:05:00|1994.8|1991.8|1996.8|1993.8|1996.8|1993.8|1993.8|1990.8|263
1676974200000|2023-02-21 10:10:00|1997.8|1994.8|1997.8|1994.8|1997.8|1994.8|1997.8|1994.8|42
1676974500000|2023-02-21 10:15:00|1996.8|1993.8|1996.8|1993.8|1996.8|1993.8|1995.8|1992.8|36
1676974800000|2023-02-21 10:20:00|1997.8|1994.8|1997.8|1994.8|1997.8|1994.8|1997.8|1994.8|12
1676975100000|2023-02-21 10:25:00|1998.8|1995.8|1999.8|1996.8|1999.8|1996.8|1998.8|1995.8|96
1676975400000|2023-02-21 10:30:00|1999.3|1996.3|1998.8|1995.8|1999.8|1996.8|1998.8|1995.8|21
1676975700000|2023-02-21 10:35:00|1997.8|1994.8|1997.8|1994.8|1997.8|1994.8|1997.8|1994.8|28
1676976000000|2023-02-21 10:40:00|1998.8|1995.8|2003.8|2000.8|2003.8|2000.8|1998.8|1995.8|260
1676976300000|2023-02-21 10:45:00|2004.8|2001.8|2004.8|2001.8|2004.8|2001.8|2004.8|2001.8|81
1676976600000|2023-02-21 10:50:00|2005.3|2002.3|2005.8|2002.8|2005.8|2002.8|2004.8|2001.8|307
1676976900000|2023-02-21 10:55:00|2006.3|2003.3|2002.8|1999.8|2006.8|2003.8|2002.8|1999.8|103
1676977200000|2023-02-21 11:00:00|2003.3|2000.3|2004.3|2001.3|2005.8|2002.8|2003.3|2000.3|352
1676977500000|2023-02-21 11:05:00|2003.8|2000.8|2003.8|2000.8|2003.8|2000.8|2002.8|1999.8|10
1676977800000|2023-02-21 11:10:00|2002.8|1999.8|2002.8|1999.8|2003.8|2000.8|2001.8|1998.8|12
1676978100000|2023-02-21 11:15:00|2002.3|1999.3|2002.8|1999.8|2003.8|2000.8|2001.8|1998.8|8
1676978400000|2023-02-21 11:20:00|2003.8|2000.8|2004.8|2001.8|2004.8|2001.8|2003.8|2000.8|71
1676978700000|2023-02-21 11:25:00|2003.8|2000.8|2003.8|2000.8|2004.8|2001.8|2003.8|2000.8|403
1676979000000|2023-02-21 11:30:00|||||||||10
1676979300000|2023-02-21 11:35:00|2004.8|2001.8|2004.8|2001.8|2005.8|2002.8|2004.3|2001.3|24
1676979600000|2023-02-21 11:40:00|2004.7|2001.7|2004.7|2001.7|2004.7|2001.7|2004.7|2001.7|8
1676979900000|2023-02-21 11:45:00|2004.8|2001.8|2004.7|2001.7|2005.7|2002.7|2003.8|2000.8|10
1676980200000|2023-02-21 11:50:00|2003.7|2000.7|2006.7|2003.7|2006.7|2003.7|2003.7|2000.7|162
1676980500000|2023-02-21 11:55:00|2007.7|2004.7|2006.7|2003.7|2007.7|2004.7|2005.7|2002.7|104
1676980800000|2023-02-21 12:00:00|2007.7|2004.7|2007.7|2004.7|2007.7|2004.7|2006.2|2003.2|20
1676981100000|2023-02-21 12:05:00|2005.8|2002.8|2006.7|2003.7|2007.2|2004.2|2005.8|2002.8|12
1676981400000|2023-02-21 12:10:00|2005.7|2002.7|2005.7|2002.7|2006.7|2003.7|2005.7|2002.7|5
1676981700000|2023-02-21 12:15:00|2004.7|2001.7|2003.7|2000.7|2004.7|2001.7|2003.7|2000.7|10
1676982000000|2023-02-21 12:20:00|2004.2|2001.2|2004.7|2001.7|2004.7|2001.7|2003.7|2000.7|7
1676982300000|2023-02-21 12:25:00|2003.7|2000.7|2004.7|2001.7|2004.7|2001.7|2003.7|2000.7|11
1676982600000|2023-02-21 12:30:00|2005.7|2002.7|2003.7|2000.7|2005.7|2002.7|2003.7|2000.7|105
1676982900000|2023-02-21 12:35:00|2002.7|1999.7|2003.7|2000.7|2003.7|2000.7|2002.7|1999.7|114
1676983200000|2023-02-21 12:40:00|2004.7|2001.7|2003.7|2000.7|2004.7|2001.7|2003.7|2000.7|18
1676983500000|2023-02-21 12:45:00|2002.7|1999.7|2002.7|1999.7|2002.7|1999.7|2002.7|1999.7|54
1676983800000|2023-02-21 12:50:00|2003.2|2000.2|2002.7|1999.7|2005.7|2002.7|2002.7|1999.7|235
1676984100000|2023-02-21 12:55:00|2003.7|2000.7|2000.7|1997.7|2003.7|2000.7|2000.7|1997.7|39
1676984400000|2023-02-21 13:00:00|1999.7|1996.7|1999.6|1996.6|1999.7|1996.7|1997.7|1994.7|232
1676984700000|2023-02-21 13:05:00|1998.7|1995.7|1994.7|1991.7|1998.7|1995.7|1993.7|1990.7|125
1676985000000|2023-02-21 13:10:00|1994.6|1991.6|1995.7|1992.7|1996.7|1993.7|1991.2|1988.2|214
1676985300000|2023-02-21 13:15:00|1996.7|1993.7|1997.7|1994.7|1997.7|1994.7|1995.7|1992.7|31
1676985600000|2023-02-21 13:20:00|1998.7|1995.7|1997.7|1994.7|1998.7|1995.7|1997.7|1994.7|26
1676985900000|2023-02-21 13:25:00|1997.6|1994.6|1997.6|1994.6|1997.7|1994.7|1995.7|1992.7|90
1676986200000|2023-02-21 13:30:00|1997.2|1994.2|1995.1|1992.1|1997.7|1994.7|1994.6|1991.6|186
1676986500000|2023-02-21 13:35:00|1995.6|1992.6|1994.6|1991.6|1995.6|1992.6|1994.6|1991.6|47
1676986800000|2023-02-21 13:40:00|1993.7|1990.7|1992.6|1989.6|1994.6|1991.6|1990.6|1987.6|226
1676987100000|2023-02-21 13:45:00|1991.6|1988.6|1993.6|1990.6|1994.1|1991.1|1991.6|1988.6|76
1676987400000|2023-02-21 13:50:00|1994.6|1991.6|1993.6|1990.6|1994.6|1991.6|1993.6|1990.6|51
1676987700000|2023-02-21 13:55:00|1992.6|1989.6|1999.6|1996.6|1999.6|1996.6|1992.6|1989.6|90
1676988000000|2023-02-21 14:00:00|1998.6|1995.6|1998.6|1995.6|1998.6|1995.6|1997.6|1994.6|43
1676988300000|2023-02-21 14:05:00|1999.6|1996.6|2001.6|1998.6|2001.6|1998.6|1999.1|1996.1|61
1676988600000|2023-02-21 14:10:00|2001.1|1998.1|2003.6|2000.6|2003.6|2000.6|1999.6|1996.6|82
1676988900000|2023-02-21 14:15:00|2002.6|1999.6|2004.6|2001.6|2005.6|2002.6|2002.6|1999.6|48
1676989200000|2023-02-21 14:20:00|2003.6|2000.6|2008.6|2005.6|2008.6|2005.6|2003.6|2000.6|137
1676989500000|2023-02-21 14:25:00|2009.5|2006.5|2010.6|2007.6|2011.6|2008.6|2008.6|2005.6|203
1676989800000|2023-02-21 14:30:00|2011.6|2008.6|2013.5|2010.5|2013.6|2010.6|2011.6|2008.6|362
1676990100000|2023-02-21 14:35:00|2013.6|2010.6|2016.5|2013.5|2018.5|2015.5|2013.5|2010.5|589
1676990400000|2023-02-21 14:40:00|2016.6|2013.6|2014.5|2011.5|2017.5|2014.5|2013.5|2010.5|1038
1676990700000|2023-02-21 14:45:00|2014|2011|2018.4|2015.4|2020.5|2017.5|2014|2011|1226
1676991000000|2023-02-21 14:50:00|2017.4|2014.4|2013.4|2010.4|2017.9|2014.9|2012.4|2009.4|510
1676991300000|2023-02-21 14:55:00|2014.4|2011.4|2012.3|2009.3|2014.4|2011.4|2010.3|2007.3|1192
1676991600000|2023-02-21 15:00:00|2011.3|2008.3|2010.2|2007.2|2013.3|2010.3|2009.2|2006.2|1246
1676991900000|2023-02-21 15:05:00|2010.7|2007.7|2001.3|1998.3|2010.7|2007.7|2001.3|1998.3|1271
1676992200000|2023-02-21 15:10:00|2002.3|1999.3|2001.3|1998.3|2003.3|2000.3|2001.3|1998.3|350
1676992500000|2023-02-21 15:15:00|2000.3|1997.3|1999.3|1996.3|2005.3|2002.3|1999.3|1996.3|493
1676992800000|2023-02-21 15:20:00|1999.8|1996.8|1996.8|1993.8|2000.3|1997.3|1996.3|1993.3|928
1676993100000|2023-02-21 15:25:00|1997.3|1994.3|1998.2|1995.2|1998.2|1995.2|1995.3|1992.3|1140
1676993400000|2023-02-21 15:30:00|1997.2|1994.2|1998.2|1995.2|2000.2|1997.2|1997.2|1994.2|450
1676993700000|2023-02-21 15:35:00|1997.2|1994.2|1999.2|1996.2|2002.2|1999.2|1997.2|1994.2|318
1676994000000|2023-02-21 15:40:00|1998.2|1995.2|2001.2|1998.2|2002.2|1999.2|1998.2|1995.2|300
1676994300000|2023-02-21 15:45:00|2000.2|1997.2|2003.1|2000.1|2004.2|2001.2|2000.2|1997.2|175
1676994600000|2023-02-21 15:50:00|2004.2|2001.2|2004.2|2001.2|2004.2|2001.2|2003.2|2000.2|386
1676994900000|2023-02-21 15:55:00|2003.2|2000.2|1999.2|1996.2|2003.2|2000.2|1998.2|1995.2|352
1676995200000|2023-02-21 16:00:00|2000.2|1997.2|1998.2|1995.2|2000.2|1997.2|1997.2|1994.2|255
1676995500000|2023-02-21 16:05:00|1999.1|1996.1|1997.2|1994.2|1999.2|1996.2|1997.2|1994.2|277
1676995800000|2023-02-21 16:10:00|1996.2|1993.2|1998.2|1995.2|1998.2|1995.2|1996.2|1993.2|279
1676996100000|2023-02-21 16:15:00|1997.7|1994.7|1997.2|1994.2|1998.2|1995.2|1997.2|1994.2|158
1676996400000|2023-02-21 16:20:00|1999.2|1996.2|1997.2|1994.2|1999.2|1996.2|1996.2|1993.2|243
1676996700000|2023-02-21 16:25:00|1998.1|1995.1|1996.2|1993.2|1998.1|1995.1|1995.2|1992.2|357
1676997000000|2023-02-21 16:30:00|1997.2|1994.2|1997.1|1994.1|1998.1|1995.1|1996.2|1993.2|495
1676997300000|2023-02-21 16:35:00|1997.6|1994.6|1998.1|1995.1|1998.1|1995.1|1997.1|1994.1|350
1676997600000|2023-02-21 16:40:00|1999.1|1996.1|1997.1|1994.1|1999.1|1996.1|1996.1|1993.1|423
1676997900000|2023-02-21 16:45:00|1998.1|1995.1|1998.1|1995.1|1999.6|1996.6|1998.1|1995.1|298
1676998200000|2023-02-21 16:50:00|1997.1|1994.1|1998.1|1995.1|1998.1|1995.1|1996.1|1993.1|216
1676998500000|2023-02-21 16:55:00|1997.1|1994.1|1997.2|1994.2|1999.2|1996.2|1997.1|1994.1|401
1676998800000|2023-02-21 17:00:00|1998.2|1995.2|1995.2|1992.2|1998.2|1995.2|1995.2|1992.2|177
1676999100000|2023-02-21 17:05:00|1996.2|1993.2|1993.2|1990.2|1996.2|1993.2|1993.2|1990.2|250
1676999400000|2023-02-21 17:10:00|1994.2|1991.2|1993.1|1990.1|1994.2|1991.2|1992.2|1989.2|263
1676999700000|2023-02-21 17:15:00|1992.6|1989.6|1993.1|1990.1|1994.1|1991.1|1992.2|1989.2|293
1677000000000|2023-02-21 17:20:00|1992.2|1989.2|1996.1|1993.1|1997.1|1994.1|1992.2|1989.2|179
1677000300000|2023-02-21 17:25:00|1997.1|1994.1|1996.1|1993.1|1997.1|1994.1|1994.1|1991.1|283
1677000600000|2023-02-21 17:30:00|1997.1|1994.1|1995.1|1992.1|1997.1|1994.1|1995.1|1992.1|186
1677000900000|2023-02-21 17:35:00|1996.1|1993.1|1996.1|1993.1|1996.1|1993.1|1995.1|1992.1|199
1677001200000|2023-02-21 17:40:00|1997.1|1994.1|1994.1|1991.1|1997.1|1994.1|1994.1|1991.1|251
1677001500000|2023-02-21 17:45:00|1995.1|1992.1|1994.1|1991.1|1997.1|1994.1|1994.1|1991.1|337
1677001800000|2023-02-21 17:50:00|1995.1|1992.1|1998|1995|2000|1997|1995|1992|1064
1677002100000|2023-02-21 17:55:00|1999|1996|2000.5|1997.5|2001|1998|1999|1996|490
1677054600000|2023-02-22 08:30:00|1997.5|1994.5|1994.5|1991.5|1998.5|1995.5|1993.5|1990.5|349
1677054900000|2023-02-22 08:35:00|1993.5|1990.5|1992.5|1989.5|1994.5|1991.5|1990.5|1987.5|555
1677055200000|2023-02-22 08:40:00|1993.4|1990.4|1996.4|1993.4|1998.4|1995.4|1993.4|1990.4|121
1677055500000|2023-02-22 08:45:00|1995.9|1992.9|1996.3|1993.3|1997.4|1994.4|1993.9|1990.9|278
1677055800000|2023-02-22 08:50:00|1996.4|1993.4|1997.3|1994.3|1997.3|1994.3|1995.4|1992.4|527
1677056100000|2023-02-22 08:55:00|1996.3|1993.3|1999.4|1996.4|1999.4|1996.4|1995.3|1992.3|236
1677056400000|2023-02-22 09:00:00|2000.4|1997.4|2000.4|1997.4|2001.4|1998.4|1999.9|1996.9|124
1677056700000|2023-02-22 09:05:00|2000.3|1997.3|1998.4|1995.4|2000.3|1997.3|1997.4|1994.4|61
1677057000000|2023-02-22 09:10:00|1997.4|1994.4|1999.4|1996.4|2000.4|1997.4|1997.4|1994.4|203
1677057300000|2023-02-22 09:15:00|1998.9|1995.9|1999.4|1996.4|2000.4|1997.4|1997.4|1994.4|75
1677057600000|2023-02-22 09:20:00|1998.9|1995.9|1998.9|1995.9|1999.4|1996.4|1998.4|1995.4|9
1677057900000|2023-02-22 09:25:00|1999.4|1996.4|1998.3|1995.3|2000.4|1997.4|1997.4|1994.4|335
1677058200000|2023-02-22 09:30:00|1997.3|1994.3|1996.3|1993.3|1998.3|1995.3|1995.9|1992.9|199
1677058500000|2023-02-22 09:35:00|1996.4|1993.4|1997.3|1994.3|1998.4|1995.4|1996.4|1993.4|162
1677058800000|2023-02-22 09:40:00|1996.8|1993.8|1995.3|1992.3|1997.3|1994.3|1995.3|1992.3|18
1677059100000|2023-02-22 09:45:00|1995.4|1992.4|1996.4|1993.4|1996.4|1993.4|1994.4|1991.4|40
1677059400000|2023-02-22 09:50:00|1995.4|1992.4|1994.4|1991.4|1995.4|1992.4|1994.4|1991.4|10
1677059700000|2023-02-22 09:55:00|1995.4|1992.4|1995.4|1992.4|1995.4|1992.4|1995.4|1992.4|164
1677060000000|2023-02-22 10:00:00|1996.4|1993.4|1996.4|1993.4|1996.4|1993.4|1995.4|1992.4|7
1677060300000|2023-02-22 10:05:00|1995.4|1992.4|1997.4|1994.4|1997.4|1994.4|1995.4|1992.4|68
1677060600000|2023-02-22 10:10:00|||||||||1
1677060900000|2023-02-22 10:15:00|1998.4|1995.4|1997.9|1994.9|1998.4|1995.4|1997.9|1994.9|10
1677061200000|2023-02-22 10:20:00|1998.4|1995.4|1998.4|1995.4|1998.4|1995.4|1997.4|1994.4|216
1677061500000|2023-02-22 10:25:00|||||||||3
1677061800000|2023-02-22 10:30:00|1999.4|1996.4|1999.4|1996.4|1999.4|1996.4|1999.4|1996.4|10
1677062100000|2023-02-22 10:35:00|1998.4|1995.4|1998.4|1995.4|1998.4|1995.4|1998.4|1995.4|33
1677062400000|2023-02-22 10:40:00|1998.9|1995.9|2002.4|1999.4|2003.4|2000.4|1998.4|1995.4|242
1677062700000|2023-02-22 10:45:00|2001.4|1998.4|2001.4|1998.4|2002.4|1999.4|2001.4|1998.4|65
1677063000000|2023-02-22 10:50:00|2002.4|1999.4|2000.3|1997.3|2002.4|1999.4|2000.3|1997.3|44
1677063300000|2023-02-22 10:55:00|2001.3|1998.3|2001.3|1998.3|2002.3|1999.3|2000.8|1997.8|22
1677063600000|2023-02-22 11:00:00|2002.3|1999.3|2002.3|1999.3|2002.3|1999.3|2001.3|1998.3|16
1677063900000|2023-02-22 11:05:00|2003.3|2000.3|2003.3|2000.3|2003.3|2000.3|2002.3|1999.3|16
1677064200000|2023-02-22 11:10:00|2004.3|2001.3|2004.3|2001.3|2006.3|2003.3|2004.3|2001.3|28
1677064500000|2023-02-22 11:15:00|2005.3|2002.3|2005.3|2002.3|2005.8|2002.8|2004.3|2001.3|150
1677064800000|2023-02-22 11:20:00|2004.3|2001.3|2005.3|2002.3|2005.3|2002.3|2004.3|2001.3|7
1677065100000|2023-02-22 11:25:00|||||||||9
1677065400000|2023-02-22 11:30:00|2004.3|2001.3|2004.3|2001.3|2005.3|2002.3|2004.3|2001.3|65
1677065700000|2023-02-22 11:35:00|||||||||36
1677066000000|2023-02-22 11:40:00|2004.8|2001.8|2004.3|2001.3|2004.8|2001.8|2004.3|2001.3|12
1677066300000|2023-02-22 11:45:00|2004.8|2001.8|2004.8|2001.8|2006.3|2003.3|2004.8|2001.8|131
1677066600000|2023-02-22 11:50:00|2005.3|2002.3|2005.3|2002.3|2005.3|2002.3|2004.8|2001.8|42
1677066900000|2023-02-22 11:55:00|2004.8|2001.8|2004.3|2001.3|2005.3|2002.3|2004.3|2001.3|40
1677067200000|2023-02-22 12:00:00|2005.3|2002.3|2006.3|2003.3|2006.3|2003.3|2005.3|2002.3|16
1677067500000|2023-02-22 12:05:00|2005.3|2002.3|2005.3|2002.3|2005.3|2002.3|2004.3|2001.3|66
1677067800000|2023-02-22 12:10:00|2005.8|2002.8|2004.3|2001.3|2005.8|2002.8|2004.3|2001.3|1
1677068100000|2023-02-22 12:15:00|2005.3|2002.3|2004.3|2001.3|2005.3|2002.3|2004.3|2001.3|36
1677068400000|2023-02-22 12:20:00|2004.8|2001.8|2005.3|2002.3|2005.3|2002.3|2004.3|2001.3|21
1677068700000|2023-02-22 12:25:00|2006.3|2003.3|2004.3|2001.3|2006.3|2003.3|2004.3|2001.3|32
1677069000000|2023-02-22 12:30:00|2003.3|2000.3|2004.3|2001.3|2004.3|2001.3|2003.3|2000.3|78
1677069300000|2023-02-22 12:35:00|2004.8|2001.8|2004.3|2001.3|2005.3|2002.3|2004.3|2001.3|8
1677069600000|2023-02-22 12:40:00|2004.8|2001.8|2004.8|2001.8|2005.3|2002.3|2004.3|2001.3|0
1677069900000|2023-02-22 12:45:00|2005.3|2002.3|2004.3|2001.3|2005.3|2002.3|2004.3|2001.3|65
1677070200000|2023-02-22 12:50:00|2005.3|2002.3|2005.3|2002.3|2005.8|2002.8|2004.8|2001.8|9
1677070500000|2023-02-22 12:55:00|2004.3|2001.3|2000.2|1997.2|2004.3|2001.3|2000.2|1997.2|288
1677070800000|2023-02-22 13:00:00|2000.3|1997.3|2003.2|2000.2|2004.2|2001.2|2000.3|1997.3|140
1677071100000|2023-02-22 13:05:00|2003.3|2000.3|2001.2|1998.2|2004.2|2001.2|2001.2|1998.2|85
1677071400000|2023-02-22 13:10:00|2000.7|1997.7|2004.2|2001.2|2004.2|2001.2|2000.2|1997.2|73
1677071700000|2023-02-22 13:15:00|2003.2|2000.2|2002.2|1999.2|2003.2|2000.2|2001.2|1998.2|71
1677072000000|2023-02-22 13:20:00|||||||||71
1677072300000|2023-02-22 13:25:00|2001.2|1998.2|2001.2|1998.2|2001.2|1998.2|2000.2|1997.2|83
1677072600000|2023-02-22 13:30:00|2000.7|1997.7|2004.2|2001.2|2004.2|2001.2|2000.7|1997.7|122
1677072900000|2023-02-22 13:35:00|2003.2|2000.2|2005.2|2002.2|2005.2|2002.2|2003.2|2000.2|16
1677073200000|2023-02-22 13:40:00|2006.2|2003.2|2006.2|2003.2|2006.2|2003.2|2005.2|2002.2|44
1677073500000|2023-02-22 13:45:00|2005.2|2002.2|2006.2|2003.2|2006.2|2003.2|2005.2|2002.2|23
1677073800000|2023-02-22 13:50:00|2005.2|2002.2|2006.7|2003.7|2007.2|2004.2|2005.2|2002.2|226
1677074100000|2023-02-22 13:55:00|2007.2|2004.2|2006.2|2003.2|2007.2|2004.2|2005.2|2002.2|87
1677074400000|2023-02-22 14:00:00|2007.2|2004.2|2006.2|2003.2|2007.2|2004.2|2006.2|2003.2|78
1677074700000|2023-02-22 14:05:00|2007.2|2004.2|2006.2|2003.2|2007.2|2004.2|2006.2|2003.2|63
1677075000000|2023-02-22 14:10:00|2007.2|2004.2|2006.2|2003.2|2007.2|2004.2|2006.2|2003.2|218
1677075300000|2023-02-22 14:15:00|2006.7|2003.7|2009.2|2006.2|2009.2|2006.2|2006.7|2003.7|84
1677075600000|2023-02-22 14:20:00|2010.2|2007.2|2016.2|2013.2|2016.2|2013.2|2010.2|2007.2|341
1677075900000|2023-02-22 14:25:00|2017.1|2014.1|2015.1|2012.1|2017.2|2014.2|2014.2|2011.2|91
1677076200000|2023-02-22 14:30:00|2015.2|2012.2|2010.2|2007.2|2015.2|2012.2|2010.2|2007.2|189
1677076500000|2023-02-22 14:35:00|2009.2|2006.2|2007.2|2004.2|2010.2|2007.2|2007.2|2004.2|138
1677076800000|2023-02-22 14:40:00|2006.2|2003.2|2007.1|2004.1|2007.2|2004.2|2006.2|2003.2|149
1677077100000|2023-02-22 14:45:00|2007.2|2004.2|2005.1|2002.1|2007.2|2004.2|2005.1|2002.1|94
1677077400000|2023-02-22 14:50:00|2004.1|2001.1|2004.1|2001.1|2004.1|2001.1|2002.2|1999.2|231
1677077700000|2023-02-22 14:55:00|2003.1|2000.1|2001.1|1998.1|2003.1|2000.1|2001.1|1998.1|218
1677078000000|2023-02-22 15:00:00|2000.1|1997.1|2001.1|1998.1|2001.1|1998.1|2000.1|1997.1|121
1677078300000|2023-02-22 15:05:00|2000.1|1997.1|1999.1|1996.1|2002.1|1999.1|1999.1|1996.1|462
1677078600000|2023-02-22 15:10:00|2000.1|1997.1|1997.1|1994.1|2000.1|1997.1|1996.1|1993.1|318
1677078900000|2023-02-22 15:15:00|1996.1|1993.1|1997.1|1994.1|1998.1|1995.1|1996.1|1993.1|112
1677079200000|2023-02-22 15:20:00|1998.1|1995.1|1999.1|1996.1|1999.1|1996.1|1996.1|1993.1|310
1677079500000|2023-02-22 15:25:00|1998.1|1995.1|1996.1|1993.1|1999.1|1996.1|1996.1|1993.1|308
1677079800000|2023-02-22 15:30:00|1997.1|1994.1|1998.1|1995.1|1999.1|1996.1|1997.1|1994.1|234
1677080100000|2023-02-22 15:35:00|1997.1|1994.1|1997.1|1994.1|1998.1|1995.1|1996.1|1993.1|313
1677080400000|2023-02-22 15:40:00|1996.1|1993.1|1995.1|1992.1|1996.1|1993.1|1995.1|1992.1|398
1677080700000|2023-02-22 15:45:00|1994.1|1991.1|1995.1|1992.1|1996.1|1993.1|1994.1|1991.1|176
1677081000000|2023-02-22 15:50:00|1994.1|1991.1|1994.1|1991.1|1994.6|1991.6|1994.1|1991.1|47
1677081300000|2023-02-22 15:55:00|1995.1|1992.1|1995.1|1992.1|1996.1|1993.1|1995.1|1992.1|196
1677081600000|2023-02-22 16:00:00|1996.1|1993.1|1998.1|1995.1|1998.1|1995.1|1996.1|1993.1|484
1677081900000|2023-02-22 16:05:00|1997.1|1994.1|1997.1|1994.1|1998.1|1995.1|1997.1|1994.1|194
1677082200000|2023-02-22 16:10:00|1996.1|1993.1|1996.1|1993.1|1997.1|1994.1|1995.6|1992.6|168
1677082500000|2023-02-22 16:15:00|||||||||103
1677082800000|2023-02-22 16:20:00|1997.1|1994.1|1999.1|1996.1|1999.1|1996.1|1996.1|1993.1|158
1677083100000|2023-02-22 16:25:00|2000.1|1997.1|2000.1|1997.1|2001.1|1998.1|2000.1|1997.1|35
1677083400000|2023-02-22 16:30:00|2000.6|1997.6|2000.6|1997.6|2001.1|1998.1|2000.1|1997.1|290
1677083700000|2023-02-22 16:35:00|2000.1|1997.1|1999.1|1996.1|2002.1|1999.1|1999.1|1996.1|201
1677084000000|2023-02-22 16:40:00|1998.1|1995.1|1999.1|1996.1|1999.1|1996.1|1998.1|1995.1|85
1677084300000|2023-02-22 16:45:00|1998.6|1995.6|1998.1|1995.1|1999.1|1996.1|1998.1|1995.1|105
1677084600000|2023-02-22 16:50:00|1997.1|1994.1|1996.1|1993.1|1997.1|1994.1|1996.1|1993.1|67
1677084900000|2023-02-22 16:55:00|1997.1|1994.1|1995.1|1992.1|1997.1|1994.1|1995.1|1992.1|296
1677085200000|2023-02-22 17:00:00|1996|1993|1995.1|1992.1|1997.1|1994.1|1994.1|1991.1|195
1677085500000|2023-02-22 17:05:00|1994.1|1991.1|1994.1|1991.1|1994.1|1991.1|1994.1|1991.1|41
1677085800000|2023-02-22 17:10:00|1994|1991|1995|1992|1995.1|1992.1|1994|1991|137
1677086100000|2023-02-22 17:15:00|1994|1991|1995|1992|1995|1992|1994|1991|158
1677086400000|2023-02-22 17:20:00|1994|1991|1995|1992|1995|1992|1994|1991|262
1677086700000|2023-02-22 17:25:00|1994|1991|1995|1992|1995|1992|1994|1991|52
1677087000000|2023-02-22 17:30:00|1996|1993|1995.1|1992.1|1996|1993|1995|1992|163
1677087300000|2023-02-22 17:35:00|1996.1|1993.1|1994.1|1991.1|1997.1|1994.1|1994.1|1991.1|121
1677087600000|2023-02-22 17:40:00|1994.6|1991.6|1993.1|1990.1|1994.6|1991.6|1993.1|1990.1|90
1677087900000|2023-02-22 17:45:00|1992.1|1989.1|1992.1|1989.1|1993.1|1990.1|1991.1|1988.1|395
1677088200000|2023-02-22 17:50:00|1991.1|1988.1|1992.1|1989.1|1997.1|1994.1|1991.1|1988.1|286
1677088500000|2023-02-22 17:55:00|1993.1|1990.1|1993.6|1990.6|1994.1|1991.1|1993.1|1990.1|572
1677141000000|2023-02-23 08:30:00|2000.5|1997.5|1998.5|1995.5|2001|1998|1997.5|1994.5|260
1677141300000|2023-02-23 08:35:00|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|1995.5|1992.5|227
1677141600000|2023-02-23 08:40:00|1997.5|1994.5|1999.5|1996.5|2000.5|1997.5|1996.5|1993.5|64
1677141900000|2023-02-23 08:45:00|1997.5|1994.5|1997.5|1994.5|2000.5|1997.5|1995.5|1992.5|86
1677142200000|2023-02-23 08:50:00|1998.5|1995.5|1997.5|1994.5|1998.5|1995.5|1997.5|1994.5|8
1677142500000|2023-02-23 08:55:00|1996.5|1993.5|1996.5|1993.5|1998.5|1995.5|1996.5|1993.5|57
1677142800000|2023-02-23 09:00:00|1997|1994|1994.5|1991.5|1997.5|1994.5|1994.5|1991.5|87
1677143100000|2023-02-23 09:05:00|1993.5|1990.5|1994.5|1991.5|1995.5|1992.5|1993.5|1990.5|81
1677143400000|2023-02-23 09:10:00|1995.5|1992.5|1993.5|1990.5|1995.5|1992.5|1993.5|1990.5|40
1677143700000|2023-02-23 09:15:00|||||||||148
1677144000000|2023-02-23 09:20:00|1992.5|1989.5|1991.5|1988.5|1992.5|1989.5|1991.5|1988.5|80
1677144300000|2023-02-23 09:25:00|1992.5|1989.5|1992.5|1989.5|1993.5|1990.5|1992|1989|89
1677144600000|2023-02-23 09:30:00|1993.5|1990.5|1993.5|1990.5|1994.5|1991.5|1992.5|1989.5|63
1677144900000|2023-02-23 09:35:00|1992.5|1989.5|1992.5|1989.5|1993.5|1990.5|1991.5|1988.5|370
1677145200000|2023-02-23 09:40:00|||||||||4
1677145500000|2023-02-23 09:45:00|1993.5|1990.5|1992.5|1989.5|1993.5|1990.5|1991.5|1988.5|157
1677145800000|2023-02-23 09:50:00|1993|1990|1991.5|1988.5|1993|1990|1991.5|1988.5|43
1677146100000|2023-02-23 09:55:00|1992|1989|1992.5|1989.5|1992.5|1989.5|1991.5|1988.5|75
1677146400000|2023-02-23 10:00:00|1993.5|1990.5|1993.5|1990.5|1993.5|1990.5|1992.5|1989.5|38
1677146700000|2023-02-23 10:05:00|1994|1991|1993.5|1990.5|1994|1991|1993.5|1990.5|26
1677147000000|2023-02-23 10:10:00|1994.5|1991.5|1993.5|1990.5|1994.5|1991.5|1992.5|1989.5|57
1677147300000|2023-02-23 10:15:00|1992.5|1989.5|1993.5|1990.5|1994|1991|1992.5|1989.5|40
1677147600000|2023-02-23 10:20:00|1994.5|1991.5|1994.5|1991.5|1994.5|1991.5|1994.5|1991.5|23
1677147900000|2023-02-23 10:25:00|1995|1992|1995.5|1992.5|1995.5|1992.5|1994.5|1991.5|37
1677148200000|2023-02-23 10:30:00|1995.4|1992.4|1995.4|1992.4|1995.5|1992.5|1995|1992|11
1677148500000|2023-02-23 10:35:00|1995.5|1992.5|1995.4|1992.4|1995.5|1992.5|1995.4|1992.4|62
1677148800000|2023-02-23 10:40:00|1995.9|1992.9|1995.9|1992.9|1995.9|1992.9|1995.9|1992.9|12
1677149100000|2023-02-23 10:45:00|1996.4|1993.4|1995.4|1992.4|1996.4|1993.4|1995.4|1992.4|10
1677149400000|2023-02-23 10:50:00|1996.4|1993.4|1997.4|1994.4|1997.4|1994.4|1996.4|1993.4|45
1677149700000|2023-02-23 10:55:00|||||||||3
1677150000000|2023-02-23 11:00:00|||||||||7
1677150300000|2023-02-23 11:05:00|1998.4|1995.4|1999.4|1996.4|1999.4|1996.4|1998.4|1995.4|639
1677150600000|2023-02-23 11:10:00|2000.4|1997.4|2000.4|1997.4|2000.4|1997.4|2000.4|1997.4|72
1677150900000|2023-02-23 11:15:00|2001.4|1998.4|2000.4|1997.4|2001.4|1998.4|2000.4|1997.4|117
1677151200000|2023-02-23 11:20:00|1999.4|1996.4|1998.9|1995.9|1999.4|1996.4|1998.9|1995.9|4
1677151500000|2023-02-23 11:25:00|1999.4|1996.4|1998.4|1995.4|1999.4|1996.4|1997.4|1994.4|72
1677151800000|2023-02-23 11:30:00|1999.4|1996.4|1998.4|1995.4|1999.4|1996.4|1998.4|1995.4|51
1677152100000|2023-02-23 11:35:00|1999.4|1996.4|1999.4|1996.4|1999.4|1996.4|1999.4|1996.4|9
1677152400000|2023-02-23 11:40:00|||||||||10
1677152700000|2023-02-23 11:45:00|1998.4|1995.4|1998.4|1995.4|1999.4|1996.4|1998.4|1995.4|8
1677153000000|2023-02-23 11:50:00|1999.4|1996.4|1999.9|1996.9|1999.9|1996.9|1999.4|1996.4|87
1677153300000|2023-02-23 11:55:00|1999.4|1996.4|1999.4|1996.4|1999.9|1996.9|1999.4|1996.4|15
1677153600000|2023-02-23 12:00:00|1998.4|1995.4|1999.4|1996.4|1999.4|1996.4|1998.4|1995.4|10
1677153900000|2023-02-23 12:05:00|2000.4|1997.4|2000.4|1997.4|2000.4|1997.4|1999.4|1996.4|30
1677154200000|2023-02-23 12:10:00|2001.4|1998.4|2003.4|2000.4|2004.4|2001.4|2001.4|1998.4|87
1677154500000|2023-02-23 12:15:00|2002.4|1999.4|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|1
1677154800000|2023-02-23 12:20:00|2002.4|1999.4|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|4
1677155100000|2023-02-23 12:25:00|2002.4|1999.4|2002.4|1999.4|2002.4|1999.4|2000.4|1997.4|556
1677155400000|2023-02-23 12:30:00|2003.4|2000.4|2004.3|2001.3|2004.4|2001.4|2003.4|2000.4|51
1677155700000|2023-02-23 12:35:00|2003.4|2000.4|2005.3|2002.3|2005.3|2002.3|2003.4|2000.4|81
1677156000000|2023-02-23 12:40:00|2006.3|2003.3|2005.3|2002.3|2006.3|2003.3|2003.3|2000.3|193
1677156300000|2023-02-23 12:45:00|2004.9|2001.9|2003.4|2000.4|2004.9|2001.9|2003.4|2000.4|1
1677156600000|2023-02-23 12:50:00|2003.9|2000.9|2005.4|2002.4|2005.4|2002.4|2003.9|2000.9|45
1677156900000|2023-02-23 12:55:00|2005.3|2002.3|2010.4|2007.4|2010.4|2007.4|2005.3|2002.3|234
1677157200000|2023-02-23 13:00:00|2010.3|2007.3|2011.3|2008.3|2011.3|2008.3|2009.3|2006.3|66
1677157500000|2023-02-23 13:05:00|2012.3|2009.3|2013.3|2010.3|2014.3|2011.3|2012.3|2009.3|402
1677157800000|2023-02-23 13:10:00|2014.3|2011.3|2013.3|2010.3|2014.3|2011.3|2011.3|2008.3|472
1677158100000|2023-02-23 13:15:00|2012.3|2009.3|2011.3|2008.3|2013.3|2010.3|2011.3|2008.3|1061
1677158400000|2023-02-23 13:20:00|2010.3|2007.3|2010.3|2007.3|2011.3|2008.3|2009.3|2006.3|195
1677158700000|2023-02-23 13:25:00|2011.3|2008.3|2008.7|2005.7|2011.3|2008.3|2008.7|2005.7|1852
1677159000000|2023-02-23 13:30:00|2009.2|2006.2|2008.2|2005.2|2009.2|2006.2|2006.2|2003.2|367
1677159300000|2023-02-23 13:35:00|2008.3|2005.3|2009.3|2006.3|2009.3|2006.3|2008.2|2005.2|231
1677159600000|2023-02-23 13:40:00|2010.3|2007.3|2012.2|2009.2|2013.7|2010.7|2010.2|2007.2|1056
1677159900000|2023-02-23 13:45:00|2011.2|2008.2|2013.2|2010.2|2013.2|2010.2|2011.2|2008.2|314
1677160200000|2023-02-23 13:50:00|2014.2|2011.2|2020.2|2017.2|2021.2|2018.2|2014.2|2011.2|76
1677160500000|2023-02-23 13:55:00|2021.2|2018.2|2031.2|2028.2|2032.2|2029.2|2021.2|2018.2|823
1677160800000|2023-02-23 14:00:00|2030.2|2027.2|2030.2|2027.2|2034.2|2031.2|2028.2|2025.2|547
1677161100000|2023-02-23 14:05:00|2031.2|2028.2|2030.2|2027.2|2031.2|2028.2|2025.2|2022.2|231
1677161400000|2023-02-23 14:10:00|2029.2|2026.2|2031.2|2028.2|2031.2|2028.2|2028.2|2025.2|704
1677161700000|2023-02-23 14:15:00|2030.2|2027.2|2028.2|2025.2|2032.2|2029.2|2027.2|2024.2|258
1677162000000|2023-02-23 14:20:00|2027.2|2024.2|2032.2|2029.2|2032.2|2029.2|2027.2|2024.2|67
1677162300000|2023-02-23 14:25:00|2031.2|2028.2|2027.2|2024.2|2031.2|2028.2|2027.2|2024.2|86
1677162600000|2023-02-23 14:30:00|2028.2|2025.2|2027.2|2024.2|2028.2|2025.2|2026.2|2023.2|486
1677162900000|2023-02-23 14:35:00|2028.2|2025.2|2025.2|2022.2|2028.2|2025.2|2025.2|2022.2|439
1677163200000|2023-02-23 14:40:00|2024.2|2021.2|2021.2|2018.2|2024.2|2021.2|2021.2|2018.2|523
1677163500000|2023-02-23 14:45:00|2020.2|2017.2|2016.2|2013.2|2021.2|2018.2|2016.2|2013.2|56
1677163800000|2023-02-23 14:50:00|2017.2|2014.2|2019.2|2016.2|2020.2|2017.2|2017.2|2014.2|227
1677164100000|2023-02-23 14:55:00|2019.7|2016.7|2020.7|2017.7|2021.2|2018.2|2019.2|2016.2|92
1677164400000|2023-02-23 15:00:00|2021.2|2018.2|2020.2|2017.2|2022.2|2019.2|2020.2|2017.2|76
1677164700000|2023-02-23 15:05:00|2019.2|2016.2|2021.2|2018.2|2021.2|2018.2|2019.2|2016.2|144
1677165000000|2023-02-23 15:10:00|2021.7|2018.7|2022.2|2019.2|2022.2|2019.2|2021.2|2018.2|27
1677165300000|2023-02-23 15:15:00|2021.2|2018.2|2022.2|2019.2|2022.2|2019.2|2021.2|2018.2|565
1677165600000|2023-02-23 15:20:00|2023.2|2020.2|2023.2|2020.2|2023.2|2020.2|2022.2|2019.2|137
1677165900000|2023-02-23 15:25:00|2022.2|2019.2|2021.2|2018.2|2022.2|2019.2|2020.2|2017.2|124
1677166200000|2023-02-23 15:30:00|2020.2|2017.2|2017.2|2014.2|2020.2|2017.2|2015.2|2012.2|106
1677166500000|2023-02-23 15:35:00|2016.2|2013.2|2020.2|2017.2|2020.2|2017.2|2016.2|2013.2|131
1677166800000|2023-02-23 15:40:00|2021.2|2018.2|2023.2|2020.2|2024.7|2021.7|2020.2|2017.2|219
1677167100000|2023-02-23 15:45:00|2022.7|2019.7|2021.2|2018.2|2023.2|2020.2|2019.2|2016.2|69
1677167400000|2023-02-23 15:50:00|2020.2|2017.2|2021.2|2018.2|2021.2|2018.2|2017.2|2014.2|608
1677167700000|2023-02-23 15:55:00|2020.2|2017.2|2022.2|2019.2|2022.2|2019.2|2020.2|2017.2|198
1677168000000|2023-02-23 16:00:00|2023.2|2020.2|2022.2|2019.2|2023.2|2020.2|2021.2|2018.2|115
1677168300000|2023-02-23 16:05:00|2021.2|2018.2|2025.2|2022.2|2025.2|2022.2|2021.2|2018.2|168
1677168600000|2023-02-23 16:10:00|2025.1|2022.1|2027.1|2024.1|2027.1|2024.1|2025.1|2022.1|418
1677168900000|2023-02-23 16:15:00|2026.6|2023.6|2027.1|2024.1|2029.1|2026.1|2026.6|2023.6|178
1677169200000|2023-02-23 16:20:00|2026.6|2023.6|2025.1|2022.1|2027.1|2024.1|2025.1|2022.1|356
1677169500000|2023-02-23 16:25:00|2025.6|2022.6|2025.1|2022.1|2026.1|2023.1|2024.1|2021.1|47
1677169800000|2023-02-23 16:30:00|2026.1|2023.1|2026.1|2023.1|2027.1|2024.1|2026.1|2023.1|148
1677170100000|2023-02-23 16:35:00|2027.1|2024.1|2030.1|2027.1|2031.1|2028.1|2027.1|2024.1|147
1677170400000|2023-02-23 16:40:00|2031.1|2028.1|2030.1|2027.1|2032.1|2029.1|2029.1|2026.1|243
1677170700000|2023-02-23 16:45:00|2029.1|2026.1|2029.1|2026.1|2029.1|2026.1|2028.1|2025.1|124
1677171000000|2023-02-23 16:50:00|2028.1|2025.1|2028.1|2025.1|2029.1|2026.1|2028.1|2025.1|652
1677171300000|2023-02-23 16:55:00|2029.1|2026.1|2030.1|2027.1|2031.1|2028.1|2028.1|2025.1|1110
1677171600000|2023-02-23 17:00:00|2031.1|2028.1|2032.1|2029.1|2032.1|2029.1|2030.1|2027.1|328
1677171900000|2023-02-23 17:05:00|2031.1|2028.1|2031.1|2028.1|2031.1|2028.1|2031.1|2028.1|93
1677172200000|2023-02-23 17:10:00|2032.1|2029.1|2036.1|2033.1|2037.1|2034.1|2032.1|2029.1|285
1677172500000|2023-02-23 17:15:00|2037.1|2034.1|2033.6|2030.6|2038.1|2035.1|2033.1|2030.1|460
1677172800000|2023-02-23 17:20:00|2034.1|2031.1|2039.6|2036.6|2040.1|2037.1|2033.1|2030.1|148
1677173100000|2023-02-23 17:25:00|2039.1|2036.1|2039.1|2036.1|2039.6|2036.6|2038.1|2035.1|45
1677173400000|2023-02-23 17:30:00|2038.1|2035.1|2040.1|2037.1|2041.1|2038.1|2038.1|2035.1|247
1677173700000|2023-02-23 17:35:00|2040.6|2037.6|2041.1|2038.1|2041.1|2038.1|2040.1|2037.1|228
1677174000000|2023-02-23 17:40:00|2040.1|2037.1|2041.1|2038.1|2042.1|2039.1|2040.1|2037.1|112
1677174300000|2023-02-23 17:45:00|2040.1|2037.1|2040.1|2037.1|2042.1|2039.1|2040.1|2037.1|315
1677174600000|2023-02-23 17:50:00|2039.6|2036.6|2038|2035|2039.6|2036.6|2034.1|2031.1|1861
1677174900000|2023-02-23 17:55:00|2037|2034|2040.1|2037.1|2042.1|2039.1|2037|2034|413
1677175200000|2023-02-23 18:00:00|2040.6|2037.6|2040.6|2037.6|2040.6|2037.6|2040.6|2037.6|0
1677227400000|2023-02-24 08:30:00|2043.1|2040.1|2041.6|2038.6|2044.6|2041.6|2038.6|2035.6|1700
1677227700000|2023-02-24 08:35:00|2042.6|2039.6|2042.6|2039.6|2042.6|2039.6|2040.6|2037.6|130
1677228000000|2023-02-24 08:40:00|2042.1|2039.1|2038.6|2035.6|2042.6|2039.6|2034.1|2031.1|880
1677228300000|2023-02-24 08:45:00|2037.6|2034.6|2035.6|2032.6|2037.6|2034.6|2033.6|2030.6|274
1677228600000|2023-02-24 08:50:00|2035.1|2032.1|2034.6|2031.6|2035.6|2032.6|2034.1|2031.1|130
1677228900000|2023-02-24 08:55:00|2033.6|2030.6|2035.6|2032.6|2038.5|2035.5|2033.6|2030.6|729
1677229200000|2023-02-24 09:00:00|2034|2031|2034|2031|2034.5|2031.5|2032.5|2029.5|524
1677229500000|2023-02-24 09:05:00|2034.5|2031.5|2031.5|2028.5|2034.5|2031.5|2031.5|2028.5|268
1677229800000|2023-02-24 09:10:00|2032.5|2029.5|2033.5|2030.5|2034.5|2031.5|2032.5|2029.5|94
1677230100000|2023-02-24 09:15:00|2032.5|2029.5|2034.5|2031.5|2034.5|2031.5|2032.5|2029.5|69
1677230400000|2023-02-24 09:20:00|2034|2031|2031.5|2028.5|2034|2031|2031.5|2028.5|167
1677230700000|2023-02-24 09:25:00|2030.5|2027.5|2030.5|2027.5|2030.5|2027.5|2029.5|2026.5|126
1677231000000|2023-02-24 09:30:00|2029.5|2026.5|2031.5|2028.5|2031.5|2028.5|2029.5|2026.5|114
1677231300000|2023-02-24 09:35:00|2030.5|2027.5|2031.5|2028.5|2031.5|2028.5|2030.5|2027.5|88
1677231600000|2023-02-24 09:40:00|2031|2028|2030.5|2027.5|2031.5|2028.5|2029.5|2026.5|152
1677231900000|2023-02-24 09:45:00|2030|2027|2030.5|2027.5|2030.5|2027.5|2029.5|2026.5|21
1677232200000|2023-02-24 09:50:00|2030|2027|2029.5|2026.5|2030.5|2027.5|2029.5|2026.5|138
1677232500000|2023-02-24 09:55:00|2029|2026|2028.5|2025.5|2030|2027|2028.5|2025.5|168
1677232800000|2023-02-24 10:00:00|2029.5|2026.5|2028.5|2025.5|2029.5|2026.5|2028.5|2025.5|75
1677233100000|2023-02-24 10:05:00|2029.5|2026.5|2030.5|2027.5|2030.5|2027.5|2028.5|2025.5|113
1677233400000|2023-02-24 10:10:00|2030|2027|2030.5|2027.5|2030.5|2027.5|2029.5|2026.5|93
1677233700000|2023-02-24 10:15:00|2029.5|2026.5|2029.5|2026.5|2030.5|2027.5|2029.5|2026.5|16
1677234000000|2023-02-24 10:20:00|2028.5|2025.5|2028.5|2025.5|2029.5|2026.5|2028.5|2025.5|67
1677234300000|2023-02-24 10:25:00|2027.5|2024.5|2027.5|2024.5|2028.5|2025.5|2027.5|2024.5|90
1677234600000|2023-02-24 10:30:00|2028.5|2025.5|2029.5|2026.5|2029.5|2026.5|2027.5|2024.5|267
1677234900000|2023-02-24 10:35:00|2028.5|2025.5|2027.5|2024.5|2028.5|2025.5|2027.5|2024.5|212
1677235200000|2023-02-24 10:40:00|2026.5|2023.5|2026.5|2023.5|2026.5|2023.5|2026.5|2023.5|63
1677235500000|2023-02-24 10:45:00|2027.5|2024.5|2026.5|2023.5|2027.5|2024.5|2026.5|2023.5|83
1677235800000|2023-02-24 10:50:00|2027|2024|2021.5|2018.5|2027.5|2024.5|2021|2018|358
1677236100000|2023-02-24 10:55:00|2022.5|2019.5|2022.5|2019.5|2022.5|2019.5|2021.5|2018.5|164
1677236400000|2023-02-24 11:00:00|2023.5|2020.5|2022.5|2019.5|2023.5|2020.5|2021.5|2018.5|279
1677236700000|2023-02-24 11:05:00|2023.5|2020.5|2023.5|2020.5|2023.5|2020.5|2022.5|2019.5|89
1677237000000|2023-02-24 11:10:00|2022.5|2019.5|2023.5|2020.5|2024.5|2021.5|2022.5|2019.5|131
1677237300000|2023-02-24 11:15:00|2024|2021|2023.5|2020.5|2024.5|2021.5|2023.5|2020.5|52
1677237600000|2023-02-24 11:20:00|||||||||56
1677237900000|2023-02-24 11:25:00|2022.5|2019.5|2024.5|2021.5|2025.5|2022.5|2022.5|2019.5|136
1677238200000|2023-02-24 11:30:00|2024|2021|2023.5|2020.5|2024|2021|2022.5|2019.5|85
1677238500000|2023-02-24 11:35:00|2022.5|2019.5|2022.4|2019.4|2023.5|2020.5|2022.4|2019.4|60
1677238800000|2023-02-24 11:40:00|2021.4|2018.4|2020.4|2017.4|2021.4|2018.4|2020.4|2017.4|181
1677239100000|2023-02-24 11:45:00|2019.4|2016.4|2021.4|2018.4|2021.4|2018.4|2019.4|2016.4|254
1677239400000|2023-02-24 11:50:00|2020.9|2017.9|2018.4|2015.4|2024.4|2021.4|2018.4|2015.4|291
1677239700000|2023-02-24 11:55:00|2017.4|2014.4|2016.4|2013.4|2018.4|2015.4|2011.9|2008.9|1887
1677240000000|2023-02-24 12:00:00|2015.4|2012.4|2013.4|2010.4|2015.4|2012.4|2013.4|2010.4|263
1677240300000|2023-02-24 12:05:00|2014.4|2011.4|2015.4|2012.4|2015.4|2012.4|2013.4|2010.4|121
1677240600000|2023-02-24 12:10:00|2016.4|2013.4|2016.4|2013.4|2020.4|2017.4|2015.4|2012.4|525
1677240900000|2023-02-24 12:15:00|2015.9|2012.9|2015.4|2012.4|2016.4|2013.4|2013.9|2010.9|101
1677241200000|2023-02-24 12:20:00|2016.4|2013.4|2017.4|2014.4|2019.4|2016.4|2016.4|2013.4|315
1677241500000|2023-02-24 12:25:00|2016.4|2013.4|2016.9|2013.9|2018.4|2015.4|2016.4|2013.4|218
1677241800000|2023-02-24 12:30:00|2017.4|2014.4|2017.4|2014.4|2019.4|2016.4|2016.4|2013.4|96
1677242100000|2023-02-24 12:35:00|2016.4|2013.4|2014.4|2011.4|2016.4|2013.4|2014.4|2011.4|298
1677242400000|2023-02-24 12:40:00|2013.9|2010.9|2014.4|2011.4|2014.4|2011.4|2013.4|2010.4|200
1677242700000|2023-02-24 12:45:00|2013.9|2010.9|2014.4|2011.4|2014.4|2011.4|2013.9|2010.9|187
1677243000000|2023-02-24 12:50:00|2013.9|2010.9|2014.4|2011.4|2014.4|2011.4|2012.4|2009.4|339
1677243300000|2023-02-24 12:55:00|2013.4|2010.4|2015.4|2012.4|2015.4|2012.4|2012.4|2009.4|287
1677243600000|2023-02-24 13:00:00|2016.4|2013.4|2013.4|2010.4|2016.4|2013.4|2013.4|2010.4|421
1677243900000|2023-02-24 13:05:00|2013.9|2010.9|2012.4|2009.4|2013.9|2010.9|2010.4|2007.4|831
1677244200000|2023-02-24 13:10:00|2011.4|2008.4|2013.4|2010.4|2016.4|2013.4|2011.4|2008.4|827
1677244500000|2023-02-24 13:15:00|2012.4|2009.4|2010.4|2007.4|2012.4|2009.4|2010.4|2007.4|558
1677244800000|2023-02-24 13:20:00|2009.4|2006.4|2008.4|2005.4|2009.4|2006.4|2007.4|2004.4|480
1677245100000|2023-02-24 13:25:00|2007.9|2004.9|2010.4|2007.4|2010.4|2007.4|2007.4|2004.4|404
1677245400000|2023-02-24 13:30:00|2009.4|2006.4|2007.4|2004.4|2010.4|2007.4|2005.4|2002.4|1279
1677245700000|2023-02-24 13:35:00|2006.4|2003.4|2007.4|2004.4|2007.4|2004.4|2005.4|2002.4|901
1677246000000|2023-02-24 13:40:00|2006.9|2003.9|2006.4|2003.4|2008.9|2005.9|2005.9|2002.9|266
1677246300000|2023-02-24 13:45:00|2005.9|2002.9|2006.4|2003.4|2009.4|2006.4|2005.9|2002.9|763
1677246600000|2023-02-24 13:50:00|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|396
1677246900000|2023-02-24 13:55:00|2006.4|2003.4|2002.4|1999.4|2006.4|2003.4|1999.4|1996.4|1001
1677247200000|2023-02-24 14:00:00|2001.4|1998.4|2002.4|1999.4|2002.4|1999.4|1999.9|1996.9|567
1677247500000|2023-02-24 14:05:00|2003.4|2000.4|2000.4|1997.4|2005.4|2002.4|2000.4|1997.4|537
1677247800000|2023-02-24 14:10:00|2001.4|1998.4|1995.4|1992.4|2001.4|1998.4|1995.4|1992.4|1679
1677248100000|2023-02-24 14:15:00|1996.4|1993.4|1988.4|1985.4|1996.4|1993.4|1986.9|1983.9|2556
1677248400000|2023-02-24 14:20:00|1987.4|1984.4|1987.4|1984.4|1989.4|1986.4|1986.4|1983.4|1107
1677248700000|2023-02-24 14:25:00|1986.4|1983.4|1986.4|1983.4|1987.4|1984.4|1984.4|1981.4|1084
1677249000000|2023-02-24 14:30:00|1985.4|1982.4|1983.4|1980.4|1986.4|1983.4|1981.4|1978.4|1845
1677249300000|2023-02-24 14:35:00|1982.9|1979.9|1984.4|1981.4|1985.4|1982.4|1981.4|1978.4|893
1677249600000|2023-02-24 14:40:00|1983.4|1980.4|1979.4|1976.4|1984.4|1981.4|1979.4|1976.4|560
1677249900000|2023-02-24 14:45:00|1980.4|1977.4|1979.4|1976.4|1980.4|1977.4|1979.4|1976.4|753
1677250200000|2023-02-24 14:50:00|1980.4|1977.4|1984.4|1981.4|1984.4|1981.4|1978.4|1975.4|789
1677250500000|2023-02-24 14:55:00|1983.9|1980.9|1983.4|1980.4|1984.4|1981.4|1981.4|1978.4|800
1677250800000|2023-02-24 15:00:00|1984.4|1981.4|1981.4|1978.4|1984.4|1981.4|1980.4|1977.4|993
1677251100000|2023-02-24 15:05:00|1982.4|1979.4|1981.4|1978.4|1983.4|1980.4|1980.4|1977.4|719
1677251400000|2023-02-24 15:10:00|1982.4|1979.4|1982.4|1979.4|1982.4|1979.4|1980.4|1977.4|512
1677251700000|2023-02-24 15:15:00|1983.4|1980.4|1982.4|1979.4|1983.4|1980.4|1980.4|1977.4|315
1677252000000|2023-02-24 15:20:00|1981.9|1978.9|1981.4|1978.4|1982.4|1979.4|1980.4|1977.4|501
1677252300000|2023-02-24 15:25:00|1980.4|1977.4|1982.4|1979.4|1982.4|1979.4|1978.4|1975.4|447
1677252600000|2023-02-24 15:30:00|1981.4|1978.4|1984.4|1981.4|1986.4|1983.4|1979.4|1976.4|1031
1677252900000|2023-02-24 15:35:00|1983.4|1980.4|1983.4|1980.4|1984.4|1981.4|1982.4|1979.4|300
1677253200000|2023-02-24 15:40:00|1982.4|1979.4|1981.4|1978.4|1983.4|1980.4|1980.4|1977.4|485
1677253500000|2023-02-24 15:45:00|1981.9|1978.9|1982.3|1979.3|1983.3|1980.3|1981.3|1978.3|577
1677253800000|2023-02-24 15:50:00|1983.3|1980.3|1984.3|1981.3|1986.3|1983.3|1983.3|1980.3|313
1677254100000|2023-02-24 15:55:00|1985.3|1982.3|1986.3|1983.3|1988.3|1985.3|1985.3|1982.3|450
1677254400000|2023-02-24 16:00:00|1985.8|1982.8|1988.3|1985.3|1989.3|1986.3|1985.8|1982.8|651
1677254700000|2023-02-24 16:05:00|1989.3|1986.3|1988.3|1985.3|1990.3|1987.3|1988.3|1985.3|409
1677255000000|2023-02-24 16:10:00|1987.8|1984.8|1988.3|1985.3|1989.3|1986.3|1987.3|1984.3|444
1677255300000|2023-02-24 16:15:00|1987.3|1984.3|1987.3|1984.3|1988.3|1985.3|1987.3|1984.3|377
1677255600000|2023-02-24 16:20:00|1988.3|1985.3|1988.3|1985.3|1988.3|1985.3|1987.3|1984.3|218
1677255900000|2023-02-24 16:25:00|1989.3|1986.3|1989.3|1986.3|1989.3|1986.3|1987.3|1984.3|356
1677256200000|2023-02-24 16:30:00|1991.3|1988.3|1991.3|1988.3|1992.3|1989.3|1990.3|1987.3|419
1677256500000|2023-02-24 16:35:00|1990.8|1987.8|1990.3|1987.3|1991.3|1988.3|1988.3|1985.3|373
1677256800000|2023-02-24 16:40:00|1989.8|1986.8|1986.3|1983.3|1990.3|1987.3|1986.3|1983.3|571
1677257100000|2023-02-24 16:45:00|1985.3|1982.3|1983.3|1980.3|1985.3|1982.3|1983.3|1980.3|384
1677257400000|2023-02-24 16:50:00|1981.3|1978.3|1980.3|1977.3|1981.3|1978.3|1980.3|1977.3|694
1677257700000|2023-02-24 16:55:00|1981.3|1978.3|1979.3|1976.3|1981.3|1978.3|1979.3|1976.3|364
1677258000000|2023-02-24 17:00:00|1978.3|1975.3|1979.3|1976.3|1979.3|1976.3|1978.3|1975.3|232
1677258300000|2023-02-24 17:05:00|1978.3|1975.3|1976.8|1973.8|1978.3|1975.3|1976.3|1973.3|519
1677258600000|2023-02-24 17:10:00|1977.3|1974.3|1978.3|1975.3|1978.8|1975.8|1974.8|1971.8|876
1677258900000|2023-02-24 17:15:00|1979.3|1976.3|1976.3|1973.3|1980.3|1977.3|1976.3|1973.3|697
1677259200000|2023-02-24 17:20:00|1977.3|1974.3|1975.3|1972.3|1978.3|1975.3|1974.3|1971.3|894
1677259500000|2023-02-24 17:25:00|1974.8|1971.8|1978.3|1975.3|1978.3|1975.3|1974.3|1971.3|865
1677259800000|2023-02-24 17:30:00|1979.3|1976.3|1978.3|1975.3|1979.3|1976.3|1976.3|1973.3|445
1677260100000|2023-02-24 17:35:00|1977.3|1974.3|1977.3|1974.3|1977.3|1974.3|1975.3|1972.3|878
1677260400000|2023-02-24 17:40:00|1976.8|1973.8|1974.3|1971.3|1977.3|1974.3|1971.3|1968.3|1211
1677260700000|2023-02-24 17:45:00|1975.3|1972.3|1974.3|1971.3|1975.3|1972.3|1973.3|1970.3|593
1677261000000|2023-02-24 17:50:00|1973.3|1970.3|1966.3|1963.3|1973.3|1970.3|1966.3|1963.3|4840
1677261300000|2023-02-24 17:55:00|1965.8|1962.8|1970.8|1967.8|1972.3|1969.3|1965.8|1962.8|2587
1677486600000|2023-02-27 08:30:00|1966.2|1963.2|1970.2|1967.2|1975.2|1972.2|1964.7|1961.7|1218
1677486900000|2023-02-27 08:35:00|1969.3|1966.3|1976.2|1973.2|1976.2|1973.2|1969.2|1966.2|980
1677487200000|2023-02-27 08:40:00|1975.2|1972.2|1974.2|1971.2|1977.2|1974.2|1973.2|1970.2|479
1677487500000|2023-02-27 08:45:00|1973.2|1970.2|1973.2|1970.2|1975.2|1972.2|1969.2|1966.2|605
1677487800000|2023-02-27 08:50:00|1973.7|1970.7|1975.2|1972.2|1976.2|1973.2|1972.7|1969.7|387
1677488100000|2023-02-27 08:55:00|1976.2|1973.2|1973.2|1970.2|1976.2|1973.2|1973.2|1970.2|289
1677488400000|2023-02-27 09:00:00|1973.7|1970.7|1978.2|1975.2|1979.2|1976.2|1973.7|1970.7|185
1677488700000|2023-02-27 09:05:00|1978.7|1975.7|1977.2|1974.2|1978.7|1975.7|1977.2|1974.2|42
1677489000000|2023-02-27 09:10:00|1976.2|1973.2|1974.2|1971.2|1976.2|1973.2|1973.2|1970.2|106
1677489300000|2023-02-27 09:15:00|1974.1|1971.1|1975.2|1972.2|1975.2|1972.2|1973.2|1970.2|35
1677489600000|2023-02-27 09:20:00|1978.1|1975.1|1976.1|1973.1|1978.1|1975.1|1976.1|1973.1|234
1677489900000|2023-02-27 09:25:00|1975.1|1972.1|1975.1|1972.1|1975.1|1972.1|1975.1|1972.1|32
1677490200000|2023-02-27 09:30:00|1976.1|1973.1|1974.2|1971.2|1976.1|1973.1|1974.1|1971.1|95
1677490500000|2023-02-27 09:35:00|1974.1|1971.1|1974.2|1971.2|1974.2|1971.2|1974.1|1971.1|21
1677490800000|2023-02-27 09:40:00|1975.1|1972.1|1977.1|1974.1|1977.1|1974.1|1974.2|1971.2|44
1677491100000|2023-02-27 09:45:00|1977.2|1974.2|1983.1|1980.1|1983.1|1980.1|1977.2|1974.2|121
1677491400000|2023-02-27 09:50:00|1983.2|1980.2|1975.1|1972.1|1983.2|1980.2|1975.1|1972.1|265
1677491700000|2023-02-27 09:55:00|1975.2|1972.2|1977.1|1974.1|1977.1|1974.1|1975.1|1972.1|61
1677492000000|2023-02-27 10:00:00|1977.2|1974.2|1980.1|1977.1|1981.1|1978.1|1977.2|1974.2|50
1677492300000|2023-02-27 10:05:00|1979.1|1976.1|1982.1|1979.1|1983.2|1980.2|1978.2|1975.2|142
1677492600000|2023-02-27 10:10:00|1982.6|1979.6|1982.1|1979.1|1983.1|1980.1|1982.1|1979.1|60
1677492900000|2023-02-27 10:15:00|1982.2|1979.2|1981.1|1978.1|1983.1|1980.1|1981.1|1978.1|116
1677493200000|2023-02-27 10:20:00|1982.1|1979.1|1983.1|1980.1|1983.1|1980.1|1981.1|1978.1|59
1677493500000|2023-02-27 10:25:00|1982.6|1979.6|1981.1|1978.1|1982.6|1979.6|1980.1|1977.1|27
1677493800000|2023-02-27 10:30:00|1980.6|1977.6|1981.1|1978.1|1982.1|1979.1|1980.1|1977.1|43
1677494100000|2023-02-27 10:35:00|1981.2|1978.2|1983.1|1980.1|1983.1|1980.1|1981.2|1978.2|34
1677494400000|2023-02-27 10:40:00|1982.1|1979.1|1982.1|1979.1|1983.1|1980.1|1982.1|1979.1|156
1677494700000|2023-02-27 10:45:00|1981.1|1978.1|1982.1|1979.1|1983.1|1980.1|1980.6|1977.6|119
1677495000000|2023-02-27 10:50:00|1981.1|1978.1|1981.1|1978.1|1981.1|1978.1|1981.1|1978.1|58
1677495300000|2023-02-27 10:55:00|1981.6|1978.6|1982.1|1979.1|1983.1|1980.1|1981.1|1978.1|62
1677495600000|2023-02-27 11:00:00|1981.1|1978.1|1980.1|1977.1|1981.1|1978.1|1980.1|1977.1|106
1677495900000|2023-02-27 11:05:00|1981.1|1978.1|1981.1|1978.1|1982.1|1979.1|1980.1|1977.1|302
1677496200000|2023-02-27 11:10:00|1980.1|1977.1|1978.1|1975.1|1980.6|1977.6|1978.1|1975.1|83
1677496500000|2023-02-27 11:15:00|1979.1|1976.1|1981.1|1978.1|1981.1|1978.1|1979.1|1976.1|84
1677496800000|2023-02-27 11:20:00|1980.6|1977.6|1981.1|1978.1|1982.1|1979.1|1980.1|1977.1|58
1677497100000|2023-02-27 11:25:00|||||||||23
1677497400000|2023-02-27 11:30:00|1982.1|1979.1|1979.6|1976.6|1982.1|1979.1|1979.1|1976.1|86
1677497700000|2023-02-27 11:35:00|1980.1|1977.1|1980.1|1977.1|1980.1|1977.1|1979.6|1976.6|23
1677498000000|2023-02-27 11:40:00|1981.1|1978.1|1981.1|1978.1|1981.1|1978.1|1980.1|1977.1|46
1677498300000|2023-02-27 11:45:00|1980.1|1977.1|1979.1|1976.1|1981.1|1978.1|1979.1|1976.1|52
1677498600000|2023-02-27 11:50:00|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|147
1677498900000|2023-02-27 11:55:00|1978.1|1975.1|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|49
1677499200000|2023-02-27 12:00:00|1979.1|1976.1|1980.1|1977.1|1980.1|1977.1|1979.1|1976.1|42
1677499500000|2023-02-27 12:05:00|1979.1|1976.1|1979.1|1976.1|1980.1|1977.1|1978.1|1975.1|85
1677499800000|2023-02-27 12:10:00|1980|1977|1980.1|1977.1|1980.1|1977.1|1980|1977|134
1677500100000|2023-02-27 12:15:00|1979.1|1976.1|1976.1|1973.1|1979.1|1976.1|1975.1|1972.1|169
1677500400000|2023-02-27 12:20:00|1977|1974|1977|1974|1978|1975|1976|1973|273
1677500700000|2023-02-27 12:25:00|1977.1|1974.1|1977|1974|1977.1|1974.1|1977|1974|34
1677501000000|2023-02-27 12:30:00|1977.1|1974.1|1979|1976|1979|1976|1977.1|1974.1|135
1677501300000|2023-02-27 12:35:00|1979.1|1976.1|1979.1|1976.1|1980.1|1977.1|1978|1975|75
1677501600000|2023-02-27 12:40:00|1978.1|1975.1|1977.1|1974.1|1979.1|1976.1|1977.1|1974.1|57
1677501900000|2023-02-27 12:45:00|||||||||46
1677502200000|2023-02-27 12:50:00|1978|1975|1977.1|1974.1|1978|1975|1977.1|1974.1|48
1677502500000|2023-02-27 12:55:00|1977|1974|1971.1|1968.1|1977|1974|1971|1968|355
1677502800000|2023-02-27 13:00:00|1971|1968|1973.1|1970.1|1975|1972|1971|1968|490
1677503100000|2023-02-27 13:05:00|1974|1971|1973|1970|1981.5|1978.5|1972|1969|754
1677503400000|2023-02-27 13:10:00|1973.1|1970.1|1977|1974|1977.5|1974.5|1972|1969|586
1677503700000|2023-02-27 13:15:00|1975.5|1972.5|1978|1975|1978|1975|1975.5|1972.5|117
1677504000000|2023-02-27 13:20:00|1978.5|1975.5|1978|1975|1980|1977|1978|1975|343
1677504300000|2023-02-27 13:25:00|1978.5|1975.5|1979|1976|1980|1977|1978|1975|129
1677504600000|2023-02-27 13:30:00|1980|1977|1987|1984|1987|1984|1979|1976|532
1677504900000|2023-02-27 13:35:00|1987.9|1984.9|1989|1986|1989|1986|1987.9|1984.9|294
1677505200000|2023-02-27 13:40:00|1990|1987|1990|1987|1993|1990|1990|1987|250
1677505500000|2023-02-27 13:45:00|1989|1986|1988|1985|1990|1987|1987|1984|317
1677505800000|2023-02-27 13:50:00|1987|1984|1988|1985|1988.9|1985.9|1987|1984|287
1677506100000|2023-02-27 13:55:00|1987.9|1984.9|1987.9|1984.9|1989.9|1986.9|1987.9|1984.9|113
1677506400000|2023-02-27 14:00:00|1988.9|1985.9|1991|1988|1991.9|1988.9|1988.9|1985.9|264
1677506700000|2023-02-27 14:05:00|1991.9|1988.9|1991|1988|1991.9|1988.9|1991|1988|71
1677507000000|2023-02-27 14:10:00|1989|1986|1986|1983|1989|1986|1986|1983|135
1677507300000|2023-02-27 14:15:00|1987|1984|1989|1986|1990|1987|1987|1984|318
1677507600000|2023-02-27 14:20:00|1990|1987|1987|1984|1990|1987|1987|1984|282
1677507900000|2023-02-27 14:25:00|1988|1985|1986|1983|1988|1985|1985|1982|231
1677508200000|2023-02-27 14:30:00|1985|1982|1986|1983|1986|1983|1985|1982|144
1677508500000|2023-02-27 14:35:00|1985|1982|1990.4|1987.4|1991.9|1988.9|1985|1982|424
1677508800000|2023-02-27 14:40:00|1990|1987|1988.9|1985.9|1990.9|1987.9|1987.9|1984.9|506
1677509100000|2023-02-27 14:45:00|1986.9|1983.9|1985.9|1982.9|1987|1984|1985.9|1982.9|325
1677509400000|2023-02-27 14:50:00|1984.9|1981.9|1986|1983|1988|1985|1984.9|1981.9|509
1677509700000|2023-02-27 14:55:00|1985|1982|1988|1985|1988.5|1985.5|1985|1982|222
1677510000000|2023-02-27 15:00:00|1987.5|1984.5|1984|1981|1987.5|1984.5|1984|1981|308
1677510300000|2023-02-27 15:05:00|1985|1982|1984|1981|1986|1983|1983|1980|367
1677510600000|2023-02-27 15:10:00|1983|1980|1985.9|1982.9|1986|1983|1982.9|1979.9|307
1677510900000|2023-02-27 15:15:00|1986|1983|1990|1987|1990|1987|1986|1983|442
1677511200000|2023-02-27 15:20:00|1989.9|1986.9|1990|1987|1991|1988|1989.9|1986.9|215
1677511500000|2023-02-27 15:25:00|1989.9|1986.9|1986.9|1983.9|1989.9|1986.9|1986|1983|398
1677511800000|2023-02-27 15:30:00|1988.9|1985.9|1991.9|1988.9|1992.9|1989.9|1988.9|1985.9|305
1677512100000|2023-02-27 15:35:00|1992.9|1989.9|1993.9|1990.9|1993.9|1990.9|1991.9|1988.9|318
1677512400000|2023-02-27 15:40:00|1994.9|1991.9|2001.9|1998.9|2002.9|1999.9|1994.9|1991.9|781
1677512700000|2023-02-27 15:45:00|2000.9|1997.9|2002.9|1999.9|2002.9|1999.9|2000.9|1997.9|426
1677513000000|2023-02-27 15:50:00|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|2000.9|1997.9|529
1677513300000|2023-02-27 15:55:00|2000.9|1997.9|1996.9|1993.9|2000.9|1997.9|1995.4|1992.4|678
1677513600000|2023-02-27 16:00:00|1996|1993|1995.9|1992.9|1998.9|1995.9|1995|1992|370
1677513900000|2023-02-27 16:05:00|1995|1992|1997.9|1994.9|1998.9|1995.9|1995|1992|180
1677514200000|2023-02-27 16:10:00|1996.9|1993.9|1998.9|1995.9|1998.9|1995.9|1996.9|1993.9|299
1677514500000|2023-02-27 16:15:00|1998.8|1995.8|1997.8|1994.8|1998.8|1995.8|1996.9|1993.9|202
1677514800000|2023-02-27 16:20:00|1996.9|1993.9|1996.8|1993.8|1996.9|1993.9|1995.8|1992.8|331
1677515100000|2023-02-27 16:25:00|1997.8|1994.8|1998.8|1995.8|1998.8|1995.8|1997.8|1994.8|336
1677515400000|2023-02-27 16:30:00|1997.9|1994.9|1998.8|1995.8|1999.8|1996.8|1997.8|1994.8|535
1677515700000|2023-02-27 16:35:00|1997.9|1994.9|2000.8|1997.8|2000.8|1997.8|1997.8|1994.8|397
1677516000000|2023-02-27 16:40:00|1999.8|1996.8|1999.8|1996.8|2000.8|1997.8|1998.8|1995.8|259
1677516300000|2023-02-27 16:45:00|1998.8|1995.8|2000.8|1997.8|2000.8|1997.8|1998.8|1995.8|345
1677516600000|2023-02-27 16:50:00|2001.8|1998.8|2001.8|1998.8|2002.8|1999.8|2001.8|1998.8|358
1677516900000|2023-02-27 16:55:00|2002.8|1999.8|2005.7|2002.7|2005.8|2002.8|2002.8|1999.8|478
1677517200000|2023-02-27 17:00:00|2004.8|2001.8|2013.6|2010.6|2014.6|2011.6|2004.8|2001.8|1194
1677517500000|2023-02-27 17:05:00|2014.6|2011.6|2013.6|2010.6|2015.6|2012.6|2012.6|2009.6|537
1677517800000|2023-02-27 17:10:00|2014.6|2011.6|2015.6|2012.6|2016.6|2013.6|2012.6|2009.6|688
1677518100000|2023-02-27 17:15:00|2014.6|2011.6|2019.6|2016.6|2020.6|2017.6|2014.6|2011.6|693
1677518400000|2023-02-27 17:20:00|2020.1|2017.1|2019.6|2016.6|2022.5|2019.5|2018.6|2015.6|1146
1677518700000|2023-02-27 17:25:00|2020.6|2017.6|2021.5|2018.5|2022.5|2019.5|2019.5|2016.5|846
1677519000000|2023-02-27 17:30:00|2021.6|2018.6|2019.5|2016.5|2023.5|2020.5|2016.6|2013.6|788
1677519300000|2023-02-27 17:35:00|2019.6|2016.6|2026.5|2023.5|2026.5|2023.5|2018.6|2015.6|759
1677519600000|2023-02-27 17:40:00|2025.5|2022.5|2027.4|2024.4|2028.9|2025.9|2025.5|2022.5|830
1677519900000|2023-02-27 17:45:00|2028.4|2025.4|2033.4|2030.4|2034.4|2031.4|2028.4|2025.4|1524
1677520200000|2023-02-27 17:50:00|2034.4|2031.4|2026.3|2023.3|2035.3|2032.3|2026.3|2023.3|2739
1677520500000|2023-02-27 17:55:00|2027.3|2024.3|2025.2|2022.2|2027.3|2024.3|2024.2|2021.2|1274
1677573000000|2023-02-28 08:30:00|2033.6|2030.6|2027.6|2024.6|2034.6|2031.6|2025.6|2022.6|531
1677573300000|2023-02-28 08:35:00|2028.6|2025.6|2028.6|2025.6|2029.6|2026.6|2026.1|2023.1|662
1677573600000|2023-02-28 08:40:00|2028.1|2025.1|2027.6|2024.6|2028.1|2025.1|2026.6|2023.6|110
1677573900000|2023-02-28 08:45:00|2028.1|2025.1|2027.6|2024.6|2031.6|2028.6|2022.7|2019.7|534
1677574200000|2023-02-28 08:50:00|2028.6|2025.6|2026.6|2023.6|2029.1|2026.1|2026.6|2023.6|152
1677574500000|2023-02-28 08:55:00|2025.6|2022.6|2026.6|2023.6|2027.6|2024.6|2025.6|2022.6|131
1677574800000|2023-02-28 09:00:00|2027.6|2024.6|2028.6|2025.6|2029.1|2026.1|2027.6|2024.6|146
1677575100000|2023-02-28 09:05:00|2029.1|2026.1|2030.6|2027.6|2031.6|2028.6|2028.6|2025.6|103
1677575400000|2023-02-28 09:10:00|2031.6|2028.6|2033.6|2030.6|2034.5|2031.5|2030.6|2027.6|316
1677575700000|2023-02-28 09:15:00|2033.1|2030.1|2032.6|2029.6|2033.6|2030.6|2032.6|2029.6|37
1677576000000|2023-02-28 09:20:00|2033.6|2030.6|2034.6|2031.6|2034.6|2031.6|2032.6|2029.6|192
1677576300000|2023-02-28 09:25:00|2034.1|2031.1|2033.6|2030.6|2034.1|2031.1|2031.6|2028.6|159
1677576600000|2023-02-28 09:30:00|2034.5|2031.5|2037.5|2034.5|2039.5|2036.5|2034.5|2031.5|387
1677576900000|2023-02-28 09:35:00|2037.6|2034.6|2037.6|2034.6|2038.5|2035.5|2036.1|2033.1|444
1677577200000|2023-02-28 09:40:00|2037.5|2034.5|2037.5|2034.5|2037.5|2034.5|2036.5|2033.5|70
1677577500000|2023-02-28 09:45:00|2037.6|2034.6|2036.6|2033.6|2037.6|2034.6|2036.6|2033.6|68
1677577800000|2023-02-28 09:50:00|2037.1|2034.1|2037.6|2034.6|2037.6|2034.6|2036.6|2033.6|57
1677578100000|2023-02-28 09:55:00|2038.5|2035.5|2043.5|2040.5|2044.5|2041.5|2037.5|2034.5|206
1677578400000|2023-02-28 10:00:00|2044|2041|2039.5|2036.5|2044|2041|2039.5|2036.5|329
1677578700000|2023-02-28 10:05:00|2039.6|2036.6|2036.5|2033.5|2040.5|2037.5|2036.5|2033.5|437
1677579000000|2023-02-28 10:10:00|2035|2032|2034.5|2031.5|2037.5|2034.5|2034.5|2031.5|282
1677579300000|2023-02-28 10:15:00|2034.6|2031.6|2034.5|2031.5|2034.6|2031.6|2034.5|2031.5|48
1677579600000|2023-02-28 10:20:00|2033.6|2030.6|2033.5|2030.5|2033.6|2030.6|2033.5|2030.5|30
1677579900000|2023-02-28 10:25:00|2032.5|2029.5|2032.5|2029.5|2032.5|2029.5|2032.5|2029.5|42
1677580200000|2023-02-28 10:30:00|2033.4|2030.4|2035.5|2032.5|2036.5|2033.5|2033.4|2030.4|66
1677580500000|2023-02-28 10:35:00|2034.6|2031.6|2032.6|2029.6|2035.5|2032.5|2032.5|2029.5|32
1677580800000|2023-02-28 10:40:00|2032.5|2029.5|2029.6|2026.6|2032.6|2029.6|2026.6|2023.6|187
1677581100000|2023-02-28 10:45:00|2028.6|2025.6|2028.6|2025.6|2029.6|2026.6|2028.6|2025.6|29
1677581400000|2023-02-28 10:50:00|2028.5|2025.5|2023.7|2020.7|2028.6|2025.6|2023.7|2020.7|271
1677581700000|2023-02-28 10:55:00|2022.7|2019.7|2019.8|2016.8|2025.7|2022.7|2019.8|2016.8|350
1677582000000|2023-02-28 11:00:00|2021.2|2018.2|2021.2|2018.2|2022.8|2019.8|2020.8|2017.8|74
1677582300000|2023-02-28 11:05:00|2021.3|2018.3|2019.8|2016.8|2021.8|2018.8|2019.7|2016.7|128
1677582600000|2023-02-28 11:10:00|2020.3|2017.3|2019.8|2016.8|2020.8|2017.8|2019.8|2016.8|84
1677582900000|2023-02-28 11:15:00|2020.8|2017.8|2023.2|2020.2|2023.7|2020.7|2020.8|2017.8|92
1677583200000|2023-02-28 11:20:00|2022.8|2019.8|2022.8|2019.8|2023.2|2020.2|2022.8|2019.8|15
1677583500000|2023-02-28 11:25:00|2020.8|2017.8|2020.8|2017.8|2021.8|2018.8|2020.8|2017.8|64
1677583800000|2023-02-28 11:30:00|2020.7|2017.7|2021.8|2018.8|2022.7|2019.7|2019.8|2016.8|106
1677584100000|2023-02-28 11:35:00|2022.7|2019.7|2021.8|2018.8|2022.7|2019.7|2021.8|2018.8|27
1677584400000|2023-02-28 11:40:00|2022.7|2019.7|2024.7|2021.7|2027.7|2024.7|2021.8|2018.8|167
1677584700000|2023-02-28 11:45:00|2025.7|2022.7|2023.2|2020.2|2025.7|2022.7|2022.7|2019.7|141
1677585000000|2023-02-28 11:50:00|2023.7|2020.7|2023.7|2020.7|2023.7|2020.7|2023.2|2020.2|30
1677585300000|2023-02-28 11:55:00|2024.7|2021.7|2024.7|2021.7|2025.7|2022.7|2023.7|2020.7|103
1677585600000|2023-02-28 12:00:00|2025.7|2022.7|2025.7|2022.7|2026.7|2023.7|2025.7|2022.7|57
1677585900000|2023-02-28 12:05:00|2025.6|2022.6|2025.7|2022.7|2026.7|2023.7|2025.6|2022.6|87
1677586200000|2023-02-28 12:10:00|2024.7|2021.7|2022.7|2019.7|2024.7|2021.7|2022.7|2019.7|44
1677586500000|2023-02-28 12:15:00|2022.6|2019.6|2020.7|2017.7|2022.6|2019.6|2019.7|2016.7|53
1677586800000|2023-02-28 12:20:00|2021.6|2018.6|2017.8|2014.8|2023.2|2020.2|2015.7|2012.7|318
1677587100000|2023-02-28 12:25:00|2017.7|2014.7|2015.8|2012.8|2017.8|2014.8|2015.3|2012.3|56
1677587400000|2023-02-28 12:30:00|2014.8|2011.8|2016.2|2013.2|2016.8|2013.8|2012.8|2009.8|232
1677587700000|2023-02-28 12:35:00|2015.8|2012.8|2009.9|2006.9|2015.8|2012.8|2009.9|2006.9|199
1677588000000|2023-02-28 12:40:00|2009.4|2006.4|2009.9|2006.9|2011.9|2008.9|2008.9|2005.9|178
1677588300000|2023-02-28 12:45:00|2009.4|2006.4|2007.9|2004.9|2009.9|2006.9|2005.5|2002.5|749
1677588600000|2023-02-28 12:50:00|2007.4|2004.4|2008.9|2005.9|2009.9|2006.9|2007.4|2004.4|160
1677588900000|2023-02-28 12:55:00|2008.4|2005.4|2007.9|2004.9|2009.9|2006.9|2007.9|2004.9|166
1677589200000|2023-02-28 13:00:00|2007|2004|2011.9|2008.9|2011.9|2008.9|2005.9|2002.9|293
1677589500000|2023-02-28 13:05:00|2012.9|2009.9|2013.8|2010.8|2014.8|2011.8|2012.8|2009.8|189
1677589800000|2023-02-28 13:10:00|2012.9|2009.9|2013.8|2010.8|2016.8|2013.8|2011.9|2008.9|746
1677590100000|2023-02-28 13:15:00|2013.9|2010.9|2014.8|2011.8|2016.8|2013.8|2011.3|2008.3|379
1677590400000|2023-02-28 13:20:00|2015.7|2012.7|2012.8|2009.8|2015.7|2012.7|2012.8|2009.8|176
1677590700000|2023-02-28 13:25:00|2012.9|2009.9|2014.8|2011.8|2014.8|2011.8|2011.9|2008.9|107
1677591000000|2023-02-28 13:30:00|2015.7|2012.7|2014.8|2011.8|2016.7|2013.7|2014.7|2011.7|128
1677591300000|2023-02-28 13:35:00|2015.8|2012.8|2013.7|2010.7|2017.7|2014.7|2012.8|2009.8|294
1677591600000|2023-02-28 13:40:00|2013.8|2010.8|2011.8|2008.8|2013.8|2010.8|2011.3|2008.3|65
1677591900000|2023-02-28 13:45:00|2012.8|2009.8|2010.9|2007.9|2012.8|2009.8|2010.9|2007.9|220
1677592200000|2023-02-28 13:50:00|2010.8|2007.8|2006.8|2003.8|2010.8|2007.8|2006.8|2003.8|136
1677592500000|2023-02-28 13:55:00|2007.3|2004.3|2010.8|2007.8|2011.8|2008.8|2006.8|2003.8|79
1677592800000|2023-02-28 14:00:00|2011.8|2008.8|2018.3|2015.3|2018.8|2015.8|2011.8|2008.8|484
1677593100000|2023-02-28 14:05:00|2017.8|2014.8|2011.8|2008.8|2017.8|2014.8|2010.4|2007.4|573
1677593400000|2023-02-28 14:10:00|2011.9|2008.9|2012.9|2009.9|2013.8|2010.8|2009.9|2006.9|243
1677593700000|2023-02-28 14:15:00|2012.8|2009.8|2004|2001|2012.8|2009.8|2004|2001|407
1677594000000|2023-02-28 14:20:00|2004.9|2001.9|2002|1999|2006|2003|2001|1998|243
1677594300000|2023-02-28 14:25:00|2003|2000|2004.9|2001.9|2006|2003|2002|1999|302
1677594600000|2023-02-28 14:30:00|2005.9|2002.9|2002.9|1999.9|2005.9|2002.9|2001.9|1998.9|171
1677594900000|2023-02-28 14:35:00|2001.9|1998.9|2000.9|1997.9|2002.9|1999.9|1998.9|1995.9|319
1677595200000|2023-02-28 14:40:00|1999.9|1996.9|1999.9|1996.9|2002.9|1999.9|1999.9|1996.9|659
1677595500000|2023-02-28 14:45:00|2001.9|1998.9|2005.9|2002.9|2006.9|2003.9|2001.9|1998.9|559
1677595800000|2023-02-28 14:50:00|2006.8|2003.8|2005.9|2002.9|2007.8|2004.8|2005.9|2002.9|356
1677596100000|2023-02-28 14:55:00|2006.8|2003.8|2006.8|2003.8|2006.9|2003.9|2005.9|2002.9|179
1677596400000|2023-02-28 15:00:00|2006.9|2003.9|2006.8|2003.8|2007.9|2004.9|2003.9|2000.9|750
1677596700000|2023-02-28 15:05:00|2007.7|2004.7|2006.8|2003.8|2009.7|2006.7|2005.8|2002.8|402
1677597000000|2023-02-28 15:10:00|2005.8|2002.8|2005.8|2002.8|2006.7|2003.7|2003.8|2000.8|185
1677597300000|2023-02-28 15:15:00|2006.7|2003.7|1996.9|1993.9|2006.7|2003.7|1995.9|1992.9|325
1677597600000|2023-02-28 15:20:00|1995.9|1992.9|1999.9|1996.9|1999.9|1996.9|1994.8|1991.8|508
1677597900000|2023-02-28 15:25:00|2000.8|1997.8|2001.8|1998.8|2003.8|2000.8|2000.8|1997.8|407
1677598200000|2023-02-28 15:30:00|2002.8|1999.8|2002.8|1999.8|2003.7|2000.7|2000.8|1997.8|294
1677598500000|2023-02-28 15:35:00|2003.8|2000.8|2005.7|2002.7|2008.7|2005.7|2002.8|1999.8|515
1677598800000|2023-02-28 15:40:00|2005.8|2002.8|2004.7|2001.7|2006.8|2003.8|2004.7|2001.7|150
1677599100000|2023-02-28 15:45:00|2003.8|2000.8|2004.7|2001.7|2005.8|2002.8|2003.8|2000.8|144
1677599400000|2023-02-28 15:50:00|2003.8|2000.8|2005.7|2002.7|2006.2|2003.2|2003.7|2000.7|166
1677599700000|2023-02-28 15:55:00|2005.2|2002.2|2004.8|2001.8|2006.7|2003.7|2003.7|2000.7|166
1677600000000|2023-02-28 16:00:00|2004.7|2001.7|2008.7|2005.7|2008.8|2005.8|2004.7|2001.7|116
1677600300000|2023-02-28 16:05:00|2009.7|2006.7|2011.6|2008.6|2012.6|2009.6|2009.7|2006.7|239
1677600600000|2023-02-28 16:10:00|2010.7|2007.7|2006.7|2003.7|2012.7|2009.7|2006.7|2003.7|227
1677600900000|2023-02-28 16:15:00|2005.7|2002.7|2005.2|2002.2|2006.7|2003.7|2003.8|2000.8|249
1677601200000|2023-02-28 16:20:00|2004.8|2001.8|1998.8|1995.8|2004.8|2001.8|1998.3|1995.3|296
1677601500000|2023-02-28 16:25:00|1997.8|1994.8|1998.7|1995.7|2000.8|1997.8|1997.8|1994.8|399
1677601800000|2023-02-28 16:30:00|1998.8|1995.8|2004.7|2001.7|2005.7|2002.7|1998.7|1995.7|613
1677602100000|2023-02-28 16:35:00|2006.6|2003.6|2006.7|2003.7|2010.6|2007.6|2004.7|2001.7|410
1677602400000|2023-02-28 16:40:00|2006.2|2003.2|2002.8|1999.8|2006.7|2003.7|2001.8|1998.8|304
1677602700000|2023-02-28 16:45:00|2002.7|1999.7|2001.7|1998.7|2002.7|1999.7|2000.7|1997.7|129
1677603000000|2023-02-28 16:50:00|2000.8|1997.8|2000.8|1997.8|2002.8|1999.8|2000.8|1997.8|205
1677603300000|2023-02-28 16:55:00|2000.9|1997.9|2002.9|1999.9|2004.9|2001.9|2000.9|1997.9|214
1677603600000|2023-02-28 17:00:00|2002.8|1999.8|2006.8|2003.8|2006.8|2003.8|2002.8|1999.8|171
1677603900000|2023-02-28 17:05:00|2007.8|2004.8|2004.9|2001.9|2007.8|2004.8|2003.8|2000.8|265
1677604200000|2023-02-28 17:10:00|2005.3|2002.3|2006.8|2003.8|2006.8|2003.8|2004.8|2001.8|101
1677604500000|2023-02-28 17:15:00|2005.8|2002.8|2004.8|2001.8|2006.8|2003.8|2002.9|1999.9|192
1677604800000|2023-02-28 17:20:00|2003.8|2000.8|2004.8|2001.8|2005.8|2002.8|2003.8|2000.8|170
1677605100000|2023-02-28 17:25:00|2003.8|2000.8|2002.9|1999.9|2004.8|2001.8|2001.9|1998.9|171
1677605400000|2023-02-28 17:30:00|2003.8|2000.8|2005.8|2002.8|2006.7|2003.7|2001.9|1998.9|574
1677605700000|2023-02-28 17:35:00|2004.8|2001.8|2001.8|1998.8|2004.8|2001.8|2000.8|1997.8|382
1677606000000|2023-02-28 17:40:00|2002.8|1999.8|2004.8|2001.8|2004.8|2001.8|2000.8|1997.8|488
1677606300000|2023-02-28 17:45:00|2005.8|2002.8|2002.8|1999.8|2005.8|2002.8|2000.8|1997.8|668
1677606600000|2023-02-28 17:50:00|2002.3|1999.3|2007|2004|2007.9|2004.9|2001.8|1998.8|2226
1677606900000|2023-02-28 17:55:00|2006.9|2003.9|1999.9|1996.9|2006.9|2003.9|1998.9|1995.9|1244
1677659400000|2023-03-01 08:30:00|2008.3|2005.3|2013.3|2010.3|2013.8|2010.8|2005.9|2002.9|513
1677659700000|2023-03-01 08:35:00|2013.8|2010.8|2011.3|2008.3|2015.3|2012.3|2011.3|2008.3|274
1677660000000|2023-03-01 08:40:00|2012.2|2009.2|2011.3|2008.3|2014.3|2011.3|2011.3|2008.3|88
1677660300000|2023-03-01 08:45:00|2010.3|2007.3|2009.3|2006.3|2010.3|2007.3|2005.8|2002.8|174
1677660600000|2023-03-01 08:50:00|2009.8|2006.8|2008.3|2005.3|2010.3|2007.3|2008.3|2005.3|62
1677660900000|2023-03-01 08:55:00|2009.3|2006.3|2009.3|2006.3|2012.2|2009.2|2008.3|2005.3|85
1677661200000|2023-03-01 09:00:00|2008.3|2005.3|2009.3|2006.3|2009.3|2006.3|2008.2|2005.2|37
1677661500000|2023-03-01 09:05:00|2010.2|2007.2|2010.3|2007.3|2012.2|2009.2|2009.3|2006.3|139
1677661800000|2023-03-01 09:10:00|2009.3|2006.3|2009.2|2006.2|2011.2|2008.2|2008.7|2005.7|71
1677662100000|2023-03-01 09:15:00|2008.7|2005.7|2006.2|2003.2|2009.2|2006.2|2005.2|2002.2|75
1677662400000|2023-03-01 09:20:00|2006.3|2003.3|2006.3|2003.3|2006.3|2003.3|2005.3|2002.3|87
1677662700000|2023-03-01 09:25:00|2006.8|2003.8|2007.3|2004.3|2007.3|2004.3|2006.3|2003.3|74
1677663000000|2023-03-01 09:30:00|2006.3|2003.3|2005.3|2002.3|2006.3|2003.3|2005.3|2002.3|39
1677663300000|2023-03-01 09:35:00|2006.3|2003.3|2007.8|2004.8|2008.2|2005.2|2006.3|2003.3|44
1677663600000|2023-03-01 09:40:00|2007.3|2004.3|2006.3|2003.3|2007.3|2004.3|2005.3|2002.3|50
1677663900000|2023-03-01 09:45:00|2007.3|2004.3|2006.3|2003.3|2008.3|2005.3|2005.3|2002.3|79
1677664200000|2023-03-01 09:50:00|2007.3|2004.3|2009.3|2006.3|2009.3|2006.3|2007.3|2004.3|55
1677664500000|2023-03-01 09:55:00|2010.3|2007.3|2009.3|2006.3|2011.3|2008.3|2009.3|2006.3|59
1677664800000|2023-03-01 10:00:00|2009.2|2006.2|2006.3|2003.3|2009.3|2006.3|2006.3|2003.3|186
1677665100000|2023-03-01 10:05:00|2007.3|2004.3|2005.3|2002.3|2007.3|2004.3|2005.3|2002.3|75
1677665400000|2023-03-01 10:10:00|2005.2|2002.2|2005.3|2002.3|2005.3|2002.3|2002.3|1999.3|149
1677665700000|2023-03-01 10:15:00|2004.3|2001.3|2003.3|2000.3|2004.3|2001.3|2003.3|2000.3|47
1677666000000|2023-03-01 10:20:00|2004.2|2001.2|2003.3|2000.3|2004.3|2001.3|2003.3|2000.3|16
1677666300000|2023-03-01 10:25:00|2002.3|1999.3|2002.3|1999.3|2002.3|1999.3|2002.3|1999.3|9
1677666600000|2023-03-01 10:30:00|||||||||15
1677666900000|2023-03-01 10:35:00|2002.8|1999.8|2005.3|2002.3|2005.3|2002.3|2002.3|1999.3|43
1677667200000|2023-03-01 10:40:00|2005.2|2002.2|2004.3|2001.3|2005.2|2002.2|2003.3|2000.3|73
1677667500000|2023-03-01 10:45:00|2003.3|2000.3|2004.3|2001.3|2005.3|2002.3|2003.3|2000.3|74
1677667800000|2023-03-01 10:50:00|2003.3|2000.3|2005.3|2002.3|2005.3|2002.3|2003.3|2000.3|44
1677668100000|2023-03-01 10:55:00|2006.2|2003.2|2007.3|2004.3|2007.3|2004.3|2006.2|2003.2|36
1677668400000|2023-03-01 11:00:00|2008.3|2005.3|2011.2|2008.2|2011.2|2008.2|2008.3|2005.3|87
1677668700000|2023-03-01 11:05:00|2011.3|2008.3|2011.8|2008.8|2012.2|2009.2|2010.2|2007.2|101
1677669000000|2023-03-01 11:10:00|2011.3|2008.3|2011.3|2008.3|2012.2|2009.2|2010.2|2007.2|79
1677669300000|2023-03-01 11:15:00|2011.8|2008.8|2013.3|2010.3|2014.3|2011.3|2010.2|2007.2|153
1677669600000|2023-03-01 11:20:00|2013.2|2010.2|2014.2|2011.2|2015.2|2012.2|2012.3|2009.3|266
1677669900000|2023-03-01 11:25:00|2013.2|2010.2|2017.2|2014.2|2019.1|2016.1|2012.2|2009.2|338
1677670200000|2023-03-01 11:30:00|2018.1|2015.1|2017.2|2014.2|2019.1|2016.1|2015.2|2012.2|215
1677670500000|2023-03-01 11:35:00|2018.1|2015.1|2020.2|2017.2|2021.1|2018.1|2018.1|2015.1|96
1677670800000|2023-03-01 11:40:00|2020.7|2017.7|2021.1|2018.1|2021.2|2018.2|2019.2|2016.2|73
1677671100000|2023-03-01 11:45:00|2021.2|2018.2|2021.1|2018.1|2021.2|2018.2|2020.2|2017.2|68
1677671400000|2023-03-01 11:50:00|2021.2|2018.2|2022.1|2019.1|2023.1|2020.1|2020.2|2017.2|294
1677671700000|2023-03-01 11:55:00|2023|2020|2031.8|2028.8|2031.8|2028.8|2023|2020|1072
1677672000000|2023-03-01 12:00:00|2031.3|2028.3|2031.8|2028.8|2032.8|2029.8|2030.8|2027.8|75
1677672300000|2023-03-01 12:05:00|2031.3|2028.3|2031.8|2028.8|2031.8|2028.8|2031.3|2028.3|59
1677672600000|2023-03-01 12:10:00|2032.3|2029.3|2033.8|2030.8|2034.8|2031.8|2031.8|2028.8|187
1677672900000|2023-03-01 12:15:00|2034.8|2031.8|2030.9|2027.9|2035.8|2032.8|2030.8|2027.8|434
1677673200000|2023-03-01 12:20:00|2031.3|2028.3|2028.9|2025.9|2031.9|2028.9|2028.9|2025.9|256
1677673500000|2023-03-01 12:25:00|2027.9|2024.9|2026.9|2023.9|2028|2025|2026.9|2023.9|94
1677673800000|2023-03-01 12:30:00|2027|2024|2029.9|2026.9|2030.4|2027.4|2026.9|2023.9|99
1677674100000|2023-03-01 12:35:00|2028.9|2025.9|2028.9|2025.9|2029.9|2026.9|2028.9|2025.9|40
1677674400000|2023-03-01 12:40:00|2029.9|2026.9|2028.9|2025.9|2029.9|2026.9|2028.9|2025.9|48
1677674700000|2023-03-01 12:45:00|2027.9|2024.9|2029.8|2026.8|2029.9|2026.9|2027.9|2024.9|74
1677675000000|2023-03-01 12:50:00|2029.9|2026.9|2030.8|2027.8|2030.8|2027.8|2026.9|2023.9|55
1677675300000|2023-03-01 12:55:00|2030.3|2027.3|2035.8|2032.8|2036.7|2033.7|2030.3|2027.3|251
1677675600000|2023-03-01 13:00:00|2037.7|2034.7|2042.6|2039.6|2043.6|2040.6|2037.7|2034.7|1168
1677675900000|2023-03-01 13:05:00|2043.1|2040.1|2043.5|2040.5|2046.5|2043.5|2042.6|2039.6|1047
1677676200000|2023-03-01 13:10:00|2043.6|2040.6|2046.6|2043.6|2046.6|2043.6|2042.7|2039.7|513
1677676500000|2023-03-01 13:15:00|2051.1|2048.1|2049.6|2046.6|2052.6|2049.6|2049.6|2046.6|762
1677676800000|2023-03-01 13:20:00|2049.1|2046.1|2047.6|2044.6|2049.1|2046.1|2046.6|2043.6|437
1677677100000|2023-03-01 13:25:00|2047.7|2044.7|2046.7|2043.7|2047.7|2044.7|2045.7|2042.7|237
1677677400000|2023-03-01 13:30:00|2045.7|2042.7|2047.7|2044.7|2047.7|2044.7|2042.7|2039.7|356
1677677700000|2023-03-01 13:35:00|2048.6|2045.6|2049.7|2046.7|2050.7|2047.7|2047.7|2044.7|317
1677678000000|2023-03-01 13:40:00|2050.7|2047.7|2049.7|2046.7|2050.7|2047.7|2049.1|2046.1|223
1677678300000|2023-03-01 13:45:00|2048.7|2045.7|2050.7|2047.7|2051.7|2048.7|2047.7|2044.7|111
1677678600000|2023-03-01 13:50:00|2051.2|2048.2|2056.6|2053.6|2056.6|2053.6|2050.7|2047.7|440
1677678900000|2023-03-01 13:55:00|2055.7|2052.7|2052.6|2049.6|2056.1|2053.1|2051.6|2048.6|557
1677679200000|2023-03-01 14:00:00|2051.6|2048.6|2047.6|2044.6|2053.6|2050.6|2047.2|2044.2|294
1677679500000|2023-03-01 14:05:00|2047.7|2044.7|2048.7|2045.7|2048.7|2045.7|2045.7|2042.7|217
1677679800000|2023-03-01 14:10:00|2048.6|2045.6|2045.7|2042.7|2048.6|2045.6|2045.7|2042.7|123
1677680100000|2023-03-01 14:15:00|2044.8|2041.8|2042.7|2039.7|2046.7|2043.7|2042.7|2039.7|295
1677680400000|2023-03-01 14:20:00|2041.7|2038.7|2040.6|2037.6|2043.7|2040.7|2040.6|2037.6|469
1677680700000|2023-03-01 14:25:00|2040.7|2037.7|2040.1|2037.1|2042.6|2039.6|2039.6|2036.6|126
1677681000000|2023-03-01 14:30:00|2039.7|2036.7|2041.6|2038.6|2041.6|2038.6|2036.7|2033.7|563
1677681300000|2023-03-01 14:35:00|2042.6|2039.6|2045|2042|2046.5|2043.5|2042.6|2039.6|904
1677681600000|2023-03-01 14:40:00|2044.6|2041.6|2044.5|2041.5|2045.5|2042.5|2043.5|2040.5|127
1677681900000|2023-03-01 14:45:00|2043.6|2040.6|2045.5|2042.5|2045.5|2042.5|2042.6|2039.6|141
1677682200000|2023-03-01 14:50:00|2044.5|2041.5|2050.5|2047.5|2050.5|2047.5|2043.6|2040.6|312
1677682500000|2023-03-01 14:55:00|2049.5|2046.5|2055|2052|2055.5|2052.5|2049.5|2046.5|571
1677682800000|2023-03-01 15:00:00|2055.5|2052.5|2057.5|2054.5|2060.9|2057.9|2054.5|2051.5|915
1677683100000|2023-03-01 15:05:00|2057.4|2054.4|2052.5|2049.5|2057.4|2054.4|2050.6|2047.6|644
1677683400000|2023-03-01 15:10:00|2051.5|2048.5|2054.5|2051.5|2057|2054|2049.6|2046.6|392
1677683700000|2023-03-01 15:15:00|2054.6|2051.6|2052.6|2049.6|2054.6|2051.6|2050.6|2047.6|272
1677684000000|2023-03-01 15:20:00|2053.5|2050.5|2051.6|2048.6|2056.1|2053.1|2051.6|2048.6|435
1677684300000|2023-03-01 15:25:00|2052.5|2049.5|2053.6|2050.6|2053.6|2050.6|2051.6|2048.6|242
1677684600000|2023-03-01 15:30:00|2054.5|2051.5|2055.5|2052.5|2058.5|2055.5|2054.5|2051.5|333
1677684900000|2023-03-01 15:35:00|2055.6|2052.6|2054.5|2051.5|2056.5|2053.5|2052.5|2049.5|385
1677685200000|2023-03-01 15:40:00|2054|2051|2053.6|2050.6|2055.5|2052.5|2051.6|2048.6|266
1677685500000|2023-03-01 15:45:00|2054.6|2051.6|2055.6|2052.6|2056.6|2053.6|2054.6|2051.6|324
1677685800000|2023-03-01 15:50:00|2054.7|2051.7|2050.7|2047.7|2054.7|2051.7|2050.6|2047.6|291
1677686100000|2023-03-01 15:55:00|2051.6|2048.6|2050.1|2047.1|2051.7|2048.7|2048.6|2045.6|375
1677686400000|2023-03-01 16:00:00|2050.6|2047.6|2047.7|2044.7|2051.7|2048.7|2046.7|2043.7|446
1677686700000|2023-03-01 16:05:00|2048.6|2045.6|2046.7|2043.7|2049.6|2046.6|2046.7|2043.7|233
1677687000000|2023-03-01 16:10:00|2046.6|2043.6|2044.7|2041.7|2047.7|2044.7|2044.7|2041.7|521
1677687300000|2023-03-01 16:15:00|2045.6|2042.6|2043.7|2040.7|2045.7|2042.7|2042.7|2039.7|302
1677687600000|2023-03-01 16:20:00|2043.8|2040.8|2041.8|2038.8|2044.7|2041.7|2041.3|2038.3|474
1677687900000|2023-03-01 16:25:00|2042.8|2039.8|2040.8|2037.8|2043.3|2040.3|2040.8|2037.8|327
1677688200000|2023-03-01 16:30:00|2039.8|2036.8|2039.3|2036.3|2040.8|2037.8|2038.8|2035.8|563
1677688500000|2023-03-01 16:35:00|2039.7|2036.7|2040.7|2037.7|2040.8|2037.8|2039.7|2036.7|294
1677688800000|2023-03-01 16:40:00|2040.8|2037.8|2045.7|2042.7|2045.7|2042.7|2040.7|2037.7|361
1677689100000|2023-03-01 16:45:00|2046.7|2043.7|2047.7|2044.7|2047.7|2044.7|2046.6|2043.6|194
1677689400000|2023-03-01 16:50:00|2048.7|2045.7|2050.7|2047.7|2051.7|2048.7|2048.7|2045.7|252
1677689700000|2023-03-01 16:55:00|2050.2|2047.2|2051.7|2048.7|2053.7|2050.7|2049.7|2046.7|353
1677690000000|2023-03-01 17:00:00|2052.6|2049.6|2045.8|2042.8|2052.6|2049.6|2045.3|2042.3|518
1677690300000|2023-03-01 17:05:00|2046.7|2043.7|2046.7|2043.7|2048.8|2045.8|2045.8|2042.8|283
1677690600000|2023-03-01 17:10:00|2046.8|2043.8|2050.7|2047.7|2052.7|2049.7|2045.8|2042.8|623
1677690900000|2023-03-01 17:15:00|2051.6|2048.6|2049.8|2046.8|2051.7|2048.7|2049.7|2046.7|128
1677691200000|2023-03-01 17:20:00|2050.8|2047.8|2049.8|2046.8|2050.8|2047.8|2049.8|2046.8|253
1677691500000|2023-03-01 17:25:00|2048.8|2045.8|2046.9|2043.9|2048.8|2045.8|2043.9|2040.9|493
1677691800000|2023-03-01 17:30:00|2047.4|2044.4|2049.8|2046.8|2050.7|2047.7|2046.8|2043.8|344
1677692100000|2023-03-01 17:35:00|2048.8|2045.8|2051.8|2048.8|2051.8|2048.8|2048.8|2045.8|925
1677692400000|2023-03-01 17:40:00|2050.9|2047.9|2051.8|2048.8|2051.8|2048.8|2050.8|2047.8|174
1677692700000|2023-03-01 17:45:00|2050|2047|2054.7|2051.7|2054.7|2051.7|2047.9|2044.9|1104
1677693000000|2023-03-01 17:50:00|2054.2|2051.2|2054.5|2051.5|2055.6|2052.6|2049.7|2046.7|1951
1677693300000|2023-03-01 17:55:00|2054.6|2051.6|2053.6|2050.6|2054.7|2051.7|2051.1|2048.1|723
1677745800000|2023-03-02 08:30:00|2052.7|2049.7|2052.7|2049.7|2056.8|2053.8|2050.3|2047.3|796
1677746100000|2023-03-02 08:35:00|2052.8|2049.8|2057.7|2054.7|2057.8|2054.8|2052.8|2049.8|570
1677746400000|2023-03-02 08:40:00|2056.8|2053.8|2053.3|2050.3|2057.8|2054.8|2052.8|2049.8|185
1677746700000|2023-03-02 08:45:00|2052.9|2049.9|2047.9|2044.9|2052.9|2049.9|2046.9|2043.9|113
1677747000000|2023-03-02 08:50:00|2047.4|2044.4|2048.9|2045.9|2048.9|2045.9|2046.9|2043.9|55
1677747300000|2023-03-02 08:55:00|2048.8|2045.8|2048.8|2045.8|2048.9|2045.9|2047.8|2044.8|39
1677747600000|2023-03-02 09:00:00|2049.8|2046.8|2047.9|2044.9|2050.3|2047.3|2047.4|2044.4|92
1677747900000|2023-03-02 09:05:00|2047.8|2044.8|2047.8|2044.8|2048.9|2045.9|2046.9|2043.9|58
1677748200000|2023-03-02 09:10:00|2047.3|2044.3|2046.9|2043.9|2047.8|2044.8|2045.9|2042.9|78
1677748500000|2023-03-02 09:15:00|2047.8|2044.8|2049.9|2046.9|2049.9|2046.9|2046.9|2043.9|120
1677748800000|2023-03-02 09:20:00|2049.8|2046.8|2049.9|2046.9|2050.9|2047.9|2049.3|2046.3|108
1677749100000|2023-03-02 09:25:00|2049.8|2046.8|2051.3|2048.3|2052.3|2049.3|2049.8|2046.8|40
1677749400000|2023-03-02 09:30:00|2050.9|2047.9|2051.9|2048.9|2053.8|2050.8|2050.9|2047.9|69
1677749700000|2023-03-02 09:35:00|2050.9|2047.9|2048|2045|2051.8|2048.8|2047.5|2044.5|392
1677750000000|2023-03-02 09:40:00|2047.9|2044.9|2047.5|2044.5|2048|2045|2047.5|2044.5|69
1677750300000|2023-03-02 09:45:00|2047|2044|2048|2045|2048|2045|2047|2044|80
1677750600000|2023-03-02 09:50:00|2048.5|2045.5|2049|2046|2049|2046|2047|2044|168
1677750900000|2023-03-02 09:55:00|2048|2045|2046|2043|2048|2045|2045|2042|134
1677751200000|2023-03-02 10:00:00|2045.5|2042.5|2046.9|2043.9|2046.9|2043.9|2043|2040|176
1677751500000|2023-03-02 10:05:00|2046.5|2043.5|2045|2042|2046.9|2043.9|2045|2042|95
1677751800000|2023-03-02 10:10:00|2044|2041|2045|2042|2045|2042|2043.6|2040.6|96
1677752100000|2023-03-02 10:15:00|2045.9|2042.9|2050.8|2047.8|2051.3|2048.3|2045|2042|178
1677752400000|2023-03-02 10:20:00|2050.4|2047.4|2050.9|2047.9|2051.8|2048.8|2049.9|2046.9|52
1677752700000|2023-03-02 10:25:00|2051.4|2048.4|2051.8|2048.8|2051.8|2048.8|2050.8|2047.8|51
1677753000000|2023-03-02 10:30:00|2050.9|2047.9|2047|2044|2053.8|2050.8|2047|2044|157
1677753300000|2023-03-02 10:35:00|2046.9|2043.9|2045.9|2042.9|2046.9|2043.9|2045.9|2042.9|34
1677753600000|2023-03-02 10:40:00|2045|2042|2045.9|2042.9|2045.9|2042.9|2044.9|2041.9|29
1677753900000|2023-03-02 10:45:00|2046.9|2043.9|2046.5|2043.5|2047|2044|2045.9|2042.9|43
1677754200000|2023-03-02 10:50:00|2046|2043|2046.9|2043.9|2046.9|2043.9|2046|2043|28
1677754500000|2023-03-02 10:55:00|2047|2044|2044|2041|2047|2044|2044|2041|45
1677754800000|2023-03-02 11:00:00|2043|2040|2045.1|2042.1|2045.1|2042.1|2042.1|2039.1|474
1677755100000|2023-03-02 11:05:00|2045.5|2042.5|2046.1|2043.1|2046.5|2043.5|2045.1|2042.1|45
1677755400000|2023-03-02 11:10:00|2045.1|2042.1|2045.1|2042.1|2045.1|2042.1|2045.1|2042.1|25
1677755700000|2023-03-02 11:15:00|2045.5|2042.5|2046|2043|2046.1|2043.1|2045.1|2042.1|35
1677756000000|2023-03-02 11:20:00|2045.5|2042.5|2046|2043|2046|2043|2045.1|2042.1|20
1677756300000|2023-03-02 11:25:00|2045.1|2042.1|2045.1|2042.1|2046|2043|2045.1|2042.1|44
1677756600000|2023-03-02 11:30:00|2046|2043|2046|2043|2046.5|2043.5|2044.5|2041.5|89
1677756900000|2023-03-02 11:35:00|2045.1|2042.1|2045|2042|2046|2043|2045|2042|14
1677757200000|2023-03-02 11:40:00|2046|2043|2046|2043|2046|2043|2046|2043|16
1677757500000|2023-03-02 11:45:00|2045|2042|2045|2042|2045|2042|2045|2042|20
1677757800000|2023-03-02 11:50:00|2044|2041|2045|2042|2045|2042|2042.1|2039.1|132
1677758100000|2023-03-02 11:55:00|2044.1|2041.1|2042|2039|2044.5|2041.5|2041.1|2038.1|53
1677758400000|2023-03-02 12:00:00|2042.1|2039.1|2042.1|2039.1|2042.1|2039.1|2041.1|2038.1|57
1677758700000|2023-03-02 12:05:00|2042|2039|2042.1|2039.1|2042.1|2039.1|2041.1|2038.1|18
1677759000000|2023-03-02 12:10:00|2042|2039|2046|2043|2046|2043|2042|2039|51
1677759300000|2023-03-02 12:15:00|2045.9|2042.9|2045.9|2042.9|2046|2043|2044.9|2041.9|68
1677759600000|2023-03-02 12:20:00|2045|2042|2044|2041|2045|2042|2043.9|2040.9|33
1677759900000|2023-03-02 12:25:00|2043.9|2040.9|2043.9|2040.9|2043.9|2040.9|2042.9|2039.9|54
1677760200000|2023-03-02 12:30:00|2042.9|2039.9|2041|2038|2042.9|2039.9|2040|2037|275
1677760500000|2023-03-02 12:35:00|2040|2037|2040|2037|2041|2038|2039.9|2036.9|49
1677760800000|2023-03-02 12:40:00|2040.9|2037.9|2037.9|2034.9|2041.5|2038.5|2037.9|2034.9|202
1677761100000|2023-03-02 12:45:00|2037|2034|2039.9|2036.9|2039.9|2036.9|2037|2034|157
1677761400000|2023-03-02 12:50:00|2039|2036|2037.9|2034.9|2039|2036|2037.9|2034.9|29
1677761700000|2023-03-02 12:55:00|2038|2035|2040.4|2037.4|2040.9|2037.9|2037.9|2034.9|180
1677762000000|2023-03-02 13:00:00|2040.8|2037.8|2039.9|2036.9|2040.8|2037.8|2038.9|2035.9|213
1677762300000|2023-03-02 13:05:00|2038.9|2035.9|2038.9|2035.9|2040.8|2037.8|2035.9|2032.9|302
1677762600000|2023-03-02 13:10:00|2037.9|2034.9|2031|2028|2037.9|2034.9|2030.9|2027.9|702
1677762900000|2023-03-02 13:15:00|2030.9|2027.9|2030|2027|2030.9|2027.9|2029|2026|214
1677763200000|2023-03-02 13:20:00|2029.9|2026.9|2031.8|2028.8|2031.9|2028.9|2029|2026|326
1677763500000|2023-03-02 13:25:00|2031.9|2028.9|2032.8|2029.8|2032.8|2029.8|2029.8|2026.8|195
1677763800000|2023-03-02 13:30:00|2032.9|2029.9|2030.4|2027.4|2033.9|2030.9|2029.9|2026.9|221
1677764100000|2023-03-02 13:35:00|2030.9|2027.9|2023.9|2020.9|2030.9|2027.9|2023.9|2020.9|369
1677764400000|2023-03-02 13:40:00|2024.4|2021.4|2020.4|2017.4|2024.4|2021.4|2019.9|2016.9|660
1677764700000|2023-03-02 13:45:00|2020.9|2017.9|2019.9|2016.9|2021.9|2018.9|2019|2016|410
1677765000000|2023-03-02 13:50:00|2018.9|2015.9|2017.9|2014.9|2019.8|2016.8|2016.4|2013.4|251
1677765300000|2023-03-02 13:55:00|2017.8|2014.8|2019.8|2016.8|2020.8|2017.8|2016.9|2013.9|274
1677765600000|2023-03-02 14:00:00|2019.9|2016.9|2023.8|2020.8|2024.8|2021.8|2019.9|2016.9|384
1677765900000|2023-03-02 14:05:00|2022.9|2019.9|2022.8|2019.8|2024.9|2021.9|2022.8|2019.8|145
1677766200000|2023-03-02 14:10:00|2022.9|2019.9|2018.9|2015.9|2022.9|2019.9|2018.9|2015.9|146
1677766500000|2023-03-02 14:15:00|2019.8|2016.8|2019.9|2016.9|2024.8|2021.8|2019|2016|524
1677766800000|2023-03-02 14:20:00|2020|2017|2019.9|2016.9|2022.9|2019.9|2019.9|2016.9|739
1677767100000|2023-03-02 14:25:00|2020|2017|2022.8|2019.8|2022.9|2019.9|2019.9|2016.9|446
1677767400000|2023-03-02 14:30:00|2022.3|2019.3|2022.8|2019.8|2023.8|2020.8|2021.8|2018.8|143
1677767700000|2023-03-02 14:35:00|2021.9|2018.9|2020.8|2017.8|2022.3|2019.3|2018.9|2015.9|248
1677768000000|2023-03-02 14:40:00|2021.8|2018.8|2023.8|2020.8|2024.8|2021.8|2021.8|2018.8|292
1677768300000|2023-03-02 14:45:00|2024.8|2021.8|2027.6|2024.6|2027.6|2024.6|2022.7|2019.7|380
1677768600000|2023-03-02 14:50:00|2026.7|2023.7|2030.5|2027.5|2030.6|2027.6|2025.7|2022.7|269
1677768900000|2023-03-02 14:55:00|2030.6|2027.6|2025.7|2022.7|2031.5|2028.5|2025.7|2022.7|192
1677769200000|2023-03-02 15:00:00|2024.7|2021.7|2023.6|2020.6|2024.7|2021.7|2020.8|2017.8|256
1677769500000|2023-03-02 15:05:00|2022.7|2019.7|2023.6|2020.6|2024.6|2021.6|2021.7|2018.7|181
1677769800000|2023-03-02 15:10:00|2024.6|2021.6|2023.6|2020.6|2024.6|2021.6|2022.6|2019.6|128
1677770100000|2023-03-02 15:15:00|2022.6|2019.6|2020.6|2017.6|2023.6|2020.6|2020.6|2017.6|367
1677770400000|2023-03-02 15:20:00|2019.6|2016.6|2019.6|2016.6|2020.6|2017.6|2019.6|2016.6|147
1677770700000|2023-03-02 15:25:00|2019.5|2016.5|2023.5|2020.5|2024.5|2021.5|2019.1|2016.1|236
1677771000000|2023-03-02 15:30:00|2023|2020|2023|2020|2023.5|2020.5|2022.5|2019.5|115
1677771300000|2023-03-02 15:35:00|2022.5|2019.5|2024.5|2021.5|2026.4|2023.4|2022.4|2019.4|223
1677771600000|2023-03-02 15:40:00|2024.4|2021.4|2023.4|2020.4|2024.4|2021.4|2022.4|2019.4|149
1677771900000|2023-03-02 15:45:00|2024.3|2021.3|2025.4|2022.4|2026.4|2023.4|2024.3|2021.3|258
1677772200000|2023-03-02 15:50:00|2024.5|2021.5|2028.4|2025.4|2028.9|2025.9|2023.5|2020.5|706
1677772500000|2023-03-02 15:55:00|2029.4|2026.4|2029.4|2026.4|2029.4|2026.4|2026.5|2023.5|175
1677772800000|2023-03-02 16:00:00|2030.3|2027.3|2033.4|2030.4|2034.3|2031.3|2029.5|2026.5|443
1677773100000|2023-03-02 16:05:00|2032.5|2029.5|2032.4|2029.4|2033.9|2030.9|2032.3|2029.3|216
1677773400000|2023-03-02 16:10:00|2031.4|2028.4|2028.6|2025.6|2031.5|2028.5|2028.5|2025.5|569
1677773700000|2023-03-02 16:15:00|2028.5|2025.5|2028.5|2025.5|2029.5|2026.5|2027.5|2024.5|107
1677774000000|2023-03-02 16:20:00|2027.6|2024.6|2026.6|2023.6|2028.6|2025.6|2026.6|2023.6|472
1677774300000|2023-03-02 16:25:00|2027.5|2024.5|2025.5|2022.5|2028.5|2025.5|2025.5|2022.5|166
1677774600000|2023-03-02 16:30:00|2024.6|2021.6|2027.5|2024.5|2027.5|2024.5|2024.6|2021.6|77
1677774900000|2023-03-02 16:35:00|2026.6|2023.6|2026.5|2023.5|2027.5|2024.5|2021.6|2018.6|803
1677775200000|2023-03-02 16:40:00|2025.5|2022.5|2024.5|2021.5|2025.9|2022.9|2023.5|2020.5|208
1677775500000|2023-03-02 16:45:00|2023.5|2020.5|2020.5|2017.5|2023.5|2020.5|2020.5|2017.5|230
1677775800000|2023-03-02 16:50:00|2020|2017|2019.5|2016.5|2022.5|2019.5|2019.5|2016.5|95
1677776100000|2023-03-02 16:55:00|2019.6|2016.6|2020.6|2017.6|2021.5|2018.5|2019.1|2016.1|250
1677776400000|2023-03-02 17:00:00|2021.5|2018.5|2022.5|2019.5|2026|2023|2021.5|2018.5|257
1677776700000|2023-03-02 17:05:00|2022.6|2019.6|2020|2017|2023.5|2020.5|2019.6|2016.6|328
1677777000000|2023-03-02 17:10:00|2020.5|2017.5|2020.6|2017.6|2020.6|2017.6|2018.1|2015.1|503
1677777300000|2023-03-02 17:15:00|2020.5|2017.5|2022|2019|2022.5|2019.5|2019.6|2016.6|187
1677777600000|2023-03-02 17:20:00|2021.6|2018.6|2021.6|2018.6|2022.5|2019.5|2020.5|2017.5|159
1677777900000|2023-03-02 17:25:00|2022.5|2019.5|2019.6|2016.6|2022.6|2019.6|2019.6|2016.6|204
1677778200000|2023-03-02 17:30:00|2020.5|2017.5|2026.5|2023.5|2026.5|2023.5|2019.6|2016.6|417
1677778500000|2023-03-02 17:35:00|2026.4|2023.4|2026.5|2023.5|2026.5|2023.5|2024.5|2021.5|370
1677778800000|2023-03-02 17:40:00|2025.5|2022.5|2025.6|2022.6|2027|2024|2024.5|2021.5|259
1677779100000|2023-03-02 17:45:00|2025.5|2022.5|2028.5|2025.5|2030.5|2027.5|2025.5|2022.5|461
1677779400000|2023-03-02 17:50:00|2028.6|2025.6|2025.5|2022.5|2029.5|2026.5|2023.6|2020.6|1789
1677779700000|2023-03-02 17:55:00|2025|2022|2026.6|2023.6|2026.6|2023.6|2022.6|2019.6|399
1677832200000|2023-03-03 08:30:00|2031|2028|2028.1|2025.1|2033|2030|2027.1|2024.1|507
1677832500000|2023-03-03 08:35:00|2028|2025|2032.9|2029.9|2033.9|2030.9|2028|2025|334
1677832800000|2023-03-03 08:40:00|2033|2030|2036.9|2033.9|2036.9|2033.9|2033|2030|515
1677833100000|2023-03-03 08:45:00|2038.9|2035.9|2036|2033|2039.9|2036.9|2036|2033|205
1677833400000|2023-03-03 08:50:00|2036.9|2033.9|2041.8|2038.8|2041.8|2038.8|2036.9|2033.9|100
1677833700000|2023-03-03 08:55:00|2040.8|2037.8|2041.8|2038.8|2042.8|2039.8|2039.8|2036.8|414
1677834000000|2023-03-03 09:00:00|2041.7|2038.7|2039.8|2036.8|2041.8|2038.8|2039.8|2036.8|193
1677834300000|2023-03-03 09:05:00|2038.8|2035.8|2038.8|2035.8|2039.8|2036.8|2038.8|2035.8|71
1677834600000|2023-03-03 09:10:00|2039.8|2036.8|2040.8|2037.8|2040.8|2037.8|2038.8|2035.8|105
1677834900000|2023-03-03 09:15:00|2041.8|2038.8|2041.8|2038.8|2042.8|2039.8|2041.8|2038.8|118
1677835200000|2023-03-03 09:20:00|2042.8|2039.8|2042.8|2039.8|2042.8|2039.8|2042.3|2039.3|15
1677835500000|2023-03-03 09:25:00|2041.8|2038.8|2038.8|2035.8|2041.8|2038.8|2038.8|2035.8|51
1677835800000|2023-03-03 09:30:00|2039.8|2036.8|2040.8|2037.8|2040.8|2037.8|2039.8|2036.8|57
1677836100000|2023-03-03 09:35:00|2041.8|2038.8|2042.8|2039.8|2042.8|2039.8|2041.8|2038.8|59
1677836400000|2023-03-03 09:40:00|2043.8|2040.8|2043.8|2040.8|2044.8|2041.8|2043.8|2040.8|51
1677836700000|2023-03-03 09:45:00|2042.9|2039.9|2044.8|2041.8|2044.8|2041.8|2042.8|2039.8|63
1677837000000|2023-03-03 09:50:00|2043.8|2040.8|2043.8|2040.8|2043.8|2040.8|2042.8|2039.8|44
1677837300000|2023-03-03 09:55:00|2043.9|2040.9|2044.7|2041.7|2044.8|2041.8|2043.9|2040.9|44
1677837600000|2023-03-03 10:00:00|2044.8|2041.8|2047.7|2044.7|2049.7|2046.7|2044.7|2041.7|444
1677837900000|2023-03-03 10:05:00|2048.7|2045.7|2044.7|2041.7|2048.7|2045.7|2043.8|2040.8|84
1677838200000|2023-03-03 10:10:00|2044.2|2041.2|2047.7|2044.7|2047.7|2044.7|2043.8|2040.8|92
1677838500000|2023-03-03 10:15:00|2048.7|2045.7|2047.7|2044.7|2048.7|2045.7|2046.7|2043.7|38
1677838800000|2023-03-03 10:20:00|2046.7|2043.7|2045.7|2042.7|2046.8|2043.8|2045.7|2042.7|75
1677839100000|2023-03-03 10:25:00|2044.7|2041.7|2045.7|2042.7|2045.8|2042.8|2044.7|2041.7|47
1677839400000|2023-03-03 10:30:00|2045.8|2042.8|2047.7|2044.7|2047.7|2044.7|2045.7|2042.7|22
1677839700000|2023-03-03 10:35:00|2048.7|2045.7|2044.8|2041.8|2048.7|2045.7|2044.8|2041.8|86
1677840000000|2023-03-03 10:40:00|2045.7|2042.7|2046.7|2043.7|2046.8|2043.8|2045.7|2042.7|57
1677840300000|2023-03-03 10:45:00|2045.8|2042.8|2046.7|2043.7|2046.8|2043.8|2045.8|2042.8|32
1677840600000|2023-03-03 10:50:00|2046.8|2043.8|2046.8|2043.8|2046.8|2043.8|2045.8|2042.8|46
1677840900000|2023-03-03 10:55:00|2048.8|2045.8|2049.7|2046.7|2051.7|2048.7|2048.7|2045.7|281
1677841200000|2023-03-03 11:00:00|2049.6|2046.6|2049.6|2046.6|2049.6|2046.6|2047.7|2044.7|78
1677841500000|2023-03-03 11:05:00|2049.7|2046.7|2052.8|2049.8|2052.8|2049.8|2049.7|2046.7|137
1677841800000|2023-03-03 11:10:00|2053.2|2050.2|2052.7|2049.7|2053.6|2050.6|2052.2|2049.2|93
1677842100000|2023-03-03 11:15:00|2052.6|2049.6|2050.7|2047.7|2052.6|2049.6|2050.7|2047.7|76
1677842400000|2023-03-03 11:20:00|2051.7|2048.7|2052.6|2049.6|2052.6|2049.6|2050.7|2047.7|111
1677842700000|2023-03-03 11:25:00|2053.1|2050.1|2054.6|2051.6|2054.6|2051.6|2052.6|2049.6|291
1677843000000|2023-03-03 11:30:00|2053.6|2050.6|2055.6|2052.6|2056.6|2053.6|2052.1|2049.1|656
1677843300000|2023-03-03 11:35:00|2056.5|2053.5|2059.5|2056.5|2061.5|2058.5|2056.5|2053.5|619
1677843600000|2023-03-03 11:40:00|2059.6|2056.6|2061.5|2058.5|2062.5|2059.5|2058.5|2055.5|709
1677843900000|2023-03-03 11:45:00|2061.6|2058.6|2067.3|2064.3|2068.3|2065.3|2061.6|2058.6|956
1677844200000|2023-03-03 11:50:00|2067.7|2064.7|2074|2071|2075|2072|2067.3|2064.3|1417
1677844500000|2023-03-03 11:55:00|2074.8|2071.8|2075.8|2072.8|2076.7|2073.7|2071.8|2068.8|819
1677844800000|2023-03-03 12:00:00|2075.7|2072.7|2072.8|2069.8|2075.7|2072.7|2071.8|2068.8|515
1677845100000|2023-03-03 12:05:00|2073.8|2070.8|2070.9|2067.9|2075.8|2072.8|2070.9|2067.9|209
1677845400000|2023-03-03 12:10:00|2071.8|2068.8|2067.8|2064.8|2071.8|2068.8|2066.9|2063.9|358
1677845700000|2023-03-03 12:15:00|2067.9|2064.9|2066.8|2063.8|2068.3|2065.3|2064.9|2061.9|187
1677846000000|2023-03-03 12:20:00|2066.4|2063.4|2067.8|2064.8|2068.8|2065.8|2065.8|2062.8|188
1677846300000|2023-03-03 12:25:00|2068.9|2065.9|2065|2062|2069.9|2066.9|2065|2062|211
1677846600000|2023-03-03 12:30:00|2065.4|2062.4|2064.1|2061.1|2069.4|2066.4|2064.1|2061.1|483
1677846900000|2023-03-03 12:35:00|2065.1|2062.1|2066.1|2063.1|2066.1|2063.1|2064.1|2061.1|295
1677847200000|2023-03-03 12:40:00|2065.2|2062.2|2066.1|2063.1|2066.1|2063.1|2065.1|2062.1|135
1677847500000|2023-03-03 12:45:00|2067.1|2064.1|2068|2065|2068.1|2065.1|2067.1|2064.1|87
1677847800000|2023-03-03 12:50:00|2068.5|2065.5|2068|2065|2069|2066|2067.6|2064.6|250
1677848100000|2023-03-03 12:55:00|2068.9|2065.9|2070|2067|2070|2067|2068|2065|117
1677848400000|2023-03-03 13:00:00|2070.9|2067.9|2068.9|2065.9|2071|2068|2067|2064|649
1677848700000|2023-03-03 13:05:00|2067.9|2064.9|2063.5|2060.5|2068.9|2065.9|2062|2059|462
1677849000000|2023-03-03 13:10:00|2063|2060|2066.9|2063.9|2067.9|2064.9|2062|2059|313
1677849300000|2023-03-03 13:15:00|2067.9|2064.9|2068.8|2065.8|2070.8|2067.8|2066.9|2063.9|483
1677849600000|2023-03-03 13:20:00|2067.8|2064.8|2067.8|2064.8|2068.8|2065.8|2063.9|2060.9|339
1677849900000|2023-03-03 13:25:00|2067.3|2064.3|2067.8|2064.8|2067.8|2064.8|2067.3|2064.3|158
1677850200000|2023-03-03 13:30:00|2066.8|2063.8|2066.9|2063.9|2067.8|2064.8|2065.9|2062.9|378
1677850500000|2023-03-03 13:35:00|2067.8|2064.8|2066.8|2063.8|2068.8|2065.8|2066.8|2063.8|568
1677850800000|2023-03-03 13:40:00|2066.9|2063.9|2067.8|2064.8|2067.9|2064.9|2064.9|2061.9|363
1677851100000|2023-03-03 13:45:00|2067.3|2064.3|2069.6|2066.6|2069.6|2066.6|2066.8|2063.8|443
1677851400000|2023-03-03 13:50:00|2070.6|2067.6|2070.8|2067.8|2070.8|2067.8|2069.7|2066.7|224
1677851700000|2023-03-03 13:55:00|2070.7|2067.7|2070.6|2067.6|2070.7|2067.7|2065.8|2062.8|512
1677852000000|2023-03-03 14:00:00|2071.6|2068.6|2067.7|2064.7|2071.6|2068.6|2066.6|2063.6|275
1677852300000|2023-03-03 14:05:00|2068.6|2065.6|2071.6|2068.6|2071.6|2068.6|2068.6|2065.6|341
1677852600000|2023-03-03 14:10:00|2070.7|2067.7|2071.6|2068.6|2071.6|2068.6|2070.6|2067.6|224
1677852900000|2023-03-03 14:15:00|2070.6|2067.6|2075.3|2072.3|2078.3|2075.3|2069.6|2066.6|1444
1677853200000|2023-03-03 14:20:00|2075.4|2072.4|2077.3|2074.3|2077.4|2074.4|2075.4|2072.4|239
1677853500000|2023-03-03 14:25:00|2076.3|2073.3|2072.5|2069.5|2076.4|2073.4|2071.4|2068.4|263
1677853800000|2023-03-03 14:30:00|2072.9|2069.9|2076.4|2073.4|2076.4|2073.4|2070.5|2067.5|347
1677854100000|2023-03-03 14:35:00|2076.5|2073.5|2075.5|2072.5|2078.4|2075.4|2074.5|2071.5|453
1677854400000|2023-03-03 14:40:00|2074.5|2071.5|2072.4|2069.4|2074.5|2071.5|2071.4|2068.4|312
1677854700000|2023-03-03 14:45:00|2071.5|2068.5|2075.4|2072.4|2075.4|2072.4|2071.5|2068.5|394
1677855000000|2023-03-03 14:50:00|2076.3|2073.3|2076.4|2073.4|2076.4|2073.4|2073.5|2070.5|634
1677855300000|2023-03-03 14:55:00|2077.4|2074.4|2072.5|2069.5|2078.4|2075.4|2072.5|2069.5|300
1677855600000|2023-03-03 15:00:00|2071.6|2068.6|2067.5|2064.5|2072|2069|2066.6|2063.6|647
1677855900000|2023-03-03 15:05:00|2067|2064|2066.5|2063.5|2068.5|2065.5|2065.6|2062.6|472
1677856200000|2023-03-03 15:10:00|2064.7|2061.7|2067.5|2064.5|2067.5|2064.5|2061.6|2058.6|449
1677856500000|2023-03-03 15:15:00|2066.6|2063.6|2067.5|2064.5|2067.6|2064.6|2066.5|2063.5|375
1677856800000|2023-03-03 15:20:00|2067.6|2064.6|2070.5|2067.5|2070.6|2067.6|2066.6|2063.6|379
1677857100000|2023-03-03 15:25:00|2069.6|2066.6|2071.5|2068.5|2071.6|2068.6|2069.5|2066.5|235
1677857400000|2023-03-03 15:30:00|2071.6|2068.6|2077.3|2074.3|2077.3|2074.3|2071.5|2068.5|398
1677857700000|2023-03-03 15:35:00|2076.4|2073.4|2079.3|2076.3|2081.2|2078.2|2076.4|2073.4|354
1677858000000|2023-03-03 15:40:00|2080.2|2077.2|2085.1|2082.1|2086.1|2083.1|2079.3|2076.3|799
1677858300000|2023-03-03 15:45:00|2086.1|2083.1|2082.2|2079.2|2087|2084|2081.2|2078.2|1203
1677858600000|2023-03-03 15:50:00|2082.1|2079.1|2085|2082|2085.1|2082.1|2081.2|2078.2|385
1677858900000|2023-03-03 15:55:00|2084|2081|2087|2084|2087|2084|2084|2081|215
1677859200000|2023-03-03 16:00:00|2086|2083|2086|2083|2087.9|2084.9|2085.9|2082.9|410
1677859500000|2023-03-03 16:05:00|2085.9|2082.9|2089.7|2086.7|2091.7|2088.7|2085.9|2082.9|731
1677859800000|2023-03-03 16:10:00|2088.9|2085.9|2087.7|2084.7|2089.7|2086.7|2087.7|2084.7|513
1677860100000|2023-03-03 16:15:00|2088.7|2085.7|2089.8|2086.8|2089.8|2086.8|2087.7|2084.7|382
1677860400000|2023-03-03 16:20:00|2090.8|2087.8|2091.7|2088.7|2095.6|2092.6|2090.8|2087.8|650
1677860700000|2023-03-03 16:25:00|2091.8|2088.8|2093.7|2090.7|2096.5|2093.5|2091.8|2088.8|862
1677861000000|2023-03-03 16:30:00|2093.6|2090.6|2089.8|2086.8|2094.7|2091.7|2087.8|2084.8|789
1677861300000|2023-03-03 16:35:00|2088.8|2085.8|2087.9|2084.9|2089.8|2086.8|2084.9|2081.9|648
1677861600000|2023-03-03 16:40:00|2087.1|2084.1|2086.1|2083.1|2088.9|2085.9|2086.1|2083.1|705
1677861900000|2023-03-03 16:45:00|2087|2084|2087.9|2084.9|2087.9|2084.9|2086.1|2083.1|322
1677862200000|2023-03-03 16:50:00|2087|2084|2088.8|2085.8|2090.7|2087.7|2085.1|2082.1|459
1677862500000|2023-03-03 16:55:00|2086.9|2083.9|2087.5|2084.5|2087.9|2084.9|2085.9|2082.9|636
1677862800000|2023-03-03 17:00:00|2087.4|2084.4|2081.5|2078.5|2087.5|2084.5|2081|2078|398
1677863100000|2023-03-03 17:05:00|2081.6|2078.6|2083.9|2080.9|2084.5|2081.5|2081.6|2078.6|244
1677863400000|2023-03-03 17:10:00|2086.4|2083.4|2084|2081|2086.9|2083.9|2084|2081|397
1677863700000|2023-03-03 17:15:00|2084.1|2081.1|2082.2|2079.2|2084.5|2081.5|2081.1|2078.1|385
1677864000000|2023-03-03 17:20:00|2081.3|2078.3|2082.2|2079.2|2082.7|2079.7|2080.3|2077.3|219
1677864300000|2023-03-03 17:25:00|2082.7|2079.7|2083.2|2080.2|2084.1|2081.1|2081.2|2078.2|316
1677864600000|2023-03-03 17:30:00|2083.1|2080.1|2083|2080|2084|2081|2081.2|2078.2|259
1677864900000|2023-03-03 17:35:00|2083.1|2080.1|2084.1|2081.1|2084.1|2081.1|2082.1|2079.1|292
1677865200000|2023-03-03 17:40:00|2085.1|2082.1|2080.8|2077.8|2087.1|2084.1|2079.8|2076.8|373
1677865500000|2023-03-03 17:45:00|2081.2|2078.2|2087.3|2084.3|2088.3|2085.3|2080.3|2077.3|616
1677865800000|2023-03-03 17:50:00|2086.4|2083.4|2084.3|2081.3|2089.2|2086.2|2083.3|2080.3|2257
1677866100000|2023-03-03 17:55:00|2085.3|2082.3|2086.2|2083.2|2087.2|2084.2|2084.2|2081.2|894
1677866400000|2023-03-03 18:00:00|2086.3|2083.3|2086.3|2083.3|2086.3|2083.3|2086.3|2083.3|1
1678091400000|2023-03-06 08:30:00|2086.1|2083.1|2077.6|2074.6|2087.1|2084.1|2076.2|2073.2|735
1678091700000|2023-03-06 08:35:00|2077.2|2074.2|2081|2078|2081.6|2078.6|2077.2|2074.2|130
1678092000000|2023-03-06 08:40:00|2081.1|2078.1|2080|2077|2081.1|2078.1|2080|2077|40
1678092300000|2023-03-06 08:45:00|2080.2|2077.2|2068.5|2065.5|2080.2|2077.2|2067.5|2064.5|1042
1678092600000|2023-03-06 08:50:00|2067.5|2064.5|2068.4|2065.4|2069.4|2066.4|2067.4|2064.4|128
1678092900000|2023-03-06 08:55:00|2068.5|2065.5|2068.9|2065.9|2068.9|2065.9|2067.4|2064.4|203
1678093200000|2023-03-06 09:00:00|2069.4|2066.4|2071.3|2068.3|2072.3|2069.3|2069.4|2066.4|180
1678093500000|2023-03-06 09:05:00|2070.5|2067.5|2069.4|2066.4|2070.9|2067.9|2068.4|2065.4|139
1678093800000|2023-03-06 09:10:00|2069|2066|2070.3|2067.3|2070.4|2067.4|2068.4|2065.4|63
1678094100000|2023-03-06 09:15:00|2069.8|2066.8|2068.4|2065.4|2070.3|2067.3|2067.4|2064.4|88
1678094400000|2023-03-06 09:20:00|2068.3|2065.3|2070.4|2067.4|2070.5|2067.5|2067.9|2064.9|64
1678094700000|2023-03-06 09:25:00|2070.3|2067.3|2068.4|2065.4|2070.4|2067.4|2067.5|2064.5|82
1678095000000|2023-03-06 09:30:00|2067.9|2064.9|2068.4|2065.4|2069.4|2066.4|2067.5|2064.5|153
1678095300000|2023-03-06 09:35:00|2067.5|2064.5|2068.4|2065.4|2068.4|2065.4|2067.4|2064.4|67
1678095600000|2023-03-06 09:40:00|2068.3|2065.3|2063.5|2060.5|2068.4|2065.4|2063.5|2060.5|219
1678095900000|2023-03-06 09:45:00|2062.6|2059.6|2061.6|2058.6|2062.6|2059.6|2060.6|2057.6|197
1678096200000|2023-03-06 09:50:00|2062.5|2059.5|2062.5|2059.5|2063.5|2060.5|2062.5|2059.5|128
1678096500000|2023-03-06 09:55:00|2063.5|2060.5|2062.5|2059.5|2063.5|2060.5|2062.5|2059.5|47
1678096800000|2023-03-06 10:00:00|2061.6|2058.6|2062.6|2059.6|2063.5|2060.5|2061.6|2058.6|90
1678097100000|2023-03-06 10:05:00|2063.5|2060.5|2063.5|2060.5|2063.6|2060.6|2062.5|2059.5|146
1678097400000|2023-03-06 10:10:00|2063.6|2060.6|2060.6|2057.6|2063.6|2060.6|2059.6|2056.6|370
1678097700000|2023-03-06 10:15:00|2061.6|2058.6|2061.6|2058.6|2062.6|2059.6|2061.5|2058.5|211
1678098000000|2023-03-06 10:20:00|2062.4|2059.4|2062.6|2059.6|2062.6|2059.6|2062.4|2059.4|68
1678098300000|2023-03-06 10:25:00|2062.5|2059.5|2061.6|2058.6|2062.6|2059.6|2060.7|2057.7|159
1678098600000|2023-03-06 10:30:00|2061.2|2058.2|2062.6|2059.6|2062.6|2059.6|2060.7|2057.7|110
1678098900000|2023-03-06 10:35:00|2061.6|2058.6|2062.6|2059.6|2062.6|2059.6|2061.6|2058.6|128
1678099200000|2023-03-06 10:40:00|2062.5|2059.5|2061.6|2058.6|2062.6|2059.6|2060.6|2057.6|127
1678099500000|2023-03-06 10:45:00|2062.4|2059.4|2063.4|2060.4|2064.4|2061.4|2060.6|2057.6|136
1678099800000|2023-03-06 10:50:00|2063.3|2060.3|2064.4|2061.4|2065.4|2062.4|2062.6|2059.6|136
1678100100000|2023-03-06 10:55:00|2064.5|2061.5|2067.3|2064.3|2067.3|2064.3|2064.5|2061.5|124
1678100400000|2023-03-06 11:00:00|2067.4|2064.4|2064.6|2061.6|2067.4|2064.4|2063.6|2060.6|108
1678100700000|2023-03-06 11:05:00|2063.5|2060.5|2062.6|2059.6|2063.6|2060.6|2061.6|2058.6|125
1678101000000|2023-03-06 11:10:00|2063.1|2060.1|2064.6|2061.6|2064.6|2061.6|2062.6|2059.6|61
1678101300000|2023-03-06 11:15:00|2062.7|2059.7|2060.9|2057.9|2063.6|2060.6|2059|2056|654
1678101600000|2023-03-06 11:20:00|2060.4|2057.4|2058.9|2055.9|2061.7|2058.7|2058.9|2055.9|475
1678101900000|2023-03-06 11:25:00|2059.8|2056.8|2059.9|2056.9|2060.7|2057.7|2058.9|2055.9|118
1678102200000|2023-03-06 11:30:00|2061.7|2058.7|2058.9|2055.9|2061.8|2058.8|2058.8|2055.8|186
1678102500000|2023-03-06 11:35:00|2059|2056|2058.9|2055.9|2059.4|2056.4|2057.9|2054.9|58
1678102800000|2023-03-06 11:40:00|2059.7|2056.7|2060.7|2057.7|2060.9|2057.9|2059.7|2056.7|127
1678103100000|2023-03-06 11:45:00|2062.7|2059.7|2062.5|2059.5|2063.5|2060.5|2061.5|2058.5|444
1678103400000|2023-03-06 11:50:00|2063|2060|2061.7|2058.7|2063.5|2060.5|2061.7|2058.7|148
1678103700000|2023-03-06 11:55:00|2061.6|2058.6|2063.6|2060.6|2063.6|2060.6|2061.6|2058.6|99
1678104000000|2023-03-06 12:00:00|2063.5|2060.5|2063.7|2060.7|2063.7|2060.7|2062.6|2059.6|59
1678104300000|2023-03-06 12:05:00|2063.6|2060.6|2061.6|2058.6|2063.6|2060.6|2061.6|2058.6|29
1678104600000|2023-03-06 12:10:00|2061.5|2058.5|2064.4|2061.4|2066.4|2063.4|2061.5|2058.5|252
1678104900000|2023-03-06 12:15:00|2064.5|2061.5|2065.4|2062.4|2066.4|2063.4|2063.4|2060.4|70
1678105200000|2023-03-06 12:20:00|2068|2065|2067.3|2064.3|2069.2|2066.2|2065.3|2062.3|525
1678105500000|2023-03-06 12:25:00|2066.9|2063.9|2066.3|2063.3|2067.3|2064.3|2066.3|2063.3|25
1678105800000|2023-03-06 12:30:00|2065.3|2062.3|2065.3|2062.3|2066.3|2063.3|2064.8|2061.8|39
1678106100000|2023-03-06 12:35:00|2064.3|2061.3|2065.3|2062.3|2066.3|2063.3|2064.3|2061.3|134
1678106400000|2023-03-06 12:40:00|2064.3|2061.3|2065.3|2062.3|2065.3|2062.3|2064.3|2061.3|18
1678106700000|2023-03-06 12:45:00|2064.4|2061.4|2064.3|2061.3|2064.4|2061.4|2064.3|2061.3|29
1678107000000|2023-03-06 12:50:00|2064.2|2061.2|2060.5|2057.5|2064.3|2061.3|2060|2057|312
1678107300000|2023-03-06 12:55:00|2060.9|2057.9|2065.4|2062.4|2065.8|2062.8|2060.5|2057.5|277
1678107600000|2023-03-06 13:00:00|2064.6|2061.6|2064.3|2061.3|2067.2|2064.2|2062.3|2059.3|774
1678107900000|2023-03-06 13:05:00|2063.5|2060.5|2062.3|2059.3|2065.2|2062.2|2062.3|2059.3|335
1678108200000|2023-03-06 13:10:00|2063.3|2060.3|2062.2|2059.2|2063.7|2060.7|2060.3|2057.3|409
1678108500000|2023-03-06 13:15:00|2061.3|2058.3|2061.3|2058.3|2064.1|2061.1|2061.2|2058.2|116
1678108800000|2023-03-06 13:20:00|2062.3|2059.3|2062.3|2059.3|2062.3|2059.3|2061.3|2058.3|193
1678109100000|2023-03-06 13:25:00|2062.2|2059.2|2061.3|2058.3|2063.3|2060.3|2061.3|2058.3|205
1678109400000|2023-03-06 13:30:00|2062.3|2059.3|2066.3|2063.3|2066.3|2063.3|2062.3|2059.3|425
1678109700000|2023-03-06 13:35:00|2065.8|2062.8|2064.3|2061.3|2066.3|2063.3|2064.3|2061.3|120
1678110000000|2023-03-06 13:40:00|2062.5|2059.5|2063.3|2060.3|2064.3|2061.3|2062.3|2059.3|488
1678110300000|2023-03-06 13:45:00|2064.1|2061.1|2063.2|2060.2|2065.2|2062.2|2062.2|2059.2|186
1678110600000|2023-03-06 13:50:00|2062.3|2059.3|2062.3|2059.3|2063.2|2060.2|2061.8|2058.8|58
1678110900000|2023-03-06 13:55:00|2063.2|2060.2|2064.3|2061.3|2064.3|2061.3|2063.2|2060.2|105
1678111200000|2023-03-06 14:00:00|2065.2|2062.2|2061.4|2058.4|2065.2|2062.2|2060.4|2057.4|412
1678111500000|2023-03-06 14:05:00|2060.4|2057.4|2057.6|2054.6|2060.9|2057.9|2056.8|2053.8|826
1678111800000|2023-03-06 14:10:00|2056.8|2053.8|2056.8|2053.8|2059.8|2056.8|2054.8|2051.8|552
1678112100000|2023-03-06 14:15:00|2055.8|2052.8|2056.8|2053.8|2057.6|2054.6|2055.8|2052.8|76
1678112400000|2023-03-06 14:20:00|2056.7|2053.7|2059.6|2056.6|2060.1|2057.1|2056.7|2053.7|272
1678112700000|2023-03-06 14:25:00|2060.4|2057.4|2058.6|2055.6|2060.6|2057.6|2058.6|2055.6|173
1678113000000|2023-03-06 14:30:00|2058.5|2055.5|2060.4|2057.4|2060.6|2057.6|2057.6|2054.6|324
1678113300000|2023-03-06 14:35:00|2059.6|2056.6|2061.4|2058.4|2062.4|2059.4|2059.6|2056.6|675
1678113600000|2023-03-06 14:40:00|2062.2|2059.2|2068.1|2065.1|2068.1|2065.1|2061.4|2058.4|1108
1678113900000|2023-03-06 14:45:00|2069.1|2066.1|2069.2|2066.2|2070.1|2067.1|2067.2|2064.2|470
1678114200000|2023-03-06 14:50:00|2069.1|2066.1|2068.4|2065.4|2069.2|2066.2|2067.2|2064.2|432
1678114500000|2023-03-06 14:55:00|2069.2|2066.2|2067.5|2064.5|2069.4|2066.4|2066.6|2063.6|698
1678114800000|2023-03-06 15:00:00|2067.6|2064.6|2070.6|2067.6|2071.4|2068.4|2066.6|2063.6|415
1678115100000|2023-03-06 15:05:00|2068.6|2065.6|2065.7|2062.7|2068.6|2065.6|2065.6|2062.6|613
1678115400000|2023-03-06 15:10:00|2065.6|2062.6|2063.5|2060.5|2066.6|2063.6|2060.9|2057.9|1271
1678115700000|2023-03-06 15:15:00|2063.6|2060.6|2065.5|2062.5|2067.4|2064.4|2062.7|2059.7|934
1678116000000|2023-03-06 15:20:00|2066.5|2063.5|2066.5|2063.5|2066.5|2063.5|2065.5|2062.5|213
1678116300000|2023-03-06 15:25:00|2067.5|2064.5|2070.5|2067.5|2070.5|2067.5|2067.5|2064.5|222
1678116600000|2023-03-06 15:30:00|2069.5|2066.5|2068.5|2065.5|2069.5|2066.5|2068.5|2065.5|242
1678116900000|2023-03-06 15:35:00|2067.5|2064.5|2066.5|2063.5|2067.5|2064.5|2065.7|2062.7|177
1678117200000|2023-03-06 15:40:00|2066.6|2063.6|2067.7|2064.7|2067.7|2064.7|2065.7|2062.7|151
1678117500000|2023-03-06 15:45:00|2067.6|2064.6|2066.7|2063.7|2069.5|2066.5|2066.7|2063.7|327
1678117800000|2023-03-06 15:50:00|2067.5|2064.5|2068.7|2065.7|2069.5|2066.5|2067.5|2064.5|323
1678118100000|2023-03-06 15:55:00|2067.7|2064.7|2068.7|2065.7|2070.5|2067.5|2067.7|2064.7|120
1678118400000|2023-03-06 16:00:00|2069.6|2066.6|2067.7|2064.7|2070.7|2067.7|2067.2|2064.2|162
1678118700000|2023-03-06 16:05:00|2068.7|2065.7|2069.7|2066.7|2069.7|2066.7|2067.7|2064.7|93
1678119000000|2023-03-06 16:10:00|2070.7|2067.7|2069.5|2066.5|2070.7|2067.7|2067.7|2064.7|238
1678119300000|2023-03-06 16:15:00|2070|2067|2070.5|2067.5|2070.5|2067.5|2068.6|2065.6|174
1678119600000|2023-03-06 16:20:00|2069.7|2066.7|2068.7|2065.7|2069.7|2066.7|2067.7|2064.7|224
1678119900000|2023-03-06 16:25:00|2069.6|2066.6|2070.5|2067.5|2070.7|2067.7|2068.6|2065.6|227
1678120200000|2023-03-06 16:30:00|2070.7|2067.7|2073.6|2070.6|2075.6|2072.6|2070.7|2067.7|237
1678120500000|2023-03-06 16:35:00|2073.5|2070.5|2066|2063|2073.6|2070.6|2065.9|2062.9|590
1678120800000|2023-03-06 16:40:00|2065.9|2062.9|2065.9|2062.9|2067.9|2064.9|2065.9|2062.9|285
1678121100000|2023-03-06 16:45:00|2066|2063|2067.8|2064.8|2068.8|2065.8|2065.8|2062.8|187
1678121400000|2023-03-06 16:50:00|2067.9|2064.9|2067.9|2064.9|2068|2065|2067|2064|96
1678121700000|2023-03-06 16:55:00|2068|2065|2069.8|2066.8|2070|2067|2067|2064|138
1678122000000|2023-03-06 17:00:00|2069.9|2066.9|2071.8|2068.8|2072.7|2069.7|2068|2065|330
1678122300000|2023-03-06 17:05:00|2072.6|2069.6|2073.6|2070.6|2073.6|2070.6|2072.6|2069.6|187
1678122600000|2023-03-06 17:10:00|2072.6|2069.6|2072.8|2069.8|2074.7|2071.7|2072.6|2069.6|143
1678122900000|2023-03-06 17:15:00|2073.7|2070.7|2077.5|2074.5|2079|2076|2072.8|2069.8|710
1678123200000|2023-03-06 17:20:00|2076.6|2073.6|2077.5|2074.5|2079.5|2076.5|2076.6|2073.6|348
1678123500000|2023-03-06 17:25:00|2077.4|2074.4|2071.7|2068.7|2077.4|2074.4|2070.7|2067.7|330
1678123800000|2023-03-06 17:30:00|2072.7|2069.7|2074.6|2071.6|2074.6|2071.6|2072.7|2069.7|343
1678124100000|2023-03-06 17:35:00|2074.7|2071.7|2073.6|2070.6|2074.7|2071.7|2072.6|2069.6|434
1678124400000|2023-03-06 17:40:00|2073.7|2070.7|2072.8|2069.8|2073.7|2070.7|2072.6|2069.6|386
1678124700000|2023-03-06 17:45:00|2073.6|2070.6|2075.6|2072.6|2076.6|2073.6|2072.8|2069.8|606
1678125000000|2023-03-06 17:50:00|2076|2073|2077.3|2074.3|2079.4|2076.4|2076|2073|2209
1678125300000|2023-03-06 17:55:00|2077.4|2074.4|2078.4|2075.4|2078.4|2075.4|2076.4|2073.4|446
1678177800000|2023-03-07 08:30:00|2081.1|2078.1|2086.6|2083.6|2089.3|2086.3|2081.1|2078.1|548
1678178100000|2023-03-07 08:35:00|2087.4|2084.4|2087.6|2084.6|2087.6|2084.6|2086.6|2083.6|80
1678178400000|2023-03-07 08:40:00|2087|2084|2086.6|2083.6|2087.5|2084.5|2086.6|2083.6|44
1678178700000|2023-03-07 08:45:00|2085.6|2082.6|2084.7|2081.7|2086.7|2083.7|2083.8|2080.8|196
1678179000000|2023-03-07 08:50:00|2083.8|2080.8|2085.7|2082.7|2086.2|2083.2|2083.8|2080.8|271
1678179300000|2023-03-07 08:55:00|2085.8|2082.8|2086.7|2083.7|2086.7|2083.7|2085.7|2082.7|27
1678179600000|2023-03-07 09:00:00|2086.6|2083.6|2089.6|2086.6|2089.6|2086.6|2085.8|2082.8|212
1678179900000|2023-03-07 09:05:00|2091.6|2088.6|2088.9|2085.9|2094.6|2091.6|2088.9|2085.9|592
1678180200000|2023-03-07 09:10:00|2088.8|2085.8|2088.3|2085.3|2088.8|2085.8|2087.8|2084.8|59
1678180500000|2023-03-07 09:15:00|2088.8|2085.8|2089.2|2086.2|2089.7|2086.7|2088.8|2085.8|50
1678180800000|2023-03-07 09:20:00|2089.3|2086.3|2089.7|2086.7|2089.8|2086.8|2088.7|2085.7|60
1678181100000|2023-03-07 09:25:00|2089.8|2086.8|2087.9|2084.9|2089.8|2086.8|2087.9|2084.9|45
1678181400000|2023-03-07 09:30:00|2088.3|2085.3|2088.8|2085.8|2089.2|2086.2|2087.8|2084.8|19
1678181700000|2023-03-07 09:35:00|2088.9|2085.9|2089.8|2086.8|2089.9|2086.9|2088.9|2085.9|23
1678182000000|2023-03-07 09:40:00|2088.9|2085.9|2088.8|2085.8|2088.9|2085.9|2088.8|2085.8|37
1678182300000|2023-03-07 09:45:00|2088|2085|2086.7|2083.7|2088|2085|2085.8|2082.8|78
1678182600000|2023-03-07 09:50:00|2086.8|2083.8|2086.8|2083.8|2087.3|2084.3|2086.8|2083.8|19
1678182900000|2023-03-07 09:55:00|2086.9|2083.9|2088.8|2085.8|2089.8|2086.8|2086.9|2083.9|83
1678183200000|2023-03-07 10:00:00|2088.9|2085.9|2087.7|2084.7|2089.7|2086.7|2087.7|2084.7|72
1678183500000|2023-03-07 10:05:00|2086.7|2083.7|2086.7|2083.7|2086.7|2083.7|2086.7|2083.7|31
1678183800000|2023-03-07 10:10:00|2086.9|2083.9|2088.7|2085.7|2088.7|2085.7|2086.7|2083.7|65
1678184100000|2023-03-07 10:15:00|2087.7|2084.7|2087.7|2084.7|2088.7|2085.7|2087.7|2084.7|24
1678184400000|2023-03-07 10:20:00|||||||||13
1678184700000|2023-03-07 10:25:00|2087.3|2084.3|2087.7|2084.7|2087.7|2084.7|2087.3|2084.3|25
1678185000000|2023-03-07 10:30:00|2088.7|2085.7|2088.7|2085.7|2089.7|2086.7|2088.7|2085.7|79
1678185300000|2023-03-07 10:35:00|2087.7|2084.7|2087.7|2084.7|2087.8|2084.8|2086.7|2083.7|34
1678185600000|2023-03-07 10:40:00|2087.8|2084.8|2087.7|2084.7|2087.8|2084.8|2087.7|2084.7|16
1678185900000|2023-03-07 10:45:00|2087.8|2084.8|2088.7|2085.7|2088.7|2085.7|2087.8|2084.8|25
1678186200000|2023-03-07 10:50:00|2087.7|2084.7|2088.7|2085.7|2088.7|2085.7|2087.7|2084.7|21
1678186500000|2023-03-07 10:55:00|2087.7|2084.7|2087.7|2084.7|2088.2|2085.2|2087.7|2084.7|18
1678186800000|2023-03-07 11:00:00|2087.8|2084.8|2089.6|2086.6|2089.6|2086.6|2087.7|2084.7|51
1678187100000|2023-03-07 11:05:00|2089.8|2086.8|2092.6|2089.6|2092.6|2089.6|2089.7|2086.7|110
1678187400000|2023-03-07 11:10:00|2092.7|2089.7|2091.7|2088.7|2093.6|2090.6|2091.7|2088.7|146
1678187700000|2023-03-07 11:15:00|2090.8|2087.8|2092.6|2089.6|2092.6|2089.6|2090.8|2087.8|83
1678188000000|2023-03-07 11:20:00|2092.7|2089.7|2092.6|2089.6|2092.7|2089.7|2091.7|2088.7|73
1678188300000|2023-03-07 11:25:00|2091.7|2088.7|2091.6|2088.6|2092.6|2089.6|2091.6|2088.6|44
1678188600000|2023-03-07 11:30:00|2090.8|2087.8|2090.6|2087.6|2091.6|2088.6|2089.7|2086.7|62
1678188900000|2023-03-07 11:35:00|2089.8|2086.8|2087.8|2084.8|2089.8|2086.8|2087.7|2084.7|47
1678189200000|2023-03-07 11:40:00|2087.7|2084.7|2088.7|2085.7|2088.7|2085.7|2086.8|2083.8|62
1678189500000|2023-03-07 11:45:00|2089.7|2086.7|2088.8|2085.8|2090.6|2087.6|2088.8|2085.8|175
1678189800000|2023-03-07 11:50:00|2088.9|2085.9|2087.9|2084.9|2088.9|2085.9|2085.9|2082.9|192
1678190100000|2023-03-07 11:55:00|2087.8|2084.8|2086.8|2083.8|2087.8|2084.8|2086.8|2083.8|59
1678190400000|2023-03-07 12:00:00|2086.9|2083.9|2087.9|2084.9|2088.8|2085.8|2086.9|2083.9|60
1678190700000|2023-03-07 12:05:00|2088.3|2085.3|2086.9|2083.9|2088.8|2085.8|2086.9|2083.9|64
1678191000000|2023-03-07 12:10:00|2087.8|2084.8|2087.8|2084.8|2087.8|2084.8|2086.8|2083.8|35
1678191300000|2023-03-07 12:15:00|2087.3|2084.3|2086.8|2083.8|2087.8|2084.8|2085.8|2082.8|120
1678191600000|2023-03-07 12:20:00|2086.9|2083.9|2087.2|2084.2|2087.7|2084.7|2086.8|2083.8|147
1678191900000|2023-03-07 12:25:00|2086.8|2083.8|2086.7|2083.7|2087.6|2084.6|2086.7|2083.7|48
1678192200000|2023-03-07 12:30:00|2085.9|2082.9|2083.8|2080.8|2086.8|2083.8|2083.8|2080.8|149
1678192500000|2023-03-07 12:35:00|2083.7|2080.7|2085.7|2082.7|2085.8|2082.8|2083.7|2080.7|386
1678192800000|2023-03-07 12:40:00|2085.2|2082.2|2084.8|2081.8|2085.7|2082.7|2083.8|2080.8|50
1678193100000|2023-03-07 12:45:00|2084.3|2081.3|2084.7|2081.7|2085.6|2082.6|2083.8|2080.8|80
1678193400000|2023-03-07 12:50:00|2083.9|2080.9|2083.7|2080.7|2083.9|2080.9|2081.8|2078.8|95
1678193700000|2023-03-07 12:55:00|2083.2|2080.2|2086.6|2083.6|2086.6|2083.6|2083.2|2080.2|151
1678194000000|2023-03-07 13:00:00|2086.7|2083.7|2083.8|2080.8|2088.7|2085.7|2083.7|2080.7|256
1678194300000|2023-03-07 13:05:00|2083.7|2080.7|2077.7|2074.7|2085.7|2082.7|2077.7|2074.7|215
1678194600000|2023-03-07 13:10:00|2076.7|2073.7|2076.8|2073.8|2076.8|2073.8|2072.7|2069.7|724
1678194900000|2023-03-07 13:15:00|2076.7|2073.7|2074.9|2071.9|2076.8|2073.8|2072.9|2069.9|688
1678195200000|2023-03-07 13:20:00|2073.9|2070.9|2075.9|2072.9|2075.9|2072.9|2072.1|2069.1|206
1678195500000|2023-03-07 13:25:00|2075.8|2072.8|2075.7|2072.7|2076.8|2073.8|2073.9|2070.9|222
1678195800000|2023-03-07 13:30:00|2075.8|2072.8|2073.9|2070.9|2076.8|2073.8|2072.1|2069.1|357
1678196100000|2023-03-07 13:35:00|2074|2071|2078.9|2075.9|2078.9|2075.9|2072.1|2069.1|324
1678196400000|2023-03-07 13:40:00|2079.3|2076.3|2081.7|2078.7|2082.7|2079.7|2077.8|2074.8|575
1678196700000|2023-03-07 13:45:00|2081.8|2078.8|2077.9|2074.9|2082.7|2079.7|2077.9|2074.9|338
1678197000000|2023-03-07 13:50:00|2078|2075|2077.9|2074.9|2079.9|2076.9|2075|2072|272
1678197300000|2023-03-07 13:55:00|2078.7|2075.7|2080.3|2077.3|2080.8|2077.8|2077|2074|319
1678197600000|2023-03-07 14:00:00|2080.7|2077.7|2084.6|2081.6|2085.7|2082.7|2079.8|2076.8|678
1678197900000|2023-03-07 14:05:00|2084.5|2081.5|2083.5|2080.5|2085.5|2082.5|2081.7|2078.7|250
1678198200000|2023-03-07 14:10:00|2084.5|2081.5|2083.6|2080.6|2085.4|2082.4|2082.5|2079.5|316
1678198500000|2023-03-07 14:15:00|2084.4|2081.4|2081.5|2078.5|2084.5|2081.5|2081.5|2078.5|99
1678198800000|2023-03-07 14:20:00|2081.7|2078.7|2082.7|2079.7|2083.5|2080.5|2080.7|2077.7|161
1678199100000|2023-03-07 14:25:00|2083.5|2080.5|2083.5|2080.5|2084.5|2081.5|2083.5|2080.5|127
1678199400000|2023-03-07 14:30:00|2083.6|2080.6|2086.3|2083.3|2087.4|2084.4|2082.7|2079.7|385
1678199700000|2023-03-07 14:35:00|2086.4|2083.4|2084.6|2081.6|2087.3|2084.3|2084.5|2081.5|342
1678200000000|2023-03-07 14:40:00|2084.7|2081.7|2083.5|2080.5|2085.5|2082.5|2082.5|2079.5|126
1678200300000|2023-03-07 14:45:00|2082.7|2079.7|2092.2|2089.2|2092.3|2089.3|2082.5|2079.5|969
1678200600000|2023-03-07 14:50:00|2092.3|2089.3|2097.1|2094.1|2103.5|2100.5|2091.3|2088.3|1735
1678200900000|2023-03-07 14:55:00|2096.2|2093.2|2098.1|2095.1|2098.1|2095.1|2094.3|2091.3|565
1678201200000|2023-03-07 15:00:00|2097.3|2094.3|2088.5|2085.5|2097.6|2094.6|2086.5|2083.5|1010
1678201500000|2023-03-07 15:05:00|2088.4|2085.4|2085.4|2082.4|2089.9|2086.9|2084.5|2081.5|666
1678201800000|2023-03-07 15:10:00|2085.5|2082.5|2090.3|2087.3|2090.5|2087.5|2083.5|2080.5|716
1678202100000|2023-03-07 15:15:00|2090.5|2087.5|2092.5|2089.5|2093.3|2090.3|2089.5|2086.5|343
1678202400000|2023-03-07 15:20:00|2093.3|2090.3|2097.3|2094.3|2097.3|2094.3|2092.4|2089.4|388
1678202700000|2023-03-07 15:25:00|2096.3|2093.3|2103.1|2100.1|2104|2101|2096.3|2093.3|775
1678203000000|2023-03-07 15:30:00|2102.3|2099.3|2105.1|2102.1|2107.9|2104.9|2101.1|2098.1|651
1678203300000|2023-03-07 15:35:00|2106|2103|2109.1|2106.1|2111.9|2108.9|2105.1|2102.1|940
1678203600000|2023-03-07 15:40:00|2109|2106|2109.1|2106.1|2113.9|2110.9|2108.1|2105.1|879
1678203900000|2023-03-07 15:45:00|2108.9|2105.9|2100.5|2097.5|2108.9|2105.9|2099.5|2096.5|908
1678204200000|2023-03-07 15:50:00|2100.6|2097.6|2095.6|2092.6|2101.5|2098.5|2093.7|2090.7|944
1678204500000|2023-03-07 15:55:00|2095.2|2092.2|2090.6|2087.6|2096.6|2093.6|2090.2|2087.2|878
1678204800000|2023-03-07 16:00:00|2091.1|2088.1|2091.1|2088.1|2092.1|2089.1|2089.1|2086.1|944
1678205100000|2023-03-07 16:05:00|2092|2089|2094|2091|2097.2|2094.2|2092|2089|602
1678205400000|2023-03-07 16:10:00|2093.9|2090.9|2093|2090|2094|2091|2092|2089|277
1678205700000|2023-03-07 16:15:00|2091|2088|2094.8|2091.8|2095.8|2092.8|2091|2088|421
1678206000000|2023-03-07 16:20:00|2094.4|2091.4|2096|2093|2096|2093|2094.4|2091.4|183
1678206300000|2023-03-07 16:25:00|2095.9|2092.9|2098|2095|2099.9|2096.9|2095.9|2092.9|309
1678206600000|2023-03-07 16:30:00|2098.9|2095.9|2097.9|2094.9|2100.8|2097.8|2097.9|2094.9|267
1678206900000|2023-03-07 16:35:00|2098.9|2095.9|2097.1|2094.1|2098.9|2095.9|2096.1|2093.1|247
1678207200000|2023-03-07 16:40:00|2097|2094|2098.9|2095.9|2098.9|2095.9|2096|2093|219
1678207500000|2023-03-07 16:45:00|2098.5|2095.5|2094.1|2091.1|2098.9|2095.9|2094.1|2091.1|396
1678207800000|2023-03-07 16:50:00|2095.1|2092.1|2092.3|2089.3|2095.1|2092.1|2091.7|2088.7|335
1678208100000|2023-03-07 16:55:00|2093.1|2090.1|2089.3|2086.3|2093.1|2090.1|2089.3|2086.3|497
1678208400000|2023-03-07 17:00:00|2090.1|2087.1|2093.1|2090.1|2093.3|2090.3|2089.8|2086.8|425
1678208700000|2023-03-07 17:05:00|2093.2|2090.2|2089.3|2086.3|2093.7|2090.7|2089.3|2086.3|389
1678209000000|2023-03-07 17:10:00|2090.3|2087.3|2092.3|2089.3|2092.3|2089.3|2090.3|2087.3|130
1678209300000|2023-03-07 17:15:00|2091.5|2088.5|2092.3|2089.3|2092.3|2089.3|2090.3|2087.3|195
1678209600000|2023-03-07 17:20:00|2092.5|2089.5|2092.3|2089.3|2093.3|2090.3|2092.3|2089.3|625
1678209900000|2023-03-07 17:25:00|2093.3|2090.3|2091.5|2088.5|2093.3|2090.3|2090.3|2087.3|629
1678210200000|2023-03-07 17:30:00|2091.3|2088.3|2094.3|2091.3|2095.1|2092.1|2091.3|2088.3|371
1678210500000|2023-03-07 17:35:00|2093.3|2090.3|2093.4|2090.4|2094.4|2091.4|2092.4|2089.4|487
1678210800000|2023-03-07 17:40:00|2094.3|2091.3|2093.4|2090.4|2094.4|2091.4|2093.4|2090.4|211
1678211100000|2023-03-07 17:45:00|2092.4|2089.4|2090.4|2087.4|2093.3|2090.3|2090.4|2087.4|1253
1678211400000|2023-03-07 17:50:00|2089.4|2086.4|2093.3|2090.3|2095.7|2092.7|2089.4|2086.4|3497
1678211700000|2023-03-07 17:55:00|2093.4|2090.4|2094.2|2091.2|2094.4|2091.4|2091.4|2088.4|773
1678264200000|2023-03-08 08:30:00|2089.3|2086.3|2086.9|2083.9|2089.3|2086.3|2076.9|2073.9|1543
1678264500000|2023-03-08 08:35:00|2086.8|2083.8|2086.8|2083.8|2086.9|2083.9|2082.4|2079.4|182
1678264800000|2023-03-08 08:40:00|2086.9|2083.9|2085.9|2082.9|2087|2084|2085.9|2082.9|93
1678265100000|2023-03-08 08:45:00|2086.7|2083.7|2081.9|2078.9|2086.8|2083.8|2079|2076|525
1678265400000|2023-03-08 08:50:00|2082.7|2079.7|2082|2079|2082.9|2079.9|2081|2078|133
1678265700000|2023-03-08 08:55:00|2082.8|2079.8|2081.5|2078.5|2082.9|2079.9|2081.5|2078.5|70
1678266000000|2023-03-08 09:00:00|2081.9|2078.9|2074|2071|2081.9|2078.9|2073.4|2070.4|225
1678266300000|2023-03-08 09:05:00|2074.8|2071.8|2074.9|2071.9|2075|2072|2073|2070|134
1678266600000|2023-03-08 09:10:00|2075|2072|2075.9|2072.9|2075.9|2072.9|2075|2072|39
1678266900000|2023-03-08 09:15:00|2076.8|2073.8|2077.8|2074.8|2077.8|2074.8|2075.9|2072.9|65
1678267200000|2023-03-08 09:20:00|2077.4|2074.4|2078|2075|2078|2075|2077|2074|29
1678267500000|2023-03-08 09:25:00|2077.9|2074.9|2077.9|2074.9|2078|2075|2077.4|2074.4|13
1678267800000|2023-03-08 09:30:00|2077.8|2074.8|2077.9|2074.9|2080.4|2077.4|2077|2074|198
1678268100000|2023-03-08 09:35:00|2077|2074|2075.9|2072.9|2078|2075|2075.9|2072.9|142
1678268400000|2023-03-08 09:40:00|2075.8|2072.8|2075|2072|2075.9|2072.9|2074.4|2071.4|97
1678268700000|2023-03-08 09:45:00|2074.9|2071.9|2075.8|2072.8|2075.8|2072.8|2074|2071|117
1678269000000|2023-03-08 09:50:00|2076|2073|2076.8|2073.8|2076.8|2073.8|2075.9|2072.9|35
1678269300000|2023-03-08 09:55:00|2076.4|2073.4|2074.9|2071.9|2076.8|2073.8|2074.4|2071.4|86
1678269600000|2023-03-08 10:00:00|2078.1|2075.1|2079.7|2076.7|2080.6|2077.6|2078.1|2075.1|674
1678269900000|2023-03-08 10:05:00|2080.6|2077.6|2080.8|2077.8|2081.7|2078.7|2080.6|2077.6|51
1678270200000|2023-03-08 10:10:00|2080.7|2077.7|2080.7|2077.7|2080.8|2077.8|2079.7|2076.7|44
1678270500000|2023-03-08 10:15:00|2080.2|2077.2|2080.7|2077.7|2080.7|2077.7|2079.8|2076.8|12
1678270800000|2023-03-08 10:20:00|2080.8|2077.8|2079|2076|2080.8|2077.8|2079|2076|104
1678271100000|2023-03-08 10:25:00|2078.8|2075.8|2077.9|2074.9|2078.8|2075.8|2077.8|2074.8|96
1678271400000|2023-03-08 10:30:00|2078.8|2075.8|2080.7|2077.7|2080.7|2077.7|2078.8|2075.8|56
1678271700000|2023-03-08 10:35:00|2081.7|2078.7|2081.6|2078.6|2082.6|2079.6|2080.7|2077.7|51
1678272000000|2023-03-08 10:40:00|2081.1|2078.1|2079.7|2076.7|2081.1|2078.1|2078.7|2075.7|58
1678272300000|2023-03-08 10:45:00|2080.2|2077.2|2079.7|2076.7|2080.2|2077.2|2079.7|2076.7|34
1678272600000|2023-03-08 10:50:00|2078.7|2075.7|2077.7|2074.7|2078.7|2075.7|2077.7|2074.7|36
1678272900000|2023-03-08 10:55:00|2077.8|2074.8|2080.6|2077.6|2080.6|2077.6|2077.7|2074.7|52
1678273200000|2023-03-08 11:00:00|2079.7|2076.7|2081.6|2078.6|2081.6|2078.6|2079.7|2076.7|48
1678273500000|2023-03-08 11:05:00|2081.5|2078.5|2083.5|2080.5|2083.5|2080.5|2080.7|2077.7|107
1678273800000|2023-03-08 11:10:00|2083.6|2080.6|2080.5|2077.5|2083.7|2080.7|2080.1|2077.1|66
1678274100000|2023-03-08 11:15:00|2080.6|2077.6|2079.8|2076.8|2080.6|2077.6|2078.7|2075.7|65
1678274400000|2023-03-08 11:20:00|2080.6|2077.6|2079.7|2076.7|2080.6|2077.6|2079.1|2076.1|24
1678274700000|2023-03-08 11:25:00|2079.8|2076.8|2079.7|2076.7|2080.6|2077.6|2079.7|2076.7|22
1678275000000|2023-03-08 11:30:00|2079.8|2076.8|2083.7|2080.7|2084.1|2081.1|2079.8|2076.8|72
1678275300000|2023-03-08 11:35:00|2084.6|2081.6|2083.7|2080.7|2084.7|2081.7|2083.7|2080.7|26
1678275600000|2023-03-08 11:40:00|2082.7|2079.7|2081.7|2078.7|2082.7|2079.7|2081.7|2078.7|35
1678275900000|2023-03-08 11:45:00|2081.6|2078.6|2080.7|2077.7|2081.7|2078.7|2080.7|2077.7|54
1678276200000|2023-03-08 11:50:00|2081.6|2078.6|2080.6|2077.6|2081.7|2078.7|2078.7|2075.7|270
1678276500000|2023-03-08 11:55:00|2080.7|2077.7|2082.7|2079.7|2082.7|2079.7|2080.6|2077.6|23
1678276800000|2023-03-08 12:00:00|2082.6|2079.6|2083.7|2080.7|2083.7|2080.7|2082.6|2079.6|21
1678277100000|2023-03-08 12:05:00|2083.6|2080.6|2084.7|2081.7|2084.7|2081.7|2083.6|2080.6|50
1678277400000|2023-03-08 12:10:00|2085.6|2082.6|2088.5|2085.5|2089.5|2086.5|2085.6|2082.6|286
1678277700000|2023-03-08 12:15:00|2088.7|2085.7|2086.6|2083.6|2088.7|2085.7|2086.5|2083.5|69
1678278000000|2023-03-08 12:20:00|2086.5|2083.5|2085.5|2082.5|2086.6|2083.6|2084.6|2081.6|87
1678278300000|2023-03-08 12:25:00|2085.6|2082.6|2085.6|2082.6|2085.6|2082.6|2084.6|2081.6|22
1678278600000|2023-03-08 12:30:00|2085.7|2082.7|2085.7|2082.7|2085.7|2082.7|2084.6|2081.6|441
1678278900000|2023-03-08 12:35:00|2085.6|2082.6|2085.6|2082.6|2085.6|2082.6|2084.6|2081.6|31
1678279200000|2023-03-08 12:40:00|2085.7|2082.7|2085.6|2082.6|2085.7|2082.7|2085.6|2082.6|30
1678279500000|2023-03-08 12:45:00|2086.5|2083.5|2086.5|2083.5|2087.1|2084.1|2085.6|2082.6|62
1678279800000|2023-03-08 12:50:00|2087.1|2084.1|2089.4|2086.4|2089.4|2086.4|2086.5|2083.5|200
1678280100000|2023-03-08 12:55:00|2089.5|2086.5|2084.7|2081.7|2090.4|2087.4|2084.7|2081.7|314
1678280400000|2023-03-08 13:00:00|2085.5|2082.5|2088.5|2085.5|2089.6|2086.6|2084.7|2081.7|169
1678280700000|2023-03-08 13:05:00|2088.1|2085.1|2088.6|2085.6|2092.4|2089.4|2087.5|2084.5|364
1678281000000|2023-03-08 13:10:00|2088.5|2085.5|2086.6|2083.6|2091.4|2088.4|2086.6|2083.6|302
1678281300000|2023-03-08 13:15:00|2085.6|2082.6|2085.5|2082.5|2085.6|2082.6|2081.6|2078.6|514
1678281600000|2023-03-08 13:20:00|2085|2082|2082.6|2079.6|2085|2082|2080.7|2077.7|400
1678281900000|2023-03-08 13:25:00|2081.6|2078.6|2082.5|2079.5|2082.6|2079.6|2081.6|2078.6|114
1678282200000|2023-03-08 13:30:00|2082.6|2079.6|2082.4|2079.4|2084.6|2081.6|2081.6|2078.6|198
1678282500000|2023-03-08 13:35:00|2081.6|2078.6|2080.6|2077.6|2081.7|2078.7|2079.6|2076.6|140
1678282800000|2023-03-08 13:40:00|2080.7|2077.7|2081.8|2078.8|2081.8|2078.8|2080.6|2077.6|45
1678283100000|2023-03-08 13:45:00|2081|2078|2074.9|2071.9|2081|2078|2074.9|2071.9|556
1678283400000|2023-03-08 13:50:00|2075|2072|2075|2072|2075|2072|2074|2071|373
1678283700000|2023-03-08 13:55:00|2074.1|2071.1|2076|2073|2077|2074|2074|2071|231
1678284000000|2023-03-08 14:00:00|2075.9|2072.9|2073|2070|2075.9|2072.9|2073|2070|492
1678284300000|2023-03-08 14:05:00|2074|2071|2069.1|2066.1|2075|2072|2068.2|2065.2|878
1678284600000|2023-03-08 14:10:00|2069.2|2066.2|2070.1|2067.1|2071.1|2068.1|2069.1|2066.1|225
1678284900000|2023-03-08 14:15:00|2069.7|2066.7|2071.2|2068.2|2072.2|2069.2|2069.7|2066.7|224
1678285200000|2023-03-08 14:20:00|2072.2|2069.2|2071.2|2068.2|2072.2|2069.2|2071|2068|236
1678285500000|2023-03-08 14:25:00|2071.1|2068.1|2072.1|2069.1|2072.2|2069.2|2069.2|2066.2|224
1678285800000|2023-03-08 14:30:00|2072.2|2069.2|2076.2|2073.2|2077.2|2074.2|2072.2|2069.2|665
1678286100000|2023-03-08 14:35:00|2076.1|2073.1|2074.2|2071.2|2076.1|2073.1|2073.7|2070.7|301
1678286400000|2023-03-08 14:40:00|2074.1|2071.1|2072.2|2069.2|2074.1|2071.1|2071.2|2068.2|201
1678286700000|2023-03-08 14:45:00|2071.2|2068.2|2078.8|2075.8|2078.9|2075.9|2071.2|2068.2|1220
1678287000000|2023-03-08 14:50:00|2078|2075|2076.9|2073.9|2078.4|2075.4|2076|2073|137
1678287300000|2023-03-08 14:55:00|2077|2074|2074|2071|2077|2074|2073.9|2070.9|350
1678287600000|2023-03-08 15:00:00|2074.8|2071.8|2075.8|2072.8|2077.8|2074.8|2073|2070|458
1678287900000|2023-03-08 15:05:00|2075|2072|2072|2069|2075.8|2072.8|2072|2069|121
1678288200000|2023-03-08 15:10:00|2072.8|2069.8|2075|2072|2076.8|2073.8|2072.8|2069.8|174
1678288500000|2023-03-08 15:15:00|2074|2071|2073|2070|2076|2073|2072.9|2069.9|632
1678288800000|2023-03-08 15:20:00|2072.9|2069.9|2075.9|2072.9|2075.9|2072.9|2071.1|2068.1|1182
1678289100000|2023-03-08 15:25:00|2075.1|2072.1|2075|2072|2076.9|2073.9|2075|2072|187
1678289400000|2023-03-08 15:30:00|2075.1|2072.1|2077.9|2074.9|2078.7|2075.7|2073.9|2070.9|291
1678289700000|2023-03-08 15:35:00|2077.7|2074.7|2076.9|2073.9|2078.8|2075.8|2076.9|2073.9|173
1678290000000|2023-03-08 15:40:00|2077|2074|2075.9|2072.9|2077|2074|2073.1|2070.1|205
1678290300000|2023-03-08 15:45:00|2076.7|2073.7|2075.9|2072.9|2077.9|2074.9|2075.9|2072.9|387
1678290600000|2023-03-08 15:50:00|2075.1|2072.1|2072.1|2069.1|2075.9|2072.9|2071.1|2068.1|272
1678290900000|2023-03-08 15:55:00|2072|2069|2073.9|2070.9|2073.9|2070.9|2072|2069|312
1678291200000|2023-03-08 16:00:00|2073.1|2070.1|2071.1|2068.1|2073.5|2070.5|2071.1|2068.1|143
1678291500000|2023-03-08 16:05:00|2070.1|2067.1|2070.9|2067.9|2072.9|2069.9|2070|2067|518
1678291800000|2023-03-08 16:10:00|2070.1|2067.1|2069.9|2066.9|2071.7|2068.7|2069.9|2066.9|335
1678292100000|2023-03-08 16:15:00|2069|2066|2070.9|2067.9|2071.9|2068.9|2068.9|2065.9|339
1678292400000|2023-03-08 16:20:00|2070.8|2067.8|2070.9|2067.9|2070.9|2067.9|2070|2067|99
1678292700000|2023-03-08 16:25:00|2071|2068|2070.5|2067.5|2072.9|2069.9|2070.1|2067.1|288
1678293000000|2023-03-08 16:30:00|2070.9|2067.9|2070.8|2067.8|2070.9|2067.9|2069.1|2066.1|304
1678293300000|2023-03-08 16:35:00|2070.9|2067.9|2072.9|2069.9|2072.9|2069.9|2070.9|2067.9|129
1678293600000|2023-03-08 16:40:00|2072.8|2069.8|2075.7|2072.7|2075.7|2072.7|2071.9|2068.9|218
1678293900000|2023-03-08 16:45:00|2075.6|2072.6|2073.9|2070.9|2075.7|2072.7|2073.8|2070.8|434
1678294200000|2023-03-08 16:50:00|2074.3|2071.3|2076.7|2073.7|2076.7|2073.7|2073.8|2070.8|423
1678294500000|2023-03-08 16:55:00|2076.5|2073.5|2076.8|2073.8|2077.7|2074.7|2074.9|2071.9|290
1678294800000|2023-03-08 17:00:00|2076.9|2073.9|2077.8|2074.8|2078.3|2075.3|2076.9|2073.9|260
1678295100000|2023-03-08 17:05:00|2077.7|2074.7|2076.8|2073.8|2077.9|2074.9|2076.8|2073.8|146
1678295400000|2023-03-08 17:10:00|2076.7|2073.7|2078.7|2075.7|2079.7|2076.7|2076.7|2073.7|317
1678295700000|2023-03-08 17:15:00|2078.8|2075.8|2078.7|2075.7|2078.8|2075.8|2076.9|2073.9|273
1678296000000|2023-03-08 17:20:00|2077.8|2074.8|2076.7|2073.7|2077.8|2074.8|2075.8|2072.8|158
1678296300000|2023-03-08 17:25:00|2077.7|2074.7|2077.7|2074.7|2079.5|2076.5|2076.7|2073.7|743
1678296600000|2023-03-08 17:30:00|2078.6|2075.6|2078.7|2075.7|2079.5|2076.5|2077.7|2074.7|311
1678296900000|2023-03-08 17:35:00|2078.5|2075.5|2079.5|2076.5|2079.5|2076.5|2077.7|2074.7|522
1678297200000|2023-03-08 17:40:00|2078.7|2075.7|2077.7|2074.7|2078.7|2075.7|2076.8|2073.8|684
1678297500000|2023-03-08 17:45:00|2078.4|2075.4|2079.5|2076.5|2079.5|2076.5|2077.6|2074.6|478
1678297800000|2023-03-08 17:50:00|2079.4|2076.4|2077.6|2074.6|2079.5|2076.5|2076.6|2073.6|2915
1678298100000|2023-03-08 17:55:00|2078.6|2075.6|2077.6|2074.6|2078.6|2075.6|2076.6|2073.6|1397
1678350600000|2023-03-09 08:30:00|2074.1|2071.1|2063.5|2060.5|2074.4|2071.4|2063|2060|847
1678350900000|2023-03-09 08:35:00|2064.5|2061.5|2065.5|2062.5|2067.4|2064.4|2064.4|2061.4|407
1678351200000|2023-03-09 08:40:00|2066.3|2063.3|2066.5|2063.5|2066.5|2063.5|2065.5|2062.5|53
1678351500000|2023-03-09 08:45:00|2068.3|2065.3|2067.5|2064.5|2069.3|2066.3|2066.5|2063.5|131
1678351800000|2023-03-09 08:50:00|2067.4|2064.4|2065.5|2062.5|2067.5|2064.5|2065.5|2062.5|93
1678352100000|2023-03-09 08:55:00|2066.4|2063.4|2067.3|2064.3|2067.4|2064.4|2066.4|2063.4|70
1678352400000|2023-03-09 09:00:00|2067.4|2064.4|2062.6|2059.6|2067.4|2064.4|2061.6|2058.6|493
1678352700000|2023-03-09 09:05:00|2062.5|2059.5|2062.7|2059.7|2063.5|2060.5|2061.6|2058.6|343
1678353000000|2023-03-09 09:10:00|2063.5|2060.5|2061.7|2058.7|2064.5|2061.5|2061.7|2058.7|107
1678353300000|2023-03-09 09:15:00|2061.6|2058.6|2061.7|2058.7|2062.7|2059.7|2061.6|2058.6|64
1678353600000|2023-03-09 09:20:00|2062.1|2059.1|2062.4|2059.4|2062.6|2059.6|2061.6|2058.6|29
1678353900000|2023-03-09 09:25:00|2062|2059|2064|2061|2064.4|2061.4|2061.5|2058.5|188
1678354200000|2023-03-09 09:30:00|2064.4|2061.4|2065.5|2062.5|2065.5|2062.5|2064.4|2061.4|25
1678354500000|2023-03-09 09:35:00|2066.4|2063.4|2067.4|2064.4|2067.4|2064.4|2066.4|2063.4|43
1678354800000|2023-03-09 09:40:00|2066.4|2063.4|2066.4|2063.4|2066.5|2063.5|2066.4|2063.4|153
1678355100000|2023-03-09 09:45:00|2066.5|2063.5|2066.6|2063.6|2066.6|2063.6|2066|2063|75
1678355400000|2023-03-09 09:50:00|2066.5|2063.5|2067.5|2064.5|2067.6|2064.6|2066.5|2063.5|56
1678355700000|2023-03-09 09:55:00|2067|2064|2065.5|2062.5|2067.4|2064.4|2065.5|2062.5|144
1678356000000|2023-03-09 10:00:00|2065.6|2062.6|2066.4|2063.4|2066.4|2063.4|2065.5|2062.5|41
1678356300000|2023-03-09 10:05:00|2066.5|2063.5|2065.6|2062.6|2066.5|2063.5|2065.5|2062.5|11
1678356600000|2023-03-09 10:10:00|2065.5|2062.5|2065.5|2062.5|2065.6|2062.6|2065.5|2062.5|14
1678356900000|2023-03-09 10:15:00|2065.6|2062.6|2067.6|2064.6|2067.6|2064.6|2065.5|2062.5|140
1678357200000|2023-03-09 10:20:00|2067.5|2064.5|2067.5|2064.5|2067.5|2064.5|2066.6|2063.6|71
1678357500000|2023-03-09 10:25:00|2067.4|2064.4|2066.6|2063.6|2067.5|2064.5|2066.6|2063.6|9
1678357800000|2023-03-09 10:30:00|2066.5|2063.5|2066.6|2063.6|2066.6|2063.6|2066.5|2063.5|7
1678358100000|2023-03-09 10:35:00|2066.5|2063.5|2066.5|2063.5|2066.5|2063.5|2066.5|2063.5|9
1678358400000|2023-03-09 10:40:00|2065.7|2062.7|2065.6|2062.6|2065.7|2062.7|2065.5|2062.5|33
1678358700000|2023-03-09 10:45:00|2066.5|2063.5|2066.5|2063.5|2066.6|2063.6|2065.6|2062.6|240
1678359000000|2023-03-09 10:50:00|2067.4|2064.4|2067.5|2064.5|2067.5|2064.5|2067.4|2064.4|24
1678359300000|2023-03-09 10:55:00|2070.3|2067.3|2069.4|2066.4|2070.4|2067.4|2068.9|2065.9|40
1678359600000|2023-03-09 11:00:00|2070.3|2067.3|2069.4|2066.4|2070.3|2067.3|2069.4|2066.4|76
1678359900000|2023-03-09 11:05:00|2068.4|2065.4|2068.9|2065.9|2069.3|2066.3|2067.4|2064.4|83
1678360200000|2023-03-09 11:10:00|2069.3|2066.3|2070.4|2067.4|2070.4|2067.4|2068.4|2065.4|37
1678360500000|2023-03-09 11:15:00|2071.2|2068.2|2070.4|2067.4|2071.3|2068.3|2070.4|2067.4|78
1678360800000|2023-03-09 11:20:00|2071.2|2068.2|2071.4|2068.4|2071.4|2068.4|2070.8|2067.8|34
1678361100000|2023-03-09 11:25:00|2071.3|2068.3|2070.4|2067.4|2071.4|2068.4|2070.3|2067.3|174
1678361400000|2023-03-09 11:30:00|2070.8|2067.8|2070.4|2067.4|2071.2|2068.2|2068.4|2065.4|62
1678361700000|2023-03-09 11:35:00|2071.1|2068.1|2070.4|2067.4|2071.4|2068.4|2070.4|2067.4|44
1678362000000|2023-03-09 11:40:00|2069.4|2066.4|2069.4|2066.4|2069.5|2066.5|2069.4|2066.4|13
1678362300000|2023-03-09 11:45:00|2070.4|2067.4|2069.4|2066.4|2070.4|2067.4|2069.4|2066.4|80
1678362600000|2023-03-09 11:50:00|2069.3|2066.3|2070.3|2067.3|2071.3|2068.3|2069.3|2066.3|44
1678362900000|2023-03-09 11:55:00|2070.2|2067.2|2070.3|2067.3|2070.3|2067.3|2070.2|2067.2|14
1678363200000|2023-03-09 12:00:00|2071.2|2068.2|2071.3|2068.3|2073.3|2070.3|2071.2|2068.2|76
1678363500000|2023-03-09 12:05:00|2071.8|2068.8|2071.2|2068.2|2072.3|2069.3|2070.3|2067.3|67
1678363800000|2023-03-09 12:10:00|2071.3|2068.3|2071.3|2068.3|2072.3|2069.3|2071.3|2068.3|19
1678364100000|2023-03-09 12:15:00|2071.2|2068.2|2071.3|2068.3|2071.7|2068.7|2070.3|2067.3|61
1678364400000|2023-03-09 12:20:00|2070.8|2067.8|2071.3|2068.3|2071.3|2068.3|2070.3|2067.3|26
1678364700000|2023-03-09 12:25:00|2071.2|2068.2|2069.3|2066.3|2071.2|2068.2|2069.3|2066.3|19
1678365000000|2023-03-09 12:30:00|2070.3|2067.3|2071.3|2068.3|2071.3|2068.3|2070.2|2067.2|133
1678365300000|2023-03-09 12:35:00|2071.1|2068.1|2069.4|2066.4|2071.1|2068.1|2069.3|2066.3|151
1678365600000|2023-03-09 12:40:00|2068.6|2065.6|2067.4|2064.4|2068.6|2065.6|2066.3|2063.3|133
1678365900000|2023-03-09 12:45:00|2068|2065|2068.3|2065.3|2068.3|2065.3|2067|2064|33
1678366200000|2023-03-09 12:50:00|2069.3|2066.3|2068.3|2065.3|2069.3|2066.3|2068.3|2065.3|62
1678366500000|2023-03-09 12:55:00|2067.5|2064.5|2065.3|2062.3|2068.3|2065.3|2065.3|2062.3|228
1678366800000|2023-03-09 13:00:00|2065.4|2062.4|2069.3|2066.3|2069.3|2066.3|2065.4|2062.4|407
1678367100000|2023-03-09 13:05:00|2068.3|2065.3|2069.2|2066.2|2069.2|2066.2|2065.3|2062.3|455
1678367400000|2023-03-09 13:10:00|2069.3|2066.3|2071.2|2068.2|2073.2|2070.2|2069.2|2066.2|276
1678367700000|2023-03-09 13:15:00|2070.3|2067.3|2070.3|2067.3|2071.3|2068.3|2070.2|2067.2|91
1678368000000|2023-03-09 13:20:00|2071.1|2068.1|2070.3|2067.3|2071.3|2068.3|2070.3|2067.3|54
1678368300000|2023-03-09 13:25:00|2071.1|2068.1|2073.1|2070.1|2073.1|2070.1|2070.3|2067.3|116
1678368600000|2023-03-09 13:30:00|2073.2|2070.2|2076.1|2073.1|2076.2|2073.2|2073.2|2070.2|228
1678368900000|2023-03-09 13:35:00|2076.2|2073.2|2087.5|2084.5|2087.5|2084.5|2076.1|2073.1|2094
1678369200000|2023-03-09 13:40:00|2087|2084|2096.2|2093.2|2096.3|2093.3|2087|2084|1110
1678369500000|2023-03-09 13:45:00|2096.4|2093.4|2092.5|2089.5|2097.2|2094.2|2092.5|2089.5|352
1678369800000|2023-03-09 13:50:00|2092.6|2089.6|2097.3|2094.3|2097.4|2094.4|2092.5|2089.5|278
1678370100000|2023-03-09 13:55:00|2096.4|2093.4|2100.3|2097.3|2102.2|2099.2|2096.4|2093.4|686
1678370400000|2023-03-09 14:00:00|2100.2|2097.2|2105.1|2102.1|2109.8|2106.8|2100.2|2097.2|2108
1678370700000|2023-03-09 14:05:00|2105|2102|2109|2106|2116.4|2113.4|2104.1|2101.1|1160
1678371000000|2023-03-09 14:10:00|2108|2105|2108|2105|2110|2107|2108|2105|471
1678371300000|2023-03-09 14:15:00|2107.2|2104.2|2103.1|2100.1|2108.1|2105.1|2103|2100|517
1678371600000|2023-03-09 14:20:00|2104|2101|2106.1|2103.1|2106.9|2103.9|2104|2101|280
1678371900000|2023-03-09 14:25:00|2106.2|2103.2|2107.1|2104.1|2108|2105|2105.2|2102.2|220
1678372200000|2023-03-09 14:30:00|2107.2|2104.2|2109|2106|2109.1|2106.1|2106.2|2103.2|258
1678372500000|2023-03-09 14:35:00|2109.1|2106.1|2109.2|2106.2|2109.2|2106.2|2107.1|2104.1|403
1678372800000|2023-03-09 14:40:00|2109.1|2106.1|2109|2106|2110|2107|2107.1|2104.1|468
1678373100000|2023-03-09 14:45:00|2109.1|2106.1|2118.7|2115.7|2120.5|2117.5|2109|2106|935
1678373400000|2023-03-09 14:50:00|2118.6|2115.6|2117.8|2114.8|2119.1|2116.1|2116.3|2113.3|576
1678373700000|2023-03-09 14:55:00|2117.7|2114.7|2117.9|2114.9|2119.7|2116.7|2117.7|2114.7|213
1678374000000|2023-03-09 15:00:00|2118.3|2115.3|2114.4|2111.4|2118.7|2115.7|2114.3|2111.3|431
1678374300000|2023-03-09 15:05:00|2113.4|2110.4|2110.5|2107.5|2114.4|2111.4|2109.4|2106.4|949
1678374600000|2023-03-09 15:10:00|2109.6|2106.6|2109.4|2106.4|2111.1|2108.1|2108.5|2105.5|490
1678374900000|2023-03-09 15:15:00|2109.8|2106.8|2112.4|2109.4|2113.3|2110.3|2107.9|2104.9|501
1678375200000|2023-03-09 15:20:00|2111.4|2108.4|2114.2|2111.2|2116.1|2113.1|2111.4|2108.4|508
1678375500000|2023-03-09 15:25:00|2114.6|2111.6|2113.4|2110.4|2114.6|2111.6|2112.4|2109.4|443
1678375800000|2023-03-09 15:30:00|2113.2|2110.2|2118.1|2115.1|2118.1|2115.1|2112.4|2109.4|618
1678376100000|2023-03-09 15:35:00|2117.1|2114.1|2116.1|2113.1|2118.1|2115.1|2115.3|2112.3|328
1678376400000|2023-03-09 15:40:00|2116.9|2113.9|2118.9|2115.9|2119.9|2116.9|2116.9|2113.9|233
1678376700000|2023-03-09 15:45:00|2117.9|2114.9|2119.9|2116.9|2119.9|2116.9|2117.9|2114.9|190
1678377000000|2023-03-09 15:50:00|2119|2116|2117|2114|2119.9|2116.9|2116.7|2113.7|342
1678377300000|2023-03-09 15:55:00|2116.9|2113.9|2115|2112|2117.9|2114.9|2115|2112|346
1678377600000|2023-03-09 16:00:00|2114.9|2111.9|2112.1|2109.1|2116.7|2113.7|2112.1|2109.1|505
1678377900000|2023-03-09 16:05:00|2111.1|2108.1|2110.1|2107.1|2111.1|2108.1|2108.2|2105.2|665
1678378200000|2023-03-09 16:10:00|2110.2|2107.2|2107.3|2104.3|2111.3|2108.3|2107.3|2104.3|301
1678378500000|2023-03-09 16:15:00|2107.4|2104.4|2107.4|2104.4|2109.4|2106.4|2105.5|2102.5|306
1678378800000|2023-03-09 16:20:00|2107.3|2104.3|2106.4|2103.4|2108.5|2105.5|2106.3|2103.3|171
1678379100000|2023-03-09 16:25:00|2106.5|2103.5|2106.4|2103.4|2107.5|2104.5|2106.4|2103.4|155
1678379400000|2023-03-09 16:30:00|2105.6|2102.6|2108.3|2105.3|2110.5|2107.5|2105.5|2102.5|472
1678379700000|2023-03-09 16:35:00|2108.2|2105.2|2105.5|2102.5|2108.3|2105.3|2105.4|2102.4|303
1678380000000|2023-03-09 16:40:00|2105|2102|2104.7|2101.7|2106.5|2103.5|2104.6|2101.6|130
1678380300000|2023-03-09 16:45:00|2104.6|2101.6|2105.5|2102.5|2106.4|2103.4|2104.5|2101.5|179
1678380600000|2023-03-09 16:50:00|2106.3|2103.3|2102.7|2099.7|2106.5|2103.5|2102.7|2099.7|631
1678380900000|2023-03-09 16:55:00|2101.8|2098.8|2103.7|2100.7|2103.7|2100.7|2100.7|2097.7|425
1678381200000|2023-03-09 17:00:00|2104.5|2101.5|2102.9|2099.9|2104.5|2101.5|2101.9|2098.9|179
1678381500000|2023-03-09 17:05:00|2102.7|2099.7|2098|2095|2102.7|2099.7|2098|2095|498
1678381800000|2023-03-09 17:10:00|2098.9|2095.9|2100|2097|2101.4|2098.4|2098.9|2095.9|455
1678382100000|2023-03-09 17:15:00|2099.9|2096.9|2101|2098|2101.9|2098.9|2099.1|2096.1|151
1678382400000|2023-03-09 17:20:00|2100.9|2097.9|2101.9|2098.9|2103.9|2100.9|2100.9|2097.9|124
1678382700000|2023-03-09 17:25:00|2101.1|2098.1|2103.3|2100.3|2105.8|2102.8|2100.9|2097.9|328
1678383000000|2023-03-09 17:30:00|2103.7|2100.7|2103.7|2100.7|2105.7|2102.7|2102.9|2099.9|404
1678383300000|2023-03-09 17:35:00|2104.7|2101.7|2106.8|2103.8|2107.7|2104.7|2104.7|2101.7|522
1678383600000|2023-03-09 17:40:00|2106.7|2103.7|2106.7|2103.7|2108.5|2105.5|2106.7|2103.7|601
1678383900000|2023-03-09 17:45:00|2104.8|2101.8|2101.9|2098.9|2104.8|2101.8|2101.9|2098.9|310
1678384200000|2023-03-09 17:50:00|2101.8|2098.8|2103.5|2100.5|2105.7|2102.7|2101.8|2098.8|2913
1678384500000|2023-03-09 17:55:00|2103.1|2100.1|2101.8|2098.8|2104.5|2101.5|2101.7|2098.7|649
1678437000000|2023-03-10 08:30:00|2092.1|2089.1|2091|2088|2092.1|2089.1|2084|2081|1468
1678437300000|2023-03-10 08:35:00|2091.1|2088.1|2087.6|2084.6|2091.1|2088.1|2086|2083|519
1678437600000|2023-03-10 08:40:00|2088.6|2085.6|2089.9|2086.9|2089.9|2086.9|2087.2|2084.2|99
1678437900000|2023-03-10 08:45:00|2090.7|2087.7|2087.6|2084.6|2090.7|2087.7|2087.6|2084.6|136
1678438200000|2023-03-10 08:50:00|2087.7|2084.7|2087.7|2084.7|2088.6|2085.6|2087.6|2084.6|94
1678438500000|2023-03-10 08:55:00|2087.8|2084.8|2085.7|2082.7|2088.7|2085.7|2085.7|2082.7|130
1678438800000|2023-03-10 09:00:00|2084.8|2081.8|2085.7|2082.7|2085.7|2082.7|2084.6|2081.6|218
1678439100000|2023-03-10 09:05:00|2085.6|2082.6|2086.7|2083.7|2086.7|2083.7|2085.2|2082.2|62
1678439400000|2023-03-10 09:10:00|2086.8|2083.8|2085.6|2082.6|2086.8|2083.8|2085.6|2082.6|122
1678439700000|2023-03-10 09:15:00|2085.7|2082.7|2085.7|2082.7|2085.7|2082.7|2085.2|2082.2|46
1678440000000|2023-03-10 09:20:00|2085.3|2082.3|2084.6|2081.6|2085.8|2082.8|2084.6|2081.6|25
1678440300000|2023-03-10 09:25:00|2083.8|2080.8|2084.8|2081.8|2085.7|2082.7|2083.8|2080.8|233
1678440600000|2023-03-10 09:30:00|2085.3|2082.3|2083.8|2080.8|2085.8|2082.8|2083.8|2080.8|21
1678440900000|2023-03-10 09:35:00|2084.7|2081.7|2083.8|2080.8|2084.7|2081.7|2083.8|2080.8|104
1678441200000|2023-03-10 09:40:00|2084.3|2081.3|2085.7|2082.7|2086.8|2083.8|2083.8|2080.8|71
1678441500000|2023-03-10 09:45:00|2085.8|2082.8|2085.8|2082.8|2085.8|2082.8|2085.7|2082.7|146
1678441800000|2023-03-10 09:50:00|2085.7|2082.7|2083.8|2080.8|2085.7|2082.7|2083.8|2080.8|193
1678442100000|2023-03-10 09:55:00|||||||||82
1678442400000|2023-03-10 10:00:00|2083|2080|2078|2075|2083|2080|2075.1|2072.1|1361
1678442700000|2023-03-10 10:05:00|2078.8|2075.8|2078|2075|2078.9|2075.9|2077.9|2074.9|72
1678443000000|2023-03-10 10:10:00|2077.9|2074.9|2077|2074|2078|2075|2076.9|2073.9|66
1678443300000|2023-03-10 10:15:00|2078|2075|2078.9|2075.9|2078.9|2075.9|2077|2074|160
1678443600000|2023-03-10 10:20:00|2078|2075|2077.9|2074.9|2078|2075|2077.9|2074.9|43
1678443900000|2023-03-10 10:25:00|2078.7|2075.7|2078.4|2075.4|2078.9|2075.9|2078|2075|77
1678444200000|2023-03-10 10:30:00|2078.8|2075.8|2076.9|2073.9|2078.9|2075.9|2076.9|2073.9|42
1678444500000|2023-03-10 10:35:00|2077|2074|2077|2074|2077|2074|2077|2074|49
1678444800000|2023-03-10 10:40:00|2077.2|2074.2|2076.1|2073.1|2078|2075|2076.1|2073.1|75
1678445100000|2023-03-10 10:45:00|2076.2|2073.2|2076.2|2073.2|2076.2|2073.2|2076.1|2073.1|44
1678445400000|2023-03-10 10:50:00|2075.2|2072.2|2075.2|2072.2|2076.2|2073.2|2075.2|2072.2|266
1678445700000|2023-03-10 10:55:00|2076.2|2073.2|2075.1|2072.1|2076.2|2073.2|2075.1|2072.1|34
1678446000000|2023-03-10 11:00:00|2075.2|2072.2|2078.1|2075.1|2078.1|2075.1|2075.2|2072.2|400
1678446300000|2023-03-10 11:05:00|2078|2075|2078|2075|2078.1|2075.1|2077.1|2074.1|46
1678446600000|2023-03-10 11:10:00|2077.6|2074.6|2076.1|2073.1|2078.2|2075.2|2076.1|2073.1|72
1678446900000|2023-03-10 11:15:00|2075.2|2072.2|2076.2|2073.2|2077.1|2074.1|2075.2|2072.2|73
1678447200000|2023-03-10 11:20:00|2077|2074|2076.2|2073.2|2077.2|2074.2|2076.1|2073.1|86
1678447500000|2023-03-10 11:25:00|2076.1|2073.1|2076.2|2073.2|2076.2|2073.2|2075.2|2072.2|88
1678447800000|2023-03-10 11:30:00|2077.2|2074.2|2079.2|2076.2|2079.2|2076.2|2076.1|2073.1|140
1678448100000|2023-03-10 11:35:00|2079.1|2076.1|2079.1|2076.1|2079.2|2076.2|2077.2|2074.2|54
1678448400000|2023-03-10 11:40:00|2078.7|2075.7|2079.1|2076.1|2079.1|2076.1|2078.7|2075.7|24
1678448700000|2023-03-10 11:45:00|2081|2078|2080.6|2077.6|2081|2078|2080.1|2077.1|56
1678449000000|2023-03-10 11:50:00|2081|2078|2081|2078|2081.1|2078.1|2080.2|2077.2|38
1678449300000|2023-03-10 11:55:00|2081.1|2078.1|2082|2079|2083|2080|2080.6|2077.6|175
1678449600000|2023-03-10 12:00:00|2082.1|2079.1|2080.1|2077.1|2082.1|2079.1|2079.2|2076.2|69
1678449900000|2023-03-10 12:05:00|2079.6|2076.6|2079.7|2076.7|2080.2|2077.2|2077.7|2074.7|78
1678450200000|2023-03-10 12:10:00|2080.1|2077.1|2080.1|2077.1|2080.1|2077.1|2079.6|2076.6|17
1678450500000|2023-03-10 12:15:00|2081.1|2078.1|2079.1|2076.1|2081.1|2078.1|2078.2|2075.2|75
1678450800000|2023-03-10 12:20:00|2079.2|2076.2|2080.1|2077.1|2080.2|2077.2|2079.2|2076.2|23
1678451100000|2023-03-10 12:25:00|2079.7|2076.7|2080.2|2077.2|2080.7|2077.7|2079.2|2076.2|58
1678451400000|2023-03-10 12:30:00|2079.2|2076.2|2078.2|2075.2|2079.2|2076.2|2078.2|2075.2|154
1678451700000|2023-03-10 12:35:00|2078.9|2075.9|2080|2077|2080|2077|2078.9|2075.9|66
1678452000000|2023-03-10 12:40:00|2079.9|2076.9|2079.2|2076.2|2080|2077|2078.9|2075.9|45
1678452300000|2023-03-10 12:45:00|2079|2076|2079.1|2076.1|2080.2|2077.2|2079|2076|53
1678452600000|2023-03-10 12:50:00|2078.1|2075.1|2077.3|2074.3|2079.1|2076.1|2076.4|2073.4|291
1678452900000|2023-03-10 12:55:00|2076.4|2073.4|2072.5|2069.5|2076.4|2073.4|2071.6|2068.6|553
1678453200000|2023-03-10 13:00:00|2071.7|2068.7|2069.4|2066.4|2072.5|2069.5|2066.6|2063.6|787
1678453500000|2023-03-10 13:05:00|2068.6|2065.6|2069|2066|2069|2066|2066.6|2063.6|816
1678453800000|2023-03-10 13:10:00|2068.6|2065.6|2064.7|2061.7|2069.5|2066.5|2064.7|2061.7|627
1678454100000|2023-03-10 13:15:00|2063.2|2060.2|2062.6|2059.6|2065.7|2062.7|2060.8|2057.8|1406
1678454400000|2023-03-10 13:20:00|2062.8|2059.8|2058.8|2055.8|2063.2|2060.2|2055.8|2052.8|1933
1678454700000|2023-03-10 13:25:00|2059.2|2056.2|2071.2|2068.2|2074|2071|2058.6|2055.6|1122
1678455000000|2023-03-10 13:30:00|2072|2069|2074.1|2071.1|2076.1|2073.1|2069.4|2066.4|908
1678455300000|2023-03-10 13:35:00|2074.2|2071.2|2083|2080|2083|2080|2072.2|2069.2|1146
1678455600000|2023-03-10 13:40:00|2083.1|2080.1|2082.7|2079.7|2085.9|2082.9|2079.5|2076.5|654
1678455900000|2023-03-10 13:45:00|2083.1|2080.1|2077.6|2074.6|2084.3|2081.3|2077.3|2074.3|577
1678456200000|2023-03-10 13:50:00|2078.6|2075.6|2077.6|2074.6|2080.5|2077.5|2077.6|2074.6|426
1678456500000|2023-03-10 13:55:00|2078.3|2075.3|2077.4|2074.4|2080.3|2077.3|2074.6|2071.6|365
1678456800000|2023-03-10 14:00:00|2077.6|2074.6|2077.4|2074.4|2077.6|2074.6|2074.3|2071.3|444
1678457100000|2023-03-10 14:05:00|2077.3|2074.3|2081.1|2078.1|2081.1|2078.1|2075.6|2072.6|211
1678457400000|2023-03-10 14:10:00|2081.2|2078.2|2079.1|2076.1|2081.3|2078.3|2079.1|2076.1|242
1678457700000|2023-03-10 14:15:00|2079.2|2076.2|2075.6|2072.6|2079.2|2076.2|2075.4|2072.4|316
1678458000000|2023-03-10 14:20:00|2076.6|2073.6|2079.3|2076.3|2079.3|2076.3|2076.6|2073.6|358
1678458300000|2023-03-10 14:25:00|2079.4|2076.4|2082.2|2079.2|2082.3|2079.3|2079.3|2076.3|324
1678458600000|2023-03-10 14:30:00|2082.3|2079.3|2092.7|2089.7|2099.6|2096.6|2082.3|2079.3|1461
1678458900000|2023-03-10 14:35:00|2092.8|2089.8|2094.8|2091.8|2095.8|2092.8|2091.8|2088.8|476
1678459200000|2023-03-10 14:40:00|2094.6|2091.6|2093.8|2090.8|2097.7|2094.7|2093.8|2090.8|393
1678459500000|2023-03-10 14:45:00|2093.6|2090.6|2099.7|2096.7|2100.6|2097.6|2092.7|2089.7|682
1678459800000|2023-03-10 14:50:00|2099.6|2096.6|2099.6|2096.6|2099.7|2096.7|2094.8|2091.8|343
1678460100000|2023-03-10 14:55:00|2099.7|2096.7|2099.8|2096.8|2102.6|2099.6|2097.7|2094.7|704
1678460400000|2023-03-10 15:00:00|2101.6|2098.6|2098.8|2095.8|2102.6|2099.6|2097.8|2094.8|357
1678460700000|2023-03-10 15:05:00|2098.7|2095.7|2096.1|2093.1|2098.8|2095.8|2095.9|2092.9|395
1678461000000|2023-03-10 15:10:00|2096.9|2093.9|2095.8|2092.8|2098.8|2095.8|2095.8|2092.8|624
1678461300000|2023-03-10 15:15:00|2096.6|2093.6|2091.9|2088.9|2096.8|2093.8|2091.8|2088.8|779
1678461600000|2023-03-10 15:20:00|2092.9|2089.9|2094.8|2091.8|2094.8|2091.8|2092.9|2089.9|246
1678461900000|2023-03-10 15:25:00|2095.8|2092.8|2094|2091|2096.8|2093.8|2093|2090|432
1678462200000|2023-03-10 15:30:00|2093.7|2090.7|2095|2092|2095.2|2092.2|2093.2|2090.2|263
1678462500000|2023-03-10 15:35:00|2095.2|2092.2|2092.3|2089.3|2096.2|2093.2|2092.2|2089.2|417
1678462800000|2023-03-10 15:40:00|2092.2|2089.2|2094.3|2091.3|2096.3|2093.3|2092.2|2089.2|711
1678463100000|2023-03-10 15:45:00|2093.5|2090.5|2094.3|2091.3|2094.3|2091.3|2093.3|2090.3|217
1678463400000|2023-03-10 15:50:00|2093.5|2090.5|2095|2092|2095|2092|2091.4|2088.4|865
1678463700000|2023-03-10 15:55:00|2095.3|2092.3|2098|2095|2098|2095|2095.3|2092.3|105
1678464000000|2023-03-10 16:00:00|2097.3|2094.3|2097.3|2094.3|2097.3|2094.3|2096.3|2093.3|200
1678464300000|2023-03-10 16:05:00|2097.1|2094.1|2101|2098|2101|2098|2097.1|2094.1|187
1678464600000|2023-03-10 16:10:00|2100.1|2097.1|2102.1|2099.1|2103|2100|2100.1|2097.1|326
1678464900000|2023-03-10 16:15:00|2102|2099|2106.9|2103.9|2108.8|2105.8|2102|2099|686
1678465200000|2023-03-10 16:20:00|2107.8|2104.8|2105.9|2102.9|2107.9|2104.9|2105.9|2102.9|253
1678465500000|2023-03-10 16:25:00|2106|2103|2105|2102|2106|2103|2104|2101|523
1678465800000|2023-03-10 16:30:00|2104.1|2101.1|2100.2|2097.2|2105|2102|2099.2|2096.2|478
1678466100000|2023-03-10 16:35:00|2101|2098|2105.1|2102.1|2105.1|2102.1|2100.2|2097.2|445
1678466400000|2023-03-10 16:40:00|2105|2102|2104.1|2101.1|2105.4|2102.4|2104|2101|458
1678466700000|2023-03-10 16:45:00|2103.2|2100.2|2098.5|2095.5|2103.2|2100.2|2098.2|2095.2|298
1678467000000|2023-03-10 16:50:00|2098.3|2095.3|2096.3|2093.3|2098.7|2095.7|2094.5|2091.5|336
1678467300000|2023-03-10 16:55:00|2096.5|2093.5|2097.3|2094.3|2099.2|2096.2|2095.2|2092.2|291
1678467600000|2023-03-10 17:00:00|2097.4|2094.4|2094.3|2091.3|2097.4|2094.4|2093.4|2090.4|358
1678467900000|2023-03-10 17:05:00|2093.6|2090.6|2095.4|2092.4|2095.4|2092.4|2093.4|2090.4|102
1678468200000|2023-03-10 17:10:00|2094.9|2091.9|2097.2|2094.2|2097.3|2094.3|2094.4|2091.4|147
1678468500000|2023-03-10 17:15:00|2097.3|2094.3|2102|2099|2103|2100|2096.3|2093.3|313
1678468800000|2023-03-10 17:20:00|2101.6|2098.6|2106.9|2103.9|2106.9|2103.9|2101.6|2098.6|982
1678469100000|2023-03-10 17:25:00|2106.7|2103.7|2105.5|2102.5|2107.7|2104.7|2104|2101|560
1678469400000|2023-03-10 17:30:00|2106.5|2103.5|2108.4|2105.4|2109.4|2106.4|2105.6|2102.6|310
1678469700000|2023-03-10 17:35:00|2108.5|2105.5|2105.7|2102.7|2109.4|2106.4|2105.7|2102.7|603
1678470000000|2023-03-10 17:40:00|2105.6|2102.6|2106.6|2103.6|2106.7|2103.7|2104.7|2101.7|189
1678470300000|2023-03-10 17:45:00|2106.7|2103.7|2104.7|2101.7|2107.5|2104.5|2104.7|2101.7|328
1678470600000|2023-03-10 17:50:00|2105.5|2102.5|2106.7|2103.7|2107.7|2104.7|2101.8|2098.8|3012
1678470900000|2023-03-10 17:55:00|2106.9|2103.9|2102.8|2099.8|2106.9|2103.9|2101.8|2098.8|1049
1678696200000|2023-03-13 08:30:00|2109.1|2106.1|2103.8|2100.8|2111.6|2108.6|2100.6|2097.6|1094
1678696500000|2023-03-13 08:35:00|2103.9|2100.9|2101.6|2098.6|2104.8|2101.8|2101.6|2098.6|252
1678696800000|2023-03-13 08:40:00|2100.8|2097.8|2096.9|2093.9|2100.8|2097.8|2095.9|2092.9|316
1678697100000|2023-03-13 08:45:00|2096.8|2093.8|2094.2|2091.2|2096.8|2093.8|2091.9|2088.9|684
1678697400000|2023-03-13 08:50:00|2094|2091|2093|2090|2094|2091|2092.9|2089.9|64
1678697700000|2023-03-13 08:55:00|2093.2|2090.2|2091.2|2088.2|2093.2|2090.2|2091|2088|144
1678698000000|2023-03-13 09:00:00|2091|2088|2095.2|2092.2|2095.9|2092.9|2091|2088|192
1678698300000|2023-03-13 09:05:00|2095.9|2092.9|2091|2088|2095.9|2092.9|2090.2|2087.2|78
1678698600000|2023-03-13 09:10:00|2091.2|2088.2|2094|2091|2095.9|2092.9|2091|2088|93
1678698900000|2023-03-13 09:15:00|2094.9|2091.9|2095|2092|2095|2092|2094.5|2091.5|31
1678699200000|2023-03-13 09:20:00|2094.5|2091.5|2092|2089|2094.5|2091.5|2090.2|2087.2|83
1678699500000|2023-03-13 09:25:00|2091.9|2088.9|2092|2089|2092|2089|2091|2088|162
1678699800000|2023-03-13 09:30:00|2092.2|2089.2|2093|2090|2093.9|2090.9|2089.9|2086.9|126
1678700100000|2023-03-13 09:35:00|2092.9|2089.9|2091|2088|2092.9|2089.9|2090|2087|216
1678700400000|2023-03-13 09:40:00|2090.9|2087.9|2091.9|2088.9|2092.9|2089.9|2090.9|2087.9|95
1678700700000|2023-03-13 09:45:00|2092|2089|2091|2088|2092|2089|2090|2087|58
1678701000000|2023-03-13 09:50:00|2091.1|2088.1|2087.3|2084.3|2092.1|2089.1|2086.4|2083.4|191
1678701300000|2023-03-13 09:55:00|2087.4|2084.4|2085.1|2082.1|2087.4|2084.4|2083.3|2080.3|421
1678701600000|2023-03-13 10:00:00|2085.3|2082.3|2084.3|2081.3|2085.3|2082.3|2083.3|2080.3|121
1678701900000|2023-03-13 10:05:00|2084.1|2081.1|2083.1|2080.1|2085.3|2082.3|2083.1|2080.1|165
1678702200000|2023-03-13 10:10:00|2083.3|2080.3|2083.1|2080.1|2083.6|2080.6|2083.1|2080.1|19
1678702500000|2023-03-13 10:15:00|2083.3|2080.3|2085.3|2082.3|2085.3|2082.3|2083.1|2080.1|83
1678702800000|2023-03-13 10:20:00|2085.1|2082.1|2084.3|2081.3|2085.1|2082.1|2084.1|2081.1|88
1678703100000|2023-03-13 10:25:00|2084.1|2081.1|2085.3|2082.3|2085.3|2082.3|2084.1|2081.1|57
1678703400000|2023-03-13 10:30:00|2084.4|2081.4|2081.1|2078.1|2084.4|2081.4|2081.1|2078.1|142
1678703700000|2023-03-13 10:35:00|2081.2|2078.2|2084.2|2081.2|2084.2|2081.2|2081.2|2078.2|127
1678704000000|2023-03-13 10:40:00|2084.1|2081.1|2087|2084|2087.7|2084.7|2084.1|2081.1|455
1678704300000|2023-03-13 10:45:00|2086.8|2083.8|2086.8|2083.8|2087.8|2084.8|2084.8|2081.8|292
1678704600000|2023-03-13 10:50:00|2086.1|2083.1|2086.7|2083.7|2087.7|2084.7|2085|2082|108
1678704900000|2023-03-13 10:55:00|2087.5|2084.5|2086.8|2083.8|2088.7|2085.7|2086.5|2083.5|147
1678705200000|2023-03-13 11:00:00|2086.1|2083.1|2085|2082|2087|2084|2084.8|2081.8|53
1678705500000|2023-03-13 11:05:00|2084.9|2081.9|2084.8|2081.8|2084.9|2081.9|2083.8|2080.8|62
1678705800000|2023-03-13 11:10:00|2083.9|2080.9|2083.9|2080.9|2085.8|2082.8|2083.8|2080.8|67
1678706100000|2023-03-13 11:15:00|2084.8|2081.8|2081.9|2078.9|2084.8|2081.8|2081.9|2078.9|47
1678706400000|2023-03-13 11:20:00|2081.8|2078.8|2081.8|2078.8|2081.8|2078.8|2081.8|2078.8|10
1678706700000|2023-03-13 11:25:00|2081.9|2078.9|2084.8|2081.8|2084.8|2081.8|2081.8|2078.8|118
1678707000000|2023-03-13 11:30:00|2084.1|2081.1|2083.8|2080.8|2084.1|2081.1|2083.8|2080.8|49
1678707300000|2023-03-13 11:35:00|2082.9|2079.9|2082.8|2079.8|2083.8|2080.8|2082.8|2079.8|36
1678707600000|2023-03-13 11:40:00|2081.9|2078.9|2082.8|2079.8|2083.8|2080.8|2080.8|2077.8|114
1678707900000|2023-03-13 11:45:00|2082.9|2079.9|2080.1|2077.1|2082.9|2079.9|2080.1|2077.1|308
1678708200000|2023-03-13 11:50:00|2079.2|2076.2|2078.3|2075.3|2080.2|2077.2|2078.3|2075.3|59
1678708500000|2023-03-13 11:55:00|2078.2|2075.2|2078.1|2075.1|2078.3|2075.3|2076.1|2073.1|232
1678708800000|2023-03-13 12:00:00|2077.2|2074.2|2075.2|2072.2|2078.1|2075.1|2075.2|2072.2|562
1678709100000|2023-03-13 12:05:00|2075|2072|2070.5|2067.5|2075|2072|2069.3|2066.3|1611
1678709400000|2023-03-13 12:10:00|2070.3|2067.3|2066.2|2063.2|2070.3|2067.3|2064.7|2061.7|2371
1678709700000|2023-03-13 12:15:00|2066.9|2063.9|2065|2062|2067|2064|2062.2|2059.2|962
1678710000000|2023-03-13 12:20:00|2064.2|2061.2|2062.4|2059.4|2066.2|2063.2|2062.2|2059.2|2203
1678710300000|2023-03-13 12:25:00|2063.4|2060.4|2064.3|2061.3|2065.3|2062.3|2062.4|2059.4|714
1678710600000|2023-03-13 12:30:00|2063.4|2060.4|2063.6|2060.6|2065.3|2062.3|2060.6|2057.6|945
1678710900000|2023-03-13 12:35:00|2063.1|2060.1|2064.4|2061.4|2065.4|2062.4|2062.4|2059.4|531
1678711200000|2023-03-13 12:40:00|2063.7|2060.7|2065.4|2062.4|2065.6|2062.6|2063.4|2060.4|520
1678711500000|2023-03-13 12:45:00|2065.1|2062.1|2063.4|2060.4|2065.4|2062.4|2062.4|2059.4|617
1678711800000|2023-03-13 12:50:00|2063.3|2060.3|2058.7|2055.7|2063.4|2060.4|2058.7|2055.7|1081
1678712100000|2023-03-13 12:55:00|2057.7|2054.7|2058.6|2055.6|2061.4|2058.4|2057.6|2054.6|1247
1678712400000|2023-03-13 13:00:00|2058.2|2055.2|2063.3|2060.3|2063.3|2060.3|2057.7|2054.7|430
1678712700000|2023-03-13 13:05:00|2063.4|2060.4|2074|2071|2075.8|2072.8|2063.4|2060.4|883
1678713000000|2023-03-13 13:10:00|2073.8|2070.8|2068.5|2065.5|2074|2071|2067.7|2064.7|871
1678713300000|2023-03-13 13:15:00|2068.7|2065.7|2077.8|2074.8|2077.8|2074.8|2068.7|2065.7|445
1678713600000|2023-03-13 13:20:00|2077.1|2074.1|2079.1|2076.1|2081.8|2078.8|2076|2073|621
1678713900000|2023-03-13 13:25:00|2079|2076|2079.6|2076.6|2081.7|2078.7|2077.8|2074.8|795
1678714200000|2023-03-13 13:30:00|2079.7|2076.7|2076.8|2073.8|2080.8|2077.8|2075.1|2072.1|921
1678714500000|2023-03-13 13:35:00|2076.1|2073.1|2077.8|2074.8|2078.8|2075.8|2075.5|2072.5|348
1678714800000|2023-03-13 13:40:00|2078|2075|2081.8|2078.8|2081.8|2078.8|2078|2075|316
1678715100000|2023-03-13 13:45:00|2080.8|2077.8|2080.1|2077.1|2080.8|2077.8|2077.8|2074.8|621
1678715400000|2023-03-13 13:50:00|2079.4|2076.4|2078.8|2075.8|2082.8|2079.8|2078.8|2075.8|622
1678715700000|2023-03-13 13:55:00|2079|2076|2080.8|2077.8|2080.8|2077.8|2076.8|2073.8|341
1678716000000|2023-03-13 14:00:00|2080.7|2077.7|2083.7|2080.7|2083.7|2080.7|2080.7|2077.7|344
1678716300000|2023-03-13 14:05:00|2083.5|2080.5|2093.7|2090.7|2093.7|2090.7|2081.7|2078.7|1857
1678716600000|2023-03-13 14:10:00|2094|2091|2099.7|2096.7|2099.8|2096.8|2092|2089|823
1678716900000|2023-03-13 14:15:00|2099.8|2096.8|2101.8|2098.8|2102|2099|2098|2095|753
1678717200000|2023-03-13 14:20:00|2101.7|2098.7|2096|2093|2101.8|2098.8|2095|2092|666
1678717500000|2023-03-13 14:25:00|2095.2|2092.2|2093.4|2090.4|2096|2093|2091.2|2088.2|739
1678717800000|2023-03-13 14:30:00|2093.2|2090.2|2092.5|2089.5|2094.2|2091.2|2091.4|2088.4|373
1678718100000|2023-03-13 14:35:00|2092.4|2089.4|2092.2|2089.2|2093.2|2090.2|2090.4|2087.4|266
1678718400000|2023-03-13 14:40:00|2092.4|2089.4|2084.8|2081.8|2093.2|2090.2|2083.6|2080.6|809
1678718700000|2023-03-13 14:45:00|2084.6|2081.6|2082.8|2079.8|2087.4|2084.4|2080.6|2077.6|708
1678719000000|2023-03-13 14:50:00|2083.5|2080.5|2083.5|2080.5|2083.6|2080.6|2082.5|2079.5|206
1678719300000|2023-03-13 14:55:00|2083.6|2080.6|2084.6|2081.6|2086.5|2083.5|2082.6|2079.6|258
1678719600000|2023-03-13 15:00:00|2084.5|2081.5|2083.8|2080.8|2084.6|2081.6|2081.5|2078.5|337
1678719900000|2023-03-13 15:05:00|2083.1|2080.1|2079.8|2076.8|2083.1|2080.1|2078.8|2075.8|350
1678720200000|2023-03-13 15:10:00|2079.9|2076.9|2073.2|2070.2|2079.9|2076.9|2073.1|2070.1|1228
1678720500000|2023-03-13 15:15:00|2074.1|2071.1|2069.3|2066.3|2075.1|2072.1|2069.3|2066.3|820
1678720800000|2023-03-13 15:20:00|2070.3|2067.3|2074|2071|2074|2071|2069.6|2066.6|614
1678721100000|2023-03-13 15:25:00|2076|2073|2080.6|2077.6|2081.6|2078.6|2075|2072|999
1678721400000|2023-03-13 15:30:00|2080.8|2077.8|2077.6|2074.6|2080.8|2077.8|2076.6|2073.6|430
1678721700000|2023-03-13 15:35:00|2077.8|2074.8|2073.9|2070.9|2078.6|2075.6|2073.8|2070.8|588
1678722000000|2023-03-13 15:40:00|2074|2071|2077.7|2074.7|2078.8|2075.8|2073.8|2070.8|1316
1678722300000|2023-03-13 15:45:00|2078.7|2075.7|2076|2073|2078.9|2075.9|2076|2073|1489
1678722600000|2023-03-13 15:50:00|2075.3|2072.3|2071.6|2068.6|2075.3|2072.3|2071.6|2068.6|2338
1678722900000|2023-03-13 15:55:00|2072.4|2069.4|2075.4|2072.4|2076.4|2073.4|2072.3|2069.3|298
1678723200000|2023-03-13 16:00:00|2076.3|2073.3|2074.3|2071.3|2076.3|2073.3|2074.3|2071.3|213
1678723500000|2023-03-13 16:05:00|2073.6|2070.6|2076.3|2073.3|2077.3|2074.3|2073.3|2070.3|494
1678723800000|2023-03-13 16:10:00|2075.6|2072.6|2078.3|2075.3|2078.3|2075.3|2073.6|2070.6|412
1678724100000|2023-03-13 16:15:00|2077.4|2074.4|2074.4|2071.4|2077.4|2074.4|2074.1|2071.1|163
1678724400000|2023-03-13 16:20:00|2074.3|2071.3|2072.3|2069.3|2074.3|2071.3|2071.9|2068.9|289
1678724700000|2023-03-13 16:25:00|2072.4|2069.4|2071.4|2068.4|2072.4|2069.4|2070.3|2067.3|315
1678725000000|2023-03-13 16:30:00|2071.6|2068.6|2074.4|2071.4|2074.4|2071.4|2070.6|2067.6|407
1678725300000|2023-03-13 16:35:00|2074.3|2071.3|2073.6|2070.6|2075.3|2072.3|2073.3|2070.3|326
1678725600000|2023-03-13 16:40:00|2073.3|2070.3|2074.4|2071.4|2074.4|2071.4|2071.6|2068.6|235
1678725900000|2023-03-13 16:45:00|2074.3|2071.3|2073.3|2070.3|2074.4|2071.4|2073.3|2070.3|269
1678726200000|2023-03-13 16:50:00|2073.6|2070.6|2065.6|2062.6|2073.6|2070.6|2065.6|2062.6|4206
1678726500000|2023-03-13 16:55:00|2066.4|2063.4|2071.8|2068.8|2076|2073|2066.4|2063.4|2608
1678696200000|2023-03-13 08:30:00|2109.1|2106.1|2103.8|2100.8|2111.6|2108.6|2100.6|2097.6|1094
1678696500000|2023-03-13 08:35:00|2103.9|2100.9|2101.6|2098.6|2104.8|2101.8|2101.6|2098.6|252
1678696800000|2023-03-13 08:40:00|2100.8|2097.8|2096.9|2093.9|2100.8|2097.8|2095.9|2092.9|316
1678697100000|2023-03-13 08:45:00|2096.8|2093.8|2094.2|2091.2|2096.8|2093.8|2091.9|2088.9|684
1678697400000|2023-03-13 08:50:00|2094|2091|2093|2090|2094|2091|2092.9|2089.9|64
1678697700000|2023-03-13 08:55:00|2093.2|2090.2|2091.2|2088.2|2093.2|2090.2|2091|2088|144
1678698000000|2023-03-13 09:00:00|2091|2088|2095.2|2092.2|2095.9|2092.9|2091|2088|192
1678698300000|2023-03-13 09:05:00|2095.9|2092.9|2091|2088|2095.9|2092.9|2090.2|2087.2|78
1678698600000|2023-03-13 09:10:00|2091.2|2088.2|2094|2091|2095.9|2092.9|2091|2088|93
1678698900000|2023-03-13 09:15:00|2094.9|2091.9|2095|2092|2095|2092|2094.5|2091.5|31
1678699200000|2023-03-13 09:20:00|2094.5|2091.5|2092|2089|2094.5|2091.5|2090.2|2087.2|83
1678699500000|2023-03-13 09:25:00|2091.9|2088.9|2092|2089|2092|2089|2091|2088|162
1678699800000|2023-03-13 09:30:00|2092.2|2089.2|2093|2090|2093.9|2090.9|2089.9|2086.9|126
1678700100000|2023-03-13 09:35:00|2092.9|2089.9|2091|2088|2092.9|2089.9|2090|2087|216
1678700400000|2023-03-13 09:40:00|2090.9|2087.9|2091.9|2088.9|2092.9|2089.9|2090.9|2087.9|95
1678700700000|2023-03-13 09:45:00|2092|2089|2091|2088|2092|2089|2090|2087|58
1678701000000|2023-03-13 09:50:00|2091.1|2088.1|2087.3|2084.3|2092.1|2089.1|2086.4|2083.4|191
1678701300000|2023-03-13 09:55:00|2087.4|2084.4|2085.1|2082.1|2087.4|2084.4|2083.3|2080.3|421
1678701600000|2023-03-13 10:00:00|2085.3|2082.3|2084.3|2081.3|2085.3|2082.3|2083.3|2080.3|121
1678701900000|2023-03-13 10:05:00|2084.1|2081.1|2083.1|2080.1|2085.3|2082.3|2083.1|2080.1|165
1678702200000|2023-03-13 10:10:00|2083.3|2080.3|2083.1|2080.1|2083.6|2080.6|2083.1|2080.1|19
1678702500000|2023-03-13 10:15:00|2083.3|2080.3|2085.3|2082.3|2085.3|2082.3|2083.1|2080.1|83
1678702800000|2023-03-13 10:20:00|2085.1|2082.1|2084.3|2081.3|2085.1|2082.1|2084.1|2081.1|88
1678703100000|2023-03-13 10:25:00|2084.1|2081.1|2085.3|2082.3|2085.3|2082.3|2084.1|2081.1|57
1678703400000|2023-03-13 10:30:00|2084.4|2081.4|2081.1|2078.1|2084.4|2081.4|2081.1|2078.1|142
1678703700000|2023-03-13 10:35:00|2081.2|2078.2|2084.2|2081.2|2084.2|2081.2|2081.2|2078.2|127
1678704000000|2023-03-13 10:40:00|2084.1|2081.1|2087|2084|2087.7|2084.7|2084.1|2081.1|455
1678704300000|2023-03-13 10:45:00|2086.8|2083.8|2086.8|2083.8|2087.8|2084.8|2084.8|2081.8|292
1678704600000|2023-03-13 10:50:00|2086.1|2083.1|2086.7|2083.7|2087.7|2084.7|2085|2082|108
1678704900000|2023-03-13 10:55:00|2087.5|2084.5|2086.8|2083.8|2088.7|2085.7|2086.5|2083.5|147
1678705200000|2023-03-13 11:00:00|2086.1|2083.1|2085|2082|2087|2084|2084.8|2081.8|53
1678705500000|2023-03-13 11:05:00|2084.9|2081.9|2084.8|2081.8|2084.9|2081.9|2083.8|2080.8|62
1678705800000|2023-03-13 11:10:00|2083.9|2080.9|2083.9|2080.9|2085.8|2082.8|2083.8|2080.8|67
1678706100000|2023-03-13 11:15:00|2084.8|2081.8|2081.9|2078.9|2084.8|2081.8|2081.9|2078.9|47
1678706400000|2023-03-13 11:20:00|2081.8|2078.8|2081.8|2078.8|2081.8|2078.8|2081.8|2078.8|10
1678706700000|2023-03-13 11:25:00|2081.9|2078.9|2084.8|2081.8|2084.8|2081.8|2081.8|2078.8|118
1678707000000|2023-03-13 11:30:00|2084.1|2081.1|2083.8|2080.8|2084.1|2081.1|2083.8|2080.8|49
1678707300000|2023-03-13 11:35:00|2082.9|2079.9|2082.8|2079.8|2083.8|2080.8|2082.8|2079.8|36
1678707600000|2023-03-13 11:40:00|2081.9|2078.9|2082.8|2079.8|2083.8|2080.8|2080.8|2077.8|114
1678707900000|2023-03-13 11:45:00|2082.9|2079.9|2080.1|2077.1|2082.9|2079.9|2080.1|2077.1|308
1678708200000|2023-03-13 11:50:00|2079.2|2076.2|2078.3|2075.3|2080.2|2077.2|2078.3|2075.3|59
1678708500000|2023-03-13 11:55:00|2078.2|2075.2|2078.1|2075.1|2078.3|2075.3|2076.1|2073.1|232
1678708800000|2023-03-13 12:00:00|2077.2|2074.2|2075.2|2072.2|2078.1|2075.1|2075.2|2072.2|562
1678709100000|2023-03-13 12:05:00|2075|2072|2070.5|2067.5|2075|2072|2069.3|2066.3|1611
1678709400000|2023-03-13 12:10:00|2070.3|2067.3|2066.2|2063.2|2070.3|2067.3|2064.7|2061.7|2371
1678709700000|2023-03-13 12:15:00|2066.9|2063.9|2065|2062|2067|2064|2062.2|2059.2|962
1678710000000|2023-03-13 12:20:00|2064.2|2061.2|2062.4|2059.4|2066.2|2063.2|2062.2|2059.2|2203
1678710300000|2023-03-13 12:25:00|2063.4|2060.4|2064.3|2061.3|2065.3|2062.3|2062.4|2059.4|714
1678710600000|2023-03-13 12:30:00|2063.4|2060.4|2063.6|2060.6|2065.3|2062.3|2060.6|2057.6|945
1678710900000|2023-03-13 12:35:00|2063.1|2060.1|2064.4|2061.4|2065.4|2062.4|2062.4|2059.4|531
1678711200000|2023-03-13 12:40:00|2063.7|2060.7|2065.4|2062.4|2065.6|2062.6|2063.4|2060.4|520
1678711500000|2023-03-13 12:45:00|2065.1|2062.1|2063.4|2060.4|2065.4|2062.4|2062.4|2059.4|617
1678711800000|2023-03-13 12:50:00|2063.3|2060.3|2058.7|2055.7|2063.4|2060.4|2058.7|2055.7|1081
1678712100000|2023-03-13 12:55:00|2057.7|2054.7|2058.6|2055.6|2061.4|2058.4|2057.6|2054.6|1247
1678712400000|2023-03-13 13:00:00|2058.2|2055.2|2063.3|2060.3|2063.3|2060.3|2057.7|2054.7|430
1678712700000|2023-03-13 13:05:00|2063.4|2060.4|2074|2071|2075.8|2072.8|2063.4|2060.4|883
1678713000000|2023-03-13 13:10:00|2073.8|2070.8|2068.5|2065.5|2074|2071|2067.7|2064.7|871
1678713300000|2023-03-13 13:15:00|2068.7|2065.7|2077.8|2074.8|2077.8|2074.8|2068.7|2065.7|445
1678713600000|2023-03-13 13:20:00|2077.1|2074.1|2079.1|2076.1|2081.8|2078.8|2076|2073|621
1678713900000|2023-03-13 13:25:00|2079|2076|2079.6|2076.6|2081.7|2078.7|2077.8|2074.8|795
1678714200000|2023-03-13 13:30:00|2079.7|2076.7|2076.8|2073.8|2080.8|2077.8|2075.1|2072.1|921
1678714500000|2023-03-13 13:35:00|2076.1|2073.1|2077.8|2074.8|2078.8|2075.8|2075.5|2072.5|348
1678714800000|2023-03-13 13:40:00|2078|2075|2081.8|2078.8|2081.8|2078.8|2078|2075|316
1678715100000|2023-03-13 13:45:00|2080.8|2077.8|2080.1|2077.1|2080.8|2077.8|2077.8|2074.8|621
1678715400000|2023-03-13 13:50:00|2079.4|2076.4|2078.8|2075.8|2082.8|2079.8|2078.8|2075.8|622
1678715700000|2023-03-13 13:55:00|2079|2076|2080.8|2077.8|2080.8|2077.8|2076.8|2073.8|341
1678716000000|2023-03-13 14:00:00|2080.7|2077.7|2083.7|2080.7|2083.7|2080.7|2080.7|2077.7|344
1678716300000|2023-03-13 14:05:00|2083.5|2080.5|2093.7|2090.7|2093.7|2090.7|2081.7|2078.7|1857
1678716600000|2023-03-13 14:10:00|2094|2091|2099.7|2096.7|2099.8|2096.8|2092|2089|823
1678716900000|2023-03-13 14:15:00|2099.8|2096.8|2101.8|2098.8|2102|2099|2098|2095|753
1678717200000|2023-03-13 14:20:00|2101.7|2098.7|2096|2093|2101.8|2098.8|2095|2092|666
1678717500000|2023-03-13 14:25:00|2095.2|2092.2|2093.4|2090.4|2096|2093|2091.2|2088.2|739
1678717800000|2023-03-13 14:30:00|2093.2|2090.2|2092.5|2089.5|2094.2|2091.2|2091.4|2088.4|373
1678718100000|2023-03-13 14:35:00|2092.4|2089.4|2092.2|2089.2|2093.2|2090.2|2090.4|2087.4|266
1678718400000|2023-03-13 14:40:00|2092.4|2089.4|2084.8|2081.8|2093.2|2090.2|2083.6|2080.6|809
1678718700000|2023-03-13 14:45:00|2084.6|2081.6|2082.8|2079.8|2087.4|2084.4|2080.6|2077.6|708
1678719000000|2023-03-13 14:50:00|2083.5|2080.5|2083.5|2080.5|2083.6|2080.6|2082.5|2079.5|206
1678719300000|2023-03-13 14:55:00|2083.6|2080.6|2084.6|2081.6|2086.5|2083.5|2082.6|2079.6|258
1678719600000|2023-03-13 15:00:00|2084.5|2081.5|2083.8|2080.8|2084.6|2081.6|2081.5|2078.5|337
1678719900000|2023-03-13 15:05:00|2083.1|2080.1|2079.8|2076.8|2083.1|2080.1|2078.8|2075.8|350
1678720200000|2023-03-13 15:10:00|2079.9|2076.9|2073.2|2070.2|2079.9|2076.9|2073.1|2070.1|1228
1678720500000|2023-03-13 15:15:00|2074.1|2071.1|2069.3|2066.3|2075.1|2072.1|2069.3|2066.3|820
1678720800000|2023-03-13 15:20:00|2070.3|2067.3|2074|2071|2074|2071|2069.6|2066.6|614
1678721100000|2023-03-13 15:25:00|2076|2073|2080.6|2077.6|2081.6|2078.6|2075|2072|999
1678721400000|2023-03-13 15:30:00|2080.8|2077.8|2077.6|2074.6|2080.8|2077.8|2076.6|2073.6|430
1678721700000|2023-03-13 15:35:00|2077.8|2074.8|2073.9|2070.9|2078.6|2075.6|2073.8|2070.8|588
1678722000000|2023-03-13 15:40:00|2074|2071|2077.7|2074.7|2078.8|2075.8|2073.8|2070.8|1316
1678722300000|2023-03-13 15:45:00|2078.7|2075.7|2076|2073|2078.9|2075.9|2076|2073|1489
1678722600000|2023-03-13 15:50:00|2075.3|2072.3|2071.6|2068.6|2075.3|2072.3|2071.6|2068.6|2338
1678722900000|2023-03-13 15:55:00|2072.4|2069.4|2075.4|2072.4|2076.4|2073.4|2072.3|2069.3|298
1678723200000|2023-03-13 16:00:00|2076.3|2073.3|2074.3|2071.3|2076.3|2073.3|2074.3|2071.3|213
1678723500000|2023-03-13 16:05:00|2073.6|2070.6|2076.3|2073.3|2077.3|2074.3|2073.3|2070.3|494
1678723800000|2023-03-13 16:10:00|2075.6|2072.6|2078.3|2075.3|2078.3|2075.3|2073.6|2070.6|412
1678724100000|2023-03-13 16:15:00|2077.4|2074.4|2074.4|2071.4|2077.4|2074.4|2074.1|2071.1|163
1678724400000|2023-03-13 16:20:00|2074.3|2071.3|2072.3|2069.3|2074.3|2071.3|2071.9|2068.9|289
1678724700000|2023-03-13 16:25:00|2072.4|2069.4|2071.4|2068.4|2072.4|2069.4|2070.3|2067.3|315
1678725000000|2023-03-13 16:30:00|2071.6|2068.6|2074.4|2071.4|2074.4|2071.4|2070.6|2067.6|407
1678725300000|2023-03-13 16:35:00|2074.3|2071.3|2073.6|2070.6|2075.3|2072.3|2073.3|2070.3|326
1678725600000|2023-03-13 16:40:00|2073.3|2070.3|2074.4|2071.4|2074.4|2071.4|2071.6|2068.6|235
1678725900000|2023-03-13 16:45:00|2074.3|2071.3|2073.3|2070.3|2074.4|2071.4|2073.3|2070.3|269
1678726200000|2023-03-13 16:50:00|2073.6|2070.6|2065.6|2062.6|2073.6|2070.6|2065.6|2062.6|4206
1678726500000|2023-03-13 16:55:00|2066.4|2063.4|2071.8|2068.8|2076|2073|2066.4|2063.4|2608
1678782600000|2023-03-14 08:30:00|2069.3|2066.3|2069.7|2066.7|2070|2067|2064.1|2061.1|376
1678782900000|2023-03-14 08:35:00|2070.4|2067.4|2066.7|2063.7|2071|2068|2065.2|2062.2|140
1678783200000|2023-03-14 08:40:00|2066.5|2063.5|2063.7|2060.7|2066.7|2063.7|2063.2|2060.2|137
1678783500000|2023-03-14 08:45:00|2063.5|2060.5|2064.5|2061.5|2065.4|2062.4|2061.5|2058.5|284
1678783800000|2023-03-14 08:50:00|2065.4|2062.4|2066.4|2063.4|2068.4|2065.4|2065.4|2062.4|260
1678784100000|2023-03-14 08:55:00|2066.5|2063.5|2068.5|2065.5|2068.5|2065.5|2066.5|2063.5|78
1678784400000|2023-03-14 09:00:00|2069.2|2066.2|2069|2066|2070.4|2067.4|2067.7|2064.7|208
1678784700000|2023-03-14 09:05:00|2069.4|2066.4|2063.4|2060.4|2069.5|2066.5|2062.9|2059.9|115
1678785000000|2023-03-14 09:10:00|2063|2060|2065.4|2062.4|2065.4|2062.4|2063|2060|92
1678785300000|2023-03-14 09:15:00|2064.7|2061.7|2064.5|2061.5|2065.4|2062.4|2064.5|2061.5|6
1678785600000|2023-03-14 09:20:00|2064.7|2061.7|2064.5|2061.5|2065.4|2062.4|2064.5|2061.5|35
1678785900000|2023-03-14 09:25:00|2064.4|2061.4|2065.4|2062.4|2065.4|2062.4|2063.5|2060.5|142
1678786200000|2023-03-14 09:30:00|2065.2|2062.2|2065.4|2062.4|2065.4|2062.4|2064.4|2061.4|38
1678786500000|2023-03-14 09:35:00|2065.2|2062.2|2068.2|2065.2|2068.2|2065.2|2065.2|2062.2|210
1678786800000|2023-03-14 09:40:00|2067.4|2064.4|2066.4|2063.4|2067.4|2064.4|2066.4|2063.4|31
1678787100000|2023-03-14 09:45:00|2066.2|2063.2|2067.4|2064.4|2067.4|2064.4|2066.2|2063.2|13
1678787400000|2023-03-14 09:50:00|2066.4|2063.4|2065.2|2062.2|2066.4|2063.4|2064.4|2061.4|34
1678787700000|2023-03-14 09:55:00|2065.4|2062.4|2066.3|2063.3|2066.3|2063.3|2065.3|2062.3|37
1678788000000|2023-03-14 10:00:00|2067.2|2064.2|2067.3|2064.3|2068.2|2065.2|2066.3|2063.3|296
1678788300000|2023-03-14 10:05:00|2066.3|2063.3|2070.3|2067.3|2071.3|2068.3|2066.3|2063.3|122
1678788600000|2023-03-14 10:10:00|2070.2|2067.2|2069.3|2066.3|2070.3|2067.3|2068.3|2065.3|170
1678788900000|2023-03-14 10:15:00|2069.2|2066.2|2070.3|2067.3|2070.3|2067.3|2069.2|2066.2|5
1678789200000|2023-03-14 10:20:00|2070|2067|2067.2|2064.2|2070.2|2067.2|2067.2|2064.2|46
1678789500000|2023-03-14 10:25:00|2066.8|2063.8|2066.3|2063.3|2067.2|2064.2|2065.3|2062.3|26
1678789800000|2023-03-14 10:30:00|2066.6|2063.6|2069.8|2066.8|2069.8|2066.8|2066.6|2063.6|60
1678790100000|2023-03-14 10:35:00|2070.2|2067.2|2071|2068|2071.2|2068.2|2070.2|2067.2|33
1678790400000|2023-03-14 10:40:00|2072|2069|2072.9|2069.9|2073|2070|2071.5|2068.5|114
1678790700000|2023-03-14 10:45:00|2073|2070|2073.9|2070.9|2074|2071|2073|2070|69
1678791000000|2023-03-14 10:50:00|2074.9|2071.9|2075.2|2072.2|2077.7|2074.7|2074.9|2071.9|339
1678791300000|2023-03-14 10:55:00|2075.6|2072.6|2075.7|2072.7|2077.7|2074.7|2075.6|2072.6|44
1678791600000|2023-03-14 11:00:00|2076.7|2073.7|2076.4|2073.4|2077.4|2074.4|2073.7|2070.7|306
1678791900000|2023-03-14 11:05:00|2076.7|2073.7|2076.6|2073.6|2076.7|2073.7|2076.2|2073.2|64
1678792200000|2023-03-14 11:10:00|2076.2|2073.2|2076.6|2073.6|2076.7|2073.7|2076.2|2073.2|27
1678792500000|2023-03-14 11:15:00|2076.2|2073.2|2075.6|2072.6|2076.6|2073.6|2075.6|2072.6|41
1678792800000|2023-03-14 11:20:00|2075.7|2072.7|2073.7|2070.7|2075.7|2072.7|2073.7|2070.7|204
1678793100000|2023-03-14 11:25:00|2074|2071|2074.7|2071.7|2075.7|2072.7|2073.8|2070.8|73
1678793400000|2023-03-14 11:30:00|2074.3|2071.3|2074.5|2071.5|2074.7|2071.7|2073.3|2070.3|104
1678793700000|2023-03-14 11:35:00|2073.7|2070.7|2074.7|2071.7|2074.7|2071.7|2073.7|2070.7|36
1678794000000|2023-03-14 11:40:00|2074.2|2071.2|2076.7|2073.7|2076.7|2073.7|2073.5|2070.5|205
1678794300000|2023-03-14 11:45:00|2077.5|2074.5|2079.7|2076.7|2079.7|2076.7|2077.5|2074.5|285
1678794600000|2023-03-14 11:50:00|2079.5|2076.5|2078.5|2075.5|2080.7|2077.7|2075.8|2072.8|474
1678794900000|2023-03-14 11:55:00|2079.4|2076.4|2082.5|2079.5|2082.5|2079.5|2078.5|2075.5|137
1678795200000|2023-03-14 12:00:00|2083.2|2080.2|2083.5|2080.5|2086.4|2083.4|2081.5|2078.5|591
1678795500000|2023-03-14 12:05:00|2082.7|2079.7|2084.7|2081.7|2085.4|2082.4|2082.5|2079.5|301
1678795800000|2023-03-14 12:10:00|2084.4|2081.4|2081.5|2078.5|2085.4|2082.4|2080.4|2077.4|298
1678796100000|2023-03-14 12:15:00|2082.4|2079.4|2081.7|2078.7|2083.4|2080.4|2080.7|2077.7|162
1678796400000|2023-03-14 12:20:00|2081.5|2078.5|2079.7|2076.7|2081.5|2078.5|2076.8|2073.8|300
1678796700000|2023-03-14 12:25:00|2079.8|2076.8|2076.7|2073.7|2080.7|2077.7|2076.3|2073.3|165
1678797000000|2023-03-14 12:30:00|2076|2073|2076.3|2073.3|2077.8|2074.8|2075|2072|240
1678797300000|2023-03-14 12:35:00|2076|2073|2073.8|2070.8|2076|2073|2073.8|2070.8|151
1678797600000|2023-03-14 12:40:00|2073.7|2070.7|2067.1|2064.1|2073.7|2070.7|2065.1|2062.1|2945
1678797900000|2023-03-14 12:45:00|2067|2064|2064|2061|2067|2064|2064|2061|400
1678798200000|2023-03-14 12:50:00|2064.8|2061.8|2067.7|2064.7|2067.7|2064.7|2061.4|2058.4|2951
1678798500000|2023-03-14 12:55:00|2067.8|2064.8|2070.8|2067.8|2071.8|2068.8|2067.7|2064.7|367
1678798800000|2023-03-14 13:00:00|2069.8|2066.8|2069.1|2066.1|2070.8|2067.8|2068|2065|334
1678799100000|2023-03-14 13:05:00|2069|2066|2064.1|2061.1|2069|2066|2064.1|2061.1|567
1678799400000|2023-03-14 13:10:00|2064|2061|2064.8|2061.8|2065.8|2062.8|2063.1|2060.1|320
1678799700000|2023-03-14 13:15:00|2064.5|2061.5|2065|2062|2065|2062|2063|2060|218
1678800000000|2023-03-14 13:20:00|2064.8|2061.8|2067.5|2064.5|2068.5|2065.5|2064.1|2061.1|216
1678800300000|2023-03-14 13:25:00|2067.7|2064.7|2070.5|2067.5|2070.5|2067.5|2067.5|2064.5|292
1678800600000|2023-03-14 13:30:00|2068.8|2065.8|2066.7|2063.7|2070.5|2067.5|2065.8|2062.8|508
1678800900000|2023-03-14 13:35:00|2065.8|2062.8|2067.5|2064.5|2070.4|2067.4|2065.8|2062.8|537
1678801200000|2023-03-14 13:40:00|2068.4|2065.4|2063.8|2060.8|2069.2|2066.2|2062.8|2059.8|160
1678801500000|2023-03-14 13:45:00|2064.5|2061.5|2065.5|2062.5|2065.5|2062.5|2063.5|2060.5|131
1678801800000|2023-03-14 13:50:00|2065.7|2062.7|2066.5|2063.5|2066.5|2063.5|2065.5|2062.5|149
1678802100000|2023-03-14 13:55:00|2066.9|2063.9|2072.5|2069.5|2073.5|2070.5|2066.9|2063.9|546
1678802400000|2023-03-14 14:00:00|2073.3|2070.3|2075.5|2072.5|2075.5|2072.5|2071.5|2068.5|487
1678802700000|2023-03-14 14:05:00|2074.5|2071.5|2072.5|2069.5|2075.5|2072.5|2072.5|2069.5|232
1678803000000|2023-03-14 14:10:00|2072.8|2069.8|2071.5|2068.5|2073.8|2070.8|2071.3|2068.3|164
1678803300000|2023-03-14 14:15:00|2072.2|2069.2|2074.2|2071.2|2075.2|2072.2|2072.2|2069.2|342
1678803600000|2023-03-14 14:20:00|2075.2|2072.2|2074.2|2071.2|2075.2|2072.2|2074.2|2071.2|97
1678803900000|2023-03-14 14:25:00|2075.2|2072.2|2070.9|2067.9|2076.9|2073.9|2070.5|2067.5|941
1678804200000|2023-03-14 14:30:00|2070.2|2067.2|2069.9|2066.9|2070.9|2067.9|2068|2065|402
1678804500000|2023-03-14 14:35:00|2070.9|2067.9|2074.6|2071.6|2074.6|2071.6|2070|2067|466
1678804800000|2023-03-14 14:40:00|2073.7|2070.7|2072.7|2069.7|2074.6|2071.6|2072.6|2069.6|294
1678805100000|2023-03-14 14:45:00|2073.4|2070.4|2068.9|2065.9|2073.6|2070.6|2067.9|2064.9|452
1678805400000|2023-03-14 14:50:00|2067.9|2064.9|2068.9|2065.9|2070.9|2067.9|2067.9|2064.9|313
1678805700000|2023-03-14 14:55:00|2069|2066|2068.9|2065.9|2070.9|2067.9|2067.2|2064.2|462
1678806000000|2023-03-14 15:00:00|2068|2065|2066.9|2063.9|2068|2065|2066.2|2063.2|388
1678806300000|2023-03-14 15:05:00|2067.9|2064.9|2068.9|2065.9|2068.9|2065.9|2066.9|2063.9|146
1678806600000|2023-03-14 15:10:00|2067.9|2064.9|2067.9|2064.9|2068|2065|2066.9|2063.9|187
1678806900000|2023-03-14 15:15:00|2068.2|2065.2|2064.8|2061.8|2068.2|2065.2|2064.1|2061.1|500
1678807200000|2023-03-14 15:20:00|2065.1|2062.1|2064.1|2061.1|2065.8|2062.8|2064.1|2061.1|266
1678807500000|2023-03-14 15:25:00|2063.3|2060.3|2059.4|2056.4|2063.3|2060.3|2057.9|2054.9|857
1678807800000|2023-03-14 15:30:00|2060.4|2057.4|2059.1|2056.1|2060.4|2057.4|2058.1|2055.1|307
1678808100000|2023-03-14 15:35:00|2059.8|2056.8|2064.8|2061.8|2064.8|2061.8|2059.8|2056.8|652
1678808400000|2023-03-14 15:40:00|2065|2062|2062.1|2059.1|2065.1|2062.1|2062.1|2059.1|242
1678808700000|2023-03-14 15:45:00|2061.3|2058.3|2061.1|2058.1|2061.3|2058.3|2061.1|2058.1|216
1678809000000|2023-03-14 15:50:00|2060.1|2057.1|2060.1|2057.1|2061.1|2058.1|2059.4|2056.4|290
1678809300000|2023-03-14 15:55:00|2059.4|2056.4|2057.3|2054.3|2060.1|2057.1|2057.1|2054.1|333
1678809600000|2023-03-14 16:00:00|2057.4|2054.4|2059.4|2056.4|2060.1|2057.1|2057.4|2054.4|300
1678809900000|2023-03-14 16:05:00|2059.1|2056.1|2056.4|2053.4|2059.1|2056.1|2055.7|2052.7|846
1678810200000|2023-03-14 16:10:00|2055.4|2052.4|2055.4|2052.4|2056.6|2053.6|2055.4|2052.4|509
1678810500000|2023-03-14 16:15:00|2054.6|2051.6|2054.7|2051.7|2056.4|2053.4|2054.4|2051.4|338
1678810800000|2023-03-14 16:20:00|2055.7|2052.7|2053.7|2050.7|2055.7|2052.7|2051.9|2048.9|1050
1678811100000|2023-03-14 16:25:00|2053.9|2050.9|2053.7|2050.7|2054.7|2051.7|2052.9|2049.9|571
1678811400000|2023-03-14 16:30:00|2054.7|2051.7|2053.7|2050.7|2055.7|2052.7|2053.7|2050.7|545
1678811700000|2023-03-14 16:35:00|2053|2050|2053.8|2050.8|2054.7|2051.7|2052.7|2049.7|428
1678812000000|2023-03-14 16:40:00|2053.7|2050.7|2053|2050|2054|2051|2053|2050|353
1678812300000|2023-03-14 16:45:00|2053.7|2050.7|2056|2053|2056|2053|2053.3|2050.3|278
1678812600000|2023-03-14 16:50:00|2056.8|2053.8|2053.4|2050.4|2058.4|2055.4|2052.7|2049.7|3575
1678812900000|2023-03-14 16:55:00|2053.5|2050.5|2052.7|2049.7|2054.4|2051.4|2052.5|2049.5|1515
1678869000000|2023-03-15 08:30:00|2041.6|2038.6|2043.4|2040.4|2045.4|2042.4|2038.3|2035.3|599
1678869300000|2023-03-15 08:35:00|2044.1|2041.1|2044.4|2041.4|2046.1|2043.1|2044.1|2041.1|143
1678869600000|2023-03-15 08:40:00|2045.3|2042.3|2045.4|2042.4|2045.4|2042.4|2045.3|2042.3|97
1678869900000|2023-03-15 08:45:00|2045.9|2042.9|2049.3|2046.3|2049.3|2046.3|2045.4|2042.4|228
1678870200000|2023-03-15 08:50:00|2049.4|2046.4|2054.8|2051.8|2054.8|2051.8|2049.3|2046.3|262
1678870500000|2023-03-15 08:55:00|2055|2052|2053.1|2050.1|2055|2052|2052.8|2049.8|187
1678870800000|2023-03-15 09:00:00|2053|2050|2048.4|2045.4|2053|2050|2048.3|2045.3|117
1678871100000|2023-03-15 09:05:00|2049.1|2046.1|2049.1|2046.1|2049.1|2046.1|2047.4|2044.4|119
1678871400000|2023-03-15 09:10:00|2049.3|2046.3|2051.1|2048.1|2051.3|2048.3|2049.3|2046.3|100
1678871700000|2023-03-15 09:15:00|2052.1|2049.1|2052.1|2049.1|2053.1|2050.1|2051.9|2048.9|177
1678872000000|2023-03-15 09:20:00|2051.9|2048.9|2049.1|2046.1|2053.9|2050.9|2049.1|2046.1|125
1678872300000|2023-03-15 09:25:00|2048.4|2045.4|2047.4|2044.4|2048.4|2045.4|2047.4|2044.4|37
1678872600000|2023-03-15 09:30:00|2047.1|2044.1|2049.1|2046.1|2050.9|2047.9|2047.1|2044.1|57
1678872900000|2023-03-15 09:35:00|2048.9|2045.9|2049.9|2046.9|2049.9|2046.9|2048.9|2045.9|12
1678873200000|2023-03-15 09:40:00|2050.8|2047.8|2052.9|2049.9|2052.9|2049.9|2050.8|2047.8|77
1678873500000|2023-03-15 09:45:00|||||||||15
1678873800000|2023-03-15 09:50:00|2053.1|2050.1|2052.2|2049.2|2053.1|2050.1|2051.2|2048.2|29
1678874100000|2023-03-15 09:55:00|2052.4|2049.4|2053.1|2050.1|2053.1|2050.1|2052.1|2049.1|36
1678874400000|2023-03-15 10:00:00|2053.2|2050.2|2047.7|2044.7|2053.2|2050.2|2047.7|2044.7|239
1678874700000|2023-03-15 10:05:00|2047|2044|2047.7|2044.7|2048.5|2045.5|2046.7|2043.7|209
1678875000000|2023-03-15 10:10:00|2047.5|2044.5|2047.7|2044.7|2048.7|2045.7|2047.5|2044.5|40
1678875300000|2023-03-15 10:15:00|2046.7|2043.7|2047.7|2044.7|2047.7|2044.7|2046.7|2043.7|78
1678875600000|2023-03-15 10:20:00|2047.5|2044.5|2045.5|2042.5|2047.7|2044.7|2044.7|2041.7|194
1678875900000|2023-03-15 10:25:00|2045.4|2042.4|2045.2|2042.2|2045.5|2042.5|2044.7|2041.7|150
1678876200000|2023-03-15 10:30:00|2044.8|2041.8|2044.7|2041.7|2045.2|2042.2|2043.7|2040.7|306
1678876500000|2023-03-15 10:35:00|2045.4|2042.4|2045.7|2042.7|2045.7|2042.7|2045.4|2042.4|170
1678876800000|2023-03-15 10:40:00|2044.7|2041.7|2042|2039|2044.7|2041.7|2042|2039|450
1678877100000|2023-03-15 10:45:00|2041.8|2038.8|2040|2037|2041.8|2038.8|2039|2036|576
1678877400000|2023-03-15 10:50:00|2038|2035|2037.1|2034.1|2039|2036|2037|2034|623
1678877700000|2023-03-15 10:55:00|2037|2034|2037|2034|2038.7|2035.7|2032.1|2029.1|1178
1678878000000|2023-03-15 11:00:00|2036.8|2033.8|2037.5|2034.5|2038|2035|2034.1|2031.1|205
1678878300000|2023-03-15 11:05:00|2037.3|2034.3|2034.7|2031.7|2039.7|2036.7|2033.7|2030.7|862
1678878600000|2023-03-15 11:10:00|2034.3|2031.3|2034|2031|2037|2034|2034|2031|148
1678878900000|2023-03-15 11:15:00|2033|2030|2035|2032|2035.5|2032.5|2033|2030|270
1678879200000|2023-03-15 11:20:00|2034.1|2031.1|2034|2031|2035.1|2032.1|2032.3|2029.3|318
1678879500000|2023-03-15 11:25:00|2033.6|2030.6|2033.3|2030.3|2034.3|2031.3|2031.3|2028.3|643
1678879800000|2023-03-15 11:30:00|2032.3|2029.3|2032.3|2029.3|2034|2031|2031.3|2028.3|181
1678880100000|2023-03-15 11:35:00|2032.1|2029.1|2031.3|2028.3|2032.3|2029.3|2031.3|2028.3|234
1678880400000|2023-03-15 11:40:00|2032|2029|2031.3|2028.3|2032.3|2029.3|2031.3|2028.3|216
1678880700000|2023-03-15 11:45:00|2030.3|2027.3|2030.1|2027.1|2031.3|2028.3|2028.3|2025.3|263
1678881000000|2023-03-15 11:50:00|2029.6|2026.6|2030.3|2027.3|2030.3|2027.3|2029.6|2026.6|160
1678881300000|2023-03-15 11:55:00|2031.9|2028.9|2034.9|2031.9|2035.9|2032.9|2031.3|2028.3|562
1678881600000|2023-03-15 12:00:00|2034.4|2031.4|2032.9|2029.9|2034.9|2031.9|2030.9|2027.9|471
1678881900000|2023-03-15 12:05:00|2032.8|2029.8|2029.1|2026.1|2032.9|2029.9|2028.9|2025.9|275
1678882200000|2023-03-15 12:10:00|2029.3|2026.3|2035.9|2032.9|2037.1|2034.1|2028.6|2025.6|518
1678882500000|2023-03-15 12:15:00|2036.8|2033.8|2034.9|2031.9|2040.6|2037.6|2034.9|2031.9|327
1678882800000|2023-03-15 12:20:00|2035.9|2032.9|2034.9|2031.9|2035.9|2032.9|2034.9|2031.9|72
1678883100000|2023-03-15 12:25:00|2033.9|2030.9|2034.9|2031.9|2034.9|2031.9|2033.8|2030.8|285
1678883400000|2023-03-15 12:30:00|2035.9|2032.9|2035.9|2032.9|2037.8|2034.8|2034.9|2031.9|416
1678883700000|2023-03-15 12:35:00|2035.4|2032.4|2031.2|2028.2|2035.9|2032.9|2031.1|2028.1|521
1678884000000|2023-03-15 12:40:00|2031.1|2028.1|2031.2|2028.2|2033.2|2030.2|2031.1|2028.1|141
1678884300000|2023-03-15 12:45:00|2031.1|2028.1|2032.9|2029.9|2033.1|2030.1|2029.9|2026.9|225
1678884600000|2023-03-15 12:50:00|2033.1|2030.1|2032.2|2029.2|2034.1|2031.1|2032.2|2029.2|435
1678884900000|2023-03-15 12:55:00|2032.6|2029.6|2031.2|2028.2|2033.2|2030.2|2031.2|2028.2|121
1678885200000|2023-03-15 13:00:00|2031.1|2028.1|2033.2|2030.2|2034.2|2031.2|2031.1|2028.1|191
1678885500000|2023-03-15 13:05:00|2032.2|2029.2|2033.2|2030.2|2033.2|2030.2|2032.2|2029.2|325
1678885800000|2023-03-15 13:10:00|2033.1|2030.1|2038.1|2035.1|2038.1|2035.1|2033.1|2030.1|797
1678886100000|2023-03-15 13:15:00|2037.2|2034.2|2040.7|2037.7|2041.2|2038.2|2036.2|2033.2|333
1678886400000|2023-03-15 13:20:00|2041.1|2038.1|2044.1|2041.1|2046.9|2043.9|2040.2|2037.2|667
1678886700000|2023-03-15 13:25:00|2043.9|2040.9|2036.2|2033.2|2043.9|2040.9|2035.2|2032.2|442
1678887000000|2023-03-15 13:30:00|2035.7|2032.7|2038|2035|2038|2035|2035.2|2032.2|447
1678887300000|2023-03-15 13:35:00|2037.2|2034.2|2041.7|2038.7|2042.9|2039.9|2037.2|2034.2|812
1678887600000|2023-03-15 13:40:00|2041.9|2038.9|2045.6|2042.6|2045.9|2042.9|2040.9|2037.9|368
1678887900000|2023-03-15 13:45:00|2044.7|2041.7|2048.3|2045.3|2052.4|2049.4|2044.6|2041.6|1364
1678888200000|2023-03-15 13:50:00|2049.1|2046.1|2044.6|2041.6|2049.3|2046.3|2042.9|2039.9|521
1678888500000|2023-03-15 13:55:00|2044.7|2041.7|2046.2|2043.2|2046.6|2043.6|2043.9|2040.9|343
1678888800000|2023-03-15 14:00:00|2045.9|2042.9|2045.9|2042.9|2046.2|2043.2|2043.7|2040.7|431
1678889100000|2023-03-15 14:05:00|2045.7|2042.7|2040.2|2037.2|2045.9|2042.9|2040.2|2037.2|720
1678889400000|2023-03-15 14:10:00|2040.5|2037.5|2040.2|2037.2|2041|2038|2039.2|2036.2|406
1678889700000|2023-03-15 14:15:00|2041.9|2038.9|2038|2035|2041.9|2038.9|2037.2|2034.2|345
1678890000000|2023-03-15 14:20:00|2038.2|2035.2|2037.2|2034.2|2042.2|2039.2|2037.2|2034.2|433
1678890300000|2023-03-15 14:25:00|2037.9|2034.9|2036.2|2033.2|2039|2036|2036.2|2033.2|336
1678890600000|2023-03-15 14:30:00|2036.5|2033.5|2040.5|2037.5|2040.5|2037.5|2036|2033|705
1678890900000|2023-03-15 14:35:00|2039.4|2036.4|2037.9|2034.9|2039.4|2036.4|2036.2|2033.2|253
1678891200000|2023-03-15 14:40:00|2037.5|2034.5|2035.9|2032.9|2038.9|2035.9|2035.9|2032.9|480
1678891500000|2023-03-15 14:45:00|2034.9|2031.9|2034.8|2031.8|2035.8|2032.8|2034.8|2031.8|233
1678891800000|2023-03-15 14:50:00|2034.5|2031.5|2033.8|2030.8|2034.8|2031.8|2033|2030|384
1678892100000|2023-03-15 14:55:00|2034.5|2031.5|2034.8|2031.8|2034.8|2031.8|2033.8|2030.8|266
1678892400000|2023-03-15 15:00:00|2034|2031|2034.8|2031.8|2034.8|2031.8|2032|2029|583
1678892700000|2023-03-15 15:05:00|2035.2|2032.2|2033.8|2030.8|2035.5|2032.5|2033.8|2030.8|217
1678893000000|2023-03-15 15:10:00|2034.5|2031.5|2035.8|2032.8|2037.5|2034.5|2034.5|2031.5|443
1678893300000|2023-03-15 15:15:00|2035.7|2032.7|2035.8|2032.8|2035.8|2032.8|2033.8|2030.8|311
1678893600000|2023-03-15 15:20:00|2035.7|2032.7|2034.8|2031.8|2036.8|2033.8|2034.7|2031.7|387
1678893900000|2023-03-15 15:25:00|2033.8|2030.8|2034.7|2031.7|2034.8|2031.8|2033.8|2030.8|457
1678894200000|2023-03-15 15:30:00|2034.5|2031.5|2035.5|2032.5|2035.5|2032.5|2034.5|2031.5|285
1678894500000|2023-03-15 15:35:00|2034.8|2031.8|2036.5|2033.5|2036.7|2033.7|2034.5|2031.5|459
1678894800000|2023-03-15 15:40:00|2035.5|2032.5|2034.7|2031.7|2037.5|2034.5|2034.7|2031.7|300
1678895100000|2023-03-15 15:45:00|2034.5|2031.5|2034.7|2031.7|2036.5|2033.5|2034.5|2031.5|233
1678895400000|2023-03-15 15:50:00|2033.8|2030.8|2032.7|2029.7|2033.8|2030.8|2031.7|2028.7|484
1678895700000|2023-03-15 15:55:00|2032.8|2029.8|2033.6|2030.6|2033.8|2030.8|2032.8|2029.8|178
1678896000000|2023-03-15 16:00:00|2033.8|2030.8|2041.2|2038.2|2042.2|2039.2|2033.6|2030.6|677
1678896300000|2023-03-15 16:05:00|2040.5|2037.5|2037.5|2034.5|2041.2|2038.2|2036.6|2033.6|406
1678896600000|2023-03-15 16:10:00|2036.6|2033.6|2036.2|2033.2|2036.6|2033.6|2035.5|2032.5|422
1678896900000|2023-03-15 16:15:00|2036.3|2033.3|2034.3|2031.3|2036.5|2033.5|2033.3|2030.3|197
1678897200000|2023-03-15 16:20:00|2034.2|2031.2|2030.5|2027.5|2035.3|2032.3|2030.5|2027.5|338
1678897500000|2023-03-15 16:25:00|2030.6|2027.6|2027.8|2024.8|2030.6|2027.6|2025.6|2022.6|1012
1678897800000|2023-03-15 16:30:00|2028.6|2025.6|2034.2|2031.2|2034.3|2031.3|2027.6|2024.6|533
1678898100000|2023-03-15 16:35:00|2034.3|2031.3|2030.5|2027.5|2036.2|2033.2|2030.5|2027.5|549
1678898400000|2023-03-15 16:40:00|2030.8|2027.8|2030.3|2027.3|2031.5|2028.5|2028.5|2025.5|674
1678898700000|2023-03-15 16:45:00|2030.5|2027.5|2032.3|2029.3|2033.5|2030.5|2030.3|2027.3|803
1678899000000|2023-03-15 16:50:00|2032.5|2029.5|2036|2033|2038.1|2035.1|2032.3|2029.3|3066
1678899300000|2023-03-15 16:55:00|2035.8|2032.8|2037.8|2034.8|2037.8|2034.8|2034.1|2031.1|1289
1678955400000|2023-03-16 08:30:00|2047.4|2044.4|2037.9|2034.9|2048.8|2045.8|2037.9|2034.9|404
1678955700000|2023-03-16 08:35:00|2038.6|2035.6|2042.2|2039.2|2042.6|2039.6|2038.6|2035.6|216
1678956000000|2023-03-16 08:40:00|2042.7|2039.7|2041.7|2038.7|2043.2|2040.2|2040.6|2037.6|239
1678956300000|2023-03-16 08:45:00|2043.1|2040.1|2038.9|2035.9|2043.1|2040.1|2038.9|2035.9|210
1678956600000|2023-03-16 08:50:00|2037.9|2034.9|2037.9|2034.9|2038.9|2035.9|2037.7|2034.7|130
1678956900000|2023-03-16 08:55:00|2038.7|2035.7|2036.9|2033.9|2038.9|2035.9|2036.9|2033.9|108
1678957200000|2023-03-16 09:00:00|2037.6|2034.6|2036.7|2033.7|2037.9|2034.9|2035.6|2032.6|435
1678957500000|2023-03-16 09:05:00|2036.9|2033.9|2038.9|2035.9|2038.9|2035.9|2035.7|2032.7|222
1678957800000|2023-03-16 09:10:00|2038.7|2035.7|2039.7|2036.7|2043.6|2040.6|2038.6|2035.6|228
1678958100000|2023-03-16 09:15:00|2040.1|2037.1|2036.6|2033.6|2040.6|2037.6|2036.6|2033.6|79
1678958400000|2023-03-16 09:20:00|2035.7|2032.7|2036.9|2033.9|2036.9|2033.9|2035.6|2032.6|64
1678958700000|2023-03-16 09:25:00|2036.7|2033.7|2035.7|2032.7|2037.6|2034.6|2035.7|2032.7|29
1678959000000|2023-03-16 09:30:00|2035.6|2032.6|2036.6|2033.6|2036.6|2033.6|2035.6|2032.6|162
1678959300000|2023-03-16 09:35:00|2036.9|2033.9|2035.6|2032.6|2037.6|2034.6|2035.6|2032.6|81
1678959600000|2023-03-16 09:40:00|2035.5|2032.5|2035.7|2032.7|2036|2033|2035.5|2032.5|82
1678959900000|2023-03-16 09:45:00|2036.4|2033.4|2035.7|2032.7|2036.5|2033.5|2035.5|2032.5|65
1678960200000|2023-03-16 09:50:00|2036.4|2033.4|2035.7|2032.7|2036.7|2033.7|2035.7|2032.7|81
1678960500000|2023-03-16 09:55:00|2036.5|2033.5|2035.7|2032.7|2036.5|2033.5|2035.7|2032.7|29
1678960800000|2023-03-16 10:00:00|2036.5|2033.5|2032.7|2029.7|2036.7|2033.7|2032.7|2029.7|120
1678961100000|2023-03-16 10:05:00|2033|2030|2029.9|2026.9|2033.2|2030.2|2029.9|2026.9|188
1678961400000|2023-03-16 10:10:00|2030|2027|2028.7|2025.7|2030|2027|2027.7|2024.7|395
1678961700000|2023-03-16 10:15:00|2029|2026|2027.4|2024.4|2029|2026|2027.2|2024.2|422
1678962000000|2023-03-16 10:20:00|2027.2|2024.2|2027.7|2024.7|2028.2|2025.2|2027.2|2024.2|102
1678962300000|2023-03-16 10:25:00|2027.2|2024.2|2031.2|2028.2|2032|2029|2027.2|2024.2|164
1678962600000|2023-03-16 10:30:00|2031.3|2028.3|2030.8|2027.8|2032|2029|2029|2026|286
1678962900000|2023-03-16 10:35:00|2031|2028|2032|2029|2032.8|2029.8|2030.2|2027.2|107
1678963200000|2023-03-16 10:40:00|2032.5|2029.5|2032|2029|2032.8|2029.8|2031.8|2028.8|72
1678963500000|2023-03-16 10:45:00|2031.8|2028.8|2032|2029|2032|2029|2031.5|2028.5|33
1678963800000|2023-03-16 10:50:00|2031.2|2028.2|2030.2|2027.2|2031.2|2028.2|2030.2|2027.2|71
1678964100000|2023-03-16 10:55:00|2031|2028|2030.8|2027.8|2031.2|2028.2|2030|2027|60
1678964400000|2023-03-16 11:00:00|2031|2028|2029.2|2026.2|2031|2028|2029.2|2026.2|20
1678964700000|2023-03-16 11:05:00|2028.2|2025.2|2028.2|2025.2|2028.2|2025.2|2028|2025|60
1678965000000|2023-03-16 11:10:00|2029|2026|2026.2|2023.2|2029|2026|2026.2|2023.2|347
1678965300000|2023-03-16 11:15:00|2027.2|2024.2|2026.2|2023.2|2027.2|2024.2|2026.2|2023.2|198
1678965600000|2023-03-16 11:20:00|2027|2024|2027|2024|2027.2|2024.2|2026.1|2023.1|133
1678965900000|2023-03-16 11:25:00|2027.1|2024.1|2028.5|2025.5|2029.1|2026.1|2027.1|2024.1|189
1678966200000|2023-03-16 11:30:00|2028.1|2025.1|2027.1|2024.1|2029.1|2026.1|2027.1|2024.1|76
1678966500000|2023-03-16 11:35:00|2028|2025|2027.1|2024.1|2028|2025|2027.1|2024.1|45
1678966800000|2023-03-16 11:40:00|2026.8|2023.8|2026.8|2023.8|2027|2024|2026.1|2023.1|8
1678967100000|2023-03-16 11:45:00|2026.1|2023.1|2023.8|2020.8|2026.1|2023.1|2023.8|2020.8|242
1678967400000|2023-03-16 11:50:00|2024|2021|2024.8|2021.8|2025|2022|2023.8|2020.8|220
1678967700000|2023-03-16 11:55:00|2024.5|2021.5|2022.8|2019.8|2024.8|2021.8|2022.8|2019.8|300
1678968000000|2023-03-16 12:00:00|2023|2020|2021.8|2018.8|2023.3|2020.3|2020.8|2017.8|473
1678968300000|2023-03-16 12:05:00|2022|2019|2025.6|2022.6|2025.8|2022.8|2021.8|2018.8|320
1678968600000|2023-03-16 12:10:00|2024.6|2021.6|2028.1|2025.1|2029.6|2026.6|2023.8|2020.8|341
1678968900000|2023-03-16 12:15:00|2030.1|2027.1|2030.8|2027.8|2031.1|2028.1|2028.1|2025.1|411
1678969200000|2023-03-16 12:20:00|2031|2028|2035.8|2032.8|2037.5|2034.5|2030.1|2027.1|777
1678969500000|2023-03-16 12:25:00|2036|2033|2044.1|2041.1|2047.5|2044.5|2036|2033|800
1678969800000|2023-03-16 12:30:00|2043.8|2040.8|2049.5|2046.5|2049.5|2046.5|2041.8|2038.8|632
1678970100000|2023-03-16 12:35:00|2051.5|2048.5|2048.5|2045.5|2053.1|2050.1|2047.5|2044.5|642
1678970400000|2023-03-16 12:40:00|2048.6|2045.6|2044.6|2041.6|2050.5|2047.5|2044.6|2041.6|333
1678970700000|2023-03-16 12:45:00|2044.4|2041.4|2048.4|2045.4|2048.9|2045.9|2043.4|2040.4|506
1678971000000|2023-03-16 12:50:00|2047.6|2044.6|2047.4|2044.4|2048.3|2045.3|2045.4|2042.4|464
1678971300000|2023-03-16 12:55:00|2047.3|2044.3|2050.3|2047.3|2050.3|2047.3|2046.4|2043.4|183
1678971600000|2023-03-16 13:00:00|2049.4|2046.4|2048.4|2045.4|2050.4|2047.4|2046.4|2043.4|402
1678971900000|2023-03-16 13:05:00|2049.4|2046.4|2055.3|2052.3|2056.6|2053.6|2049.4|2046.4|565
1678972200000|2023-03-16 13:10:00|2055.4|2052.4|2053.4|2050.4|2056.9|2053.9|2053.4|2050.4|474
1678972500000|2023-03-16 13:15:00|2052.6|2049.6|2046.8|2043.8|2052.6|2049.6|2046.8|2043.8|644
1678972800000|2023-03-16 13:20:00|2047.8|2044.8|2043.1|2040.1|2048.6|2045.6|2043.1|2040.1|531
1678973100000|2023-03-16 13:25:00|2043.4|2040.4|2039.4|2036.4|2043.9|2040.9|2038.9|2035.9|553
1678973400000|2023-03-16 13:30:00|2039.9|2036.9|2037.4|2034.4|2042.8|2039.8|2035.4|2032.4|371
1678973700000|2023-03-16 13:35:00|2037.1|2034.1|2034.2|2031.2|2037.9|2034.9|2033.9|2030.9|398
1678974000000|2023-03-16 13:40:00|2034.1|2031.1|2034.1|2031.1|2039.7|2036.7|2033.1|2030.1|546
1678974300000|2023-03-16 13:45:00|2034.2|2031.2|2037.1|2034.1|2037.9|2034.9|2034.1|2031.1|403
1678974600000|2023-03-16 13:50:00|2037.9|2034.9|2039.1|2036.1|2041.1|2038.1|2037.9|2034.9|153
1678974900000|2023-03-16 13:55:00|2040.1|2037.1|2040.7|2037.7|2041.9|2038.9|2039.9|2036.9|138
1678975200000|2023-03-16 14:00:00|2041.7|2038.7|2040.9|2037.9|2046.6|2043.6|2040.9|2037.9|437
1678975500000|2023-03-16 14:05:00|2040.7|2037.7|2046.6|2043.6|2046.7|2043.7|2040.7|2037.7|400
1678975800000|2023-03-16 14:10:00|2046.7|2043.7|2052.1|2049.1|2054.4|2051.4|2046.6|2043.6|564
1678976100000|2023-03-16 14:15:00|2051.4|2048.4|2052.1|2049.1|2053.4|2050.4|2051.1|2048.1|522
1678976400000|2023-03-16 14:20:00|2052.2|2049.2|2054.7|2051.7|2056.4|2053.4|2052.2|2049.2|584
1678976700000|2023-03-16 14:25:00|2054.6|2051.6|2055.4|2052.4|2057.4|2054.4|2054.2|2051.2|499
1678977000000|2023-03-16 14:30:00|2055.5|2052.5|2057.9|2054.9|2058.2|2055.2|2051.4|2048.4|612
1678977300000|2023-03-16 14:35:00|2058|2055|2059.2|2056.2|2060|2057|2056|2053|670
1678977600000|2023-03-16 14:40:00|2059|2056|2058.2|2055.2|2059.2|2056.2|2056|2053|537
1678977900000|2023-03-16 14:45:00|2058.4|2055.4|2057.2|2054.2|2058.4|2055.4|2055.4|2052.4|465
1678978200000|2023-03-16 14:50:00|2057|2054|2057|2054|2057|2054|2052|2049|521
1678978500000|2023-03-16 14:55:00|2058|2055|2061.7|2058.7|2064.7|2061.7|2058|2055|667
1678978800000|2023-03-16 15:00:00|2061.9|2058.9|2059|2056|2063|2060|2057|2054|522
1678979100000|2023-03-16 15:05:00|2060.7|2057.7|2061.9|2058.9|2063.7|2060.7|2060.7|2057.7|583
1678979400000|2023-03-16 15:10:00|2061.7|2058.7|2058.9|2055.9|2063.7|2060.7|2057.9|2054.9|472
1678979700000|2023-03-16 15:15:00|2059|2056|2062.9|2059.9|2064|2061|2058.9|2055.9|683
1678980000000|2023-03-16 15:20:00|2063|2060|2060.8|2057.8|2064|2061|2060|2057|400
1678980300000|2023-03-16 15:25:00|2061|2058|2061|2058|2061.7|2058.7|2060.7|2057.7|248
1678980600000|2023-03-16 15:30:00|2062|2059|2063.7|2060.7|2064.7|2061.7|2061|2058|583
1678980900000|2023-03-16 15:35:00|2063.8|2060.8|2059|2056|2063.8|2060.8|2057.7|2054.7|512
1678981200000|2023-03-16 15:40:00|2058.5|2055.5|2063.2|2060.2|2063.2|2060.2|2058.3|2055.3|440
1678981500000|2023-03-16 15:45:00|2063|2060|2062|2059|2063.2|2060.2|2061.3|2058.3|299
1678981800000|2023-03-16 15:50:00|2062.3|2059.3|2061.5|2058.5|2062.3|2059.3|2059.3|2056.3|257
1678982100000|2023-03-16 15:55:00|2061.3|2058.3|2060.7|2057.7|2061.3|2058.3|2060.3|2057.3|219
1678982400000|2023-03-16 16:00:00|2060.5|2057.5|2057.7|2054.7|2061.5|2058.5|2057.7|2054.7|224
1678982700000|2023-03-16 16:05:00|2058.7|2055.7|2059.5|2056.5|2061.3|2058.3|2058.7|2055.7|219
1678983000000|2023-03-16 16:10:00|2059.3|2056.3|2058.3|2055.3|2060.3|2057.3|2058.3|2055.3|238
1678983300000|2023-03-16 16:15:00|2058.5|2055.5|2058.6|2055.6|2059.6|2056.6|2053.3|2050.3|855
1678983600000|2023-03-16 16:20:00|2058.5|2055.5|2056|2053|2059|2056|2056|2053|283
1678983900000|2023-03-16 16:25:00|2056.6|2053.6|2057.1|2054.1|2058|2055|2055.1|2052.1|307
1678984200000|2023-03-16 16:30:00|2057.3|2054.3|2057.3|2054.3|2058.3|2055.3|2056.3|2053.3|275
1678984500000|2023-03-16 16:35:00|2057|2054|2055.1|2052.1|2057.8|2054.8|2055|2052|635
1678984800000|2023-03-16 16:40:00|2055.6|2052.6|2060.6|2057.6|2061|2058|2055.6|2052.6|616
1678985100000|2023-03-16 16:45:00|2060.8|2057.8|2064.3|2061.3|2066.5|2063.5|2060.6|2057.6|703
1678985400000|2023-03-16 16:50:00|2064.8|2061.8|2059.3|2056.3|2068.3|2065.3|2057.3|2054.3|2294
1678985700000|2023-03-16 16:55:00|2060|2057|2058.5|2055.5|2061.3|2058.3|2057.6|2054.6|879
1679041800000|2023-03-17 08:30:00|2064.9|2061.9|2066|2063|2071.7|2068.7|2064.9|2061.9|1168
1679042100000|2023-03-17 08:35:00|2066.4|2063.4|2065|2062|2069.2|2066.2|2064.4|2061.4|493
1679042400000|2023-03-17 08:40:00|2065.4|2062.4|2064.7|2061.7|2067.2|2064.2|2064.2|2061.2|99
1679042700000|2023-03-17 08:45:00|2066.2|2063.2|2068|2065|2068.2|2065.2|2066|2063|124
1679043000000|2023-03-17 08:50:00|2067.8|2064.8|2068.2|2065.2|2071|2068|2067|2064|73
1679043300000|2023-03-17 08:55:00|2068|2065|2068|2065|2068.3|2065.3|2066|2063|70
1679043600000|2023-03-17 09:00:00|2068.2|2065.2|2066.2|2063.2|2068.2|2065.2|2065|2062|76
1679043900000|2023-03-17 09:05:00|2065.7|2062.7|2065.3|2062.3|2066.2|2063.2|2065.2|2062.2|41
1679044200000|2023-03-17 09:10:00|2065.2|2062.2|2066.2|2063.2|2066.7|2063.7|2064.2|2061.2|33
1679044500000|2023-03-17 09:15:00|2066.3|2063.3|2067.2|2064.2|2067.3|2064.3|2066.2|2063.2|42
1679044800000|2023-03-17 09:20:00|2068.2|2065.2|2071|2068|2071|2068|2068.2|2065.2|73
1679045100000|2023-03-17 09:25:00|2071.2|2068.2|2075.2|2072.2|2076.2|2073.2|2071.2|2068.2|206
1679045400000|2023-03-17 09:30:00|2075.5|2072.5|2075.1|2072.1|2076.2|2073.2|2075.1|2072.1|114
1679045700000|2023-03-17 09:35:00|2075|2072|2076|2073|2076.3|2073.3|2075|2072|114
1679046000000|2023-03-17 09:40:00|2075.3|2072.3|2073.1|2070.1|2075.3|2072.3|2072.8|2069.8|307
1679046300000|2023-03-17 09:45:00|2073.3|2070.3|2072.3|2069.3|2074.3|2071.3|2072.1|2069.1|54
1679046600000|2023-03-17 09:50:00|2072.1|2069.1|2073.3|2070.3|2073.3|2070.3|2072.1|2069.1|18
1679046900000|2023-03-17 09:55:00|2073.6|2070.6|2072.5|2069.5|2074.6|2071.6|2072.5|2069.5|95
1679047200000|2023-03-17 10:00:00|2072.3|2069.3|2068.6|2065.6|2072.5|2069.5|2068.5|2065.5|52
1679047500000|2023-03-17 10:05:00|2068|2065|2065.6|2062.6|2068|2065|2065.5|2062.5|62
1679047800000|2023-03-17 10:10:00|2066.3|2063.3|2063.5|2060.5|2067|2064|2063.5|2060.5|105
1679048100000|2023-03-17 10:15:00|2063.6|2060.6|2063.5|2060.5|2064.6|2061.6|2063.5|2060.5|49
1679048400000|2023-03-17 10:20:00|2064.5|2061.5|2064.5|2061.5|2064.6|2061.6|2064.5|2061.5|31
1679048700000|2023-03-17 10:25:00|2064.6|2061.6|2063.5|2060.5|2065.6|2062.6|2062.6|2059.6|115
1679049000000|2023-03-17 10:30:00|2063.3|2060.3|2064.6|2061.6|2065.5|2062.5|2063.3|2060.3|151
1679049300000|2023-03-17 10:35:00|2063.6|2060.6|2060.6|2057.6|2063.6|2060.6|2060.6|2057.6|305
1679049600000|2023-03-17 10:40:00|2060.8|2057.8|2059.1|2056.1|2061.6|2058.6|2059.1|2056.1|107
1679049900000|2023-03-17 10:45:00|2059|2056|2060.6|2057.6|2060.6|2057.6|2058.6|2055.6|161
1679050200000|2023-03-17 10:50:00|2060.8|2057.8|2058.6|2055.6|2060.8|2057.8|2058.6|2055.6|80
1679050500000|2023-03-17 10:55:00|2059.6|2056.6|2059.6|2056.6|2059.8|2056.8|2059.1|2056.1|28
1679050800000|2023-03-17 11:00:00|2059.8|2056.8|2057|2054|2059.8|2056.8|2057|2054|226
1679051100000|2023-03-17 11:05:00|2056.8|2053.8|2057.8|2054.8|2057.8|2054.8|2056.8|2053.8|21
1679051400000|2023-03-17 11:10:00|2058|2055|2058|2055|2058.8|2055.8|2058|2055|36
1679051700000|2023-03-17 11:15:00|2057|2054|2058.8|2055.8|2059|2056|2057|2054|47
1679052000000|2023-03-17 11:20:00|2057.9|2054.9|2059.6|2056.6|2060.6|2057.6|2057.9|2054.9|134
1679052300000|2023-03-17 11:25:00|2060.4|2057.4|2060.6|2057.6|2060.6|2057.6|2060.4|2057.4|24
1679052600000|2023-03-17 11:30:00|2059.6|2056.6|2062.4|2059.4|2062.4|2059.4|2059.4|2056.4|52
1679052900000|2023-03-17 11:35:00|2062.6|2059.6|2062.9|2059.9|2064.2|2061.2|2062.6|2059.6|268
1679053200000|2023-03-17 11:40:00|2063.2|2060.2|2062.4|2059.4|2063.4|2060.4|2061.6|2058.6|31
1679053500000|2023-03-17 11:45:00|2062.2|2059.2|2065.4|2062.4|2065.6|2062.6|2061.6|2058.6|91
1679053800000|2023-03-17 11:50:00|2065.2|2062.2|2065.2|2062.2|2066.2|2063.2|2064.4|2061.4|87
1679054100000|2023-03-17 11:55:00|2065.4|2062.4|2061.6|2058.6|2066.2|2063.2|2061.6|2058.6|68
1679054400000|2023-03-17 12:00:00|2061.9|2058.9|2057.7|2054.7|2062.2|2059.2|2056.6|2053.6|390
1679054700000|2023-03-17 12:05:00|2058.4|2055.4|2054.7|2051.7|2058.6|2055.6|2053.9|2050.9|234
1679055000000|2023-03-17 12:10:00|2055.4|2052.4|2057.6|2054.6|2059.6|2056.6|2052.6|2049.6|538
1679055300000|2023-03-17 12:15:00|2057.7|2054.7|2059.9|2056.9|2060.7|2057.7|2057.6|2054.6|267
1679055600000|2023-03-17 12:20:00|2059.7|2056.7|2057.7|2054.7|2061.7|2058.7|2056.9|2053.9|219
1679055900000|2023-03-17 12:25:00|2057.9|2054.9|2057.9|2054.9|2058.9|2055.9|2057.7|2054.7|136
1679056200000|2023-03-17 12:30:00|2058.9|2055.9|2055.9|2052.9|2058.9|2055.9|2055.9|2052.9|146
1679056500000|2023-03-17 12:35:00|2056.9|2053.9|2054.9|2051.9|2056.9|2053.9|2054.7|2051.7|227
1679056800000|2023-03-17 12:40:00|2055.9|2052.9|2053.9|2050.9|2055.9|2052.9|2053.9|2050.9|157
1679057100000|2023-03-17 12:45:00|2053.7|2050.7|2050.9|2047.9|2053.9|2050.9|2050.9|2047.9|426
1679057400000|2023-03-17 12:50:00|2050.1|2047.1|2053.7|2050.7|2053.9|2050.9|2046.9|2043.9|839
1679057700000|2023-03-17 12:55:00|2053.9|2050.9|2052.9|2049.9|2053.9|2050.9|2052.9|2049.9|123
1679058000000|2023-03-17 13:00:00|2053.9|2050.9|2050.9|2047.9|2053.9|2050.9|2049.9|2046.9|168
1679058300000|2023-03-17 13:05:00|2051.5|2048.5|2053.9|2050.9|2053.9|2050.9|2051.5|2048.5|191
1679058600000|2023-03-17 13:10:00|2053.1|2050.1|2052.9|2049.9|2053.9|2050.9|2051.9|2048.9|154
1679058900000|2023-03-17 13:15:00|2052.7|2049.7|2047.2|2044.2|2052.9|2049.9|2046.2|2043.2|292
1679059200000|2023-03-17 13:20:00|2047|2044|2046.2|2043.2|2048|2045|2044.7|2041.7|339
1679059500000|2023-03-17 13:25:00|2047|2044|2049|2046|2049.2|2046.2|2047|2044|87
1679059800000|2023-03-17 13:30:00|2048.9|2045.9|2046.9|2043.9|2049|2046|2044.2|2041.2|159
1679060100000|2023-03-17 13:35:00|2046.2|2043.2|2047.5|2044.5|2047.9|2044.9|2045.9|2042.9|113
1679060400000|2023-03-17 13:40:00|2047.7|2044.7|2041.2|2038.2|2047.9|2044.9|2040.2|2037.2|394
1679060700000|2023-03-17 13:45:00|2040.6|2037.6|2045.7|2042.7|2045.7|2042.7|2037.2|2034.2|702
1679061000000|2023-03-17 13:50:00|2045.9|2042.9|2047.7|2044.7|2048.5|2045.5|2045.9|2042.9|157
1679061300000|2023-03-17 13:55:00|2046.9|2043.9|2047|2044|2047.9|2044.9|2044.9|2041.9|193
1679061600000|2023-03-17 14:00:00|2047.2|2044.2|2049.8|2046.8|2050.8|2047.8|2045.9|2042.9|322
1679061900000|2023-03-17 14:05:00|2049.7|2046.7|2051|2048|2054.8|2051.8|2048.8|2045.8|460
1679062200000|2023-03-17 14:10:00|2050.8|2047.8|2055.8|2052.8|2055.8|2052.8|2050|2047|278
1679062500000|2023-03-17 14:15:00|2055.7|2052.7|2049.8|2046.8|2055.8|2052.8|2048.8|2045.8|223
1679062800000|2023-03-17 14:20:00|2050|2047|2050.2|2047.2|2052|2049|2049.2|2046.2|150
1679063100000|2023-03-17 14:25:00|2049.5|2046.5|2046|2043|2052|2049|2046|2043|307
1679063400000|2023-03-17 14:30:00|2045.5|2042.5|2044.4|2041.4|2046.4|2043.4|2043.4|2040.4|303
1679063700000|2023-03-17 14:35:00|2044.2|2041.2|2041.5|2038.5|2044.2|2041.2|2040.5|2037.5|824
1679064000000|2023-03-17 14:40:00|2041.7|2038.7|2042.5|2039.5|2043.3|2040.3|2041|2038|222
1679064300000|2023-03-17 14:45:00|2042.8|2039.8|2045.3|2042.3|2046.3|2043.3|2041.5|2038.5|218
1679064600000|2023-03-17 14:50:00|2044.8|2041.8|2040.5|2037.5|2046.3|2043.3|2039.5|2036.5|579
1679064900000|2023-03-17 14:55:00|2041.3|2038.3|2038.9|2035.9|2041.3|2038.3|2038.5|2035.5|251
1679065200000|2023-03-17 15:00:00|2039.5|2036.5|2040.5|2037.5|2040.5|2037.5|2037.9|2034.9|369
1679065500000|2023-03-17 15:05:00|2039.9|2036.9|2042.7|2039.7|2043.9|2040.9|2039.7|2036.7|219
1679065800000|2023-03-17 15:10:00|2042.4|2039.4|2043|2040|2043|2040|2040.9|2037.9|274
1679066100000|2023-03-17 15:15:00|2042.9|2039.9|2048.7|2045.7|2049.7|2046.7|2042.2|2039.2|390
1679066400000|2023-03-17 15:20:00|2048.4|2045.4|2046.7|2043.7|2048.5|2045.5|2045.2|2042.2|319
1679066700000|2023-03-17 15:25:00|2046.8|2043.8|2049.8|2046.8|2050.7|2047.7|2046.8|2043.8|377
1679067000000|2023-03-17 15:30:00|2050.2|2047.2|2049.8|2046.8|2050.7|2047.7|2049.5|2046.5|306
1679067300000|2023-03-17 15:35:00|2050.5|2047.5|2049.8|2046.8|2050.8|2047.8|2048.8|2045.8|175
1679067600000|2023-03-17 15:40:00|2049.7|2046.7|2049.8|2046.8|2049.8|2046.8|2048.8|2045.8|114
1679067900000|2023-03-17 15:45:00|2049.7|2046.7|2051.7|2048.7|2052.7|2049.7|2048.8|2045.8|197
1679068200000|2023-03-17 15:50:00|2051.3|2048.3|2052.2|2049.2|2052.8|2049.8|2049.8|2046.8|241
1679068500000|2023-03-17 15:55:00|2051.7|2048.7|2051.7|2048.7|2053.5|2050.5|2050.8|2047.8|159
1679068800000|2023-03-17 16:00:00|2051.2|2048.2|2057.1|2054.1|2057.5|2054.5|2051.2|2048.2|631
1679069100000|2023-03-17 16:05:00|2056.5|2053.5|2056.5|2053.5|2058.1|2055.1|2055.5|2052.5|230
1679069400000|2023-03-17 16:10:00|2056|2053|2058.1|2055.1|2058.1|2055.1|2056|2053|307
1679069700000|2023-03-17 16:15:00|2058.5|2055.5|2058.5|2055.5|2059.5|2056.5|2057.1|2054.1|165
1679070000000|2023-03-17 16:20:00|2058.1|2055.1|2051.3|2048.3|2058.1|2055.1|2050.5|2047.5|426
1679070300000|2023-03-17 16:25:00|2051.5|2048.5|2050.5|2047.5|2052.1|2049.1|2049.5|2046.5|231
1679070600000|2023-03-17 16:30:00|2049.5|2046.5|2051.3|2048.3|2052.8|2049.8|2049.5|2046.5|263
1679070900000|2023-03-17 16:35:00|2052.1|2049.1|2050.1|2047.1|2053.1|2050.1|2050.1|2047.1|413
1679071200000|2023-03-17 16:40:00|2050.8|2047.8|2051.5|2048.5|2052.1|2049.1|2050.5|2047.5|200
1679071500000|2023-03-17 16:45:00|2051.1|2048.1|2050.4|2047.4|2051.5|2048.5|2049.4|2046.4|201
1679071800000|2023-03-17 16:50:00|2050.3|2047.3|2051.1|2048.1|2052.7|2049.7|2049.4|2046.4|2763
1679072100000|2023-03-17 16:55:00|2050.9|2047.9|2050.7|2047.7|2051.1|2048.1|2048.3|2045.3|981
1679301000000|2023-03-20 08:30:00|2028.7|2025.7|2032.4|2029.4|2035.6|2032.6|2027|2024|1067
1679301300000|2023-03-20 08:35:00|2031.8|2028.8|2035|2032|2035|2032|2029.4|2026.4|334
1679301600000|2023-03-20 08:40:00|2034.2|2031.2|2035.2|2032.2|2035.2|2032.2|2033.2|2030.2|108
1679301900000|2023-03-20 08:45:00|2034.2|2031.2|2032.1|2029.1|2035.4|2032.4|2030.4|2027.4|404
1679302200000|2023-03-20 08:50:00|2031.8|2028.8|2035|2032|2036|2033|2031.8|2028.8|88
1679302500000|2023-03-20 08:55:00|2035.4|2032.4|2036|2033|2036|2033|2034.2|2031.2|61
1679302800000|2023-03-20 09:00:00|2035.2|2032.2|2032.6|2029.6|2037|2034|2031.9|2028.9|346
1679303100000|2023-03-20 09:05:00|2032.9|2029.9|2035|2032|2037|2034|2032.9|2029.9|95
1679303400000|2023-03-20 09:10:00|2035.2|2032.2|2034.2|2031.2|2035.2|2032.2|2034.2|2031.2|38
1679303700000|2023-03-20 09:15:00|2034.4|2031.4|2034.2|2031.2|2038|2035|2032.4|2029.4|163
1679304000000|2023-03-20 09:20:00|2032.4|2029.4|2032.4|2029.4|2032.6|2029.6|2030.6|2027.6|122
1679304300000|2023-03-20 09:25:00|2032.6|2029.6|2034|2031|2034.5|2031.5|2032.6|2029.6|35
1679304600000|2023-03-20 09:30:00|2034.2|2031.2|2032|2029|2034.2|2031.2|2032|2029|46
1679304900000|2023-03-20 09:35:00|2031.2|2028.2|2032|2029|2032.2|2029.2|2031|2028|54
1679305200000|2023-03-20 09:40:00|2032.2|2029.2|2030.4|2027.4|2032.4|2029.4|2030.4|2027.4|90
1679305500000|2023-03-20 09:45:00|2030.6|2027.6|2030.6|2027.6|2031.4|2028.4|2029.6|2026.6|134
1679305800000|2023-03-20 09:50:00|2031.4|2028.4|2030.3|2027.3|2031.4|2028.4|2030.3|2027.3|51
1679306100000|2023-03-20 09:55:00|2030.6|2027.6|2032.4|2029.4|2032.4|2029.4|2030.3|2027.3|29
1679306400000|2023-03-20 10:00:00|2032.6|2029.6|2031.3|2028.3|2032.6|2029.6|2031|2028|74
1679306700000|2023-03-20 10:05:00|2031.8|2028.8|2032.3|2029.3|2033.3|2030.3|2031.3|2028.3|219
1679307000000|2023-03-20 10:10:00|2033.3|2030.3|2034.3|2031.3|2034.3|2031.3|2032.8|2029.8|46
1679307300000|2023-03-20 10:15:00|2033.7|2030.7|2032.3|2029.3|2033.7|2030.7|2032.3|2029.3|24
1679307600000|2023-03-20 10:20:00|2031.5|2028.5|2030.3|2027.3|2031.7|2028.7|2030.3|2027.3|106
1679307900000|2023-03-20 10:25:00|2030.9|2027.9|2031.5|2028.5|2033.3|2030.3|2030.5|2027.5|82
1679308200000|2023-03-20 10:30:00|2031.3|2028.3|2032.3|2029.3|2032.3|2029.3|2030.3|2027.3|41
1679308500000|2023-03-20 10:35:00|2031.7|2028.7|2032.3|2029.3|2033.3|2030.3|2030.8|2027.8|118
1679308800000|2023-03-20 10:40:00|2032.5|2029.5|2033.3|2030.3|2035.3|2032.3|2032.5|2029.5|77
1679309100000|2023-03-20 10:45:00|2032.5|2029.5|2032.7|2029.7|2033.5|2030.5|2032.5|2029.5|25
1679309400000|2023-03-20 10:50:00|2033.3|2030.3|2032.7|2029.7|2033.3|2030.3|2031.7|2028.7|104
1679309700000|2023-03-20 10:55:00|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|69
1679310000000|2023-03-20 11:00:00|2030.9|2027.9|2030.9|2027.9|2031.9|2028.9|2030.9|2027.9|46
1679310300000|2023-03-20 11:05:00|2031.1|2028.1|2029.1|2026.1|2031.1|2028.1|2029.1|2026.1|51
1679310600000|2023-03-20 11:10:00|2030.1|2027.1|2029.1|2026.1|2030.1|2027.1|2029.1|2026.1|44
1679310900000|2023-03-20 11:15:00|2030.1|2027.1|2031.1|2028.1|2031.9|2028.9|2030.1|2027.1|75
1679311200000|2023-03-20 11:20:00|2030.7|2027.7|2030.1|2027.1|2031.9|2028.9|2030.1|2027.1|79
1679311500000|2023-03-20 11:25:00|2029.1|2026.1|2029.1|2026.1|2029.1|2026.1|2029.1|2026.1|64
1679311800000|2023-03-20 11:30:00|2028.5|2025.5|2028.9|2025.9|2029.1|2026.1|2027.1|2024.1|216
1679312100000|2023-03-20 11:35:00|2028.1|2025.1|2028.9|2025.9|2029.1|2026.1|2028.1|2025.1|62
1679312400000|2023-03-20 11:40:00|2029.1|2026.1|2028.1|2025.1|2029.1|2026.1|2028.1|2025.1|53
1679312700000|2023-03-20 11:45:00|2027.1|2024.1|2026.9|2023.9|2027.9|2024.9|2025.4|2022.4|399
1679313000000|2023-03-20 11:50:00|2025.7|2022.7|2027.7|2024.7|2027.7|2024.7|2025.7|2022.7|93
1679313300000|2023-03-20 11:55:00|2027.1|2024.1|2027.7|2024.7|2027.7|2024.7|2026.1|2023.1|45
1679313600000|2023-03-20 12:00:00|2027.9|2024.9|2025.9|2022.9|2028.7|2025.7|2024.7|2021.7|271
1679313900000|2023-03-20 12:05:00|2028.3|2025.3|2028.9|2025.9|2029.9|2026.9|2027.7|2024.7|531
1679314200000|2023-03-20 12:10:00|2028.7|2025.7|2026.9|2023.9|2028.7|2025.7|2025.7|2022.7|127
1679314500000|2023-03-20 12:15:00|2027.7|2024.7|2027.7|2024.7|2027.7|2024.7|2024.1|2021.1|167
1679314800000|2023-03-20 12:20:00|2027.9|2024.9|2028.9|2025.9|2031.7|2028.7|2027.9|2024.9|90
1679315100000|2023-03-20 12:25:00|2029.5|2026.5|2029.7|2026.7|2029.9|2026.9|2028.1|2025.1|299
1679315400000|2023-03-20 12:30:00|2030.3|2027.3|2030.9|2027.9|2031.5|2028.5|2029.5|2026.5|187
1679315700000|2023-03-20 12:35:00|2031.7|2028.7|2030.7|2027.7|2031.7|2028.7|2029.7|2026.7|65
1679316000000|2023-03-20 12:40:00|2030.9|2027.9|2031.2|2028.2|2031.7|2028.7|2030.7|2027.7|179
1679316300000|2023-03-20 12:45:00|2031.1|2028.1|2035.2|2032.2|2035.4|2032.4|2030.6|2027.6|314
1679316600000|2023-03-20 12:50:00|2034.6|2031.6|2034.2|2031.2|2035.2|2032.2|2034.2|2031.2|99
1679316900000|2023-03-20 12:55:00|2034.4|2031.4|2045.6|2042.6|2046.2|2043.2|2034.4|2031.4|321
1679317200000|2023-03-20 13:00:00|2045.4|2042.4|2043.2|2040.2|2046.4|2043.4|2043.2|2040.2|196
1679317500000|2023-03-20 13:05:00|2043.4|2040.4|2041.2|2038.2|2043.4|2040.4|2036.4|2033.4|378
1679317800000|2023-03-20 13:10:00|2041.4|2038.4|2045.4|2042.4|2046.4|2043.4|2041.2|2038.2|329
1679318100000|2023-03-20 13:15:00|2045.6|2042.6|2045.2|2042.2|2045.6|2042.6|2043.4|2040.4|522
1679318400000|2023-03-20 13:20:00|2044.2|2041.2|2044.2|2041.2|2044.2|2041.2|2042.2|2039.2|103
1679318700000|2023-03-20 13:25:00|2043.2|2040.2|2045.2|2042.2|2045.2|2042.2|2043.2|2040.2|65
1679319000000|2023-03-20 13:30:00|2044.4|2041.4|2044.2|2041.2|2044.4|2041.4|2041.2|2038.2|182
1679319300000|2023-03-20 13:35:00|2043.8|2040.8|2045.2|2042.2|2045.4|2042.4|2043.2|2040.2|87
1679319600000|2023-03-20 13:40:00|2044.6|2041.6|2042.4|2039.4|2045.2|2042.2|2041.6|2038.6|138
1679319900000|2023-03-20 13:45:00|2042.2|2039.2|2043.6|2040.6|2043.6|2040.6|2040.6|2037.6|217
1679320200000|2023-03-20 13:50:00|2043.3|2040.3|2047.9|2044.9|2047.9|2044.9|2042|2039|280
1679320500000|2023-03-20 13:55:00|2047.4|2044.4|2045.6|2042.6|2048.2|2045.2|2045.2|2042.2|162
1679320800000|2023-03-20 14:00:00|2046.6|2043.6|2047.4|2044.4|2049.2|2046.2|2045.9|2042.9|322
1679321100000|2023-03-20 14:05:00|2047.2|2044.2|2042.2|2039.2|2048.2|2045.2|2042.2|2039.2|322
1679321400000|2023-03-20 14:10:00|2041.4|2038.4|2043.2|2040.2|2044.2|2041.2|2041.4|2038.4|148
1679321700000|2023-03-20 14:15:00|2042.8|2039.8|2041.2|2038.2|2043.4|2040.4|2039.2|2036.2|333
1679322000000|2023-03-20 14:20:00|2040.6|2037.6|2040.2|2037.2|2041.2|2038.2|2039.2|2036.2|154
1679322300000|2023-03-20 14:25:00|2040.4|2037.4|2040.4|2037.4|2041.4|2038.4|2039.2|2036.2|207
1679322600000|2023-03-20 14:30:00|2040.6|2037.6|2035.6|2032.6|2040.6|2037.6|2035.6|2032.6|481
1679322900000|2023-03-20 14:35:00|2036.2|2033.2|2039.6|2036.6|2040.4|2037.4|2035.8|2032.8|267
1679323200000|2023-03-20 14:40:00|2038.6|2035.6|2040.2|2037.2|2040.4|2037.4|2038.6|2035.6|141
1679323500000|2023-03-20 14:45:00|2039.6|2036.6|2037.4|2034.4|2040.2|2037.2|2037.4|2034.4|150
1679323800000|2023-03-20 14:50:00|2037.6|2034.6|2036.2|2033.2|2038.2|2035.2|2036.2|2033.2|139
1679324100000|2023-03-20 14:55:00|2036.4|2033.4|2036.6|2033.6|2037.2|2034.2|2036.2|2033.2|153
1679324400000|2023-03-20 15:00:00|2036.9|2033.9|2038.2|2035.2|2039.4|2036.4|2036.4|2033.4|317
1679324700000|2023-03-20 15:05:00|2037.9|2034.9|2035.6|2032.6|2037.9|2034.9|2035.6|2032.6|141
1679325000000|2023-03-20 15:10:00|2035.4|2032.4|2038.4|2035.4|2038.4|2035.4|2035.4|2032.4|110
1679325300000|2023-03-20 15:15:00|2038.2|2035.2|2039.4|2036.4|2040.4|2037.4|2037.9|2034.9|132
1679325600000|2023-03-20 15:20:00|2038.8|2035.8|2038.6|2035.6|2039.6|2036.6|2037.6|2034.6|172
1679325900000|2023-03-20 15:25:00|2039.6|2036.6|2041.1|2038.1|2041.1|2038.1|2039.2|2036.2|134
1679326200000|2023-03-20 15:30:00|2041.6|2038.6|2041.1|2038.1|2043.1|2040.1|2040.5|2037.5|153
1679326500000|2023-03-20 15:35:00|2041.3|2038.3|2041.3|2038.3|2043.1|2040.1|2041.1|2038.1|216
1679326800000|2023-03-20 15:40:00|2041.1|2038.1|2039.5|2036.5|2041.1|2038.1|2039.5|2036.5|118
1679327100000|2023-03-20 15:45:00|2039.3|2036.3|2040.3|2037.3|2041.1|2038.1|2039.3|2036.3|116
1679327400000|2023-03-20 15:50:00|2040.5|2037.5|2038.5|2035.5|2041.1|2038.1|2038.5|2035.5|189
1679327700000|2023-03-20 15:55:00|2037.5|2034.5|2032.1|2029.1|2037.5|2034.5|2031.5|2028.5|766
1679328000000|2023-03-20 16:00:00|2032.3|2029.3|2031.5|2028.5|2033.5|2030.5|2030.1|2027.1|418
1679328300000|2023-03-20 16:05:00|2031.3|2028.3|2031.5|2028.5|2033.1|2030.1|2030.5|2027.5|229
1679328600000|2023-03-20 16:10:00|2031.3|2028.3|2029.1|2026.1|2032.9|2029.9|2028.9|2025.9|1125
1679328900000|2023-03-20 16:15:00|2028.9|2025.9|2027.3|2024.3|2029.3|2026.3|2027.3|2024.3|376
1679329200000|2023-03-20 16:20:00|2027.9|2024.9|2028.3|2025.3|2028.3|2025.3|2027.3|2024.3|474
1679329500000|2023-03-20 16:25:00|2028.9|2025.9|2027.3|2024.3|2029.3|2026.3|2027.3|2024.3|379
1679329800000|2023-03-20 16:30:00|2028.3|2025.3|2025.3|2022.3|2028.3|2025.3|2024.5|2021.5|1002
1679330100000|2023-03-20 16:35:00|2024.7|2021.7|2026.1|2023.1|2027.3|2024.3|2024.3|2021.3|580
1679330400000|2023-03-20 16:40:00|2025.9|2022.9|2026.3|2023.3|2026.3|2023.3|2025.3|2022.3|508
1679330700000|2023-03-20 16:45:00|2026.5|2023.5|2025.3|2022.3|2027.5|2024.5|2025.3|2022.3|395
1679331000000|2023-03-20 16:50:00|2024.7|2021.7|2030.9|2027.9|2030.9|2027.9|2024.7|2021.7|1323
1679331300000|2023-03-20 16:55:00|2031.5|2028.5|2032.8|2029.8|2034.3|2031.3|2030.9|2027.9|749
1679387400000|2023-03-21 08:30:00|2042.6|2039.6|2041.3|2038.3|2044.1|2041.1|2039.3|2036.3|252
1679387700000|2023-03-21 08:35:00|2041.1|2038.1|2038.3|2035.3|2041.1|2038.1|2036.9|2033.9|80
1679388000000|2023-03-21 08:40:00|2038.1|2035.1|2037.1|2034.1|2040.9|2037.9|2036.9|2033.9|157
1679388300000|2023-03-21 08:45:00|2037.3|2034.3|2036.1|2033.1|2037.9|2034.9|2035.1|2032.1|138
1679388600000|2023-03-21 08:50:00|2036.9|2033.9|2037.9|2034.9|2038.1|2035.1|2035.9|2032.9|78
1679388900000|2023-03-21 08:55:00|2038.1|2035.1|2040.1|2037.1|2040.9|2037.9|2038.1|2035.1|103
1679389200000|2023-03-21 09:00:00|2039.9|2036.9|2035.3|2032.3|2040.9|2037.9|2035.3|2032.3|79
1679389500000|2023-03-21 09:05:00|2034.9|2031.9|2035.1|2032.1|2035.1|2032.1|2034.1|2031.1|31
1679389800000|2023-03-21 09:10:00|2035.9|2032.9|2035.1|2032.1|2036.1|2033.1|2035.1|2032.1|44
1679390100000|2023-03-21 09:15:00|2034.1|2031.1|2034.1|2031.1|2035.1|2032.1|2034.1|2031.1|56
1679390400000|2023-03-21 09:20:00|2033.9|2030.9|2033.1|2030.1|2034.1|2031.1|2032.9|2029.9|48
1679390700000|2023-03-21 09:25:00|2033.3|2030.3|2035.1|2032.1|2035.1|2032.1|2033.1|2030.1|22
1679391000000|2023-03-21 09:30:00|2034.3|2031.3|2033.1|2030.1|2034.3|2031.3|2033.1|2030.1|12
1679391300000|2023-03-21 09:35:00|2032.9|2029.9|2032.3|2029.3|2032.9|2029.9|2032.3|2029.3|34
1679391600000|2023-03-21 09:40:00|2032.1|2029.1|2030.9|2027.9|2032.3|2029.3|2030.9|2027.9|13
1679391900000|2023-03-21 09:45:00|2030.3|2027.3|2030.3|2027.3|2030.9|2027.9|2030.3|2027.3|118
1679392200000|2023-03-21 09:50:00|2030.9|2027.9|2031.1|2028.1|2031.1|2028.1|2030.6|2027.6|18
1679392500000|2023-03-21 09:55:00|2032.1|2029.1|2035.1|2032.1|2035.1|2032.1|2032.1|2029.1|70
1679392800000|2023-03-21 10:00:00|2034.9|2031.9|2034.6|2031.6|2034.9|2031.9|2033.9|2030.9|36
1679393100000|2023-03-21 10:05:00|2034.9|2031.9|2034.1|2031.1|2034.9|2031.9|2033.9|2030.9|7
1679393400000|2023-03-21 10:10:00|2034.3|2031.3|2034.1|2031.1|2034.6|2031.6|2034.1|2031.1|16
1679393700000|2023-03-21 10:15:00|2033.1|2030.1|2036.1|2033.1|2036.9|2033.9|2033.1|2030.1|125
1679394000000|2023-03-21 10:20:00|||||||||6
1679394300000|2023-03-21 10:25:00|2035.9|2032.9|2035.9|2032.9|2036.1|2033.1|2035.9|2032.9|4
1679394600000|2023-03-21 10:30:00|2034.9|2031.9|2036.1|2033.1|2036.1|2033.1|2034.1|2031.1|80
1679394900000|2023-03-21 10:35:00|2035.9|2032.9|2038.4|2035.4|2040.4|2037.4|2035.9|2032.9|86
1679395200000|2023-03-21 10:40:00|2038.7|2035.7|2038.6|2035.6|2038.7|2035.7|2038.4|2035.4|8
1679395500000|2023-03-21 10:45:00|2038.4|2035.4|2038.4|2035.4|2038.6|2035.6|2037.6|2034.6|23
1679395800000|2023-03-21 10:50:00|2038.6|2035.6|2038.9|2035.9|2038.9|2035.9|2038.6|2035.6|46
1679396100000|2023-03-21 10:55:00|2038.3|2035.3|2038.8|2035.8|2038.8|2035.8|2037.8|2034.8|61
1679396400000|2023-03-21 11:00:00|2038.1|2035.1|2042.4|2039.4|2042.8|2039.8|2038.1|2035.1|91
1679396700000|2023-03-21 11:05:00|2042.8|2039.8|2042.8|2039.8|2043.1|2040.1|2040.8|2037.8|147
1679397000000|2023-03-21 11:10:00|2043|2040|2046.3|2043.3|2047.4|2044.4|2043|2040|513
1679397300000|2023-03-21 11:15:00|2046.1|2043.1|2052.2|2049.2|2053|2050|2046.1|2043.1|528
1679397600000|2023-03-21 11:20:00|2053|2050|2049.2|2046.2|2053|2050|2049|2046|145
1679397900000|2023-03-21 11:25:00|2049.4|2046.4|2051.4|2048.4|2052.2|2049.2|2049.2|2046.2|106
1679398200000|2023-03-21 11:30:00|2052.2|2049.2|2052.4|2049.4|2052.4|2049.4|2052|2049|20
1679398500000|2023-03-21 11:35:00|2053.2|2050.2|2054|2051|2056|2053|2052.4|2049.4|184
1679398800000|2023-03-21 11:40:00|2054.2|2051.2|2058|2055|2058|2055|2053.4|2050.4|229
1679399100000|2023-03-21 11:45:00|2059|2056|2054.9|2051.9|2059.2|2056.2|2054.9|2051.9|314
1679399400000|2023-03-21 11:50:00|2054.6|2051.6|2057.4|2054.4|2057.4|2054.4|2054.6|2051.6|73
1679399700000|2023-03-21 11:55:00|2057.2|2054.2|2055.4|2052.4|2057.4|2054.4|2055.4|2052.4|125
1679400000000|2023-03-21 12:00:00|2056.6|2053.6|2055.4|2052.4|2059.4|2056.4|2054.4|2051.4|354
1679400300000|2023-03-21 12:05:00|2056|2053|2057.6|2054.6|2058.4|2055.4|2056|2053|228
1679400600000|2023-03-21 12:10:00|2056.6|2053.6|2057.4|2054.4|2058.6|2055.6|2056.6|2053.6|256
1679400900000|2023-03-21 12:15:00|2057.6|2054.6|2057.6|2054.6|2058.6|2055.6|2057.4|2054.4|98
1679401200000|2023-03-21 12:20:00|2057.8|2054.8|2060.4|2057.4|2060.4|2057.4|2057.6|2054.6|138
1679401500000|2023-03-21 12:25:00|2059.2|2056.2|2059.4|2056.4|2059.4|2056.4|2059.2|2056.2|55
1679401800000|2023-03-21 12:30:00|2059.2|2056.2|2057.4|2054.4|2059.4|2056.4|2055.4|2052.4|243
1679402100000|2023-03-21 12:35:00|2057.6|2054.6|2061.4|2058.4|2061.4|2058.4|2057.4|2054.4|172
1679402400000|2023-03-21 12:40:00|2060.4|2057.4|2064.2|2061.2|2065|2062|2060.4|2057.4|436
1679402700000|2023-03-21 12:45:00|2064|2061|2063.4|2060.4|2064.4|2061.4|2061.2|2058.2|186
1679403000000|2023-03-21 12:50:00|2063.2|2060.2|2065.9|2062.9|2066.9|2063.9|2063.2|2060.2|203
1679403300000|2023-03-21 12:55:00|2064.9|2061.9|2063.5|2060.5|2065.9|2062.9|2062.7|2059.7|403
1679403600000|2023-03-21 13:00:00|2062.5|2059.5|2062.9|2059.9|2063.5|2060.5|2061.7|2058.7|217
1679403900000|2023-03-21 13:05:00|2063.2|2060.2|2063.9|2060.9|2064.5|2061.5|2061.5|2058.5|442
1679404200000|2023-03-21 13:10:00|2063.7|2060.7|2066.5|2063.5|2067.3|2064.3|2061.2|2058.2|1710
1679404500000|2023-03-21 13:15:00|2067.1|2064.1|2067.9|2064.9|2067.9|2064.9|2065.3|2062.3|337
1679404800000|2023-03-21 13:20:00|2068.7|2065.7|2067.1|2064.1|2068.7|2065.7|2064.3|2061.3|932
1679405100000|2023-03-21 13:25:00|2066.9|2063.9|2067.7|2064.7|2070|2067|2065.9|2062.9|1058
1679405400000|2023-03-21 13:30:00|2067.1|2064.1|2065.7|2062.7|2069.1|2066.1|2065.7|2062.7|475
1679405700000|2023-03-21 13:35:00|2065.1|2062.1|2066.1|2063.1|2066.4|2063.4|2064.9|2061.9|132
1679406000000|2023-03-21 13:40:00|2065.1|2062.1|2064.1|2061.1|2066.1|2063.1|2063.1|2060.1|252
1679406300000|2023-03-21 13:45:00|2064.3|2061.3|2066.1|2063.1|2066.1|2063.1|2064.3|2061.3|225
1679406600000|2023-03-21 13:50:00|2065.3|2062.3|2060.5|2057.5|2065.6|2062.6|2058.5|2055.5|441
1679406900000|2023-03-21 13:55:00|2061.1|2058.1|2060.5|2057.5|2062.5|2059.5|2059.7|2056.7|156
1679407200000|2023-03-21 14:00:00|2060.2|2057.2|2058.5|2055.5|2060.5|2057.5|2057.9|2054.9|167
1679407500000|2023-03-21 14:05:00|2057.9|2054.9|2058.5|2055.5|2059.5|2056.5|2057.5|2054.5|146
1679407800000|2023-03-21 14:10:00|2057.7|2054.7|2057.9|2054.9|2058.9|2055.9|2055.7|2052.7|112
1679408100000|2023-03-21 14:15:00|2058.5|2055.5|2056.9|2053.9|2058.5|2055.5|2054.9|2051.9|223
1679408400000|2023-03-21 14:20:00|2056.5|2053.5|2052.3|2049.3|2056.5|2053.5|2051.3|2048.3|455
1679408700000|2023-03-21 14:25:00|2053.1|2050.1|2056.3|2053.3|2056.3|2053.3|2052.6|2049.6|229
1679409000000|2023-03-21 14:30:00|2056.1|2053.1|2057.9|2054.9|2058.3|2055.3|2055.3|2052.3|239
1679409300000|2023-03-21 14:35:00|2058.3|2055.3|2055.3|2052.3|2058.3|2055.3|2055.3|2052.3|240
1679409600000|2023-03-21 14:40:00|2054.7|2051.7|2054.3|2051.3|2055.3|2052.3|2052.7|2049.7|271
1679409900000|2023-03-21 14:45:00|2054.5|2051.5|2058.9|2055.9|2059.1|2056.1|2053.7|2050.7|176
1679410200000|2023-03-21 14:50:00|2058.6|2055.6|2055.3|2052.3|2058.6|2055.6|2053.3|2050.3|100
1679410500000|2023-03-21 14:55:00|2056.3|2053.3|2055.3|2052.3|2057.6|2054.6|2055.3|2052.3|167
1679410800000|2023-03-21 15:00:00|2055.6|2052.6|2054.3|2051.3|2055.6|2052.6|2054.3|2051.3|139
1679411100000|2023-03-21 15:05:00|2054.6|2051.6|2055.3|2052.3|2056.1|2053.1|2054.1|2051.1|116
1679411400000|2023-03-21 15:10:00|2054.9|2051.9|2057.3|2054.3|2057.3|2054.3|2054.3|2051.3|140
1679411700000|2023-03-21 15:15:00|2057.6|2054.6|2058.9|2055.9|2058.9|2055.9|2056.3|2053.3|225
1679412000000|2023-03-21 15:20:00|2059.3|2056.3|2060.3|2057.3|2060.9|2057.9|2059.3|2056.3|221
1679412300000|2023-03-21 15:25:00|2060.1|2057.1|2060.3|2057.3|2060.3|2057.3|2058.3|2055.3|149
1679412600000|2023-03-21 15:30:00|2060.1|2057.1|2060.3|2057.3|2060.3|2057.3|2059.3|2056.3|162
1679412900000|2023-03-21 15:35:00|2061.3|2058.3|2059.3|2056.3|2061.8|2058.8|2059.3|2056.3|179
1679413200000|2023-03-21 15:40:00|2058.7|2055.7|2059.3|2056.3|2059.3|2056.3|2058.1|2055.1|98
1679413500000|2023-03-21 15:45:00|2060.3|2057.3|2059.8|2056.8|2060.3|2057.3|2058.3|2055.3|256
1679413800000|2023-03-21 15:50:00|2059.3|2056.3|2058.3|2055.3|2060|2057|2057.8|2054.8|109
1679414100000|2023-03-21 15:55:00|2058.5|2055.5|2058.2|2055.2|2059.3|2056.3|2058.2|2055.2|65
1679414400000|2023-03-21 16:00:00|2057.2|2054.2|2059.2|2056.2|2060.2|2057.2|2057.2|2054.2|166
1679414700000|2023-03-21 16:05:00|2059.7|2056.7|2057.2|2054.2|2060.2|2057.2|2057.2|2054.2|115
1679415000000|2023-03-21 16:10:00|2058.2|2055.2|2057.2|2054.2|2058.2|2055.2|2057.2|2054.2|78
1679415300000|2023-03-21 16:15:00|2057.4|2054.4|2057.2|2054.2|2057.7|2054.7|2056.7|2053.7|115
1679415600000|2023-03-21 16:20:00|2055.2|2052.2|2056.2|2053.2|2056.2|2053.2|2055.2|2052.2|132
1679415900000|2023-03-21 16:25:00|2055.7|2052.7|2055.6|2052.6|2056.4|2053.4|2055.2|2052.2|387
1679416200000|2023-03-21 16:30:00|2054.6|2051.6|2052.6|2049.6|2055.6|2052.6|2052.6|2049.6|411
1679416500000|2023-03-21 16:35:00|2053.2|2050.2|2052.6|2049.6|2054.6|2051.6|2051.6|2048.6|451
1679416800000|2023-03-21 16:40:00|2053.6|2050.6|2054.6|2051.6|2054.6|2051.6|2053.6|2050.6|194
1679417100000|2023-03-21 16:45:00|2055.6|2052.6|2055.4|2052.4|2055.6|2052.6|2053.6|2050.6|211
1679417400000|2023-03-21 16:50:00|2055.6|2052.6|2056.8|2053.8|2062.4|2059.4|2054.6|2051.6|2505
1679417700000|2023-03-21 16:55:00|2056.2|2053.2|2059.3|2056.3|2059.8|2056.8|2056|2053|1003
1679473800000|2023-03-22 08:30:00|2063.3|2060.3|2058.8|2055.8|2063.3|2060.3|2058.8|2055.8|125
1679474100000|2023-03-22 08:35:00|2058|2055|2056.8|2053.8|2058|2055|2056.5|2053.5|45
1679474400000|2023-03-22 08:40:00|2057|2054|2058|2055|2059|2056|2057|2054|79
1679474700000|2023-03-22 08:45:00|2058.8|2055.8|2063.8|2060.8|2065.8|2062.8|2058.8|2055.8|513
1679475000000|2023-03-22 08:50:00|2063.6|2060.6|2064.8|2061.8|2066.3|2063.3|2063.6|2060.6|430
1679475300000|2023-03-22 08:55:00|2065.1|2062.1|2070.9|2067.9|2070.9|2067.9|2064.3|2061.3|625
1679475600000|2023-03-22 09:00:00|2071.5|2068.5|2079.1|2076.1|2079.1|2076.1|2071.5|2068.5|1101
1679475900000|2023-03-22 09:05:00|2079.9|2076.9|2078.9|2075.9|2080.9|2077.9|2077.3|2074.3|563
1679476200000|2023-03-22 09:10:00|2079.1|2076.1|2078.3|2075.3|2079.1|2076.1|2078.3|2075.3|68
1679476500000|2023-03-22 09:15:00|2078.9|2075.9|2084.1|2081.1|2085.3|2082.3|2078.1|2075.1|904
1679476800000|2023-03-22 09:20:00|2084.3|2081.3|2085.9|2082.9|2086.9|2083.9|2082.6|2079.6|225
1679477100000|2023-03-22 09:25:00|2085.3|2082.3|2083.3|2080.3|2086.1|2083.1|2083.3|2080.3|198
1679477400000|2023-03-22 09:30:00|2083.1|2080.1|2084.1|2081.1|2084.3|2081.3|2083.1|2080.1|206
1679477700000|2023-03-22 09:35:00|2083.8|2080.8|2082.7|2079.7|2083.8|2080.8|2081.3|2078.3|123
1679478000000|2023-03-22 09:40:00|2081.2|2078.2|2081.3|2078.3|2081.5|2078.5|2080|2077|171
1679478300000|2023-03-22 09:45:00|2081.5|2078.5|2082.3|2079.3|2082.5|2079.5|2081.3|2078.3|177
1679478600000|2023-03-22 09:50:00|2082.1|2079.1|2082.1|2079.1|2083.1|2080.1|2081.3|2078.3|71
1679478900000|2023-03-22 09:55:00|2082.3|2079.3|2083.3|2080.3|2085.9|2082.9|2082.3|2079.3|188
1679479200000|2023-03-22 10:00:00|2083.1|2080.1|2082.1|2079.1|2083.1|2080.1|2081.3|2078.3|209
1679479500000|2023-03-22 10:05:00|2082.3|2079.3|2082.1|2079.1|2082.3|2079.3|2082.1|2079.1|112
1679479800000|2023-03-22 10:10:00|2083.1|2080.1|2083.1|2080.1|2084.3|2081.3|2082.3|2079.3|119
1679480100000|2023-03-22 10:15:00|2083.3|2080.3|2084.1|2081.1|2085.1|2082.1|2083.3|2080.3|69
1679480400000|2023-03-22 10:20:00|2084.8|2081.8|2085.1|2082.1|2085.1|2082.1|2084.3|2081.3|241
1679480700000|2023-03-22 10:25:00|2085.3|2082.3|2089.1|2086.1|2089.8|2086.8|2084.6|2081.6|273
1679481000000|2023-03-22 10:30:00|2088.8|2085.8|2090.8|2087.8|2091.3|2088.3|2088.3|2085.3|189
1679481300000|2023-03-22 10:35:00|2089.8|2086.8|2088.8|2085.8|2089.8|2086.8|2088.6|2085.6|107
1679481600000|2023-03-22 10:40:00|2089.8|2086.8|2090|2087|2091.8|2088.8|2089.8|2086.8|142
1679481900000|2023-03-22 10:45:00|2089.8|2086.8|2090.8|2087.8|2090.8|2087.8|2087.8|2084.8|117
1679482200000|2023-03-22 10:50:00|2091.8|2088.8|2087.8|2084.8|2091.8|2088.8|2087.8|2084.8|93
1679482500000|2023-03-22 10:55:00|2088|2085|2088|2085|2088.4|2085.4|2087.8|2084.8|37
1679482800000|2023-03-22 11:00:00|2088.3|2085.3|2085|2082|2088.8|2085.8|2085|2082|422
1679483100000|2023-03-22 11:05:00|2085.6|2082.6|2087|2084|2089.3|2086.3|2085.6|2082.6|87
1679483400000|2023-03-22 11:10:00|2086.8|2083.8|2087.8|2084.8|2088.8|2085.8|2086.8|2083.8|50
1679483700000|2023-03-22 11:15:00|2087.2|2084.2|2087.3|2084.3|2089.8|2086.8|2085|2082|117
1679484000000|2023-03-22 11:20:00|2087.8|2084.8|2083.2|2080.2|2087.8|2084.8|2083.2|2080.2|170
1679484300000|2023-03-22 11:25:00|2082.8|2079.8|2084|2081|2085.8|2082.8|2082.5|2079.5|229
1679484600000|2023-03-22 11:30:00|2084.2|2081.2|2085|2082|2085|2082|2083.8|2080.8|57
1679484900000|2023-03-22 11:35:00|2085.2|2082.2|2083.8|2080.8|2085.2|2082.2|2083.8|2080.8|27
1679485200000|2023-03-22 11:40:00|2084.2|2081.2|2086.8|2083.8|2088|2085|2084.2|2081.2|95
1679485500000|2023-03-22 11:45:00|2087|2084|2085.8|2082.8|2088|2085|2085.5|2082.5|55
1679485800000|2023-03-22 11:50:00|2086|2083|2085|2082|2086.8|2083.8|2084.2|2081.2|93
1679486100000|2023-03-22 11:55:00|2085.8|2082.8|2085.8|2082.8|2088.8|2085.8|2085.8|2082.8|110
1679486400000|2023-03-22 12:00:00|2085|2082|2089|2086|2089.8|2086.8|2085|2082|437
1679486700000|2023-03-22 12:05:00|2088.8|2085.8|2089.8|2086.8|2089.8|2086.8|2087.8|2084.8|154
1679487000000|2023-03-22 12:10:00|2089.3|2086.3|2095.8|2092.8|2096.8|2093.8|2089|2086|572
1679487300000|2023-03-22 12:15:00|2096.6|2093.6|2095.6|2092.6|2097.8|2094.8|2095.1|2092.1|738
1679487600000|2023-03-22 12:20:00|2095.8|2092.8|2097.3|2094.3|2098.3|2095.3|2094.6|2091.6|467
1679487900000|2023-03-22 12:25:00|2098.3|2095.3|2098.3|2095.3|2099.8|2096.8|2097.3|2094.3|383
1679488200000|2023-03-22 12:30:00|2099.3|2096.3|2100.9|2097.9|2101.9|2098.9|2099.1|2096.1|654
1679488500000|2023-03-22 12:35:00|2099.9|2096.9|2101.5|2098.5|2103.5|2100.5|2099.9|2096.9|476
1679488800000|2023-03-22 12:40:00|2101.9|2098.9|2104.5|2101.5|2104.5|2101.5|2100.7|2097.7|389
1679489100000|2023-03-22 12:45:00|2103.5|2100.5|2102.9|2099.9|2104.5|2101.5|2101.5|2098.5|440
1679489400000|2023-03-22 12:50:00|2103.1|2100.1|2105.9|2102.9|2105.9|2102.9|2101.9|2098.9|690
1679489700000|2023-03-22 12:55:00|2106.9|2103.9|2110.4|2107.4|2113.4|2110.4|2106.7|2103.7|999
1679490000000|2023-03-22 13:00:00|2109.9|2106.9|2110.4|2107.4|2110.7|2107.7|2107.7|2104.7|718
1679490300000|2023-03-22 13:05:00|2111.4|2108.4|2111.4|2108.4|2112|2109|2109.2|2106.2|508
1679490600000|2023-03-22 13:10:00|2110.9|2107.9|2101.9|2098.9|2111.4|2108.4|2101.4|2098.4|547
1679490900000|2023-03-22 13:15:00|2101.4|2098.4|2098.9|2095.9|2101.9|2098.9|2098.9|2095.9|319
1679491200000|2023-03-22 13:20:00|2099.1|2096.1|2101.9|2098.9|2102.9|2099.9|2098.1|2095.1|319
1679491500000|2023-03-22 13:25:00|2101.6|2098.6|2102.4|2099.4|2102.9|2099.9|2100.1|2097.1|183
1679491800000|2023-03-22 13:30:00|2102.9|2099.9|2097.9|2094.9|2102.9|2099.9|2097.6|2094.6|422
1679492100000|2023-03-22 13:35:00|2096.9|2093.9|2096.9|2093.9|2100.9|2097.9|2096.9|2093.9|296
1679492400000|2023-03-22 13:40:00|2097.1|2094.1|2097.1|2094.1|2098.4|2095.4|2095.3|2092.3|230
1679492700000|2023-03-22 13:45:00|2096.8|2093.8|2088.1|2085.1|2096.8|2093.8|2086.9|2083.9|830
1679493000000|2023-03-22 13:50:00|2087.9|2084.9|2089.7|2086.7|2091.5|2088.5|2086.1|2083.1|576
1679493300000|2023-03-22 13:55:00|2089.5|2086.5|2090.3|2087.3|2091.3|2088.3|2088.7|2085.7|227
1679493600000|2023-03-22 14:00:00|2090.5|2087.5|2091.3|2088.3|2092.8|2089.8|2089.7|2086.7|274
1679493900000|2023-03-22 14:05:00|2090.5|2087.5|2091.3|2088.3|2092.3|2089.3|2089.3|2086.3|215
1679494200000|2023-03-22 14:10:00|2090.8|2087.8|2088.5|2085.5|2092.3|2089.3|2088.5|2085.5|343
1679494500000|2023-03-22 14:15:00|2088.7|2085.7|2090.3|2087.3|2090.5|2087.5|2087.7|2084.7|161
1679494800000|2023-03-22 14:20:00|2089.5|2086.5|2093.8|2090.8|2094.8|2091.8|2088.3|2085.3|408
1679495100000|2023-03-22 14:25:00|2093.3|2090.3|2093.5|2090.5|2095.3|2092.3|2093.3|2090.3|166
1679495400000|2023-03-22 14:30:00|2093.8|2090.8|2095|2092|2095.8|2092.8|2091.8|2088.8|163
1679495700000|2023-03-22 14:35:00|2095.6|2092.6|2093.8|2090.8|2097.8|2094.8|2093.8|2090.8|150
1679496000000|2023-03-22 14:40:00|2094|2091|2093|2090|2095.3|2092.3|2092.8|2089.8|245
1679496300000|2023-03-22 14:45:00|2093.8|2090.8|2093.8|2090.8|2095.3|2092.3|2093.8|2090.8|140
1679496600000|2023-03-22 14:50:00|2094|2091|2090.2|2087.2|2094.8|2091.8|2089.7|2086.7|553
1679496900000|2023-03-22 14:55:00|2090.8|2087.8|2090|2087|2091|2088|2088.2|2085.2|101
1679497200000|2023-03-22 15:00:00|2089.8|2086.8|2095.4|2092.4|2095.4|2092.4|2089.8|2086.8|490
1679497500000|2023-03-22 15:05:00|2096.4|2093.4|2094.4|2091.4|2096.4|2093.4|2093.4|2090.4|385
1679497800000|2023-03-22 15:10:00|2094.1|2091.1|2096.1|2093.1|2096.1|2093.1|2093.4|2090.4|108
1679498100000|2023-03-22 15:15:00|2096.4|2093.4|2095.9|2092.9|2096.9|2093.9|2095.3|2092.3|86
1679498400000|2023-03-22 15:20:00|2096.1|2093.1|2094.3|2091.3|2096.9|2093.9|2094.3|2091.3|148
1679498700000|2023-03-22 15:25:00|2094.6|2091.6|2095.9|2092.9|2095.9|2092.9|2094.6|2091.6|66
1679499000000|2023-03-22 15:30:00|2094.9|2091.9|2092.9|2089.9|2094.9|2091.9|2092.9|2089.9|136
1679499300000|2023-03-22 15:35:00|2092.3|2089.3|2092.6|2089.6|2093.8|2090.8|2091.3|2088.3|590
1679499600000|2023-03-22 15:40:00|2092.3|2089.3|2095.9|2092.9|2097.3|2094.3|2092.3|2089.3|329
1679499900000|2023-03-22 15:45:00|2096.9|2093.9|2098.3|2095.3|2098.9|2095.9|2096.9|2093.9|136
1679500200000|2023-03-22 15:50:00|2098.1|2095.1|2095.1|2092.1|2098.3|2095.3|2094.9|2091.9|285
1679500500000|2023-03-22 15:55:00|2094.9|2091.9|2094.9|2091.9|2095.9|2092.9|2093|2090|365
1679500800000|2023-03-22 16:00:00|2095.9|2092.9|2093.3|2090.3|2095.9|2092.9|2092.3|2089.3|167
1679501100000|2023-03-22 16:05:00|2093.9|2090.9|2097.1|2094.1|2097.9|2094.9|2093.9|2090.9|439
1679501400000|2023-03-22 16:10:00|2096.9|2093.9|2095.9|2092.9|2096.9|2093.9|2094.9|2091.9|177
1679501700000|2023-03-22 16:15:00|2095.4|2092.4|2092.3|2089.3|2095.9|2092.9|2092.3|2089.3|105
1679502000000|2023-03-22 16:20:00|2092.9|2089.9|2095.9|2092.9|2096.4|2093.4|2092.9|2089.9|135
1679502300000|2023-03-22 16:25:00|2095.6|2092.6|2094.9|2091.9|2095.9|2092.9|2094.9|2091.9|134
1679502600000|2023-03-22 16:30:00|2094.4|2091.4|2092.9|2089.9|2094.9|2091.9|2092.9|2089.9|161
1679502900000|2023-03-22 16:35:00|2093.4|2090.4|2091.6|2088.6|2094.9|2091.9|2091.5|2088.5|435
1679503200000|2023-03-22 16:40:00|2091.3|2088.3|2093.9|2090.9|2093.9|2090.9|2091.3|2088.3|156
1679503500000|2023-03-22 16:45:00|2094.3|2091.3|2095.8|2092.8|2096.6|2093.6|2093.9|2090.9|344
1679503800000|2023-03-22 16:50:00|2095.3|2092.3|2088.7|2085.7|2095.3|2092.3|2087.3|2084.3|2942
1679504100000|2023-03-22 16:55:00|2089.7|2086.7|2091.3|2088.3|2093.3|2090.3|2089.3|2086.3|942
1679560200000|2023-03-23 08:30:00|2089.1|2086.1|2088.4|2085.4|2090.6|2087.6|2085.6|2082.6|385
1679560500000|2023-03-23 08:35:00|2090.2|2087.2|2090.4|2087.4|2090.9|2087.9|2087.6|2084.6|481
1679560800000|2023-03-23 08:40:00|2090.2|2087.2|2090.4|2087.4|2092.4|2089.4|2089.6|2086.6|136
1679561100000|2023-03-23 08:45:00|2091.2|2088.2|2086.6|2083.6|2092.6|2089.6|2086.6|2083.6|201
1679561400000|2023-03-23 08:50:00|2086.8|2083.8|2090.6|2087.6|2090.6|2087.6|2086.8|2083.8|57
1679561700000|2023-03-23 08:55:00|2088.8|2085.8|2089.6|2086.6|2089.6|2086.6|2086.8|2083.8|118
1679562000000|2023-03-23 09:00:00|2089.8|2086.8|2089.4|2086.4|2091.9|2088.9|2088.4|2085.4|161
1679562300000|2023-03-23 09:05:00|2088.6|2085.6|2085.8|2082.8|2089.6|2086.6|2084.8|2081.8|194
1679562600000|2023-03-23 09:10:00|2085.6|2082.6|2087.8|2084.8|2088.6|2085.6|2085.3|2082.3|48
1679562900000|2023-03-23 09:15:00|2088|2085|2086.8|2083.8|2088.6|2085.6|2086|2083|173
1679563200000|2023-03-23 09:20:00|2087.8|2084.8|2087|2084|2088.8|2085.8|2086|2083|215
1679563500000|2023-03-23 09:25:00|2086.8|2083.8|2087|2084|2087.8|2084.8|2086|2083|77
1679563800000|2023-03-23 09:30:00|2087.3|2084.3|2087.5|2084.5|2088|2085|2087|2084|59
1679564100000|2023-03-23 09:35:00|2087.8|2084.8|2090|2087|2090|2087|2087|2084|47
1679564400000|2023-03-23 09:40:00|2089.8|2086.8|2089|2086|2089.8|2086.8|2088.8|2085.8|15
1679564700000|2023-03-23 09:45:00|2089.6|2086.6|2091.3|2088.3|2091.6|2088.6|2089|2086|56
1679565000000|2023-03-23 09:50:00|2091.6|2088.6|2093.3|2090.3|2093.9|2090.9|2091.3|2088.3|138
1679565300000|2023-03-23 09:55:00|2093.1|2090.1|2093.6|2090.6|2093.6|2090.6|2092.6|2089.6|30
1679565600000|2023-03-23 10:00:00|2094.1|2091.1|2095.3|2092.3|2095.3|2092.3|2094.1|2091.1|37
1679565900000|2023-03-23 10:05:00|2095.1|2092.1|2095.6|2092.6|2096.1|2093.1|2094.6|2091.6|76
1679566200000|2023-03-23 10:10:00|2095.3|2092.3|2094.3|2091.3|2095.3|2092.3|2093.6|2090.6|36
1679566500000|2023-03-23 10:15:00|2094.1|2091.1|2094.3|2091.3|2094.3|2091.3|2093.1|2090.1|37
1679566800000|2023-03-23 10:20:00|2094.6|2091.6|2094.1|2091.1|2094.6|2091.6|2093.6|2090.6|123
1679567100000|2023-03-23 10:25:00|2094.3|2091.3|2093.3|2090.3|2094.3|2091.3|2093.3|2090.3|27
1679567400000|2023-03-23 10:30:00|2092.8|2089.8|2094.1|2091.1|2094.1|2091.1|2092.5|2089.5|59
1679567700000|2023-03-23 10:35:00|2094.3|2091.3|2093.5|2090.5|2094.3|2091.3|2093.3|2090.3|17
1679568000000|2023-03-23 10:40:00|2094.1|2091.1|2092.5|2089.5|2094.3|2091.3|2092.3|2089.3|40
1679568300000|2023-03-23 10:45:00|2092.3|2089.3|2089.5|2086.5|2092.5|2089.5|2089|2086|102
1679568600000|2023-03-23 10:50:00|2090.5|2087.5|2089.3|2086.3|2090.5|2087.5|2089.3|2086.3|42
1679568900000|2023-03-23 10:55:00|2089.5|2086.5|2091.3|2088.3|2092.1|2089.1|2089.3|2086.3|54
1679569200000|2023-03-23 11:00:00|2092.1|2089.1|2091.3|2088.3|2092.1|2089.1|2089.5|2086.5|134
1679569500000|2023-03-23 11:05:00|2090.7|2087.7|2092.1|2089.1|2092.1|2089.1|2090.5|2087.5|61
1679569800000|2023-03-23 11:10:00|2092.3|2089.3|2091.5|2088.5|2092.3|2089.3|2091.3|2088.3|20
1679570100000|2023-03-23 11:15:00|2090.5|2087.5|2091.5|2088.5|2091.5|2088.5|2090.5|2087.5|15
1679570400000|2023-03-23 11:20:00|2092.3|2089.3|2094.1|2091.1|2094.1|2091.1|2092.1|2089.1|27
1679570700000|2023-03-23 11:25:00|2095.1|2092.1|2096.1|2093.1|2096.1|2093.1|2094.5|2091.5|105
1679571000000|2023-03-23 11:30:00|2095.8|2092.8|2096.8|2093.8|2098.1|2095.1|2095.8|2092.8|204
1679571300000|2023-03-23 11:35:00|2097.1|2094.1|2098.1|2095.1|2098.1|2095.1|2096.8|2093.8|39
1679571600000|2023-03-23 11:40:00|2098.8|2095.8|2098|2095|2099.1|2096.1|2097.3|2094.3|228
1679571900000|2023-03-23 11:45:00|2097.3|2094.3|2097.3|2094.3|2098.3|2095.3|2097.3|2094.3|26
1679572200000|2023-03-23 11:50:00|2097.8|2094.8|2098|2095|2098|2095|2096.3|2093.3|87
1679572500000|2023-03-23 11:55:00|2097.5|2094.5|2098.8|2095.8|2099|2096|2097.5|2094.5|107
1679572800000|2023-03-23 12:00:00|2098.5|2095.5|2101|2098|2103|2100|2098.5|2095.5|469
1679573100000|2023-03-23 12:05:00|2100|2097|2105.6|2102.6|2105.6|2102.6|2100|2097|427
1679573400000|2023-03-23 12:10:00|2104.8|2101.8|2102.3|2099.3|2107.1|2104.1|2101|2098|730
1679573700000|2023-03-23 12:15:00|2102.5|2099.5|2102|2099|2104|2101|2102|2099|113
1679574000000|2023-03-23 12:20:00|2102.2|2099.2|2097.5|2094.5|2103|2100|2097.5|2094.5|271
1679574300000|2023-03-23 12:25:00|2097|2094|2098.7|2095.7|2099|2096|2097|2094|243
1679574600000|2023-03-23 12:30:00|2099|2096|2098|2095|2102.5|2099.5|2097.5|2094.5|132
1679574900000|2023-03-23 12:35:00|2098.2|2095.2|2098.2|2095.2|2099.2|2096.2|2097.2|2094.2|171
1679575200000|2023-03-23 12:40:00|2098|2095|2097.7|2094.7|2098|2095|2096.2|2093.2|154
1679575500000|2023-03-23 12:45:00|2097.5|2094.5|2097|2094|2100.5|2097.5|2097|2094|153
1679575800000|2023-03-23 12:50:00|2097.2|2094.2|2097|2094|2098|2095|2097|2094|64
1679576100000|2023-03-23 12:55:00|2097.2|2094.2|2099|2096|2099.2|2096.2|2097.2|2094.2|55
1679576400000|2023-03-23 13:00:00|2099.2|2096.2|2092.3|2089.3|2099.2|2096.2|2091.8|2088.8|561
1679576700000|2023-03-23 13:05:00|2092.1|2089.1|2087.8|2084.8|2092.1|2089.1|2087.8|2084.8|161
1679577000000|2023-03-23 13:10:00|2087.2|2084.2|2084|2081|2087.5|2084.5|2083.2|2080.2|558
1679577300000|2023-03-23 13:15:00|2085|2082|2081|2078|2086|2083|2080.2|2077.2|640
1679577600000|2023-03-23 13:20:00|2080.5|2077.5|2084.6|2081.6|2085.6|2082.6|2080.2|2077.2|404
1679577900000|2023-03-23 13:25:00|2083.6|2080.6|2085.3|2082.3|2087.3|2084.3|2081.8|2078.8|820
1679578200000|2023-03-23 13:30:00|2085.5|2082.5|2088.1|2085.1|2088.9|2085.9|2085.5|2082.5|385
1679578500000|2023-03-23 13:35:00|2087.5|2084.5|2089.3|2086.3|2089.3|2086.3|2086.1|2083.1|475
1679578800000|2023-03-23 13:40:00|2089|2086|2088.8|2085.8|2090.5|2087.5|2088.3|2085.3|244
1679579100000|2023-03-23 13:45:00|2088.5|2085.5|2089.3|2086.3|2089.3|2086.3|2086.5|2083.5|292
1679579400000|2023-03-23 13:50:00|2090.3|2087.3|2086.8|2083.8|2091.3|2088.3|2086.8|2083.8|732
1679579700000|2023-03-23 13:55:00|2087.8|2084.8|2087.8|2084.8|2090.5|2087.5|2085.8|2082.8|595
1679580000000|2023-03-23 14:00:00|2088|2085|2091.8|2088.8|2092.8|2089.8|2088|2085|449
1679580300000|2023-03-23 14:05:00|2092.8|2089.8|2092.7|2089.7|2093.7|2090.7|2091.7|2088.7|121
1679580600000|2023-03-23 14:10:00|2092.5|2089.5|2095.3|2092.3|2096.3|2093.3|2091.5|2088.5|224
1679580900000|2023-03-23 14:15:00|2094.5|2091.5|2090.2|2087.2|2095.3|2092.3|2089.3|2086.3|307
1679581200000|2023-03-23 14:20:00|2090|2087|2086.7|2083.7|2091.7|2088.7|2086.5|2083.5|301
1679581500000|2023-03-23 14:25:00|2087|2084|2085.2|2082.2|2087.2|2084.2|2084.7|2081.7|315
1679581800000|2023-03-23 14:30:00|2085|2082|2078.6|2075.6|2085.7|2082.7|2077.6|2074.6|1118
1679582100000|2023-03-23 14:35:00|2078.4|2075.4|2076.1|2073.1|2078.6|2075.6|2074.1|2071.1|1748
1679582400000|2023-03-23 14:40:00|2076.9|2073.9|2078.9|2075.9|2079.1|2076.1|2075.8|2072.8|1108
1679582700000|2023-03-23 14:45:00|2078.1|2075.1|2078.1|2075.1|2079.1|2076.1|2075.1|2072.1|376
1679583000000|2023-03-23 14:50:00|2077.9|2074.9|2081.6|2078.6|2082.2|2079.2|2077.9|2074.9|198
1679583300000|2023-03-23 14:55:00|2082.4|2079.4|2081.6|2078.6|2082.4|2079.4|2081.2|2078.2|124
1679583600000|2023-03-23 15:00:00|2082.2|2079.2|2081.6|2078.6|2082.4|2079.4|2080.6|2077.6|140
1679583900000|2023-03-23 15:05:00|2082.6|2079.6|2083.6|2080.6|2084.4|2081.4|2082.6|2079.6|220
1679584200000|2023-03-23 15:10:00|2083.4|2080.4|2080.6|2077.6|2083.4|2080.4|2079.6|2076.6|193
1679584500000|2023-03-23 15:15:00|2081.6|2078.6|2084.2|2081.2|2084.4|2081.4|2080.8|2077.8|312
1679584800000|2023-03-23 15:20:00|2084.6|2081.6|2084.2|2081.2|2085.2|2082.2|2084.2|2081.2|130
1679585100000|2023-03-23 15:25:00|2084.4|2081.4|2084.1|2081.1|2085.2|2082.2|2084.1|2081.1|93
1679585400000|2023-03-23 15:30:00|2085.1|2082.1|2085.1|2082.1|2085.1|2082.1|2085.1|2082.1|129
1679585700000|2023-03-23 15:35:00|2087.1|2084.1|2086.1|2083.1|2087.1|2084.1|2085.1|2082.1|228
1679586000000|2023-03-23 15:40:00|2085.6|2082.6|2083.1|2080.1|2086.1|2083.1|2083.1|2080.1|247
1679586300000|2023-03-23 15:45:00|2081.6|2078.6|2071|2068|2081.6|2078.6|2071|2068|922
1679586600000|2023-03-23 15:50:00|2071.3|2068.3|2066.5|2063.5|2073.3|2070.3|2066.5|2063.5|844
1679586900000|2023-03-23 15:55:00|2065.9|2062.9|2064|2061|2066|2063|2063.5|2060.5|739
1679587200000|2023-03-23 16:00:00|2064.5|2061.5|2061.4|2058.4|2064.5|2061.5|2061.1|2058.1|2636
1679587500000|2023-03-23 16:05:00|2060.8|2057.8|2062.6|2059.6|2063.2|2060.2|2060.4|2057.4|1264
1679587800000|2023-03-23 16:10:00|2063.4|2060.4|2062.8|2059.8|2065.6|2062.6|2062.1|2059.1|709
1679588100000|2023-03-23 16:15:00|2063.4|2060.4|2066.9|2063.9|2068.2|2065.2|2062.8|2059.8|1199
1679588400000|2023-03-23 16:20:00|2067.2|2064.2|2065.9|2062.9|2067.9|2064.9|2064.9|2061.9|535
1679588700000|2023-03-23 16:25:00|2065.4|2062.4|2063.1|2060.1|2065.4|2062.4|2062.4|2059.4|398
1679589000000|2023-03-23 16:30:00|2063.6|2060.6|2068.1|2065.1|2068.4|2065.4|2063.6|2060.6|415
1679589300000|2023-03-23 16:35:00|2068.4|2065.4|2066.9|2063.9|2069.9|2066.9|2065.9|2062.9|447
1679589600000|2023-03-23 16:40:00|2066.4|2063.4|2064.1|2061.1|2066.9|2063.9|2063.9|2060.9|780
1679589900000|2023-03-23 16:45:00|2064.4|2061.4|2067.1|2064.1|2067.9|2064.9|2063.4|2060.4|512
1679590200000|2023-03-23 16:50:00|2067.4|2064.4|2069.9|2066.9|2069.9|2066.9|2065.4|2062.4|1429
1679590500000|2023-03-23 16:55:00|2069.4|2066.4|2074.7|2071.7|2075.1|2072.1|2068.9|2065.9|1972
1679646600000|2023-03-24 08:30:00|2067.4|2064.4|2074.6|2071.6|2075.9|2072.9|2064.1|2061.1|337
1679646900000|2023-03-24 08:35:00|2074.1|2071.1|2070.1|2067.1|2074.1|2071.1|2069.4|2066.4|117
1679647200000|2023-03-24 08:40:00|2069.9|2066.9|2070.1|2067.1|2070.4|2067.4|2069.9|2066.9|391
1679647500000|2023-03-24 08:45:00|2069.9|2066.9|2065.1|2062.1|2070.9|2067.9|2065.1|2062.1|167
1679647800000|2023-03-24 08:50:00|2064.9|2061.9|2065.1|2062.1|2065.9|2062.9|2063.1|2060.1|74
1679648100000|2023-03-24 08:55:00|2064.6|2061.6|2063.9|2060.9|2064.6|2061.6|2062.9|2059.9|63
1679648400000|2023-03-24 09:00:00|2064.1|2061.1|2063.9|2060.9|2064.9|2061.9|2062.9|2059.9|91
1679648700000|2023-03-24 09:05:00|2064.1|2061.1|2061.9|2058.9|2064.1|2061.1|2060.9|2057.9|70
1679649000000|2023-03-24 09:10:00|2062.9|2059.9|2061.9|2058.9|2063.9|2060.9|2061.9|2058.9|76
1679649300000|2023-03-24 09:15:00|2062.3|2059.3|2065.3|2062.3|2066.4|2063.4|2062.3|2059.3|72
1679649600000|2023-03-24 09:20:00|2064.8|2061.8|2065.8|2062.8|2065.8|2062.8|2064.1|2061.1|19
1679649900000|2023-03-24 09:25:00|2066.4|2063.4|2066.8|2063.8|2066.8|2063.8|2065.8|2062.8|74
1679650200000|2023-03-24 09:30:00|2066.3|2063.3|2066.6|2063.6|2066.8|2063.8|2065.8|2062.8|33
1679650500000|2023-03-24 09:35:00|2066.3|2063.3|2065.3|2062.3|2067.8|2064.8|2065.3|2062.3|177
1679650800000|2023-03-24 09:40:00|2065.1|2062.1|2066.1|2063.1|2067.1|2064.1|2065.1|2062.1|170
1679651100000|2023-03-24 09:45:00|2065.8|2062.8|2066.1|2063.1|2066.8|2063.8|2065.1|2062.1|51
1679651400000|2023-03-24 09:50:00|2065.3|2062.3|2063.8|2060.8|2065.3|2062.3|2063.8|2060.8|121
1679651700000|2023-03-24 09:55:00|2064.1|2061.1|2064.6|2061.6|2064.8|2061.8|2063.8|2060.8|21
1679652000000|2023-03-24 10:00:00|2064.3|2061.3|2062.5|2059.5|2064.6|2061.6|2062.3|2059.3|181
1679652300000|2023-03-24 10:05:00|2062.3|2059.3|2059.7|2056.7|2062.3|2059.3|2059.7|2056.7|101
1679652600000|2023-03-24 10:10:00|2059.5|2056.5|2057.5|2054.5|2060.3|2057.3|2057.3|2054.3|417
1679652900000|2023-03-24 10:15:00|2057.3|2054.3|2052.2|2049.2|2057.5|2054.5|2051.4|2048.4|1195
1679653200000|2023-03-24 10:20:00|2052.4|2049.4|2054.4|2051.4|2055.2|2052.2|2052.2|2049.2|338
1679653500000|2023-03-24 10:25:00|2053.7|2050.7|2053.7|2050.7|2054.4|2051.4|2052.7|2049.7|161
1679653800000|2023-03-24 10:30:00|2054.4|2051.4|2051.7|2048.7|2054.7|2051.7|2051.7|2048.7|153
1679654100000|2023-03-24 10:35:00|2050.7|2047.7|2051.4|2048.4|2051.7|2048.7|2050.7|2047.7|251
1679654400000|2023-03-24 10:40:00|2051.7|2048.7|2050.1|2047.1|2052.7|2049.7|2050.1|2047.1|1399
1679654700000|2023-03-24 10:45:00|2049.7|2046.7|2051.1|2048.1|2051.1|2048.1|2048.1|2045.1|1183
1679655000000|2023-03-24 10:50:00|2050.9|2047.9|2051.1|2048.1|2053.7|2050.7|2050.9|2047.9|121
1679655300000|2023-03-24 10:55:00|2051.4|2048.4|2050.9|2047.9|2051.7|2048.7|2049.7|2046.7|142
1679655600000|2023-03-24 11:00:00|2050.7|2047.7|2050.9|2047.9|2050.9|2047.9|2050.6|2047.6|96
1679655900000|2023-03-24 11:05:00|2050.6|2047.6|2052.1|2049.1|2052.1|2049.1|2049.9|2046.9|85
1679656200000|2023-03-24 11:10:00|2051.4|2048.4|2052.1|2049.1|2052.1|2049.1|2050.1|2047.1|65
1679656500000|2023-03-24 11:15:00|2051.9|2048.9|2052.6|2049.6|2052.6|2049.6|2051.9|2048.9|52
1679656800000|2023-03-24 11:20:00|2052.1|2049.1|2052.2|2049.2|2054.4|2051.4|2051.1|2048.1|133
1679657100000|2023-03-24 11:25:00|2053.2|2050.2|2051.6|2048.6|2055.2|2052.2|2051.6|2048.6|288
1679657400000|2023-03-24 11:30:00|2051.9|2048.9|2050.6|2047.6|2052.4|2049.4|2050.4|2047.4|446
1679657700000|2023-03-24 11:35:00|2050.1|2047.1|2050.9|2047.9|2051.4|2048.4|2050.1|2047.1|91
1679658000000|2023-03-24 11:40:00|2050.6|2047.6|2050.9|2047.9|2052.6|2049.6|2050.6|2047.6|430
1679658300000|2023-03-24 11:45:00|2050.6|2047.6|2050.9|2047.9|2051.4|2048.4|2050.6|2047.6|108
1679658600000|2023-03-24 11:50:00|2050.6|2047.6|2045.6|2042.6|2050.6|2047.6|2045.1|2042.1|413
1679658900000|2023-03-24 11:55:00|2046.1|2043.1|2050.1|2047.1|2050.1|2047.1|2046.1|2043.1|206
1679659200000|2023-03-24 12:00:00|2050.3|2047.3|2046|2043|2051.1|2048.1|2045.8|2042.8|3240
1679659500000|2023-03-24 12:05:00|2046.5|2043.5|2047|2044|2047.5|2044.5|2045.8|2042.8|342
1679659800000|2023-03-24 12:10:00|2047.5|2044.5|2054.1|2051.1|2054.3|2051.3|2047|2044|423
1679660100000|2023-03-24 12:15:00|2054.3|2051.3|2053.5|2050.5|2055.3|2052.3|2052.5|2049.5|260
1679660400000|2023-03-24 12:20:00|2054.1|2051.1|2054.5|2051.5|2056.1|2053.1|2053.5|2050.5|228
1679660700000|2023-03-24 12:25:00|2053.5|2050.5|2050.3|2047.3|2053.5|2050.5|2050.3|2047.3|748
1679661000000|2023-03-24 12:30:00|2050.5|2047.5|2050.5|2047.5|2051.5|2048.5|2049.5|2046.5|208
1679661300000|2023-03-24 12:35:00|2051.1|2048.1|2054.6|2051.6|2055.6|2052.6|2050.5|2047.5|884
1679661600000|2023-03-24 12:40:00|2054.3|2051.3|2053.1|2050.1|2055.1|2052.1|2052.1|2049.1|421
1679661900000|2023-03-24 12:45:00|2052.1|2049.1|2049.3|2046.3|2052.1|2049.1|2049.3|2046.3|397
1679662200000|2023-03-24 12:50:00|2050.1|2047.1|2048.5|2045.5|2050.5|2047.5|2047.5|2044.5|377
1679662500000|2023-03-24 12:55:00|2049.3|2046.3|2047.3|2044.3|2049.3|2046.3|2047.3|2044.3|224
1679662800000|2023-03-24 13:00:00|2047.5|2044.5|2048.5|2045.5|2050.3|2047.3|2046.5|2043.5|293
1679663100000|2023-03-24 13:05:00|2048.3|2045.3|2049|2046|2049.5|2046.5|2048|2045|220
1679663400000|2023-03-24 13:10:00|2048.8|2045.8|2050|2047|2050.6|2047.6|2048|2045|324
1679663700000|2023-03-24 13:15:00|2050.3|2047.3|2051.8|2048.8|2052.6|2049.6|2050|2047|683
1679664000000|2023-03-24 13:20:00|2052|2049|2058.6|2055.6|2058.6|2055.6|2051.6|2048.6|2110
1679664300000|2023-03-24 13:25:00|2058.4|2055.4|2058.6|2055.6|2059.2|2056.2|2055.9|2052.9|287
1679664600000|2023-03-24 13:30:00|2058.4|2055.4|2057.9|2054.9|2061.4|2058.4|2056.4|2053.4|784
1679664900000|2023-03-24 13:35:00|2058.2|2055.2|2061.5|2058.5|2063.5|2060.5|2058.2|2055.2|639
1679665200000|2023-03-24 13:40:00|2060.7|2057.7|2059.2|2056.2|2064.2|2061.2|2057.5|2054.5|576
1679665500000|2023-03-24 13:45:00|2060.2|2057.2|2059.7|2056.7|2062|2059|2057.7|2054.7|460
1679665800000|2023-03-24 13:50:00|2059.9|2056.9|2061.4|2058.4|2064.2|2061.2|2059.4|2056.4|346
1679666100000|2023-03-24 13:55:00|2061.2|2058.2|2065.7|2062.7|2066.2|2063.2|2060.9|2057.9|471
1679666400000|2023-03-24 14:00:00|2065.4|2062.4|2067.2|2064.2|2067.2|2064.2|2065.4|2062.4|300
1679666700000|2023-03-24 14:05:00|2067.7|2064.7|2061.9|2058.9|2067.7|2064.7|2061.6|2058.6|150
1679667000000|2023-03-24 14:10:00|2062.1|2059.1|2059.1|2056.1|2063.1|2060.1|2058.7|2055.7|121
1679667300000|2023-03-24 14:15:00|2058.9|2055.9|2060.4|2057.4|2061.1|2058.1|2057.9|2054.9|201
1679667600000|2023-03-24 14:20:00|2060.1|2057.1|2056.6|2053.6|2061.9|2058.9|2056.6|2053.6|225
1679667900000|2023-03-24 14:25:00|2057.1|2054.1|2059.4|2056.4|2059.6|2056.6|2057.1|2054.1|102
1679668200000|2023-03-24 14:30:00|2058.6|2055.6|2055.6|2052.6|2058.6|2055.6|2055.6|2052.6|191
1679668500000|2023-03-24 14:35:00|2054.6|2051.6|2055.6|2052.6|2056.6|2053.6|2053.1|2050.1|773
1679668800000|2023-03-24 14:40:00|2055.8|2052.8|2053.6|2050.6|2056.6|2053.6|2053.6|2050.6|471
1679669100000|2023-03-24 14:45:00|2054.6|2051.6|2053.6|2050.6|2054.8|2051.8|2052.6|2049.6|155
1679669400000|2023-03-24 14:50:00|2052.6|2049.6|2052.6|2049.6|2053.6|2050.6|2052.6|2049.6|110
1679669700000|2023-03-24 14:55:00|2053.6|2050.6|2054.3|2051.3|2054.8|2051.8|2053.6|2050.6|248
1679670000000|2023-03-24 15:00:00|2054.1|2051.1|2055.1|2052.1|2055.1|2052.1|2053.1|2050.1|242
1679670300000|2023-03-24 15:05:00|2054.8|2051.8|2051|2048|2056.1|2053.1|2050|2047|490
1679670600000|2023-03-24 15:10:00|2050.5|2047.5|2050|2047|2051|2048|2049.8|2046.8|148
1679670900000|2023-03-24 15:15:00|2049.8|2046.8|2051|2048|2051|2048|2049|2046|399
1679671200000|2023-03-24 15:20:00|2050.5|2047.5|2054.8|2051.8|2054.8|2051.8|2050|2047|440
1679671500000|2023-03-24 15:25:00|2055|2052|2058.1|2055.1|2058.1|2055.1|2055|2052|425
1679671800000|2023-03-24 15:30:00|2057.6|2054.6|2058.3|2055.3|2058.3|2055.3|2056.3|2053.3|163
1679672100000|2023-03-24 15:35:00|2058.1|2055.1|2060.1|2057.1|2060.1|2057.1|2058.1|2055.1|138
1679672400000|2023-03-24 15:40:00|2060.3|2057.3|2061.3|2058.3|2062.1|2059.1|2060.3|2057.3|146
1679672700000|2023-03-24 15:45:00|2061.6|2058.6|2064.3|2061.3|2064.3|2061.3|2061.3|2058.3|352
1679673000000|2023-03-24 15:50:00|2064.1|2061.1|2064.1|2061.1|2064.1|2061.1|2062.5|2059.5|146
1679673300000|2023-03-24 15:55:00|2064.3|2061.3|2062.5|2059.5|2067.1|2064.1|2061.5|2058.5|240
1679673600000|2023-03-24 16:00:00|2062.8|2059.8|2064.5|2061.5|2065|2062|2062.8|2059.8|133
1679673900000|2023-03-24 16:05:00|2064.8|2061.8|2061.2|2058.2|2064.8|2061.8|2061|2058|171
1679674200000|2023-03-24 16:10:00|2061|2058|2058.2|2055.2|2061|2058|2057.5|2054.5|162
1679674500000|2023-03-24 16:15:00|2058.5|2055.5|2054.9|2051.9|2060.2|2057.2|2054.9|2051.9|163
1679674800000|2023-03-24 16:20:00|2055.5|2052.5|2058.2|2055.2|2058.2|2055.2|2054.9|2051.9|402
1679675100000|2023-03-24 16:25:00|2058|2055|2056.2|2053.2|2058|2055|2054.2|2051.2|328
1679675400000|2023-03-24 16:30:00|2056.5|2053.5|2054.7|2051.7|2056.5|2053.5|2054.5|2051.5|128
1679675700000|2023-03-24 16:35:00|2055.5|2052.5|2055.5|2052.5|2055.5|2052.5|2053.5|2050.5|217
1679676000000|2023-03-24 16:40:00|2055.7|2052.7|2056.9|2053.9|2057.5|2054.5|2055.2|2052.2|247
1679676300000|2023-03-24 16:45:00|2056.5|2053.5|2059.7|2056.7|2061|2058|2056.5|2053.5|693
1679676600000|2023-03-24 16:50:00|2060.5|2057.5|2063|2060|2063.2|2060.2|2056|2053|1386
1679676900000|2023-03-24 16:55:00|2063.2|2060.2|2062.4|2059.4|2063.2|2060.2|2060.4|2057.4|561
1679902200000|2023-03-27 07:30:00|2064.6|2061.6|2051.3|2048.3|2067.8|2064.8|2051.3|2048.3|290
1679902500000|2023-03-27 07:35:00|2051.8|2048.8|2055.1|2052.1|2055.6|2052.6|2051.8|2048.8|67
1679902800000|2023-03-27 07:40:00|2055.3|2052.3|2056.1|2053.1|2056.1|2053.1|2055.3|2052.3|29
1679903100000|2023-03-27 07:45:00|2056.8|2053.8|2054.8|2051.8|2059.6|2056.6|2054.1|2051.1|109
1679903400000|2023-03-27 07:50:00|2055.3|2052.3|2056.6|2053.6|2057.1|2054.1|2054.1|2051.1|58
1679903700000|2023-03-27 07:55:00|2056.8|2053.8|2057.8|2054.8|2058.1|2055.1|2055.8|2052.8|54
1679904000000|2023-03-27 08:00:00|2058.1|2055.1|2055.3|2052.3|2058.1|2055.1|2055.3|2052.3|63
1679904300000|2023-03-27 08:05:00|2054.8|2051.8|2053|2050|2054.8|2051.8|2052|2049|107
1679904600000|2023-03-27 08:10:00|2052.8|2049.8|2054.5|2051.5|2054.8|2051.8|2052.8|2049.8|107
1679904900000|2023-03-27 08:15:00|2054.8|2051.8|2057.8|2054.8|2057.8|2054.8|2054|2051|51
1679905200000|2023-03-27 08:20:00|2058|2055|2061.8|2058.8|2063|2060|2058|2055|536
1679905500000|2023-03-27 08:25:00|2062.2|2059.2|2064.3|2061.3|2065.3|2062.3|2062.2|2059.2|238
1679905800000|2023-03-27 08:30:00|2064.8|2061.8|2063.3|2060.3|2066|2063|2063.3|2060.3|151
1679906100000|2023-03-27 08:35:00|2063|2060|2066.2|2063.2|2067.7|2064.7|2062.3|2059.3|129
1679906400000|2023-03-27 08:40:00|2067.7|2064.7|2065.2|2062.2|2068|2065|2065.2|2062.2|128
1679906700000|2023-03-27 08:45:00|2066.2|2063.2|2068|2065|2069.2|2066.2|2066.2|2063.2|166
1679907000000|2023-03-27 08:50:00|2067.7|2064.7|2069.7|2066.7|2070.5|2067.5|2067.5|2064.5|71
1679907300000|2023-03-27 08:55:00|2069.2|2066.2|2072.2|2069.2|2073.2|2070.2|2068.7|2065.7|273
1679907600000|2023-03-27 09:00:00|2072.5|2069.5|2074.5|2071.5|2075.2|2072.2|2072.2|2069.2|259
1679907900000|2023-03-27 09:05:00|2074.2|2071.2|2072.2|2069.2|2074.2|2071.2|2071.2|2068.2|105
1679908200000|2023-03-27 09:10:00|2071.7|2068.7|2071.2|2068.2|2072.2|2069.2|2071.2|2068.2|65
1679908500000|2023-03-27 09:15:00|2071.5|2068.5|2073.7|2070.7|2075.2|2072.2|2071.5|2068.5|104
1679908800000|2023-03-27 09:20:00|2073.2|2070.2|2072.2|2069.2|2073.7|2070.7|2072.2|2069.2|69
1679909100000|2023-03-27 09:25:00|2072.7|2069.7|2074.2|2071.2|2074.4|2071.4|2072.7|2069.7|36
1679909400000|2023-03-27 09:30:00|2073.4|2070.4|2075.7|2072.7|2075.7|2072.7|2073.2|2070.2|50
1679909700000|2023-03-27 09:35:00|2074.7|2071.7|2074.7|2071.7|2074.7|2071.7|2074.7|2071.7|97
1679910000000|2023-03-27 09:40:00|2075.7|2072.7|2074.7|2071.7|2075.7|2072.7|2073.7|2070.7|49
1679910300000|2023-03-27 09:45:00|2075.7|2072.7|2072.2|2069.2|2075.7|2072.7|2072.2|2069.2|101
1679910600000|2023-03-27 09:50:00|2072.9|2069.9|2069.4|2066.4|2072.9|2069.9|2069.4|2066.4|182
1679910900000|2023-03-27 09:55:00|2069.2|2066.2|2069.4|2066.4|2071.2|2068.2|2069.2|2066.2|116
1679911200000|2023-03-27 10:00:00|2069.2|2066.2|2071.2|2068.2|2071.9|2068.9|2068.9|2065.9|159
1679911500000|2023-03-27 10:05:00|2071.4|2068.4|2073.1|2070.1|2073.1|2070.1|2070.7|2067.7|27
1679911800000|2023-03-27 10:10:00|2072.9|2069.9|2069.4|2066.4|2073.1|2070.1|2069.2|2066.2|263
1679912100000|2023-03-27 10:15:00|2069.7|2066.7|2071.2|2068.2|2071.9|2068.9|2069.4|2066.4|52
1679912400000|2023-03-27 10:20:00|2071.6|2068.6|2072.6|2069.6|2073.9|2070.9|2071.2|2068.2|249
1679912700000|2023-03-27 10:25:00|2072.9|2069.9|2072.6|2069.6|2072.9|2069.9|2072.2|2069.2|38
1679913000000|2023-03-27 10:30:00|2071.9|2068.9|2072.9|2069.9|2073.6|2070.6|2071.9|2068.9|257
1679913300000|2023-03-27 10:35:00|2072.6|2069.6|2071.6|2068.6|2073.6|2070.6|2071.6|2068.6|206
1679913600000|2023-03-27 10:40:00|2071.9|2068.9|2073.6|2070.6|2073.6|2070.6|2070.9|2067.9|419
1679913900000|2023-03-27 10:45:00|2072.9|2069.9|2072.6|2069.6|2073.6|2070.6|2071.4|2068.4|147
1679914200000|2023-03-27 10:50:00|2072.1|2069.1|2073.6|2070.6|2073.6|2070.6|2071.6|2068.6|83
1679914500000|2023-03-27 10:55:00|2074.6|2071.6|2077.6|2074.6|2078.1|2075.1|2074.6|2071.6|258
1679914800000|2023-03-27 11:00:00|2078.1|2075.1|2077.1|2074.1|2078.9|2075.9|2077.1|2074.1|142
1679915100000|2023-03-27 11:05:00|2076.1|2073.1|2077.1|2074.1|2077.1|2074.1|2076.1|2073.1|19
1679915400000|2023-03-27 11:10:00|2077.9|2074.9|2080.9|2077.9|2081.6|2078.6|2077.9|2074.9|308
1679915700000|2023-03-27 11:15:00|2080.4|2077.4|2079.1|2076.1|2080.4|2077.4|2077.1|2074.1|71
1679916000000|2023-03-27 11:20:00|2078.9|2075.9|2078.1|2075.1|2079.1|2076.1|2077.4|2074.4|205
1679916300000|2023-03-27 11:25:00|2077.6|2074.6|2075.4|2072.4|2077.6|2074.6|2074.4|2071.4|140
1679916600000|2023-03-27 11:30:00|2075.6|2072.6|2076.4|2073.4|2076.6|2073.6|2075.4|2072.4|22
1679916900000|2023-03-27 11:35:00|2076.6|2073.6|2073.6|2070.6|2077.6|2074.6|2073.6|2070.6|63
1679917200000|2023-03-27 11:40:00|||||||||35
1679917500000|2023-03-27 11:45:00|2075.1|2072.1|2074.9|2071.9|2075.6|2072.6|2073.9|2070.9|266
1679917800000|2023-03-27 11:50:00|2075.9|2072.9|2080.1|2077.1|2081.1|2078.1|2075.6|2072.6|85
1679918100000|2023-03-27 11:55:00|2080.4|2077.4|2081.6|2078.6|2082.8|2079.8|2080.4|2077.4|153
1679918400000|2023-03-27 12:00:00|2082.8|2079.8|2082.8|2079.8|2084.6|2081.6|2082.6|2079.6|446
1679918700000|2023-03-27 12:05:00|2083.6|2080.6|2087.3|2084.3|2088.6|2085.6|2083.6|2080.6|480
1679919000000|2023-03-27 12:10:00|2087.1|2084.1|2079.1|2076.1|2087.6|2084.6|2076.6|2073.6|864
1679919300000|2023-03-27 12:15:00|2079.4|2076.4|2078.6|2075.6|2079.4|2076.4|2077.6|2074.6|277
1679919600000|2023-03-27 12:20:00|2079.1|2076.1|2078.3|2075.3|2080.6|2077.6|2078.3|2075.3|160
1679919900000|2023-03-27 12:25:00|2078.6|2075.6|2079.6|2076.6|2080.3|2077.3|2078.6|2075.6|120
1679920200000|2023-03-27 12:30:00|2079.3|2076.3|2078.6|2075.6|2079.6|2076.6|2078.3|2075.3|233
1679920500000|2023-03-27 12:35:00|2078.1|2075.1|2078.9|2075.9|2078.9|2075.9|2077.1|2074.1|128
1679920800000|2023-03-27 12:40:00|2078.6|2075.6|2076.9|2073.9|2078.6|2075.6|2076.1|2073.1|436
1679921100000|2023-03-27 12:45:00|2077.1|2074.1|2077.9|2074.9|2078.6|2075.6|2076.6|2073.6|251
1679921400000|2023-03-27 12:50:00|2077.6|2074.6|2077.1|2074.1|2077.6|2074.6|2074.8|2071.8|199
1679921700000|2023-03-27 12:55:00|2077.6|2074.6|2078.1|2075.1|2078.1|2075.1|2075.1|2072.1|156
1679922000000|2023-03-27 13:00:00|2078.3|2075.3|2074.1|2071.1|2078.6|2075.6|2073.1|2070.1|76
1679922300000|2023-03-27 13:05:00|2074.8|2071.8|2075.6|2072.6|2075.6|2072.6|2073.1|2070.1|432
1679922600000|2023-03-27 13:10:00|2075.8|2072.8|2073.1|2070.1|2075.8|2072.8|2073.1|2070.1|29
1679922900000|2023-03-27 13:15:00|2073.8|2070.8|2072.1|2069.1|2073.8|2070.8|2071.6|2068.6|288
1679923200000|2023-03-27 13:20:00|2072.4|2069.4|2071.6|2068.6|2073.1|2070.1|2071.6|2068.6|116
1679923500000|2023-03-27 13:25:00|2070.6|2067.6|2071.6|2068.6|2072.3|2069.3|2070.6|2067.6|108
1679923800000|2023-03-27 13:30:00|2072.1|2069.1|2073.3|2070.3|2074.1|2071.1|2071.3|2068.3|126
1679924100000|2023-03-27 13:35:00|2073.6|2070.6|2071.3|2068.3|2074.1|2071.1|2070.3|2067.3|266
1679924400000|2023-03-27 13:40:00|2071.1|2068.1|2073.1|2070.1|2073.1|2070.1|2071.1|2068.1|134
1679924700000|2023-03-27 13:45:00|2072.8|2069.8|2075.6|2072.6|2078.8|2075.8|2072.6|2069.6|696
1679925000000|2023-03-27 13:50:00|2076.3|2073.3|2076.3|2073.3|2077.1|2074.1|2074.6|2071.6|142
1679925300000|2023-03-27 13:55:00|2075.8|2072.8|2072.8|2069.8|2076.3|2073.3|2072.1|2069.1|218
1679925600000|2023-03-27 14:00:00|2073.1|2070.1|2072.1|2069.1|2073.8|2070.8|2071.1|2068.1|271
1679925900000|2023-03-27 14:05:00|2071.1|2068.1|2073.8|2070.8|2073.8|2070.8|2071.1|2068.1|206
1679926200000|2023-03-27 14:10:00|2073.1|2070.1|2074.8|2071.8|2075.1|2072.1|2073.1|2070.1|194
1679926500000|2023-03-27 14:15:00|2074.6|2071.6|2075.3|2072.3|2075.6|2072.6|2073.1|2070.1|307
1679926800000|2023-03-27 14:20:00|2075.6|2072.6|2071.6|2068.6|2075.6|2072.6|2071.1|2068.1|181
1679927100000|2023-03-27 14:25:00|2071.3|2068.3|2070.8|2067.8|2071.6|2068.6|2070.6|2067.6|234
1679927400000|2023-03-27 14:30:00|2071.3|2068.3|2073.1|2070.1|2073.1|2070.1|2071.1|2068.1|278
1679927700000|2023-03-27 14:35:00|2072.6|2069.6|2071.1|2068.1|2072.8|2069.8|2071.1|2068.1|206
1679928000000|2023-03-27 14:40:00|2071.6|2068.6|2072.3|2069.3|2072.8|2069.8|2071.1|2068.1|201
1679928300000|2023-03-27 14:45:00|2072.1|2069.1|2071.8|2068.8|2072.6|2069.6|2071.8|2068.8|175
1679928600000|2023-03-27 14:50:00|2071.6|2068.6|2071.6|2068.6|2074|2071|2071.6|2068.6|383
1679928900000|2023-03-27 14:55:00|2070.6|2067.6|2071.6|2068.6|2071.6|2068.6|2070.6|2067.6|256
1679929200000|2023-03-27 15:00:00|2071.3|2068.3|2067.1|2064.1|2071.6|2068.6|2066.1|2063.1|2671
1679929500000|2023-03-27 15:05:00|2067.6|2064.6|2066.8|2063.8|2067.8|2064.8|2066.1|2063.1|363
1679929800000|2023-03-27 15:10:00|2066.6|2063.6|2066.6|2063.6|2066.6|2063.6|2065.6|2062.6|221
1679930100000|2023-03-27 15:15:00|2066.1|2063.1|2066.6|2063.6|2068.3|2065.3|2064.1|2061.1|2167
1679930400000|2023-03-27 15:20:00|2065.6|2062.6|2065.6|2062.6|2067.6|2064.6|2065.6|2062.6|233
1679930700000|2023-03-27 15:25:00|2066.1|2063.1|2064.3|2061.3|2066.6|2063.6|2063.1|2060.1|384
1679931000000|2023-03-27 15:30:00|2064.6|2061.6|2063.6|2060.6|2064.8|2061.8|2061.6|2058.6|218
1679931300000|2023-03-27 15:35:00|2064.6|2061.6|2066.1|2063.1|2066.6|2063.6|2064.6|2061.6|207
1679931600000|2023-03-27 15:40:00|2065.6|2062.6|2068.6|2065.6|2069.6|2066.6|2065.6|2062.6|197
1679931900000|2023-03-27 15:45:00|2067.8|2064.8|2070.6|2067.6|2070.6|2067.6|2067.8|2064.8|155
1679932200000|2023-03-27 15:50:00|2070.3|2067.3|2069.1|2066.1|2071.6|2068.6|2068.6|2065.6|206
1679932500000|2023-03-27 15:55:00|2068.8|2065.8|2070.1|2067.1|2071.3|2068.3|2068.6|2065.6|205
1679932800000|2023-03-27 16:00:00|2070.3|2067.3|2070.6|2067.6|2070.6|2067.6|2069.6|2066.6|113
1679933100000|2023-03-27 16:05:00|2069.6|2066.6|2071|2068|2071.3|2068.3|2069.6|2066.6|173
1679933400000|2023-03-27 16:10:00|2071.3|2068.3|2072.3|2069.3|2072.6|2069.6|2070.6|2067.6|317
1679933700000|2023-03-27 16:15:00|2071.8|2068.8|2072.8|2069.8|2073.5|2070.5|2071.5|2068.5|225
1679934000000|2023-03-27 16:20:00|2073|2070|2072.5|2069.5|2073.5|2070.5|2072.5|2069.5|152
1679934300000|2023-03-27 16:25:00|2072.8|2069.8|2073|2070|2075|2072|2072.8|2069.8|287
1679934600000|2023-03-27 16:30:00|2072|2069|2072.8|2069.8|2073|2070|2072|2069|255
1679934900000|2023-03-27 16:35:00|2072.5|2069.5|2072.3|2069.3|2073|2070|2072|2069|297
1679935200000|2023-03-27 16:40:00|2071.5|2068.5|2069.5|2066.5|2072|2069|2069.5|2066.5|542
1679935500000|2023-03-27 16:45:00|2069.3|2066.3|2068|2065|2070.5|2067.5|2068|2065|561
1679935800000|2023-03-27 16:50:00|2067.5|2064.5|2069.7|2066.7|2071|2068|2067|2064|2548
1679936100000|2023-03-27 16:55:00|2070.5|2067.5|2075|2072|2075.7|2072.7|2070.5|2067.5|1162
1679988600000|2023-03-28 07:30:00|2075.5|2072.5|2075.2|2072.2|2078.4|2075.4|2073.7|2070.7|417
1679988900000|2023-03-28 07:35:00|2075.4|2072.4|2079.4|2076.4|2079.4|2076.4|2075|2072|571
1679989200000|2023-03-28 07:40:00|2080.4|2077.4|2080.7|2077.7|2082.7|2079.7|2079.7|2076.7|414
1679989500000|2023-03-28 07:45:00|2080.4|2077.4|2078.9|2075.9|2082.4|2079.4|2075.7|2072.7|111
1679989800000|2023-03-28 07:50:00|2079.2|2076.2|2079.9|2076.9|2080.7|2077.7|2078.4|2075.4|90
1679990100000|2023-03-28 07:55:00|2080.4|2077.4|2079.4|2076.4|2082.2|2079.2|2079.4|2076.4|122
1679990400000|2023-03-28 08:00:00|2079.2|2076.2|2079.4|2076.4|2079.4|2076.4|2079|2076|18
1679990700000|2023-03-28 08:05:00|2079.7|2076.7|2081.4|2078.4|2081.9|2078.9|2079.7|2076.7|46
1679991000000|2023-03-28 08:10:00|2082.4|2079.4|2081.4|2078.4|2082.4|2079.4|2081.4|2078.4|42
1679991300000|2023-03-28 08:15:00|2081.7|2078.7|2082.4|2079.4|2082.4|2079.4|2081.7|2078.7|29
1679991600000|2023-03-28 08:20:00|2083.4|2080.4|2083.4|2080.4|2083.4|2080.4|2083.4|2080.4|32
1679991900000|2023-03-28 08:25:00|2082.4|2079.4|2081.9|2078.9|2085.4|2082.4|2080.9|2077.9|304
1679992200000|2023-03-28 08:30:00|2081.7|2078.7|2079.7|2076.7|2081.7|2078.7|2077.9|2074.9|206
1679992500000|2023-03-28 08:35:00|2079.9|2076.9|2080.9|2077.9|2080.9|2077.9|2079.9|2076.9|11
1679992800000|2023-03-28 08:40:00|2080.2|2077.2|2081.2|2078.2|2081.2|2078.2|2079.9|2076.9|61
1679993100000|2023-03-28 08:45:00|2080.9|2077.9|2081.9|2078.9|2082.9|2079.9|2080.9|2077.9|49
1679993400000|2023-03-28 08:50:00|2082.2|2079.2|2081.2|2078.2|2082.2|2079.2|2080.9|2077.9|49
1679993700000|2023-03-28 08:55:00|2081.5|2078.5|2079.2|2076.2|2081.5|2078.5|2079.2|2076.2|49
1679994000000|2023-03-28 09:00:00|2079.7|2076.7|2079.9|2076.9|2080.2|2077.2|2079.2|2076.2|18
1679994300000|2023-03-28 09:05:00|2079.7|2076.7|2080.5|2077.5|2081.9|2078.9|2079.7|2076.7|70
1679994600000|2023-03-28 09:10:00|2079.9|2076.9|2078.9|2075.9|2079.9|2076.9|2078.2|2075.2|77
1679994900000|2023-03-28 09:15:00|2079.2|2076.2|2079.2|2076.2|2079.9|2076.9|2078.7|2075.7|27
1679995200000|2023-03-28 09:20:00|2078.9|2075.9|2080.9|2077.9|2080.9|2077.9|2078.9|2075.9|38
1679995500000|2023-03-28 09:25:00|2081.2|2078.2|2081.9|2078.9|2081.9|2078.9|2080.9|2077.9|10
1679995800000|2023-03-28 09:30:00|||||||||25
1679996100000|2023-03-28 09:35:00|2080.4|2077.4|2080.4|2077.4|2080.9|2077.9|2079.9|2076.9|28
1679996400000|2023-03-28 09:40:00|2080.6|2077.6|2080.9|2077.9|2080.9|2077.9|2080.6|2077.6|3
1679996700000|2023-03-28 09:45:00|2081.1|2078.1|2083.9|2080.9|2083.9|2080.9|2080.9|2077.9|98
1679997000000|2023-03-28 09:50:00|2083.7|2080.7|2083.4|2080.4|2083.9|2080.9|2082.9|2079.9|15
1679997300000|2023-03-28 09:55:00|2083.9|2080.9|2082.9|2079.9|2083.9|2080.9|2081.9|2078.9|50
1679997600000|2023-03-28 10:00:00|2082.4|2079.4|2084.9|2081.9|2084.9|2081.9|2082.2|2079.2|58
1679997900000|2023-03-28 10:05:00|2084.2|2081.2|2084.9|2081.9|2085.2|2082.2|2083.9|2080.9|56
1679998200000|2023-03-28 10:10:00|2084.6|2081.6|2083.9|2080.9|2084.6|2081.6|2083.1|2080.1|50
1679998500000|2023-03-28 10:15:00|2084.4|2081.4|2084.6|2081.6|2084.9|2081.9|2084.1|2081.1|10
1679998800000|2023-03-28 10:20:00|2084.9|2081.9|2084.3|2081.3|2085.3|2082.3|2083.6|2080.6|101
1679999100000|2023-03-28 10:25:00|2083.9|2080.9|2085.3|2082.3|2085.3|2082.3|2083.9|2080.9|168
1679999400000|2023-03-28 10:30:00|2084.6|2081.6|2084.3|2081.3|2085.3|2082.3|2084.1|2081.1|20
1679999700000|2023-03-28 10:35:00|2084.9|2081.9|2084.6|2081.6|2084.9|2081.9|2084.6|2081.6|2
1680000000000|2023-03-28 10:40:00|||||||||3
1680000300000|2023-03-28 10:45:00|2084.9|2081.9|2081.4|2078.4|2084.9|2081.9|2081.4|2078.4|139
1680000600000|2023-03-28 10:50:00|2081.6|2078.6|2080.6|2077.6|2082.1|2079.1|2080.4|2077.4|81
1680000900000|2023-03-28 10:55:00|2080.9|2077.9|2082.9|2079.9|2082.9|2079.9|2080.9|2077.9|38
1680001200000|2023-03-28 11:00:00|2082.6|2079.6|2081.9|2078.9|2083.6|2080.6|2081.6|2078.6|56
1680001500000|2023-03-28 11:05:00|2082.3|2079.3|2082.6|2079.6|2083.6|2080.6|2082.3|2079.3|42
1680001800000|2023-03-28 11:10:00|2082.9|2079.9|2082.9|2079.9|2083.9|2080.9|2082.6|2079.6|34
1680002100000|2023-03-28 11:15:00|2082.2|2079.2|2081.1|2078.1|2082.2|2079.2|2081.1|2078.1|210
1680002400000|2023-03-28 11:20:00|2081.4|2078.4|2082.1|2079.1|2082.1|2079.1|2081.1|2078.1|23
1680002700000|2023-03-28 11:25:00|2081.8|2078.8|2081.8|2078.8|2082.1|2079.1|2081.8|2078.8|34
1680003000000|2023-03-28 11:30:00|2082.8|2079.8|2081.8|2078.8|2082.8|2079.8|2081.8|2078.8|57
1680003300000|2023-03-28 11:35:00|2081.1|2078.1|2082.1|2079.1|2082.6|2079.6|2081.1|2078.1|42
1680003600000|2023-03-28 11:40:00|2081.8|2078.8|2081.8|2078.8|2082.8|2079.8|2081.8|2078.8|43
1680003900000|2023-03-28 11:45:00|2082.8|2079.8|2082.8|2079.8|2082.8|2079.8|2082.8|2079.8|17
1680004200000|2023-03-28 11:50:00|||||||||26
1680004500000|2023-03-28 11:55:00|2083.8|2080.8|2083.1|2080.1|2084.8|2081.8|2083.1|2080.1|104
1680004800000|2023-03-28 12:00:00|2083.4|2080.4|2081.4|2078.4|2083.4|2080.4|2079.4|2076.4|633
1680005100000|2023-03-28 12:05:00|2082.1|2079.1|2083.4|2080.4|2083.8|2080.8|2082.1|2079.1|113
1680005400000|2023-03-28 12:10:00|2082.8|2079.8|2085.8|2082.8|2086.8|2083.8|2082.8|2079.8|294
1680005700000|2023-03-28 12:15:00|2086.1|2083.1|2087.1|2084.1|2087.8|2084.8|2085.8|2082.8|86
1680006000000|2023-03-28 12:20:00|2086.8|2083.8|2088.1|2085.1|2088.3|2085.3|2086.1|2083.1|406
1680006300000|2023-03-28 12:25:00|2088.3|2085.3|2088.8|2085.8|2092.3|2089.3|2087.8|2084.8|366
1680006600000|2023-03-28 12:30:00|2089.8|2086.8|2091.3|2088.3|2091.8|2088.8|2089.5|2086.5|105
1680006900000|2023-03-28 12:35:00|2091.5|2088.5|2089.8|2086.8|2091.5|2088.5|2087.6|2084.6|410
1680007200000|2023-03-28 12:40:00|2088.8|2085.8|2087.3|2084.3|2089.3|2086.3|2087.3|2084.3|122
1680007500000|2023-03-28 12:45:00|2086.6|2083.6|2088.1|2085.1|2088.3|2085.3|2086.3|2083.3|83
1680007800000|2023-03-28 12:50:00|2087.8|2084.8|2089.1|2086.1|2089.1|2086.1|2086.3|2083.3|217
1680008100000|2023-03-28 12:55:00|2088.8|2085.8|2088.8|2085.8|2089.3|2086.3|2088.1|2085.1|133
1680008400000|2023-03-28 13:00:00|2089.1|2086.1|2084.9|2081.9|2089.1|2086.1|2083.6|2080.6|447
1680008700000|2023-03-28 13:05:00|2084.6|2081.6|2081.9|2078.9|2084.6|2081.6|2081.9|2078.9|167
1680009000000|2023-03-28 13:10:00|2082.9|2079.9|2083.6|2080.6|2083.9|2080.9|2082.9|2079.9|62
1680009300000|2023-03-28 13:15:00|2083.9|2080.9|2085.3|2082.3|2085.6|2082.6|2083.9|2080.9|140
1680009600000|2023-03-28 13:20:00|2084.6|2081.6|2085.3|2082.3|2085.3|2082.3|2083.8|2080.8|72
1680009900000|2023-03-28 13:25:00|2084.3|2081.3|2083.3|2080.3|2085|2082|2081.8|2078.8|106
1680010200000|2023-03-28 13:30:00|2083.8|2080.8|2083.3|2080.3|2085.3|2082.3|2082.8|2079.8|152
1680010500000|2023-03-28 13:35:00|2083.6|2080.6|2085.3|2082.3|2085.3|2082.3|2083.6|2080.6|101
1680010800000|2023-03-28 13:40:00|2085|2082|2084.6|2081.6|2086.3|2083.3|2084.3|2081.3|137
1680011100000|2023-03-28 13:45:00|2084.8|2081.8|2084.6|2081.6|2086.3|2083.3|2084.3|2081.3|143
1680011400000|2023-03-28 13:50:00|2084.3|2081.3|2083.3|2080.3|2084.3|2081.3|2081.8|2078.8|230
1680011700000|2023-03-28 13:55:00|2083.6|2080.6|2079.8|2076.8|2083.6|2080.6|2079.8|2076.8|267
1680012000000|2023-03-28 14:00:00|2080.6|2077.6|2082.6|2079.6|2083.3|2080.3|2079.3|2076.3|223
1680012300000|2023-03-28 14:05:00|2082.3|2079.3|2083.3|2080.3|2083.8|2080.8|2081.3|2078.3|206
1680012600000|2023-03-28 14:10:00|2082.6|2079.6|2083.1|2080.1|2084.3|2081.3|2082.6|2079.6|213
1680012900000|2023-03-28 14:15:00|2083.3|2080.3|2082.8|2079.8|2083.3|2080.3|2080.3|2077.3|501
1680013200000|2023-03-28 14:20:00|2081.8|2078.8|2083.3|2080.3|2083.3|2080.3|2081.8|2078.8|105
1680013500000|2023-03-28 14:25:00|2084.3|2081.3|2086.3|2083.3|2086.3|2083.3|2084.3|2081.3|91
1680013800000|2023-03-28 14:30:00|2086|2083|2085.3|2082.3|2086|2083|2085.3|2082.3|116
1680014100000|2023-03-28 14:35:00|2085.5|2082.5|2091.3|2088.3|2092|2089|2085.3|2082.3|1131
1680014400000|2023-03-28 14:40:00|2090.7|2087.7|2091.7|2088.7|2092.5|2089.5|2090.7|2087.7|326
1680014700000|2023-03-28 14:45:00|2092|2089|2094.3|2091.3|2095|2092|2092|2089|560
1680015000000|2023-03-28 14:50:00|2093.5|2090.5|2091.8|2088.8|2094.3|2091.3|2091.8|2088.8|493
1680015300000|2023-03-28 14:55:00|2091.5|2088.5|2089.8|2086.8|2091.5|2088.5|2089.3|2086.3|302
1680015600000|2023-03-28 15:00:00|2090.5|2087.5|2098.3|2095.3|2098.3|2095.3|2089.8|2086.8|534
1680015900000|2023-03-28 15:05:00|2098.7|2095.7|2096.7|2093.7|2098.7|2095.7|2096.7|2093.7|369
1680016200000|2023-03-28 15:10:00|2096.3|2093.3|2097.7|2094.7|2097.7|2094.7|2096|2093|180
1680016500000|2023-03-28 15:15:00|2097.2|2094.2|2099.7|2096.7|2101.7|2098.7|2097.2|2094.2|709
1680016800000|2023-03-28 15:20:00|2100|2097|2103.6|2100.6|2103.6|2100.6|2100|2097|1681
1680017100000|2023-03-28 15:25:00|2103.2|2100.2|2108.2|2105.2|2109.6|2106.6|2103.2|2100.2|1855
1680017400000|2023-03-28 15:30:00|2107.7|2104.7|2114.1|2111.1|2114.6|2111.6|2105.4|2102.4|1470
1680017700000|2023-03-28 15:35:00|2114.4|2111.4|2114.1|2111.1|2115.1|2112.1|2111.2|2108.2|1273
1680018000000|2023-03-28 15:40:00|2114.6|2111.6|2117.1|2114.1|2117.1|2114.1|2114.6|2111.6|613
1680018300000|2023-03-28 15:45:00|2117.4|2114.4|2112.4|2109.4|2117.4|2114.4|2111.7|2108.7|774
1680018600000|2023-03-28 15:50:00|2111.7|2108.7|2113.9|2110.9|2114.6|2111.6|2111.2|2108.2|541
1680018900000|2023-03-28 15:55:00|2113.6|2110.6|2113.1|2110.1|2115.2|2112.2|2113.1|2110.1|658
1680019200000|2023-03-28 16:00:00|2113.4|2110.4|2112.1|2109.1|2113.7|2110.7|2111.1|2108.1|298
1680019500000|2023-03-28 16:05:00|2112.4|2109.4|2112.1|2109.1|2112.9|2109.9|2111.1|2108.1|246
1680019800000|2023-03-28 16:10:00|2111.7|2108.7|2111.7|2108.7|2112.7|2109.7|2111.1|2108.1|438
1680020100000|2023-03-28 16:15:00|2111.4|2108.4|2111.1|2108.1|2112.1|2109.1|2109.9|2106.9|377
1680020400000|2023-03-28 16:20:00|2111.6|2108.6|2111.1|2108.1|2112.1|2109.1|2110.1|2107.1|202
1680020700000|2023-03-28 16:25:00|2110.7|2107.7|2115.1|2112.1|2115.1|2112.1|2110.4|2107.4|205
1680021000000|2023-03-28 16:30:00|2114.1|2111.1|2113.1|2110.1|2115.1|2112.1|2112.1|2109.1|335
1680021300000|2023-03-28 16:35:00|2112.1|2109.1|2115.1|2112.1|2115.1|2112.1|2112.1|2109.1|352
1680021600000|2023-03-28 16:40:00|2116.1|2113.1|2117.1|2114.1|2119.1|2116.1|2116.1|2113.1|511
1680021900000|2023-03-28 16:45:00|2117.4|2114.4|2114.1|2111.1|2118.1|2115.1|2114.1|2111.1|577
1680022200000|2023-03-28 16:50:00|2113.1|2110.1|2108.7|2105.7|2113.1|2110.1|2104.2|2101.2|3116
1680022500000|2023-03-28 16:55:00|2108.9|2105.9|2112.7|2109.7|2112.7|2109.7|2108.7|2105.7|675
1680075000000|2023-03-29 07:30:00|2113.4|2110.4|2111.7|2108.7|2116.1|2113.1|2110.2|2107.2|220
1680075300000|2023-03-29 07:35:00|2111.4|2108.4|2113.7|2110.7|2113.7|2110.7|2109.7|2106.7|101
1680075600000|2023-03-29 07:40:00|2114.1|2111.1|2113.7|2110.7|2114.9|2111.9|2113.7|2110.7|26
1680075900000|2023-03-29 07:45:00|2113.4|2110.4|2110|2107|2113.7|2110.7|2109.7|2106.7|140
1680076200000|2023-03-29 07:50:00|2109.7|2106.7|2110.4|2107.4|2111.7|2108.7|2109.7|2106.7|178
1680076500000|2023-03-29 07:55:00|2110.2|2107.2|2113.1|2110.1|2113.1|2110.1|2109.9|2106.9|115
1680076800000|2023-03-29 08:00:00|2113.4|2110.4|2112.7|2109.7|2114.7|2111.7|2112.2|2109.2|115
1680077100000|2023-03-29 08:05:00|2112.2|2109.2|2107.2|2104.2|2112.2|2109.2|2106.2|2103.2|132
1680077400000|2023-03-29 08:10:00|2107.7|2104.7|2107.4|2104.4|2107.9|2104.9|2105.9|2102.9|234
1680077700000|2023-03-29 08:15:00|2107.2|2104.2|2104.4|2101.4|2107.2|2104.2|2103.2|2100.2|146
1680078000000|2023-03-29 08:20:00|2104.7|2101.7|2096.8|2093.8|2104.9|2101.9|2095.8|2092.8|2885
1680078300000|2023-03-29 08:25:00|2097.3|2094.3|2094.9|2091.9|2097.8|2094.8|2092.9|2089.9|7111
1680078600000|2023-03-29 08:30:00|2095.9|2092.9|2095.4|2092.4|2096.3|2093.3|2093.4|2090.4|4650
1680078900000|2023-03-29 08:35:00|2095.9|2092.9|2098.1|2095.1|2098.9|2095.9|2095.9|2092.9|1564
1680079200000|2023-03-29 08:40:00|2097.9|2094.9|2097.3|2094.3|2099.3|2096.3|2097.3|2094.3|490
1680079500000|2023-03-29 08:45:00|2096.3|2093.3|2096.3|2093.3|2097|2094|2095.3|2092.3|502
1680079800000|2023-03-29 08:50:00|2097.3|2094.3|2093.6|2090.6|2097.3|2094.3|2093.6|2090.6|281
1680080100000|2023-03-29 08:55:00|2094.3|2091.3|2094.6|2091.6|2094.6|2091.6|2093.1|2090.1|137
1680080400000|2023-03-29 09:00:00|2095.3|2092.3|2097.3|2094.3|2097.8|2094.8|2094.8|2091.8|295
1680080700000|2023-03-29 09:05:00|2097|2094|2097.5|2094.5|2098.1|2095.1|2096.3|2093.3|517
1680081000000|2023-03-29 09:10:00|2097.3|2094.3|2097.1|2094.1|2098.1|2095.1|2096.3|2093.3|63
1680081300000|2023-03-29 09:15:00|2097.3|2094.3|2100|2097|2100.3|2097.3|2096.3|2093.3|99
1680081600000|2023-03-29 09:20:00|2099.7|2096.7|2099.3|2096.3|2101|2098|2098.3|2095.3|555
1680081900000|2023-03-29 09:25:00|2099.5|2096.5|2101|2098|2101.3|2098.3|2099.3|2096.3|71
1680082200000|2023-03-29 09:30:00|2101.3|2098.3|2102.5|2099.5|2102.5|2099.5|2100.3|2097.3|254
1680082500000|2023-03-29 09:35:00|2101.7|2098.7|2101.7|2098.7|2102.2|2099.2|2100.7|2097.7|180
1680082800000|2023-03-29 09:40:00|2102.4|2099.4|2104.9|2101.9|2104.9|2101.9|2102.2|2099.2|31
1680083100000|2023-03-29 09:45:00|2104.6|2101.6|2104.2|2101.2|2104.9|2101.9|2103.7|2100.7|85
1680083400000|2023-03-29 09:50:00|2105.2|2102.2|2104.6|2101.6|2105.2|2102.2|2103.7|2100.7|33
1680083700000|2023-03-29 09:55:00|2104.2|2101.2|2103.6|2100.6|2104.6|2101.6|2103.2|2100.2|23
1680084000000|2023-03-29 10:00:00|2104.2|2101.2|2103.2|2100.2|2105.2|2102.2|2102.9|2099.9|172
1680084300000|2023-03-29 10:05:00|2104.1|2101.1|2103.9|2100.9|2104.7|2101.7|2103.2|2100.2|84
1680084600000|2023-03-29 10:10:00|2103.7|2100.7|2102.9|2099.9|2103.7|2100.7|2102.2|2099.2|27
1680084900000|2023-03-29 10:15:00|2103.2|2100.2|2102.2|2099.2|2103.2|2100.2|2102.2|2099.2|34
1680085200000|2023-03-29 10:20:00|2101.2|2098.2|2101.1|2098.1|2101.7|2098.7|2101.1|2098.1|33
1680085500000|2023-03-29 10:25:00|2100.7|2097.7|2098.7|2095.7|2100.7|2097.7|2098.7|2095.7|951
1680085800000|2023-03-29 10:30:00|2099.1|2096.1|2098.7|2095.7|2099.4|2096.4|2098.7|2095.7|29
1680086100000|2023-03-29 10:35:00|2098.4|2095.4|2099.1|2096.1|2099.4|2096.4|2098.4|2095.4|55
1680086400000|2023-03-29 10:40:00|2098.4|2095.4|2099.1|2096.1|2099.1|2096.1|2097.7|2094.7|45
1680086700000|2023-03-29 10:45:00|2098.7|2095.7|2097.7|2094.7|2098.9|2095.9|2097.7|2094.7|91
1680087000000|2023-03-29 10:50:00|2098.7|2095.7|2098.2|2095.2|2099.7|2096.7|2097.7|2094.7|64
1680087300000|2023-03-29 10:55:00|2098.4|2095.4|2100.1|2097.1|2100.1|2097.1|2098.4|2095.4|90
1680087600000|2023-03-29 11:00:00|2100.4|2097.4|2099.4|2096.4|2101.1|2098.1|2098.7|2095.7|91
1680087900000|2023-03-29 11:05:00|2099.9|2096.9|2099.1|2096.1|2100.1|2097.1|2099.1|2096.1|35
1680088200000|2023-03-29 11:10:00|2099.4|2096.4|2097.2|2094.2|2099.4|2096.4|2097.2|2094.2|596
1680088500000|2023-03-29 11:15:00|2096.7|2093.7|2095.9|2092.9|2097.7|2094.7|2095.9|2092.9|130
1680088800000|2023-03-29 11:20:00|2095.7|2092.7|2097.1|2094.1|2097.1|2094.1|2093.7|2090.7|118
1680089100000|2023-03-29 11:25:00|2097.4|2094.4|2097.9|2094.9|2097.9|2094.9|2097.1|2094.1|25
1680089400000|2023-03-29 11:30:00|2097.7|2094.7|2096.7|2093.7|2098.4|2095.4|2096.7|2093.7|254
1680089700000|2023-03-29 11:35:00|2096.4|2093.4|2099.4|2096.4|2099.9|2096.9|2096.4|2093.4|125
1680090000000|2023-03-29 11:40:00|2099.7|2096.7|2097.7|2094.7|2099.7|2096.7|2097.7|2094.7|29
1680090300000|2023-03-29 11:45:00|2097.4|2094.4|2098.4|2095.4|2099.1|2096.1|2097.4|2094.4|97
1680090600000|2023-03-29 11:50:00|2098.7|2095.7|2096.7|2093.7|2098.7|2095.7|2096.4|2093.4|54
1680090900000|2023-03-29 11:55:00|2096.4|2093.4|2096.6|2093.6|2098.1|2095.1|2095.1|2092.1|257
1680091200000|2023-03-29 12:00:00|2096.9|2093.9|2095.6|2092.6|2098.4|2095.4|2095.6|2092.6|255
1680091500000|2023-03-29 12:05:00|2096.1|2093.1|2102.8|2099.8|2103.1|2100.1|2096.1|2093.1|431
1680091800000|2023-03-29 12:10:00|2103.1|2100.1|2107.4|2104.4|2108|2105|2102.1|2099.1|1741
1680092100000|2023-03-29 12:15:00|2107.7|2104.7|2103.5|2100.5|2109.4|2106.4|2103.5|2100.5|914
1680092400000|2023-03-29 12:20:00|2104.5|2101.5|2094.6|2091.6|2104.5|2101.5|2093.9|2090.9|1622
1680092700000|2023-03-29 12:25:00|2093.9|2090.9|2093.2|2090.2|2094.9|2091.9|2092.2|2089.2|1710
1680093000000|2023-03-29 12:30:00|2092.7|2089.7|2088.2|2085.2|2092.9|2089.9|2087.7|2084.7|529
1680093300000|2023-03-29 12:35:00|2089.2|2086.2|2089.2|2086.2|2089.5|2086.5|2088.2|2085.2|361
1680093600000|2023-03-29 12:40:00|2088.7|2085.7|2089.2|2086.2|2089.2|2086.2|2087.7|2084.7|346
1680093900000|2023-03-29 12:45:00|2088.7|2085.7|2092.6|2089.6|2092.6|2089.6|2088.7|2085.7|1376
1680094200000|2023-03-29 12:50:00|2092.4|2089.4|2094.6|2091.6|2094.6|2091.6|2092.2|2089.2|188
1680094500000|2023-03-29 12:55:00|2094.9|2091.9|2091.9|2088.9|2094.9|2091.9|2091.2|2088.2|207
1680094800000|2023-03-29 13:00:00|2092.2|2089.2|2089.7|2086.7|2093.2|2090.2|2089.7|2086.7|247
1680095100000|2023-03-29 13:05:00|2090.4|2087.4|2090.7|2087.7|2091.7|2088.7|2089.7|2086.7|332
1680095400000|2023-03-29 13:10:00|2090.2|2087.2|2091|2088|2091.7|2088.7|2089.7|2086.7|330
1680095700000|2023-03-29 13:15:00|2091.4|2088.4|2092|2089|2093.7|2090.7|2091.4|2088.4|249
1680096000000|2023-03-29 13:20:00|2091.5|2088.5|2089|2086|2091.7|2088.7|2089|2086|1782
1680096300000|2023-03-29 13:25:00|2089.3|2086.3|2085.9|2082.9|2090.3|2087.3|2084.9|2081.9|5527
1680096600000|2023-03-29 13:30:00|2086.4|2083.4|2088|2085|2089.3|2086.3|2085.4|2082.4|2022
1680096900000|2023-03-29 13:35:00|2087.8|2084.8|2088.8|2085.8|2090.3|2087.3|2086.4|2083.4|807
1680097200000|2023-03-29 13:40:00|2088.5|2085.5|2089.2|2086.2|2090.5|2087.5|2087.8|2084.8|397
1680097500000|2023-03-29 13:45:00|2088.8|2085.8|2089.2|2086.2|2090.2|2087.2|2086.8|2083.8|384
1680097800000|2023-03-29 13:50:00|2089.5|2086.5|2087.8|2084.8|2089.5|2086.5|2086.8|2083.8|772
1680098100000|2023-03-29 13:55:00|2088.8|2085.8|2086.3|2083.3|2088.8|2085.8|2085.8|2082.8|221
1680098400000|2023-03-29 14:00:00|2086.8|2083.8|2087.8|2084.8|2087.8|2084.8|2086.3|2083.3|273
1680098700000|2023-03-29 14:05:00|2087.3|2084.3|2087.9|2084.9|2087.9|2084.9|2084.3|2081.3|1421
1680099000000|2023-03-29 14:10:00|2088.3|2085.3|2088.3|2085.3|2092.3|2089.3|2088.3|2085.3|591
1680099300000|2023-03-29 14:15:00|2087.3|2084.3|2090.8|2087.8|2091.2|2088.2|2087.3|2084.3|174
1680099600000|2023-03-29 14:20:00|2090|2087|2090.8|2087.8|2091.5|2088.5|2088.8|2085.8|866
1680099900000|2023-03-29 14:25:00|2090.2|2087.2|2093.2|2090.2|2095.7|2092.7|2089.8|2086.8|458
1680100200000|2023-03-29 14:30:00|2093.7|2090.7|2091.2|2088.2|2094.9|2091.9|2091.2|2088.2|375
1680100500000|2023-03-29 14:35:00|2091|2088|2089.5|2086.5|2091|2088|2088.8|2085.8|525
1680100800000|2023-03-29 14:40:00|2089.8|2086.8|2090.8|2087.8|2091.2|2088.2|2088.8|2085.8|289
1680101100000|2023-03-29 14:45:00|2091.8|2088.8|2093|2090|2093.8|2090.8|2091.3|2088.3|854
1680101400000|2023-03-29 14:50:00|2092.8|2089.8|2090|2087|2093.2|2090.2|2089.8|2086.8|282
1680101700000|2023-03-29 14:55:00|2089.8|2086.8|2092.2|2089.2|2092.2|2089.2|2089.8|2086.8|481
1680102000000|2023-03-29 15:00:00|2092.8|2089.8|2092|2089|2092.8|2089.8|2091|2088|651
1680102300000|2023-03-29 15:05:00|2091.8|2088.8|2090.1|2087.1|2091.8|2088.8|2089.1|2086.1|944
1680102600000|2023-03-29 15:10:00|2089.9|2086.9|2092.9|2089.9|2092.9|2089.9|2089.9|2086.9|310
1680102900000|2023-03-29 15:15:00|2093.9|2090.9|2092.3|2089.3|2094.3|2091.3|2092.3|2089.3|519
1680103200000|2023-03-29 15:20:00|2092.9|2089.9|2095.6|2092.6|2095.9|2092.9|2092.9|2089.9|269
1680103500000|2023-03-29 15:25:00|2095.4|2092.4|2096.9|2093.9|2098.3|2095.3|2093.9|2090.9|463
1680103800000|2023-03-29 15:30:00|2097.1|2094.1|2100.6|2097.6|2101.3|2098.3|2096.1|2093.1|1145
1680104100000|2023-03-29 15:35:00|2100.9|2097.9|2098.3|2095.3|2100.9|2097.9|2097.6|2094.6|490
1680104400000|2023-03-29 15:40:00|2098.9|2095.9|2098.3|2095.3|2099.1|2096.1|2096.9|2093.9|1625
1680104700000|2023-03-29 15:45:00|2098|2095|2094.2|2091.2|2098.5|2095.5|2093.7|2090.7|1195
1680105000000|2023-03-29 15:50:00|2094.7|2091.7|2094.3|2091.3|2095.7|2092.7|2093.7|2090.7|286
1680105300000|2023-03-29 15:55:00|2094|2091|2092.3|2089.3|2094.3|2091.3|2092.3|2089.3|393
1680105600000|2023-03-29 16:00:00|2092.7|2089.7|2095.3|2092.3|2095.3|2092.3|2092.7|2089.7|309
1680105900000|2023-03-29 16:05:00|2094.6|2091.6|2095.3|2092.3|2095.3|2092.3|2094.3|2091.3|268
1680106200000|2023-03-29 16:10:00|2095.6|2092.6|2100.2|2097.2|2100.2|2097.2|2095.6|2092.6|436
1680106500000|2023-03-29 16:15:00|2099.2|2096.2|2101.2|2098.2|2101.2|2098.2|2097.7|2094.7|1808
1680106800000|2023-03-29 16:20:00|2101.6|2098.6|2102.1|2099.1|2103.1|2100.1|2101.3|2098.3|1431
1680107100000|2023-03-29 16:25:00|2101.6|2098.6|2101.1|2098.1|2104.1|2101.1|2098.7|2095.7|824
1680107400000|2023-03-29 16:30:00|2100.6|2097.6|2099.9|2096.9|2101.1|2098.1|2098.2|2095.2|207
1680107700000|2023-03-29 16:35:00|2099.7|2096.7|2100.9|2097.9|2101.2|2098.2|2099.2|2096.2|254
1680108000000|2023-03-29 16:40:00|2100.2|2097.2|2101.2|2098.2|2101.2|2098.2|2099.2|2096.2|267
1680108300000|2023-03-29 16:45:00|2100.9|2097.9|2099.2|2096.2|2101.9|2098.9|2097.7|2094.7|874
1680108600000|2023-03-29 16:50:00|2098.4|2095.4|2103.6|2100.6|2103.6|2100.6|2097.4|2094.4|1166
1680108900000|2023-03-29 16:55:00|2103.2|2100.2|2103.9|2100.9|2105.6|2102.6|2102.9|2099.9|754
1680161400000|2023-03-30 07:30:00|2110|2107|2109.6|2106.6|2111|2108|2106.8|2103.8|270
1680161700000|2023-03-30 07:35:00|2109.3|2106.3|2112|2109|2115|2112|2109.1|2106.1|258
1680162000000|2023-03-30 07:40:00|2112.3|2109.3|2113|2110|2114|2111|2111.6|2108.6|460
1680162300000|2023-03-30 07:45:00|2112.6|2109.6|2113|2110|2115|2112|2110.6|2107.6|466
1680162600000|2023-03-30 07:50:00|2110.9|2107.9|2111.6|2108.6|2111.6|2108.6|2110.1|2107.1|425
1680162900000|2023-03-30 07:55:00|2111.8|2108.8|2112.3|2109.3|2112.6|2109.6|2111.8|2108.8|69
1680163200000|2023-03-30 08:00:00|2112.1|2109.1|2112.1|2109.1|2112.6|2109.6|2109.7|2106.7|259
1680163500000|2023-03-30 08:05:00|2111.9|2108.9|2115.1|2112.1|2116.6|2113.6|2111.1|2108.1|585
1680163800000|2023-03-30 08:10:00|2115.3|2112.3|2118.6|2115.6|2118.6|2115.6|2114.8|2111.8|252
1680164100000|2023-03-30 08:15:00|2119|2116|2118.5|2115.5|2119|2116|2118|2115|232
1680164400000|2023-03-30 08:20:00|2118.3|2115.3|2121.4|2118.4|2121.4|2118.4|2118.2|2115.2|566
1680164700000|2023-03-30 08:25:00|2121|2118|2120.4|2117.4|2121|2118|2119.5|2116.5|253
1680165000000|2023-03-30 08:30:00|2120.7|2117.7|2121.4|2118.4|2122.4|2119.4|2120.4|2117.4|649
1680165300000|2023-03-30 08:35:00|2120.7|2117.7|2127.6|2124.6|2128.1|2125.1|2120.7|2117.7|1030
1680165600000|2023-03-30 08:40:00|2127.8|2124.8|2127.6|2124.6|2129.3|2126.3|2126.6|2123.6|165
1680165900000|2023-03-30 08:45:00|2127.8|2124.8|2128.3|2125.3|2128.3|2125.3|2126.6|2123.6|129
1680166200000|2023-03-30 08:50:00|2128.7|2125.7|2129.3|2126.3|2130.3|2127.3|2128.7|2125.7|253
1680166500000|2023-03-30 08:55:00|2129.7|2126.7|2130.3|2127.3|2131.3|2128.3|2129.7|2126.7|360
1680166800000|2023-03-30 09:00:00|2129.8|2126.8|2130.8|2127.8|2131.3|2128.3|2129.3|2126.3|269
1680167100000|2023-03-30 09:05:00|2131.3|2128.3|2131.3|2128.3|2134.3|2131.3|2130.8|2127.8|306
1680167400000|2023-03-30 09:10:00|2131.5|2128.5|2133.3|2130.3|2133.3|2130.3|2130.8|2127.8|343
1680167700000|2023-03-30 09:15:00|2132.3|2129.3|2133.3|2130.3|2133.5|2130.5|2132.3|2129.3|109
1680168000000|2023-03-30 09:20:00|2134.3|2131.3|2130.3|2127.3|2134.3|2131.3|2130.3|2127.3|293
1680168300000|2023-03-30 09:25:00|2131|2128|2131.2|2128.2|2131.3|2128.3|2130.3|2127.3|45
1680168600000|2023-03-30 09:30:00|2132.2|2129.2|2134.5|2131.5|2134.5|2131.5|2131.7|2128.7|170
1680168900000|2023-03-30 09:35:00|2134.2|2131.2|2135.2|2132.2|2135.5|2132.5|2134|2131|571
1680169200000|2023-03-30 09:40:00|2135.5|2132.5|2136.2|2133.2|2136.2|2133.2|2133.8|2130.8|558
1680169500000|2023-03-30 09:45:00|2138.2|2135.2|2135.5|2132.5|2138.2|2135.2|2135.2|2132.2|349
1680169800000|2023-03-30 09:50:00|2135.2|2132.2|2136.8|2133.8|2137.5|2134.5|2135.2|2132.2|128
1680170100000|2023-03-30 09:55:00|2137.2|2134.2|2133.4|2130.4|2137.2|2134.2|2133|2130|224
1680170400000|2023-03-30 10:00:00|2133.6|2130.6|2132.8|2129.8|2133.8|2130.8|2132.4|2129.4|136
1680170700000|2023-03-30 10:05:00|2133.1|2130.1|2132.4|2129.4|2133.8|2130.8|2130.9|2127.9|848
1680171000000|2023-03-30 10:10:00|2131.9|2128.9|2131.9|2128.9|2132.9|2129.9|2131.4|2128.4|164
1680171300000|2023-03-30 10:15:00|2132.2|2129.2|2134.4|2131.4|2134.6|2131.6|2132.2|2129.2|91
1680171600000|2023-03-30 10:20:00|2134.6|2131.6|2137.4|2134.4|2137.4|2134.4|2134.6|2131.6|55
1680171900000|2023-03-30 10:25:00|2137.6|2134.6|2139.1|2136.1|2140.8|2137.8|2137.6|2134.6|204
1680172200000|2023-03-30 10:30:00|2138.3|2135.3|2138.6|2135.6|2139.3|2136.3|2137.8|2134.8|80
1680172500000|2023-03-30 10:35:00|2138.3|2135.3|2139.3|2136.3|2139.3|2136.3|2137.9|2134.9|189
1680172800000|2023-03-30 10:40:00|2139.6|2136.6|2141.3|2138.3|2141.3|2138.3|2139.6|2136.6|116
1680173100000|2023-03-30 10:45:00|2140.3|2137.3|2140.3|2137.3|2140.3|2137.3|2139.3|2136.3|72
1680173400000|2023-03-30 10:50:00|2141.3|2138.3|2141.1|2138.1|2141.3|2138.3|2139.1|2136.1|337
1680173700000|2023-03-30 10:55:00|2141.8|2138.8|2141.5|2138.5|2142.2|2139.2|2140.8|2137.8|864
1680174000000|2023-03-30 11:00:00|2141.2|2138.2|2144.2|2141.2|2145.2|2142.2|2139.8|2136.8|1172
1680174300000|2023-03-30 11:05:00|2146.2|2143.2|2146.6|2143.6|2149.4|2146.4|2145.2|2142.2|2485
1680174600000|2023-03-30 11:10:00|2145.6|2142.6|2147.6|2144.6|2147.6|2144.6|2145.2|2142.2|1222
1680174900000|2023-03-30 11:15:00|2147.8|2144.8|2151.9|2148.9|2151.9|2148.9|2147.1|2144.1|1708
1680175200000|2023-03-30 11:20:00|2152.2|2149.2|2150.2|2147.2|2152.5|2149.5|2148.7|2145.7|440
1680175500000|2023-03-30 11:25:00|2150.5|2147.5|2152.8|2149.8|2153|2150|2148.6|2145.6|929
1680175800000|2023-03-30 11:30:00|2152.3|2149.3|2153|2150|2153|2150|2152|2149|285
1680176100000|2023-03-30 11:35:00|2154|2151|2157.5|2154.5|2158.5|2155.5|2153|2150|1122
1680176400000|2023-03-30 11:40:00|2157.2|2154.2|2153|2150|2158.9|2155.9|2151.5|2148.5|2040
1680176700000|2023-03-30 11:45:00|2152.5|2149.5|2150.9|2147.9|2152.8|2149.8|2150|2147|4478
1680177000000|2023-03-30 11:50:00|2150.6|2147.6|2150.6|2147.6|2151.6|2148.6|2149.6|2146.6|214
1680177300000|2023-03-30 11:55:00|2150.4|2147.4|2150.2|2147.2|2152.2|2149.2|2150.2|2147.2|214
1680177600000|2023-03-30 12:00:00|2151.6|2148.6|2155.9|2152.9|2157.1|2154.1|2151.4|2148.4|557
1680177900000|2023-03-30 12:05:00|2155.6|2152.6|2158.9|2155.9|2159.6|2156.6|2155.6|2152.6|601
1680178200000|2023-03-30 12:10:00|2158.6|2155.6|2154.6|2151.6|2158.6|2155.6|2153.6|2150.6|681
1680178500000|2023-03-30 12:15:00|2154.9|2151.9|2161|2158|2161.6|2158.6|2154.2|2151.2|717
1680178800000|2023-03-30 12:20:00|2161.3|2158.3|2162.6|2159.6|2164.6|2161.6|2161.3|2158.3|759
1680179100000|2023-03-30 12:25:00|2163.1|2160.1|2167.6|2164.6|2171.6|2168.6|2162.6|2159.6|1637
1680179400000|2023-03-30 12:30:00|2166.9|2163.9|2169.6|2166.6|2171.6|2168.6|2164.4|2161.4|1456
1680179700000|2023-03-30 12:35:00|2169.4|2166.4|2171.1|2168.1|2173.1|2170.1|2169.4|2166.4|1525
1680180000000|2023-03-30 12:40:00|2170.6|2167.6|2165.4|2162.4|2171.1|2168.1|2164.4|2161.4|1284
1680180300000|2023-03-30 12:45:00|2165|2162|2163.4|2160.4|2167.1|2164.1|2163.4|2160.4|467
1680180600000|2023-03-30 12:50:00|2163.7|2160.7|2164.1|2161.1|2164.7|2161.7|2163.1|2160.1|454
1680180900000|2023-03-30 12:55:00|2165.1|2162.1|2166.1|2163.1|2166.8|2163.8|2163.1|2160.1|540
1680181200000|2023-03-30 13:00:00|2165.8|2162.8|2157.6|2154.6|2165.8|2162.8|2157.3|2154.3|551
1680181500000|2023-03-30 13:05:00|2157.8|2154.8|2160.1|2157.1|2160.1|2157.1|2156.7|2153.7|797
1680181800000|2023-03-30 13:10:00|2160.6|2157.6|2168.6|2165.6|2168.6|2165.6|2160.6|2157.6|387
1680182100000|2023-03-30 13:15:00|2168.1|2165.1|2165.8|2162.8|2169.5|2166.5|2165.1|2162.1|434
1680182400000|2023-03-30 13:20:00|2166.1|2163.1|2164.1|2161.1|2167.5|2164.5|2162.5|2159.5|407
1680182700000|2023-03-30 13:25:00|2164.3|2161.3|2163.7|2160.7|2166.5|2163.5|2163.7|2160.7|133
1680183000000|2023-03-30 13:30:00|2164.1|2161.1|2158.4|2155.4|2164.1|2161.1|2155|2152|4205
1680183300000|2023-03-30 13:35:00|2158.2|2155.2|2158.4|2155.4|2159.6|2156.6|2156.4|2153.4|689
1680183600000|2023-03-30 13:40:00|2158.1|2155.1|2150.5|2147.5|2158.4|2155.4|2150.5|2147.5|839
1680183900000|2023-03-30 13:45:00|2151|2148|2157.6|2154.6|2158.8|2155.8|2150.9|2147.9|660
1680184200000|2023-03-30 13:50:00|2157.8|2154.8|2156.8|2153.8|2158.8|2155.8|2156.8|2153.8|196
1680184500000|2023-03-30 13:55:00|2157.8|2154.8|2163.7|2160.7|2163.7|2160.7|2156.8|2153.8|734
1680184800000|2023-03-30 14:00:00|2163.9|2160.9|2162.4|2159.4|2163.9|2160.9|2160.9|2157.9|188
1680185100000|2023-03-30 14:05:00|2162.2|2159.2|2159.5|2156.5|2162.7|2159.7|2158.8|2155.8|906
1680185400000|2023-03-30 14:10:00|2159.7|2156.7|2153.4|2150.4|2160.5|2157.5|2151.4|2148.4|1185
1680185700000|2023-03-30 14:15:00|2152.9|2149.9|2153.4|2150.4|2154.4|2151.4|2151.6|2148.6|1125
1680186000000|2023-03-30 14:20:00|2152.9|2149.9|2155.8|2152.8|2156.1|2153.1|2151.4|2148.4|892
1680186300000|2023-03-30 14:25:00|2156.1|2153.1|2156.8|2153.8|2158.1|2155.1|2154.1|2151.1|257
1680186600000|2023-03-30 14:30:00|2157.1|2154.1|2156.8|2153.8|2157.8|2154.8|2155.1|2152.1|302
1680186900000|2023-03-30 14:35:00|2156.6|2153.6|2162.8|2159.8|2163.2|2160.2|2156.1|2153.1|477
1680187200000|2023-03-30 14:40:00|2163.2|2160.2|2163.8|2160.8|2164.2|2161.2|2162.5|2159.5|291
1680187500000|2023-03-30 14:45:00|2163|2160|2162.4|2159.4|2164.9|2161.9|2162.2|2159.2|918
1680187800000|2023-03-30 14:50:00|2162.6|2159.6|2162.8|2159.8|2163.2|2160.2|2161.6|2158.6|478
1680188100000|2023-03-30 14:55:00|2163.2|2160.2|2162.5|2159.5|2164.2|2161.2|2162.2|2159.2|438
1680188400000|2023-03-30 15:00:00|2162.2|2159.2|2163|2160|2163.2|2160.2|2162.2|2159.2|283
1680188700000|2023-03-30 15:05:00|2162.8|2159.8|2163.8|2160.8|2164.2|2161.2|2162.2|2159.2|653
1680189000000|2023-03-30 15:10:00|2164|2161|2162.8|2159.8|2164.5|2161.5|2162.8|2159.8|189
1680189300000|2023-03-30 15:15:00|2164.2|2161.2|2162.8|2159.8|2165.2|2162.2|2162.8|2159.8|334
1680189600000|2023-03-30 15:20:00|2163|2160|2163.8|2160.8|2163.8|2160.8|2162.8|2159.8|198
1680189900000|2023-03-30 15:25:00|2163|2160|2163.8|2160.8|2163.8|2160.8|2162.8|2159.8|265
1680190200000|2023-03-30 15:30:00|2163|2160|2163.8|2160.8|2163.8|2160.8|2162.8|2159.8|225
1680190500000|2023-03-30 15:35:00|2164.8|2161.8|2163.7|2160.7|2164.8|2161.8|2162.7|2159.7|247
1680190800000|2023-03-30 15:40:00|2162.7|2159.7|2163.7|2160.7|2163.7|2160.7|2162.7|2159.7|262
1680191100000|2023-03-30 15:45:00|2164.7|2161.7|2162.7|2159.7|2164.7|2161.7|2162.7|2159.7|319
1680191400000|2023-03-30 15:50:00|2163|2160|2163.2|2160.2|2163.7|2160.7|2162.2|2159.2|383
1680191700000|2023-03-30 15:55:00|2164.2|2161.2|2162.7|2159.7|2164.2|2161.2|2162.7|2159.7|416
1680192000000|2023-03-30 16:00:00|2163.2|2160.2|2165.4|2162.4|2166.2|2163.2|2163.2|2160.2|325
1680192300000|2023-03-30 16:05:00|2165.2|2162.2|2162.4|2159.4|2165.2|2162.2|2162.2|2159.2|314
1680192600000|2023-03-30 16:10:00|2162.2|2159.2|2160.7|2157.7|2162.4|2159.4|2159.9|2156.9|290
1680192900000|2023-03-30 16:15:00|2161|2158|2164.2|2161.2|2164.2|2161.2|2161|2158|241
1680193200000|2023-03-30 16:20:00|2163.9|2160.9|2165|2162|2169.4|2166.4|2163.4|2160.4|517
1680193500000|2023-03-30 16:25:00|2165.3|2162.3|2164.3|2161.3|2165.7|2162.7|2163.3|2160.3|481
1680193800000|2023-03-30 16:30:00|2164|2161|2163.7|2160.7|2165.7|2162.7|2162.7|2159.7|916
1680194100000|2023-03-30 16:35:00|2164.1|2161.1|2166.7|2163.7|2166.7|2163.7|2164.1|2161.1|476
1680194400000|2023-03-30 16:40:00|2167|2164|2166.7|2163.7|2167.7|2164.7|2163|2160|1120
1680194700000|2023-03-30 16:45:00|2167.6|2164.6|2167.4|2164.4|2169.1|2166.1|2165.7|2162.7|1216
1680195000000|2023-03-30 16:50:00|2167|2164|2170.4|2167.4|2171.7|2168.7|2166.7|2163.7|1774
1680195300000|2023-03-30 16:55:00|2170.7|2167.7|2173.3|2170.3|2175.3|2172.3|2170.7|2167.7|2031
1680247800000|2023-03-31 07:30:00|2168.9|2165.9|2163.8|2160.8|2168.9|2165.9|2162.3|2159.3|555
1680248100000|2023-03-31 07:35:00|2164.8|2161.8|2160.5|2157.5|2166.8|2163.8|2159.5|2156.5|672
1680248400000|2023-03-31 07:40:00|2160.2|2157.2|2161|2158|2162.2|2159.2|2159.2|2156.2|608
1680248700000|2023-03-31 07:45:00|2161.2|2158.2|2162.7|2159.7|2165.2|2162.2|2159.5|2156.5|202
1680249000000|2023-03-31 07:50:00|2162.5|2159.5|2166.2|2163.2|2167.9|2164.9|2162.2|2159.2|142
1680249300000|2023-03-31 07:55:00|2167.2|2164.2|2164.2|2161.2|2167.6|2164.6|2164.2|2161.2|132
1680249600000|2023-03-31 08:00:00|2163.9|2160.9|2164.6|2161.6|2165.6|2162.6|2162.2|2159.2|135
1680249900000|2023-03-31 08:05:00|2165.6|2162.6|2165.2|2162.2|2168.6|2165.6|2164.2|2161.2|927
1680250200000|2023-03-31 08:10:00|2164.7|2161.7|2165|2162|2166.2|2163.2|2163.2|2160.2|418
1680250500000|2023-03-31 08:15:00|2165.5|2162.5|2163.5|2160.5|2165.5|2162.5|2163|2160|245
1680250800000|2023-03-31 08:20:00|2162.8|2159.8|2158.1|2155.1|2163.2|2160.2|2157.4|2154.4|464
1680251100000|2023-03-31 08:25:00|2158.4|2155.4|2160.1|2157.1|2160.1|2157.1|2158.1|2155.1|147
1680251400000|2023-03-31 08:30:00|2160.8|2157.8|2161.4|2158.4|2164.6|2161.6|2160.8|2157.8|78
1680251700000|2023-03-31 08:35:00|2160.4|2157.4|2164.8|2161.8|2164.8|2161.8|2160.1|2157.1|142
1680252000000|2023-03-31 08:40:00|2164.1|2161.1|2166.5|2163.5|2167.5|2164.5|2164.1|2161.1|173
1680252300000|2023-03-31 08:45:00|2166.8|2163.8|2167.2|2164.2|2168|2165|2165.5|2162.5|98
1680252600000|2023-03-31 08:50:00|2167.5|2164.5|2167|2164|2170.2|2167.2|2166.8|2163.8|78
1680252900000|2023-03-31 08:55:00|2166.8|2163.8|2167.5|2164.5|2167.8|2164.8|2166.8|2163.8|17
1680253200000|2023-03-31 09:00:00|2167.9|2164.9|2165.2|2162.2|2169.2|2166.2|2165.2|2162.2|148
1680253500000|2023-03-31 09:05:00|2164.5|2161.5|2164.2|2161.2|2164.5|2161.5|2163.5|2160.5|80
1680253800000|2023-03-31 09:10:00|2164|2161|2166.2|2163.2|2167.2|2164.2|2164|2161|92
1680254100000|2023-03-31 09:15:00|2165.5|2162.5|2166.2|2163.2|2166.2|2163.2|2163.5|2160.5|57
1680254400000|2023-03-31 09:20:00|2165.5|2162.5|2164.2|2161.2|2165.5|2162.5|2163.2|2160.2|129
1680254700000|2023-03-31 09:25:00|2164.8|2161.8|2164.5|2161.5|2165.5|2162.5|2162.8|2159.8|261
1680255000000|2023-03-31 09:30:00|2164.2|2161.2|2165.2|2162.2|2165.2|2162.2|2163.2|2160.2|43
1680255300000|2023-03-31 09:35:00|2164|2161|2163.2|2160.2|2164.5|2161.5|2163.2|2160.2|10
1680255600000|2023-03-31 09:40:00|2162.5|2159.5|2164.2|2161.2|2164.2|2161.2|2161.7|2158.7|50
1680255900000|2023-03-31 09:45:00|2164.5|2161.5|2165.2|2162.2|2165.2|2162.2|2164.5|2161.5|7
1680256200000|2023-03-31 09:50:00|2165.4|2162.4|2164.7|2161.7|2166.2|2163.2|2164.2|2161.2|58
1680256500000|2023-03-31 09:55:00|2164.9|2161.9|2168.2|2165.2|2168.2|2165.2|2164.9|2161.9|40
1680256800000|2023-03-31 10:00:00|2169.2|2166.2|2169.2|2166.2|2169.2|2166.2|2168.7|2165.7|29
1680257100000|2023-03-31 10:05:00|2169.1|2166.1|2168.1|2165.1|2170.1|2167.1|2168.1|2165.1|49
1680257400000|2023-03-31 10:10:00|2169.1|2166.1|2169.1|2166.1|2169.1|2166.1|2169.1|2166.1|140
1680257700000|2023-03-31 10:15:00|2168.7|2165.7|2166.1|2163.1|2168.7|2165.7|2166.1|2163.1|49
1680258000000|2023-03-31 10:20:00|2166.7|2163.7|2167.1|2164.1|2167.1|2164.1|2166.1|2163.1|22
1680258300000|2023-03-31 10:25:00|2167.7|2164.7|2169.1|2166.1|2169.1|2166.1|2167.7|2164.7|42
1680258600000|2023-03-31 10:30:00|2170.1|2167.1|2170.1|2167.1|2170.1|2167.1|2169.1|2166.1|62
1680258900000|2023-03-31 10:35:00|2169.4|2166.4|2170.4|2167.4|2172.5|2169.5|2169.1|2166.1|157
1680259200000|2023-03-31 10:40:00|2170.8|2167.8|2172.5|2169.5|2172.5|2169.5|2170.7|2167.7|166
1680259500000|2023-03-31 10:45:00|2173.5|2170.5|2173.1|2170.1|2173.8|2170.8|2171.1|2168.1|227
1680259800000|2023-03-31 10:50:00|2172.8|2169.8|2169.9|2166.9|2172.8|2169.8|2168.9|2165.9|156
1680260100000|2023-03-31 10:55:00|2170.1|2167.1|2173.3|2170.3|2173.3|2170.3|2170.1|2167.1|62
1680260400000|2023-03-31 11:00:00|2173.1|2170.1|2172.4|2169.4|2174.1|2171.1|2171.7|2168.7|603
1680260700000|2023-03-31 11:05:00|2172.9|2169.9|2172.4|2169.4|2173.1|2170.1|2171.4|2168.4|66
1680261000000|2023-03-31 11:10:00|2172|2169|2172.4|2169.4|2172.9|2169.9|2168.7|2165.7|82
1680261300000|2023-03-31 11:15:00|2171.4|2168.4|2171.4|2168.4|2171.7|2168.7|2170.9|2167.9|48
1680261600000|2023-03-31 11:20:00|2171.7|2168.7|2171.4|2168.4|2171.7|2168.7|2170.7|2167.7|27
1680261900000|2023-03-31 11:25:00|2171.7|2168.7|2168.7|2165.7|2171.7|2168.7|2168.7|2165.7|57
1680262200000|2023-03-31 11:30:00|2168.3|2165.3|2167.7|2164.7|2169.4|2166.4|2166.7|2163.7|41
1680262500000|2023-03-31 11:35:00|2167.4|2164.4|2167.7|2164.7|2169.7|2166.7|2167.4|2164.4|35
1680262800000|2023-03-31 11:40:00|2168.4|2165.4|2166.7|2163.7|2168.4|2165.4|2166.7|2163.7|43
1680263100000|2023-03-31 11:45:00|2165.7|2162.7|2165.4|2162.4|2166.2|2163.2|2164.7|2161.7|83
1680263400000|2023-03-31 11:50:00|2165.7|2162.7|2165.7|2162.7|2166.7|2163.7|2165.7|2162.7|88
1680263700000|2023-03-31 11:55:00|2165.4|2162.4|2172.7|2169.7|2173.1|2170.1|2165.4|2162.4|128
1680264000000|2023-03-31 12:00:00|2172.1|2169.1|2170.7|2167.7|2174.1|2171.1|2170.7|2167.7|334
1680264300000|2023-03-31 12:05:00|2170.9|2167.9|2160.7|2157.7|2171.7|2168.7|2160.3|2157.3|713
1680264600000|2023-03-31 12:10:00|2161|2158|2161.5|2158.5|2169.1|2166.1|2160.3|2157.3|462
1680264900000|2023-03-31 12:15:00|2161.7|2158.7|2162.2|2159.2|2162.7|2159.7|2159.7|2156.7|258
1680265200000|2023-03-31 12:20:00|2161.7|2158.7|2160.2|2157.2|2162|2159|2159.2|2156.2|263
1680265500000|2023-03-31 12:25:00|2160|2157|2162.7|2159.7|2162.7|2159.7|2158.2|2155.2|212
1680265800000|2023-03-31 12:30:00|2162.9|2159.9|2160.2|2157.2|2163.7|2160.7|2160.2|2157.2|412
1680266100000|2023-03-31 12:35:00|2160.7|2157.7|2158.7|2155.7|2160.9|2157.9|2157.9|2154.9|239
1680266400000|2023-03-31 12:40:00|2158.9|2155.9|2158.6|2155.6|2159.7|2156.7|2158.4|2155.4|152
1680266700000|2023-03-31 12:45:00|2158.2|2155.2|2160.6|2157.6|2161.4|2158.4|2157.6|2154.6|525
1680267000000|2023-03-31 12:50:00|2160.9|2157.9|2163.1|2160.1|2163.4|2160.4|2160.6|2157.6|166
1680267300000|2023-03-31 12:55:00|2162.6|2159.6|2158.6|2155.6|2162.6|2159.6|2158.6|2155.6|111
1680267600000|2023-03-31 13:00:00|2159.1|2156.1|2158.6|2155.6|2159.6|2156.6|2157.6|2154.6|271
1680267900000|2023-03-31 13:05:00|2158.3|2155.3|2157.6|2154.6|2159.6|2156.6|2157.6|2154.6|166
1680268200000|2023-03-31 13:10:00|2157.8|2154.8|2156.6|2153.6|2158.6|2155.6|2156.3|2153.3|210
1680268500000|2023-03-31 13:15:00|2156.8|2153.8|2156.6|2153.6|2157.6|2154.6|2156.6|2153.6|181
1680268800000|2023-03-31 13:20:00|2157.3|2154.3|2159.3|2156.3|2159.6|2156.6|2156.6|2153.6|205
1680269100000|2023-03-31 13:25:00|2158.6|2155.6|2159.2|2156.2|2160.2|2157.2|2157.2|2154.2|1767
1680269400000|2023-03-31 13:30:00|2159.6|2156.6|2163.2|2160.2|2163.6|2160.6|2158.2|2155.2|451
1680269700000|2023-03-31 13:35:00|2163.4|2160.4|2163.2|2160.2|2164.6|2161.6|2162.2|2159.2|210
1680270000000|2023-03-31 13:40:00|2162.2|2159.2|2162.2|2159.2|2162.2|2159.2|2161.2|2158.2|288
1680270300000|2023-03-31 13:45:00|2161.2|2158.2|2164.4|2161.4|2164.6|2161.6|2160.2|2157.2|550
1680270600000|2023-03-31 13:50:00|2163.9|2160.9|2164.6|2161.6|2165.6|2162.6|2162.9|2159.9|157
1680270900000|2023-03-31 13:55:00|2164.2|2161.2|2159.5|2156.5|2164.2|2161.2|2158.2|2155.2|866
1680271200000|2023-03-31 14:00:00|2159.8|2156.8|2156.7|2153.7|2161.2|2158.2|2155.7|2152.7|2719
1680271500000|2023-03-31 14:05:00|2157|2154|2159.7|2156.7|2160|2157|2155.7|2152.7|519
1680271800000|2023-03-31 14:10:00|2160.4|2157.4|2158.4|2155.4|2162.4|2159.4|2156.4|2153.4|2061
1680272100000|2023-03-31 14:15:00|2158.7|2155.7|2160.4|2157.4|2160.4|2157.4|2156.4|2153.4|648
1680272400000|2023-03-31 14:20:00|2159.7|2156.7|2159.9|2156.9|2161.7|2158.7|2159.4|2156.4|1393
1680272700000|2023-03-31 14:25:00|2159.5|2156.5|2160.5|2157.5|2160.5|2157.5|2157.9|2154.9|721
1680273000000|2023-03-31 14:30:00|2159.9|2156.9|2165.5|2162.5|2165.5|2162.5|2159.9|2156.9|429
1680273300000|2023-03-31 14:35:00|2165.7|2162.7|2167.3|2164.3|2167.3|2164.3|2164.9|2161.9|369
1680273600000|2023-03-31 14:40:00|2168.3|2165.3|2172.3|2169.3|2172.6|2169.6|2168.3|2165.3|646
1680273900000|2023-03-31 14:45:00|2171.9|2168.9|2173.3|2170.3|2174.3|2171.3|2171.9|2168.9|310
1680274200000|2023-03-31 14:50:00|2173.6|2170.6|2171.9|2168.9|2174.3|2171.3|2170.6|2167.6|302
1680274500000|2023-03-31 14:55:00|2172.1|2169.1|2169.9|2166.9|2172.3|2169.3|2169.9|2166.9|287
1680274800000|2023-03-31 15:00:00|2168.9|2165.9|2171.9|2168.9|2172.9|2169.9|2167.9|2164.9|1426
1680275100000|2023-03-31 15:05:00|2171.2|2168.2|2170.9|2167.9|2172.9|2169.9|2170.7|2167.7|511
1680275400000|2023-03-31 15:10:00|2170.7|2167.7|2176.3|2173.3|2176.3|2173.3|2170.5|2167.5|1017
1680275700000|2023-03-31 15:15:00|2176.1|2173.1|2174.3|2171.3|2176.3|2173.3|2172.9|2169.9|348
1680276000000|2023-03-31 15:20:00|2174.7|2171.7|2185|2182|2185.7|2182.7|2174.7|2171.7|1263
1680276300000|2023-03-31 15:25:00|2185.5|2182.5|2193.3|2190.3|2195.7|2192.7|2185|2182|1319
1680276600000|2023-03-31 15:30:00|2194.7|2191.7|2199.3|2196.3|2200|2197|2192.7|2189.7|839
1680276900000|2023-03-31 15:35:00|2200.7|2197.7|2208|2205|2208|2205|2199.3|2196.3|1154
1680277200000|2023-03-31 15:40:00|2208.7|2205.7|2202.3|2199.3|2213.3|2210.3|2202.3|2199.3|1012
1680277500000|2023-03-31 15:45:00|2202.7|2199.7|2203.1|2200.1|2204.5|2201.5|2201.7|2198.7|929
1680277800000|2023-03-31 15:50:00|2203.3|2200.3|2203.4|2200.4|2205.1|2202.1|2202.4|2199.4|372
1680278100000|2023-03-31 15:55:00|2202.7|2199.7|2198.4|2195.4|2203.1|2200.1|2188.7|2185.7|967
1680278400000|2023-03-31 16:00:00|2198.8|2195.8|2193|2190|2199.4|2196.4|2191|2188|931
1680278700000|2023-03-31 16:05:00|2193.3|2190.3|2191.6|2188.6|2193.5|2190.5|2188.3|2185.3|446
1680279000000|2023-03-31 16:10:00|2191.9|2188.9|2199|2196|2199|2196|2191.9|2188.9|355
1680279300000|2023-03-31 16:15:00|2198.7|2195.7|2200|2197|2200.7|2197.7|2198.3|2195.3|239
1680279600000|2023-03-31 16:20:00|2199.3|2196.3|2199.3|2196.3|2201.3|2198.3|2198.3|2195.3|594
1680279900000|2023-03-31 16:25:00|2199.5|2196.5|2203.3|2200.3|2204|2201|2199.3|2196.3|476
1680280200000|2023-03-31 16:30:00|2203.7|2200.7|2206.7|2203.7|2207|2204|2203.5|2200.5|379
1680280500000|2023-03-31 16:35:00|2207|2204|2202.3|2199.3|2207|2204|2200.8|2197.8|981
1680280800000|2023-03-31 16:40:00|2202.1|2199.1|2202.6|2199.6|2203.3|2200.3|2198.6|2195.6|828
1680281100000|2023-03-31 16:45:00|2202.3|2199.3|2199|2196|2202.3|2199.3|2196.3|2193.3|658
1680281400000|2023-03-31 16:50:00|2198.7|2195.7|2202|2199|2204|2201|2196.7|2193.7|2000
1680281700000|2023-03-31 16:55:00|2202.3|2199.3|2207.2|2204.2|2210.7|2207.7|2202.3|2199.3|1090
1680507000000|2023-04-03 07:30:00|2214.5|2211.5|2210.8|2207.8|2217.5|2214.5|2210.4|2207.4|1621
1680507300000|2023-04-03 07:35:00|2211.8|2208.8|2217.1|2214.1|2217.1|2214.1|2211.4|2208.4|552
1680507600000|2023-04-03 07:40:00|2217.4|2214.4|2218.4|2215.4|2219.1|2216.1|2216.8|2213.8|368
1680507900000|2023-04-03 07:45:00|2217.6|2214.6|2218|2215|2219.7|2216.7|2217.1|2214.1|412
1680508200000|2023-04-03 07:50:00|2218.4|2215.4|2219|2216|2220|2217|2218|2215|253
1680508500000|2023-04-03 07:55:00|2219.2|2216.2|2221.2|2218.2|2221.4|2218.4|2219|2216|237
1680508800000|2023-04-03 08:00:00|2221.4|2218.4|2220|2217|2224.4|2221.4|2220|2217|571
1680509100000|2023-04-03 08:05:00|2221|2218|2221|2218|2222|2219|2220|2217|215
1680509400000|2023-04-03 08:10:00|2221.4|2218.4|2219|2216|2223|2220|2219|2216|371
1680509700000|2023-04-03 08:15:00|2219.2|2216.2|2218|2215|2220|2217|2218|2215|414
1680510000000|2023-04-03 08:20:00|2219|2216|2216.7|2213.7|2220|2217|2216|2213|255
1680510300000|2023-04-03 08:25:00|2216.3|2213.3|2215|2212|2217|2214|2214.7|2211.7|263
1680510600000|2023-04-03 08:30:00|2215.3|2212.3|2216.7|2213.7|2217|2214|2215.3|2212.3|209
1680510900000|2023-04-03 08:35:00|2216.3|2213.3|2216.3|2213.3|2216.7|2213.7|2215.7|2212.7|202
1680511200000|2023-04-03 08:40:00|2216.7|2213.7|2217.3|2214.3|2218|2215|2216.3|2213.3|529
1680511500000|2023-04-03 08:45:00|2217|2214|2218|2215|2219|2216|2216|2213|404
1680511800000|2023-04-03 08:50:00|2219|2216|2219|2216|2219.8|2216.8|2217|2214|194
1680512100000|2023-04-03 08:55:00|2219.3|2216.3|2220.3|2217.3|2221|2218|2219|2216|132
1680512400000|2023-04-03 09:00:00|2220.7|2217.7|2224.4|2221.4|2224.4|2221.4|2220.7|2217.7|539
1680512700000|2023-04-03 09:05:00|2223.7|2220.7|2223.4|2220.4|2224.4|2221.4|2221|2218|382
1680513000000|2023-04-03 09:10:00|2223.7|2220.7|2224.4|2221.4|2225|2222|2222.4|2219.4|327
1680513300000|2023-04-03 09:15:00|2224.7|2221.7|2223|2220|2225|2222|2223|2220|135
1680513600000|2023-04-03 09:20:00|2223.4|2220.4|2223.4|2220.4|2223.7|2220.7|2223.4|2220.4|72
1680513900000|2023-04-03 09:25:00|2224.4|2221.4|2227.4|2224.4|2227.4|2224.4|2224.4|2221.4|463
1680514200000|2023-04-03 09:30:00|2228.4|2225.4|2227|2224|2228.7|2225.7|2226.7|2223.7|309
1680514500000|2023-04-03 09:35:00|2227.7|2224.7|2228|2225|2228|2225|2227.7|2224.7|120
1680514800000|2023-04-03 09:40:00|2228.7|2225.7|2229|2226|2229|2226|2228|2225|113
1680515100000|2023-04-03 09:45:00|2228|2225|2225.6|2222.6|2230.4|2227.4|2224.6|2221.6|369
1680515400000|2023-04-03 09:50:00|2224.6|2221.6|2225.3|2222.3|2226|2223|2224.6|2221.6|186
1680515700000|2023-04-03 09:55:00|2224.6|2221.6|2219.6|2216.6|2224.6|2221.6|2218.6|2215.6|1264
1680516000000|2023-04-03 10:00:00|2220|2217|2221|2218|2222.3|2219.3|2219.6|2216.6|242
1680516300000|2023-04-03 10:05:00|2220.6|2217.6|2221.6|2218.6|2221.6|2218.6|2220.1|2217.1|170
1680516600000|2023-04-03 10:10:00|2222|2219|2222.6|2219.6|2224.6|2221.6|2222|2219|203
1680516900000|2023-04-03 10:15:00|2221.6|2218.6|2222.6|2219.6|2223.6|2220.6|2221.6|2218.6|113
1680517200000|2023-04-03 10:20:00|2223.1|2220.1|2230.3|2227.3|2230.3|2227.3|2222.6|2219.6|519
1680517500000|2023-04-03 10:25:00|2230|2227|2229|2226|2230.3|2227.3|2229|2226|264
1680517800000|2023-04-03 10:30:00|2229.2|2226.2|2229|2226|2230|2227|2228|2225|113
1680518100000|2023-04-03 10:35:00|2228.7|2225.7|2228|2225|2229|2226|2228|2225|102
1680518400000|2023-04-03 10:40:00|2229|2226|2228|2225|2229|2226|2228|2225|78
1680518700000|2023-04-03 10:45:00|2228.3|2225.3|2229|2226|2229|2226|2228.3|2225.3|97
1680519000000|2023-04-03 10:50:00|2228|2225|2229.1|2226.1|2230|2227|2228|2225|183
1680519300000|2023-04-03 10:55:00|2229.3|2226.3|2228.3|2225.3|2229.3|2226.3|2227|2224|104
1680519600000|2023-04-03 11:00:00|2228.1|2225.1|2228.3|2225.3|2228.6|2225.6|2227|2224|144
1680519900000|2023-04-03 11:05:00|2229|2226|2224|2221|2229.3|2226.3|2224|2221|1786
1680520200000|2023-04-03 11:10:00|2225|2222|2225.6|2222.6|2226|2223|2224.9|2221.9|235
1680520500000|2023-04-03 11:15:00|2225.3|2222.3|2226.3|2223.3|2226.3|2223.3|2224.9|2221.9|166
1680520800000|2023-04-03 11:20:00|2225.9|2222.9|2226.9|2223.9|2227.9|2224.9|2225.3|2222.3|127
1680521100000|2023-04-03 11:25:00|2227.3|2224.3|2225.9|2222.9|2227.9|2224.9|2224.9|2221.9|91
1680521400000|2023-04-03 11:30:00|2225.8|2222.8|2227.6|2224.6|2228.3|2225.3|2225.4|2222.4|191
1680521700000|2023-04-03 11:35:00|2228.6|2225.6|2230.9|2227.9|2231.6|2228.6|2228.6|2225.6|167
1680522000000|2023-04-03 11:40:00|2230.6|2227.6|2229.6|2226.6|2230.9|2227.9|2228.6|2225.6|140
1680522300000|2023-04-03 11:45:00|2229.3|2226.3|2229.3|2226.3|2229.3|2226.3|2229.3|2226.3|60
1680522600000|2023-04-03 11:50:00|2229.6|2226.6|2231.6|2228.6|2231.6|2228.6|2228.6|2225.6|214
1680522900000|2023-04-03 11:55:00|2232.6|2229.6|2232.1|2229.1|2232.9|2229.9|2231.2|2228.2|459
1680523200000|2023-04-03 12:00:00|2231.7|2228.7|2234.9|2231.9|2234.9|2231.9|2230.6|2227.6|461
1680523500000|2023-04-03 12:05:00|2234.6|2231.6|2228.6|2225.6|2236.9|2233.9|2227.6|2224.6|1969
1680523800000|2023-04-03 12:10:00|2229.6|2226.6|2227.6|2224.6|2231.9|2228.9|2226.6|2223.6|748
1680524100000|2023-04-03 12:15:00|2228.1|2225.1|2221.2|2218.2|2229.9|2226.9|2221.2|2218.2|713
1680524400000|2023-04-03 12:20:00|2221.6|2218.6|2215.2|2212.2|2221.6|2218.6|2212.9|2209.9|478
1680524700000|2023-04-03 12:25:00|2214.6|2211.6|2209.4|2206.4|2214.6|2211.6|2206.2|2203.2|750
1680525000000|2023-04-03 12:30:00|2209.5|2206.5|2213.2|2210.2|2215.2|2212.2|2209.5|2206.5|283
1680525300000|2023-04-03 12:35:00|2212.2|2209.2|2209.5|2206.5|2212.2|2209.2|2206.5|2203.5|494
1680525600000|2023-04-03 12:40:00|2209.9|2206.9|2205.9|2202.9|2209.9|2206.9|2205.5|2202.5|880
1680525900000|2023-04-03 12:45:00|2206.2|2203.2|2203.8|2200.8|2207.5|2204.5|2203.8|2200.8|2342
1680526200000|2023-04-03 12:50:00|2204.5|2201.5|2204.8|2201.8|2205.8|2202.8|2203.8|2200.8|388
1680526500000|2023-04-03 12:55:00|2204.5|2201.5|2205.8|2202.8|2205.8|2202.8|2203.3|2200.3|444
1680526800000|2023-04-03 13:00:00|2206.2|2203.2|2203.8|2200.8|2207.8|2204.8|2203.8|2200.8|334
1680527100000|2023-04-03 13:05:00|2204|2201|2207.2|2204.2|2208.5|2205.5|2203.5|2200.5|474
1680527400000|2023-04-03 13:10:00|2207.5|2204.5|2209.8|2206.8|2209.8|2206.8|2207.5|2204.5|297
1680527700000|2023-04-03 13:15:00|2209.5|2206.5|2208.8|2205.8|2211.5|2208.5|2207.8|2204.8|267
1680528000000|2023-04-03 13:20:00|2209.8|2206.8|2214.5|2211.5|2215|2212|2207.8|2204.8|535
1680528300000|2023-04-03 13:25:00|2214.2|2211.2|2212.5|2209.5|2217|2214|2211.8|2208.8|890
1680528600000|2023-04-03 13:30:00|2212|2209|2212.8|2209.8|2213.5|2210.5|2210.8|2207.8|488
1680528900000|2023-04-03 13:35:00|2212.1|2209.1|2215.2|2212.2|2215.2|2212.2|2211.8|2208.8|255
1680529200000|2023-04-03 13:40:00|2215.5|2212.5|2221.2|2218.2|2222.2|2219.2|2214.8|2211.8|608
1680529500000|2023-04-03 13:45:00|2221.3|2218.3|2221.5|2218.5|2221.5|2218.5|2218.2|2215.2|437
1680529800000|2023-04-03 13:50:00|2222.5|2219.5|2225.2|2222.2|2225.2|2222.2|2221.5|2218.5|885
1680530100000|2023-04-03 13:55:00|2225.1|2222.1|2226.2|2223.2|2229.2|2226.2|2223.6|2220.6|1019
1680530400000|2023-04-03 14:00:00|2226.9|2223.9|2224.9|2221.9|2226.9|2223.9|2221.9|2218.9|585
1680530700000|2023-04-03 14:05:00|2225|2222|2222.9|2219.9|2225.9|2222.9|2221.9|2218.9|436
1680531000000|2023-04-03 14:10:00|2222.2|2219.2|2215.9|2212.9|2222.2|2219.2|2215.9|2212.9|518
1680531300000|2023-04-03 14:15:00|2216|2213|2213.7|2210.7|2216.5|2213.5|2212.5|2209.5|448
1680531600000|2023-04-03 14:20:00|2213.9|2210.9|2212.9|2209.9|2214.5|2211.5|2212.9|2209.9|265
1680531900000|2023-04-03 14:25:00|2213.9|2210.9|2209.1|2206.1|2214.2|2211.2|2209.1|2206.1|552
1680532200000|2023-04-03 14:30:00|2209.8|2206.8|2207.5|2204.5|2211.8|2208.8|2206.1|2203.1|484
1680532500000|2023-04-03 14:35:00|2207.1|2204.1|2205.5|2202.5|2207.1|2204.1|2204.1|2201.1|556
1680532800000|2023-04-03 14:40:00|2205.1|2202.1|2206.5|2203.5|2206.5|2203.5|2203.1|2200.1|339
1680533100000|2023-04-03 14:45:00|2207.1|2204.1|2204.5|2201.5|2207.8|2204.8|2204.3|2201.3|377
1680533400000|2023-04-03 14:50:00|2203.5|2200.5|2204.8|2201.8|2204.8|2201.8|2200.3|2197.3|766
1680533700000|2023-04-03 14:55:00|2204.5|2201.5|2203.8|2200.8|2204.8|2201.8|2200.1|2197.1|480
1680534000000|2023-04-03 15:00:00|2204.1|2201.1|2204.1|2201.1|2206.1|2203.1|2201.1|2198.1|464
1680534300000|2023-04-03 15:05:00|2203.1|2200.1|2205.5|2202.5|2205.5|2202.5|2200.1|2197.1|467
1680534600000|2023-04-03 15:10:00|2205.8|2202.8|2202.5|2199.5|2205.8|2202.8|2200.3|2197.3|330
1680534900000|2023-04-03 15:15:00|2202.8|2199.8|2197.5|2194.5|2205.5|2202.5|2196.1|2193.1|652
1680535200000|2023-04-03 15:20:00|2198.5|2195.5|2201.8|2198.8|2202.1|2199.1|2197.5|2194.5|531
1680535500000|2023-04-03 15:25:00|2202.1|2199.1|2202.8|2199.8|2203.8|2200.8|2200.8|2197.8|367
1680535800000|2023-04-03 15:30:00|2202.5|2199.5|2199.5|2196.5|2203.5|2200.5|2199.5|2196.5|635
1680536100000|2023-04-03 15:35:00|2199.1|2196.1|2199.8|2196.8|2200.8|2197.8|2198.1|2195.1|289
1680536400000|2023-04-03 15:40:00|2200.1|2197.1|2204.5|2201.5|2205.5|2202.5|2200.1|2197.1|461
1680536700000|2023-04-03 15:45:00|2204.1|2201.1|2201.5|2198.5|2204.1|2201.1|2200.8|2197.8|333
1680537000000|2023-04-03 15:50:00|2201.3|2198.3|2202.5|2199.5|2202.5|2199.5|2200.5|2197.5|278
1680537300000|2023-04-03 15:55:00|2203.5|2200.5|2201.5|2198.5|2203.5|2200.5|2201.5|2198.5|344
1680537600000|2023-04-03 16:00:00|2201.8|2198.8|2201.4|2198.4|2202.5|2199.5|2201.3|2198.3|297
1680537900000|2023-04-03 16:05:00|2200.4|2197.4|2201.9|2198.9|2203.4|2200.4|2200.4|2197.4|408
1680538200000|2023-04-03 16:10:00|2202.1|2199.1|2203.4|2200.4|2204.4|2201.4|2202.1|2199.1|301
1680538500000|2023-04-03 16:15:00|2203.8|2200.8|2204.4|2201.4|2204.4|2201.4|2203.4|2200.4|274
1680538800000|2023-04-03 16:20:00|2204.3|2201.3|2204.4|2201.4|2205.4|2202.4|2203.1|2200.1|403
1680539100000|2023-04-03 16:25:00|2204.8|2201.8|2207.3|2204.3|2207.3|2204.3|2204.1|2201.1|356
1680539400000|2023-04-03 16:30:00|2207.4|2204.4|2206.1|2203.1|2207.4|2204.4|2206.1|2203.1|588
1680539700000|2023-04-03 16:35:00|2205.1|2202.1|2206.4|2203.4|2206.4|2203.4|2203.4|2200.4|599
1680540000000|2023-04-03 16:40:00|2208.4|2205.4|2212.9|2209.9|2212.9|2209.9|2208.4|2205.4|2537
1680540300000|2023-04-03 16:45:00|2212.6|2209.6|2214.9|2211.9|2214.9|2211.9|2209.5|2206.5|1779
1680540600000|2023-04-03 16:50:00|2215.5|2212.5|2216.1|2213.1|2216.9|2213.9|2211.5|2208.5|3285
1680540900000|2023-04-03 16:55:00|2216.3|2213.3|2218|2215|2218|2215|2215.8|2212.8|1951
1680593400000|2023-04-04 07:30:00|2198.4|2195.4|2200|2197|2206.4|2203.4|2197.1|2194.1|630
1680593700000|2023-04-04 07:35:00|2199.7|2196.7|2198.4|2195.4|2200.2|2197.2|2197|2194|902
1680594000000|2023-04-04 07:40:00|2198.9|2195.9|2202.4|2199.4|2202.7|2199.7|2198.9|2195.9|182
1680594300000|2023-04-04 07:45:00|2202.9|2199.9|2201.1|2198.1|2203.1|2200.1|2200.4|2197.4|235
1680594600000|2023-04-04 07:50:00|2201.4|2198.4|2203|2200|2203|2200|2199.7|2196.7|319
1680594900000|2023-04-04 07:55:00|2202.7|2199.7|2203.7|2200.7|2203.7|2200.7|2202.7|2199.7|94
1680595200000|2023-04-04 08:00:00|2204|2201|2208.3|2205.3|2209|2206|2204|2201|165
1680595500000|2023-04-04 08:05:00|2208|2205|2207.3|2204.3|2208|2205|2206.3|2203.3|141
1680595800000|2023-04-04 08:10:00|2207.8|2204.8|2205|2202|2207.8|2204.8|2205|2202|155
1680596100000|2023-04-04 08:15:00|2205.3|2202.3|2208.3|2205.3|2208.3|2205.3|2205|2202|169
1680596400000|2023-04-04 08:20:00|2209.3|2206.3|2208.8|2205.8|2209.3|2206.3|2208.3|2205.3|94
1680596700000|2023-04-04 08:25:00|2209|2206|2210.3|2207.3|2210.3|2207.3|2208.8|2205.8|70
1680597000000|2023-04-04 08:30:00|2210.2|2207.2|2212|2209|2212.2|2209.2|2210.2|2207.2|117
1680597300000|2023-04-04 08:35:00|2211|2208|2210|2207|2211|2208|2209|2206|74
1680597600000|2023-04-04 08:40:00|2210.7|2207.7|2210|2207|2211|2208|2210|2207|49
1680597900000|2023-04-04 08:45:00|2210.2|2207.2|2211.3|2208.3|2211.3|2208.3|2208|2205|170
1680598200000|2023-04-04 08:50:00|2212.3|2209.3|2214.3|2211.3|2214.3|2211.3|2211.3|2208.3|152
1680598500000|2023-04-04 08:55:00|2214.6|2211.6|2208|2205|2214.6|2211.6|2207.3|2204.3|948
1680598800000|2023-04-04 09:00:00|2208.3|2205.3|2211|2208|2211|2208|2208.3|2205.3|68
1680599100000|2023-04-04 09:05:00|2211.3|2208.3|2212|2209|2213|2210|2210.8|2207.8|58
1680599400000|2023-04-04 09:10:00|2212.3|2209.3|2209.6|2206.6|2212.3|2209.3|2209.6|2206.6|228
1680599700000|2023-04-04 09:15:00|2209.8|2206.8|2207.6|2204.6|2210|2207|2207.6|2204.6|30
1680600000000|2023-04-04 09:20:00|2207.3|2204.3|2206.3|2203.3|2208|2205|2206.3|2203.3|148
1680600300000|2023-04-04 09:25:00|2206|2203|2206.8|2203.8|2207|2204|2205.6|2202.6|96
1680600600000|2023-04-04 09:30:00|2206.6|2203.6|2207.3|2204.3|2208|2205|2206.6|2203.6|33
1680600900000|2023-04-04 09:35:00|2207|2204|2209|2206|2209|2206|2207|2204|39
1680601200000|2023-04-04 09:40:00|2209.8|2206.8|2209.9|2206.9|2210|2207|2209.6|2206.6|20
1680601500000|2023-04-04 09:45:00|2210.9|2207.9|2212.6|2209.6|2212.9|2209.9|2210.9|2207.9|169
1680601800000|2023-04-04 09:50:00|2212.3|2209.3|2213.9|2210.9|2214.6|2211.6|2212.3|2209.3|38
1680602100000|2023-04-04 09:55:00|2213.8|2210.8|2217.6|2214.6|2217.8|2214.8|2213.8|2210.8|382
1680602400000|2023-04-04 10:00:00|2218.3|2215.3|2223.1|2220.1|2223.3|2220.3|2218.3|2215.3|1189
1680602700000|2023-04-04 10:05:00|2223.3|2220.3|2224|2221|2224.3|2221.3|2222.6|2219.6|180
1680603000000|2023-04-04 10:10:00|2224.3|2221.3|2224.3|2221.3|2224.3|2221.3|2222.3|2219.3|56
1680603300000|2023-04-04 10:15:00|2224.5|2221.5|2222.3|2219.3|2225.3|2222.3|2222|2219|100
1680603600000|2023-04-04 10:20:00|2222.5|2219.5|2221.3|2218.3|2223|2220|2221.3|2218.3|37
1680603900000|2023-04-04 10:25:00|2221.6|2218.6|2222.6|2219.6|2223.3|2220.3|2221.6|2218.6|43
1680604200000|2023-04-04 10:30:00|2222.3|2219.3|2223.3|2220.3|2223.3|2220.3|2221.3|2218.3|40
1680604500000|2023-04-04 10:35:00|2224.3|2221.3|2223.3|2220.3|2224.3|2221.3|2223.3|2220.3|11
1680604800000|2023-04-04 10:40:00|2222.9|2219.9|2221.3|2218.3|2222.9|2219.9|2221.3|2218.3|98
1680605100000|2023-04-04 10:45:00|2220.3|2217.3|2219.9|2216.9|2220.6|2217.6|2219.3|2216.3|49
1680605400000|2023-04-04 10:50:00|2219.6|2216.6|2222.3|2219.3|2222.3|2219.3|2218.6|2215.6|157
1680605700000|2023-04-04 10:55:00|2222.6|2219.6|2222.3|2219.3|2223.6|2220.6|2221.6|2218.6|66
1680606000000|2023-04-04 11:00:00|2222.8|2219.8|2222.1|2219.1|2223.6|2220.6|2222.1|2219.1|24
1680606300000|2023-04-04 11:05:00|2221.6|2218.6|2223.4|2220.4|2223.6|2220.6|2221.6|2218.6|33
1680606600000|2023-04-04 11:10:00|2223.6|2220.6|2222.3|2219.3|2223.9|2220.9|2222.3|2219.3|146
1680606900000|2023-04-04 11:15:00|2222.4|2219.4|2221.9|2218.9|2223.3|2220.3|2221.6|2218.6|47
1680607200000|2023-04-04 11:20:00|2221.3|2218.3|2221.4|2218.4|2221.6|2218.6|2220.2|2217.2|76
1680607500000|2023-04-04 11:25:00|2221.2|2218.2|2220.9|2217.9|2222.2|2219.2|2220.2|2217.2|44
1680607800000|2023-04-04 11:30:00|2221.2|2218.2|2222.2|2219.2|2222.6|2219.6|2221.2|2218.2|91
1680608100000|2023-04-04 11:35:00|2221.9|2218.9|2221.2|2218.2|2222.4|2219.4|2221.2|2218.2|34
1680608400000|2023-04-04 11:40:00|2219.9|2216.9|2220.9|2217.9|2221.6|2218.6|2218.2|2215.2|841
1680608700000|2023-04-04 11:45:00|2220.6|2217.6|2220.6|2217.6|2222.6|2219.6|2220.2|2217.2|200
1680609000000|2023-04-04 11:50:00|2220.2|2217.2|2221.6|2218.6|2221.9|2218.9|2219.2|2216.2|76
1680609300000|2023-04-04 11:55:00|2222.6|2219.6|2220.2|2217.2|2222.6|2219.6|2220.2|2217.2|94
1680609600000|2023-04-04 12:00:00|2219.9|2216.9|2220.2|2217.2|2224.2|2221.2|2219.6|2216.6|319
1680609900000|2023-04-04 12:05:00|2219.2|2216.2|2220.6|2217.6|2222.2|2219.2|2219.2|2216.2|551
1680610200000|2023-04-04 12:10:00|2221.2|2218.2|2220.1|2217.1|2222.9|2219.9|2219.9|2216.9|568
1680610500000|2023-04-04 12:15:00|2219.9|2216.9|2216.5|2213.5|2220.6|2217.6|2215.9|2212.9|562
1680610800000|2023-04-04 12:20:00|2216.2|2213.2|2216|2213|2216.9|2213.9|2215.2|2212.2|210
1680611100000|2023-04-04 12:25:00|2216.2|2213.2|2217.2|2214.2|2217.2|2214.2|2214.2|2211.2|208
1680611400000|2023-04-04 12:30:00|2217|2214|2218.9|2215.9|2219.9|2216.9|2217|2214|291
1680611700000|2023-04-04 12:35:00|2218.5|2215.5|2217.5|2214.5|2218.5|2215.5|2216.9|2213.9|298
1680612000000|2023-04-04 12:40:00|2217.2|2214.2|2219|2216|2219.2|2216.2|2216.9|2213.9|200
1680612300000|2023-04-04 12:45:00|2218.9|2215.9|2222.2|2219.2|2223.5|2220.5|2218.9|2215.9|335
1680612600000|2023-04-04 12:50:00|2223|2220|2222.2|2219.2|2223.2|2220.2|2221.2|2218.2|137
1680612900000|2023-04-04 12:55:00|2221.2|2218.2|2223.2|2220.2|2223.2|2220.2|2220.5|2217.5|725
1680613200000|2023-04-04 13:00:00|2222.9|2219.9|2225.2|2222.2|2225.2|2222.2|2222.5|2219.5|601
1680613500000|2023-04-04 13:05:00|2224.9|2221.9|2226.9|2223.9|2228.2|2225.2|2224.2|2221.2|256
1680613800000|2023-04-04 13:10:00|2226.2|2223.2|2224.2|2221.2|2227.2|2224.2|2224.2|2221.2|201
1680614100000|2023-04-04 13:15:00|2223.8|2220.8|2224.3|2221.3|2224.8|2221.8|2220.5|2217.5|3257
1680614400000|2023-04-04 13:20:00|2224.2|2221.2|2219.8|2216.8|2224.3|2221.3|2219.2|2216.2|1421
1680614700000|2023-04-04 13:25:00|2220.2|2217.2|2219.2|2216.2|2220.7|2217.7|2219.2|2216.2|1397
1680615000000|2023-04-04 13:30:00|2218.8|2215.8|2213.8|2210.8|2219.5|2216.5|2212.8|2209.8|4967
1680615300000|2023-04-04 13:35:00|2213.5|2210.5|2216.1|2213.1|2216.5|2213.5|2212.8|2209.8|929
1680615600000|2023-04-04 13:40:00|2215.8|2212.8|2214.1|2211.1|2216.5|2213.5|2213.1|2210.1|738
1680615900000|2023-04-04 13:45:00|2214|2211|2215.3|2212.3|2216.5|2213.5|2211.8|2208.8|836
1680616200000|2023-04-04 13:50:00|2215.5|2212.5|2222.2|2219.2|2223|2220|2214.5|2211.5|2841
1680616500000|2023-04-04 13:55:00|2221.8|2218.8|2223|2220|2224.2|2221.2|2221.8|2218.8|483
1680616800000|2023-04-04 14:00:00|2222.8|2219.8|2226.2|2223.2|2228.2|2225.2|2222.8|2219.8|1048
1680617100000|2023-04-04 14:05:00|2226.5|2223.5|2230.5|2227.5|2233.2|2230.2|2226.5|2223.5|1567
1680617400000|2023-04-04 14:10:00|2229.8|2226.8|2229.2|2226.2|2230.9|2227.9|2227.5|2224.5|2039
1680617700000|2023-04-04 14:15:00|2229.5|2226.5|2221|2218|2229.9|2226.9|2220.2|2217.2|1397
1680618000000|2023-04-04 14:20:00|2220.8|2217.8|2221.5|2218.5|2223|2220|2219.8|2216.8|463
1680618300000|2023-04-04 14:25:00|2221.2|2218.2|2220.1|2217.1|2221.8|2218.8|2216.8|2213.8|463
1680618600000|2023-04-04 14:30:00|2219.8|2216.8|2219.8|2216.8|2221.2|2218.2|2218.8|2215.8|727
1680618900000|2023-04-04 14:35:00|2219.6|2216.6|2221.2|2218.2|2222.2|2219.2|2218.8|2215.8|1322
1680619200000|2023-04-04 14:40:00|2222|2219|2222.8|2219.8|2225.2|2222.2|2221.5|2218.5|431
1680619500000|2023-04-04 14:45:00|2223|2220|2218.5|2215.5|2223.2|2220.2|2218.5|2215.5|287
1680619800000|2023-04-04 14:50:00|2218.8|2215.8|2218.8|2215.8|2221.8|2218.8|2218.1|2215.1|384
1680620100000|2023-04-04 14:55:00|2218.5|2215.5|2218.8|2215.8|2219.8|2216.8|2216.8|2213.8|316
1680620400000|2023-04-04 15:00:00|2219.1|2216.1|2220.1|2217.1|2220.8|2217.8|2217.5|2214.5|457
1680620700000|2023-04-04 15:05:00|2219.8|2216.8|2223.1|2220.1|2223.5|2220.5|2219.5|2216.5|418
1680621000000|2023-04-04 15:10:00|2222.8|2219.8|2221.4|2218.4|2222.8|2219.8|2219.4|2216.4|260
1680621300000|2023-04-04 15:15:00|2220.4|2217.4|2220.1|2217.1|2221.4|2218.4|2219.4|2216.4|413
1680621600000|2023-04-04 15:20:00|2220.4|2217.4|2217.4|2214.4|2220.4|2217.4|2216.4|2213.4|323
1680621900000|2023-04-04 15:25:00|2218.4|2215.4|2222.1|2219.1|2223.1|2220.1|2217.4|2214.4|446
1680622200000|2023-04-04 15:30:00|2221.8|2218.8|2220.4|2217.4|2222.4|2219.4|2219.4|2216.4|339
1680622500000|2023-04-04 15:35:00|2221.4|2218.4|2221.4|2218.4|2222.4|2219.4|2220.4|2217.4|259
1680622800000|2023-04-04 15:40:00|2220.4|2217.4|2220.4|2217.4|2221.4|2218.4|2219.4|2216.4|266
1680623100000|2023-04-04 15:45:00|2220.1|2217.1|2217.4|2214.4|2220.4|2217.4|2216.4|2213.4|297
1680623400000|2023-04-04 15:50:00|2216.4|2213.4|2215.8|2212.8|2217.4|2214.4|2213.4|2210.4|490
1680623700000|2023-04-04 15:55:00|2216.8|2213.8|2218.1|2215.1|2218.1|2215.1|2215.8|2212.8|425
1680624000000|2023-04-04 16:00:00|2217.8|2214.8|2217.8|2214.8|2219.8|2216.8|2217.8|2214.8|448
1680624300000|2023-04-04 16:05:00|2217.4|2214.4|2215.4|2212.4|2217.4|2214.4|2213.8|2210.8|485
1680624600000|2023-04-04 16:10:00|2215.6|2212.6|2215.1|2212.1|2216.8|2213.8|2214.1|2211.1|557
1680624900000|2023-04-04 16:15:00|2214.7|2211.7|2214.4|2211.4|2215.4|2212.4|2214.4|2211.4|252
1680625200000|2023-04-04 16:20:00|2215.1|2212.1|2217.4|2214.4|2218.4|2215.4|2215.1|2212.1|354
1680625500000|2023-04-04 16:25:00|2217.1|2214.1|2219.4|2216.4|2219.6|2216.6|2217.1|2214.1|350
1680625800000|2023-04-04 16:30:00|2219.1|2216.1|2219.4|2216.4|2221.8|2218.8|2218.4|2215.4|288
1680626100000|2023-04-04 16:35:00|2219.1|2216.1|2220.1|2217.1|2220.4|2217.4|2218.8|2215.8|291
1680626400000|2023-04-04 16:40:00|2220.4|2217.4|2219.8|2216.8|2220.8|2217.8|2219.8|2216.8|196
1680626700000|2023-04-04 16:45:00|2220.1|2217.1|2221.7|2218.7|2222.1|2219.1|2219.7|2216.7|601
1680627000000|2023-04-04 16:50:00|2220.7|2217.7|2222.1|2219.1|2223.7|2220.7|2218.7|2215.7|1785
1680627300000|2023-04-04 16:55:00|2221.7|2218.7|2223.4|2220.4|2224.1|2221.1|2221.1|2218.1|575
1680679800000|2023-04-05 07:30:00|2220|2217|2221.7|2218.7|2223|2220|2216.7|2213.7|1232
1680680100000|2023-04-05 07:35:00|2221.8|2218.8|2221.3|2218.3|2222.3|2219.3|2221.3|2218.3|42
1680680400000|2023-04-05 07:40:00|2221|2218|2225.7|2222.7|2225.7|2222.7|2216.7|2213.7|851
1680680700000|2023-04-05 07:45:00|2226|2223|2220.3|2217.3|2226.3|2223.3|2219.3|2216.3|824
1680681000000|2023-04-05 07:50:00|2220.7|2217.7|2218|2215|2222.3|2219.3|2218|2215|85
1680681300000|2023-04-05 07:55:00|2218.3|2215.3|2215.7|2212.7|2219|2216|2215.7|2212.7|94
1680681600000|2023-04-05 08:00:00|2216.7|2213.7|2220.3|2217.3|2221.3|2218.3|2216.7|2213.7|80
1680681900000|2023-04-05 08:05:00|2219.6|2216.6|2224.6|2221.6|2225.6|2222.6|2219.6|2216.6|156
1680682200000|2023-04-05 08:10:00|2224.3|2221.3|2224|2221|2224.6|2221.6|2222.6|2219.6|53
1680682500000|2023-04-05 08:15:00|2223.8|2220.8|2224.3|2221.3|2224.6|2221.6|2223.8|2220.8|87
1680682800000|2023-04-05 08:20:00|2224|2221|2225|2222|2225|2222|2224|2221|124
1680683100000|2023-04-05 08:25:00|2225.6|2222.6|2226|2223|2226.3|2223.3|2224.3|2221.3|237
1680683400000|2023-04-05 08:30:00|2225.3|2222.3|2228.6|2225.6|2228.6|2225.6|2225|2222|70
1680683700000|2023-04-05 08:35:00|2228.5|2225.5|2229.3|2226.3|2229.3|2226.3|2227.3|2224.3|95
1680684000000|2023-04-05 08:40:00|2228.3|2225.3|2230.6|2227.6|2231|2228|2227.3|2224.3|112
1680684300000|2023-04-05 08:45:00|2231.3|2228.3|2228.5|2225.5|2231.3|2228.3|2228.3|2225.3|296
1680684600000|2023-04-05 08:50:00|2228.6|2225.6|2228|2225|2228.6|2225.6|2225.1|2222.1|624
1680684900000|2023-04-05 08:55:00|2228.6|2225.6|2228.3|2225.3|2229|2226|2227.6|2224.6|51
1680685200000|2023-04-05 09:00:00|2228.6|2225.6|2229.3|2226.3|2229.3|2226.3|2227.3|2224.3|65
1680685500000|2023-04-05 09:05:00|2230.3|2227.3|2230.3|2227.3|2231.3|2228.3|2229.3|2226.3|485
1680685800000|2023-04-05 09:10:00|2230.6|2227.6|2232.3|2229.3|2232.3|2229.3|2229.9|2226.9|104
1680686100000|2023-04-05 09:15:00|2231.3|2228.3|2231.9|2228.9|2231.9|2228.9|2230.6|2227.6|100
1680686400000|2023-04-05 09:20:00|2231.6|2228.6|2230.9|2227.9|2232.9|2229.9|2230.9|2227.9|134
1680686700000|2023-04-05 09:25:00|2230.4|2227.4|2231.8|2228.8|2232.3|2229.3|2230.4|2227.4|167
1680687000000|2023-04-05 09:30:00|2232.1|2229.1|2232.3|2229.3|2232.9|2229.9|2232.1|2229.1|56
1680687300000|2023-04-05 09:35:00|2232.6|2229.6|2232.6|2229.6|2232.9|2229.9|2231.3|2228.3|53
1680687600000|2023-04-05 09:40:00|2232.3|2229.3|2232.3|2229.3|2232.6|2229.6|2232.3|2229.3|52
1680687900000|2023-04-05 09:45:00|2232.6|2229.6|2242.1|2239.1|2243.3|2240.3|2232.6|2229.6|2223
1680688200000|2023-04-05 09:50:00|2242.3|2239.3|2241.6|2238.6|2243.3|2240.3|2239.6|2236.6|731
1680688500000|2023-04-05 09:55:00|2241.9|2238.9|2246.8|2243.8|2246.9|2243.9|2241.9|2238.9|866
1680688800000|2023-04-05 10:00:00|2246.9|2243.9|2246.6|2243.6|2247.9|2244.9|2244.6|2241.6|170
1680689100000|2023-04-05 10:05:00|2246.9|2243.9|2248.6|2245.6|2249.9|2246.9|2246.6|2243.6|851
1680689400000|2023-04-05 10:10:00|2248.3|2245.3|2248.7|2245.7|2248.9|2245.9|2247.1|2244.1|269
1680689700000|2023-04-05 10:15:00|2248.9|2245.9|2248.2|2245.2|2248.9|2245.9|2247.9|2244.9|48
1680690000000|2023-04-05 10:20:00|2248.4|2245.4|2246.6|2243.6|2249.4|2246.4|2246.6|2243.6|151
1680690300000|2023-04-05 10:25:00|2247.2|2244.2|2250.9|2247.9|2251.2|2248.2|2247.2|2244.2|115
1680690600000|2023-04-05 10:30:00|2252.2|2249.2|2250.9|2247.9|2252.2|2249.2|2247.9|2244.9|205
1680690900000|2023-04-05 10:35:00|2251.2|2248.2|2256.9|2253.9|2256.9|2253.9|2251.2|2248.2|175
1680691200000|2023-04-05 10:40:00|2257.4|2254.4|2256.9|2253.9|2257.9|2254.9|2255.9|2252.9|1730
1680691500000|2023-04-05 10:45:00|2255.9|2252.9|2256.1|2253.1|2256.9|2253.9|2253.6|2250.6|433
1680691800000|2023-04-05 10:50:00|2255.7|2252.7|2256.6|2253.6|2257.2|2254.2|2254.9|2251.9|221
1680692100000|2023-04-05 10:55:00|2256.2|2253.2|2259.2|2256.2|2259.2|2256.2|2256.1|2253.1|216
1680692400000|2023-04-05 11:00:00|2258.9|2255.9|2261.5|2258.5|2261.5|2258.5|2257.2|2254.2|348
1680692700000|2023-04-05 11:05:00|2261.9|2258.9|2265.2|2262.2|2265.2|2262.2|2261.5|2258.5|577
1680693000000|2023-04-05 11:10:00|2264.9|2261.9|2263.5|2260.5|2266.5|2263.5|2263.5|2260.5|2570
1680693300000|2023-04-05 11:15:00|2263.7|2260.7|2262.9|2259.9|2265|2262|2262.9|2259.9|215
1680693600000|2023-04-05 11:20:00|2263.2|2260.2|2262.9|2259.9|2263.9|2260.9|2262.2|2259.2|324
1680693900000|2023-04-05 11:25:00|2262.2|2259.2|2254.5|2251.5|2262.2|2259.2|2252|2249|460
1680694200000|2023-04-05 11:30:00|2254.9|2251.9|2258.2|2255.2|2258.9|2255.9|2254.5|2251.5|214
1680694500000|2023-04-05 11:35:00|2258.5|2255.5|2260.2|2257.2|2260.5|2257.5|2258.2|2255.2|105
1680694800000|2023-04-05 11:40:00|2259.5|2256.5|2260.2|2257.2|2260.2|2257.2|2259.2|2256.2|109
1680695100000|2023-04-05 11:45:00|2261.2|2258.2|2260.5|2257.5|2261.2|2258.2|2260.2|2257.2|442
1680695400000|2023-04-05 11:50:00|2261.5|2258.5|2261.8|2258.8|2262.9|2259.9|2261.4|2258.4|229
1680695700000|2023-04-05 11:55:00|2262.2|2259.2|2264.8|2261.8|2266.5|2263.5|2262.2|2259.2|345
1680696000000|2023-04-05 12:00:00|2263.8|2260.8|2269.5|2266.5|2269.5|2266.5|2261.8|2258.8|791
1680696300000|2023-04-05 12:05:00|2269.8|2266.8|2266.8|2263.8|2270.2|2267.2|2264.8|2261.8|431
1680696600000|2023-04-05 12:10:00|2267.8|2264.8|2263.5|2260.5|2269.8|2266.8|2263.5|2260.5|720
1680696900000|2023-04-05 12:15:00|2263.7|2260.7|2263.2|2260.2|2265.8|2262.8|2262.2|2259.2|1684
1680697200000|2023-04-05 12:20:00|2263.5|2260.5|2259.9|2256.9|2263.5|2260.5|2258.2|2255.2|523
1680697500000|2023-04-05 12:25:00|2259.5|2256.5|2254.2|2251.2|2259.5|2256.5|2250.9|2247.9|6540
1680697800000|2023-04-05 12:30:00|2253.9|2250.9|2256.5|2253.5|2256.5|2253.5|2251.5|2248.5|1053
1680698100000|2023-04-05 12:35:00|2256.2|2253.2|2257.9|2254.9|2258.2|2255.2|2254.9|2251.9|196
1680698400000|2023-04-05 12:40:00|2258|2255|2255.2|2252.2|2258.2|2255.2|2253.5|2250.5|246
1680698700000|2023-04-05 12:45:00|2255.5|2252.5|2251.5|2248.5|2256.2|2253.2|2250.9|2247.9|508
1680699000000|2023-04-05 12:50:00|2250.9|2247.9|2247.2|2244.2|2250.9|2247.9|2244.4|2241.4|4046
1680699300000|2023-04-05 12:55:00|2246.7|2243.7|2249.5|2246.5|2250.5|2247.5|2246.2|2243.2|806
1680699600000|2023-04-05 13:00:00|2250|2247|2251.5|2248.5|2252.2|2249.2|2249.2|2246.2|1397
1680699900000|2023-04-05 13:05:00|2251.7|2248.7|2251.5|2248.5|2252.5|2249.5|2249.5|2246.5|282
1680700200000|2023-04-05 13:10:00|2251.2|2248.2|2252.5|2249.5|2252.5|2249.5|2250.7|2247.7|257
1680700500000|2023-04-05 13:15:00|2252.7|2249.7|2258.8|2255.8|2260.2|2257.2|2252.5|2249.5|588
1680700800000|2023-04-05 13:20:00|2259|2256|2257.5|2254.5|2259.8|2256.8|2255.2|2252.2|938
1680701100000|2023-04-05 13:25:00|2257.2|2254.2|2256.8|2253.8|2257.5|2254.5|2254.5|2251.5|314
1680701400000|2023-04-05 13:30:00|2257|2254|2253.5|2250.5|2259.5|2256.5|2251.2|2248.2|819
1680701700000|2023-04-05 13:35:00|2253.3|2250.3|2259.8|2256.8|2260.3|2257.3|2252.8|2249.8|801
1680702000000|2023-04-05 13:40:00|2260.8|2257.8|2263.8|2260.8|2264.8|2261.8|2258.5|2255.5|4595
1680702300000|2023-04-05 13:45:00|2264.2|2261.2|2262.8|2259.8|2266.8|2263.8|2262.8|2259.8|3368
1680702600000|2023-04-05 13:50:00|2263|2260|2266.5|2263.5|2266.5|2263.5|2263|2260|1307
1680702900000|2023-04-05 13:55:00|2265.5|2262.5|2266.5|2263.5|2266.5|2263.5|2264.5|2261.5|344
1680703200000|2023-04-05 14:00:00|2267|2264|2265.1|2262.1|2269.5|2266.5|2265.1|2262.1|962
1680703500000|2023-04-05 14:05:00|2264.8|2261.8|2260.8|2257.8|2265.1|2262.1|2257.5|2254.5|1661
1680703800000|2023-04-05 14:10:00|2260.6|2257.6|2260.8|2257.8|2261.8|2258.8|2259.8|2256.8|374
1680704100000|2023-04-05 14:15:00|2260.5|2257.5|2259.1|2256.1|2261.8|2258.8|2258.5|2255.5|334
1680704400000|2023-04-05 14:20:00|2259.5|2256.5|2256.5|2253.5|2260.5|2257.5|2255.3|2252.3|704
1680704700000|2023-04-05 14:25:00|2257.5|2254.5|2254.1|2251.1|2257.5|2254.5|2254.1|2251.1|1391
1680705000000|2023-04-05 14:30:00|2254.8|2251.8|2255.6|2252.6|2256.1|2253.1|2254.1|2251.1|452
1680705300000|2023-04-05 14:35:00|2255.5|2252.5|2252.1|2249.1|2255.5|2252.5|2251.1|2248.1|693
1680705600000|2023-04-05 14:40:00|2251.8|2248.8|2250.8|2247.8|2251.8|2248.8|2248.8|2245.8|932
1680705900000|2023-04-05 14:45:00|2249.8|2246.8|2251.5|2248.5|2251.5|2248.5|2246.8|2243.8|1312
1680706200000|2023-04-05 14:50:00|2251.6|2248.6|2258.5|2255.5|2258.8|2255.8|2251.6|2248.6|833
1680706500000|2023-04-05 14:55:00|2258.1|2255.1|2258.1|2255.1|2260.5|2257.5|2258.1|2255.1|378
1680706800000|2023-04-05 15:00:00|2257.1|2254.1|2258.4|2255.4|2260.4|2257.4|2256.1|2253.1|283
1680707100000|2023-04-05 15:05:00|2258.8|2255.8|2259.4|2256.4|2260.4|2257.4|2258.1|2255.1|311
1680707400000|2023-04-05 15:10:00|2260.1|2257.1|2264.1|2261.1|2264.1|2261.1|2260.1|2257.1|405
1680707700000|2023-04-05 15:15:00|2263.1|2260.1|2260.8|2257.8|2263.4|2260.4|2260.4|2257.4|476
1680708000000|2023-04-05 15:20:00|2260.9|2257.9|2264.1|2261.1|2264.1|2261.1|2259.8|2256.8|591
1680708300000|2023-04-05 15:25:00|2263.8|2260.8|2267.1|2264.1|2268.1|2265.1|2263.1|2260.1|584
1680708600000|2023-04-05 15:30:00|2266.8|2263.8|2266.1|2263.1|2268.4|2265.4|2264.8|2261.8|375
1680708900000|2023-04-05 15:35:00|2267.1|2264.1|2267.1|2264.1|2269.1|2266.1|2265.1|2262.1|722
1680709200000|2023-04-05 15:40:00|2267.4|2264.4|2264.8|2261.8|2268.1|2265.1|2263.8|2260.8|540
1680709500000|2023-04-05 15:45:00|2264.1|2261.1|2266.8|2263.8|2266.8|2263.8|2262.4|2259.4|837
1680709800000|2023-04-05 15:50:00|2267.1|2264.1|2264.4|2261.4|2267.8|2264.8|2263.9|2260.9|275
1680710100000|2023-04-05 15:55:00|2263.8|2260.8|2263.1|2260.1|2264.8|2261.8|2262.1|2259.1|389
1680710400000|2023-04-05 16:00:00|2262.8|2259.8|2263.8|2260.8|2263.8|2260.8|2262.8|2259.8|381
1680710700000|2023-04-05 16:05:00|2264.8|2261.8|2264.4|2261.4|2265.4|2262.4|2263.4|2260.4|292
1680711000000|2023-04-05 16:10:00|2264.6|2261.6|2264.6|2261.6|2264.8|2261.8|2263.1|2260.1|320
1680711300000|2023-04-05 16:15:00|2264.8|2261.8|2264.8|2261.8|2265.4|2262.4|2264.4|2261.4|223
1680711600000|2023-04-05 16:20:00|2264.4|2261.4|2268.1|2265.1|2269.8|2266.8|2264.4|2261.4|479
1680711900000|2023-04-05 16:25:00|2267.8|2264.8|2264.6|2261.6|2267.8|2264.8|2264.6|2261.6|533
1680712200000|2023-04-05 16:30:00|2264.3|2261.3|2267.1|2264.1|2267.1|2264.1|2263.4|2260.4|948
1680712500000|2023-04-05 16:35:00|2266.8|2263.8|2265.7|2262.7|2267.9|2264.9|2265.7|2262.7|237
1680712800000|2023-04-05 16:40:00|2265.9|2262.9|2265.1|2262.1|2268.1|2265.1|2264.7|2261.7|259
1680713100000|2023-04-05 16:45:00|2265.7|2262.7|2267.1|2264.1|2267.1|2264.1|2265.4|2262.4|180
1680713400000|2023-04-05 16:50:00|2266.7|2263.7|2269.1|2266.1|2271.1|2268.1|2266.4|2263.4|3776
1680713700000|2023-04-05 16:55:00|2269.4|2266.4|2268.4|2265.4|2270.4|2267.4|2266.1|2263.1|2681
1680714000000|2023-04-05 17:00:00|2268.1|2265.1|2268.1|2265.1|2268.1|2265.1|2268.1|2265.1|0
1680766200000|2023-04-06 07:30:00|2274.6|2271.6|2272|2269|2277.6|2274.6|2272|2269|573
1680766500000|2023-04-06 07:35:00|2271.7|2268.7|2265.7|2262.7|2271.7|2268.7|2265.1|2262.1|347
1680766800000|2023-04-06 07:40:00|2265.5|2262.5|2261.3|2258.3|2265.5|2262.5|2261|2258|171
1680767100000|2023-04-06 07:45:00|2261.5|2258.5|2263|2260|2268|2265|2261.5|2258.5|650
1680767400000|2023-04-06 07:50:00|2262.8|2259.8|2260.8|2257.8|2263|2260|2258.6|2255.6|919
1680767700000|2023-04-06 07:55:00|2260.6|2257.6|2255.8|2252.8|2260.6|2257.6|2255.5|2252.5|219
1680768000000|2023-04-06 08:00:00|2256|2253|2256|2253|2258.3|2255.3|2255.6|2252.6|65
1680768300000|2023-04-06 08:05:00|2256.3|2253.3|2252.6|2249.6|2256.3|2253.3|2251.8|2248.8|338
1680768600000|2023-04-06 08:10:00|2252.8|2249.8|2253.9|2250.9|2254.6|2251.6|2251.3|2248.3|115
1680768900000|2023-04-06 08:15:00|2254.3|2251.3|2253.4|2250.4|2255.9|2252.9|2252.9|2249.9|153
1680769200000|2023-04-06 08:20:00|2253.3|2250.3|2251.9|2248.9|2254.9|2251.9|2251.9|2248.9|104
1680769500000|2023-04-06 08:25:00|2251.6|2248.6|2249.4|2246.4|2251.6|2248.6|2248.9|2245.9|191
1680769800000|2023-04-06 08:30:00|2248.9|2245.9|2251.3|2248.3|2252.4|2249.4|2248.9|2245.9|168
1680770100000|2023-04-06 08:35:00|2251.9|2248.9|2252.6|2249.6|2253.9|2250.9|2250.6|2247.6|204
1680770400000|2023-04-06 08:40:00|2253.3|2250.3|2254.9|2251.9|2256.9|2253.9|2252.8|2249.8|459
1680770700000|2023-04-06 08:45:00|2254.6|2251.6|2254.9|2251.9|2256.3|2253.3|2253.6|2250.6|178
1680771000000|2023-04-06 08:50:00|2254.3|2251.3|2256.9|2253.9|2256.9|2253.9|2254.3|2251.3|303
1680771300000|2023-04-06 08:55:00|2256.6|2253.6|2255.3|2252.3|2256.6|2253.6|2253.9|2250.9|665
1680771600000|2023-04-06 09:00:00|2254.6|2251.6|2255.6|2252.6|2255.9|2252.9|2254.3|2251.3|1118
1680771900000|2023-04-06 09:05:00|2255.9|2252.9|2253.3|2250.3|2255.9|2252.9|2253.3|2250.3|94
1680772200000|2023-04-06 09:10:00|2253.6|2250.6|2249.9|2246.9|2253.6|2250.6|2248.9|2245.9|276
1680772500000|2023-04-06 09:15:00|2250.3|2247.3|2248.6|2245.6|2250.3|2247.3|2248.6|2245.6|71
1680772800000|2023-04-06 09:20:00|2248.9|2245.9|2249.9|2246.9|2249.9|2246.9|2248.6|2245.6|289
1680773100000|2023-04-06 09:25:00|2249.6|2246.6|2244.9|2241.9|2249.6|2246.6|2244.9|2241.9|161
1680773400000|2023-04-06 09:30:00|2245.1|2242.1|2251.2|2248.2|2252.1|2249.1|2245.1|2242.1|112
1680773700000|2023-04-06 09:35:00|2251.1|2248.1|2250.1|2247.1|2251.1|2248.1|2249.6|2246.6|31
1680774000000|2023-04-06 09:40:00|2249.9|2246.9|2250.2|2247.2|2250.2|2247.2|2248.2|2245.2|82
1680774300000|2023-04-06 09:45:00|2250.5|2247.5|2252.2|2249.2|2252.2|2249.2|2250.5|2247.5|47
1680774600000|2023-04-06 09:50:00|2252.1|2249.1|2251.2|2248.2|2252.2|2249.2|2251.1|2248.1|89
1680774900000|2023-04-06 09:55:00|2251.6|2248.6|2254.2|2251.2|2255.6|2252.6|2251.1|2248.1|62
1680775200000|2023-04-06 10:00:00|2254.6|2251.6|2256.6|2253.6|2257.9|2254.9|2254.2|2251.2|104
1680775500000|2023-04-06 10:05:00|2256.2|2253.2|2260.1|2257.1|2260.1|2257.1|2255.9|2252.9|99
1680775800000|2023-04-06 10:10:00|2260.2|2257.2|2263.9|2260.9|2263.9|2260.9|2260.2|2257.2|191
1680776100000|2023-04-06 10:15:00|2264|2261|2268.6|2265.6|2268.6|2265.6|2263.9|2260.9|454
1680776400000|2023-04-06 10:20:00|2268.9|2265.9|2266.6|2263.6|2269.7|2266.7|2265.9|2262.9|222
1680776700000|2023-04-06 10:25:00|2266.2|2263.2|2266.7|2263.7|2266.9|2263.9|2264.7|2261.7|98
1680777000000|2023-04-06 10:30:00|2266.6|2263.6|2272.6|2269.6|2272.6|2269.6|2266.6|2263.6|175
1680777300000|2023-04-06 10:35:00|2271.9|2268.9|2271.6|2268.6|2272.6|2269.6|2271.6|2268.6|99
1680777600000|2023-04-06 10:40:00|2271.7|2268.7|2270.6|2267.6|2273.1|2270.1|2270.6|2267.6|78
1680777900000|2023-04-06 10:45:00|2271.1|2268.1|2273.1|2270.1|2274.6|2271.6|2270.6|2267.6|95
1680778200000|2023-04-06 10:50:00|2272.7|2269.7|2273.6|2270.6|2274.6|2271.6|2272.7|2269.7|113
1680778500000|2023-04-06 10:55:00|2273.2|2270.2|2272.6|2269.6|2273.2|2270.2|2272.6|2269.6|99
1680778800000|2023-04-06 11:00:00|2273.6|2270.6|2273.6|2270.6|2274.6|2271.6|2272.7|2269.7|245
1680779100000|2023-04-06 11:05:00|2273.7|2270.7|2273.6|2270.6|2274.2|2271.2|2273.6|2270.6|36
1680779400000|2023-04-06 11:10:00|2274.2|2271.2|2275.5|2272.5|2276.2|2273.2|2274.2|2271.2|122
1680779700000|2023-04-06 11:15:00|2275.9|2272.9|2281.9|2278.9|2281.9|2278.9|2275.5|2272.5|224
1680780000000|2023-04-06 11:20:00|2281.4|2278.4|2277.7|2274.7|2281.5|2278.5|2277.7|2274.7|342
1680780300000|2023-04-06 11:25:00|2278.2|2275.2|2278.7|2275.7|2279.9|2276.9|2277.5|2274.5|97
1680780600000|2023-04-06 11:30:00|2278.9|2275.9|2287.2|2284.2|2287.7|2284.7|2278.5|2275.5|99
1680780900000|2023-04-06 11:35:00|2286.7|2283.7|2286.2|2283.2|2288.9|2285.9|2282.7|2279.7|310
1680781200000|2023-04-06 11:40:00|2286.7|2283.7|2289.5|2286.5|2289.5|2286.5|2283.7|2280.7|338
1680781500000|2023-04-06 11:45:00|2289.7|2286.7|2287.3|2284.3|2289.7|2286.7|2286.7|2283.7|120
1680781800000|2023-04-06 11:50:00|2287.7|2284.7|2289.8|2286.8|2290.8|2287.8|2287.5|2284.5|257
1680782100000|2023-04-06 11:55:00|2290.2|2287.2|2287.5|2284.5|2290.8|2287.8|2287.2|2284.2|678
1680782400000|2023-04-06 12:00:00|2287.2|2284.2|2285.5|2282.5|2287.5|2284.5|2280.5|2277.5|500
1680782700000|2023-04-06 12:05:00|2284.2|2281.2|2270.9|2267.9|2287.2|2284.2|2269.2|2266.2|1685
1680783000000|2023-04-06 12:10:00|2271.6|2268.6|2278.9|2275.9|2279.2|2276.2|2268.9|2265.9|2105
1680783300000|2023-04-06 12:15:00|2278.5|2275.5|2279.2|2276.2|2279.5|2276.5|2276.2|2273.2|188
1680783600000|2023-04-06 12:20:00|2279.9|2276.9|2276.9|2273.9|2279.9|2276.9|2276.9|2273.9|722
1680783900000|2023-04-06 12:25:00|2277.2|2274.2|2275.9|2272.9|2277.2|2274.2|2275.2|2272.2|197
1680784200000|2023-04-06 12:30:00|2274.9|2271.9|2272.5|2269.5|2275.2|2272.2|2271.2|2268.2|322
1680784500000|2023-04-06 12:35:00|2272.9|2269.9|2270.5|2267.5|2274.5|2271.5|2269.9|2266.9|1528
1680784800000|2023-04-06 12:40:00|2271.2|2268.2|2274.9|2271.9|2274.9|2271.9|2271.2|2268.2|322
1680785100000|2023-04-06 12:45:00|2274.5|2271.5|2267.6|2264.6|2274.9|2271.9|2266.9|2263.9|4546
1680785400000|2023-04-06 12:50:00|2268.3|2265.3|2264.1|2261.1|2268.6|2265.6|2262.3|2259.3|3791
1680785700000|2023-04-06 12:55:00|2263.9|2260.9|2268.9|2265.9|2270.1|2267.1|2263.9|2260.9|784
1680786000000|2023-04-06 13:00:00|2269.1|2266.1|2269.9|2266.9|2274.9|2271.9|2268.9|2265.9|4124
1680786300000|2023-04-06 13:05:00|2269.4|2266.4|2268.9|2265.9|2269.4|2266.4|2267.9|2264.9|282
1680786600000|2023-04-06 13:10:00|2268.6|2265.6|2273.2|2270.2|2273.2|2270.2|2268.6|2265.6|396
1680786900000|2023-04-06 13:15:00|2272.9|2269.9|2275.4|2272.4|2275.9|2272.9|2271.4|2268.4|317
1680787200000|2023-04-06 13:20:00|2275.2|2272.2|2282.6|2279.6|2282.7|2279.7|2275.2|2272.2|598
1680787500000|2023-04-06 13:25:00|2282.2|2279.2|2283.9|2280.9|2284|2281|2281.4|2278.4|3116
1680787800000|2023-04-06 13:30:00|2283.4|2280.4|2283.9|2280.9|2285.2|2282.2|2282.2|2279.2|3282
1680788100000|2023-04-06 13:35:00|2283.2|2280.2|2281.9|2278.9|2283.9|2280.9|2279.7|2276.7|1894
1680788400000|2023-04-06 13:40:00|2282.9|2279.9|2285.9|2282.9|2286|2283|2280.9|2277.9|1143
1680788700000|2023-04-06 13:45:00|2286.2|2283.2|2291.9|2288.9|2291.9|2288.9|2283.2|2280.2|1158
1680789000000|2023-04-06 13:50:00|2292.2|2289.2|2295.5|2292.5|2300.2|2297.2|2292.2|2289.2|835
1680789300000|2023-04-06 13:55:00|2295.9|2292.9|2293.8|2290.8|2295.9|2292.9|2290.8|2287.8|510
1680789600000|2023-04-06 14:00:00|2294.2|2291.2|2292.8|2289.8|2298.2|2295.2|2290.8|2287.8|1384
1680789900000|2023-04-06 14:05:00|2293.2|2290.2|2298.8|2295.8|2298.8|2295.8|2293|2290|2185
1680790200000|2023-04-06 14:10:00|2297.8|2294.8|2293.5|2290.5|2301.8|2298.8|2293.5|2290.5|1412
1680790500000|2023-04-06 14:15:00|2293.7|2290.7|2295.5|2292.5|2297.5|2294.5|2293.5|2290.5|2834
1680790800000|2023-04-06 14:20:00|2295.2|2292.2|2291.7|2288.7|2295.2|2292.2|2290.7|2287.7|1756
1680791100000|2023-04-06 14:25:00|2291.2|2288.2|2292.9|2289.9|2293.2|2290.2|2288.7|2285.7|858
1680791400000|2023-04-06 14:30:00|2293.2|2290.2|2295.2|2292.2|2296.2|2293.2|2291.2|2288.2|417
1680791700000|2023-04-06 14:35:00|2295.9|2292.9|2297.2|2294.2|2297.2|2294.2|2294.2|2291.2|419
1680792000000|2023-04-06 14:40:00|2296.2|2293.2|2299.2|2296.2|2299.5|2296.5|2296.2|2293.2|957
1680792300000|2023-04-06 14:45:00|2298.5|2295.5|2305.2|2302.2|2305.9|2302.9|2298.2|2295.2|698
1680792600000|2023-04-06 14:50:00|2305.5|2302.5|2303.2|2300.2|2306.2|2303.2|2302.9|2299.9|479
1680792900000|2023-04-06 14:55:00|2302.2|2299.2|2305.5|2302.5|2305.5|2302.5|2301.5|2298.5|2680
1680793200000|2023-04-06 15:00:00|2305.2|2302.2|2307.5|2304.5|2309.5|2306.5|2303.5|2300.5|913
1680793500000|2023-04-06 15:05:00|2307.8|2304.8|2303.5|2300.5|2307.8|2304.8|2301.7|2298.7|555
1680793800000|2023-04-06 15:10:00|2304.2|2301.2|2306.5|2303.5|2306.8|2303.8|2304.2|2301.2|504
1680794100000|2023-04-06 15:15:00|2306.2|2303.2|2306.8|2303.8|2307.8|2304.8|2305.5|2302.5|512
1680794400000|2023-04-06 15:20:00|2306.5|2303.5|2309.8|2306.8|2309.8|2306.8|2305.5|2302.5|618
1680794700000|2023-04-06 15:25:00|2309.5|2306.5|2313.5|2310.5|2316.5|2313.5|2309.2|2306.2|1254
1680795000000|2023-04-06 15:30:00|2312.8|2309.8|2320.5|2317.5|2320.8|2317.8|2312.5|2309.5|659
1680795300000|2023-04-06 15:35:00|2319.8|2316.8|2318.6|2315.6|2321.1|2318.1|2316.5|2313.5|708
1680795600000|2023-04-06 15:40:00|2318.5|2315.5|2314.6|2311.6|2319.5|2316.5|2313.5|2310.5|736
1680795900000|2023-04-06 15:45:00|2314.5|2311.5|2310.5|2307.5|2314.5|2311.5|2310.5|2307.5|584
1680796200000|2023-04-06 15:50:00|2310.1|2307.1|2306.5|2303.5|2310.1|2307.1|2306.5|2303.5|787
1680796500000|2023-04-06 15:55:00|2306.6|2303.6|2312.8|2309.8|2313.8|2310.8|2306.5|2303.5|2275
1680796800000|2023-04-06 16:00:00|2313.1|2310.1|2319.1|2316.1|2319.4|2316.4|2312.1|2309.1|912
1680797100000|2023-04-06 16:05:00|2318.8|2315.8|2321.4|2318.4|2322.4|2319.4|2318.8|2315.8|570
1680797400000|2023-04-06 16:10:00|2321.8|2318.8|2323.1|2320.1|2323.1|2320.1|2318.3|2315.3|717
1680797700000|2023-04-06 16:15:00|2322.4|2319.4|2328.4|2325.4|2328.4|2325.4|2321.1|2318.1|1639
1680798000000|2023-04-06 16:20:00|2329|2326|2329.4|2326.4|2333|2330|2326.1|2323.1|2211
1680798300000|2023-04-06 16:25:00|2329.1|2326.1|2328.4|2325.4|2329.7|2326.7|2327.4|2324.4|724
1680798600000|2023-04-06 16:30:00|2327.4|2324.4|2326.7|2323.7|2330.7|2327.7|2326.7|2323.7|1627
1680798900000|2023-04-06 16:35:00|2327.7|2324.7|2325.7|2322.7|2327.7|2324.7|2323.4|2320.4|859
1680799200000|2023-04-06 16:40:00|2325.6|2322.6|2329.9|2326.9|2333|2330|2325.6|2322.6|1441
1680799500000|2023-04-06 16:45:00|2329.7|2326.7|2337.4|2334.4|2339|2336|2328|2325|1238
1680799800000|2023-04-06 16:50:00|2337|2334|2330.6|2327.6|2338.6|2335.6|2329.2|2326.2|6074
1680800100000|2023-04-06 16:55:00|2330.3|2327.3|2336.4|2333.4|2336.4|2333.4|2329.6|2326.6|1762
1681126200000|2023-04-10 11:30:00|2330.9|2327.9|2338.3|2335.3|2341.2|2338.2|2324.6|2321.6|2966
1681126500000|2023-04-10 11:35:00|2338.9|2335.9|2331.8|2328.8|2341.3|2338.3|2331.8|2328.8|1185
1681126800000|2023-04-10 11:40:00|2331.1|2328.1|2331.9|2328.9|2334.8|2331.8|2325.8|2322.8|2006
1681127100000|2023-04-10 11:45:00|2332|2329|2333.8|2330.8|2334.8|2331.8|2331.8|2328.8|479
1681127400000|2023-04-10 11:50:00|2333.9|2330.9|2341.2|2338.2|2342.7|2339.7|2331.8|2328.8|497
1681127700000|2023-04-10 11:55:00|2341.3|2338.3|2341|2338|2348|2345|2340|2337|2687
1681128000000|2023-04-10 12:00:00|2340.7|2337.7|2346.8|2343.8|2346.8|2343.8|2340|2337|2890
1681128300000|2023-04-10 12:05:00|2346.2|2343.2|2331.3|2328.3|2346.5|2343.5|2330.5|2327.5|2850
1681128600000|2023-04-10 12:10:00|2331.4|2328.4|2328.5|2325.5|2331.5|2328.5|2326.5|2323.5|1163
1681128900000|2023-04-10 12:15:00|2328.9|2325.9|2326.5|2323.5|2328.9|2325.9|2326.1|2323.1|1411
1681129200000|2023-04-10 12:20:00|2326.9|2323.9|2316.6|2313.6|2326.9|2323.9|2312.8|2309.8|3153
1681129500000|2023-04-10 12:25:00|2317|2314|2321.5|2318.5|2322.8|2319.8|2314|2311|831
1681129800000|2023-04-10 12:30:00|2321.1|2318.1|2320.1|2317.1|2321.6|2318.6|2318.8|2315.8|296
1681130100000|2023-04-10 12:35:00|2320.5|2317.5|2322.5|2319.5|2325.5|2322.5|2319.5|2316.5|368
1681130400000|2023-04-10 12:40:00|2321.8|2318.8|2321.5|2318.5|2322.8|2319.8|2318.1|2315.1|1517
1681130700000|2023-04-10 12:45:00|2321.4|2318.4|2322.6|2319.6|2326.2|2323.2|2316.7|2313.7|930
1681131000000|2023-04-10 12:50:00|2323|2320|2324.4|2321.4|2324.5|2321.5|2319|2316|1070
1681131300000|2023-04-10 12:55:00|2324.5|2321.5|2323.9|2320.9|2325.9|2322.9|2322.9|2319.9|554
1681131600000|2023-04-10 13:00:00|2323.5|2320.5|2327.7|2324.7|2328.7|2325.7|2322.7|2319.7|1560
1681131900000|2023-04-10 13:05:00|2327.6|2324.6|2333.8|2330.8|2333.8|2330.8|2327.5|2324.5|1076
1681132200000|2023-04-10 13:10:00|2333.5|2330.5|2335.8|2332.8|2337.5|2334.5|2333.2|2330.2|493
1681132500000|2023-04-10 13:15:00|2335.5|2332.5|2337|2334|2338.6|2335.6|2334|2331|1608
1681132800000|2023-04-10 13:20:00|2336.2|2333.2|2335.4|2332.4|2337.2|2334.2|2332.4|2329.4|1540
1681133100000|2023-04-10 13:25:00|2335.7|2332.7|2334|2331|2336|2333|2332.6|2329.6|663
1681133400000|2023-04-10 13:30:00|2334.3|2331.3|2332.5|2329.5|2335.5|2332.5|2331.7|2328.7|656
1681133700000|2023-04-10 13:35:00|2332.2|2329.2|2322.7|2319.7|2332.2|2329.2|2322.2|2319.2|1021
1681134000000|2023-04-10 13:40:00|2322.2|2319.2|2325.2|2322.2|2327.2|2324.2|2322.2|2319.2|544
1681134300000|2023-04-10 13:45:00|2324.2|2321.2|2326.2|2323.2|2327.2|2324.2|2324.2|2321.2|363
1681134600000|2023-04-10 13:50:00|2326.5|2323.5|2330.7|2327.7|2331.2|2328.2|2326.5|2323.5|482
1681134900000|2023-04-10 13:55:00|2329.7|2326.7|2327.7|2324.7|2329.7|2326.7|2326.7|2323.7|345
1681135200000|2023-04-10 14:00:00|2326.7|2323.7|2333.9|2330.9|2334.4|2331.4|2326.7|2323.7|847
1681135500000|2023-04-10 14:05:00|2334.6|2331.6|2334.7|2331.7|2335.4|2332.4|2331.9|2328.9|1180
1681135800000|2023-04-10 14:10:00|2334.8|2331.8|2332.7|2329.7|2334.9|2331.9|2331.7|2328.7|285
1681136100000|2023-04-10 14:15:00|2331.9|2328.9|2325.6|2322.6|2331.9|2328.9|2325.5|2322.5|444
1681136400000|2023-04-10 14:20:00|2325.5|2322.5|2325.5|2322.5|2328.5|2325.5|2325.5|2322.5|835
1681136700000|2023-04-10 14:25:00|2324.7|2321.7|2325.2|2322.2|2325.2|2322.2|2323.2|2320.2|917
1681137000000|2023-04-10 14:30:00|2325.4|2322.4|2326.4|2323.4|2328.3|2325.3|2325.2|2322.2|338
1681137300000|2023-04-10 14:35:00|2325.4|2322.4|2327.4|2324.4|2329.7|2326.7|2325.2|2322.2|1525
1681137600000|2023-04-10 14:40:00|2327.6|2324.6|2330.7|2327.7|2330.8|2327.8|2327.4|2324.4|1229
1681137900000|2023-04-10 14:45:00|2330.3|2327.3|2331.9|2328.9|2332.7|2329.7|2329.7|2326.7|391
1681138200000|2023-04-10 14:50:00|2331.7|2328.7|2333.7|2330.7|2335.7|2332.7|2331.7|2328.7|856
1681138500000|2023-04-10 14:55:00|2333.8|2330.8|2335.9|2332.9|2336.3|2333.3|2333.7|2330.7|1577
1681138800000|2023-04-10 15:00:00|2336.3|2333.3|2338.9|2335.9|2340|2337|2336.3|2333.3|1053
1681139100000|2023-04-10 15:05:00|2337.9|2334.9|2340.2|2337.2|2342.2|2339.2|2337.9|2334.9|446
1681139400000|2023-04-10 15:10:00|2340|2337|2340.2|2337.2|2341.2|2338.2|2338.9|2335.9|350
1681139700000|2023-04-10 15:15:00|2341.2|2338.2|2340.1|2337.1|2342.2|2339.2|2339.1|2336.1|378
1681140000000|2023-04-10 15:20:00|2339.5|2336.5|2340.8|2337.8|2343.1|2340.1|2339.5|2336.5|1219
1681140300000|2023-04-10 15:25:00|2340.4|2337.4|2337.5|2334.5|2341.1|2338.1|2336.5|2333.5|807
1681140600000|2023-04-10 15:30:00|2337.9|2334.9|2332.9|2329.9|2338.1|2335.1|2331.9|2328.9|535
1681140900000|2023-04-10 15:35:00|2331.9|2328.9|2328.7|2325.7|2333|2330|2327.7|2324.7|1142
1681141200000|2023-04-10 15:40:00|2328.4|2325.4|2331.6|2328.6|2332.3|2329.3|2327.7|2324.7|318
1681141500000|2023-04-10 15:45:00|2330.9|2327.9|2324.6|2321.6|2330.9|2327.9|2324.6|2321.6|549
1681141800000|2023-04-10 15:50:00|2323.6|2320.6|2320.6|2317.6|2324.1|2321.1|2320.6|2317.6|345
1681142100000|2023-04-10 15:55:00|2320.8|2317.8|2318.9|2315.9|2322.3|2319.3|2318.6|2315.6|455
1681142400000|2023-04-10 16:00:00|2319.9|2316.9|2322.5|2319.5|2324.1|2321.1|2318.9|2315.9|356
1681142700000|2023-04-10 16:05:00|2322.9|2319.9|2323.1|2320.1|2323.9|2320.9|2319.9|2316.9|367
1681143000000|2023-04-10 16:10:00|2324.1|2321.1|2324.4|2321.4|2325.1|2322.1|2323.1|2320.1|1618
1681143300000|2023-04-10 16:15:00|2323.4|2320.4|2323.4|2320.4|2323.4|2320.4|2322.4|2319.4|183
1681143600000|2023-04-10 16:20:00|2323|2320|2320.2|2317.2|2323.4|2320.4|2319.1|2316.1|599
1681143900000|2023-04-10 16:25:00|2320.4|2317.4|2318.3|2315.3|2321.1|2318.1|2318.3|2315.3|265
1681144200000|2023-04-10 16:30:00|2317.3|2314.3|2321.3|2318.3|2321.3|2318.3|2317.3|2314.3|298
1681144500000|2023-04-10 16:35:00|2322.3|2319.3|2320.3|2317.3|2323.5|2320.5|2320.3|2317.3|341
1681144800000|2023-04-10 16:40:00|2321.3|2318.3|2320.3|2317.3|2321.3|2318.3|2320.3|2317.3|782
1681145100000|2023-04-10 16:45:00|2320.7|2317.7|2309.9|2306.9|2321.1|2318.1|2309|2306|1519
1681145400000|2023-04-10 16:50:00|2310.4|2307.4|2322.7|2319.7|2324.6|2321.6|2309.9|2306.9|2988
1681145700000|2023-04-10 16:55:00|2322.3|2319.3|2330.2|2327.2|2330.6|2327.6|2322.1|2319.1|1709
1681198200000|2023-04-11 07:30:00|2332.2|2329.2|2333.8|2330.8|2335|2332|2329.1|2326.1|2536
1681198500000|2023-04-11 07:35:00|2333.9|2330.9|2330.9|2327.9|2335|2332|2328.8|2325.8|848
1681198800000|2023-04-11 07:40:00|2331|2328|2335.8|2332.8|2335.8|2332.8|2331|2328|183
1681199100000|2023-04-11 07:45:00|2338.8|2335.8|2350.8|2347.8|2350.9|2347.9|2338.8|2335.8|585
1681199400000|2023-04-11 07:50:00|2351|2348|2354.2|2351.2|2356.4|2353.4|2349.8|2346.8|686
1681199700000|2023-04-11 07:55:00|2354.6|2351.6|2354.6|2351.6|2360.6|2357.6|2352.6|2349.6|711
1681200000000|2023-04-11 08:00:00|2354.2|2351.2|2360.6|2357.6|2360.6|2357.6|2354.1|2351.1|199
1681200300000|2023-04-11 08:05:00|2360.2|2357.2|2358.6|2355.6|2361.6|2358.6|2354.6|2351.6|423
1681200600000|2023-04-11 08:10:00|2358.8|2355.8|2369|2366|2369.3|2366.3|2358.6|2355.6|420
1681200900000|2023-04-11 08:15:00|2369.8|2366.8|2362.5|2359.5|2370.8|2367.8|2361.7|2358.7|465
1681201200000|2023-04-11 08:20:00|2362.8|2359.8|2365.7|2362.7|2366|2363|2360.8|2357.8|486
1681201500000|2023-04-11 08:25:00|2365.8|2362.8|2362.2|2359.2|2366.8|2363.8|2361.8|2358.8|474
1681201800000|2023-04-11 08:30:00|2361.8|2358.8|2364.5|2361.5|2366.2|2363.2|2359.8|2356.8|419
1681202100000|2023-04-11 08:35:00|2364.8|2361.8|2368|2365|2372|2369|2364.8|2361.8|1662
1681202400000|2023-04-11 08:40:00|2368.1|2365.1|2366|2363|2370.2|2367.2|2365.6|2362.6|2175
1681202700000|2023-04-11 08:45:00|2365.6|2362.6|2364.6|2361.6|2367|2364|2364|2361|250
1681203000000|2023-04-11 08:50:00|2365|2362|2366|2363|2367|2364|2364|2361|353
1681203300000|2023-04-11 08:55:00|2365|2362|2368|2365|2368.5|2365.5|2364|2361|354
1681203600000|2023-04-11 09:00:00|2367|2364|2366|2363|2367|2364|2365.1|2362.1|121
1681203900000|2023-04-11 09:05:00|2366.1|2363.1|2364.2|2361.2|2367|2364|2364.1|2361.1|84
1681204200000|2023-04-11 09:10:00|2364.6|2361.6|2364.1|2361.1|2366|2363|2363|2360|190
1681204500000|2023-04-11 09:15:00|2364.2|2361.2|2370.2|2367.2|2370.2|2367.2|2364.1|2361.1|95
1681204800000|2023-04-11 09:20:00|2369.8|2366.8|2368.8|2365.8|2370.2|2367.2|2368.2|2365.2|79
1681205100000|2023-04-11 09:25:00|2369.2|2366.2|2372.4|2369.4|2374.4|2371.4|2368.8|2365.8|159
1681205400000|2023-04-11 09:30:00|2372.3|2369.3|2371.6|2368.6|2372.3|2369.3|2369|2366|506
1681205700000|2023-04-11 09:35:00|2372|2369|2374.1|2371.1|2374.2|2371.2|2369|2366|122
1681206000000|2023-04-11 09:40:00|2374|2371|2369.1|2366.1|2374.1|2371.1|2369.1|2366.1|74
1681206300000|2023-04-11 09:45:00|2369|2366|2369.6|2366.6|2370.6|2367.6|2369|2366|588
1681206600000|2023-04-11 09:50:00|2370|2367|2370.1|2367.1|2370.2|2367.2|2369|2366|301
1681206900000|2023-04-11 09:55:00|2370|2367|2366.8|2363.8|2370.6|2367.6|2366.3|2363.3|570
1681207200000|2023-04-11 10:00:00|2366.9|2363.9|2369.9|2366.9|2370.2|2367.2|2365.8|2362.8|1105
1681207500000|2023-04-11 10:05:00|2369.6|2366.6|2367.9|2364.9|2369.9|2366.9|2367.9|2364.9|478
1681207800000|2023-04-11 10:10:00|2367.7|2364.7|2367.9|2364.9|2369.1|2366.1|2367.7|2364.7|156
1681208100000|2023-04-11 10:15:00|2368.4|2365.4|2367.3|2364.3|2368.9|2365.9|2367.3|2364.3|340
1681208400000|2023-04-11 10:20:00|2367.7|2364.7|2361.5|2358.5|2367.7|2364.7|2361.1|2358.1|929
1681208700000|2023-04-11 10:25:00|2360.7|2357.7|2358.5|2355.5|2362.7|2359.7|2358.5|2355.5|322
1681209000000|2023-04-11 10:30:00|2360.1|2357.1|2357.7|2354.7|2360.7|2357.7|2355.5|2352.5|961
1681209300000|2023-04-11 10:35:00|2358.7|2355.7|2355.7|2352.7|2359.3|2356.3|2355.5|2352.5|294
1681209600000|2023-04-11 10:40:00|2356.5|2353.5|2358.3|2355.3|2358.3|2355.3|2355.5|2352.5|140
1681209900000|2023-04-11 10:45:00|2358.5|2355.5|2353.7|2350.7|2358.9|2355.9|2353.7|2350.7|810
1681210200000|2023-04-11 10:50:00|2354.3|2351.3|2350.6|2347.6|2354.3|2351.3|2350.5|2347.5|277
1681210500000|2023-04-11 10:55:00|2350.8|2347.8|2356.3|2353.3|2356.7|2353.7|2350.8|2347.8|144
1681210800000|2023-04-11 11:00:00|2356.7|2353.7|2358.3|2355.3|2359.2|2356.2|2356.7|2353.7|489
1681211100000|2023-04-11 11:05:00|2357.9|2354.9|2354.3|2351.3|2357.9|2354.9|2353.9|2350.9|1162
1681211400000|2023-04-11 11:10:00|2353.8|2350.8|2350.1|2347.1|2354.7|2351.7|2350.1|2347.1|73
1681211700000|2023-04-11 11:15:00|2350.4|2347.4|2353.7|2350.7|2353.7|2350.7|2350.4|2347.4|174
1681212000000|2023-04-11 11:20:00|2354.3|2351.3|2355.7|2352.7|2355.9|2352.9|2353.8|2350.8|37
1681212300000|2023-04-11 11:25:00|2355.8|2352.8|2351.2|2348.2|2355.8|2352.8|2351.2|2348.2|82
1681212600000|2023-04-11 11:30:00|2350.8|2347.8|2350.7|2347.7|2352.7|2349.7|2350.7|2347.7|238
1681212900000|2023-04-11 11:35:00|2351|2348|2348.4|2345.4|2351|2348|2348.4|2345.4|193
1681213200000|2023-04-11 11:40:00|2348|2345|2348.5|2345.5|2349.4|2346.4|2348|2345|116
1681213500000|2023-04-11 11:45:00|2348.7|2345.7|2348.5|2345.5|2349.7|2346.7|2348.4|2345.4|144
1681213800000|2023-04-11 11:50:00|2349|2346|2357.6|2354.6|2358.3|2355.3|2348.5|2345.5|451
1681214100000|2023-04-11 11:55:00|2357.8|2354.8|2358.6|2355.6|2359.6|2356.6|2357.6|2354.6|199
1681214400000|2023-04-11 12:00:00|2358.4|2355.4|2359.9|2356.9|2361.9|2358.9|2355.6|2352.6|1540
1681214700000|2023-04-11 12:05:00|2360|2357|2357.7|2354.7|2361.5|2358.5|2357.7|2354.7|373
1681215000000|2023-04-11 12:10:00|2358.1|2355.1|2358.3|2355.3|2361.4|2358.4|2357.8|2354.8|1161
1681215300000|2023-04-11 12:15:00|2358.4|2355.4|2348.3|2345.3|2358.9|2355.9|2343.7|2340.7|2183
1681215600000|2023-04-11 12:20:00|2347.7|2344.7|2342.9|2339.9|2349.3|2346.3|2342.9|2339.9|378
1681215900000|2023-04-11 12:25:00|2342.3|2339.3|2336|2333|2342.3|2339.3|2334.1|2331.1|1777
1681216200000|2023-04-11 12:30:00|2335.5|2332.5|2339.3|2336.3|2341.7|2338.7|2333.1|2330.1|514
1681216500000|2023-04-11 12:35:00|2337.8|2334.8|2339.3|2336.3|2339.8|2336.8|2336.3|2333.3|477
1681216800000|2023-04-11 12:40:00|2339.7|2336.7|2335.3|2332.3|2339.7|2336.7|2334.3|2331.3|335
1681217100000|2023-04-11 12:45:00|2336.2|2333.2|2333.8|2330.8|2336.2|2333.2|2332.3|2329.3|524
1681217400000|2023-04-11 12:50:00|2334.3|2331.3|2329.3|2326.3|2334.3|2331.3|2327.2|2324.2|572
1681217700000|2023-04-11 12:55:00|2330.3|2327.3|2326.1|2323.1|2330.3|2327.3|2323|2320|504
1681218000000|2023-04-11 13:00:00|2326.6|2323.6|2334.1|2331.1|2334.1|2331.1|2326.5|2323.5|362
1681218300000|2023-04-11 13:05:00|2333.9|2330.9|2331.8|2328.8|2333.9|2330.9|2330.1|2327.1|1265
1681218600000|2023-04-11 13:10:00|2332.2|2329.2|2333.2|2330.2|2334.9|2331.9|2331.7|2328.7|1350
1681218900000|2023-04-11 13:15:00|2333.6|2330.6|2335.8|2332.8|2339.1|2336.1|2332.7|2329.7|1165
1681219200000|2023-04-11 13:20:00|2334.8|2331.8|2335.9|2332.9|2341.1|2338.1|2334.1|2331.1|551
1681219500000|2023-04-11 13:25:00|2336.1|2333.1|2335|2332|2336.8|2333.8|2334|2331|356
1681219800000|2023-04-11 13:30:00|2334.6|2331.6|2335.8|2332.8|2336|2333|2332|2329|769
1681220100000|2023-04-11 13:35:00|2335.4|2332.4|2340.3|2337.3|2340.7|2337.7|2334|2331|401
1681220400000|2023-04-11 13:40:00|2340.5|2337.5|2340.3|2337.3|2342.9|2339.9|2339.9|2336.9|669
1681220700000|2023-04-11 13:45:00|2340.5|2337.5|2348.1|2345.1|2348.1|2345.1|2340.5|2337.5|1135
1681221000000|2023-04-11 13:50:00|2347.7|2344.7|2347.8|2344.8|2351.8|2348.8|2345.9|2342.9|1587
1681221300000|2023-04-11 13:55:00|2347.7|2344.7|2345.9|2342.9|2348.7|2345.7|2344.7|2341.7|468
1681221600000|2023-04-11 14:00:00|2345.8|2342.8|2346.9|2343.9|2349.9|2346.9|2345.8|2342.8|995
1681221900000|2023-04-11 14:05:00|2344.9|2341.9|2340.6|2337.6|2345.7|2342.7|2338.5|2335.5|542
1681222200000|2023-04-11 14:10:00|2340.2|2337.2|2340.1|2337.1|2342.7|2339.7|2338.7|2335.7|514
1681222500000|2023-04-11 14:15:00|2340.5|2337.5|2334.7|2331.7|2340.5|2337.5|2334.7|2331.7|697
1681222800000|2023-04-11 14:20:00|2335.7|2332.7|2337.9|2334.9|2337.9|2334.9|2331.7|2328.7|1449
1681223100000|2023-04-11 14:25:00|2338.4|2335.4|2346.5|2343.5|2348.6|2345.6|2338.4|2335.4|2969
1681223400000|2023-04-11 14:30:00|2346.4|2343.4|2348.8|2345.8|2349.6|2346.6|2345.5|2342.5|1922
1681223700000|2023-04-11 14:35:00|2349.6|2346.6|2352|2349|2353.4|2350.4|2347.8|2344.8|1683
1681224000000|2023-04-11 14:40:00|2351|2348|2358.3|2355.3|2358.7|2355.7|2349.8|2346.8|2628
1681224300000|2023-04-11 14:45:00|2358.4|2355.4|2358|2355|2362.3|2359.3|2355.4|2352.4|2782
1681224600000|2023-04-11 14:50:00|2357.5|2354.5|2350.5|2347.5|2357.5|2354.5|2348.1|2345.1|4647
1681224900000|2023-04-11 14:55:00|2350.4|2347.4|2346.2|2343.2|2351.6|2348.6|2344.7|2341.7|2177
1681225200000|2023-04-11 15:00:00|2346.1|2343.1|2347.7|2344.7|2347.9|2344.9|2342.9|2339.9|410
1681225500000|2023-04-11 15:05:00|2346.9|2343.9|2350.7|2347.7|2352.6|2349.6|2345.9|2342.9|2179
1681225800000|2023-04-11 15:10:00|2351.2|2348.2|2356.2|2353.2|2356.2|2353.2|2350.6|2347.6|824
1681226100000|2023-04-11 15:15:00|2355.7|2352.7|2351.6|2348.6|2359.5|2356.5|2351.3|2348.3|3698
1681226400000|2023-04-11 15:20:00|2351.4|2348.4|2351.2|2348.2|2351.8|2348.8|2347.6|2344.6|618
1681226700000|2023-04-11 15:25:00|2350.8|2347.8|2346.6|2343.6|2350.8|2347.8|2345.1|2342.1|1410
1681227000000|2023-04-11 15:30:00|2346.3|2343.3|2352|2349|2353.8|2350.8|2346.3|2343.3|877
1681227300000|2023-04-11 15:35:00|2351.6|2348.6|2352.2|2349.2|2352.2|2349.2|2348|2345|953
1681227600000|2023-04-11 15:40:00|2353|2350|2355.2|2352.2|2356.2|2353.2|2350.2|2347.2|550
1681227900000|2023-04-11 15:45:00|2355|2352|2363.3|2360.3|2364.9|2361.9|2354.2|2351.2|1640
1681228200000|2023-04-11 15:50:00|2363.9|2360.9|2369.5|2366.5|2371.1|2368.1|2363.3|2360.3|2152
1681228500000|2023-04-11 15:55:00|2369.4|2366.4|2363.3|2360.3|2369.4|2366.4|2359.4|2356.4|1307
1681228800000|2023-04-11 16:00:00|2363.2|2360.2|2367.4|2364.4|2367.5|2364.5|2363.2|2360.2|421
1681229100000|2023-04-11 16:05:00|2367|2364|2371.7|2368.7|2372|2369|2365.2|2362.2|1296
1681229400000|2023-04-11 16:10:00|2371.3|2368.3|2372.9|2369.9|2378.3|2375.3|2370.6|2367.6|2240
1681229700000|2023-04-11 16:15:00|2372.1|2369.1|2374.6|2371.6|2376.3|2373.3|2369.9|2366.9|956
1681230000000|2023-04-11 16:20:00|2375|2372|2373.8|2370.8|2376.1|2373.1|2369.6|2366.6|1065
1681230300000|2023-04-11 16:25:00|2373.6|2370.6|2379|2376|2379.9|2376.9|2372.9|2369.9|451
1681230600000|2023-04-11 16:30:00|2380.1|2377.1|2379.1|2376.1|2382.1|2379.1|2375|2372|803
1681230900000|2023-04-11 16:35:00|2379.2|2376.2|2390.1|2387.1|2390.8|2387.8|2379.2|2376.2|5538
1681231200000|2023-04-11 16:40:00|2389.8|2386.8|2384.1|2381.1|2391.5|2388.5|2381.3|2378.3|1598
1681231500000|2023-04-11 16:45:00|2383.7|2380.7|2389.1|2386.1|2390.5|2387.5|2383.7|2380.7|2078
1681231800000|2023-04-11 16:50:00|2389.3|2386.3|2385.5|2382.5|2394.1|2391.1|2381.5|2378.5|4635
1681232100000|2023-04-11 16:55:00|2385.9|2382.9|2387.4|2384.4|2389.5|2386.5|2384.9|2381.9|2361
1681284600000|2023-04-12 07:30:00|2419.2|2416.2|2413.3|2410.3|2431|2428|2411.8|2408.8|1535
1681284900000|2023-04-12 07:35:00|2413.4|2410.4|2401.4|2398.4|2414.1|2411.1|2401.3|2398.3|562
1681285200000|2023-04-12 07:40:00|2401.8|2398.8|2400.6|2397.6|2403.4|2400.4|2397.6|2394.6|414
1681285500000|2023-04-12 07:45:00|2399|2396|2396.6|2393.6|2400.6|2397.6|2390|2387|623
1681285800000|2023-04-12 07:50:00|2395.4|2392.4|2387|2384|2397.1|2394.1|2384.2|2381.2|782
1681286100000|2023-04-12 07:55:00|2387.1|2384.1|2397.5|2394.5|2397.5|2394.5|2387.1|2384.1|580
1681286400000|2023-04-12 08:00:00|2396.9|2393.9|2396.5|2393.5|2396.9|2393.9|2392.9|2389.9|563
1681286700000|2023-04-12 08:05:00|2396.1|2393.1|2401.9|2398.9|2401.9|2398.9|2396.1|2393.1|354
1681287000000|2023-04-12 08:10:00|2402.9|2399.9|2401.5|2398.5|2404.1|2401.1|2401|2398|97
1681287300000|2023-04-12 08:15:00|2402.1|2399.1|2402.5|2399.5|2406.1|2403.1|2400.9|2397.9|269
1681287600000|2023-04-12 08:20:00|2402.1|2399.1|2398.1|2395.1|2402.1|2399.1|2395.5|2392.5|185
1681287900000|2023-04-12 08:25:00|2398|2395|2400.4|2397.4|2400.5|2397.5|2397.9|2394.9|165
1681288200000|2023-04-12 08:30:00|2400.9|2397.9|2401.9|2398.9|2403.1|2400.1|2400.5|2397.5|128
1681288500000|2023-04-12 08:35:00|2401.5|2398.5|2395.9|2392.9|2401.5|2398.5|2395.9|2392.9|158
1681288800000|2023-04-12 08:40:00|2396.9|2393.9|2395.9|2392.9|2397.5|2394.5|2395.9|2392.9|161
1681289100000|2023-04-12 08:45:00|2395.4|2392.4|2391.9|2388.9|2395.9|2392.9|2391.9|2388.9|48
1681289400000|2023-04-12 08:50:00|2392.1|2389.1|2391.9|2388.9|2392.5|2389.5|2389.9|2386.9|117
1681289700000|2023-04-12 08:55:00|2391.1|2388.1|2393.1|2390.1|2394.1|2391.1|2390.9|2387.9|202
1681290000000|2023-04-12 09:00:00|2394.1|2391.1|2393.3|2390.3|2395.1|2392.1|2393.1|2390.1|169
1681290300000|2023-04-12 09:05:00|2393.2|2390.2|2394.1|2391.1|2396.7|2393.7|2391.3|2388.3|394
1681290600000|2023-04-12 09:10:00|2393.1|2390.1|2396.1|2393.1|2396.7|2393.7|2392.1|2389.1|174
1681290900000|2023-04-12 09:15:00|2396.3|2393.3|2395.7|2392.7|2396.7|2393.7|2394.3|2391.3|59
1681291200000|2023-04-12 09:20:00|2396.1|2393.1|2398.1|2395.1|2398.7|2395.7|2395.1|2392.1|60
1681291500000|2023-04-12 09:25:00|2398.7|2395.7|2404.7|2401.7|2404.7|2401.7|2398.1|2395.1|381
1681291800000|2023-04-12 09:30:00|2404.3|2401.3|2409.3|2406.3|2409.9|2406.9|2404.3|2401.3|494
1681292100000|2023-04-12 09:35:00|2408.9|2405.9|2406.3|2403.3|2411.9|2408.9|2403.3|2400.3|703
1681292400000|2023-04-12 09:40:00|2405.5|2402.5|2401.9|2398.9|2405.5|2402.5|2401.3|2398.3|648
1681292700000|2023-04-12 09:45:00|2402.3|2399.3|2398.7|2395.7|2402.9|2399.9|2398.7|2395.7|309
1681293000000|2023-04-12 09:50:00|2399.1|2396.1|2399|2396|2399.3|2396.3|2396|2393|225
1681293300000|2023-04-12 09:55:00|2399.2|2396.2|2397.3|2394.3|2400.7|2397.7|2396.7|2393.7|221
1681293600000|2023-04-12 10:00:00|2398.3|2395.3|2401.3|2398.3|2401.5|2398.5|2397.3|2394.3|360
1681293900000|2023-04-12 10:05:00|2400.3|2397.3|2397.9|2394.9|2400.3|2397.3|2396.9|2393.9|905
1681294200000|2023-04-12 10:10:00|2398.2|2395.2|2395.9|2392.9|2399.2|2396.2|2395.9|2392.9|129
1681294500000|2023-04-12 10:15:00|2396.2|2393.2|2393.2|2390.2|2396.5|2393.5|2392.2|2389.2|96
1681294800000|2023-04-12 10:20:00|2392.2|2389.2|2390.6|2387.6|2392.2|2389.2|2390.2|2387.2|85
1681295100000|2023-04-12 10:25:00|2390.2|2387.2|2386.6|2383.6|2391.2|2388.2|2386.6|2383.6|138
1681295400000|2023-04-12 10:30:00|2387.6|2384.6|2389|2386|2389|2386|2387|2384|104
1681295700000|2023-04-12 10:35:00|2388.6|2385.6|2386|2383|2388.6|2385.6|2384.6|2381.6|65
1681296000000|2023-04-12 10:40:00|2385.6|2382.6|2385.6|2382.6|2385.6|2382.6|2384|2381|392
1681296300000|2023-04-12 10:45:00|2385.2|2382.2|2386.2|2383.2|2386.6|2383.6|2385|2382|51
1681296600000|2023-04-12 10:50:00|2386.6|2383.6|2391.4|2388.4|2391.4|2388.4|2386|2383|411
1681296900000|2023-04-12 10:55:00|2391.5|2388.5|2386.2|2383.2|2391.5|2388.5|2386.2|2383.2|202
1681297200000|2023-04-12 11:00:00|2386.4|2383.4|2380.8|2377.8|2387.8|2384.8|2380.4|2377.4|210
1681297500000|2023-04-12 11:05:00|2380.6|2377.6|2382.4|2379.4|2382.4|2379.4|2378.8|2375.8|77
1681297800000|2023-04-12 11:10:00|2381.8|2378.8|2384.6|2381.6|2385.7|2382.7|2381.4|2378.4|262
1681298100000|2023-04-12 11:15:00|2384.7|2381.7|2382.8|2379.8|2388.3|2385.3|2382.8|2379.8|66
1681298400000|2023-04-12 11:20:00|2383.6|2380.6|2385.1|2382.1|2385.2|2382.2|2380.2|2377.2|127
1681298700000|2023-04-12 11:25:00|2385.2|2382.2|2384.3|2381.3|2386.3|2383.3|2382.6|2379.6|206
1681299000000|2023-04-12 11:30:00|2383.8|2380.8|2384.8|2381.8|2388.4|2385.4|2383.7|2380.7|72
1681299300000|2023-04-12 11:35:00|2385.3|2382.3|2383.7|2380.7|2385.8|2382.8|2383.7|2380.7|64
1681299600000|2023-04-12 11:40:00|2383.6|2380.6|2383.8|2380.8|2385|2382|2380.8|2377.8|205
1681299900000|2023-04-12 11:45:00|2383.4|2380.4|2383.8|2380.8|2383.8|2380.8|2380.7|2377.7|341
1681300200000|2023-04-12 11:50:00|2384.8|2381.8|2386.3|2383.3|2386.6|2383.6|2383.8|2380.8|138
1681300500000|2023-04-12 11:55:00|2386.2|2383.2|2391.8|2388.8|2392.6|2389.6|2386.2|2383.2|186
1681300800000|2023-04-12 12:00:00|2392.6|2389.6|2377.5|2374.5|2393.7|2390.7|2376.9|2373.9|459
1681301100000|2023-04-12 12:05:00|2376.6|2373.6|2372.6|2369.6|2379.2|2376.2|2372.4|2369.4|712
1681301400000|2023-04-12 12:10:00|2372.5|2369.5|2358.8|2355.8|2372.5|2369.5|2355.2|2352.2|1710
1681301700000|2023-04-12 12:15:00|2359.8|2356.8|2359.2|2356.2|2364|2361|2358|2355|1745
1681302000000|2023-04-12 12:20:00|2358.8|2355.8|2362.2|2359.2|2363.4|2360.4|2357.8|2354.8|283
1681302300000|2023-04-12 12:25:00|2361.8|2358.8|2367.8|2364.8|2367.8|2364.8|2361.8|2358.8|405
1681302600000|2023-04-12 12:30:00|2368|2365|2369.4|2366.4|2374.2|2371.2|2368|2365|498
1681302900000|2023-04-12 12:35:00|2369.8|2366.8|2368.2|2365.2|2373.4|2370.4|2366.3|2363.3|532
1681303200000|2023-04-12 12:40:00|2368.4|2365.4|2365.1|2362.1|2369.8|2366.8|2364.2|2361.2|582
1681303500000|2023-04-12 12:45:00|2365|2362|2368.4|2365.4|2369.4|2366.4|2363.1|2360.1|887
1681303800000|2023-04-12 12:50:00|2368.2|2365.2|2370.2|2367.2|2373.4|2370.4|2368.2|2365.2|393
1681304100000|2023-04-12 12:55:00|2369.3|2366.3|2373.6|2370.6|2373.6|2370.6|2369.2|2366.2|225
1681304400000|2023-04-12 13:00:00|2374.4|2371.4|2373.4|2370.4|2375.4|2372.4|2370.4|2367.4|523
1681304700000|2023-04-12 13:05:00|2372.4|2369.4|2362.4|2359.4|2372.4|2369.4|2362.4|2359.4|310
1681305000000|2023-04-12 13:10:00|2363.4|2360.4|2361.8|2358.8|2366.4|2363.4|2361.8|2358.8|302
1681305300000|2023-04-12 13:15:00|2361.4|2358.4|2365.9|2362.9|2366.4|2363.4|2361.4|2358.4|426
1681305600000|2023-04-12 13:20:00|2366.4|2363.4|2365.1|2362.1|2366.4|2363.4|2363.3|2360.3|222
1681305900000|2023-04-12 13:25:00|2366.1|2363.1|2363.1|2360.1|2367.4|2364.4|2363.1|2360.1|355
1681306200000|2023-04-12 13:30:00|2362.2|2359.2|2360.7|2357.7|2362.7|2359.7|2359.3|2356.3|613
1681306500000|2023-04-12 13:35:00|2360.3|2357.3|2361.3|2358.3|2363.3|2360.3|2359.7|2356.7|611
1681306800000|2023-04-12 13:40:00|2361.7|2358.7|2361.2|2358.2|2363.3|2360.3|2358.2|2355.2|675
1681307100000|2023-04-12 13:45:00|2361.1|2358.1|2362.1|2359.1|2364.3|2361.3|2361.1|2358.1|654
1681307400000|2023-04-12 13:50:00|2361.3|2358.3|2357.3|2354.3|2361.3|2358.3|2354.3|2351.3|1074
1681307700000|2023-04-12 13:55:00|2356.9|2353.9|2356.5|2353.5|2358.5|2355.5|2355.3|2352.3|1007
1681308000000|2023-04-12 14:00:00|2357.3|2354.3|2343.9|2340.9|2357.5|2354.5|2343.4|2340.4|1236
1681308300000|2023-04-12 14:05:00|2344|2341|2338.5|2335.5|2344.5|2341.5|2337.5|2334.5|2669
1681308600000|2023-04-12 14:10:00|2338.9|2335.9|2335.5|2332.5|2339.5|2336.5|2335.5|2332.5|1570
1681308900000|2023-04-12 14:15:00|2335.9|2332.9|2336.5|2333.5|2337.5|2334.5|2335.5|2332.5|766
1681309200000|2023-04-12 14:20:00|2337.3|2334.3|2344.5|2341.5|2346.5|2343.5|2336.5|2333.5|1652
1681309500000|2023-04-12 14:25:00|2344.3|2341.3|2340.3|2337.3|2344.4|2341.4|2340.3|2337.3|1707
1681309800000|2023-04-12 14:30:00|2341.3|2338.3|2345.3|2342.3|2345.3|2342.3|2339.5|2336.5|1224
1681310100000|2023-04-12 14:35:00|2345.4|2342.4|2345.1|2342.1|2347.4|2344.4|2344.1|2341.1|2598
1681310400000|2023-04-12 14:40:00|2344.5|2341.5|2344.2|2341.2|2346.9|2343.9|2342.9|2339.9|7889
1681310700000|2023-04-12 14:45:00|2344.1|2341.1|2349.4|2346.4|2349.7|2346.7|2344.1|2341.1|2470
1681311000000|2023-04-12 14:50:00|2348.4|2345.4|2351.4|2348.4|2351.4|2348.4|2348.4|2345.4|578
1681311300000|2023-04-12 14:55:00|2350.7|2347.7|2347.8|2344.8|2350.7|2347.7|2344.2|2341.2|800
1681311600000|2023-04-12 15:00:00|2347.4|2344.4|2347.6|2344.6|2350|2347|2346.4|2343.4|740
1681311900000|2023-04-12 15:05:00|2348.6|2345.6|2351.1|2348.1|2351.1|2348.1|2348.6|2345.6|1061
1681312200000|2023-04-12 15:10:00|2350.8|2347.8|2354.2|2351.2|2354.5|2351.5|2350.8|2347.8|1076
1681312500000|2023-04-12 15:15:00|2356.1|2353.1|2358.3|2355.3|2361.3|2358.3|2354.3|2351.3|949
1681312800000|2023-04-12 15:20:00|2357.5|2354.5|2354.5|2351.5|2358.4|2355.4|2353.3|2350.3|506
1681313100000|2023-04-12 15:25:00|2354.9|2351.9|2359.5|2356.5|2359.5|2356.5|2354.5|2351.5|342
1681313400000|2023-04-12 15:30:00|2359.4|2356.4|2358.5|2355.5|2360.5|2357.5|2357.2|2354.2|810
1681313700000|2023-04-12 15:35:00|2360.2|2357.2|2357.1|2354.1|2362.5|2359.5|2356|2353|625
1681314000000|2023-04-12 15:40:00|2357|2354|2353.8|2350.8|2357.2|2354.2|2353.6|2350.6|854
1681314300000|2023-04-12 15:45:00|2353|2350|2357|2354|2357|2354|2353|2350|493
1681314600000|2023-04-12 15:50:00|2357.1|2354.1|2358|2355|2358|2355|2355.1|2352.1|303
1681314900000|2023-04-12 15:55:00|2357.6|2354.6|2359|2356|2359.6|2356.6|2357|2354|247
1681315200000|2023-04-12 16:00:00|2359.1|2356.1|2359|2356|2359.1|2356.1|2357|2354|326
1681315500000|2023-04-12 16:05:00|2360|2357|2358|2355|2360.2|2357.2|2358|2355|357
1681315800000|2023-04-12 16:10:00|2358.2|2355.2|2357.2|2354.2|2359.1|2356.1|2357|2354|230
1681316100000|2023-04-12 16:15:00|2358.2|2355.2|2363.1|2360.1|2365.4|2362.4|2358.1|2355.1|803
1681316400000|2023-04-12 16:20:00|2362.7|2359.7|2361|2358|2366.2|2363.2|2359|2356|393
1681316700000|2023-04-12 16:25:00|2362|2359|2357.8|2354.8|2362|2359|2356.8|2353.8|530
1681317000000|2023-04-12 16:30:00|2357.4|2354.4|2357.8|2354.8|2359|2356|2355.8|2352.8|736
1681317300000|2023-04-12 16:35:00|2357.7|2354.7|2352.4|2349.4|2357.8|2354.8|2351.4|2348.4|1231
1681317600000|2023-04-12 16:40:00|2353.3|2350.3|2353.4|2350.4|2355.4|2352.4|2352.3|2349.3|1879
1681317900000|2023-04-12 16:45:00|2354.4|2351.4|2355.8|2352.8|2355.8|2352.8|2351.4|2348.4|621
1681318200000|2023-04-12 16:50:00|2355.3|2352.3|2349.6|2346.6|2356.8|2353.8|2348.6|2345.6|4056
1681318500000|2023-04-12 16:55:00|2350.6|2347.6|2348.5|2345.5|2351.6|2348.6|2347.6|2344.6|675
1681371000000|2023-04-13 07:30:00|2349.2|2346.2|2343.2|2340.2|2350.6|2347.6|2336.7|2333.7|648
1681371300000|2023-04-13 07:35:00|2342.8|2339.8|2346.8|2343.8|2347.8|2344.8|2342.6|2339.6|206
1681371600000|2023-04-13 07:40:00|2347.8|2344.8|2355.6|2352.6|2355.6|2352.6|2346.8|2343.8|209
1681371900000|2023-04-13 07:45:00|2355.8|2352.8|2359.9|2356.9|2361.8|2358.8|2355.8|2352.8|122
1681372200000|2023-04-13 07:50:00|2360.4|2357.4|2361|2358|2361.8|2358.8|2360|2357|110
1681372500000|2023-04-13 07:55:00|2360.4|2357.4|2365|2362|2366|2363|2360|2357|340
1681372800000|2023-04-13 08:00:00|2364.5|2361.5|2359.9|2356.9|2365.5|2362.5|2357|2354|254
1681373100000|2023-04-13 08:05:00|2360|2357|2360|2357|2360.4|2357.4|2358|2355|171
1681373400000|2023-04-13 08:10:00|2359.5|2356.5|2362.1|2359.1|2364.2|2361.2|2359|2356|594
1681373700000|2023-04-13 08:15:00|2361.7|2358.7|2367.2|2364.2|2367.2|2364.2|2361.7|2358.7|113
1681374000000|2023-04-13 08:20:00|2366|2363|2364|2361|2367|2364|2364|2361|397
1681374300000|2023-04-13 08:25:00|2363|2360|2358.4|2355.4|2363|2360|2358.4|2355.4|58
1681374600000|2023-04-13 08:30:00|2358.8|2355.8|2360|2357|2360.9|2357.9|2356.4|2353.4|61
1681374900000|2023-04-13 08:35:00|2359.9|2356.9|2356.8|2353.8|2359.9|2356.9|2354.7|2351.7|35
1681375200000|2023-04-13 08:40:00|2356.7|2353.7|2358.7|2355.7|2358.8|2355.8|2352.8|2349.8|82
1681375500000|2023-04-13 08:45:00|2358.9|2355.9|2360.2|2357.2|2361.8|2358.8|2358.7|2355.7|89
1681375800000|2023-04-13 08:50:00|2359.8|2356.8|2360.2|2357.2|2362.8|2359.8|2359.7|2356.7|34
1681376100000|2023-04-13 08:55:00|2359.7|2356.7|2359.6|2356.6|2360.8|2357.8|2357.2|2354.2|106
1681376400000|2023-04-13 09:00:00|2359.2|2356.2|2364|2361|2366|2363|2359.2|2356.2|258
1681376700000|2023-04-13 09:05:00|2363.9|2360.9|2363.9|2360.9|2366|2363|2363.9|2360.9|62
1681377000000|2023-04-13 09:10:00|2364.5|2361.5|2368.1|2365.1|2368.6|2365.6|2364.5|2361.5|43
1681377300000|2023-04-13 09:15:00|2369|2366|2368.1|2365.1|2369.1|2366.1|2366.9|2363.9|20
1681377600000|2023-04-13 09:20:00|2368.5|2365.5|2372.9|2369.9|2375.1|2372.1|2368.1|2365.1|384
1681377900000|2023-04-13 09:25:00|2372|2369|2375.7|2372.7|2377.3|2374.3|2371.9|2368.9|99
1681378200000|2023-04-13 09:30:00|2376.1|2373.1|2377.1|2374.1|2377.7|2374.7|2374.7|2371.7|72
1681378500000|2023-04-13 09:35:00|2377.2|2374.2|2375.1|2372.1|2377.3|2374.3|2375.1|2372.1|73
1681378800000|2023-04-13 09:40:00|2375.5|2372.5|2374.6|2371.6|2375.6|2372.6|2372.9|2369.9|120
1681379100000|2023-04-13 09:45:00|2374.7|2371.7|2377.1|2374.1|2378.1|2375.1|2374.7|2371.7|126
1681379400000|2023-04-13 09:50:00|2377.6|2374.6|2373.1|2370.1|2378.1|2375.1|2372.9|2369.9|98
1681379700000|2023-04-13 09:55:00|2373|2370|2374.1|2371.1|2375.1|2372.1|2373|2370|35
1681380000000|2023-04-13 10:00:00|2373.1|2370.1|2376.1|2373.1|2376.6|2373.6|2373.1|2370.1|56
1681380300000|2023-04-13 10:05:00|2375|2372|2373.6|2370.6|2375.1|2372.1|2373.6|2370.6|59
1681380600000|2023-04-13 10:10:00|2373.5|2370.5|2371.1|2368.1|2373.5|2370.5|2370.5|2367.5|75
1681380900000|2023-04-13 10:15:00|2370.1|2367.1|2372.1|2369.1|2372.5|2369.5|2370.1|2367.1|99
1681381200000|2023-04-13 10:20:00|2372|2369|2372.5|2369.5|2372.5|2369.5|2371.9|2368.9|35
1681381500000|2023-04-13 10:25:00|2372.1|2369.1|2377.7|2374.7|2377.7|2374.7|2372.1|2369.1|115
1681381800000|2023-04-13 10:30:00|2377.3|2374.3|2371|2368|2377.3|2374.3|2370.5|2367.5|94
1681382100000|2023-04-13 10:35:00|2370.9|2367.9|2369|2366|2371.1|2368.1|2367.9|2364.9|172
1681382400000|2023-04-13 10:40:00|2369.5|2366.5|2370.6|2367.6|2373.2|2370.2|2368.7|2365.7|797
1681382700000|2023-04-13 10:45:00|2370.5|2367.5|2373.6|2370.6|2373.6|2370.6|2368.7|2365.7|69
1681383000000|2023-04-13 10:50:00|2373.7|2370.7|2373.7|2370.7|2374.7|2371.7|2373.5|2370.5|115
1681383300000|2023-04-13 10:55:00|2374.5|2371.5|2382.1|2379.1|2383.1|2380.1|2374.5|2371.5|382
1681383600000|2023-04-13 11:00:00|2382.5|2379.5|2386.8|2383.8|2386.8|2383.8|2382.5|2379.5|582
1681383900000|2023-04-13 11:05:00|2387.3|2384.3|2385.5|2382.5|2387.7|2384.7|2385.5|2382.5|110
1681384200000|2023-04-13 11:10:00|2386.5|2383.5|2387.5|2384.5|2389.6|2386.6|2386.1|2383.1|163
1681384500000|2023-04-13 11:15:00|2387|2384|2387.6|2384.6|2387.6|2384.6|2384.6|2381.6|231
1681384800000|2023-04-13 11:20:00|2388|2385|2389.6|2386.6|2389.6|2386.6|2387|2384|496
1681385100000|2023-04-13 11:25:00|2389.8|2386.8|2392.2|2389.2|2394.3|2391.3|2388.7|2385.7|113
1681385400000|2023-04-13 11:30:00|2391.8|2388.8|2387.8|2384.8|2391.8|2388.8|2387.8|2384.8|38
1681385700000|2023-04-13 11:35:00|2388|2385|2386.2|2383.2|2389.3|2386.3|2386.2|2383.2|314
1681386000000|2023-04-13 11:40:00|2386.8|2383.8|2385.6|2382.6|2388.2|2385.2|2385.6|2382.6|52
1681386300000|2023-04-13 11:45:00|2386.6|2383.6|2390.2|2387.2|2390.2|2387.2|2385.6|2382.6|88
1681386600000|2023-04-13 11:50:00|2390.6|2387.6|2392.2|2389.2|2392.8|2389.8|2390.6|2387.6|47
1681386900000|2023-04-13 11:55:00|2392.4|2389.4|2391.8|2388.8|2392.8|2389.8|2390.2|2387.2|79
1681387200000|2023-04-13 12:00:00|2392.2|2389.2|2385.6|2382.6|2392.8|2389.8|2384.2|2381.2|191
1681387500000|2023-04-13 12:05:00|2384.2|2381.2|2378.6|2375.6|2388.3|2385.3|2378.1|2375.1|283
1681387800000|2023-04-13 12:10:00|2379.6|2376.6|2382.6|2379.6|2387.8|2384.8|2379.6|2376.6|1042
1681388100000|2023-04-13 12:15:00|2382.4|2379.4|2374.4|2371.4|2382.4|2379.4|2373.6|2370.6|332
1681388400000|2023-04-13 12:20:00|2373.6|2370.6|2373.4|2370.4|2375.4|2372.4|2373.4|2370.4|178
1681388700000|2023-04-13 12:25:00|2373.5|2370.5|2378.6|2375.6|2378.6|2375.6|2373.5|2370.5|569
1681389000000|2023-04-13 12:30:00|2379|2376|2378.6|2375.6|2381|2378|2375.6|2372.6|1390
1681389300000|2023-04-13 12:35:00|2379|2376|2381.4|2378.4|2383.3|2380.3|2378.6|2375.6|1249
1681389600000|2023-04-13 12:40:00|2381|2378|2373.6|2370.6|2381|2378|2373.6|2370.6|1133
1681389900000|2023-04-13 12:45:00|2374|2371|2377|2374|2378.4|2375.4|2372.6|2369.6|116
1681390200000|2023-04-13 12:50:00|2377.4|2374.4|2384.4|2381.4|2385.9|2382.9|2377.4|2374.4|563
1681390500000|2023-04-13 12:55:00|2384.9|2381.9|2385.9|2382.9|2386|2383|2384.4|2381.4|162
1681390800000|2023-04-13 13:00:00|2385.5|2382.5|2394.6|2391.6|2394.6|2391.6|2383.4|2380.4|277
1681391100000|2023-04-13 13:05:00|2396.5|2393.5|2411.1|2408.1|2412.6|2409.6|2396.4|2393.4|1675
1681391400000|2023-04-13 13:10:00|2410.6|2407.6|2402.9|2399.9|2410.6|2407.6|2396.4|2393.4|616
1681391700000|2023-04-13 13:15:00|2402.5|2399.5|2401.3|2398.3|2404.4|2401.4|2401.3|2398.3|226
1681392000000|2023-04-13 13:20:00|2399.9|2396.9|2400.5|2397.5|2400.5|2397.5|2394.3|2391.3|614
1681392300000|2023-04-13 13:25:00|2401.5|2398.5|2409.5|2406.5|2409.5|2406.5|2401.5|2398.5|196
1681392600000|2023-04-13 13:30:00|2409.3|2406.3|2409.9|2406.9|2410.3|2407.3|2404.3|2401.3|392
1681392900000|2023-04-13 13:35:00|2409.5|2406.5|2407.3|2404.3|2414.5|2411.5|2406.3|2403.3|428
1681393200000|2023-04-13 13:40:00|2407.4|2404.4|2401.3|2398.3|2409.5|2406.5|2399.3|2396.3|860
1681393500000|2023-04-13 13:45:00|2401.4|2398.4|2403.3|2400.3|2405.5|2402.5|2396.9|2393.9|629
1681393800000|2023-04-13 13:50:00|2402.5|2399.5|2396.3|2393.3|2402.5|2399.5|2393.5|2390.5|516
1681394100000|2023-04-13 13:55:00|2395.5|2392.5|2394.5|2391.5|2395.5|2392.5|2392.3|2389.3|396
1681394400000|2023-04-13 14:00:00|2395.3|2392.3|2391.1|2388.1|2395.3|2392.3|2390.1|2387.1|743
1681394700000|2023-04-13 14:05:00|2392.7|2389.7|2392.7|2389.7|2393.7|2390.7|2389.1|2386.1|222
1681395000000|2023-04-13 14:10:00|2392.3|2389.3|2393.7|2390.7|2395.2|2392.2|2391.2|2388.2|393
1681395300000|2023-04-13 14:15:00|2393.3|2390.3|2384.7|2381.7|2393.3|2390.3|2384.7|2381.7|569
1681395600000|2023-04-13 14:20:00|2383.7|2380.7|2384.9|2381.9|2385.7|2382.7|2381.5|2378.5|4129
1681395900000|2023-04-13 14:25:00|2384.1|2381.1|2389.1|2386.1|2390.1|2387.1|2383.9|2380.9|662
1681396200000|2023-04-13 14:30:00|2388.3|2385.3|2389.6|2386.6|2390.1|2387.1|2387.1|2384.1|162
1681396500000|2023-04-13 14:35:00|2389.7|2386.7|2390.1|2387.1|2391.1|2388.1|2388.3|2385.3|450
1681396800000|2023-04-13 14:40:00|2390.2|2387.2|2401.1|2398.1|2401.1|2398.1|2390.1|2387.1|995
1681397100000|2023-04-13 14:45:00|2401.5|2398.5|2401.1|2398.1|2402.2|2399.2|2398.9|2395.9|330
1681397400000|2023-04-13 14:50:00|2401.3|2398.3|2396.1|2393.1|2402.3|2399.3|2396.1|2393.1|454
1681397700000|2023-04-13 14:55:00|2395.7|2392.7|2399.1|2396.1|2399.3|2396.3|2395.1|2392.1|125
1681398000000|2023-04-13 15:00:00|2398.3|2395.3|2395.1|2392.1|2398.3|2395.3|2395.1|2392.1|498
1681398300000|2023-04-13 15:05:00|2394.1|2391.1|2392.1|2389.1|2394.1|2391.1|2391.3|2388.3|223
1681398600000|2023-04-13 15:10:00|2392.2|2389.2|2392.1|2389.1|2393.2|2390.2|2391.1|2388.1|183
1681398900000|2023-04-13 15:15:00|2393.3|2390.3|2395.1|2392.1|2395.3|2392.3|2393.1|2390.1|198
1681399200000|2023-04-13 15:20:00|2394.1|2391.1|2389.9|2386.9|2395.1|2392.1|2389.9|2386.9|98
1681399500000|2023-04-13 15:25:00|2388.9|2385.9|2387.9|2384.9|2389.9|2386.9|2387.9|2384.9|204
1681399800000|2023-04-13 15:30:00|2388|2385|2381|2378|2389|2386|2381|2378|233
1681400100000|2023-04-13 15:35:00|2380|2377|2383.9|2380.9|2384|2381|2380|2377|312
1681400400000|2023-04-13 15:40:00|2383|2380|2382|2379|2385|2382|2382|2379|254
1681400700000|2023-04-13 15:45:00|2381|2378|2382.8|2379.8|2383.7|2380.7|2378.3|2375.3|649
1681401000000|2023-04-13 15:50:00|2383.2|2380.2|2384.8|2381.8|2385.7|2382.7|2382.8|2379.8|474
1681401300000|2023-04-13 15:55:00|2383.6|2380.6|2384|2381|2385|2382|2381.8|2378.8|186
1681401600000|2023-04-13 16:00:00|2384.4|2381.4|2384|2381|2385|2382|2382.4|2379.4|194
1681401900000|2023-04-13 16:05:00|2385|2382|2386|2383|2387|2384|2382.8|2379.8|289
1681402200000|2023-04-13 16:10:00|2386.9|2383.9|2381|2378|2386.9|2383.9|2381|2378|243
1681402500000|2023-04-13 16:15:00|2381.1|2378.1|2381.2|2378.2|2382.1|2379.1|2377.4|2374.4|516
1681402800000|2023-04-13 16:20:00|2380.6|2377.6|2367.6|2364.6|2380.6|2377.6|2366.2|2363.2|1642
1681403100000|2023-04-13 16:25:00|2368.6|2365.6|2365.8|2362.8|2370.6|2367.6|2360.6|2357.6|474
1681403400000|2023-04-13 16:30:00|2366.2|2363.2|2359.6|2356.6|2366.6|2363.6|2357.6|2354.6|374
1681403700000|2023-04-13 16:35:00|2359.8|2356.8|2362.2|2359.2|2366.2|2363.2|2359.8|2356.8|402
1681404000000|2023-04-13 16:40:00|2362.6|2359.6|2357.6|2354.6|2364.7|2361.7|2356.2|2353.2|1555
1681404300000|2023-04-13 16:45:00|2358.1|2355.1|2361.2|2358.2|2364.8|2361.8|2358.1|2355.1|358
1681404600000|2023-04-13 16:50:00|2361.6|2358.6|2351.2|2348.2|2361.6|2358.6|2349.6|2346.6|5608
1681404900000|2023-04-13 16:55:00|2351.6|2348.6|2344|2341|2354.2|2351.2|2343.2|2340.2|3025
1681405200000|2023-04-13 17:00:00|2343.6|2340.6|2343.6|2340.6|2343.6|2340.6|2343.6|2340.6|0
1681457400000|2023-04-14 07:30:00|2345.4|2342.4|2351|2348|2355.6|2352.6|2344.5|2341.5|609
1681457700000|2023-04-14 07:35:00|2350.9|2347.9|2350.9|2347.9|2354|2351|2348.8|2345.8|1129
1681458000000|2023-04-14 07:40:00|2351|2348|2350.2|2347.2|2355.1|2352.1|2348.2|2345.2|361
1681458300000|2023-04-14 07:45:00|2350.3|2347.3|2351.3|2348.3|2353.4|2350.4|2349.3|2346.3|84
1681458600000|2023-04-14 07:50:00|2350.2|2347.2|2356.3|2353.3|2357.4|2354.4|2349.7|2346.7|89
1681458900000|2023-04-14 07:55:00|2356.4|2353.4|2359.4|2356.4|2360.3|2357.3|2356.3|2353.3|90
1681459200000|2023-04-14 08:00:00|2359.2|2356.2|2357.2|2354.2|2359.4|2356.4|2355.3|2352.3|122
1681459500000|2023-04-14 08:05:00|2356.2|2353.2|2356.2|2353.2|2356.3|2353.3|2355.2|2352.2|56
1681459800000|2023-04-14 08:10:00|2356.3|2353.3|2356.8|2353.8|2356.8|2353.8|2353.3|2350.3|97
1681460100000|2023-04-14 08:15:00|2356.3|2353.3|2352.3|2349.3|2356.3|2353.3|2351.3|2348.3|132
1681460400000|2023-04-14 08:20:00|2353.3|2350.3|2355.3|2352.3|2355.3|2352.3|2352.3|2349.3|66
1681460700000|2023-04-14 08:25:00|2355.5|2352.5|2356.3|2353.3|2358.2|2355.2|2355.5|2352.5|17
1681461000000|2023-04-14 08:30:00|2356.7|2353.7|2356.2|2353.2|2359.3|2356.3|2356.2|2353.2|42
1681461300000|2023-04-14 08:35:00|2354.7|2351.7|2349.3|2346.3|2355.2|2352.2|2349.1|2346.1|352
1681461600000|2023-04-14 08:40:00|2350.3|2347.3|2345.1|2342.1|2350.3|2347.3|2344.3|2341.3|244
1681461900000|2023-04-14 08:45:00|2345.2|2342.2|2342.7|2339.7|2345.3|2342.3|2342.3|2339.3|184
1681462200000|2023-04-14 08:50:00|2343.1|2340.1|2338.8|2335.8|2344.7|2341.7|2338.7|2335.7|268
1681462500000|2023-04-14 08:55:00|2339.2|2336.2|2332.3|2329.3|2339.3|2336.3|2332.3|2329.3|420
1681462800000|2023-04-14 09:00:00|2331.1|2328.1|2330.6|2327.6|2335.1|2332.1|2329.3|2326.3|373
1681463100000|2023-04-14 09:05:00|2330.2|2327.2|2329.2|2326.2|2332.7|2329.7|2329.1|2326.1|85
1681463400000|2023-04-14 09:10:00|2329.6|2326.6|2330.7|2327.7|2331.7|2328.7|2329.1|2326.1|188
1681463700000|2023-04-14 09:15:00|2330.3|2327.3|2329.1|2326.1|2331.1|2328.1|2329.1|2326.1|91
1681464000000|2023-04-14 09:20:00|2328.3|2325.3|2329.3|2326.3|2331.1|2328.1|2328.3|2325.3|159
1681464300000|2023-04-14 09:25:00|2330.1|2327.1|2328.7|2325.7|2330.1|2327.1|2328.3|2325.3|63
1681464600000|2023-04-14 09:30:00|2328.3|2325.3|2328.2|2325.2|2329.1|2326.1|2326.3|2323.3|92
1681464900000|2023-04-14 09:35:00|2328.3|2325.3|2333.5|2330.5|2333.5|2330.5|2328.2|2325.2|47
1681465200000|2023-04-14 09:40:00|2333.4|2330.4|2333.2|2330.2|2333.4|2330.4|2331.3|2328.3|143
1681465500000|2023-04-14 09:45:00|2333.3|2330.3|2335.8|2332.8|2336.3|2333.3|2333.2|2330.2|45
1681465800000|2023-04-14 09:50:00|2335.9|2332.9|2336.4|2333.4|2337.3|2334.3|2335.8|2332.8|109
1681466100000|2023-04-14 09:55:00|2336.3|2333.3|2336.8|2333.8|2337.3|2334.3|2336.3|2333.3|11
1681466400000|2023-04-14 10:00:00|2336.9|2333.9|2346.4|2343.4|2348.9|2345.9|2336.9|2333.9|520
1681466700000|2023-04-14 10:05:00|2347.4|2344.4|2347.6|2344.6|2353.6|2350.6|2346.9|2343.9|1145
1681467000000|2023-04-14 10:10:00|2347.5|2344.5|2346.8|2343.8|2349.3|2346.3|2345.7|2342.7|128
1681467300000|2023-04-14 10:15:00|2346.6|2343.6|2345.8|2342.8|2346.6|2343.6|2345.6|2342.6|13
1681467600000|2023-04-14 10:20:00|2346.3|2343.3|2346.9|2343.9|2347.4|2344.4|2344.8|2341.8|90
1681467900000|2023-04-14 10:25:00|2347.3|2344.3|2347.8|2344.8|2348.8|2345.8|2346.4|2343.4|93
1681468200000|2023-04-14 10:30:00|2347.7|2344.7|2349.8|2346.8|2350.8|2347.8|2346.8|2343.8|280
1681468500000|2023-04-14 10:35:00|2350.8|2347.8|2351.6|2348.6|2352.6|2349.6|2350.1|2347.1|84
1681468800000|2023-04-14 10:40:00|2351.8|2348.8|2349.7|2346.7|2351.8|2348.8|2349.7|2346.7|17
1681469100000|2023-04-14 10:45:00|2349.6|2346.6|2352.8|2349.8|2352.8|2349.8|2348.7|2345.7|28
1681469400000|2023-04-14 10:50:00|2352.9|2349.9|2353.7|2350.7|2354.3|2351.3|2351.8|2348.8|75
1681469700000|2023-04-14 10:55:00|2353.8|2350.8|2355.8|2352.8|2355.9|2352.9|2352.8|2349.8|85
1681470000000|2023-04-14 11:00:00|2357|2354|2357.8|2354.8|2362.4|2359.4|2356.8|2353.8|1118
1681470300000|2023-04-14 11:05:00|2357.9|2354.9|2353.7|2350.7|2358.8|2355.8|2352.8|2349.8|70
1681470600000|2023-04-14 11:10:00|2353.8|2350.8|2355.7|2352.7|2356.6|2353.6|2351.6|2348.6|58
1681470900000|2023-04-14 11:15:00|2356.2|2353.2|2352.6|2349.6|2356.2|2353.2|2352.6|2349.6|35
1681471200000|2023-04-14 11:20:00|2353.7|2350.7|2352.2|2349.2|2354.7|2351.7|2352.2|2349.2|51
1681471500000|2023-04-14 11:25:00|2352.7|2349.7|2352.6|2349.6|2353.1|2350.1|2351.6|2348.6|87
1681471800000|2023-04-14 11:30:00|2353.6|2350.6|2357.6|2354.6|2357.6|2354.6|2352.6|2349.6|97
1681472100000|2023-04-14 11:35:00|2357.7|2354.7|2355.6|2352.6|2359.1|2356.1|2355.6|2352.6|95
1681472400000|2023-04-14 11:40:00|2356|2353|2354.3|2351.3|2356.6|2353.6|2354|2351|405
1681472700000|2023-04-14 11:45:00|2354.8|2351.8|2355.7|2352.7|2355.8|2352.8|2354.2|2351.2|65
1681473000000|2023-04-14 11:50:00|2355.3|2352.3|2363.4|2360.4|2365.5|2362.5|2355.3|2352.3|442
1681473300000|2023-04-14 11:55:00|2363.2|2360.2|2360.5|2357.5|2364.4|2361.4|2359.4|2356.4|142
1681473600000|2023-04-14 12:00:00|2360.9|2357.9|2369.6|2366.6|2370.7|2367.7|2356.4|2353.4|658
1681473900000|2023-04-14 12:05:00|2368.7|2365.7|2362.5|2359.5|2370.7|2367.7|2361.6|2358.6|682
1681474200000|2023-04-14 12:10:00|2363.7|2360.7|2370.3|2367.3|2375|2372|2361.6|2358.6|323
1681474500000|2023-04-14 12:15:00|2369.5|2366.5|2366.8|2363.8|2369.5|2366.5|2364.3|2361.3|182
1681474800000|2023-04-14 12:20:00|2367.3|2364.3|2359.8|2356.8|2368.3|2365.3|2359.3|2356.3|88
1681475100000|2023-04-14 12:25:00|2359.3|2356.3|2357.5|2354.5|2359.3|2356.3|2355.4|2352.4|658
1681475400000|2023-04-14 12:30:00|2357.1|2354.1|2351.3|2348.3|2358.5|2355.5|2351.3|2348.3|326
1681475700000|2023-04-14 12:35:00|2350.5|2347.5|2352.4|2349.4|2353.5|2350.5|2349.5|2346.5|164
1681476000000|2023-04-14 12:40:00|2352.5|2349.5|2349.3|2346.3|2352.5|2349.5|2349.3|2346.3|217
1681476300000|2023-04-14 12:45:00|2348.5|2345.5|2350.5|2347.5|2351.7|2348.7|2345.3|2342.3|453
1681476600000|2023-04-14 12:50:00|2350.7|2347.7|2352.5|2349.5|2352.5|2349.5|2349.5|2346.5|80
1681476900000|2023-04-14 12:55:00|2351.1|2348.1|2347.3|2344.3|2351.5|2348.5|2346.9|2343.9|457
1681477200000|2023-04-14 13:00:00|2348.3|2345.3|2345.4|2342.4|2350.3|2347.3|2345.3|2342.3|188
1681477500000|2023-04-14 13:05:00|2345.3|2342.3|2346.3|2343.3|2347.3|2344.3|2344.3|2341.3|91
1681477800000|2023-04-14 13:10:00|2346.5|2343.5|2344.4|2341.4|2347.5|2344.5|2344.3|2341.3|119
1681478100000|2023-04-14 13:15:00|2344.8|2341.8|2350.7|2347.7|2350.7|2347.7|2344|2341|979
1681478400000|2023-04-14 13:20:00|2350.3|2347.3|2352.7|2349.7|2353.1|2350.1|2347.7|2344.7|40
1681478700000|2023-04-14 13:25:00|2352.2|2349.2|2351.9|2348.9|2353.1|2350.1|2347.1|2344.1|252
1681479000000|2023-04-14 13:30:00|2351.5|2348.5|2353.9|2350.9|2354.9|2351.9|2350.5|2347.5|339
1681479300000|2023-04-14 13:35:00|2354|2351|2357.1|2354.1|2357.1|2354.1|2353.9|2350.9|122
1681479600000|2023-04-14 13:40:00|2357.9|2354.9|2359.7|2356.7|2361.2|2358.2|2357.1|2354.1|225
1681479900000|2023-04-14 13:45:00|2359.3|2356.3|2356.3|2353.3|2361.7|2358.7|2356.3|2353.3|256
1681480200000|2023-04-14 13:50:00|2356.1|2353.1|2355.5|2352.5|2357.3|2354.3|2355.2|2352.2|92
1681480500000|2023-04-14 13:55:00|2355.1|2352.1|2352.1|2349.1|2355.1|2352.1|2352.1|2349.1|136
1681480800000|2023-04-14 14:00:00|2351.7|2348.7|2353.2|2350.2|2353.8|2350.8|2351.2|2348.2|135
1681481100000|2023-04-14 14:05:00|2354.1|2351.1|2356.1|2353.1|2356.2|2353.2|2349.2|2346.2|398
1681481400000|2023-04-14 14:10:00|2355.7|2352.7|2357.1|2354.1|2359.1|2356.1|2355.2|2352.2|229
1681481700000|2023-04-14 14:15:00|2356.7|2353.7|2355.1|2352.1|2357.3|2354.3|2352.2|2349.2|214
1681482000000|2023-04-14 14:20:00|2355.2|2352.2|2354.2|2351.2|2356.3|2353.3|2353.2|2350.2|414
1681482300000|2023-04-14 14:25:00|2354.3|2351.3|2360.2|2357.2|2362.2|2359.2|2353.4|2350.4|410
1681482600000|2023-04-14 14:30:00|2360.3|2357.3|2347.8|2344.8|2361.3|2358.3|2347.8|2344.8|603
1681482900000|2023-04-14 14:35:00|2348.2|2345.2|2350.4|2347.4|2350.4|2347.4|2346.4|2343.4|235
1681483200000|2023-04-14 14:40:00|2351.6|2348.6|2349.4|2346.4|2352.4|2349.4|2348.4|2345.4|182
1681483500000|2023-04-14 14:45:00|2350.2|2347.2|2347.2|2344.2|2350.3|2347.3|2347.2|2344.2|87
1681483800000|2023-04-14 14:50:00|2347.4|2344.4|2346.2|2343.2|2349.2|2346.2|2344.2|2341.2|694
1681484100000|2023-04-14 14:55:00|2345.2|2342.2|2343.2|2340.2|2346.4|2343.4|2342.4|2339.4|154
1681484400000|2023-04-14 15:00:00|2342.4|2339.4|2345.2|2342.2|2345.2|2342.2|2341.4|2338.4|299
1681484700000|2023-04-14 15:05:00|2346.2|2343.2|2349.2|2346.2|2350.2|2347.2|2346.2|2343.2|271
1681485000000|2023-04-14 15:10:00|2349.4|2346.4|2348.9|2345.9|2350.2|2347.2|2348|2345|363
1681485300000|2023-04-14 15:15:00|2348|2345|2349|2346|2352|2349|2348|2345|181
1681485600000|2023-04-14 15:20:00|2350|2347|2345.9|2342.9|2350.2|2347.2|2340.9|2337.9|459
1681485900000|2023-04-14 15:25:00|2345|2342|2347.4|2344.4|2348|2345|2345|2342|223
1681486200000|2023-04-14 15:30:00|2347|2344|2347|2344|2348|2345|2346|2343|524
1681486500000|2023-04-14 15:35:00|2347.2|2344.2|2346.2|2343.2|2347.2|2344.2|2345.2|2342.2|148
1681486800000|2023-04-14 15:40:00|2346.1|2343.1|2341|2338|2347|2344|2340|2337|188
1681487100000|2023-04-14 15:45:00|2340.1|2337.1|2341.1|2338.1|2342|2339|2339|2336|1025
1681487400000|2023-04-14 15:50:00|2341|2338|2345|2342|2345|2342|2340|2337|187
1681487700000|2023-04-14 15:55:00|2344.2|2341.2|2344|2341|2345|2342|2343.1|2340.1|129
1681488000000|2023-04-14 16:00:00|2344.1|2341.1|2342|2339|2345.2|2342.2|2341|2338|150
1681488300000|2023-04-14 16:05:00|2341.6|2338.6|2342.7|2339.7|2342.7|2339.7|2339|2336|404
1681488600000|2023-04-14 16:10:00|2343.1|2340.1|2344|2341|2344|2341|2342.2|2339.2|98
1681488900000|2023-04-14 16:15:00|2343.6|2340.6|2348.2|2345.2|2348.6|2345.6|2343.6|2340.6|179
1681489200000|2023-04-14 16:20:00|2349|2346|2348|2345|2349|2346|2347|2344|254
1681489500000|2023-04-14 16:25:00|2347.2|2344.2|2345.2|2342.2|2350.2|2347.2|2345|2342|186
1681489800000|2023-04-14 16:30:00|2346|2343|2350.5|2347.5|2350.9|2347.9|2345|2342|871
1681490100000|2023-04-14 16:35:00|2351.3|2348.3|2352|2349|2352.5|2349.5|2349.5|2346.5|215
1681490400000|2023-04-14 16:40:00|2351.6|2348.6|2356.8|2353.8|2357.8|2354.8|2351.6|2348.6|704
1681490700000|2023-04-14 16:45:00|2357.8|2354.8|2359.9|2356.9|2360.7|2357.7|2356.8|2353.8|914
1681491000000|2023-04-14 16:50:00|2359.8|2356.8|2359|2356|2361|2358|2354.7|2351.7|4229
1681491300000|2023-04-14 16:55:00|2361|2358|2362.1|2359.1|2363.3|2360.3|2358.8|2355.8|1737
1681491600000|2023-04-14 17:00:00|2361.7|2358.7|2361.7|2358.7|2361.7|2358.7|2361.7|2358.7|0
1681716600000|2023-04-17 07:30:00|2380.4|2377.4|2380.3|2377.3|2385.3|2382.3|2376.9|2373.9|549
1681716900000|2023-04-17 07:35:00|2378.4|2375.4|2376.5|2373.5|2379.4|2376.4|2375|2372|485
1681717200000|2023-04-17 07:40:00|2376.6|2373.6|2375.1|2372.1|2377|2374|2371.2|2368.2|95
1681717500000|2023-04-17 07:45:00|2379.1|2376.1|2378.2|2375.2|2382|2379|2376.2|2373.2|200
1681717800000|2023-04-17 07:50:00|2378|2375|2374.6|2371.6|2378|2375|2372.2|2369.2|99
1681718100000|2023-04-17 07:55:00|2374.2|2371.2|2377.2|2374.2|2379.1|2376.1|2374.1|2371.1|39
1681718400000|2023-04-17 08:00:00|2377.1|2374.1|2371.1|2368.1|2377.1|2374.1|2371.1|2368.1|37
1681718700000|2023-04-17 08:05:00|2372.1|2369.1|2369.6|2366.6|2372.1|2369.1|2369.1|2366.1|20
1681719000000|2023-04-17 08:10:00|2369.2|2366.2|2371.1|2368.1|2371.1|2368.1|2368.1|2365.1|43
1681719300000|2023-04-17 08:15:00|2371|2368|2369.3|2366.3|2371.1|2368.1|2368.1|2365.1|350
1681719600000|2023-04-17 08:20:00|2369.7|2366.7|2372.3|2369.3|2372.3|2369.3|2368.8|2365.8|25
1681719900000|2023-04-17 08:25:00|2372.8|2369.8|2377.2|2374.2|2377.2|2374.2|2371.3|2368.3|145
1681720200000|2023-04-17 08:30:00|2377.3|2374.3|2372.1|2369.1|2377.3|2374.3|2371.3|2368.3|44
1681720500000|2023-04-17 08:35:00|2371.3|2368.3|2371.3|2368.3|2372.8|2369.8|2370.1|2367.1|171
1681720800000|2023-04-17 08:40:00|2372.2|2369.2|2369.2|2366.2|2372.3|2369.3|2368.2|2365.2|42
1681721100000|2023-04-17 08:45:00|2368.2|2365.2|2363.8|2360.8|2368.2|2365.2|2363.4|2360.4|118
1681721400000|2023-04-17 08:50:00|2363.4|2360.4|2362.4|2359.4|2365.4|2362.4|2361.5|2358.5|79
1681721700000|2023-04-17 08:55:00|2362.2|2359.2|2361.6|2358.6|2365.5|2362.5|2361.5|2358.5|70
1681722000000|2023-04-17 09:00:00|2362|2359|2365.6|2362.6|2365.6|2362.6|2362|2359|51
1681722300000|2023-04-17 09:05:00|2366.1|2363.1|2365.5|2362.5|2367.6|2364.6|2364.6|2361.6|51
1681722600000|2023-04-17 09:10:00|2366.5|2363.5|2368.6|2365.6|2368.6|2365.6|2366|2363|36
1681722900000|2023-04-17 09:15:00|2368.7|2365.7|2366|2363|2369.5|2366.5|2365.5|2362.5|12
1681723200000|2023-04-17 09:20:00|2365.5|2362.5|2367|2364|2367.5|2364.5|2365.5|2362.5|20
1681723500000|2023-04-17 09:25:00|2366.6|2363.6|2367.2|2364.2|2369.6|2366.6|2366|2363|100
1681723800000|2023-04-17 09:30:00|2367.6|2364.6|2367.7|2364.7|2371.7|2368.7|2366.7|2363.7|57
1681724100000|2023-04-17 09:35:00|2368.6|2365.6|2372.2|2369.2|2372.7|2369.7|2368.6|2365.6|160
1681724400000|2023-04-17 09:40:00|2371.7|2368.7|2369.7|2366.7|2371.7|2368.7|2369.7|2366.7|26
1681724700000|2023-04-17 09:45:00|2370.6|2367.6|2376.3|2373.3|2376.7|2373.7|2370.2|2367.2|379
1681725000000|2023-04-17 09:50:00|2375.7|2372.7|2375.8|2372.8|2375.8|2372.8|2374.7|2371.7|65
1681725300000|2023-04-17 09:55:00|2376.3|2373.3|2375.8|2372.8|2376.7|2373.7|2375.7|2372.7|54
1681725600000|2023-04-17 10:00:00|2375.7|2372.7|2376.7|2373.7|2376.7|2373.7|2374.8|2371.8|21
1681725900000|2023-04-17 10:05:00|2375.8|2372.8|2376.7|2373.7|2376.7|2373.7|2375.7|2372.7|63
1681726200000|2023-04-17 10:10:00|2375.8|2372.8|2374.8|2371.8|2375.8|2372.8|2371.3|2368.3|89
1681726500000|2023-04-17 10:15:00|2375.8|2372.8|2375.8|2372.8|2375.8|2372.8|2374.8|2371.8|142
1681726800000|2023-04-17 10:20:00|2375.7|2372.7|2374.2|2371.2|2375.7|2372.7|2374.2|2371.2|31
1681727100000|2023-04-17 10:25:00|2373.8|2370.8|2373.8|2370.8|2373.8|2370.8|2372.9|2369.9|49
1681727400000|2023-04-17 10:30:00|2374.8|2371.8|2373.8|2370.8|2375.8|2372.8|2373.8|2370.8|92
1681727700000|2023-04-17 10:35:00|2372.8|2369.8|2375.8|2372.8|2375.8|2372.8|2372.8|2369.8|126
1681728000000|2023-04-17 10:40:00|2374.9|2371.9|2375.8|2372.8|2375.8|2372.8|2374.8|2371.8|314
1681728300000|2023-04-17 10:45:00|||||||||100
1681728600000|2023-04-17 10:50:00|2375.4|2372.4|2375.8|2372.8|2375.8|2372.8|2374.8|2371.8|96
1681728900000|2023-04-17 10:55:00|2377.8|2374.8|2378.9|2375.9|2380.9|2377.9|2377.8|2374.8|123
1681729200000|2023-04-17 11:00:00|2379.8|2376.8|2375.5|2372.5|2379.9|2376.9|2375.5|2372.5|491
1681729500000|2023-04-17 11:05:00|2375.6|2372.6|2376.1|2373.1|2377.5|2374.5|2375.5|2372.5|19
1681729800000|2023-04-17 11:10:00|2376.5|2373.5|2375.1|2372.1|2376.5|2373.5|2374.5|2371.5|700
1681730100000|2023-04-17 11:15:00|2374.6|2371.6|2372.5|2369.5|2375.5|2372.5|2372.5|2369.5|192
1681730400000|2023-04-17 11:20:00|2372.1|2369.1|2368.4|2365.4|2372.5|2369.5|2367.4|2364.4|509
1681730700000|2023-04-17 11:25:00|||||||||163
1681731000000|2023-04-17 11:30:00|2368.2|2365.2|2365.5|2362.5|2368.2|2365.2|2365.5|2362.5|107
1681731300000|2023-04-17 11:35:00|2365.9|2362.9|2365.5|2362.5|2367.5|2364.5|2365.5|2362.5|113
1681731600000|2023-04-17 11:40:00|2365.9|2362.9|2365.5|2362.5|2366.5|2363.5|2365.5|2362.5|64
1681731900000|2023-04-17 11:45:00|2365.9|2362.9|2365.5|2362.5|2365.9|2362.9|2365.4|2362.4|52
1681732200000|2023-04-17 11:50:00|2365.6|2362.6|2368.6|2365.6|2369.5|2366.5|2365.6|2362.6|80
1681732500000|2023-04-17 11:55:00|2368.7|2365.7|2372.7|2369.7|2374|2371|2368.7|2365.7|61
1681732800000|2023-04-17 12:00:00|2372.6|2369.6|2371.5|2368.5|2372.6|2369.6|2366.6|2363.6|225
1681733100000|2023-04-17 12:05:00|2371.6|2368.6|2372.1|2369.1|2372.6|2369.6|2369.6|2366.6|300
1681733400000|2023-04-17 12:10:00|2371.2|2368.2|2363.2|2360.2|2371.2|2368.2|2361.1|2358.1|548
1681733700000|2023-04-17 12:15:00|2363.1|2360.1|2360.3|2357.3|2363.2|2360.2|2357.1|2354.1|201
1681734000000|2023-04-17 12:20:00|2360.8|2357.8|2359.3|2356.3|2363.8|2360.8|2357.3|2354.3|155
1681734300000|2023-04-17 12:25:00|2360.8|2357.8|2364.3|2361.3|2364.3|2361.3|2359.3|2356.3|175
1681734600000|2023-04-17 12:30:00|2363.8|2360.8|2363.2|2360.2|2363.8|2360.8|2360.3|2357.3|84
1681734900000|2023-04-17 12:35:00|2362.3|2359.3|2363.8|2360.8|2364.3|2361.3|2362.3|2359.3|150
1681735200000|2023-04-17 12:40:00|2364.3|2361.3|2365.1|2362.1|2366.3|2363.3|2363.2|2360.2|208
1681735500000|2023-04-17 12:45:00|2364.6|2361.6|2366.3|2363.3|2366.3|2363.3|2363.2|2360.2|129
1681735800000|2023-04-17 12:50:00|2366.8|2363.8|2364.7|2361.7|2366.8|2363.8|2364.2|2361.2|49
1681736100000|2023-04-17 12:55:00|2364.3|2361.3|2368.3|2365.3|2368.3|2365.3|2364.3|2361.3|68
1681736400000|2023-04-17 13:00:00|2369.2|2366.2|2368.2|2365.2|2371.2|2368.2|2368.2|2365.2|111
1681736700000|2023-04-17 13:05:00|2368.3|2365.3|2375|2372|2375|2372|2368.3|2365.3|642
1681737000000|2023-04-17 13:10:00|2374|2371|2373.2|2370.2|2375|2372|2373|2370|236
1681737300000|2023-04-17 13:15:00|2373.3|2370.3|2369.2|2366.2|2373.3|2370.3|2366|2363|237
1681737600000|2023-04-17 13:20:00|2368.2|2365.2|2367.1|2364.1|2369.2|2366.2|2367.1|2364.1|138
1681737900000|2023-04-17 13:25:00|2367|2364|2366.2|2363.2|2367.1|2364.1|2364.2|2361.2|61
1681738200000|2023-04-17 13:30:00|2367.2|2364.2|2363.3|2360.3|2368.7|2365.7|2361.1|2358.1|300
1681738500000|2023-04-17 13:35:00|2364.2|2361.2|2365.7|2362.7|2368.3|2365.3|2364.2|2361.2|30
1681738800000|2023-04-17 13:40:00|2365.3|2362.3|2365.7|2362.7|2369.3|2366.3|2365.3|2362.3|122
1681739100000|2023-04-17 13:45:00|2366.1|2363.1|2366.1|2363.1|2367|2364|2365.1|2362.1|381
1681739400000|2023-04-17 13:50:00|2367|2364|2371|2368|2371|2368|2367|2364|202
1681739700000|2023-04-17 13:55:00|2372|2369|2372.1|2369.1|2374.1|2371.1|2371|2368|205
1681740000000|2023-04-17 14:00:00|2372.6|2369.6|2373|2370|2375|2372|2372|2369|164
1681740300000|2023-04-17 14:05:00|2375|2372|2373.1|2370.1|2375|2372|2372.1|2369.1|282
1681740600000|2023-04-17 14:10:00|2373.6|2370.6|2375|2372|2375|2372|2372.1|2369.1|107
1681740900000|2023-04-17 14:15:00|2374.9|2371.9|2371.1|2368.1|2375|2372|2371|2368|105
1681741200000|2023-04-17 14:20:00|2372|2369|2372.1|2369.1|2373|2370|2371.6|2368.6|72
1681741500000|2023-04-17 14:25:00|2372|2369|2375.2|2372.2|2376.1|2373.1|2372|2369|643
1681741800000|2023-04-17 14:30:00|2375.1|2372.1|2379.2|2376.2|2380.2|2377.2|2375.1|2372.1|230
1681742100000|2023-04-17 14:35:00|2380.2|2377.2|2380.7|2377.7|2381.2|2378.2|2376.7|2373.7|170
1681742400000|2023-04-17 14:40:00|2381.2|2378.2|2386.3|2383.3|2390.4|2387.4|2381.2|2378.2|687
1681742700000|2023-04-17 14:45:00|2386.4|2383.4|2384.8|2381.8|2387.3|2384.3|2382.2|2379.2|350
1681743000000|2023-04-17 14:50:00|2385.2|2382.2|2385.1|2382.1|2385.3|2382.3|2382.2|2379.2|113
1681743300000|2023-04-17 14:55:00|2384.2|2381.2|2384.5|2381.5|2387.1|2384.1|2384.2|2381.2|447
1681743600000|2023-04-17 15:00:00|2385|2382|2383.1|2380.1|2386.1|2383.1|2382|2379|407
1681743900000|2023-04-17 15:05:00|2383|2380|2380|2377|2384|2381|2379|2376|556
1681744200000|2023-04-17 15:10:00|2379.1|2376.1|2378.1|2375.1|2380|2377|2377.2|2374.2|439
1681744500000|2023-04-17 15:15:00|2378.2|2375.2|2373.1|2370.1|2379.1|2376.1|2373.1|2370.1|619
1681744800000|2023-04-17 15:20:00|2372.1|2369.1|2371.1|2368.1|2373.1|2370.1|2371.1|2368.1|276
1681745100000|2023-04-17 15:25:00|2372.2|2369.2|2371.2|2368.2|2372.2|2369.2|2370.2|2367.2|110
1681745400000|2023-04-17 15:30:00|2371.3|2368.3|2372.2|2369.2|2373.1|2370.1|2369.6|2366.6|100
1681745700000|2023-04-17 15:35:00|2371.1|2368.1|2372.1|2369.1|2372.1|2369.1|2369.2|2366.2|150
1681746000000|2023-04-17 15:40:00|2371.7|2368.7|2372.1|2369.1|2373.2|2370.2|2371.2|2368.2|159
1681746300000|2023-04-17 15:45:00|2372.2|2369.2|2375.2|2372.2|2375.2|2372.2|2371.1|2368.1|378
1681746600000|2023-04-17 15:50:00|2375.1|2372.1|2377.2|2374.2|2377.2|2374.2|2374.1|2371.1|208
1681746900000|2023-04-17 15:55:00|2377.6|2374.6|2378.6|2375.6|2379|2376|2376.1|2373.1|395
1681747200000|2023-04-17 16:00:00|2379|2376|2378.1|2375.1|2379|2376|2378|2375|240
1681747500000|2023-04-17 16:05:00|2378.2|2375.2|2378|2375|2378.6|2375.6|2376.2|2373.2|95
1681747800000|2023-04-17 16:10:00|2377.6|2374.6|2378.1|2375.1|2378.2|2375.2|2376|2373|139
1681748100000|2023-04-17 16:15:00|2378.2|2375.2|2379|2376|2381.2|2378.2|2378.1|2375.1|289
1681748400000|2023-04-17 16:20:00|2378.2|2375.2|2378.5|2375.5|2380.1|2377.1|2377.4|2374.4|414
1681748700000|2023-04-17 16:25:00|2378.9|2375.9|2378.5|2375.5|2380|2377|2377.9|2374.9|230
1681749000000|2023-04-17 16:30:00|2378|2375|2377|2374|2379|2376|2376|2373|117
1681749300000|2023-04-17 16:35:00|2376.9|2373.9|2375|2372|2378|2375|2375|2372|188
1681749600000|2023-04-17 16:40:00|2376|2373|2378|2375|2378|2375|2376|2373|295
1681749900000|2023-04-17 16:45:00|2379|2376|2379|2376|2379.9|2376.9|2376|2373|1002
1681750200000|2023-04-17 16:50:00|2379.9|2376.9|2388|2385|2389.9|2386.9|2379.9|2376.9|3319
1681750500000|2023-04-17 16:55:00|2387.9|2384.9|2388.4|2385.4|2390.6|2387.6|2386.9|2383.9|1622
1681803000000|2023-04-18 07:30:00|2390.3|2387.3|2381|2378|2390.3|2387.3|2379|2376|720
1681803300000|2023-04-18 07:35:00|2380.5|2377.5|2382.5|2379.5|2382.5|2379.5|2378.1|2375.1|189
1681803600000|2023-04-18 07:40:00|2383|2380|2376.5|2373.5|2383|2380|2373|2370|249
1681803900000|2023-04-18 07:45:00|2375.1|2372.1|2379.1|2376.1|2380.1|2377.1|2375.1|2372.1|277
1681804200000|2023-04-18 07:50:00|2378.5|2375.5|2374.1|2371.1|2379|2376|2374|2371|132
1681804500000|2023-04-18 07:55:00|2374.5|2371.5|2376.1|2373.1|2380.6|2377.6|2374.5|2371.5|25
1681804800000|2023-04-18 08:00:00|2377.1|2374.1|2371.8|2368.8|2377.1|2374.1|2369.3|2366.3|272
1681805100000|2023-04-18 08:05:00|2372.2|2369.2|2375.3|2372.3|2376.8|2373.8|2371.8|2368.8|37
1681805400000|2023-04-18 08:10:00|2375.2|2372.2|2377.7|2374.7|2377.7|2374.7|2375.2|2372.2|36
1681805700000|2023-04-18 08:15:00|2377.3|2374.3|2375.8|2372.8|2377.3|2374.3|2371.3|2368.3|106
1681806000000|2023-04-18 08:20:00|2375.7|2372.7|2374.2|2371.2|2376.2|2373.2|2374.2|2371.2|8
1681806300000|2023-04-18 08:25:00|2375.2|2372.2|2375.3|2372.3|2376.7|2373.7|2373.7|2370.7|18
1681806600000|2023-04-18 08:30:00|2375.7|2372.7|2374.2|2371.2|2376.2|2373.2|2374.2|2371.2|38
1681806900000|2023-04-18 08:35:00|2374.7|2371.7|2373.7|2370.7|2375.2|2372.2|2373.2|2370.2|5
1681807200000|2023-04-18 08:40:00|2373.2|2370.2|2372.3|2369.3|2373.3|2370.3|2368.3|2365.3|16
1681807500000|2023-04-18 08:45:00|2372.8|2369.8|2372.2|2369.2|2373.8|2370.8|2371.8|2368.8|7
1681807800000|2023-04-18 08:50:00|2371.8|2368.8|2371.3|2368.3|2373.3|2370.3|2371.3|2368.3|182
1681808100000|2023-04-18 08:55:00|2373.2|2370.2|2372.8|2369.8|2374.2|2371.2|2372.8|2369.8|177
1681808400000|2023-04-18 09:00:00|2373.2|2370.2|2372.3|2369.3|2373.3|2370.3|2371.3|2368.3|2
1681808700000|2023-04-18 09:05:00|2372.2|2369.2|2373.2|2370.2|2374.1|2371.1|2371.3|2368.3|21
1681809000000|2023-04-18 09:10:00|2372.7|2369.7|2371.8|2368.8|2372.7|2369.7|2371.8|2368.8|17
1681809300000|2023-04-18 09:15:00|2372.3|2369.3|2371.2|2368.2|2372.3|2369.3|2371.2|2368.2|10
1681809600000|2023-04-18 09:20:00|2372.2|2369.2|2372.2|2369.2|2372.7|2369.7|2372.1|2369.1|8
1681809900000|2023-04-18 09:25:00|2371.7|2368.7|2372.2|2369.2|2372.2|2369.2|2371.2|2368.2|1
1681810200000|2023-04-18 09:30:00|2371.7|2368.7|2372.7|2369.7|2373.7|2370.7|2371.2|2368.2|171
1681810500000|2023-04-18 09:35:00|2373.2|2370.2|2373.2|2370.2|2373.2|2370.2|2372.2|2369.2|111
1681810800000|2023-04-18 09:40:00|2372.8|2369.8|2373.2|2370.2|2373.2|2370.2|2372.8|2369.8|20
1681811100000|2023-04-18 09:45:00|2372.8|2369.8|2373.2|2370.2|2373.2|2370.2|2372.8|2369.8|51
1681811400000|2023-04-18 09:50:00|2372.8|2369.8|2376.2|2373.2|2376.2|2373.2|2371.2|2368.2|422
1681811700000|2023-04-18 09:55:00|2377.1|2374.1|2377.2|2374.2|2377.2|2374.2|2376.1|2373.1|17
1681812000000|2023-04-18 10:00:00|2378.1|2375.1|2378|2375|2380|2377|2378|2375|34
1681812300000|2023-04-18 10:05:00|2377.6|2374.6|2375.2|2372.2|2377.7|2374.7|2373.7|2370.7|39
1681812600000|2023-04-18 10:10:00|2375.3|2372.3|2376.2|2373.2|2376.2|2373.2|2375.2|2372.2|11
1681812900000|2023-04-18 10:15:00|2376.1|2373.1|2375.1|2372.1|2376.1|2373.1|2375.1|2372.1|11
1681813200000|2023-04-18 10:20:00|2376.1|2373.1|2374.1|2371.1|2376.2|2373.2|2374.1|2371.1|7
1681813500000|2023-04-18 10:25:00|2373.7|2370.7|2375.7|2372.7|2376.1|2373.1|2373.7|2370.7|3
1681813800000|2023-04-18 10:30:00|2375.2|2372.2|2375.6|2372.6|2376.2|2373.2|2375.1|2372.1|7
1681814100000|2023-04-18 10:35:00|2375.2|2372.2|2373.1|2370.1|2375.2|2372.2|2373.1|2370.1|9
1681814400000|2023-04-18 10:40:00|2373.2|2370.2|2374.1|2371.1|2374.1|2371.1|2373.1|2370.1|5
1681814700000|2023-04-18 10:45:00|2373.1|2370.1|2373|2370|2374|2371|2372.1|2369.1|82
1681815000000|2023-04-18 10:50:00|2374|2371|2372.1|2369.1|2374.1|2371.1|2372|2369|28
1681815300000|2023-04-18 10:55:00|2371.6|2368.6|2372.1|2369.1|2372.1|2369.1|2371.6|2368.6|11
1681815600000|2023-04-18 11:00:00|2372.6|2369.6|2370.1|2367.1|2373.1|2370.1|2370.1|2367.1|175
1681815900000|2023-04-18 11:05:00|2370.5|2367.5|2370.1|2367.1|2371|2368|2370.1|2367.1|20
1681816200000|2023-04-18 11:10:00|2370|2367|2373|2370|2374|2371|2370|2367|215
1681816500000|2023-04-18 11:15:00|2372.5|2369.5|2373|2370|2373|2370|2371|2368|41
1681816800000|2023-04-18 11:20:00|2372.5|2369.5|2375.2|2372.2|2375.7|2372.7|2372|2369|108
1681817100000|2023-04-18 11:25:00|2375.7|2372.7|2377.1|2374.1|2378|2375|2375.7|2372.7|32
1681817400000|2023-04-18 11:30:00|2378.1|2375.1|2374.1|2371.1|2378.1|2375.1|2374.1|2371.1|70
1681817700000|2023-04-18 11:35:00|2375.1|2372.1|2374.1|2371.1|2375.1|2372.1|2373.6|2370.6|13
1681818000000|2023-04-18 11:40:00|2375|2372|2374.1|2371.1|2375|2372|2374.1|2371.1|2
1681818300000|2023-04-18 11:45:00|2373.1|2370.1|2374.2|2371.2|2374.2|2371.2|2372.1|2369.1|134
1681818600000|2023-04-18 11:50:00|2374.1|2371.1|2373.3|2370.3|2374.2|2371.2|2373.1|2370.1|25
1681818900000|2023-04-18 11:55:00|2373.7|2370.7|2378.1|2375.1|2378.1|2375.1|2373.7|2370.7|12
1681819200000|2023-04-18 12:00:00|2377.6|2374.6|2373.1|2370.1|2379|2376|2372|2369|164
1681819500000|2023-04-18 12:05:00|2372.1|2369.1|2372|2369|2373.1|2370.1|2371|2368|64
1681819800000|2023-04-18 12:10:00|2373|2370|2372.9|2369.9|2374|2371|2371|2368|163
1681820100000|2023-04-18 12:15:00|2373|2370|2372.9|2369.9|2373.9|2370.9|2371|2368|99
1681820400000|2023-04-18 12:20:00|2372|2369|2369.4|2366.4|2373.9|2370.9|2368.9|2365.9|288
1681820700000|2023-04-18 12:25:00|2368.9|2365.9|2368.9|2365.9|2370.9|2367.9|2368.9|2365.9|89
1681821000000|2023-04-18 12:30:00|2369.9|2366.9|2368.9|2365.9|2370.9|2367.9|2368.9|2365.9|70
1681821300000|2023-04-18 12:35:00|2369|2366|2367.8|2364.8|2369.4|2366.4|2365.9|2362.9|429
1681821600000|2023-04-18 12:40:00|2367.3|2364.3|2364.7|2361.7|2367.3|2364.3|2364.7|2361.7|356
1681821900000|2023-04-18 12:45:00|2364.8|2361.8|2365.8|2362.8|2365.8|2362.8|2364.8|2361.8|594
1681822200000|2023-04-18 12:50:00|2365.7|2362.7|2364.8|2361.8|2366.7|2363.7|2363.8|2360.8|49
1681822500000|2023-04-18 12:55:00|2364.9|2361.9|2368.8|2365.8|2368.8|2365.8|2364.9|2361.9|67
1681822800000|2023-04-18 13:00:00|2367.8|2364.8|2363.7|2360.7|2367.8|2364.8|2363.7|2360.7|52
1681823100000|2023-04-18 13:05:00|2363.8|2360.8|2364.7|2361.7|2365.7|2362.7|2363.7|2360.7|165
1681823400000|2023-04-18 13:10:00|2364.6|2361.6|2364.7|2361.7|2365.7|2362.7|2362.7|2359.7|26
1681823700000|2023-04-18 13:15:00|2364.8|2361.8|2361.8|2358.8|2364.8|2361.8|2361.8|2358.8|220
1681824000000|2023-04-18 13:20:00|2361.7|2358.7|2362.7|2359.7|2362.8|2359.8|2361.7|2358.7|44
1681824300000|2023-04-18 13:25:00|2361.8|2358.8|2361.8|2358.8|2364.7|2361.7|2360.8|2357.8|77
1681824600000|2023-04-18 13:30:00|2362.8|2359.8|2361.8|2358.8|2366.3|2363.3|2360.8|2357.8|265
1681824900000|2023-04-18 13:35:00|2360.8|2357.8|2359.8|2356.8|2361.8|2358.8|2358.8|2355.8|185
1681825200000|2023-04-18 13:40:00|2359.9|2356.9|2358.9|2355.9|2360.9|2357.9|2356.9|2353.9|271
1681825500000|2023-04-18 13:45:00|2359.8|2356.8|2360.9|2357.9|2360.9|2357.9|2359.8|2356.8|51
1681825800000|2023-04-18 13:50:00|2361.9|2358.9|2360.8|2357.8|2361.9|2358.9|2359.9|2356.9|84
1681826100000|2023-04-18 13:55:00|2360.9|2357.9|2362.8|2359.8|2362.8|2359.8|2359.8|2356.8|161
1681826400000|2023-04-18 14:00:00|2362.9|2359.9|2359|2356|2362.9|2359.9|2358.9|2355.9|389
1681826700000|2023-04-18 14:05:00|2358.9|2355.9|2360|2357|2360|2357|2358.9|2355.9|76
1681827000000|2023-04-18 14:10:00|2360.9|2357.9|2359.9|2356.9|2360.9|2357.9|2355|2352|433
1681827300000|2023-04-18 14:15:00|2360|2357|2361.9|2358.9|2362.9|2359.9|2359|2356|137
1681827600000|2023-04-18 14:20:00|2362.9|2359.9|2363.9|2360.9|2366|2363|2362.9|2359.9|117
1681827900000|2023-04-18 14:25:00|2364|2361|2364.8|2361.8|2364.9|2361.9|2362|2359|460
1681828200000|2023-04-18 14:30:00|2364.3|2361.3|2369.9|2366.9|2370|2367|2363.9|2360.9|473
1681828500000|2023-04-18 14:35:00|2368.9|2365.9|2372.8|2369.8|2373.8|2370.8|2367.9|2364.9|127
1681828800000|2023-04-18 14:40:00|2372.9|2369.9|2374.8|2371.8|2376.8|2373.8|2370.9|2367.9|190
1681829100000|2023-04-18 14:45:00|2376.8|2373.8|2377.8|2374.8|2378.9|2375.9|2374.8|2371.8|56
1681829400000|2023-04-18 14:50:00|2377.9|2374.9|2377.8|2374.8|2381.8|2378.8|2374.8|2371.8|816
1681829700000|2023-04-18 14:55:00|2377.7|2374.7|2372.7|2369.7|2377.7|2374.7|2372.7|2369.7|284
1681830000000|2023-04-18 15:00:00|2372.8|2369.8|2378.6|2375.6|2378.6|2375.6|2370.7|2367.7|59
1681830300000|2023-04-18 15:05:00|2377.7|2374.7|2378.6|2375.6|2380.6|2377.6|2376.6|2373.6|146
1681830600000|2023-04-18 15:10:00|2379.6|2376.6|2378.5|2375.5|2382.7|2379.7|2377.4|2374.4|345
1681830900000|2023-04-18 15:15:00|2380.5|2377.5|2379|2376|2381.5|2378.5|2377.5|2374.5|87
1681831200000|2023-04-18 15:20:00|2379.5|2376.5|2378|2375|2382.4|2379.4|2377.6|2374.6|71
1681831500000|2023-04-18 15:25:00|2377.6|2374.6|2380.6|2377.6|2381.5|2378.5|2377.5|2374.5|150
1681831800000|2023-04-18 15:30:00|2381.6|2378.6|2385.5|2382.5|2385.5|2382.5|2381.6|2378.6|65
1681832100000|2023-04-18 15:35:00|2384.5|2381.5|2382.5|2379.5|2386.5|2383.5|2381.6|2378.6|97
1681832400000|2023-04-18 15:40:00|2382.6|2379.6|2378.5|2375.5|2382.6|2379.6|2377.6|2374.6|31
1681832700000|2023-04-18 15:45:00|2378.6|2375.6|2380.6|2377.6|2381.5|2378.5|2378.5|2375.5|241
1681833000000|2023-04-18 15:50:00|2380.5|2377.5|2381.6|2378.6|2381.7|2378.7|2379.6|2376.6|114
1681833300000|2023-04-18 15:55:00|2381.7|2378.7|2385.6|2382.6|2385.6|2382.6|2381.6|2378.6|191
1681833600000|2023-04-18 16:00:00|2384.6|2381.6|2384.7|2381.7|2385.6|2382.6|2383.6|2380.6|284
1681833900000|2023-04-18 16:05:00|2385.6|2382.6|2382.7|2379.7|2385.6|2382.6|2381.7|2378.7|80
1681834200000|2023-04-18 16:10:00|2382.6|2379.6|2383.7|2380.7|2384.6|2381.6|2381.7|2378.7|59
1681834500000|2023-04-18 16:15:00|2383.6|2380.6|2382.7|2379.7|2383.7|2380.7|2382.7|2379.7|20
1681834800000|2023-04-18 16:20:00|2382.6|2379.6|2388.7|2385.7|2389.6|2386.6|2381.7|2378.7|163
1681835100000|2023-04-18 16:25:00|2389.6|2386.6|2391.7|2388.7|2391.7|2388.7|2389.6|2386.6|532
1681835400000|2023-04-18 16:30:00|2392.6|2389.6|2400.7|2397.7|2401.6|2398.6|2391.7|2388.7|879
1681835700000|2023-04-18 16:35:00|2399.7|2396.7|2415.4|2412.4|2415.5|2412.5|2399.6|2396.6|960
1681836000000|2023-04-18 16:40:00|2415.3|2412.3|2415.4|2412.4|2416.4|2413.4|2412.4|2409.4|536
1681836300000|2023-04-18 16:45:00|2414.5|2411.5|2408.5|2405.5|2414.5|2411.5|2408.4|2405.4|253
1681836600000|2023-04-18 16:50:00|2409.4|2406.4|2401.4|2398.4|2409.4|2406.4|2399.5|2396.5|2129
1681836900000|2023-04-18 16:55:00|2401.5|2398.5|2398.9|2395.9|2405.5|2402.5|2398.4|2395.4|690
1681889400000|2023-04-19 07:30:00|2391.3|2388.3|2395.8|2392.8|2396.8|2393.8|2389.8|2386.8|41
1681889700000|2023-04-19 07:35:00|2396.7|2393.7|2401.8|2398.8|2401.8|2398.8|2396.7|2393.7|219
1681890000000|2023-04-19 07:40:00|2404.3|2401.3|2405.8|2402.8|2406.8|2403.8|2400.8|2397.8|105
1681890300000|2023-04-19 07:45:00|2407|2404|2409.9|2406.9|2409.9|2406.9|2403.9|2400.9|44
1681890600000|2023-04-19 07:50:00|2409.8|2406.8|2409.9|2406.9|2413.9|2410.9|2409.4|2406.4|52
1681890900000|2023-04-19 07:55:00|2409.4|2406.4|2416|2413|2416.4|2413.4|2409.4|2406.4|70
1681891200000|2023-04-19 08:00:00|2416.4|2413.4|2410.8|2407.8|2416.4|2413.4|2409.9|2406.9|21
1681891500000|2023-04-19 08:05:00|2410.9|2407.9|2409.9|2406.9|2413.9|2410.9|2409.8|2406.8|24
1681891800000|2023-04-19 08:10:00|2410.4|2407.4|2409.9|2406.9|2411.9|2408.9|2408.8|2405.8|16
1681892100000|2023-04-19 08:15:00|2409.8|2406.8|2408.9|2405.9|2410.9|2407.9|2408.9|2405.9|10
1681892400000|2023-04-19 08:20:00|2408.8|2405.8|2411.8|2408.8|2411.8|2408.8|2408.8|2405.8|28
1681892700000|2023-04-19 08:25:00|2412.3|2409.3|2409.8|2406.8|2413.8|2410.8|2408.7|2405.7|63
1681893000000|2023-04-19 08:30:00|2409.9|2406.9|2409.8|2406.8|2410.8|2407.8|2408.7|2405.7|431
1681893300000|2023-04-19 08:35:00|2409.7|2406.7|2409.6|2406.6|2410.8|2407.8|2408.7|2405.7|191
1681893600000|2023-04-19 08:40:00|2408.7|2405.7|2408.2|2405.2|2409.2|2406.2|2407.6|2404.6|15
1681893900000|2023-04-19 08:45:00|2408.1|2405.1|2408.6|2405.6|2410.6|2407.6|2406.6|2403.6|9
1681894200000|2023-04-19 08:50:00|2407.6|2404.6|2406.6|2403.6|2408.6|2405.6|2406.6|2403.6|44
1681894500000|2023-04-19 08:55:00|2407.1|2404.1|2405.6|2402.6|2407.6|2404.6|2405.6|2402.6|48
1681894800000|2023-04-19 09:00:00|2406.1|2403.1|2404.7|2401.7|2406.1|2403.1|2402.7|2399.7|16
1681895100000|2023-04-19 09:05:00|2404.6|2401.6|2402.7|2399.7|2404.6|2401.6|2402.7|2399.7|2
1681895400000|2023-04-19 09:10:00|2403.6|2400.6|2401.6|2398.6|2403.6|2400.6|2400.6|2397.6|15
1681895700000|2023-04-19 09:15:00|2401.7|2398.7|2402.6|2399.6|2402.6|2399.6|2399.6|2396.6|37
1681896000000|2023-04-19 09:20:00|2402.7|2399.7|2402.6|2399.6|2404.6|2401.6|2401.6|2398.6|14
1681896300000|2023-04-19 09:25:00|2401.6|2398.6|2403.7|2400.7|2403.7|2400.7|2400.6|2397.6|12
1681896600000|2023-04-19 09:30:00|2404.6|2401.6|2403.6|2400.6|2404.7|2401.7|2402.7|2399.7|16
1681896900000|2023-04-19 09:35:00|2403.2|2400.2|2402.7|2399.7|2404.7|2401.7|2402.2|2399.2|258
1681897200000|2023-04-19 09:40:00|2403.2|2400.2|2403.7|2400.7|2404.7|2401.7|2402.2|2399.2|5
1681897500000|2023-04-19 09:45:00|2404.1|2401.1|2401.7|2398.7|2405.1|2402.1|2401.6|2398.6|6
1681897800000|2023-04-19 09:50:00|2402.6|2399.6|2399.6|2396.6|2403.7|2400.7|2399.6|2396.6|29
1681898100000|2023-04-19 09:55:00|2400.7|2397.7|2406.7|2403.7|2407.6|2404.6|2400.7|2397.7|38
1681898400000|2023-04-19 10:00:00|2407.7|2404.7|2413.7|2410.7|2413.7|2410.7|2407.6|2404.6|40
1681898700000|2023-04-19 10:05:00|2412.7|2409.7|2408.7|2405.7|2413.7|2410.7|2408.7|2405.7|28
1681899300000|2023-04-19 10:15:00|2408.6|2405.6|2409.8|2406.8|2410.7|2407.7|2407.7|2404.7|56
1681899600000|2023-04-19 10:20:00|2409.7|2406.7|2408.8|2405.8|2410.2|2407.2|2407.3|2404.3|8
1681899900000|2023-04-19 10:25:00|2409.2|2406.2|2410.7|2407.7|2410.7|2407.7|2408.7|2405.7|8
1681900200000|2023-04-19 10:30:00|2410.6|2407.6|2408.7|2405.7|2410.7|2407.7|2408.7|2405.7|5
1681900500000|2023-04-19 10:35:00|2407.7|2404.7|2410.7|2407.7|2410.7|2407.7|2407.3|2404.3|19
1681900800000|2023-04-19 10:40:00|2411.2|2408.2|2411.7|2408.7|2411.7|2408.7|2410.7|2407.7|121
1681901100000|2023-04-19 10:45:00|2412.8|2409.8|2413.7|2410.7|2414.6|2411.6|2412.7|2409.7|17
1681901400000|2023-04-19 10:50:00|2413.6|2410.6|2413.6|2410.6|2413.6|2410.6|2413.6|2410.6|34
1681901700000|2023-04-19 10:55:00|2413.7|2410.7|2412.7|2409.7|2413.7|2410.7|2412.7|2409.7|93
1681902000000|2023-04-19 11:00:00|2411.7|2408.7|2408.7|2405.7|2411.7|2408.7|2408.6|2405.6|11
1681902300000|2023-04-19 11:05:00|2408.6|2405.6|2411.6|2408.6|2411.6|2408.6|2408.6|2405.6|5
1681902600000|2023-04-19 11:10:00|2410.7|2407.7|2412.7|2409.7|2412.7|2409.7|2410.6|2407.6|15
1681902900000|2023-04-19 11:15:00|2412.6|2409.6|2415.7|2412.7|2415.7|2412.7|2412.6|2409.6|18
1681903200000|2023-04-19 11:20:00|2416.7|2413.7|2420.7|2417.7|2421.7|2418.7|2414.7|2411.7|80
1681903500000|2023-04-19 11:25:00|2420.8|2417.8|2418.8|2415.8|2420.8|2417.8|2418.8|2415.8|154
1681903800000|2023-04-19 11:30:00|2417.8|2414.8|2422.7|2419.7|2424.7|2421.7|2416.8|2413.8|146
1681904100000|2023-04-19 11:35:00|2422.3|2419.3|2427.6|2424.6|2427.6|2424.6|2422.3|2419.3|151
1681904400000|2023-04-19 11:40:00|2427.1|2424.1|2432.6|2429.6|2436.6|2433.6|2425.6|2422.6|240
1681904700000|2023-04-19 11:45:00|2432.7|2429.7|2430.6|2427.6|2434.6|2431.6|2428.7|2425.7|21
1681905000000|2023-04-19 11:50:00|2430.7|2427.7|2430.6|2427.6|2430.7|2427.7|2427.1|2424.1|58
1681905300000|2023-04-19 11:55:00|2431.1|2428.1|2433.6|2430.6|2435.7|2432.7|2431.1|2428.1|627
1681905600000|2023-04-19 12:00:00|2434.2|2431.2|2430.6|2427.6|2435.6|2432.6|2429.6|2426.6|69
1681905900000|2023-04-19 12:05:00|2430.5|2427.5|2426.6|2423.6|2430.5|2427.5|2425.6|2422.6|366
1681906200000|2023-04-19 12:10:00|2428.5|2425.5|2428|2425|2432.5|2429.5|2427.5|2424.5|98
1681906500000|2023-04-19 12:15:00|2428.5|2425.5|2429.5|2426.5|2431.5|2428.5|2427.5|2424.5|776
1681906800000|2023-04-19 12:20:00|2428.5|2425.5|2424.5|2421.5|2428.5|2425.5|2424.5|2421.5|96
1681907100000|2023-04-19 12:25:00|2425.4|2422.4|2425.4|2422.4|2428.4|2425.4|2425.4|2422.4|161
1681907400000|2023-04-19 12:30:00|2424.4|2421.4|2425.4|2422.4|2426.4|2423.4|2424.4|2421.4|341
1681907700000|2023-04-19 12:35:00|2425.5|2422.5|2427.5|2424.5|2429.5|2426.5|2425.4|2422.4|168
1681908000000|2023-04-19 12:40:00|2427.6|2424.6|2427.2|2424.2|2428.1|2425.1|2425.6|2422.6|393
1681908300000|2023-04-19 12:45:00|2427.6|2424.6|2426.6|2423.6|2427.6|2424.6|2424.6|2421.6|33
1681908600000|2023-04-19 12:50:00|2427.6|2424.6|2428.5|2425.5|2429.5|2426.5|2426.6|2423.6|58
1681908900000|2023-04-19 12:55:00|2428.6|2425.6|2425.6|2422.6|2428.6|2425.6|2424.5|2421.5|38
1681909200000|2023-04-19 13:00:00|2424.6|2421.6|2419.3|2416.3|2424.6|2421.6|2418.4|2415.4|364
1681909500000|2023-04-19 13:05:00|2420.4|2417.4|2416.5|2413.5|2421.5|2418.5|2416|2413|274
1681909800000|2023-04-19 13:10:00|2416.4|2413.4|2412.4|2409.4|2416.5|2413.5|2411.4|2408.4|362
1681910100000|2023-04-19 13:15:00|2412.3|2409.3|2409.4|2406.4|2412.3|2409.3|2409.4|2406.4|713
1681910400000|2023-04-19 13:20:00|2410.4|2407.4|2407.4|2404.4|2412.3|2409.3|2407.4|2404.4|184
1681910700000|2023-04-19 13:25:00|2407.3|2404.3|2401.3|2398.3|2407.4|2404.4|2401.3|2398.3|374
1681911000000|2023-04-19 13:30:00|2400.3|2397.3|2401.3|2398.3|2403.2|2400.2|2399.2|2396.2|715
1681911300000|2023-04-19 13:35:00|2401.8|2398.8|2381.8|2378.8|2401.8|2398.8|2380.3|2377.3|421
1681911600000|2023-04-19 13:40:00|2382.2|2379.2|2387.3|2384.3|2393.2|2390.2|2381.8|2378.8|431
1681911900000|2023-04-19 13:45:00|2387.2|2384.2|2392.3|2389.3|2394.3|2391.3|2387.2|2384.2|139
1681912200000|2023-04-19 13:50:00|2393.3|2390.3|2394.3|2391.3|2395.3|2392.3|2392.3|2389.3|115
1681912500000|2023-04-19 13:55:00|2393.3|2390.3|2388.1|2385.1|2393.7|2390.7|2387.2|2384.2|741
1681912800000|2023-04-19 14:00:00|2389.1|2386.1|2390|2387|2390.9|2387.9|2386.9|2383.9|918
1681913100000|2023-04-19 14:05:00|2389|2386|2389.8|2386.8|2390.9|2387.9|2388.8|2385.8|423
1681913400000|2023-04-19 14:10:00|2389.7|2386.7|2388.2|2385.2|2389.8|2386.8|2386.8|2383.8|463
1681913700000|2023-04-19 14:15:00|2388.7|2385.7|2387.7|2384.7|2388.7|2385.7|2386.6|2383.6|83
1681914000000|2023-04-19 14:20:00|2388.6|2385.6|2391.6|2388.6|2393|2390|2387.6|2384.6|653
1681914300000|2023-04-19 14:25:00|2391.5|2388.5|2390.7|2387.7|2393.6|2390.6|2390.7|2387.7|274
1681914600000|2023-04-19 14:30:00|2390.6|2387.6|2394.7|2391.7|2397.7|2394.7|2389.7|2386.7|369
1681914900000|2023-04-19 14:35:00|2395.6|2392.6|2405.6|2402.6|2405.6|2402.6|2394.6|2391.6|180
1681915200000|2023-04-19 14:40:00|2405.2|2402.2|2409.6|2406.6|2409.6|2406.6|2404.7|2401.7|382
1681915500000|2023-04-19 14:45:00|2409.2|2406.2|2404.6|2401.6|2409.6|2406.6|2401.6|2398.6|387
1681915800000|2023-04-19 14:50:00|2404.7|2401.7|2407.7|2404.7|2407.7|2404.7|2402.6|2399.6|331
1681916100000|2023-04-19 14:55:00|2410.7|2407.7|2411.7|2408.7|2411.7|2408.7|2408.7|2405.7|91
1681916400000|2023-04-19 15:00:00|2412.6|2409.6|2407.7|2404.7|2413.6|2410.6|2406.7|2403.7|121
1681916700000|2023-04-19 15:05:00|2407.2|2404.2|2408.7|2405.7|2408.7|2405.7|2406.7|2403.7|632
1681917000000|2023-04-19 15:10:00|2409.7|2406.7|2407.7|2404.7|2410.7|2407.7|2406.7|2403.7|508
1681917300000|2023-04-19 15:15:00|2408.7|2405.7|2410.8|2407.8|2411.2|2408.2|2407.7|2404.7|93
1681917600000|2023-04-19 15:20:00|2410.9|2407.9|2412.2|2409.2|2413.7|2410.7|2410.9|2407.9|167
1681917900000|2023-04-19 15:25:00|2412.3|2409.3|2415.9|2412.9|2415.9|2412.9|2410.7|2407.7|187
1681918200000|2023-04-19 15:30:00|2415.4|2412.4|2415.3|2412.3|2415.8|2412.8|2412.9|2409.9|147
1681918500000|2023-04-19 15:35:00|2415.9|2412.9|2416.7|2413.7|2417.7|2414.7|2415.9|2412.9|182
1681918800000|2023-04-19 15:40:00|2416.6|2413.6|2416.7|2413.7|2417.7|2414.7|2415.7|2412.7|106
1681919100000|2023-04-19 15:45:00|2415.8|2412.8|2415.8|2412.8|2417.7|2414.7|2415.8|2412.8|60
1681919400000|2023-04-19 15:50:00|2416.3|2413.3|2411.2|2408.2|2416.8|2413.8|2410.7|2407.7|50
1681919700000|2023-04-19 15:55:00|2411.7|2408.7|2411.7|2408.7|2417.7|2414.7|2410.7|2407.7|384
1681920000000|2023-04-19 16:00:00|2412.7|2409.7|2405.7|2402.7|2413.6|2410.6|2404.7|2401.7|78
1681920300000|2023-04-19 16:05:00|2403.7|2400.7|2398.6|2395.6|2403.7|2400.7|2397.6|2394.6|388
1681920600000|2023-04-19 16:10:00|2399.6|2396.6|2400.1|2397.1|2402.5|2399.5|2399.6|2396.6|164
1681920900000|2023-04-19 16:15:00|2400.6|2397.6|2401.6|2398.6|2401.6|2398.6|2396.7|2393.7|142
1681921200000|2023-04-19 16:20:00|2401.7|2398.7|2397.7|2394.7|2402.7|2399.7|2396.7|2393.7|89
1681921500000|2023-04-19 16:25:00|2398.2|2395.2|2398.7|2395.7|2399.7|2396.7|2396.7|2393.7|74
1681921800000|2023-04-19 16:30:00|2397.7|2394.7|2392.7|2389.7|2398.2|2395.2|2391.7|2388.7|319
1681922100000|2023-04-19 16:35:00|2393.7|2390.7|2392.6|2389.6|2393.7|2390.7|2390.6|2387.6|115
1681922400000|2023-04-19 16:40:00|2393.6|2390.6|2393.6|2390.6|2394.6|2391.6|2389.1|2386.1|207
1681922700000|2023-04-19 16:45:00|2394.1|2391.1|2393.6|2390.6|2394.6|2391.6|2392.6|2389.6|199
1681923000000|2023-04-19 16:50:00|2392.6|2389.6|2390.6|2387.6|2393.6|2390.6|2387.6|2384.6|815
1681923300000|2023-04-19 16:55:00|2390.7|2387.7|2388.1|2385.1|2392.7|2389.7|2386.5|2383.5|553
1681923600000|2023-04-19 17:00:00|2388.6|2385.6|2388.6|2385.6|2388.6|2385.6|2388.6|2385.6|0
1681975800000|2023-04-20 07:30:00|2375.3|2372.3|2378.4|2375.4|2381.9|2378.9|2372.3|2369.3|526
1681976100000|2023-04-20 07:35:00|2378.3|2375.3|2375.8|2372.8|2378.4|2375.4|2374.4|2371.4|46
1681976400000|2023-04-20 07:40:00|2376.3|2373.3|2380.4|2377.4|2381.4|2378.4|2369.3|2366.3|172
1681976700000|2023-04-20 07:45:00|2380.5|2377.5|2386.3|2383.3|2389.3|2386.3|2379.3|2376.3|39
1681977000000|2023-04-20 07:50:00|2385.3|2382.3|2383.4|2380.4|2386.4|2383.4|2383.4|2380.4|208
1681977300000|2023-04-20 07:55:00|2384.4|2381.4|2387.2|2384.2|2387.2|2384.2|2383.3|2380.3|98
1681977600000|2023-04-20 08:00:00|2386.2|2383.2|2381.2|2378.2|2387.2|2384.2|2381.2|2378.2|30
1681977900000|2023-04-20 08:05:00|2380.2|2377.2|2380.7|2377.7|2382.3|2379.3|2380.2|2377.2|32
1681978200000|2023-04-20 08:10:00|2380.2|2377.2|2384.2|2381.2|2384.3|2381.3|2380.2|2377.2|12
1681978500000|2023-04-20 08:15:00|2383.8|2380.8|2382.3|2379.3|2383.8|2380.8|2380.3|2377.3|10
1681978800000|2023-04-20 08:20:00|2382.8|2379.8|2384.8|2381.8|2385.3|2382.3|2382.3|2379.3|9
1681979100000|2023-04-20 08:25:00|2384.3|2381.3|2389.3|2386.3|2389.3|2386.3|2383.3|2380.3|63
1681979400000|2023-04-20 08:30:00|2390.3|2387.3|2394.3|2391.3|2394.3|2391.3|2390.3|2387.3|64
1681979700000|2023-04-20 08:35:00|2394.4|2391.4|2397.3|2394.3|2397.3|2394.3|2394.3|2391.3|17
1681980000000|2023-04-20 08:40:00|2398.2|2395.2|2395.2|2392.2|2398.3|2395.3|2393.3|2390.3|26
1681980300000|2023-04-20 08:45:00|2394.2|2391.2|2392.7|2389.7|2395.3|2392.3|2391.2|2388.2|52
1681980600000|2023-04-20 08:50:00|2392.2|2389.2|2390.7|2387.7|2393.2|2390.2|2389.7|2386.7|89
1681980900000|2023-04-20 08:55:00|2390.2|2387.2|2391.2|2388.2|2393.2|2390.2|2390.2|2387.2|26
1681981200000|2023-04-20 09:00:00|2391.3|2388.3|2388.2|2385.2|2391.7|2388.7|2388.2|2385.2|9
1681981500000|2023-04-20 09:05:00|2387.7|2384.7|2385.3|2382.3|2387.7|2384.7|2385.2|2382.2|11
1681981800000|2023-04-20 09:10:00|2382.1|2379.1|2381.2|2378.2|2382.1|2379.1|2381.2|2378.2|29
1681982100000|2023-04-20 09:15:00|2382.1|2379.1|2381.2|2378.2|2382.1|2379.1|2381.2|2378.2|10
1681982400000|2023-04-20 09:20:00|2381.7|2378.7|2379.8|2376.8|2381.7|2378.7|2379.2|2376.2|140
1681982700000|2023-04-20 09:25:00|2380.2|2377.2|2385.2|2382.2|2385.2|2382.2|2380.2|2377.2|46
1681983000000|2023-04-20 09:30:00|2385.6|2382.6|2390.2|2387.2|2390.2|2387.2|2385.6|2382.6|22
1681983300000|2023-04-20 09:35:00|2390.7|2387.7|2390.2|2387.2|2391.2|2388.2|2390.2|2387.2|8
1681983600000|2023-04-20 09:40:00|2390.3|2387.3|2389.2|2386.2|2391.2|2388.2|2389.2|2386.2|2
1681983900000|2023-04-20 09:45:00|2390.2|2387.2|2390.2|2387.2|2390.7|2387.7|2388.7|2385.7|11
1681984200000|2023-04-20 09:50:00|2390.1|2387.1|2388.2|2385.2|2390.1|2387.1|2388.2|2385.2|5
1681984500000|2023-04-20 09:55:00|2388.3|2385.3|2389.2|2386.2|2390.7|2387.7|2388.3|2385.3|1
1681984800000|2023-04-20 10:00:00|2389.7|2386.7|2389.2|2386.2|2391.2|2388.2|2388.7|2385.7|133
1681985100000|2023-04-20 10:05:00|2389.7|2386.7|2391.2|2388.2|2391.2|2388.2|2389.2|2386.2|90
1681985400000|2023-04-20 10:10:00|2391.6|2388.6|2390.2|2387.2|2392.1|2389.1|2390.2|2387.2|10
1681985700000|2023-04-20 10:15:00|2391.1|2388.1|2390.2|2387.2|2391.1|2388.1|2390.2|2387.2|2
1681986000000|2023-04-20 10:20:00|2390.7|2387.7|2390.1|2387.1|2390.7|2387.7|2390.1|2387.1|7
1681986300000|2023-04-20 10:25:00|2390.2|2387.2|2387.6|2384.6|2390.2|2387.2|2386.2|2383.2|6
1681986600000|2023-04-20 10:30:00|2387.7|2384.7|2387.1|2384.1|2390.2|2387.2|2387.1|2384.1|46
1681986900000|2023-04-20 10:35:00|2388.1|2385.1|2387.1|2384.1|2388.1|2385.1|2387.1|2384.1|2
1681987200000|2023-04-20 10:40:00|2386.2|2383.2|2384.1|2381.1|2387.1|2384.1|2383.1|2380.1|97
1681987500000|2023-04-20 10:45:00|2385.1|2382.1|2385.2|2382.2|2385.2|2382.2|2383.1|2380.1|244
1681987800000|2023-04-20 10:50:00|2385.6|2382.6|2391.1|2388.1|2391.1|2388.1|2385.2|2382.2|74
1681988100000|2023-04-20 10:55:00|2390.6|2387.6|2388.2|2385.2|2390.6|2387.6|2388.2|2385.2|7
1681988400000|2023-04-20 11:00:00|2389.2|2386.2|2390.2|2387.2|2391.1|2388.1|2389.1|2386.1|204
1681988700000|2023-04-20 11:05:00|2390.7|2387.7|2390.2|2387.2|2390.7|2387.7|2390.2|2387.2|108
1681989000000|2023-04-20 11:10:00|2389.2|2386.2|2389.2|2386.2|2390.2|2387.2|2389.2|2386.2|14
1681989300000|2023-04-20 11:15:00|2388.2|2385.2|2388.2|2385.2|2388.2|2385.2|2388.2|2385.2|63
1681989600000|2023-04-20 11:20:00|2388.3|2385.3|2389.7|2386.7|2390.2|2387.2|2388.3|2385.3|75
1681989900000|2023-04-20 11:25:00|2390.2|2387.2|2390.2|2387.2|2390.2|2387.2|2389.7|2386.7|4
1681990200000|2023-04-20 11:30:00|2390.1|2387.1|2388.7|2385.7|2390.2|2387.2|2387.8|2384.8|21
1681990500000|2023-04-20 11:35:00|2388.2|2385.2|2388.2|2385.2|2388.3|2385.3|2388.2|2385.2|15
1681990800000|2023-04-20 11:40:00|2388.1|2385.1|2387.7|2384.7|2388.1|2385.1|2386.7|2383.7|59
1681991100000|2023-04-20 11:45:00|2387.2|2384.2|2387.2|2384.2|2387.2|2384.2|2387.2|2384.2|55
1681991400000|2023-04-20 11:50:00|2386.2|2383.2|2386.6|2383.6|2387.1|2384.1|2386.1|2383.1|389
1681991700000|2023-04-20 11:55:00|2387.1|2384.1|2385.1|2382.1|2387.1|2384.1|2382.2|2379.2|26
1681992000000|2023-04-20 12:00:00|2384.7|2381.7|2380.1|2377.1|2386.1|2383.1|2380.1|2377.1|23
1681992300000|2023-04-20 12:05:00|2379.2|2376.2|2381.1|2378.1|2383.1|2380.1|2379.2|2376.2|162
1681992600000|2023-04-20 12:10:00|2382.1|2379.1|2384.1|2381.1|2386.2|2383.2|2380.1|2377.1|341
1681992900000|2023-04-20 12:15:00|2383.7|2380.7|2383.1|2380.1|2385.1|2382.1|2381.2|2378.2|76
1681993200000|2023-04-20 12:20:00|2383.2|2380.2|2389.1|2386.1|2389.1|2386.1|2383.2|2380.2|73
1681993500000|2023-04-20 12:25:00|2389.6|2386.6|2395.1|2392.1|2397.1|2394.1|2389.6|2386.6|185
1681993800000|2023-04-20 12:30:00|2395.6|2392.6|2394.1|2391.1|2397.1|2394.1|2392.1|2389.1|31
1681994100000|2023-04-20 12:35:00|2393.6|2390.6|2398.2|2395.2|2399.2|2396.2|2393.1|2390.1|237
1681994400000|2023-04-20 12:40:00|2399.1|2396.1|2399.6|2396.6|2401.1|2398.1|2398.1|2395.1|326
1681994700000|2023-04-20 12:45:00|2399.1|2396.1|2399.1|2396.1|2401.1|2398.1|2398.1|2395.1|55
1681995000000|2023-04-20 12:50:00|2400.1|2397.1|2400.1|2397.1|2401.1|2398.1|2394.1|2391.1|171
1681995300000|2023-04-20 12:55:00|2400|2397|2395.1|2392.1|2400|2397|2394.1|2391.1|26
1681995600000|2023-04-20 13:00:00|2396.1|2393.1|2400|2397|2401|2398|2395|2392|28
1681995900000|2023-04-20 13:05:00|2399|2396|2400.1|2397.1|2401|2398|2397.1|2394.1|45
1681996200000|2023-04-20 13:10:00|2401|2398|2398|2395|2401|2398|2396.6|2393.6|71
1681996500000|2023-04-20 13:15:00|2398.1|2395.1|2400.1|2397.1|2400.1|2397.1|2395|2392|152
1681996800000|2023-04-20 13:20:00|2401|2398|2401|2398|2401|2398|2400|2397|207
1681997100000|2023-04-20 13:25:00|2403|2400|2408|2405|2408.4|2405.4|2402|2399|358
1681997400000|2023-04-20 13:30:00|2408.9|2405.9|2413.9|2410.9|2415.9|2412.9|2405.9|2402.9|614
1681997700000|2023-04-20 13:35:00|2413.8|2410.8|2424|2421|2424.9|2421.9|2412|2409|206
1681998000000|2023-04-20 13:40:00|2424.4|2421.4|2425.9|2422.9|2427.9|2424.9|2423.9|2420.9|232
1681998300000|2023-04-20 13:45:00|2426.9|2423.9|2428.9|2425.9|2432.8|2429.8|2423.9|2420.9|619
1681998600000|2023-04-20 13:50:00|2429.9|2426.9|2432.1|2429.1|2434.1|2431.1|2429|2426|730
1681998900000|2023-04-20 13:55:00|2432|2429|2433|2430|2434.1|2431.1|2432|2429|74
1681999200000|2023-04-20 14:00:00|2434|2431|2432.5|2429.5|2434|2431|2431|2428|66
1681999500000|2023-04-20 14:05:00|2432|2429|2431.1|2428.1|2434|2431|2431.1|2428.1|56
1681999800000|2023-04-20 14:10:00|2430|2427|2429|2426|2431.9|2428.9|2428|2425|155
1682000100000|2023-04-20 14:15:00|2430|2427|2426|2423|2431.9|2428.9|2425.9|2422.9|164
1682000400000|2023-04-20 14:20:00|2425.9|2422.9|2424.9|2421.9|2426.9|2423.9|2424.9|2421.9|158
1682000700000|2023-04-20 14:25:00|2423.9|2420.9|2423.9|2420.9|2424.9|2421.9|2420.9|2417.9|77
1682001000000|2023-04-20 14:30:00|2423.8|2420.8|2427.9|2424.9|2427.9|2424.9|2422.9|2419.9|99
1682001300000|2023-04-20 14:35:00|2427.8|2424.8|2430.9|2427.9|2431.8|2428.8|2427.8|2424.8|69
1682001600000|2023-04-20 14:40:00|2431.8|2428.8|2447.8|2444.8|2447.9|2444.9|2430.9|2427.9|348
1682001900000|2023-04-20 14:45:00|2446.9|2443.9|2449.8|2446.8|2451.8|2448.8|2442.8|2439.8|219
1682002200000|2023-04-20 14:50:00|2449.7|2446.7|2452.8|2449.8|2455.8|2452.8|2445.3|2442.3|531
1682002500000|2023-04-20 14:55:00|2451.8|2448.8|2449.8|2446.8|2453.9|2450.9|2449.8|2446.8|498
1682002800000|2023-04-20 15:00:00|2450.9|2447.9|2460.9|2457.9|2460.9|2457.9|2447.8|2444.8|501
1682003100000|2023-04-20 15:05:00|2460.8|2457.8|2462.9|2459.9|2466.9|2463.9|2460.8|2457.8|850
1682003400000|2023-04-20 15:10:00|2463.8|2460.8|2460.9|2457.9|2464.9|2461.9|2458.9|2455.9|390
1682003700000|2023-04-20 15:15:00|2461|2458|2462.9|2459.9|2465|2462|2460.9|2457.9|194
1682004000000|2023-04-20 15:20:00|2463.5|2460.5|2460.3|2457.3|2464.9|2461.9|2459.9|2456.9|226
1682004300000|2023-04-20 15:25:00|2459.9|2456.9|2457.8|2454.8|2460.8|2457.8|2456.8|2453.8|188
1682004600000|2023-04-20 15:30:00|2456.8|2453.8|2461.8|2458.8|2461.8|2458.8|2452.8|2449.8|818
1682004900000|2023-04-20 15:35:00|2462.7|2459.7|2473.8|2470.8|2478.8|2475.8|2462.2|2459.2|633
1682005200000|2023-04-20 15:40:00|2474.8|2471.8|2474.7|2471.7|2476.8|2473.8|2472.7|2469.7|180
1682005500000|2023-04-20 15:45:00|2474.8|2471.8|2466.7|2463.7|2474.8|2471.8|2464.8|2461.8|548
1682005800000|2023-04-20 15:50:00|2466.2|2463.2|2466.1|2463.1|2466.7|2463.7|2464.3|2461.3|300
1682006100000|2023-04-20 15:55:00|2464.7|2461.7|2468.1|2465.1|2468.6|2465.6|2460.7|2457.7|271
1682006400000|2023-04-20 16:00:00|2467.7|2464.7|2462.7|2459.7|2470.7|2467.7|2461.7|2458.7|305
1682006700000|2023-04-20 16:05:00|2462.8|2459.8|2468.7|2465.7|2468.7|2465.7|2462.7|2459.7|437
1682007000000|2023-04-20 16:10:00|2467.7|2464.7|2468.8|2465.8|2470.3|2467.3|2467.7|2464.7|263
1682007300000|2023-04-20 16:15:00|2468.9|2465.9|2469.8|2466.8|2470.8|2467.8|2468.8|2465.8|157
1682007600000|2023-04-20 16:20:00|2470.8|2467.8|2470.7|2467.7|2470.8|2467.8|2466.8|2463.8|363
1682007900000|2023-04-20 16:25:00|2469.7|2466.7|2481.7|2478.7|2482.8|2479.8|2469.7|2466.7|286
1682008200000|2023-04-20 16:30:00|2480.8|2477.8|2477.7|2474.7|2481.8|2478.8|2477.7|2474.7|166
1682008500000|2023-04-20 16:35:00|2476.7|2473.7|2477.7|2474.7|2478.8|2475.8|2473.8|2470.8|163
1682008800000|2023-04-20 16:40:00|2477.6|2474.6|2476.6|2473.6|2477.7|2474.7|2473.8|2470.8|1300
1682009100000|2023-04-20 16:45:00|2476.7|2473.7|2476.7|2473.7|2478.7|2475.7|2475.7|2472.7|422
1682009400000|2023-04-20 16:50:00|2475.7|2472.7|2478.7|2475.7|2482.7|2479.7|2474.7|2471.7|1500
1682009700000|2023-04-20 16:55:00|2478.8|2475.8|2489.3|2486.3|2490.7|2487.7|2478.7|2475.7|843
1682062200000|2023-04-21 07:30:00|2505.8|2502.8|2482.3|2479.3|2505.8|2502.8|2481.8|2478.8|366
1682062500000|2023-04-21 07:35:00|2482.8|2479.8|2476.7|2473.7|2482.8|2479.8|2472.2|2469.2|351
1682062800000|2023-04-21 07:40:00|2476.2|2473.2|2471.2|2468.2|2476.2|2473.2|2470.2|2467.2|51
1682063100000|2023-04-21 07:45:00|2471.3|2468.3|2461.3|2458.3|2472.2|2469.2|2458.8|2455.8|241
1682063400000|2023-04-21 07:50:00|2461.2|2458.2|2465.3|2462.3|2465.3|2462.3|2459.2|2456.2|76
1682063700000|2023-04-21 07:55:00|2465.2|2462.2|2462.7|2459.7|2465.2|2462.2|2459.7|2456.7|59
1682064000000|2023-04-21 08:00:00|2462.2|2459.2|2465.2|2462.2|2466.2|2463.2|2461.2|2458.2|114
1682064300000|2023-04-21 08:05:00|2463.3|2460.3|2468.2|2465.2|2469.2|2466.2|2463.3|2460.3|31
1682064600000|2023-04-21 08:10:00|2467.7|2464.7|2471.2|2468.2|2471.3|2468.3|2466.3|2463.3|38
1682064900000|2023-04-21 08:15:00|2470.3|2467.3|2468.2|2465.2|2470.3|2467.3|2467.3|2464.3|97
1682065200000|2023-04-21 08:20:00|2467.8|2464.8|2463.7|2460.7|2469.2|2466.2|2463.2|2460.2|98
1682065500000|2023-04-21 08:25:00|2463.2|2460.2|2468.2|2465.2|2468.2|2465.2|2463.2|2460.2|38
1682065800000|2023-04-21 08:30:00|2467.2|2464.2|2469.8|2466.8|2470.3|2467.3|2465.2|2462.2|182
1682066100000|2023-04-21 08:35:00|2469.7|2466.7|2471.7|2468.7|2473.7|2470.7|2469.7|2466.7|20
1682066400000|2023-04-21 08:40:00|2471.3|2468.3|2475.2|2472.2|2475.2|2472.2|2470.2|2467.2|15
1682066700000|2023-04-21 08:45:00|2474.7|2471.7|2478.3|2475.3|2478.3|2475.3|2474.7|2471.7|20
1682067000000|2023-04-21 08:50:00|2477.3|2474.3|2477.8|2474.8|2478.3|2475.3|2476.3|2473.3|337
1682067300000|2023-04-21 08:55:00|2477.3|2474.3|2474.3|2471.3|2477.3|2474.3|2473.3|2470.3|106
1682067600000|2023-04-21 09:00:00|2474.2|2471.2|2472.8|2469.8|2474.3|2471.3|2472.3|2469.3|15
1682067900000|2023-04-21 09:05:00|2473.3|2470.3|2468.3|2465.3|2473.3|2470.3|2468.3|2465.3|113
1682068200000|2023-04-21 09:10:00|2469.3|2466.3|2470.3|2467.3|2471.8|2468.8|2468.8|2465.8|4
1682068500000|2023-04-21 09:15:00|2469.8|2466.8|2464.3|2461.3|2469.8|2466.8|2463.3|2460.3|84
1682068800000|2023-04-21 09:20:00|2465.3|2462.3|2464.8|2461.8|2467.3|2464.3|2463.8|2460.8|23
1682069100000|2023-04-21 09:25:00|2465.3|2462.3|2470.3|2467.3|2471.3|2468.3|2465.3|2462.3|31
1682069400000|2023-04-21 09:30:00|2470.2|2467.2|2470.3|2467.3|2470.3|2467.3|2469.3|2466.3|15
1682069700000|2023-04-21 09:35:00|2471.8|2468.8|2470.3|2467.3|2473.3|2470.3|2469.3|2466.3|13
1682070000000|2023-04-21 09:40:00|2470.8|2467.8|2470.2|2467.2|2472.3|2469.3|2469.7|2466.7|199
1682070300000|2023-04-21 09:45:00|2470.3|2467.3|2469.2|2466.2|2471.2|2468.2|2468.2|2465.2|22
1682070600000|2023-04-21 09:50:00|2468.3|2465.3|2467.2|2464.2|2469.2|2466.2|2464.3|2461.3|13
1682070900000|2023-04-21 09:55:00|2466.3|2463.3|2467.7|2464.7|2468.2|2465.2|2465.2|2462.2|2
1682071200000|2023-04-21 10:00:00|2468.2|2465.2|2475.3|2472.3|2477.3|2474.3|2468.2|2465.2|220
1682071500000|2023-04-21 10:05:00|2477.3|2474.3|2479.2|2476.2|2480.3|2477.3|2477.3|2474.3|73
1682071800000|2023-04-21 10:10:00|2479.3|2476.3|2482.8|2479.8|2483.3|2480.3|2479.3|2476.3|38
1682072100000|2023-04-21 10:15:00|2482.3|2479.3|2481.3|2478.3|2485.2|2482.2|2481.3|2478.3|2
1682072400000|2023-04-21 10:20:00|2482.2|2479.2|2478.3|2475.3|2482.3|2479.3|2478.3|2475.3|10
1682072700000|2023-04-21 10:25:00|2477.8|2474.8|2478.3|2475.3|2478.3|2475.3|2476.3|2473.3|5
1682073000000|2023-04-21 10:30:00|2477.3|2474.3|2475.3|2472.3|2477.3|2474.3|2475.3|2472.3|1
1682073300000|2023-04-21 10:35:00|2473.3|2470.3|2473.3|2470.3|2473.3|2470.3|2472.2|2469.2|111
1682073600000|2023-04-21 10:40:00|2473.2|2470.2|2472.3|2469.3|2474.3|2471.3|2471.2|2468.2|26
1682073900000|2023-04-21 10:45:00|2472.2|2469.2|2473.2|2470.2|2473.7|2470.7|2471.2|2468.2|92
1682074200000|2023-04-21 10:50:00|2472.2|2469.2|2473.2|2470.2|2476.2|2473.2|2472.2|2469.2|74
1682074500000|2023-04-21 10:55:00|2473.3|2470.3|2476.2|2473.2|2476.3|2473.3|2473.2|2470.2|0
1682074800000|2023-04-21 11:00:00|2476.3|2473.3|2473.8|2470.8|2476.3|2473.3|2473.2|2470.2|17
1682075100000|2023-04-21 11:05:00|2473.7|2470.7|2476.2|2473.2|2476.2|2473.2|2473.7|2470.7|2
1682075400000|2023-04-21 11:10:00|2476.3|2473.3|2478.2|2475.2|2479.2|2476.2|2476.3|2473.3|23
1682075700000|2023-04-21 11:15:00|2477.7|2474.7|2480.3|2477.3|2480.3|2477.3|2476.2|2473.2|174
1682076000000|2023-04-21 11:20:00|2480.2|2477.2|2480.3|2477.3|2480.8|2477.8|2477.3|2474.3|41
1682076300000|2023-04-21 11:25:00|2479.3|2476.3|2479.3|2476.3|2480.3|2477.3|2479.3|2476.3|61
1682076600000|2023-04-21 11:30:00|2480.3|2477.3|2482.3|2479.3|2484.2|2481.2|2480.3|2477.3|16
1682076900000|2023-04-21 11:35:00|2483.3|2480.3|2481.8|2478.8|2484.2|2481.2|2480.3|2477.3|115
1682077200000|2023-04-21 11:40:00|2481.3|2478.3|2482.3|2479.3|2483.8|2480.8|2480.8|2477.8|44
1682077500000|2023-04-21 11:45:00|2481.3|2478.3|2485.3|2482.3|2485.3|2482.3|2481.3|2478.3|61
1682077800000|2023-04-21 11:50:00|2484.3|2481.3|2483.3|2480.3|2484.3|2481.3|2481.3|2478.3|87
1682078100000|2023-04-21 11:55:00|2483.2|2480.2|2482.2|2479.2|2484.8|2481.8|2482.2|2479.2|49
1682078400000|2023-04-21 12:00:00|2482.3|2479.3|2477.7|2474.7|2482.3|2479.3|2477.2|2474.2|69
1682078700000|2023-04-21 12:05:00|2478.2|2475.2|2475.1|2472.1|2478.2|2475.2|2471.1|2468.1|51
1682079000000|2023-04-21 12:10:00|2474.7|2471.7|2466.2|2463.2|2474.7|2471.7|2464.2|2461.2|59
1682079300000|2023-04-21 12:15:00|2466.1|2463.1|2467.1|2464.1|2470.2|2467.2|2466.1|2463.1|586
1682079600000|2023-04-21 12:20:00|2466.1|2463.1|2462.1|2459.1|2466.1|2463.1|2461.1|2458.1|192
1682079900000|2023-04-21 12:25:00|2462.2|2459.2|2459.2|2456.2|2463.1|2460.1|2458.1|2455.1|105
1682080200000|2023-04-21 12:30:00|2459.1|2456.1|2456.1|2453.1|2460.1|2457.1|2456.1|2453.1|65
1682080500000|2023-04-21 12:35:00|2456.2|2453.2|2456.1|2453.1|2460.1|2457.1|2456.1|2453.1|114
1682080800000|2023-04-21 12:40:00|2455.1|2452.1|2448.1|2445.1|2455.1|2452.1|2448.1|2445.1|137
1682081100000|2023-04-21 12:45:00|2449.1|2446.1|2457.1|2454.1|2457.1|2454.1|2448.6|2445.6|328
1682081400000|2023-04-21 12:50:00|2456.1|2453.1|2458.1|2455.1|2458.1|2455.1|2454.1|2451.1|70
1682081700000|2023-04-21 12:55:00|2457.6|2454.6|2461.1|2458.1|2462.1|2459.1|2457.1|2454.1|29
1682082000000|2023-04-21 13:00:00|2460.6|2457.6|2456.1|2453.1|2462.1|2459.1|2456.1|2453.1|15
1682082300000|2023-04-21 13:05:00|2455.1|2452.1|2458.1|2455.1|2459.1|2456.1|2453.1|2450.1|85
1682082600000|2023-04-21 13:10:00|2459.1|2456.1|2460.1|2457.1|2461.1|2458.1|2458.1|2455.1|88
1682082900000|2023-04-21 13:15:00|2459.1|2456.1|2454.6|2451.6|2460.6|2457.6|2454.1|2451.1|36
1682083200000|2023-04-21 13:20:00|2455.1|2452.1|2451.5|2448.5|2455.1|2452.1|2451.5|2448.5|392
1682083500000|2023-04-21 13:25:00|2452|2449|2453|2450|2456|2453|2452|2449|81
1682083800000|2023-04-21 13:30:00|2453.5|2450.5|2454|2451|2455|2452|2452|2449|30
1682084100000|2023-04-21 13:35:00|2453|2450|2449|2446|2453|2450|2449|2446|58
1682084400000|2023-04-21 13:40:00|2448|2445|2449|2446|2450|2447|2448|2445|96
1682084700000|2023-04-21 13:45:00|2448.5|2445.5|2448|2445|2449|2446|2448|2445|50
1682085000000|2023-04-21 13:50:00|2447.9|2444.9|2446|2443|2449|2446|2442|2439|459
1682085300000|2023-04-21 13:55:00|2446.5|2443.5|2448|2445|2448|2445|2443.5|2440.5|409
1682085600000|2023-04-21 14:00:00|2448.1|2445.1|2447|2444|2449.1|2446.1|2441|2438|471
1682085900000|2023-04-21 14:05:00|2446|2443|2442|2439|2446|2443|2440|2437|98
1682086200000|2023-04-21 14:10:00|2441.1|2438.1|2447.5|2444.5|2448|2445|2440|2437|102
1682086500000|2023-04-21 14:15:00|2447|2444|2447|2444|2447|2444|2443.5|2440.5|39
1682086800000|2023-04-21 14:20:00|2448|2445|2442|2439|2448|2445|2442|2439|224
1682087100000|2023-04-21 14:25:00|2442.1|2439.1|2441|2438|2443|2440|2438|2435|196
1682087400000|2023-04-21 14:30:00|2440|2437|2438.9|2435.9|2440|2437|2436|2433|547
1682087700000|2023-04-21 14:35:00|2438|2435|2436.9|2433.9|2440|2437|2436.4|2433.4|1336
1682088000000|2023-04-21 14:40:00|2436.4|2433.4|2427.8|2424.8|2436.8|2433.8|2427.8|2424.8|2245
1682088300000|2023-04-21 14:45:00|2426.8|2423.8|2426.8|2423.8|2428.3|2425.3|2422.8|2419.8|185
1682088600000|2023-04-21 14:50:00|2426.9|2423.9|2426.8|2423.8|2427.8|2424.8|2424.8|2421.8|642
1682088900000|2023-04-21 14:55:00|2425.8|2422.8|2426.8|2423.8|2427.8|2424.8|2424.8|2421.8|118
1682089200000|2023-04-21 15:00:00|2425.8|2422.8|2429.8|2426.8|2430.8|2427.8|2423.8|2420.8|118
1682089500000|2023-04-21 15:05:00|2430.8|2427.8|2430.8|2427.8|2433.8|2430.8|2430.3|2427.3|158
1682089800000|2023-04-21 15:10:00|2429.8|2426.8|2428.8|2425.8|2429.8|2426.8|2428.8|2425.8|62
1682090100000|2023-04-21 15:15:00|2427.8|2424.8|2432.8|2429.8|2432.8|2429.8|2427.8|2424.8|55
1682090400000|2023-04-21 15:20:00|2433.7|2430.7|2438.7|2435.7|2439.7|2436.7|2433.3|2430.3|1375
1682090700000|2023-04-21 15:25:00|2437.7|2434.7|2436.2|2433.2|2438.8|2435.8|2434.7|2431.7|84
1682091000000|2023-04-21 15:30:00|2435.7|2432.7|2434.3|2431.3|2437.7|2434.7|2433.7|2430.7|1285
1682091300000|2023-04-21 15:35:00|2434.8|2431.8|2430.8|2427.8|2434.8|2431.8|2430.8|2427.8|171
1682091600000|2023-04-21 15:40:00|2431.8|2428.8|2431.2|2428.2|2433.8|2430.8|2430.7|2427.7|135
1682091900000|2023-04-21 15:45:00|2430.8|2427.8|2429.7|2426.7|2431.7|2428.7|2429.7|2426.7|408
1682092200000|2023-04-21 15:50:00|2429.8|2426.8|2429.7|2426.7|2430.8|2427.8|2429.7|2426.7|23
1682092500000|2023-04-21 15:55:00|2429.8|2426.8|2430.8|2427.8|2432.8|2429.8|2429.7|2426.7|720
1682092800000|2023-04-21 16:00:00|2429.8|2426.8|2428.8|2425.8|2429.8|2426.8|2427.8|2424.8|150
1682093100000|2023-04-21 16:05:00|2429.8|2426.8|2434.7|2431.7|2434.7|2431.7|2428.8|2425.8|180
1682093400000|2023-04-21 16:10:00|2434.2|2431.2|2434.7|2431.7|2434.7|2431.7|2431.8|2428.8|166
1682093700000|2023-04-21 16:15:00|2434.8|2431.8|2436.8|2433.8|2436.8|2433.8|2433.8|2430.8|68
1682094000000|2023-04-21 16:20:00|2437.7|2434.7|2437.8|2434.8|2438.7|2435.7|2436.7|2433.7|113
1682094300000|2023-04-21 16:25:00|2436.8|2433.8|2438.7|2435.7|2440.8|2437.8|2436.7|2433.7|175
1682094600000|2023-04-21 16:30:00|2439.7|2436.7|2438.7|2435.7|2440.7|2437.7|2437.7|2434.7|102
1682094900000|2023-04-21 16:35:00|2439.7|2436.7|2435.7|2432.7|2440.7|2437.7|2434.8|2431.8|498
1682095200000|2023-04-21 16:40:00|2436.7|2433.7|2434.8|2431.8|2436.7|2433.7|2433.7|2430.7|339
1682095500000|2023-04-21 16:45:00|2434.7|2431.7|2433.7|2430.7|2434.8|2431.8|2433.7|2430.7|97
1682095800000|2023-04-21 16:50:00|2434.7|2431.7|2439.8|2436.8|2439.8|2436.8|2433.7|2430.7|1952
1682096100000|2023-04-21 16:55:00|2438.8|2435.8|2437.3|2434.3|2444.9|2441.9|2437.3|2434.3|956
1682321400000|2023-04-24 07:30:00|2433.6|2430.6|2430.6|2427.6|2433.6|2430.6|2408.6|2405.6|2456
1682321700000|2023-04-24 07:35:00|2429.6|2426.6|2432.6|2429.6|2433.6|2430.6|2427.6|2424.6|345
1682322000000|2023-04-24 07:40:00|2433.6|2430.6|2430.6|2427.6|2433.6|2430.6|2430.1|2427.1|150
1682322300000|2023-04-24 07:45:00|2432.6|2429.6|2431.6|2428.6|2434.6|2431.6|2430.6|2427.6|541
1682322600000|2023-04-24 07:50:00|2430.6|2427.6|2429.6|2426.6|2431.1|2428.1|2426.6|2423.6|527
1682322900000|2023-04-24 07:55:00|2428.6|2425.6|2429.6|2426.6|2431.6|2428.6|2426.6|2423.6|469
1682323200000|2023-04-24 08:00:00|2431.5|2428.5|2433.6|2430.6|2434.6|2431.6|2431.5|2428.5|307
1682323500000|2023-04-24 08:05:00|2432.6|2429.6|2434.5|2431.5|2435|2432|2432.6|2429.6|334
1682323800000|2023-04-24 08:10:00|2435|2432|2435.5|2432.5|2436|2433|2435|2432|308
1682324100000|2023-04-24 08:15:00|2436.5|2433.5|2443.5|2440.5|2444|2441|2436.5|2433.5|602
1682324400000|2023-04-24 08:20:00|2444.5|2441.5|2441.5|2438.5|2444.5|2441.5|2441.5|2438.5|311
1682324700000|2023-04-24 08:25:00|2442|2439|2444.5|2441.5|2444.5|2441.5|2440.5|2437.5|443
1682325000000|2023-04-24 08:30:00|2444|2441|2445.5|2442.5|2445.5|2442.5|2443.5|2440.5|167
1682325300000|2023-04-24 08:35:00|2446.5|2443.5|2446.5|2443.5|2446.5|2443.5|2446.5|2443.5|68
1682325600000|2023-04-24 08:40:00|2445.5|2442.5|2449.5|2446.5|2450.5|2447.5|2444.5|2441.5|239
1682325900000|2023-04-24 08:45:00|2448.5|2445.5|2444.5|2441.5|2448.5|2445.5|2443.5|2440.5|316
1682326200000|2023-04-24 08:50:00|2443.5|2440.5|2445|2442|2447.5|2444.5|2443.5|2440.5|144
1682326500000|2023-04-24 08:55:00|2445.5|2442.5|2445|2442|2445.5|2442.5|2443.5|2440.5|471
1682326800000|2023-04-24 09:00:00|2445.5|2442.5|2443.5|2440.5|2445.5|2442.5|2442.5|2439.5|119
1682327100000|2023-04-24 09:05:00|2442.5|2439.5|2442.5|2439.5|2442.5|2439.5|2442.5|2439.5|23
1682327400000|2023-04-24 09:10:00|2443.5|2440.5|2443|2440|2443.5|2440.5|2442.5|2439.5|26
1682327700000|2023-04-24 09:15:00|2442.5|2439.5|2443.5|2440.5|2444.5|2441.5|2441.5|2438.5|194
1682328000000|2023-04-24 09:20:00|2444.5|2441.5|2445.5|2442.5|2445.5|2442.5|2443.5|2440.5|108
1682328300000|2023-04-24 09:25:00|||||||||83
1682328600000|2023-04-24 09:30:00|2446.5|2443.5|2445.5|2442.5|2446.5|2443.5|2445.5|2442.5|51
1682328900000|2023-04-24 09:35:00|2446.5|2443.5|2446.5|2443.5|2446.5|2443.5|2446.5|2443.5|14
1682329200000|2023-04-24 09:40:00|2447.5|2444.5|2448.5|2445.5|2449|2446|2447.5|2444.5|90
1682329500000|2023-04-24 09:45:00|2447.5|2444.5|2447|2444|2447.5|2444.5|2446.5|2443.5|250
1682329800000|2023-04-24 09:50:00|2447.5|2444.5|2447.5|2444.5|2448.5|2445.5|2447.5|2444.5|26
1682330100000|2023-04-24 09:55:00|2447|2444|2446.5|2443.5|2447.5|2444.5|2445.5|2442.5|77
1682330400000|2023-04-24 10:00:00|2447|2444|2448.5|2445.5|2448.5|2445.5|2446.5|2443.5|54
1682330700000|2023-04-24 10:05:00|2449|2446|2449.5|2446.5|2450.5|2447.5|2449|2446|44
1682331000000|2023-04-24 10:10:00|2449|2446|2449.5|2446.5|2450|2447|2448|2445|60
1682331300000|2023-04-24 10:15:00|2450.5|2447.5|2450|2447|2450.5|2447.5|2449.5|2446.5|123
1682331600000|2023-04-24 10:20:00|2450.5|2447.5|2450.9|2447.9|2451.5|2448.5|2450.5|2447.5|108
1682331900000|2023-04-24 10:25:00|2451|2448|2451.4|2448.4|2451.4|2448.4|2449.5|2446.5|84
1682332200000|2023-04-24 10:30:00|2450.5|2447.5|2451.4|2448.4|2451.4|2448.4|2450.4|2447.4|84
1682332500000|2023-04-24 10:35:00|2449.5|2446.5|2449.5|2446.5|2450.5|2447.5|2449.4|2446.4|90
1682332800000|2023-04-24 10:40:00|2450.4|2447.4|2449.5|2446.5|2450.4|2447.4|2449.5|2446.5|58
1682333100000|2023-04-24 10:45:00|2450.4|2447.4|2452.9|2449.9|2453.4|2450.4|2450.4|2447.4|268
1682333400000|2023-04-24 10:50:00|2453.4|2450.4|2451.4|2448.4|2453.4|2450.4|2450.4|2447.4|111
1682333700000|2023-04-24 10:55:00|2450.4|2447.4|2446.4|2443.4|2450.4|2447.4|2446.4|2443.4|186
1682334000000|2023-04-24 11:00:00|2447.4|2444.4|2451.4|2448.4|2451.4|2448.4|2446.9|2443.9|135
1682334300000|2023-04-24 11:05:00|2450.9|2447.9|2452.4|2449.4|2452.4|2449.4|2450.9|2447.9|54
1682334600000|2023-04-24 11:10:00|2451.4|2448.4|2451.4|2448.4|2451.4|2448.4|2449.9|2446.9|29
1682334900000|2023-04-24 11:15:00|2451.9|2448.9|2453.4|2450.4|2454.4|2451.4|2451.4|2448.4|205
1682335200000|2023-04-24 11:20:00|2452.9|2449.9|2455.9|2452.9|2456.4|2453.4|2451.4|2448.4|219
1682335500000|2023-04-24 11:25:00|2455.4|2452.4|2454.4|2451.4|2456.4|2453.4|2453.9|2450.9|521
1682335800000|2023-04-24 11:30:00|2455.4|2452.4|2453.4|2450.4|2456.4|2453.4|2453.4|2450.4|182
1682336100000|2023-04-24 11:35:00|2454.4|2451.4|2454.4|2451.4|2454.4|2451.4|2454.4|2451.4|100
1682336400000|2023-04-24 11:40:00|2454.9|2451.9|2454.4|2451.4|2455.4|2452.4|2453.4|2450.4|39
1682336700000|2023-04-24 11:45:00|2455.4|2452.4|2457.4|2454.4|2458.4|2455.4|2454.4|2451.4|433
1682337000000|2023-04-24 11:50:00|2458.4|2455.4|2457.9|2454.9|2458.4|2455.4|2455.9|2452.9|127
1682337300000|2023-04-24 11:55:00|2458.9|2455.9|2456.4|2453.4|2459.4|2456.4|2456.4|2453.4|510
1682337600000|2023-04-24 12:00:00|2457.4|2454.4|2459.4|2456.4|2460.4|2457.4|2456.9|2453.9|232
1682337900000|2023-04-24 12:05:00|2460.4|2457.4|2453.4|2450.4|2460.4|2457.4|2452.4|2449.4|403
1682338200000|2023-04-24 12:10:00|2452.9|2449.9|2458.4|2455.4|2462.4|2459.4|2452.9|2449.9|742
1682338500000|2023-04-24 12:15:00|2457.4|2454.4|2454.4|2451.4|2457.4|2454.4|2453.4|2450.4|355
1682338800000|2023-04-24 12:20:00|2453.4|2450.4|2448.4|2445.4|2454.4|2451.4|2443.4|2440.4|760
1682339100000|2023-04-24 12:25:00|2449.4|2446.4|2449.4|2446.4|2450.4|2447.4|2446.4|2443.4|171
1682339400000|2023-04-24 12:30:00|2447.9|2444.9|2445.4|2442.4|2448.4|2445.4|2444.4|2441.4|246
1682339700000|2023-04-24 12:35:00|2444.9|2441.9|2445.4|2442.4|2446.4|2443.4|2441.9|2438.9|759
1682340000000|2023-04-24 12:40:00|2444.4|2441.4|2441.4|2438.4|2445.4|2442.4|2441.4|2438.4|734
1682340300000|2023-04-24 12:45:00|2442.4|2439.4|2442.4|2439.4|2444.4|2441.4|2441.4|2438.4|390
1682340600000|2023-04-24 12:50:00|2443.4|2440.4|2448.4|2445.4|2448.4|2445.4|2442.4|2439.4|409
1682340900000|2023-04-24 12:55:00|2447.4|2444.4|2455.4|2452.4|2455.4|2452.4|2447.4|2444.4|533
1682341200000|2023-04-24 13:00:00|2454.4|2451.4|2457.4|2454.4|2457.4|2454.4|2451.9|2448.9|309
1682341500000|2023-04-24 13:05:00|2456.4|2453.4|2462.4|2459.4|2462.4|2459.4|2456.4|2453.4|762
1682341800000|2023-04-24 13:10:00|2461.4|2458.4|2461.4|2458.4|2462.4|2459.4|2459.4|2456.4|656
1682342100000|2023-04-24 13:15:00|2462.4|2459.4|2460.4|2457.4|2462.4|2459.4|2459.4|2456.4|761
1682342400000|2023-04-24 13:20:00|2459.9|2456.9|2455.4|2452.4|2459.9|2456.9|2455.4|2452.4|259
1682342700000|2023-04-24 13:25:00|2456.4|2453.4|2457.4|2454.4|2458.4|2455.4|2455.4|2452.4|521
1682343000000|2023-04-24 13:30:00|2456.9|2453.9|2460.4|2457.4|2460.4|2457.4|2455.9|2452.9|424
1682343300000|2023-04-24 13:35:00|2459.9|2456.9|2464.4|2461.4|2464.4|2461.4|2459.4|2456.4|920
1682343600000|2023-04-24 13:40:00|2465.4|2462.4|2473.4|2470.4|2473.9|2470.9|2463.4|2460.4|896
1682343900000|2023-04-24 13:45:00|2474.4|2471.4|2476.4|2473.4|2476.4|2473.4|2471.4|2468.4|873
1682344200000|2023-04-24 13:50:00|2476.3|2473.3|2481.3|2478.3|2483.3|2480.3|2476.3|2473.3|666
1682344500000|2023-04-24 13:55:00|2480.3|2477.3|2481.3|2478.3|2483.3|2480.3|2477.3|2474.3|982
1682344800000|2023-04-24 14:00:00|2480.8|2477.8|2479.3|2476.3|2482.3|2479.3|2477.3|2474.3|928
1682345100000|2023-04-24 14:05:00|2480.3|2477.3|2480.3|2477.3|2481.3|2478.3|2478.3|2475.3|706
1682345400000|2023-04-24 14:10:00|2481.3|2478.3|2481.3|2478.3|2483.3|2480.3|2480.3|2477.3|537
1682345700000|2023-04-24 14:15:00|2480.3|2477.3|2480.4|2477.4|2486.4|2483.4|2480.3|2477.3|1733
1682346000000|2023-04-24 14:20:00|2481.4|2478.4|2486.4|2483.4|2486.4|2483.4|2479.3|2476.3|630
1682346300000|2023-04-24 14:25:00|2487.4|2484.4|2487.4|2484.4|2489.4|2486.4|2486.8|2483.8|533
1682346600000|2023-04-24 14:30:00|2487.9|2484.9|2486.4|2483.4|2489.4|2486.4|2486.4|2483.4|473
1682346900000|2023-04-24 14:35:00|2486.3|2483.3|2488.3|2485.3|2488.3|2485.3|2485.3|2482.3|373
1682347200000|2023-04-24 14:40:00|2489.3|2486.3|2492.3|2489.3|2493.3|2490.3|2489.3|2486.3|830
1682347500000|2023-04-24 14:45:00|2491.3|2488.3|2522.3|2519.3|2524.3|2521.3|2491.3|2488.3|2079
1682347800000|2023-04-24 14:50:00|2521.8|2518.8|2514.3|2511.3|2521.8|2518.8|2510.3|2507.3|967
1682348100000|2023-04-24 14:55:00|2513.3|2510.3|2513.3|2510.3|2521.3|2518.3|2511.3|2508.3|1125
1682348400000|2023-04-24 15:00:00|2512.8|2509.8|2517.3|2514.3|2521.3|2518.3|2511.3|2508.3|1359
1682348700000|2023-04-24 15:05:00|2516.3|2513.3|2514.3|2511.3|2516.3|2513.3|2512.3|2509.3|1023
1682349000000|2023-04-24 15:10:00|2512.3|2509.3|2516.3|2513.3|2519.3|2516.3|2511.3|2508.3|744
1682349300000|2023-04-24 15:15:00|2515.3|2512.3|2524.3|2521.3|2524.3|2521.3|2514.3|2511.3|760
1682349600000|2023-04-24 15:20:00|2523.3|2520.3|2522.3|2519.3|2524.8|2521.8|2520.3|2517.3|466
1682349900000|2023-04-24 15:25:00|2524.3|2521.3|2535.8|2532.8|2535.8|2532.8|2523.3|2520.3|1437
1682350200000|2023-04-24 15:30:00|2535.3|2532.3|2537.3|2534.3|2543.8|2540.8|2532.3|2529.3|1429
1682350500000|2023-04-24 15:35:00|2536.3|2533.3|2527.3|2524.3|2536.3|2533.3|2526.3|2523.3|739
1682350800000|2023-04-24 15:40:00|2528.3|2525.3|2532.8|2529.8|2536.3|2533.3|2528.3|2525.3|595
1682351100000|2023-04-24 15:45:00|2532.3|2529.3|2536.3|2533.3|2539.8|2536.8|2532.3|2529.3|831
1682351400000|2023-04-24 15:50:00|2535.3|2532.3|2535.3|2532.3|2539.8|2536.8|2533.3|2530.3|572
1682351700000|2023-04-24 15:55:00|2536.3|2533.3|2535.3|2532.3|2536.3|2533.3|2531.3|2528.3|294
1682352000000|2023-04-24 16:00:00|2534.3|2531.3|2532.3|2529.3|2535.3|2532.3|2530.3|2527.3|927
1682352300000|2023-04-24 16:05:00|2531.3|2528.3|2528.3|2525.3|2535.3|2532.3|2527.3|2524.3|733
1682352600000|2023-04-24 16:10:00|2529.3|2526.3|2527.3|2524.3|2531.3|2528.3|2526.3|2523.3|467
1682352900000|2023-04-24 16:15:00|2526.8|2523.8|2526.3|2523.3|2528.3|2525.3|2525.3|2522.3|413
1682353200000|2023-04-24 16:20:00|2525.3|2522.3|2525.3|2522.3|2526.3|2523.3|2521.3|2518.3|543
1682353500000|2023-04-24 16:25:00|2526.3|2523.3|2526.3|2523.3|2527.3|2524.3|2524.3|2521.3|574
1682353800000|2023-04-24 16:30:00|2526.8|2523.8|2521.3|2518.3|2528.8|2525.8|2521.3|2518.3|426
1682354100000|2023-04-24 16:35:00|2520.3|2517.3|2519.3|2516.3|2521.3|2518.3|2517.8|2514.8|338
1682354400000|2023-04-24 16:40:00|2520.3|2517.3|2518.8|2515.8|2522.3|2519.3|2516.3|2513.3|857
1682354700000|2023-04-24 16:45:00|2518.3|2515.3|2531.3|2528.3|2533.3|2530.3|2518.3|2515.3|960
1682355000000|2023-04-24 16:50:00|2532.3|2529.3|2531.3|2528.3|2537.3|2534.3|2531.3|2528.3|3342
1682355300000|2023-04-24 16:55:00|2532.3|2529.3|2529.3|2526.3|2532.3|2529.3|2527.3|2524.3|2149
1682407800000|2023-04-25 07:30:00|2528.3|2525.3|2534.8|2531.8|2534.8|2531.8|2523.3|2520.3|461
1682408100000|2023-04-25 07:35:00|2533.3|2530.3|2523.8|2520.8|2533.3|2530.3|2523.8|2520.8|469
1682408400000|2023-04-25 07:40:00|2522.3|2519.3|2524.8|2521.8|2527.8|2524.8|2522.3|2519.3|152
1682408700000|2023-04-25 07:45:00|2526.8|2523.8|2515.8|2512.8|2526.8|2523.8|2515.8|2512.8|592
1682409000000|2023-04-25 07:50:00|2515.3|2512.3|2509.8|2506.8|2515.3|2512.3|2503.8|2500.8|784
1682409300000|2023-04-25 07:55:00|2510.3|2507.3|2505.8|2502.8|2510.8|2507.8|2502.8|2499.8|672
1682409600000|2023-04-25 08:00:00|2506.3|2503.3|2512.8|2509.8|2512.8|2509.8|2505.8|2502.8|226
1682409900000|2023-04-25 08:05:00|2513.8|2510.8|2519.3|2516.3|2520.8|2517.8|2513.3|2510.3|150
1682410200000|2023-04-25 08:10:00|2516.8|2513.8|2522.3|2519.3|2522.3|2519.3|2511.8|2508.8|334
1682410500000|2023-04-25 08:15:00|2522.8|2519.8|2519.8|2516.8|2523.3|2520.3|2519.8|2516.8|191
1682410800000|2023-04-25 08:20:00|2519.3|2516.3|2517.3|2514.3|2521.8|2518.8|2516.8|2513.8|108
1682411100000|2023-04-25 08:25:00|2517.8|2514.8|2519.8|2516.8|2519.8|2516.8|2516.8|2513.8|162
1682411400000|2023-04-25 08:30:00|2519.3|2516.3|2517.8|2514.8|2522.8|2519.8|2517.8|2514.8|252
1682411700000|2023-04-25 08:35:00|2516.8|2513.8|2517.3|2514.3|2517.8|2514.8|2516.8|2513.8|175
1682412000000|2023-04-25 08:40:00|2516.8|2513.8|2514.8|2511.8|2517.8|2514.8|2513.3|2510.3|236
1682412300000|2023-04-25 08:45:00|2515.3|2512.3|2524.8|2521.8|2525.8|2522.8|2514.8|2511.8|260
1682412600000|2023-04-25 08:50:00|2524.3|2521.3|2527.3|2524.3|2527.3|2524.3|2522.8|2519.8|120
1682412900000|2023-04-25 08:55:00|2527.8|2524.8|2523.8|2520.8|2528.8|2525.8|2523.8|2520.8|139
1682413200000|2023-04-25 09:00:00|2522.8|2519.8|2518.8|2515.8|2524.8|2521.8|2518.8|2515.8|224
1682413500000|2023-04-25 09:05:00|2517.8|2514.8|2521.8|2518.8|2522.8|2519.8|2516.8|2513.8|775
1682413800000|2023-04-25 09:10:00|2521.3|2518.3|2523.3|2520.3|2523.8|2520.8|2520.8|2517.8|92
1682414100000|2023-04-25 09:15:00|2523.8|2520.8|2521.8|2518.8|2524.8|2521.8|2521.8|2518.8|42
1682414400000|2023-04-25 09:20:00|2521.3|2518.3|2521.8|2518.8|2523.8|2520.8|2519.8|2516.8|457
1682414700000|2023-04-25 09:25:00|2523.8|2520.8|2531.7|2528.7|2531.8|2528.8|2523.8|2520.8|675
1682415000000|2023-04-25 09:30:00|2531.8|2528.8|2531.7|2528.7|2532.8|2529.8|2530.8|2527.8|601
1682415300000|2023-04-25 09:35:00|2529.7|2526.7|2528.7|2525.7|2529.7|2526.7|2526.7|2523.7|241
1682415600000|2023-04-25 09:40:00|2528.8|2525.8|2534.7|2531.7|2535.7|2532.7|2528.8|2525.8|119
1682415900000|2023-04-25 09:45:00|2535.7|2532.7|2535.7|2532.7|2536.7|2533.7|2533.7|2530.7|299
1682416200000|2023-04-25 09:50:00|2535.2|2532.2|2536.2|2533.2|2536.7|2533.7|2533.7|2530.7|693
1682416500000|2023-04-25 09:55:00|2535.7|2532.7|2536.8|2533.8|2537.7|2534.7|2535.7|2532.7|306
1682416800000|2023-04-25 10:00:00|2536.7|2533.7|2535.2|2532.2|2537.7|2534.7|2532.2|2529.2|691
1682417100000|2023-04-25 10:05:00|2534.7|2531.7|2533.7|2530.7|2534.7|2531.7|2533.7|2530.7|131
1682417400000|2023-04-25 10:10:00|2532.7|2529.7|2527.7|2524.7|2532.7|2529.7|2526.7|2523.7|349
1682417700000|2023-04-25 10:15:00|2528.7|2525.7|2527.7|2524.7|2528.7|2525.7|2527.7|2524.7|150
1682418000000|2023-04-25 10:20:00|2526.7|2523.7|2526.7|2523.7|2526.7|2523.7|2525.7|2522.7|116
1682418300000|2023-04-25 10:25:00|2525.7|2522.7|2525.7|2522.7|2527.7|2524.7|2525.7|2522.7|63
1682418600000|2023-04-25 10:30:00|2526.2|2523.2|2527.7|2524.7|2527.7|2524.7|2526.2|2523.2|191
1682418900000|2023-04-25 10:35:00|2528.7|2525.7|2530.7|2527.7|2530.7|2527.7|2528.7|2525.7|128
1682419200000|2023-04-25 10:40:00|2530.2|2527.2|2529.7|2526.7|2532.7|2529.7|2529.7|2526.7|114
1682419500000|2023-04-25 10:45:00|2528.7|2525.7|2528.7|2525.7|2529.7|2526.7|2528.7|2525.7|212
1682419800000|2023-04-25 10:50:00|2527.7|2524.7|2529.7|2526.7|2530.7|2527.7|2527.7|2524.7|948
1682420100000|2023-04-25 10:55:00|2529.2|2526.2|2528.2|2525.2|2530.7|2527.7|2527.7|2524.7|80
1682420400000|2023-04-25 11:00:00|2528.7|2525.7|2528.2|2525.2|2529.2|2526.2|2527.7|2524.7|69
1682420700000|2023-04-25 11:05:00|2528.7|2525.7|2528.7|2525.7|2528.7|2525.7|2526.7|2523.7|463
1682421000000|2023-04-25 11:10:00|2527.7|2524.7|2526.7|2523.7|2527.7|2524.7|2526.7|2523.7|74
1682421300000|2023-04-25 11:15:00|2526.2|2523.2|2525.7|2522.7|2526.7|2523.7|2524.7|2521.7|53
1682421600000|2023-04-25 11:20:00|2526.7|2523.7|2524.7|2521.7|2527.7|2524.7|2524.7|2521.7|206
1682421900000|2023-04-25 11:25:00|2523.7|2520.7|2516.7|2513.7|2523.7|2520.7|2515.2|2512.2|401
1682422200000|2023-04-25 11:30:00|2516.2|2513.2|2519.7|2516.7|2520.7|2517.7|2516.2|2513.2|192
1682422500000|2023-04-25 11:35:00|2519.2|2516.2|2532.7|2529.7|2532.7|2529.7|2519.2|2516.2|595
1682422800000|2023-04-25 11:40:00|2533.2|2530.2|2531.7|2528.7|2533.7|2530.7|2530.7|2527.7|316
1682423100000|2023-04-25 11:45:00|2530.7|2527.7|2532.7|2529.7|2532.7|2529.7|2530.7|2527.7|99
1682423400000|2023-04-25 11:50:00|2532.2|2529.2|2529.7|2526.7|2533.7|2530.7|2529.7|2526.7|122
1682423700000|2023-04-25 11:55:00|2530.7|2527.7|2529.7|2526.7|2530.7|2527.7|2529.2|2526.2|100
1682424000000|2023-04-25 12:00:00|2529.2|2526.2|2524.2|2521.2|2529.7|2526.7|2521.7|2518.7|336
1682424300000|2023-04-25 12:05:00|2523.7|2520.7|2515.2|2512.2|2523.7|2520.7|2512.7|2509.7|786
1682424600000|2023-04-25 12:10:00|2514.7|2511.7|2504.7|2501.7|2515.7|2512.7|2502.7|2499.7|629
1682424900000|2023-04-25 12:15:00|2505.7|2502.7|2509.7|2506.7|2509.7|2506.7|2501.7|2498.7|803
1682425200000|2023-04-25 12:20:00|2508.7|2505.7|2507.7|2504.7|2509.7|2506.7|2503.7|2500.7|231
1682425500000|2023-04-25 12:25:00|2506.7|2503.7|2501.7|2498.7|2506.7|2503.7|2497.7|2494.7|421
1682425800000|2023-04-25 12:30:00|2500.7|2497.7|2506.7|2503.7|2506.7|2503.7|2498.7|2495.7|186
1682426100000|2023-04-25 12:35:00|2505.7|2502.7|2502.2|2499.2|2505.7|2502.7|2502.2|2499.2|322
1682426400000|2023-04-25 12:40:00|2502.7|2499.7|2502.7|2499.7|2502.7|2499.7|2500.7|2497.7|404
1682426700000|2023-04-25 12:45:00|2503.7|2500.7|2508.7|2505.7|2509.7|2506.7|2503.7|2500.7|168
1682427000000|2023-04-25 12:50:00|2509.7|2506.7|2505.7|2502.7|2511.7|2508.7|2505.7|2502.7|307
1682427300000|2023-04-25 12:55:00|2506.7|2503.7|2523.7|2520.7|2523.7|2520.7|2506.7|2503.7|462
1682427600000|2023-04-25 13:00:00|2525.7|2522.7|2522.7|2519.7|2525.7|2522.7|2521.7|2518.7|106
1682427900000|2023-04-25 13:05:00|2521.7|2518.7|2531.7|2528.7|2531.7|2528.7|2521.7|2518.7|337
1682428200000|2023-04-25 13:10:00|2530.7|2527.7|2516.7|2513.7|2530.7|2527.7|2515.7|2512.7|581
1682428500000|2023-04-25 13:15:00|2516.2|2513.2|2517.7|2514.7|2518.7|2515.7|2514.7|2511.7|213
1682428800000|2023-04-25 13:20:00|2517.2|2514.2|2516.7|2513.7|2517.7|2514.7|2514.7|2511.7|229
1682429100000|2023-04-25 13:25:00|2517.7|2514.7|2519.7|2516.7|2520.7|2517.7|2517.7|2514.7|229
1682429400000|2023-04-25 13:30:00|2520.6|2517.6|2516.7|2513.7|2523.6|2520.6|2516.7|2513.7|700
1682429700000|2023-04-25 13:35:00|2517.6|2514.6|2508.7|2505.7|2519.6|2516.6|2507.7|2504.7|665
1682430000000|2023-04-25 13:40:00|2508.6|2505.6|2505.2|2502.2|2509.6|2506.6|2502.7|2499.7|946
1682430300000|2023-04-25 13:45:00|2504.7|2501.7|2507.7|2504.7|2507.7|2504.7|2503.7|2500.7|614
1682430600000|2023-04-25 13:50:00|2507.2|2504.2|2513.6|2510.6|2516.6|2513.6|2506.7|2503.7|905
1682430900000|2023-04-25 13:55:00|2511.7|2508.7|2507.7|2504.7|2512.7|2509.7|2507.7|2504.7|333
1682431200000|2023-04-25 14:00:00|2509.7|2506.7|2511.7|2508.7|2512.7|2509.7|2508.7|2505.7|316
1682431500000|2023-04-25 14:05:00|2510.7|2507.7|2513.6|2510.6|2514.1|2511.1|2510.7|2507.7|162
1682431800000|2023-04-25 14:10:00|2513.1|2510.1|2521.6|2518.6|2521.6|2518.6|2512.1|2509.1|232
1682432100000|2023-04-25 14:15:00|2522.6|2519.6|2520.6|2517.6|2522.7|2519.7|2517.6|2514.6|382
1682432400000|2023-04-25 14:20:00|2521.6|2518.6|2523.6|2520.6|2523.6|2520.6|2520.6|2517.6|352
1682432700000|2023-04-25 14:25:00|2525.6|2522.6|2531.1|2528.1|2531.6|2528.6|2524.6|2521.6|515
1682433000000|2023-04-25 14:30:00|2531.6|2528.6|2529.6|2526.6|2532.6|2529.6|2528.6|2525.6|742
1682433300000|2023-04-25 14:35:00|2526.6|2523.6|2522.6|2519.6|2527.6|2524.6|2522.6|2519.6|1255
1682433600000|2023-04-25 14:40:00|2523.6|2520.6|2518.6|2515.6|2523.6|2520.6|2518.6|2515.6|361
1682433900000|2023-04-25 14:45:00|2517.6|2514.6|2518.6|2515.6|2519.6|2516.6|2517.6|2514.6|276
1682434200000|2023-04-25 14:50:00|2519.6|2516.6|2521.6|2518.6|2523.6|2520.6|2517.1|2514.1|471
1682434500000|2023-04-25 14:55:00|2522.6|2519.6|2520.6|2517.6|2522.6|2519.6|2519.6|2516.6|243
1682434800000|2023-04-25 15:00:00|2522.6|2519.6|2518.6|2515.6|2522.6|2519.6|2517.6|2514.6|358
1682435100000|2023-04-25 15:05:00|2517.6|2514.6|2519.1|2516.1|2522.1|2519.1|2517.1|2514.1|288
1682435400000|2023-04-25 15:10:00|2519.6|2516.6|2520.6|2517.6|2522.6|2519.6|2519.6|2516.6|296
1682435700000|2023-04-25 15:15:00|2519.6|2516.6|2522.6|2519.6|2522.6|2519.6|2518.6|2515.6|253
1682436000000|2023-04-25 15:20:00|2521.6|2518.6|2521.6|2518.6|2521.6|2518.6|2518.1|2515.1|210
1682436300000|2023-04-25 15:25:00|2520.6|2517.6|2518.1|2515.1|2521.6|2518.6|2518.1|2515.1|167
1682436600000|2023-04-25 15:30:00|2519.6|2516.6|2521.6|2518.6|2522.6|2519.6|2519.1|2516.1|402
1682436900000|2023-04-25 15:35:00|2520.6|2517.6|2521.6|2518.6|2522.6|2519.6|2520.6|2517.6|259
1682437200000|2023-04-25 15:40:00|2520.6|2517.6|2522.6|2519.6|2522.6|2519.6|2518.6|2515.6|324
1682437500000|2023-04-25 15:45:00|2527.6|2524.6|2529.1|2526.1|2529.6|2526.6|2525.6|2522.6|491
1682437800000|2023-04-25 15:50:00|2529.6|2526.6|2537.1|2534.1|2539.6|2536.6|2529.6|2526.6|1161
1682438100000|2023-04-25 15:55:00|2537.6|2534.6|2552.6|2549.6|2554.6|2551.6|2537.6|2534.6|1832
1682438400000|2023-04-25 16:00:00|2555.6|2552.6|2549.6|2546.6|2555.6|2552.6|2546.6|2543.6|561
1682438700000|2023-04-25 16:05:00|2550.1|2547.1|2562.1|2559.1|2562.6|2559.6|2549.1|2546.1|1815
1682439000000|2023-04-25 16:10:00|2561.6|2558.6|2558.6|2555.6|2562.6|2559.6|2556.6|2553.6|1034
1682439300000|2023-04-25 16:15:00|2557.6|2554.6|2561.5|2558.5|2562.6|2559.6|2555.6|2552.6|522
1682439600000|2023-04-25 16:20:00|2562.5|2559.5|2574.5|2571.5|2574.5|2571.5|2561.5|2558.5|1151
1682439900000|2023-04-25 16:25:00|2575.5|2572.5|2575|2572|2577|2574|2570.5|2567.5|1344
1682440200000|2023-04-25 16:30:00|2574.5|2571.5|2575.5|2572.5|2575.5|2572.5|2573.5|2570.5|1443
1682440500000|2023-04-25 16:35:00|2577.5|2574.5|2580.5|2577.5|2581.5|2578.5|2576.5|2573.5|809
1682440800000|2023-04-25 16:40:00|2579.5|2576.5|2595|2592|2595.5|2592.5|2579.5|2576.5|1593
1682441100000|2023-04-25 16:45:00|2594.5|2591.5|2611.5|2608.5|2621.5|2618.5|2592.5|2589.5|2579
1682441400000|2023-04-25 16:50:00|2612.5|2609.5|2595.5|2592.5|2616.5|2613.5|2594.5|2591.5|3112
1682441700000|2023-04-25 16:55:00|2594.5|2591.5|2608|2605|2608.5|2605.5|2591.5|2588.5|1859
1682494200000|2023-04-26 07:30:00|2604.6|2601.6|2605.6|2602.6|2612.6|2609.6|2596.1|2593.1|1786
1682494500000|2023-04-26 07:35:00|2604.1|2601.1|2595.1|2592.1|2606.1|2603.1|2595.1|2592.1|462
1682494800000|2023-04-26 07:40:00|2594.6|2591.6|2598.1|2595.1|2598.1|2595.1|2594.1|2591.1|218
1682495100000|2023-04-26 07:45:00|2599.6|2596.6|2604.6|2601.6|2605.6|2602.6|2595.1|2592.1|541
1682495400000|2023-04-26 07:50:00|2604.1|2601.1|2599.1|2596.1|2604.1|2601.1|2594.1|2591.1|508
1682495700000|2023-04-26 07:55:00|2597.6|2594.6|2595.1|2592.1|2599.1|2596.1|2594.1|2591.1|173
1682496000000|2023-04-26 08:00:00|2596.1|2593.1|2596.6|2593.6|2598.1|2595.1|2593.1|2590.1|272
1682496300000|2023-04-26 08:05:00|2597.1|2594.1|2598.1|2595.1|2599.6|2596.6|2595.6|2592.6|162
1682496600000|2023-04-26 08:10:00|2597.6|2594.6|2602.6|2599.6|2602.6|2599.6|2597.1|2594.1|169
1682496900000|2023-04-26 08:15:00|2602.1|2599.1|2614.6|2611.6|2616.6|2613.6|2601.6|2598.6|883
1682497200000|2023-04-26 08:20:00|2613.1|2610.1|2624.1|2621.1|2624.1|2621.1|2613.1|2610.1|783
1682497500000|2023-04-26 08:25:00|2623.6|2620.6|2627|2624|2628|2625|2622.6|2619.6|512
1682497800000|2023-04-26 08:30:00|2626|2623|2629|2626|2633|2630|2625|2622|1113
1682498100000|2023-04-26 08:35:00|2628.5|2625.5|2622.1|2619.1|2628.5|2625.5|2621.1|2618.1|531
1682498400000|2023-04-26 08:40:00|2621.6|2618.6|2617.1|2614.1|2622.1|2619.1|2617.1|2614.1|221
1682498700000|2023-04-26 08:45:00|2616.6|2613.6|2618.1|2615.1|2620.1|2617.1|2616.1|2613.1|275
1682499000000|2023-04-26 08:50:00|2617.1|2614.1|2615.6|2612.6|2618.1|2615.1|2614.1|2611.1|441
1682499300000|2023-04-26 08:55:00|2618.6|2615.6|2612.1|2609.1|2618.6|2615.6|2612.1|2609.1|258
1682499600000|2023-04-26 09:00:00|2611.6|2608.6|2605.2|2602.2|2612.1|2609.1|2605.2|2602.2|480
1682499900000|2023-04-26 09:05:00|2604.2|2601.2|2605.1|2602.1|2608.6|2605.6|2603.2|2600.2|309
1682500200000|2023-04-26 09:10:00|2606.1|2603.1|2607.2|2604.2|2608.6|2605.6|2605.2|2602.2|425
1682500500000|2023-04-26 09:15:00|2607.1|2604.1|2607.2|2604.2|2608.1|2605.1|2606.2|2603.2|488
1682500800000|2023-04-26 09:20:00|2606.7|2603.7|2605.2|2602.2|2608.1|2605.1|2605.2|2602.2|419
1682501100000|2023-04-26 09:25:00|2604.2|2601.2|2607.2|2604.2|2607.2|2604.2|2603.2|2600.2|443
1682501400000|2023-04-26 09:30:00|2606.2|2603.2|2610.6|2607.6|2612.1|2609.1|2606.2|2603.2|456
1682501700000|2023-04-26 09:35:00|2611.1|2608.1|2611.1|2608.1|2611.1|2608.1|2606.2|2603.2|239
1682502000000|2023-04-26 09:40:00|2612.1|2609.1|2611.1|2608.1|2612.1|2609.1|2609.1|2606.1|57
1682502300000|2023-04-26 09:45:00|2612.1|2609.1|2618.1|2615.1|2619.1|2616.1|2612.1|2609.1|146
1682502600000|2023-04-26 09:50:00|2619.1|2616.1|2616.1|2613.1|2622.6|2619.6|2612.6|2609.6|393
1682502900000|2023-04-26 09:55:00|2618.1|2615.1|2629.1|2626.1|2629.6|2626.6|2617.1|2614.1|229
1682503200000|2023-04-26 10:00:00|2629.6|2626.6|2630|2627|2638.1|2635.1|2625.1|2622.1|726
1682503500000|2023-04-26 10:05:00|2628.6|2625.6|2623.6|2620.6|2628.6|2625.6|2621.6|2618.6|298
1682503800000|2023-04-26 10:10:00|2623.1|2620.1|2621.1|2618.1|2623.1|2620.1|2620.6|2617.6|53
1682504100000|2023-04-26 10:15:00|2620.6|2617.6|2622.6|2619.6|2623.1|2620.1|2618.6|2615.6|210
1682504400000|2023-04-26 10:20:00|2623|2620|2629.6|2626.6|2633.1|2630.1|2622.6|2619.6|709
1682504700000|2023-04-26 10:25:00|2630.1|2627.1|2621.1|2618.1|2630.1|2627.1|2621.1|2618.1|190
1682505000000|2023-04-26 10:30:00|2622.1|2619.1|2620.1|2617.1|2622.1|2619.1|2619.1|2616.1|184
1682505300000|2023-04-26 10:35:00|2621.1|2618.1|2615.1|2612.1|2621.1|2618.1|2615.1|2612.1|136
1682505600000|2023-04-26 10:40:00|2615.6|2612.6|2619.1|2616.1|2619.1|2616.1|2615.6|2612.6|94
1682505900000|2023-04-26 10:45:00|2618.1|2615.1|2618.6|2615.6|2619.1|2616.1|2617.1|2614.1|62
1682506200000|2023-04-26 10:50:00|2618.1|2615.1|2613.1|2610.1|2619.1|2616.1|2612.1|2609.1|89
1682506500000|2023-04-26 10:55:00|2614.1|2611.1|2613.1|2610.1|2614.6|2611.6|2612.1|2609.1|100
1682506800000|2023-04-26 11:00:00|2612.6|2609.6|2611.1|2608.1|2614.1|2611.1|2611.1|2608.1|95
1682507100000|2023-04-26 11:05:00|2611.6|2608.6|2611.1|2608.1|2611.6|2608.6|2611.1|2608.1|61
1682507400000|2023-04-26 11:10:00|2610.1|2607.1|2609.1|2606.1|2610.1|2607.1|2608.6|2605.6|99
1682507700000|2023-04-26 11:15:00|2609.6|2606.6|2606.1|2603.1|2611.1|2608.1|2606.1|2603.1|498
1682508000000|2023-04-26 11:20:00|2605.6|2602.6|2607.1|2604.1|2607.1|2604.1|2605.1|2602.1|65
1682508300000|2023-04-26 11:25:00|2608.1|2605.1|2607.6|2604.6|2608.6|2605.6|2605.1|2602.1|337
1682508600000|2023-04-26 11:30:00|2608.1|2605.1|2607.6|2604.6|2609.1|2606.1|2606.6|2603.6|119
1682508900000|2023-04-26 11:35:00|2608|2605|2607.1|2604.1|2608.1|2605.1|2604.1|2601.1|202
1682509200000|2023-04-26 11:40:00|2608.1|2605.1|2608.1|2605.1|2608.1|2605.1|2607.1|2604.1|124
1682509500000|2023-04-26 11:45:00|2607.6|2604.6|2607.6|2604.6|2608.1|2605.1|2606.1|2603.1|68
1682509800000|2023-04-26 11:50:00|2608.1|2605.1|2617|2614|2621|2618|2607.1|2604.1|882
1682510100000|2023-04-26 11:55:00|2616|2613|2612.5|2609.5|2616|2613|2612.5|2609.5|163
1682510400000|2023-04-26 12:00:00|2613|2610|2607|2604|2614|2611|2606|2603|577
1682510700000|2023-04-26 12:05:00|2606|2603|2598.1|2595.1|2607|2604|2596.1|2593.1|1514
1682511000000|2023-04-26 12:10:00|2597.1|2594.1|2592.1|2589.1|2602.1|2599.1|2591.1|2588.1|980
1682511300000|2023-04-26 12:15:00|2591.1|2588.1|2593.6|2590.6|2596.1|2593.1|2585.1|2582.1|918
1682511600000|2023-04-26 12:20:00|2593.1|2590.1|2591.1|2588.1|2593.1|2590.1|2591.1|2588.1|346
1682511900000|2023-04-26 12:25:00|2593.1|2590.1|2602.1|2599.1|2606.1|2603.1|2593.1|2590.1|779
1682512200000|2023-04-26 12:30:00|2601.6|2598.6|2601.1|2598.1|2603.1|2600.1|2597.1|2594.1|845
1682512500000|2023-04-26 12:35:00|2600.1|2597.1|2590.1|2587.1|2601.1|2598.1|2590.1|2587.1|524
1682512800000|2023-04-26 12:40:00|2591.1|2588.1|2592.1|2589.1|2594.6|2591.6|2590.1|2587.1|685
1682513100000|2023-04-26 12:45:00|2591.6|2588.6|2593.1|2590.1|2595.1|2592.1|2591.1|2588.1|224
1682513400000|2023-04-26 12:50:00|2592.6|2589.6|2587.2|2584.2|2592.6|2589.6|2587.2|2584.2|621
1682513700000|2023-04-26 12:55:00|2586.7|2583.7|2595.6|2592.6|2599.6|2596.6|2586.6|2583.6|732
1682514000000|2023-04-26 13:00:00|2596.1|2593.1|2596.1|2593.1|2600.6|2597.6|2594.1|2591.1|371
1682514300000|2023-04-26 13:05:00|2597.1|2594.1|2595.1|2592.1|2598.1|2595.1|2593.1|2590.1|290
1682514600000|2023-04-26 13:10:00|2596.1|2593.1|2596.1|2593.1|2599.1|2596.1|2593.6|2590.6|470
1682514900000|2023-04-26 13:15:00|2597.1|2594.1|2592.6|2589.6|2600.1|2597.1|2592.1|2589.1|317
1682515200000|2023-04-26 13:20:00|2592.1|2589.1|2595.1|2592.1|2595.1|2592.1|2591.1|2588.1|509
1682515500000|2023-04-26 13:25:00|2594.1|2591.1|2598.1|2595.1|2601.1|2598.1|2594.1|2591.1|139
1682515800000|2023-04-26 13:30:00|2597.1|2594.1|2591.6|2588.6|2597.1|2594.1|2590.1|2587.1|576
1682516100000|2023-04-26 13:35:00|2591.1|2588.1|2593.1|2590.1|2593.1|2590.1|2590.1|2587.1|304
1682516400000|2023-04-26 13:40:00|2594.1|2591.1|2594.1|2591.1|2595.1|2592.1|2592.1|2589.1|218
1682516700000|2023-04-26 13:45:00|2593.6|2590.6|2592.1|2589.1|2594.1|2591.1|2589.1|2586.1|398
1682517000000|2023-04-26 13:50:00|2591.6|2588.6|2594.1|2591.1|2596.1|2593.1|2591.1|2588.1|597
1682517300000|2023-04-26 13:55:00|2594|2591|2587.1|2584.1|2594.1|2591.1|2587.1|2584.1|736
1682517600000|2023-04-26 14:00:00|2588.1|2585.1|2582.1|2579.1|2588.1|2585.1|2582.1|2579.1|671
1682517900000|2023-04-26 14:05:00|2583.1|2580.1|2579.1|2576.1|2587.1|2584.1|2578.1|2575.1|1262
1682518200000|2023-04-26 14:10:00|2578.1|2575.1|2570.1|2567.1|2579.1|2576.1|2567.1|2564.1|1649
1682518500000|2023-04-26 14:15:00|2571.1|2568.1|2574.6|2571.6|2578.1|2575.1|2568.1|2565.1|1148
1682518800000|2023-04-26 14:20:00|2574.1|2571.1|2569.1|2566.1|2575.1|2572.1|2569.1|2566.1|396
1682519100000|2023-04-26 14:25:00|2571.1|2568.1|2584.6|2581.6|2585.1|2582.1|2570.1|2567.1|834
1682519400000|2023-04-26 14:30:00|2584.1|2581.1|2581|2578|2589|2586|2581|2578|898
1682519700000|2023-04-26 14:35:00|2582|2579|2582|2579|2582|2579|2578|2575|533
1682520000000|2023-04-26 14:40:00|2583|2580|2586|2583|2589|2586|2583|2580|243
1682520300000|2023-04-26 14:45:00|2585.1|2582.1|2584|2581|2588|2585|2583|2580|514
1682520600000|2023-04-26 14:50:00|2584.5|2581.5|2595|2592|2595|2592|2584.5|2581.5|587
1682520900000|2023-04-26 14:55:00|2594.5|2591.5|2594|2591|2597|2594|2592.5|2589.5|249
1682521200000|2023-04-26 15:00:00|2595|2592|2585|2582|2595|2592|2585|2582|344
1682521500000|2023-04-26 15:05:00|2584|2581|2596|2593|2598|2595|2584|2581|1244
1682521800000|2023-04-26 15:10:00|2597|2594|2604|2601|2609.5|2606.5|2596|2593|825
1682522100000|2023-04-26 15:15:00|2603.5|2600.5|2594|2591|2604|2601|2593|2590|453
1682522400000|2023-04-26 15:20:00|2593.5|2590.5|2594|2591|2594|2591|2591|2588|656
1682522700000|2023-04-26 15:25:00|2595|2592|2588|2585|2597|2594|2588|2585|394
1682523000000|2023-04-26 15:30:00|2588.5|2585.5|2586|2583|2590|2587|2586|2583|511
1682523300000|2023-04-26 15:35:00|2587|2584|2584|2581|2587|2584|2584|2581|398
1682523600000|2023-04-26 15:40:00|2583|2580|2579|2576|2583|2580|2577.5|2574.5|581
1682523900000|2023-04-26 15:45:00|2578.5|2575.5|2575.5|2572.5|2579|2576|2575|2572|451
1682524200000|2023-04-26 15:50:00|2575|2572|2576.5|2573.5|2578|2575|2573|2570|698
1682524500000|2023-04-26 15:55:00|2576|2573|2578|2575|2579|2576|2574|2571|390
1682524800000|2023-04-26 16:00:00|2577.5|2574.5|2579|2576|2580|2577|2577|2574|792
1682525100000|2023-04-26 16:05:00|2578|2575|2579|2576|2579|2576|2577|2574|395
1682525400000|2023-04-26 16:10:00|2580|2577|2584|2581|2589|2586|2580|2577|1201
1682525700000|2023-04-26 16:15:00|2584.5|2581.5|2586|2583|2589.9|2586.9|2584|2581|793
1682526000000|2023-04-26 16:20:00|2585.9|2582.9|2582.9|2579.9|2585.9|2582.9|2582|2579|143
1682526300000|2023-04-26 16:25:00|2583|2580|2576.5|2573.5|2583.9|2580.9|2576|2573|1126
1682526600000|2023-04-26 16:30:00|2577|2574|2580.9|2577.9|2583|2580|2577|2574|850
1682526900000|2023-04-26 16:35:00|2580|2577|2578.9|2575.9|2580|2577|2577.9|2574.9|457
1682527200000|2023-04-26 16:40:00|2577.9|2574.9|2576.4|2573.4|2577.9|2574.9|2575.9|2572.9|856
1682527500000|2023-04-26 16:45:00|2575.9|2572.9|2573|2570|2575.9|2572.9|2571|2568|595
1682527800000|2023-04-26 16:50:00|2571|2568|2576|2573|2581.9|2578.9|2571|2568|2855
1682528100000|2023-04-26 16:55:00|2576.5|2573.5|2577|2574|2578|2575|2574|2571|2532
1682580600000|2023-04-27 07:30:00|2569.7|2566.7|2566.2|2563.2|2574.6|2571.6|2558.1|2555.1|698
1682580900000|2023-04-27 07:35:00|2566.7|2563.7|2563.2|2560.2|2570.6|2567.6|2563.2|2560.2|370
1682581200000|2023-04-27 07:40:00|2566.1|2563.1|2568.2|2565.2|2573.6|2570.6|2565.6|2562.6|211
1682581500000|2023-04-27 07:45:00|2571.2|2568.2|2574.7|2571.7|2580.6|2577.6|2570.2|2567.2|530
1682581800000|2023-04-27 07:50:00|2574.2|2571.2|2575.6|2572.6|2581.1|2578.1|2573.7|2570.7|591
1682582100000|2023-04-27 07:55:00|2574.6|2571.6|2575.7|2572.7|2578.7|2575.7|2573.7|2570.7|646
1682582400000|2023-04-27 08:00:00|2575.2|2572.2|2571.7|2568.7|2575.7|2572.7|2570.7|2567.7|351
1682582700000|2023-04-27 08:05:00|2572.2|2569.2|2579.2|2576.2|2582.2|2579.2|2572.2|2569.2|326
1682583000000|2023-04-27 08:10:00|2580.7|2577.7|2576.7|2573.7|2583.2|2580.2|2574.7|2571.7|663
1682583300000|2023-04-27 08:15:00|2575.7|2572.7|2576.7|2573.7|2578.7|2575.7|2575.7|2572.7|178
1682583600000|2023-04-27 08:20:00|2577.7|2574.7|2579.6|2576.6|2580.7|2577.7|2576.2|2573.2|512
1682583900000|2023-04-27 08:25:00|2579.7|2576.7|2579.6|2576.6|2579.7|2576.7|2578.2|2575.2|97
1682584200000|2023-04-27 08:30:00|2579.7|2576.7|2584.6|2581.6|2586.7|2583.7|2579.6|2576.6|408
1682584500000|2023-04-27 08:35:00|2586.1|2583.1|2584.7|2581.7|2586.7|2583.7|2583.2|2580.2|240
1682584800000|2023-04-27 08:40:00|2585.6|2582.6|2587.1|2584.1|2591.6|2588.6|2584.7|2581.7|380
1682585100000|2023-04-27 08:45:00|2587.6|2584.6|2592.6|2589.6|2593.6|2590.6|2587.1|2584.1|359
1682585400000|2023-04-27 08:50:00|2593.1|2590.1|2592.6|2589.6|2593.6|2590.6|2591.6|2588.6|67
1682585700000|2023-04-27 08:55:00|2593.6|2590.6|2592.6|2589.6|2593.6|2590.6|2590.6|2587.6|36
1682586000000|2023-04-27 09:00:00|2593.1|2590.1|2592.6|2589.6|2593.6|2590.6|2589.6|2586.6|96
1682586300000|2023-04-27 09:05:00|2593.6|2590.6|2593.1|2590.1|2594.6|2591.6|2590.6|2587.6|59
1682586600000|2023-04-27 09:10:00|2592.6|2589.6|2595.1|2592.1|2595.6|2592.6|2592.6|2589.6|176
1682586900000|2023-04-27 09:15:00|2594.6|2591.6|2598.6|2595.6|2599.6|2596.6|2594.6|2591.6|203
1682587200000|2023-04-27 09:20:00|2597.6|2594.6|2596.6|2593.6|2598.6|2595.6|2596.1|2593.1|148
1682587500000|2023-04-27 09:25:00|2595.6|2592.6|2594.6|2591.6|2595.6|2592.6|2594.1|2591.1|37
1682587800000|2023-04-27 09:30:00|2595.1|2592.1|2592.6|2589.6|2596.1|2593.1|2592.1|2589.1|276
1682588100000|2023-04-27 09:35:00|2591.6|2588.6|2593.6|2590.6|2594.6|2591.6|2590.6|2587.6|337
1682588400000|2023-04-27 09:40:00|2593.1|2590.1|2595.6|2592.6|2597.6|2594.6|2593.1|2590.1|227
1682588700000|2023-04-27 09:45:00|2596.1|2593.1|2596.1|2593.1|2596.6|2593.6|2595.6|2592.6|102
1682589000000|2023-04-27 09:50:00|2596.6|2593.6|2597.6|2594.6|2605.6|2602.6|2595.6|2592.6|522
1682589300000|2023-04-27 09:55:00|2596.6|2593.6|2596.6|2593.6|2596.6|2593.6|2595.6|2592.6|148
1682589600000|2023-04-27 10:00:00|2596.1|2593.1|2598.6|2595.6|2598.6|2595.6|2594.6|2591.6|74
1682589900000|2023-04-27 10:05:00|2598.1|2595.1|2601.6|2598.6|2602.1|2599.1|2598.1|2595.1|102
1682590200000|2023-04-27 10:10:00|2602.1|2599.1|2601.6|2598.6|2602.6|2599.6|2599.6|2596.6|270
1682590500000|2023-04-27 10:15:00|2601.1|2598.1|2603.6|2600.6|2604.6|2601.6|2598.6|2595.6|242
1682590800000|2023-04-27 10:20:00|2604.1|2601.1|2606.5|2603.5|2606.5|2603.5|2602.6|2599.6|309
1682591100000|2023-04-27 10:25:00|2605.5|2602.5|2607.5|2604.5|2608.5|2605.5|2604|2601|534
1682591400000|2023-04-27 10:30:00|2608.5|2605.5|2609.5|2606.5|2611.5|2608.5|2607.5|2604.5|130
1682591700000|2023-04-27 10:35:00|2610.5|2607.5|2609.5|2606.5|2611.5|2608.5|2608.5|2605.5|61
1682592000000|2023-04-27 10:40:00|2608.5|2605.5|2607.6|2604.6|2608.5|2605.5|2606.6|2603.6|330
1682592300000|2023-04-27 10:45:00|2607.5|2604.5|2610.6|2607.6|2610.6|2607.6|2607.5|2604.5|55
1682592600000|2023-04-27 10:50:00|2610.1|2607.1|2617.5|2614.5|2617.5|2614.5|2608.6|2605.6|358
1682592900000|2023-04-27 10:55:00|2617.6|2614.6|2630.5|2627.5|2631.5|2628.5|2614.6|2611.6|834
1682593200000|2023-04-27 11:00:00|2629.5|2626.5|2627.6|2624.6|2629.5|2626.5|2621.6|2618.6|446
1682593500000|2023-04-27 11:05:00|2626.6|2623.6|2627.5|2624.5|2633.5|2630.5|2626.5|2623.5|577
1682593800000|2023-04-27 11:10:00|2628|2625|2628.1|2625.1|2629.5|2626.5|2622.6|2619.6|510
1682594100000|2023-04-27 11:15:00|2628.6|2625.6|2638.5|2635.5|2642.5|2639.5|2628.6|2625.6|522
1682594400000|2023-04-27 11:20:00|2637.5|2634.5|2636.5|2633.5|2637.5|2634.5|2630.5|2627.5|276
1682594700000|2023-04-27 11:25:00|2635.5|2632.5|2642.5|2639.5|2644.5|2641.5|2635.5|2632.5|383
1682595000000|2023-04-27 11:30:00|2643.5|2640.5|2636|2633|2645.5|2642.5|2634.1|2631.1|548
1682595300000|2023-04-27 11:35:00|2635.6|2632.6|2640.1|2637.1|2640.5|2637.5|2633.1|2630.1|326
1682595600000|2023-04-27 11:40:00|2640|2637|2642.5|2639.5|2644|2641|2639.5|2636.5|610
1682595900000|2023-04-27 11:45:00|2643.5|2640.5|2637.6|2634.6|2643.5|2640.5|2636.5|2633.5|1011
1682596200000|2023-04-27 11:50:00|2637.1|2634.1|2627.6|2624.6|2637.1|2634.1|2627.6|2624.6|589
1682596500000|2023-04-27 11:55:00|2628.6|2625.6|2627.6|2624.6|2633.6|2630.6|2625.6|2622.6|477
1682596800000|2023-04-27 12:00:00|2628.6|2625.6|2630.6|2627.6|2632.6|2629.6|2624.6|2621.6|417
1682597100000|2023-04-27 12:05:00|2631.6|2628.6|2635.6|2632.6|2641.6|2638.6|2630.6|2627.6|760
1682597400000|2023-04-27 12:10:00|2636.1|2633.1|2633.6|2630.6|2639.5|2636.5|2628.6|2625.6|449
1682597700000|2023-04-27 12:15:00|2634|2631|2635.1|2632.1|2641.5|2638.5|2634|2631|616
1682598000000|2023-04-27 12:20:00|2636|2633|2637.5|2634.5|2643.5|2640.5|2636|2633|1097
1682598300000|2023-04-27 12:25:00|2638.5|2635.5|2656.9|2653.9|2656.9|2653.9|2638.5|2635.5|907
1682598600000|2023-04-27 12:30:00|2656.4|2653.4|2650.4|2647.4|2656.9|2653.9|2647.9|2644.9|726
1682598900000|2023-04-27 12:35:00|2649.4|2646.4|2653.9|2650.9|2654.4|2651.4|2644.4|2641.4|792
1682599200000|2023-04-27 12:40:00|2653.4|2650.4|2666.3|2663.3|2669.3|2666.3|2645|2642|1020
1682599500000|2023-04-27 12:45:00|2666.4|2663.4|2669.3|2666.3|2675.3|2672.3|2662.4|2659.4|2509
1682599800000|2023-04-27 12:50:00|2668.3|2665.3|2663.3|2660.3|2671.7|2668.7|2660.8|2657.8|2183
1682600100000|2023-04-27 12:55:00|2663.8|2660.8|2666.3|2663.3|2668.3|2665.3|2662.3|2659.3|961
1682600400000|2023-04-27 13:00:00|2665.3|2662.3|2660.3|2657.3|2668.3|2665.3|2660.3|2657.3|1279
1682600700000|2023-04-27 13:05:00|2661.3|2658.3|2654.4|2651.4|2661.3|2658.3|2651.4|2648.4|1157
1682601000000|2023-04-27 13:10:00|2654.9|2651.9|2655.4|2652.4|2659.4|2656.4|2654.4|2651.4|628
1682601300000|2023-04-27 13:15:00|2654.4|2651.4|2656.9|2653.9|2659.4|2656.4|2654.4|2651.4|334
1682601600000|2023-04-27 13:20:00|2657.4|2654.4|2656.9|2653.9|2658.4|2655.4|2656.4|2653.4|445
1682601900000|2023-04-27 13:25:00|2657.4|2654.4|2659.4|2656.4|2659.4|2656.4|2657.4|2654.4|351
1682602200000|2023-04-27 13:30:00|2658.4|2655.4|2656.4|2653.4|2658.9|2655.9|2653.4|2650.4|1203
1682602500000|2023-04-27 13:35:00|2655.4|2652.4|2657.3|2654.3|2658.3|2655.3|2654.4|2651.4|343
1682602800000|2023-04-27 13:40:00|2656.4|2653.4|2668.4|2665.4|2669.4|2666.4|2655.4|2652.4|1208
1682603100000|2023-04-27 13:45:00|2667.4|2664.4|2672.8|2669.8|2674.4|2671.4|2667.4|2664.4|615
1682603400000|2023-04-27 13:50:00|2673.3|2670.3|2679.4|2676.4|2679.4|2676.4|2673.3|2670.3|517
1682603700000|2023-04-27 13:55:00|2680.4|2677.4|2671.4|2668.4|2682.4|2679.4|2671.4|2668.4|656
1682604000000|2023-04-27 14:00:00|2672.4|2669.4|2675.4|2672.4|2681.4|2678.4|2670.5|2667.5|1218
1682604300000|2023-04-27 14:05:00|2674.5|2671.5|2671|2668|2676.4|2673.4|2670.5|2667.5|751
1682604600000|2023-04-27 14:10:00|2670.5|2667.5|2666.5|2663.5|2674.4|2671.4|2661.5|2658.5|1639
1682604900000|2023-04-27 14:15:00|2667.5|2664.5|2663.6|2660.6|2670.5|2667.5|2663.6|2660.6|1226
1682605200000|2023-04-27 14:20:00|2664.5|2661.5|2663.5|2660.5|2666.5|2663.5|2660.1|2657.1|641
1682605500000|2023-04-27 14:25:00|2663|2660|2648.6|2645.6|2663.5|2660.5|2645.1|2642.1|1632
1682605800000|2023-04-27 14:30:00|2647.6|2644.6|2639.6|2636.6|2647.6|2644.6|2636.6|2633.6|1646
1682606100000|2023-04-27 14:35:00|2639.5|2636.5|2646.6|2643.6|2646.6|2643.6|2639.5|2636.5|680
1682606400000|2023-04-27 14:40:00|2647.5|2644.5|2629.1|2626.1|2647.5|2644.5|2624.6|2621.6|612
1682606700000|2023-04-27 14:45:00|2629.6|2626.6|2621.6|2618.6|2629.6|2626.6|2610.6|2607.6|1549
1682607000000|2023-04-27 14:50:00|2620.6|2617.6|2641.5|2638.5|2641.5|2638.5|2620.6|2617.6|1648
1682607300000|2023-04-27 14:55:00|2642.5|2639.5|2634.6|2631.6|2642.5|2639.5|2632.6|2629.6|372
1682607600000|2023-04-27 15:00:00|2635|2632|2632.6|2629.6|2635|2632|2628.5|2625.5|506
1682607900000|2023-04-27 15:05:00|2633|2630|2636.6|2633.6|2636.6|2633.6|2630|2627|295
1682608200000|2023-04-27 15:10:00|2636.1|2633.1|2638.6|2635.6|2639.5|2636.5|2633.6|2630.6|224
1682608500000|2023-04-27 15:15:00|2637.6|2634.6|2646.5|2643.5|2646.5|2643.5|2634.6|2631.6|405
1682608800000|2023-04-27 15:20:00|2646.1|2643.1|2650.6|2647.6|2655.6|2652.6|2645.6|2642.6|492
1682609100000|2023-04-27 15:25:00|2652.5|2649.5|2652.5|2649.5|2652.6|2649.6|2648.6|2645.6|465
1682609400000|2023-04-27 15:30:00|2652.6|2649.6|2649|2646|2654.6|2651.6|2645.6|2642.6|430
1682609700000|2023-04-27 15:35:00|2649.5|2646.5|2653.5|2650.5|2653.5|2650.5|2648.5|2645.5|234
1682610000000|2023-04-27 15:40:00|2655.5|2652.5|2655.5|2652.5|2655.5|2652.5|2652|2649|265
1682610300000|2023-04-27 15:45:00|2656.5|2653.5|2647.6|2644.6|2656.5|2653.5|2647.6|2644.6|258
1682610600000|2023-04-27 15:50:00|2647.5|2644.5|2645|2642|2650.5|2647.5|2643.5|2640.5|381
1682610900000|2023-04-27 15:55:00|2645.5|2642.5|2643.6|2640.6|2646.5|2643.5|2642|2639|526
1682611200000|2023-04-27 16:00:00|2643.5|2640.5|2637.6|2634.6|2645.5|2642.5|2637.1|2634.1|718
1682611500000|2023-04-27 16:05:00|2637.1|2634.1|2629.6|2626.6|2637.6|2634.6|2628.1|2625.1|436
1682611800000|2023-04-27 16:10:00|2630.5|2627.5|2631.1|2628.1|2635.6|2632.6|2629.6|2626.6|633
1682612100000|2023-04-27 16:15:00|2631.6|2628.6|2629.6|2626.6|2633.6|2630.6|2621.1|2618.1|903
1682612400000|2023-04-27 16:20:00|2626.6|2623.6|2617.6|2614.6|2627.6|2624.6|2617.6|2614.6|723
1682612700000|2023-04-27 16:25:00|2618.6|2615.6|2624.6|2621.6|2624.6|2621.6|2615.6|2612.6|534
1682613000000|2023-04-27 16:30:00|2625.1|2622.1|2627.5|2624.5|2628.1|2625.1|2623.1|2620.1|2264
1682613300000|2023-04-27 16:35:00|2627.6|2624.6|2629|2626|2629|2626|2622.6|2619.6|325
1682613600000|2023-04-27 16:40:00|2628.6|2625.6|2650|2647|2651.5|2648.5|2628.6|2625.6|787
1682613900000|2023-04-27 16:45:00|2650.5|2647.5|2646.5|2643.5|2651.5|2648.5|2645.5|2642.5|562
1682614200000|2023-04-27 16:50:00|2647.5|2644.5|2637.5|2634.5|2647.5|2644.5|2630.5|2627.5|3045
1682614500000|2023-04-27 16:55:00|2636.5|2633.5|2641.5|2638.5|2649|2646|2636.5|2633.5|2068
1682614800000|2023-04-27 17:00:00|||||||||18
1682667000000|2023-04-28 07:30:00|2639.1|2636.1|2638.1|2635.1|2649.6|2646.6|2636.6|2633.6|910
1682667300000|2023-04-28 07:35:00|2637.6|2634.6|2636.7|2633.7|2641.1|2638.1|2634.2|2631.2|611
1682667600000|2023-04-28 07:40:00|2636.2|2633.2|2634.2|2631.2|2638.2|2635.2|2634.2|2631.2|465
1682667900000|2023-04-28 07:45:00|2637.6|2634.6|2634.2|2631.2|2637.6|2634.6|2634.2|2631.2|163
1682668200000|2023-04-28 07:50:00|2634.7|2631.7|2631.3|2628.3|2634.7|2631.7|2631.3|2628.3|969
1682668500000|2023-04-28 07:55:00|2632.3|2629.3|2635.3|2632.3|2635.3|2632.3|2631.3|2628.3|151
1682668800000|2023-04-28 08:00:00|2637.8|2634.8|2629.3|2626.3|2638.3|2635.3|2628.3|2625.3|215
1682669100000|2023-04-28 08:05:00|2628.8|2625.8|2625.3|2622.3|2629.3|2626.3|2624.3|2621.3|860
1682669400000|2023-04-28 08:10:00|2624.3|2621.3|2632.3|2629.3|2635.8|2632.8|2624.3|2621.3|472
1682669700000|2023-04-28 08:15:00|2631.3|2628.3|2637.3|2634.3|2639.3|2636.3|2629.3|2626.3|726
1682670000000|2023-04-28 08:20:00|2638.2|2635.2|2633.8|2630.8|2638.3|2635.3|2633.3|2630.3|175
1682670300000|2023-04-28 08:25:00|2634.3|2631.3|2638.2|2635.2|2638.3|2635.3|2633.8|2630.8|208
1682670600000|2023-04-28 08:30:00|2638.3|2635.3|2637.3|2634.3|2643.3|2640.3|2637.3|2634.3|360
1682670900000|2023-04-28 08:35:00|2637.2|2634.2|2630.8|2627.8|2639.3|2636.3|2630.3|2627.3|149
1682671200000|2023-04-28 08:40:00|2631.3|2628.3|2630.3|2627.3|2633.8|2630.8|2630.3|2627.3|76
1682671500000|2023-04-28 08:45:00|2630.8|2627.8|2634.3|2631.3|2635.2|2632.2|2629.8|2626.8|339
1682671800000|2023-04-28 08:50:00|2634.2|2631.2|2624.8|2621.8|2634.3|2631.3|2624.8|2621.8|159
1682672100000|2023-04-28 08:55:00|2625.3|2622.3|2630.2|2627.2|2630.2|2627.2|2624.3|2621.3|589
1682672400000|2023-04-28 09:00:00|2630.3|2627.3|2623.3|2620.3|2630.7|2627.7|2618.8|2615.8|336
1682672700000|2023-04-28 09:05:00|2624.2|2621.2|2624.2|2621.2|2625.2|2622.2|2622.3|2619.3|177
1682673000000|2023-04-28 09:10:00|2626.6|2623.6|2628.8|2625.8|2632.2|2629.2|2626.2|2623.2|92
1682673300000|2023-04-28 09:15:00|2628.3|2625.3|2630.2|2627.2|2632.3|2629.3|2627.3|2624.3|73
1682673600000|2023-04-28 09:20:00|2630.3|2627.3|2631.3|2628.3|2633.3|2630.3|2630.3|2627.3|55
1682673900000|2023-04-28 09:25:00|2631.7|2628.7|2633.2|2630.2|2633.2|2630.2|2627.3|2624.3|320
1682674200000|2023-04-28 09:30:00|2632.3|2629.3|2621.3|2618.3|2632.3|2629.3|2621.3|2618.3|113
1682674500000|2023-04-28 09:35:00|2622.3|2619.3|2624.3|2621.3|2624.3|2621.3|2620.3|2617.3|75
1682674800000|2023-04-28 09:40:00|2625.3|2622.3|2623.3|2620.3|2626.3|2623.3|2623.3|2620.3|110
1682675100000|2023-04-28 09:45:00|2622.3|2619.3|2626.3|2623.3|2627.2|2624.2|2622.3|2619.3|63
1682675400000|2023-04-28 09:50:00|2628.2|2625.2|2627.2|2624.2|2628.8|2625.8|2626.3|2623.3|49
1682675700000|2023-04-28 09:55:00|2627.3|2624.3|2626.2|2623.2|2628.3|2625.3|2623.2|2620.2|52
1682676000000|2023-04-28 10:00:00|2625.2|2622.2|2626.2|2623.2|2626.2|2623.2|2624.7|2621.7|47
1682676300000|2023-04-28 10:05:00|2631.2|2628.2|2631.2|2628.2|2633.3|2630.3|2631.2|2628.2|101
1682676600000|2023-04-28 10:10:00|2630.2|2627.2|2623.2|2620.2|2631.2|2628.2|2623.2|2620.2|68
1682676900000|2023-04-28 10:15:00|2622.2|2619.2|2612.3|2609.3|2623.2|2620.2|2611.3|2608.3|504
1682677200000|2023-04-28 10:20:00|2612.8|2609.8|2613.3|2610.3|2614.3|2611.3|2611.3|2608.3|156
1682677500000|2023-04-28 10:25:00|2614.3|2611.3|2616.3|2613.3|2618.3|2615.3|2611.3|2608.3|308
1682677800000|2023-04-28 10:30:00|2615.3|2612.3|2609.8|2606.8|2615.3|2612.3|2609.3|2606.3|231
1682678100000|2023-04-28 10:35:00|2610.3|2607.3|2600.3|2597.3|2610.3|2607.3|2600.3|2597.3|343
1682678400000|2023-04-28 10:40:00|2599.2|2596.2|2602.3|2599.3|2604.3|2601.3|2596.3|2593.3|605
1682678700000|2023-04-28 10:45:00|2601.3|2598.3|2609.3|2606.3|2610.3|2607.3|2601.3|2598.3|519
1682679000000|2023-04-28 10:50:00|2609.8|2606.8|2607.8|2604.8|2610.3|2607.3|2607.3|2604.3|80
1682679300000|2023-04-28 10:55:00|2608.3|2605.3|2609.3|2606.3|2609.3|2606.3|2605.3|2602.3|144
1682679600000|2023-04-28 11:00:00|2608.8|2605.8|2608.8|2605.8|2609.3|2606.3|2605.8|2602.8|124
1682679900000|2023-04-28 11:05:00|2608.3|2605.3|2603.3|2600.3|2608.3|2605.3|2603.3|2600.3|82
1682680200000|2023-04-28 11:10:00|2605.8|2602.8|2601.7|2598.7|2607.2|2604.2|2601.3|2598.3|193
1682680500000|2023-04-28 11:15:00|2601.8|2598.8|2602.3|2599.3|2605.3|2602.3|2601.3|2598.3|231
1682680800000|2023-04-28 11:20:00|2602.8|2599.8|2608.3|2605.3|2609.3|2606.3|2601.3|2598.3|375
1682681100000|2023-04-28 11:25:00|2608.2|2605.2|2615.2|2612.2|2621.2|2618.2|2608.2|2605.2|789
1682681400000|2023-04-28 11:30:00|2615.7|2612.7|2617.2|2614.2|2620.7|2617.7|2614.2|2611.2|382
1682681700000|2023-04-28 11:35:00|2616.7|2613.7|2614.2|2611.2|2617.2|2614.2|2613.7|2610.7|91
1682682000000|2023-04-28 11:40:00|2613.2|2610.2|2613.7|2610.7|2614.2|2611.2|2611.7|2608.7|265
1682682300000|2023-04-28 11:45:00|2614.2|2611.2|2615.2|2612.2|2617.2|2614.2|2613.2|2610.2|74
1682682600000|2023-04-28 11:50:00|2616.2|2613.2|2623.2|2620.2|2623.7|2620.7|2615.2|2612.2|149
1682682900000|2023-04-28 11:55:00|2623.7|2620.7|2624.7|2621.7|2625.2|2622.2|2622.7|2619.7|100
1682683200000|2023-04-28 12:00:00|2624.6|2621.6|2613.3|2610.3|2625.1|2622.1|2611.3|2608.3|677
1682683500000|2023-04-28 12:05:00|2614.2|2611.2|2601.3|2598.3|2614.2|2611.2|2600.3|2597.3|705
1682683800000|2023-04-28 12:10:00|2603.2|2600.2|2611.2|2608.2|2611.2|2608.2|2600.3|2597.3|1152
1682684100000|2023-04-28 12:15:00|2610.2|2607.2|2611.3|2608.3|2613.3|2610.3|2610.2|2607.2|666
1682684400000|2023-04-28 12:20:00|2612.3|2609.3|2627.2|2624.2|2627.2|2624.2|2611.8|2608.8|640
1682684700000|2023-04-28 12:25:00|2628.2|2625.2|2637.2|2634.2|2642.2|2639.2|2621.8|2618.8|1010
1682685000000|2023-04-28 12:30:00|2636.2|2633.2|2628.2|2625.2|2637.7|2634.7|2626.3|2623.3|707
1682685300000|2023-04-28 12:35:00|2629.2|2626.2|2631.2|2628.2|2632.2|2629.2|2626.2|2623.2|664
1682685600000|2023-04-28 12:40:00|2630.2|2627.2|2631.2|2628.2|2635.2|2632.2|2629.2|2626.2|410
1682685900000|2023-04-28 12:45:00|2631.7|2628.7|2621.7|2618.7|2632.2|2629.2|2620.2|2617.2|441
1682686200000|2023-04-28 12:50:00|2621.3|2618.3|2624.2|2621.2|2628.2|2625.2|2620.7|2617.7|275
1682686500000|2023-04-28 12:55:00|2623.2|2620.2|2620.2|2617.2|2624.7|2621.7|2617.2|2614.2|149
1682686800000|2023-04-28 13:00:00|2619.7|2616.7|2615.2|2612.2|2620.2|2617.2|2615.2|2612.2|278
1682687100000|2023-04-28 13:05:00|2616.2|2613.2|2612.2|2609.2|2616.2|2613.2|2611.2|2608.2|259
1682687400000|2023-04-28 13:10:00|2613.2|2610.2|2613.2|2610.2|2614.2|2611.2|2611.2|2608.2|261
1682687700000|2023-04-28 13:15:00|2612.2|2609.2|2610.2|2607.2|2612.2|2609.2|2609.2|2606.2|363
1682688000000|2023-04-28 13:20:00|2609.7|2606.7|2614.2|2611.2|2614.2|2611.2|2609.2|2606.2|151
1682688300000|2023-04-28 13:25:00|2615.1|2612.1|2615.2|2612.2|2617.2|2614.2|2612.2|2609.2|320
1682688600000|2023-04-28 13:30:00|2614.6|2611.6|2615.2|2612.2|2616.2|2613.2|2613.2|2610.2|287
1682688900000|2023-04-28 13:35:00|2614.7|2611.7|2613.2|2610.2|2616.2|2613.2|2613.2|2610.2|520
1682689200000|2023-04-28 13:40:00|2614.2|2611.2|2617.2|2614.2|2618.7|2615.7|2613.2|2610.2|450
1682689500000|2023-04-28 13:45:00|2616.2|2613.2|2614.7|2611.7|2617.2|2614.2|2614.2|2611.2|339
1682689800000|2023-04-28 13:50:00|2614.2|2611.2|2614.1|2611.1|2614.7|2611.7|2612.2|2609.2|737
1682690100000|2023-04-28 13:55:00|2613.2|2610.2|2614.1|2611.1|2615.2|2612.2|2613.1|2610.1|276
1682690400000|2023-04-28 14:00:00|2615.1|2612.1|2614.2|2611.2|2615.1|2612.1|2613.1|2610.1|349
1682690700000|2023-04-28 14:05:00|2614.1|2611.1|2631.1|2628.1|2633|2630|2614.1|2611.1|1730
1682691000000|2023-04-28 14:10:00|2630.6|2627.6|2628.1|2625.1|2630.6|2627.6|2625.1|2622.1|291
1682691300000|2023-04-28 14:15:00|2630.1|2627.1|2636.1|2633.1|2638|2635|2629.1|2626.1|539
1682691600000|2023-04-28 14:20:00|2637.1|2634.1|2640.6|2637.6|2640.6|2637.6|2632.1|2629.1|455
1682691900000|2023-04-28 14:25:00|2641|2638|2642|2639|2642.1|2639.1|2637.1|2634.1|368
1682692200000|2023-04-28 14:30:00|2641.1|2638.1|2634.7|2631.7|2642.1|2639.1|2634.2|2631.2|512
1682692500000|2023-04-28 14:35:00|2634.6|2631.6|2628.1|2625.1|2635.1|2632.1|2627.1|2624.1|294
1682692800000|2023-04-28 14:40:00|2629.1|2626.1|2627.1|2624.1|2631.1|2628.1|2626.1|2623.1|403
1682693100000|2023-04-28 14:45:00|2626.6|2623.6|2631.1|2628.1|2633.1|2630.1|2624.1|2621.1|332
1682693400000|2023-04-28 14:50:00|2630.1|2627.1|2631.6|2628.6|2632.1|2629.1|2629.1|2626.1|147
1682693700000|2023-04-28 14:55:00|2632.1|2629.1|2634.1|2631.1|2634.1|2631.1|2628.1|2625.1|221
1682694000000|2023-04-28 15:00:00|2633.1|2630.1|2642|2639|2642|2639|2630.6|2627.6|457
1682694300000|2023-04-28 15:05:00|2641.1|2638.1|2643.1|2640.1|2644|2641|2640.1|2637.1|315
1682694600000|2023-04-28 15:10:00|2642.1|2639.1|2628.1|2625.1|2642.1|2639.1|2628.1|2625.1|300
1682694900000|2023-04-28 15:15:00|2628.5|2625.5|2625.1|2622.1|2631.1|2628.1|2624.1|2621.1|495
1682695200000|2023-04-28 15:20:00|2627.1|2624.1|2624.6|2621.6|2628.1|2625.1|2622.6|2619.6|306
1682695500000|2023-04-28 15:25:00|2625.1|2622.1|2632.1|2629.1|2633.6|2630.6|2625.1|2622.1|377
1682695800000|2023-04-28 15:30:00|2633.1|2630.1|2629.1|2626.1|2633.1|2630.1|2626.1|2623.1|334
1682696100000|2023-04-28 15:35:00|2630|2627|2630.6|2627.6|2632.1|2629.1|2629.1|2626.1|489
1682696400000|2023-04-28 15:40:00|2631.1|2628.1|2626.1|2623.1|2632.1|2629.1|2624.6|2621.6|293
1682696700000|2023-04-28 15:45:00|2625.1|2622.1|2619.2|2616.2|2625.1|2622.1|2617.2|2614.2|1207
1682697000000|2023-04-28 15:50:00|2620.1|2617.1|2624.1|2621.1|2627.1|2624.1|2620.1|2617.1|239
1682697300000|2023-04-28 15:55:00|2623.6|2620.6|2631|2628|2631|2628|2621.1|2618.1|337
1682697600000|2023-04-28 16:00:00|2632|2629|2631.1|2628.1|2634|2631|2630|2627|660
1682697900000|2023-04-28 16:05:00|2631.6|2628.6|2633.1|2630.1|2635|2632|2630.1|2627.1|237
1682698200000|2023-04-28 16:10:00|2634|2631|2635|2632|2636|2633|2630.1|2627.1|536
1682698500000|2023-04-28 16:15:00|2634.5|2631.5|2634|2631|2634.5|2631.5|2630|2627|171
1682698800000|2023-04-28 16:20:00|2634.1|2631.1|2635|2632|2637|2634|2634|2631|202
1682699100000|2023-04-28 16:25:00|2635.5|2632.5|2636|2633|2636|2633|2633|2630|213
1682699400000|2023-04-28 16:30:00|2635|2632|2642|2639|2644.1|2641.1|2634|2631|837
1682699700000|2023-04-28 16:35:00|2642.5|2639.5|2637|2634|2643|2640|2632.5|2629.5|308
1682700000000|2023-04-28 16:40:00|2638|2635|2633|2630|2639.5|2636.5|2630|2627|253
1682700300000|2023-04-28 16:45:00|2632.1|2629.1|2633|2630|2635|2632|2630.5|2627.5|588
1682700600000|2023-04-28 16:50:00|2633.5|2630.5|2633.9|2630.9|2637|2634|2633|2630|2679
1682700900000|2023-04-28 16:55:00|2634|2631|2637|2634|2639|2636|2634|2631|836
1682940600000|2023-05-01 11:30:00|2628.9|2625.9|2625|2622|2629.4|2626.4|2609.5|2606.5|1135
1682940900000|2023-05-01 11:35:00|2624.9|2621.9|2628.4|2625.4|2628.5|2625.5|2619|2616|939
1682941200000|2023-05-01 11:40:00|2628.5|2625.5|2631.5|2628.5|2632.4|2629.4|2628.5|2625.5|248
1682941500000|2023-05-01 11:45:00|2630.5|2627.5|2630.4|2627.4|2632|2629|2630|2627|356
1682941800000|2023-05-01 11:50:00|2630|2627|2630.5|2627.5|2631|2628|2629|2626|125
1682942100000|2023-05-01 11:55:00|2630.1|2627.1|2631.5|2628.5|2632.5|2629.5|2628.5|2625.5|257
1682942400000|2023-05-01 12:00:00|2632|2629|2635.6|2632.6|2638.6|2635.6|2629.1|2626.1|451
1682942700000|2023-05-01 12:05:00|2634.6|2631.6|2637.6|2634.6|2642.5|2639.5|2633.6|2630.6|278
1682943000000|2023-05-01 12:10:00|2637.5|2634.5|2630.7|2627.7|2637.6|2634.6|2629.7|2626.7|1729
1682943300000|2023-05-01 12:15:00|2628.7|2625.7|2629.7|2626.7|2631.7|2628.7|2624.7|2621.7|361
1682943600000|2023-05-01 12:20:00|2628.7|2625.7|2627.7|2624.7|2629.7|2626.7|2626.7|2623.7|232
1682943900000|2023-05-01 12:25:00|2627.8|2624.8|2628.2|2625.2|2630.7|2627.7|2626.7|2623.7|163
1682944200000|2023-05-01 12:30:00|2627.8|2624.8|2628.7|2625.7|2630.2|2627.2|2627.7|2624.7|242
1682944500000|2023-05-01 12:35:00|||||||||60
1682944800000|2023-05-01 12:40:00|2634.7|2631.7|2636.8|2633.8|2637.8|2634.8|2629.9|2626.9|876
1682945100000|2023-05-01 12:45:00|2636.9|2633.9|2636.3|2633.3|2637.8|2634.8|2634.8|2631.8|232
1682945400000|2023-05-01 12:50:00|2636.7|2633.7|2639.8|2636.8|2640.8|2637.8|2635.8|2632.8|252
1682945700000|2023-05-01 12:55:00|2640.8|2637.8|2640.8|2637.8|2641.8|2638.8|2640.8|2637.8|81
1682946000000|2023-05-01 13:00:00|2639.8|2636.8|2638.9|2635.9|2642.8|2639.8|2638.9|2635.9|894
1682946300000|2023-05-01 13:05:00|2638.8|2635.8|2641.8|2638.8|2641.8|2638.8|2638.8|2635.8|145
1682946600000|2023-05-01 13:10:00|2642.8|2639.8|2641.9|2638.9|2645.8|2642.8|2641.9|2638.9|301
1682946900000|2023-05-01 13:15:00|2641.8|2638.8|2633.8|2630.8|2641.8|2638.8|2633.8|2630.8|84
1682947200000|2023-05-01 13:20:00|2634.8|2631.8|2629.8|2626.8|2637.8|2634.8|2629.4|2626.4|308
1682947500000|2023-05-01 13:25:00|2629.9|2626.9|2628.8|2625.8|2629.9|2626.9|2627.8|2624.8|48
1682947800000|2023-05-01 13:30:00|2627.9|2624.9|2620.8|2617.8|2627.9|2624.9|2620.8|2617.8|633
1682948100000|2023-05-01 13:35:00|2619.8|2616.8|2620.8|2617.8|2621.8|2618.8|2619.8|2616.8|490
1682948400000|2023-05-01 13:40:00|2619.9|2616.9|2617.8|2614.8|2621.8|2618.8|2616.8|2613.8|469
1682948700000|2023-05-01 13:45:00|2617.9|2614.9|2619.8|2616.8|2620.8|2617.8|2617.8|2614.8|140
1682949000000|2023-05-01 13:50:00|2619.7|2616.7|2617.9|2614.9|2624.8|2621.8|2617.9|2614.9|156
1682949300000|2023-05-01 13:55:00|2617.8|2614.8|2615.7|2612.7|2617.8|2614.8|2615.7|2612.7|77
1682949600000|2023-05-01 14:00:00|2615.8|2612.8|2614.7|2611.7|2616.7|2613.7|2614.7|2611.7|226
1682949900000|2023-05-01 14:05:00|2614.8|2611.8|2596.5|2593.5|2614.8|2611.8|2595.9|2592.9|2484
1682950200000|2023-05-01 14:10:00|2596.1|2593.1|2581.1|2578.1|2597.1|2594.1|2581.1|2578.1|744
1682950500000|2023-05-01 14:15:00|2580.6|2577.6|2587|2584|2593|2590|2580.1|2577.1|727
1682950800000|2023-05-01 14:20:00|2586|2583|2576|2573|2586|2583|2575.1|2572.1|1139
1682951100000|2023-05-01 14:25:00|2577|2574|2588.9|2585.9|2590.9|2587.9|2576|2573|763
1682951400000|2023-05-01 14:30:00|2589|2586|2585|2582|2589.9|2586.9|2583.9|2580.9|435
1682951700000|2023-05-01 14:35:00|2586|2583|2586.9|2583.9|2587|2584|2583.9|2580.9|705
1682952000000|2023-05-01 14:40:00|2587|2584|2581.9|2578.9|2589|2586|2581.9|2578.9|279
1682952300000|2023-05-01 14:45:00|2582|2579|2584|2581|2585|2582|2582|2579|190
1682952600000|2023-05-01 14:50:00|2583.9|2580.9|2580|2577|2586|2583|2578|2575|295
1682952900000|2023-05-01 14:55:00|2579.9|2576.9|2584|2581|2584.9|2581.9|2575|2572|732
1682953200000|2023-05-01 15:00:00|2584.4|2581.4|2578.9|2575.9|2584.4|2581.4|2578.9|2575.9|163
1682953500000|2023-05-01 15:05:00|2579.9|2576.9|2581.9|2578.9|2581.9|2578.9|2577|2574|170
1682953800000|2023-05-01 15:10:00|2582|2579|2580|2577|2583.4|2580.4|2579|2576|210
1682954100000|2023-05-01 15:15:00|2580.5|2577.5|2576|2573|2580.5|2577.5|2575|2572|118
1682954400000|2023-05-01 15:20:00|2575.5|2572.5|2576|2573|2577|2574|2575|2572|95
1682954700000|2023-05-01 15:25:00|2575.9|2572.9|2574.9|2571.9|2576|2573|2574.9|2571.9|236
1682955000000|2023-05-01 15:30:00|2575|2572|2579.9|2576.9|2579.9|2576.9|2574.9|2571.9|400
1682955300000|2023-05-01 15:35:00|2580.9|2577.9|2567.9|2564.9|2580.9|2577.9|2563.8|2560.8|548
1682955600000|2023-05-01 15:40:00|2568.4|2565.4|2555.4|2552.4|2569.9|2566.9|2554.9|2551.9|473
1682955900000|2023-05-01 15:45:00|2554.9|2551.9|2549.9|2546.9|2554.9|2551.9|2542|2539|883
1682956200000|2023-05-01 15:50:00|2549|2546|2559.9|2556.9|2559.9|2556.9|2546|2543|538
1682956500000|2023-05-01 15:55:00|2560.4|2557.4|2558.9|2555.9|2561.3|2558.3|2553|2550|827
1682956800000|2023-05-01 16:00:00|2559.8|2556.8|2563.9|2560.9|2564.8|2561.8|2555.4|2552.4|421
1682957100000|2023-05-01 16:05:00|2563.4|2560.4|2564.9|2561.9|2565.9|2562.9|2556.4|2553.4|513
1682957400000|2023-05-01 16:10:00|2564.4|2561.4|2563.9|2560.9|2564.4|2561.4|2560|2557|275
1682957700000|2023-05-01 16:15:00|2563.4|2560.4|2564.9|2561.9|2567.8|2564.8|2562.4|2559.4|210
1682958000000|2023-05-01 16:20:00|2565.8|2562.8|2563.9|2560.9|2565.9|2562.9|2561.9|2558.9|311
1682958300000|2023-05-01 16:25:00|2565.4|2562.4|2569.8|2566.8|2570.3|2567.3|2561.9|2558.9|692
1682958600000|2023-05-01 16:30:00|2570.3|2567.3|2560.4|2557.4|2570.8|2567.8|2557.9|2554.9|382
1682958900000|2023-05-01 16:35:00|2560.9|2557.9|2557.9|2554.9|2562.9|2559.9|2556.9|2553.9|216
1682959200000|2023-05-01 16:40:00|2557.3|2554.3|2553.8|2550.8|2558.9|2555.9|2552.4|2549.4|263
1682959500000|2023-05-01 16:45:00|2553.4|2550.4|2558.8|2555.8|2560.3|2557.3|2553|2550|444
1682959800000|2023-05-01 16:50:00|2559.3|2556.3|2552.8|2549.8|2560.7|2557.7|2550.8|2547.8|1203
1682960100000|2023-05-01 16:55:00|2553.7|2550.7|2549.4|2546.4|2555.8|2552.8|2549.3|2546.3|1303
1683012600000|2023-05-02 07:30:00|2544.6|2541.6|2564.4|2561.4|2564.5|2561.5|2544.1|2541.1|626
1683012900000|2023-05-02 07:35:00|2565.4|2562.4|2559.6|2556.6|2567.4|2564.4|2559.5|2556.5|341
1683013200000|2023-05-02 07:40:00|2559.5|2556.5|2561.4|2558.4|2561.5|2558.5|2558.6|2555.6|170
1683013500000|2023-05-02 07:45:00|2562.9|2559.9|2564.5|2561.5|2567.4|2564.4|2560|2557|143
1683013800000|2023-05-02 07:50:00|2564.1|2561.1|2565.5|2562.5|2567.4|2564.4|2562.5|2559.5|182
1683014100000|2023-05-02 07:55:00|2565.1|2562.1|2565.5|2562.5|2567.5|2564.5|2565|2562|250
1683014400000|2023-05-02 08:00:00|2565.6|2562.6|2572.5|2569.5|2572.5|2569.5|2565.6|2562.6|164
1683014700000|2023-05-02 08:05:00|2572.6|2569.6|2571.6|2568.6|2572.6|2569.6|2569.5|2566.5|168
1683015000000|2023-05-02 08:10:00|2572|2569|2576.5|2573.5|2577.6|2574.6|2572|2569|349
1683015300000|2023-05-02 08:15:00|2576.1|2573.1|2577.6|2574.6|2577.6|2574.6|2575.5|2572.5|193
1683015600000|2023-05-02 08:20:00|2577|2574|2576.6|2573.6|2581.6|2578.6|2576.6|2573.6|134
1683015900000|2023-05-02 08:25:00|2576.5|2573.5|2581.5|2578.5|2582.5|2579.5|2575.6|2572.6|181
1683016200000|2023-05-02 08:30:00|2581.1|2578.1|2585.5|2582.5|2586.5|2583.5|2579.6|2576.6|336
1683016500000|2023-05-02 08:35:00|2586.5|2583.5|2580.1|2577.1|2587|2584|2580|2577|119
1683016800000|2023-05-02 08:40:00|2580|2577|2582.6|2579.6|2583.6|2580.6|2579.6|2576.6|84
1683017100000|2023-05-02 08:45:00|2584.5|2581.5|2583.6|2580.6|2586.5|2583.5|2580.6|2577.6|130
1683017400000|2023-05-02 08:50:00|2584.5|2581.5|2587.6|2584.6|2587.6|2584.6|2584.2|2581.2|442
1683017700000|2023-05-02 08:55:00|2587.5|2584.5|2590.6|2587.6|2591.6|2588.6|2585.6|2582.6|193
1683018000000|2023-05-02 09:00:00|2589.6|2586.6|2595.5|2592.5|2595.5|2592.5|2589.6|2586.6|324
1683018300000|2023-05-02 09:05:00|2596.4|2593.4|2591.5|2588.5|2597.4|2594.4|2591|2588|355
1683018600000|2023-05-02 09:10:00|2591|2588|2588.5|2585.5|2591.5|2588.5|2586.6|2583.6|132
1683018900000|2023-05-02 09:15:00|2588.9|2585.9|2590.9|2587.9|2592.3|2589.3|2588.9|2585.9|44
1683019200000|2023-05-02 09:20:00|2590.5|2587.5|2588.4|2585.4|2591.4|2588.4|2586.5|2583.5|63
1683019500000|2023-05-02 09:25:00|2588.5|2585.5|2591.4|2588.4|2591.4|2588.4|2588.5|2585.5|55
1683019800000|2023-05-02 09:30:00|2591|2588|2584.6|2581.6|2596.3|2593.3|2584.5|2581.5|208
1683020100000|2023-05-02 09:35:00|2585.5|2582.5|2584.5|2581.5|2586.6|2583.6|2580|2577|211
1683020400000|2023-05-02 09:40:00|2585.5|2582.5|2589|2586|2589|2586|2584.6|2581.6|260
1683020700000|2023-05-02 09:45:00|2589.5|2586.5|2588.4|2585.4|2590|2587|2587.4|2584.4|27
1683021000000|2023-05-02 09:50:00|2586.5|2583.5|2582|2579|2587.5|2584.5|2582|2579|124
1683021300000|2023-05-02 09:55:00|2581.9|2578.9|2579|2576|2582|2579|2578.5|2575.5|124
1683021600000|2023-05-02 10:00:00|2579.4|2576.4|2585.8|2582.8|2586.3|2583.3|2579.4|2576.4|655
1683021900000|2023-05-02 10:05:00|2586.3|2583.3|2581.9|2578.9|2586.3|2583.3|2581.5|2578.5|284
1683022200000|2023-05-02 10:10:00|2582.3|2579.3|2575.6|2572.6|2582.4|2579.4|2575.5|2572.5|547
1683022500000|2023-05-02 10:15:00|2575.5|2572.5|2572.5|2569.5|2576.6|2573.6|2571.6|2568.6|491
1683022800000|2023-05-02 10:20:00|2572.6|2569.6|2582|2579|2583.4|2580.4|2572.6|2569.6|222
1683023100000|2023-05-02 10:25:00|2582.5|2579.5|2587.4|2584.4|2587.4|2584.4|2582.5|2579.5|53
1683023400000|2023-05-02 10:30:00|2585.6|2582.6|2589.8|2586.8|2589.8|2586.8|2585.4|2582.4|65
1683023700000|2023-05-02 10:35:00|2588.9|2585.9|2584.9|2581.9|2589.3|2586.3|2584.4|2581.4|58
1683024000000|2023-05-02 10:40:00|2585.4|2582.4|2579.4|2576.4|2585.4|2582.4|2578.4|2575.4|148
1683024300000|2023-05-02 10:45:00|2578.4|2575.4|2574.5|2571.5|2578.4|2575.4|2574.5|2571.5|50
1683024600000|2023-05-02 10:50:00|2574.6|2571.6|2576.4|2573.4|2578.9|2575.9|2574.6|2571.6|54
1683024900000|2023-05-02 10:55:00|2577.4|2574.4|2580.4|2577.4|2581.3|2578.3|2577.4|2574.4|47
1683025200000|2023-05-02 11:00:00|2580.9|2577.9|2579.4|2576.4|2581.4|2578.4|2579.4|2576.4|47
1683025500000|2023-05-02 11:05:00|2578.4|2575.4|2584.4|2581.4|2584.4|2581.4|2578.4|2575.4|21
1683025800000|2023-05-02 11:10:00|2582.4|2579.4|2583.4|2580.4|2583.4|2580.4|2582.4|2579.4|22
1683026100000|2023-05-02 11:15:00|2582.5|2579.5|2580.4|2577.4|2584.3|2581.3|2580.4|2577.4|91
1683026400000|2023-05-02 11:20:00|2581.4|2578.4|2582.4|2579.4|2582.4|2579.4|2581.4|2578.4|12
1683026700000|2023-05-02 11:25:00|2581.4|2578.4|2583.4|2580.4|2584.9|2581.9|2581.4|2578.4|72
1683027000000|2023-05-02 11:30:00|2584.4|2581.4|2584.5|2581.5|2584.5|2581.5|2581.5|2578.5|267
1683027300000|2023-05-02 11:35:00|2585.5|2582.5|2584.5|2581.5|2585.5|2582.5|2584.5|2581.5|133
1683027600000|2023-05-02 11:40:00|2585.5|2582.5|2585|2582|2586|2583|2584.5|2581.5|115
1683027900000|2023-05-02 11:45:00|2585.5|2582.5|2589.5|2586.5|2591.5|2588.5|2584.5|2581.5|444
1683028200000|2023-05-02 11:50:00|2589.4|2586.4|2591.5|2588.5|2592|2589|2588|2585|150
1683028500000|2023-05-02 11:55:00|2592.5|2589.5|2589|2586|2592.5|2589.5|2588|2585|91
1683028800000|2023-05-02 12:00:00|2589.5|2586.5|2593.5|2590.5|2595.4|2592.4|2586.5|2583.5|430
1683029100000|2023-05-02 12:05:00|2594.5|2591.5|2595.5|2592.5|2603.5|2600.5|2588.5|2585.5|660
1683029400000|2023-05-02 12:10:00|2596.5|2593.5|2597.4|2594.4|2599.3|2596.3|2587|2584|724
1683029700000|2023-05-02 12:15:00|2596.4|2593.4|2595.3|2592.3|2598.3|2595.3|2593|2590|349
1683030000000|2023-05-02 12:20:00|2595.4|2592.4|2598.3|2595.3|2599.3|2596.3|2591.4|2588.4|275
1683030300000|2023-05-02 12:25:00|2598.4|2595.4|2602.3|2599.3|2603.3|2600.3|2596.4|2593.4|495
1683030600000|2023-05-02 12:30:00|2602.4|2599.4|2602.3|2599.3|2603.3|2600.3|2600.4|2597.4|165
1683030900000|2023-05-02 12:35:00|2602.4|2599.4|2603.3|2600.3|2603.4|2600.4|2602.3|2599.3|92
1683031200000|2023-05-02 12:40:00|2601.3|2598.3|2602.3|2599.3|2602.3|2599.3|2599.4|2596.4|228
1683031500000|2023-05-02 12:45:00|2601.4|2598.4|2601.3|2598.3|2602.4|2599.4|2600.3|2597.3|262
1683031800000|2023-05-02 12:50:00|2601.4|2598.4|2600.3|2597.3|2601.4|2598.4|2599.3|2596.3|263
1683032100000|2023-05-02 12:55:00|2599.4|2596.4|2593.5|2590.5|2600.4|2597.4|2592.5|2589.5|579
1683032400000|2023-05-02 13:00:00|2594.3|2591.3|2596.5|2593.5|2597.3|2594.3|2593.5|2590.5|159
1683032700000|2023-05-02 13:05:00|2597.3|2594.3|2597.9|2594.9|2599.4|2596.4|2594.5|2591.5|119
1683033000000|2023-05-02 13:10:00|2598.4|2595.4|2591.5|2588.5|2598.4|2595.4|2590.6|2587.6|363
1683033300000|2023-05-02 13:15:00|2591.3|2588.3|2593.4|2590.4|2594.4|2591.4|2590.5|2587.5|413
1683033600000|2023-05-02 13:20:00|2593.5|2590.5|2592|2589|2596.4|2593.4|2592|2589|142
1683033900000|2023-05-02 13:25:00|2592.4|2589.4|2594.4|2591.4|2595.4|2592.4|2591.5|2588.5|129
1683034200000|2023-05-02 13:30:00|2593.6|2590.6|2588.9|2585.9|2594.4|2591.4|2586.5|2583.5|1733
1683034500000|2023-05-02 13:35:00|2588.5|2585.5|2585.4|2582.4|2588.5|2585.5|2582.4|2579.4|251
1683034800000|2023-05-02 13:40:00|2586.4|2583.4|2581.4|2578.4|2588.9|2585.9|2580.9|2577.9|431
1683035100000|2023-05-02 13:45:00|2581.5|2578.5|2565.6|2562.6|2581.5|2578.5|2565.6|2562.6|910
1683035400000|2023-05-02 13:50:00|2564.6|2561.6|2548.6|2545.6|2564.6|2561.6|2547.6|2544.6|1608
1683035700000|2023-05-02 13:55:00|2550.1|2547.1|2550.4|2547.4|2552.5|2549.5|2544.5|2541.5|1558
1683036000000|2023-05-02 14:00:00|2549.4|2546.4|2535.6|2532.6|2553.4|2550.4|2534.6|2531.6|1695
1683036300000|2023-05-02 14:05:00|2536.5|2533.5|2536.4|2533.4|2539.6|2536.6|2529.5|2526.5|1165
1683036600000|2023-05-02 14:10:00|2537.4|2534.4|2531.5|2528.5|2537.9|2534.9|2530.1|2527.1|903
1683036900000|2023-05-02 14:15:00|2531.4|2528.4|2532.4|2529.4|2536.4|2533.4|2530.4|2527.4|670
1683037200000|2023-05-02 14:20:00|2533.4|2530.4|2535.4|2532.4|2539.5|2536.5|2532.4|2529.4|683
1683037500000|2023-05-02 14:25:00|2534.4|2531.4|2530.4|2527.4|2539.3|2536.3|2530.4|2527.4|739
1683037800000|2023-05-02 14:30:00|2531.4|2528.4|2525.4|2522.4|2537.8|2534.8|2524.4|2521.4|1324
1683038100000|2023-05-02 14:35:00|2526.2|2523.2|2536.2|2533.2|2536.8|2533.8|2525.9|2522.9|665
1683038400000|2023-05-02 14:40:00|2538|2535|2538.3|2535.3|2540.7|2537.7|2531.3|2528.3|1237
1683038700000|2023-05-02 14:45:00|2537.4|2534.4|2533.8|2530.8|2537.4|2534.4|2532.3|2529.3|393
1683039000000|2023-05-02 14:50:00|2533.3|2530.3|2515.3|2512.3|2533.3|2530.3|2513.4|2510.4|1215
1683039300000|2023-05-02 14:55:00|2516.2|2513.2|2525.9|2522.9|2529.2|2526.2|2516.2|2513.2|984
1683039600000|2023-05-02 15:00:00|2525.4|2522.4|2530.3|2527.3|2531.3|2528.3|2522.3|2519.3|572
1683039900000|2023-05-02 15:05:00|2530.4|2527.4|2529.3|2526.3|2535.2|2532.2|2527.3|2524.3|840
1683040200000|2023-05-02 15:10:00|2530.2|2527.2|2533.2|2530.2|2533.2|2530.2|2528.3|2525.3|500
1683040500000|2023-05-02 15:15:00|2534.1|2531.1|2534.2|2531.2|2536.1|2533.1|2531.2|2528.2|428
1683040800000|2023-05-02 15:20:00|2533.3|2530.3|2532.2|2529.2|2537.7|2534.7|2532.2|2529.2|489
1683041100000|2023-05-02 15:25:00|2533.2|2530.2|2534.2|2531.2|2540.2|2537.2|2532.2|2529.2|460
1683041400000|2023-05-02 15:30:00|2533.2|2530.2|2532.2|2529.2|2533.2|2530.2|2529.2|2526.2|521
1683041700000|2023-05-02 15:35:00|2531.2|2528.2|2533.2|2530.2|2534.2|2531.2|2531.2|2528.2|373
1683042000000|2023-05-02 15:40:00|2532.7|2529.7|2541.2|2538.2|2542.1|2539.1|2532.7|2529.7|539
1683042300000|2023-05-02 15:45:00|2542.1|2539.1|2544.2|2541.2|2545.2|2542.2|2539.2|2536.2|419
1683042600000|2023-05-02 15:50:00|2543.2|2540.2|2532.2|2529.2|2544.2|2541.2|2529.7|2526.7|372
1683042900000|2023-05-02 15:55:00|2533|2530|2533.2|2530.2|2536.2|2533.2|2532.2|2529.2|319
1683043200000|2023-05-02 16:00:00|2533.7|2530.7|2535.7|2532.7|2537.2|2534.2|2533.2|2530.2|167
1683043500000|2023-05-02 16:05:00|2536.1|2533.1|2528.3|2525.3|2537.2|2534.2|2527.3|2524.3|639
1683043800000|2023-05-02 16:10:00|2527.8|2524.8|2534.7|2531.7|2537.2|2534.2|2527.3|2524.3|634
1683044100000|2023-05-02 16:15:00|2535.1|2532.1|2532.2|2529.2|2535.1|2532.1|2531.2|2528.2|178
1683044400000|2023-05-02 16:20:00|2531.1|2528.1|2530.1|2527.1|2533|2530|2528.1|2525.1|483
1683044700000|2023-05-02 16:25:00|2531.1|2528.1|2530.1|2527.1|2531.1|2528.1|2527.1|2524.1|941
1683045000000|2023-05-02 16:30:00|2529.6|2526.6|2525.1|2522.1|2531.1|2528.1|2524.2|2521.2|601
1683045300000|2023-05-02 16:35:00|2524.2|2521.2|2524.1|2521.1|2527.1|2524.1|2524.1|2521.1|438
1683045600000|2023-05-02 16:40:00|2523.3|2520.3|2522.1|2519.1|2526.1|2523.1|2521.1|2518.1|461
1683045900000|2023-05-02 16:45:00|2522.3|2519.3|2530.9|2527.9|2530.9|2527.9|2522.1|2519.1|1309
1683046200000|2023-05-02 16:50:00|2531|2528|2507.1|2504.1|2533.9|2530.9|2507.1|2504.1|3264
1683046500000|2023-05-02 16:55:00|2507.2|2504.2|2507.1|2504.1|2510.2|2507.2|2505.1|2502.1|1377
1683099000000|2023-05-03 07:30:00|2500.8|2497.8|2502.8|2499.8|2505.6|2502.6|2500.3|2497.3|925
1683099300000|2023-05-03 07:35:00|2502.7|2499.7|2502.8|2499.8|2505.8|2502.8|2502.7|2499.7|207
1683099600000|2023-05-03 07:40:00|2502.7|2499.7|2504.7|2501.7|2506.8|2503.8|2502.7|2499.7|254
1683099900000|2023-05-03 07:45:00|2504.8|2501.8|2505.7|2502.7|2506.6|2503.6|2502.7|2499.7|714
1683100200000|2023-05-03 07:50:00|2505.2|2502.2|2500.7|2497.7|2505.2|2502.2|2500.7|2497.7|265
1683100500000|2023-05-03 07:55:00|2499.8|2496.8|2486.7|2483.7|2500.7|2497.7|2486.2|2483.2|957
1683100800000|2023-05-03 08:00:00|2486.8|2483.8|2499.7|2496.7|2500.1|2497.1|2486.8|2483.8|397
1683101100000|2023-05-03 08:05:00|2500.2|2497.2|2500.7|2497.7|2502.1|2499.1|2499.7|2496.7|311
1683101400000|2023-05-03 08:10:00|2500.6|2497.6|2500.7|2497.7|2503.6|2500.6|2499.2|2496.2|66
1683101700000|2023-05-03 08:15:00|2500.2|2497.2|2500.7|2497.7|2502.7|2499.7|2498.2|2495.2|78
1683102000000|2023-05-03 08:20:00|2501.2|2498.2|2495.9|2492.9|2502.7|2499.7|2495.9|2492.9|322
1683102300000|2023-05-03 08:25:00|2496.3|2493.3|2492.9|2489.9|2496.8|2493.8|2492.8|2489.8|73
1683102600000|2023-05-03 08:30:00|2493.7|2490.7|2494.8|2491.8|2496.8|2493.8|2493.7|2490.7|142
1683102900000|2023-05-03 08:35:00|2494.7|2491.7|2490.9|2487.9|2494.9|2491.9|2489.3|2486.3|76
1683103200000|2023-05-03 08:40:00|2491|2488|2492.9|2489.9|2494.3|2491.3|2491|2488|174
1683103500000|2023-05-03 08:45:00|2491.9|2488.9|2495.9|2492.9|2496.8|2493.8|2491.9|2488.9|75
1683103800000|2023-05-03 08:50:00|2496.3|2493.3|2500.8|2497.8|2500.8|2497.8|2494.9|2491.9|92
1683104100000|2023-05-03 08:55:00|2501.7|2498.7|2501.8|2498.8|2501.9|2498.9|2501.7|2498.7|101
1683104400000|2023-05-03 09:00:00|2501.7|2498.7|2501.9|2498.9|2501.9|2498.9|2501.7|2498.7|177
1683104700000|2023-05-03 09:05:00|2501.7|2498.7|2505.7|2502.7|2506.2|2503.2|2501.7|2498.7|203
1683105000000|2023-05-03 09:10:00|2505.8|2502.8|2504.8|2501.8|2506.9|2503.9|2504.8|2501.8|455
1683105300000|2023-05-03 09:15:00|2504.9|2501.9|2518.5|2515.5|2518.7|2515.7|2504.9|2501.9|185
1683105600000|2023-05-03 09:20:00|2518.7|2515.7|2516.7|2513.7|2518.7|2515.7|2515.7|2512.7|32
1683105900000|2023-05-03 09:25:00|2517.7|2514.7|2517.2|2514.2|2518.7|2515.7|2515.7|2512.7|41
1683106200000|2023-05-03 09:30:00|2516.7|2513.7|2505.8|2502.8|2516.7|2513.7|2504.9|2501.9|186
1683106500000|2023-05-03 09:35:00|2506.8|2503.8|2508.7|2505.7|2508.7|2505.7|2506.7|2503.7|77
1683106800000|2023-05-03 09:40:00|2508.6|2505.6|2505.8|2502.8|2508.6|2505.6|2503.8|2500.8|49
1683107100000|2023-05-03 09:45:00|2504.8|2501.8|2506.7|2503.7|2507.8|2504.8|2501.8|2498.8|126
1683107400000|2023-05-03 09:50:00|2505.8|2502.8|2509.8|2506.8|2511.7|2508.7|2505.8|2502.8|57
1683107700000|2023-05-03 09:55:00|2509.7|2506.7|2507.7|2504.7|2509.8|2506.8|2505.8|2502.8|92
1683108000000|2023-05-03 10:00:00|2508.6|2505.6|2507.6|2504.6|2508.8|2505.8|2505.7|2502.7|29
1683108300000|2023-05-03 10:05:00|2508.6|2505.6|2509.6|2506.6|2509.7|2506.7|2508.6|2505.6|45
1683108600000|2023-05-03 10:10:00|2508.6|2505.6|2511.6|2508.6|2511.6|2508.6|2508.6|2505.6|92
1683108900000|2023-05-03 10:15:00|2510.6|2507.6|2506.6|2503.6|2510.6|2507.6|2506.6|2503.6|28
1683109200000|2023-05-03 10:20:00|2506.7|2503.7|2505.6|2502.6|2507.6|2504.6|2504.7|2501.7|25
1683109500000|2023-05-03 10:25:00|2504.7|2501.7|2505.6|2502.6|2507.7|2504.7|2504.6|2501.6|111
1683109800000|2023-05-03 10:30:00|2505.7|2502.7|2507.7|2504.7|2510.2|2507.2|2505.7|2502.7|40
1683110100000|2023-05-03 10:35:00|2505.8|2502.8|2509.6|2506.6|2509.6|2506.6|2504.8|2501.8|36
1683110400000|2023-05-03 10:40:00|2510.5|2507.5|2510.2|2507.2|2511.6|2508.6|2509.7|2506.7|496
1683110700000|2023-05-03 10:45:00|2508.9|2505.9|2506.2|2503.2|2509.7|2506.7|2505.8|2502.8|72
1683111000000|2023-05-03 10:50:00|2505.8|2502.8|2507.6|2504.6|2508.6|2505.6|2505.7|2502.7|31
1683111300000|2023-05-03 10:55:00|2507.7|2504.7|2509.7|2506.7|2509.7|2506.7|2505.8|2502.8|29
1683111600000|2023-05-03 11:00:00|2509.6|2506.6|2506.8|2503.8|2509.6|2506.6|2505.7|2502.7|53
1683111900000|2023-05-03 11:05:00|2505.8|2502.8|2502.8|2499.8|2505.8|2502.8|2499.8|2496.8|101
1683112200000|2023-05-03 11:10:00|2502.7|2499.7|2500.7|2497.7|2508.5|2505.5|2500.7|2497.7|152
1683112500000|2023-05-03 11:15:00|2499.7|2496.7|2499.7|2496.7|2500.7|2497.7|2497.8|2494.8|63
1683112800000|2023-05-03 11:20:00|2500.7|2497.7|2499.7|2496.7|2502.2|2499.2|2499.7|2496.7|57
1683113100000|2023-05-03 11:25:00|2500.2|2497.2|2505.7|2502.7|2507.2|2504.2|2500.2|2497.2|83
1683113400000|2023-05-03 11:30:00|2502.8|2499.8|2510.7|2507.7|2511.2|2508.2|2502.7|2499.7|128
1683113700000|2023-05-03 11:35:00|2510.2|2507.2|2511.6|2508.6|2511.6|2508.6|2510.2|2507.2|170
1683114000000|2023-05-03 11:40:00|2511.7|2508.7|2510.7|2507.7|2511.7|2508.7|2508.7|2505.7|197
1683114300000|2023-05-03 11:45:00|2509.7|2506.7|2505.2|2502.2|2509.7|2506.7|2504.7|2501.7|161
1683114600000|2023-05-03 11:50:00|2505.7|2502.7|2506.7|2503.7|2509.7|2506.7|2505.7|2502.7|50
1683114900000|2023-05-03 11:55:00|2506.8|2503.8|2505.7|2502.7|2506.8|2503.8|2503.8|2500.8|169
1683115200000|2023-05-03 12:00:00|2506.7|2503.7|2510.7|2507.7|2511.8|2508.8|2505.7|2502.7|518
1683115500000|2023-05-03 12:05:00|2511.7|2508.7|2516.6|2513.6|2516.6|2513.6|2509.7|2506.7|196
1683115800000|2023-05-03 12:10:00|2515.7|2512.7|2518.7|2515.7|2521.7|2518.7|2514.8|2511.8|393
1683116100000|2023-05-03 12:15:00|2518.6|2515.6|2519.7|2516.7|2521.6|2518.6|2514.7|2511.7|359
1683116400000|2023-05-03 12:20:00|2520.6|2517.6|2513.5|2510.5|2520.7|2517.7|2512.7|2509.7|471
1683116700000|2023-05-03 12:25:00|2513.6|2510.6|2509.7|2506.7|2514|2511|2509.7|2506.7|123
1683117000000|2023-05-03 12:30:00|2508.8|2505.8|2509.6|2506.6|2510.7|2507.7|2507.7|2504.7|233
1683117300000|2023-05-03 12:35:00|2510|2507|2516|2513|2516.5|2513.5|2508.6|2505.6|509
1683117600000|2023-05-03 12:40:00|2516.4|2513.4|2510.5|2507.5|2518.6|2515.6|2510|2507|303
1683117900000|2023-05-03 12:45:00|2510.6|2507.6|2521.4|2518.4|2521.4|2518.4|2510.6|2507.6|465
1683118200000|2023-05-03 12:50:00|2520.4|2517.4|2521.4|2518.4|2521.5|2518.5|2520|2517|251
1683118500000|2023-05-03 12:55:00|2520.5|2517.5|2518.9|2515.9|2521.4|2518.4|2513.5|2510.5|194
1683118800000|2023-05-03 13:00:00|2519.4|2516.4|2525.9|2522.9|2530.4|2527.4|2517.9|2514.9|509
1683119100000|2023-05-03 13:05:00|2525.4|2522.4|2523.4|2520.4|2526.4|2523.4|2521.4|2518.4|173
1683119400000|2023-05-03 13:10:00|2520.8|2517.8|2513.6|2510.6|2520.8|2517.8|2507.6|2504.6|724
1683119700000|2023-05-03 13:15:00|2514.4|2511.4|2519.6|2516.6|2520.6|2517.6|2514.4|2511.4|349
1683120000000|2023-05-03 13:20:00|2517.6|2514.6|2511.5|2508.5|2517.6|2514.6|2507.1|2504.1|247
1683120300000|2023-05-03 13:25:00|2510.6|2507.6|2511|2508|2513.4|2510.4|2500.7|2497.7|519
1683120600000|2023-05-03 13:30:00|2511.4|2508.4|2503.6|2500.6|2512.4|2509.4|2503.5|2500.5|224
1683120900000|2023-05-03 13:35:00|2503.1|2500.1|2504.5|2501.5|2506.6|2503.6|2503.1|2500.1|219
1683121200000|2023-05-03 13:40:00|2504.6|2501.6|2512.4|2509.4|2512.4|2509.4|2504.6|2501.6|356
1683121500000|2023-05-03 13:45:00|2513.3|2510.3|2507.4|2504.4|2515.4|2512.4|2506.4|2503.4|355
1683121800000|2023-05-03 13:50:00|2506.5|2503.5|2507.4|2504.4|2508.5|2505.5|2505.5|2502.5|392
1683122100000|2023-05-03 13:55:00|2508.4|2505.4|2508.4|2505.4|2508.5|2505.5|2506.5|2503.5|224
1683122400000|2023-05-03 14:00:00|2508.5|2505.5|2515.4|2512.4|2515.4|2512.4|2508.5|2505.5|269
1683122700000|2023-05-03 14:05:00|2516.3|2513.3|2524.3|2521.3|2525.2|2522.2|2516.3|2513.3|957
1683123000000|2023-05-03 14:10:00|2523.3|2520.3|2523.3|2520.3|2526.3|2523.3|2521.8|2518.8|747
1683123300000|2023-05-03 14:15:00|2525.2|2522.2|2526.2|2523.2|2526.3|2523.3|2521.2|2518.2|243
1683123600000|2023-05-03 14:20:00|2526.3|2523.3|2530.1|2527.1|2530.1|2527.1|2523.2|2520.2|596
1683123900000|2023-05-03 14:25:00|2531.1|2528.1|2537.2|2534.2|2538.1|2535.1|2530.2|2527.2|591
1683124200000|2023-05-03 14:30:00|2536.3|2533.3|2532.3|2529.3|2539.3|2536.3|2528.3|2525.3|462
1683124500000|2023-05-03 14:35:00|2533.3|2530.3|2530.3|2527.3|2536.3|2533.3|2529.3|2526.3|543
1683124800000|2023-05-03 14:40:00|2529.8|2526.8|2537.3|2534.3|2538.2|2535.2|2529.3|2526.3|348
1683125100000|2023-05-03 14:45:00|2538.3|2535.3|2534.3|2531.3|2539.3|2536.3|2529.3|2526.3|660
1683125400000|2023-05-03 14:50:00|2533.3|2530.3|2527.3|2524.3|2533.3|2530.3|2526.3|2523.3|465
1683125700000|2023-05-03 14:55:00|2526.4|2523.4|2520.3|2517.3|2527.3|2524.3|2519.3|2516.3|216
1683126000000|2023-05-03 15:00:00|2521.2|2518.2|2533.1|2530.1|2534.1|2531.1|2520.3|2517.3|735
1683126300000|2023-05-03 15:05:00|2532.1|2529.1|2531.2|2528.2|2532.1|2529.1|2526.3|2523.3|351
1683126600000|2023-05-03 15:10:00|2530.2|2527.2|2526.2|2523.2|2530.6|2527.6|2524.3|2521.3|284
1683126900000|2023-05-03 15:15:00|2525.3|2522.3|2521.3|2518.3|2528.1|2525.1|2520.2|2517.2|421
1683127200000|2023-05-03 15:20:00|2522.3|2519.3|2527.2|2524.2|2527.2|2524.2|2521.3|2518.3|233
1683127500000|2023-05-03 15:25:00|2526.3|2523.3|2525.3|2522.3|2528.2|2525.2|2525.3|2522.3|250
1683127800000|2023-05-03 15:30:00|2525.2|2522.2|2522.2|2519.2|2529.2|2526.2|2521.3|2518.3|597
1683128100000|2023-05-03 15:35:00|2523.2|2520.2|2525.8|2522.8|2526.2|2523.2|2523.2|2520.2|466
1683128400000|2023-05-03 15:40:00|2525.7|2522.7|2532.1|2529.1|2532.2|2529.2|2523.2|2520.2|1056
1683128700000|2023-05-03 15:45:00|2531.2|2528.2|2529.1|2526.1|2531.2|2528.2|2529.1|2526.1|242
1683129000000|2023-05-03 15:50:00|2530.1|2527.1|2534|2531|2535|2532|2530.1|2527.1|897
1683129300000|2023-05-03 15:55:00|2534.1|2531.1|2528.7|2525.7|2534.1|2531.1|2528.1|2525.1|266
1683129600000|2023-05-03 16:00:00|2529.1|2526.1|2532.1|2529.1|2533|2530|2529.1|2526.1|172
1683129900000|2023-05-03 16:05:00|2532.5|2529.5|2528.2|2525.2|2532.5|2529.5|2528.2|2525.2|171
1683130200000|2023-05-03 16:10:00|2528.6|2525.6|2530.1|2527.1|2531.1|2528.1|2528.6|2525.6|112
1683130500000|2023-05-03 16:15:00|2530|2527|2529.1|2526.1|2532|2529|2527.2|2524.2|699
1683130800000|2023-05-03 16:20:00|2529|2526|2520.1|2517.1|2529|2526|2518.2|2515.2|1332
1683131100000|2023-05-03 16:25:00|2520.2|2517.2|2518.1|2515.1|2521.1|2518.1|2517.1|2514.1|369
1683131400000|2023-05-03 16:30:00|2517.2|2514.2|2520|2517|2520.5|2517.5|2516.1|2513.1|242
1683131700000|2023-05-03 16:35:00|2519.6|2516.6|2518.2|2515.2|2519.6|2516.6|2516.2|2513.2|475
1683132000000|2023-05-03 16:40:00|2519.1|2516.1|2520.1|2517.1|2521.2|2518.2|2518.2|2515.2|359
1683132300000|2023-05-03 16:45:00|2520|2517|2520.1|2517.1|2521.1|2518.1|2519.1|2516.1|761
1683132600000|2023-05-03 16:50:00|2520.2|2517.2|2512.3|2509.3|2521.2|2518.2|2511.3|2508.3|2907
1683132900000|2023-05-03 16:55:00|2512.4|2509.4|2509|2506|2512.4|2509.4|2507.4|2504.4|959
1683185400000|2023-05-04 07:30:00|2514|2511|2518.7|2515.7|2527.2|2524.2|2511.1|2508.1|796
1683185700000|2023-05-04 07:35:00|2518.8|2515.8|2514.7|2511.7|2518.8|2515.8|2514.7|2511.7|158
1683186000000|2023-05-04 07:40:00|2514.8|2511.8|2515.7|2512.7|2518.8|2515.8|2514.7|2511.7|132
1683186300000|2023-05-04 07:45:00|2515.8|2512.8|2511.7|2508.7|2515.8|2512.8|2511.7|2508.7|160
1683186600000|2023-05-04 07:50:00|2511.8|2508.8|2514.7|2511.7|2515.3|2512.3|2511.7|2508.7|111
1683186900000|2023-05-04 07:55:00|2513.9|2510.9|2520.3|2517.3|2520.7|2517.7|2511.8|2508.8|380
1683187200000|2023-05-04 08:00:00|2519.8|2516.8|2523.7|2520.7|2523.7|2520.7|2517.8|2514.8|207
1683187500000|2023-05-04 08:05:00|2524.7|2521.7|2528.1|2525.1|2530.1|2527.1|2522.7|2519.7|457
1683187800000|2023-05-04 08:10:00|2527.7|2524.7|2526.8|2523.8|2528.6|2525.6|2526.7|2523.7|344
1683188100000|2023-05-04 08:15:00|2527.2|2524.2|2530.7|2527.7|2531.7|2528.7|2526.8|2523.8|166
1683188400000|2023-05-04 08:20:00|2529.7|2526.7|2524.7|2521.7|2529.7|2526.7|2524.7|2521.7|136
1683188700000|2023-05-04 08:25:00|2524.8|2521.8|2524.8|2521.8|2525.7|2522.7|2524.8|2521.8|58
1683189000000|2023-05-04 08:30:00|2524.7|2521.7|2523.7|2520.7|2524.7|2521.7|2521.8|2518.8|215
1683189300000|2023-05-04 08:35:00|2522.8|2519.8|2521.6|2518.6|2523.7|2520.7|2521.6|2518.6|168
1683189600000|2023-05-04 08:40:00|2522.5|2519.5|2526.7|2523.7|2526.7|2523.7|2521.6|2518.6|113
1683189900000|2023-05-04 08:45:00|2525.8|2522.8|2529.6|2526.6|2529.7|2526.7|2525.7|2522.7|58
1683190200000|2023-05-04 08:50:00|2528.8|2525.8|2526.8|2523.8|2528.8|2525.8|2522.8|2519.8|120
1683190500000|2023-05-04 08:55:00|2527.7|2524.7|2521.8|2518.8|2527.7|2524.7|2521.8|2518.8|271
1683190800000|2023-05-04 09:00:00|2522.8|2519.8|2521.7|2518.7|2523.8|2520.8|2521.7|2518.7|113
1683191100000|2023-05-04 09:05:00|2521.8|2518.8|2517.3|2514.3|2522.7|2519.7|2516.9|2513.9|85
1683191400000|2023-05-04 09:10:00|2516.9|2513.9|2515.4|2512.4|2517.3|2514.3|2512.9|2509.9|114
1683191700000|2023-05-04 09:15:00|2515.9|2512.9|2517.8|2514.8|2518.8|2515.8|2514.9|2511.9|46
1683192000000|2023-05-04 09:20:00|2518.3|2515.3|2515.8|2512.8|2518.8|2515.8|2515.8|2512.8|29
1683192300000|2023-05-04 09:25:00|2514.9|2511.9|2519.8|2516.8|2519.9|2516.9|2514.8|2511.8|17
1683192600000|2023-05-04 09:30:00|2519.9|2516.9|2513.9|2510.9|2520.8|2517.8|2511.8|2508.8|91
1683192900000|2023-05-04 09:35:00|2513.8|2510.8|2516.8|2513.8|2516.8|2513.8|2513.8|2510.8|20
1683193200000|2023-05-04 09:40:00|2515.8|2512.8|2512.4|2509.4|2515.8|2512.8|2512.4|2509.4|36
1683193500000|2023-05-04 09:45:00|2512.8|2509.8|2512.9|2509.9|2513.8|2510.8|2511.8|2508.8|117
1683193800000|2023-05-04 09:50:00|2512.8|2509.8|2507|2504|2514.8|2511.8|2506.9|2503.9|69
1683194100000|2023-05-04 09:55:00|2507.1|2504.1|2504.5|2501.5|2508|2505|2503.9|2500.9|241
1683194400000|2023-05-04 10:00:00|2504.1|2501.1|2503|2500|2506|2503|2503|2500|64
1683194700000|2023-05-04 10:05:00|2502.5|2499.5|2504|2501|2505.4|2502.4|2502.5|2499.5|66
1683195000000|2023-05-04 10:10:00|2503.5|2500.5|2508|2505|2509|2506|2503|2500|33
1683195300000|2023-05-04 10:15:00|2507.9|2504.9|2508|2505|2508|2505|2506|2503|31
1683195600000|2023-05-04 10:20:00|2507.5|2504.5|2509|2506|2510|2507|2507|2504|28
1683195900000|2023-05-04 10:25:00|2507.9|2504.9|2505|2502|2507.9|2504.9|2505|2502|26
1683196200000|2023-05-04 10:30:00|2506|2503|2504|2501|2506|2503|2503|2500|52
1683196500000|2023-05-04 10:35:00|2505|2502|2506|2503|2507|2504|2505|2502|52
1683196800000|2023-05-04 10:40:00|2505.5|2502.5|2505.5|2502.5|2506|2503|2505.5|2502.5|5
1683197100000|2023-05-04 10:45:00|2505|2502|2506.5|2503.5|2508|2505|2505|2502|47
1683197400000|2023-05-04 10:50:00|2507|2504|2508.9|2505.9|2510.5|2507.5|2507|2504|43
1683197700000|2023-05-04 10:55:00|2509|2506|2509|2506|2509|2506|2508.5|2505.5|7
1683198000000|2023-05-04 11:00:00|2508.9|2505.9|2505|2502|2509|2506|2505|2502|53
1683198300000|2023-05-04 11:05:00|2505.9|2502.9|2508.9|2505.9|2509.9|2506.9|2504.9|2501.9|68
1683198600000|2023-05-04 11:10:00|2508|2505|2510.3|2507.3|2511.9|2508.9|2507.9|2504.9|33
1683198900000|2023-05-04 11:15:00|2508.9|2505.9|2502.9|2499.9|2508.9|2505.9|2502.9|2499.9|48
1683199200000|2023-05-04 11:20:00|2502.8|2499.8|2500.9|2497.9|2502.8|2499.8|2499.4|2496.4|89
1683199500000|2023-05-04 11:25:00|2501|2498|2501.9|2498.9|2501.9|2498.9|2501|2498|18
1683199800000|2023-05-04 11:30:00|2501.5|2498.5|2500.9|2497.9|2502.9|2499.9|2500.9|2497.9|45
1683200100000|2023-05-04 11:35:00|2500.4|2497.4|2501.5|2498.5|2501.9|2498.9|2500.4|2497.4|25
1683200400000|2023-05-04 11:40:00|2501.9|2498.9|2499|2496|2501.9|2498.9|2499|2496|39
1683200700000|2023-05-04 11:45:00|2499.9|2496.9|2499.9|2496.9|2500|2497|2499|2496|41
1683201000000|2023-05-04 11:50:00|2500|2497|2499.5|2496.5|2500.5|2497.5|2499.5|2496.5|131
1683201300000|2023-05-04 11:55:00|2499.1|2496.1|2500.9|2497.9|2502|2499|2499|2496|301
1683201600000|2023-05-04 12:00:00|2501.8|2498.8|2498|2495|2501.9|2498.9|2498|2495|192
1683201900000|2023-05-04 12:05:00|2498.9|2495.9|2503.9|2500.9|2503.9|2500.9|2497|2494|337
1683202200000|2023-05-04 12:10:00|2502.9|2499.9|2504.9|2501.9|2506.9|2503.9|2500.9|2497.9|412
1683202500000|2023-05-04 12:15:00|2503.9|2500.9|2503|2500|2506.9|2503.9|2500.9|2497.9|194
1683202800000|2023-05-04 12:20:00|2504|2501|2508.4|2505.4|2508.9|2505.9|2504|2501|145
1683203100000|2023-05-04 12:25:00|2508.9|2505.9|2508|2505|2510|2507|2508|2505|138
1683203400000|2023-05-04 12:30:00|2507.5|2504.5|2508.8|2505.8|2509.9|2506.9|2507.4|2504.4|105
1683203700000|2023-05-04 12:35:00|2508.9|2505.9|2509.8|2506.8|2509.9|2506.9|2508.9|2505.9|61
1683204000000|2023-05-04 12:40:00|2509|2506|2507.9|2504.9|2509.8|2506.8|2504.8|2501.8|118
1683204300000|2023-05-04 12:45:00|2507.4|2504.4|2513.9|2510.9|2515.9|2512.9|2507.4|2504.4|146
1683204600000|2023-05-04 12:50:00|2513.4|2510.4|2517|2514|2517.9|2514.9|2512|2509|256
1683204900000|2023-05-04 12:55:00|2517.8|2514.8|2511.9|2508.9|2518|2515|2511|2508|164
1683205200000|2023-05-04 13:00:00|2512.8|2509.8|2513|2510|2514.9|2511.9|2511.9|2508.9|160
1683205500000|2023-05-04 13:05:00|2513.3|2510.3|2517|2514|2518.9|2515.9|2513.3|2510.3|149
1683205800000|2023-05-04 13:10:00|2516.9|2513.9|2512.9|2509.9|2516.9|2513.9|2510.9|2507.9|90
1683206100000|2023-05-04 13:15:00|2513.8|2510.8|2512.9|2509.9|2516.4|2513.4|2509.5|2506.5|148
1683206400000|2023-05-04 13:20:00|2512.8|2509.8|2510|2507|2514.9|2511.9|2510|2507|126
1683206700000|2023-05-04 13:25:00|2509.9|2506.9|2505.1|2502.1|2510|2507|2503.6|2500.6|214
1683207000000|2023-05-04 13:30:00|2505|2502|2507|2504|2507|2504|2503.6|2500.6|143
1683207300000|2023-05-04 13:35:00|2506.5|2503.5|2504|2501|2507|2504|2502.1|2499.1|215
1683207600000|2023-05-04 13:40:00|2505|2502|2501.2|2498.2|2507.1|2504.1|2500.3|2497.3|1180
1683207900000|2023-05-04 13:45:00|2501.1|2498.1|2501.2|2498.2|2501.2|2498.2|2499.2|2496.2|492
1683208200000|2023-05-04 13:50:00|2502|2499|2507.3|2504.3|2508.3|2505.3|2501.1|2498.1|360
1683208500000|2023-05-04 13:55:00|2507.7|2504.7|2511.2|2508.2|2511.3|2508.3|2505.3|2502.3|183
1683208800000|2023-05-04 14:00:00|2511.3|2508.3|2502.4|2499.4|2511.3|2508.3|2502.4|2499.4|762
1683209100000|2023-05-04 14:05:00|2502.3|2499.3|2493.4|2490.4|2502.3|2499.3|2492.5|2489.5|1228
1683209400000|2023-05-04 14:10:00|2493.5|2490.5|2493.5|2490.5|2495.4|2492.4|2492.6|2489.6|339
1683209700000|2023-05-04 14:15:00|2493|2490|2497.4|2494.4|2502.3|2499.3|2492.6|2489.6|467
1683210000000|2023-05-04 14:20:00|2497.3|2494.3|2498.9|2495.9|2499.3|2496.3|2493.4|2490.4|283
1683210300000|2023-05-04 14:25:00|2499.3|2496.3|2495.4|2492.4|2500.3|2497.3|2494.3|2491.3|217
1683210600000|2023-05-04 14:30:00|2494.3|2491.3|2493.4|2490.4|2495.3|2492.3|2493.4|2490.4|173
1683210900000|2023-05-04 14:35:00|2494.4|2491.4|2495.9|2492.9|2496.3|2493.3|2493.4|2490.4|113
1683211200000|2023-05-04 14:40:00|2496.3|2493.3|2508.2|2505.2|2510.7|2507.7|2495.4|2492.4|707
1683211500000|2023-05-04 14:45:00|2507.3|2504.3|2515.3|2512.3|2517.4|2514.4|2507.3|2504.3|409
1683211800000|2023-05-04 14:50:00|2515.2|2512.2|2526.2|2523.2|2526.2|2523.2|2514.3|2511.3|476
1683212100000|2023-05-04 14:55:00|2525.2|2522.2|2521.1|2518.1|2527.2|2524.2|2519.2|2516.2|680
1683212400000|2023-05-04 15:00:00|2521.2|2518.2|2520.2|2517.2|2527.2|2524.2|2519.2|2516.2|490
1683212700000|2023-05-04 15:05:00|2520.1|2517.1|2518.2|2515.2|2523.2|2520.2|2517.2|2514.2|992
1683213000000|2023-05-04 15:10:00|2519.1|2516.1|2519.7|2516.7|2522.1|2519.1|2515.2|2512.2|200
1683213300000|2023-05-04 15:15:00|2522.1|2519.1|2522|2519|2524.7|2521.7|2520.1|2517.1|595
1683213600000|2023-05-04 15:20:00|2522.1|2519.1|2525|2522|2525|2522|2520.2|2517.2|429
1683213900000|2023-05-04 15:25:00|2524.2|2521.2|2522|2519|2524.9|2521.9|2521|2518|84
1683214200000|2023-05-04 15:30:00|2522.4|2519.4|2525.9|2522.9|2526.8|2523.8|2522|2519|441
1683214500000|2023-05-04 15:35:00|2526.8|2523.8|2522.9|2519.9|2527.8|2524.8|2522|2519|249
1683214800000|2023-05-04 15:40:00|2523|2520|2525.1|2522.1|2525.5|2522.5|2523|2520|153
1683215100000|2023-05-04 15:45:00|2525|2522|2523|2520|2526.1|2523.1|2522.9|2519.9|207
1683215400000|2023-05-04 15:50:00|2523.1|2520.1|2524|2521|2524.1|2521.1|2522.9|2519.9|106
1683215700000|2023-05-04 15:55:00|2519.1|2516.1|2517.6|2514.6|2520.5|2517.5|2514.2|2511.2|571
1683216000000|2023-05-04 16:00:00|2518.1|2515.1|2516.5|2513.5|2520|2517|2515|2512|151
1683216300000|2023-05-04 16:05:00|2516.1|2513.1|2516.1|2513.1|2517.1|2514.1|2515.1|2512.1|153
1683216600000|2023-05-04 16:10:00|2517.1|2514.1|2517.1|2514.1|2520.1|2517.1|2516.5|2513.5|186
1683216900000|2023-05-04 16:15:00|2517.2|2514.2|2518.7|2515.7|2520.1|2517.1|2516.2|2513.2|115
1683217200000|2023-05-04 16:20:00|2518.3|2515.3|2522.2|2519.2|2522.2|2519.2|2516.8|2513.8|862
1683217500000|2023-05-04 16:25:00|2523.2|2520.2|2529|2526|2529.1|2526.1|2523.2|2520.2|291
1683217800000|2023-05-04 16:30:00|2529.1|2526.1|2530.1|2527.1|2530.2|2527.2|2527.1|2524.1|225
1683218100000|2023-05-04 16:35:00|2532.1|2529.1|2533.2|2530.2|2535.1|2532.1|2530.1|2527.1|503
1683218400000|2023-05-04 16:40:00|2532.2|2529.2|2548.1|2545.1|2548.9|2545.9|2531.1|2528.1|759
1683218700000|2023-05-04 16:45:00|2548|2545|2554.8|2551.8|2561.6|2558.6|2544.6|2541.6|1972
1683219000000|2023-05-04 16:50:00|2553.8|2550.8|2546.7|2543.7|2558.8|2555.8|2541.3|2538.3|2378
1683219300000|2023-05-04 16:55:00|2545.9|2542.9|2549.8|2546.8|2553.7|2550.7|2543.4|2540.4|1172
1683271800000|2023-05-05 07:30:00|2564.6|2561.6|2569.7|2566.7|2570.3|2567.3|2563.2|2560.2|678
1683272100000|2023-05-05 07:35:00|2569.6|2566.6|2572.6|2569.6|2573.7|2570.7|2564.3|2561.3|354
1683272400000|2023-05-05 07:40:00|2573.1|2570.1|2573.5|2570.5|2574.1|2571.1|2568.1|2565.1|403
1683272700000|2023-05-05 07:45:00|2573.6|2570.6|2574|2571|2575.1|2572.1|2569.1|2566.1|532
1683273000000|2023-05-05 07:50:00|2573.9|2570.9|2578.5|2575.5|2580.1|2577.1|2572.5|2569.5|438
1683273300000|2023-05-05 07:55:00|2578.6|2575.6|2572.7|2569.7|2579.1|2576.1|2570.2|2567.2|302
1683273600000|2023-05-05 08:00:00|2573.2|2570.2|2569.4|2566.4|2573.2|2570.2|2567.3|2564.3|379
1683273900000|2023-05-05 08:05:00|2569.9|2566.9|2567.2|2564.2|2571.2|2568.2|2566.3|2563.3|222
1683274200000|2023-05-05 08:10:00|2567.7|2564.7|2564.2|2561.2|2568.2|2565.2|2563.1|2560.1|217
1683274500000|2023-05-05 08:15:00|2563.7|2560.7|2563.2|2560.2|2564.2|2561.2|2563.1|2560.1|299
1683274800000|2023-05-05 08:20:00|2563.1|2560.1|2557.1|2554.1|2563.1|2560.1|2555.8|2552.8|445
1683275100000|2023-05-05 08:25:00|2557.2|2554.2|2558.2|2555.2|2558.2|2555.2|2556.2|2553.2|58
1683275400000|2023-05-05 08:30:00|2558.1|2555.1|2561.3|2558.3|2561.3|2558.3|2556.4|2553.4|81
1683275700000|2023-05-05 08:35:00|2562.2|2559.2|2568.6|2565.6|2569.1|2566.1|2561.8|2558.8|177
1683276000000|2023-05-05 08:40:00|2569.1|2566.1|2566.1|2563.1|2569.1|2566.1|2566.1|2563.1|61
1683276300000|2023-05-05 08:45:00|2570.1|2567.1|2569.1|2566.1|2571.6|2568.6|2567.1|2564.1|186
1683276600000|2023-05-05 08:50:00|2568.1|2565.1|2570.1|2567.1|2570.9|2567.9|2567.1|2564.1|373
1683276900000|2023-05-05 08:55:00|2570|2567|2569|2566|2571|2568|2567.9|2564.9|366
1683277200000|2023-05-05 09:00:00|2569.1|2566.1|2566.6|2563.6|2569.1|2566.1|2565|2562|66
1683277500000|2023-05-05 09:05:00|2567|2564|2567|2564|2568|2565|2565.5|2562.5|347
1683277800000|2023-05-05 09:10:00|2567.5|2564.5|2569|2566|2569|2566|2564|2561|324
1683278100000|2023-05-05 09:15:00|2568|2565|2566|2563|2568|2565|2566|2563|117
1683278400000|2023-05-05 09:20:00|2566.9|2563.9|2559.6|2556.6|2566.9|2563.9|2558|2555|62
1683278700000|2023-05-05 09:25:00|2559.5|2556.5|2560|2557|2560|2557|2558|2555|11
1683279000000|2023-05-05 09:30:00|2560.5|2557.5|2559.5|2556.5|2560.5|2557.5|2558|2555|13
1683279300000|2023-05-05 09:35:00|2559|2556|2559.1|2556.1|2560|2557|2558|2555|39
1683279600000|2023-05-05 09:40:00|2558.7|2555.7|2561|2558|2561|2558|2558.1|2555.1|24
1683279900000|2023-05-05 09:45:00|2560.9|2557.9|2559.9|2556.9|2561|2558|2559.9|2556.9|8
1683280200000|2023-05-05 09:50:00|2559|2556|2559.9|2556.9|2560|2557|2559|2556|12
1683280500000|2023-05-05 09:55:00|2560|2557|2559|2556|2560.9|2557.9|2559|2556|29
1683280800000|2023-05-05 10:00:00|2559.4|2556.4|2559.9|2556.9|2560.5|2557.5|2558|2555|76
1683281100000|2023-05-05 10:05:00|2560|2557|2560.3|2557.3|2563.7|2560.7|2559.7|2556.7|1576
1683281400000|2023-05-05 10:10:00|2560.7|2557.7|2560.8|2557.8|2561.2|2558.2|2559.7|2556.7|21
1683281700000|2023-05-05 10:15:00|2560.9|2557.9|2563.7|2560.7|2564.2|2561.2|2560.9|2557.9|39
1683282000000|2023-05-05 10:20:00|2565.5|2562.5|2566.3|2563.3|2567.8|2564.8|2564.2|2561.2|90
1683282300000|2023-05-05 10:25:00|2565.9|2562.9|2566.9|2563.9|2568.8|2565.8|2565.8|2562.8|45
1683282600000|2023-05-05 10:30:00|2567.9|2564.9|2566.8|2563.8|2569.8|2566.8|2563.8|2560.8|120
1683282900000|2023-05-05 10:35:00|2567.8|2564.8|2566.8|2563.8|2567.8|2564.8|2565.8|2562.8|36
1683283200000|2023-05-05 10:40:00|2567.8|2564.8|2569.3|2566.3|2570.7|2567.7|2567.8|2564.8|41
1683283500000|2023-05-05 10:45:00|2569.7|2566.7|2571.8|2568.8|2572.8|2569.8|2569.7|2566.7|29
1683283800000|2023-05-05 10:50:00|2570.3|2567.3|2573.7|2570.7|2574.3|2571.3|2570.3|2567.3|70
1683284100000|2023-05-05 10:55:00|2573.8|2570.8|2572.3|2569.3|2574.8|2571.8|2572.3|2569.3|45
1683284400000|2023-05-05 11:00:00|2572.7|2569.7|2576.8|2573.8|2577.2|2574.2|2572.7|2569.7|32
1683284700000|2023-05-05 11:05:00|2575.7|2572.7|2577.7|2574.7|2577.7|2574.7|2575.7|2572.7|44
1683285000000|2023-05-05 11:10:00|2577.8|2574.8|2576.8|2573.8|2578.2|2575.2|2576.8|2573.8|126
1683285300000|2023-05-05 11:15:00|2577.2|2574.2|2577.2|2574.2|2577.7|2574.7|2576.8|2573.8|40
1683285600000|2023-05-05 11:20:00|2576.8|2573.8|2577.7|2574.7|2578.8|2575.8|2576.8|2573.8|79
1683285900000|2023-05-05 11:25:00|2576.8|2573.8|2578.7|2575.7|2578.7|2575.7|2576.8|2573.8|38
1683286200000|2023-05-05 11:30:00|2577.8|2574.8|2578.7|2575.7|2578.7|2575.7|2576.8|2573.8|99
1683286500000|2023-05-05 11:35:00|2579.2|2576.2|2587.6|2584.6|2589.6|2586.6|2578.7|2575.7|346
1683286800000|2023-05-05 11:40:00|2588|2585|2589.5|2586.5|2589.5|2586.5|2585.7|2582.7|140
1683287100000|2023-05-05 11:45:00|2589.6|2586.6|2587.7|2584.7|2593.1|2590.1|2587.7|2584.7|160
1683287400000|2023-05-05 11:50:00|2587.6|2584.6|2591.4|2588.4|2592.4|2589.4|2587.6|2584.6|681
1683287700000|2023-05-05 11:55:00|2590.4|2587.4|2581.6|2578.6|2592.4|2589.4|2581.6|2578.6|338
1683288000000|2023-05-05 12:00:00|2579.6|2576.6|2577.5|2574.5|2579.6|2576.6|2573.2|2570.2|677
1683288300000|2023-05-05 12:05:00|2577.6|2574.6|2577.6|2574.6|2582.6|2579.6|2576.1|2573.1|292
1683288600000|2023-05-05 12:10:00|2577.7|2574.7|2574.1|2571.1|2577.7|2574.7|2570.7|2567.7|296
1683288900000|2023-05-05 12:15:00|2573.6|2570.6|2586.1|2583.1|2588.1|2585.1|2572.6|2569.6|539
1683289200000|2023-05-05 12:20:00|2586|2583|2581.6|2578.6|2586.5|2583.5|2578.1|2575.1|407
1683289500000|2023-05-05 12:25:00|2583.3|2580.3|2583.5|2580.5|2584.5|2581.5|2581.5|2578.5|268
1683289800000|2023-05-05 12:30:00|2582.6|2579.6|2579.5|2576.5|2582.6|2579.6|2577.5|2574.5|271
1683290100000|2023-05-05 12:35:00|2578.5|2575.5|2579.6|2576.6|2580.6|2577.6|2576.6|2573.6|363
1683290400000|2023-05-05 12:40:00|2579.7|2576.7|2581.6|2578.6|2581.7|2578.7|2577.7|2574.7|367
1683290700000|2023-05-05 12:45:00|2580.7|2577.7|2581.7|2578.7|2583.7|2580.7|2577.9|2574.9|618
1683291000000|2023-05-05 12:50:00|2582.5|2579.5|2579.7|2576.7|2583.6|2580.6|2578.8|2575.8|105
1683291300000|2023-05-05 12:55:00|2578.8|2575.8|2583.6|2580.6|2583.7|2580.7|2578.8|2575.8|129
1683291600000|2023-05-05 13:00:00|2584|2581|2572|2569|2584.6|2581.6|2572|2569|103
1683291900000|2023-05-05 13:05:00|2573.9|2570.9|2576.9|2573.9|2576.9|2573.9|2572.8|2569.8|213
1683292200000|2023-05-05 13:10:00|2576.5|2573.5|2583.7|2580.7|2583.7|2580.7|2576|2573|206
1683292500000|2023-05-05 13:15:00|2583.3|2580.3|2587.7|2584.7|2587.7|2584.7|2583.2|2580.2|181
1683292800000|2023-05-05 13:20:00|2587.6|2584.6|2591.6|2588.6|2591.6|2588.6|2586.6|2583.6|155
1683293100000|2023-05-05 13:25:00|2590.7|2587.7|2592.1|2589.1|2592.6|2589.6|2589.7|2586.7|209
1683293400000|2023-05-05 13:30:00|2591.7|2588.7|2591.7|2588.7|2592.6|2589.6|2587.7|2584.7|322
1683293700000|2023-05-05 13:35:00|2592.6|2589.6|2600.7|2597.7|2600.7|2597.7|2592.6|2589.6|898
1683294000000|2023-05-05 13:40:00|2600.6|2597.6|2612.3|2609.3|2612.7|2609.7|2600.6|2597.6|1743
1683294300000|2023-05-05 13:45:00|2611.9|2608.9|2610.9|2607.9|2611.9|2608.9|2603.4|2600.4|339
1683294600000|2023-05-05 13:50:00|2610.8|2607.8|2608.9|2605.9|2611.8|2608.8|2604.9|2601.9|266
1683294900000|2023-05-05 13:55:00|2608.8|2605.8|2601|2598|2611.8|2608.8|2600.9|2597.9|404
1683295200000|2023-05-05 14:00:00|2600.9|2597.9|2608.8|2605.8|2609.8|2606.8|2599.1|2596.1|817
1683295500000|2023-05-05 14:05:00|2607.8|2604.8|2609.8|2606.8|2611.8|2608.8|2604.8|2601.8|381
1683295800000|2023-05-05 14:10:00|2609|2606|2610.8|2607.8|2612.7|2609.7|2604.8|2601.8|276
1683296100000|2023-05-05 14:15:00|2609.8|2606.8|2604|2601|2611.9|2608.9|2603|2600|574
1683296400000|2023-05-05 14:20:00|2604.9|2601.9|2605.1|2602.1|2606|2603|2604|2601|164
1683296700000|2023-05-05 14:25:00|2604.9|2601.9|2605.3|2602.3|2605.9|2602.9|2603.9|2600.9|301
1683297000000|2023-05-05 14:30:00|2605.4|2602.4|2609.8|2606.8|2610.8|2607.8|2605.4|2602.4|187
1683297300000|2023-05-05 14:35:00|2608.9|2605.9|2611.8|2608.8|2612.8|2609.8|2606.8|2603.8|199
1683297600000|2023-05-05 14:40:00|2610.9|2607.9|2614.8|2611.8|2615.9|2612.9|2610.8|2607.8|358
1683297900000|2023-05-05 14:45:00|2615.7|2612.7|2621.7|2618.7|2625|2622|2613.9|2610.9|1768
1683298200000|2023-05-05 14:50:00|2622.1|2619.1|2622.7|2619.7|2622.7|2619.7|2615.7|2612.7|225
1683298500000|2023-05-05 14:55:00|2622.6|2619.6|2623.6|2620.6|2623.6|2620.6|2617.7|2614.7|377
1683298800000|2023-05-05 15:00:00|2622.7|2619.7|2626.6|2623.6|2628.5|2625.5|2621.7|2618.7|341
1683299100000|2023-05-05 15:05:00|2625.6|2622.6|2619.4|2616.4|2625.6|2622.6|2617.9|2614.9|1858
1683299400000|2023-05-05 15:10:00|2619.8|2616.8|2620.8|2617.8|2623.8|2620.8|2618.4|2615.4|885
1683299700000|2023-05-05 15:15:00|2620.7|2617.7|2618.7|2615.7|2621.9|2618.9|2617.8|2614.8|217
1683300000000|2023-05-05 15:20:00|2618.6|2615.6|2619.7|2616.7|2619.8|2616.8|2615.8|2612.8|359
1683300300000|2023-05-05 15:25:00|2619.8|2616.8|2621.9|2618.9|2622.8|2619.8|2617.9|2614.9|213
1683300600000|2023-05-05 15:30:00|2622.9|2619.9|2623.8|2620.8|2623.9|2620.9|2621.9|2618.9|343
1683300900000|2023-05-05 15:35:00|2628.6|2625.6|2625.7|2622.7|2630.7|2627.7|2625.7|2622.7|1100
1683301200000|2023-05-05 15:40:00|2626.6|2623.6|2626.9|2623.9|2628.7|2625.7|2623.2|2620.2|356
1683301500000|2023-05-05 15:45:00|2626.8|2623.8|2625.8|2622.8|2629.4|2626.4|2625.8|2622.8|264
1683301800000|2023-05-05 15:50:00|2625.4|2622.4|2623.4|2620.4|2628.9|2625.9|2623.3|2620.3|252
1683302100000|2023-05-05 15:55:00|2623|2620|2624.8|2621.8|2626.8|2623.8|2622.9|2619.9|122
1683302400000|2023-05-05 16:00:00|2624.9|2621.9|2620.8|2617.8|2624.9|2621.9|2619.4|2616.4|239
1683302700000|2023-05-05 16:05:00|2620.7|2617.7|2622.7|2619.7|2622.7|2619.7|2619.7|2616.7|135
1683303000000|2023-05-05 16:10:00|2621.9|2618.9|2625.8|2622.8|2625.8|2622.8|2621.8|2618.8|202
1683303300000|2023-05-05 16:15:00|2627.6|2624.6|2627.6|2624.6|2630.5|2627.5|2626.7|2623.7|535
1683303600000|2023-05-05 16:20:00|2628.5|2625.5|2632.7|2629.7|2636.4|2633.4|2628.5|2625.5|792
1683303900000|2023-05-05 16:25:00|2633.5|2630.5|2636.6|2633.6|2638.6|2635.6|2632.7|2629.7|612
1683304200000|2023-05-05 16:30:00|2636.7|2633.7|2637.7|2634.7|2639.1|2636.1|2635.7|2632.7|282
1683304500000|2023-05-05 16:35:00|2638.6|2635.6|2631.9|2628.9|2639.7|2636.7|2631.9|2628.9|620
1683304800000|2023-05-05 16:40:00|2631.8|2628.8|2633.7|2630.7|2635.7|2632.7|2629.8|2626.8|567
1683305100000|2023-05-05 16:45:00|2633.6|2630.6|2634.6|2631.6|2634.6|2631.6|2630.7|2627.7|584
1683305400000|2023-05-05 16:50:00|2634.2|2631.2|2631.9|2628.9|2634.2|2631.2|2622|2619|2744
1683305700000|2023-05-05 16:55:00|2631|2628|2640|2637|2640|2637|2631|2628|892
1683545400000|2023-05-08 11:30:00|2634.4|2631.4|2631.6|2628.6|2635.1|2632.1|2624|2621|1455
1683545700000|2023-05-08 11:35:00|2632.1|2629.1|2637.8|2634.8|2638.8|2635.8|2630.3|2627.3|547
1683546000000|2023-05-08 11:40:00|2638.7|2635.7|2637.7|2634.7|2641.1|2638.1|2636.8|2633.8|329
1683546300000|2023-05-08 11:45:00|2637.6|2634.6|2634.9|2631.9|2640.1|2637.1|2634.9|2631.9|193
1683546600000|2023-05-08 11:50:00|2632.7|2629.7|2635.2|2632.2|2635.7|2632.7|2631.2|2628.2|218
1683546900000|2023-05-08 11:55:00|2634.3|2631.3|2628.4|2625.4|2635.3|2632.3|2627.5|2624.5|582
1683547200000|2023-05-08 12:00:00|2628|2625|2623.3|2620.3|2628.5|2625.5|2621.5|2618.5|1290
1683547500000|2023-05-08 12:05:00|2622.9|2619.9|2607|2604|2623.4|2620.4|2607|2604|1081
1683547800000|2023-05-08 12:10:00|2607.4|2604.4|2595.4|2592.4|2611|2608|2595.4|2592.4|859
1683548100000|2023-05-08 12:15:00|2595.5|2592.5|2608.4|2605.4|2610|2607|2595.3|2592.3|1095
1683548400000|2023-05-08 12:20:00|2608.3|2605.3|2605.3|2602.3|2610.4|2607.4|2603|2600|399
1683548700000|2023-05-08 12:25:00|2604.9|2601.9|2609|2606|2612.5|2609.5|2601.4|2598.4|1018
1683549000000|2023-05-08 12:30:00|2611|2608|2614.3|2611.3|2616.7|2613.7|2609.9|2606.9|887
1683549300000|2023-05-08 12:35:00|2613.8|2610.8|2614.9|2611.9|2616.9|2613.9|2613|2610|484
1683549600000|2023-05-08 12:40:00|2615|2612|2615.9|2612.9|2615.9|2612.9|2614.9|2611.9|75
1683549900000|2023-05-08 12:45:00|2615.5|2612.5|2613.9|2610.9|2620.8|2617.8|2613.9|2610.9|324
1683550200000|2023-05-08 12:50:00|2613.4|2610.4|2614|2611|2614.9|2611.9|2613|2610|57
1683550500000|2023-05-08 12:55:00|2613.9|2610.9|2612|2609|2613.9|2610.9|2611.9|2608.9|70
1683550800000|2023-05-08 13:00:00|2612.4|2609.4|2608|2605|2612.9|2609.9|2604.9|2601.9|491
1683551100000|2023-05-08 13:05:00|2610.3|2607.3|2607.4|2604.4|2612|2609|2606.9|2603.9|183
1683551400000|2023-05-08 13:10:00|2607|2604|2615.3|2612.3|2615.4|2612.4|2606.8|2603.8|121
1683551700000|2023-05-08 13:15:00|2614.9|2611.9|2612.9|2609.9|2614.9|2611.9|2609.5|2606.5|109
1683552000000|2023-05-08 13:20:00|2613.9|2610.9|2619.8|2616.8|2619.8|2616.8|2613.9|2610.9|89
1683552300000|2023-05-08 13:25:00|2621.2|2618.2|2619.7|2616.7|2621.6|2618.6|2616.9|2613.9|262
1683552600000|2023-05-08 13:30:00|2620.1|2617.1|2621.7|2618.7|2623.9|2620.9|2620.1|2617.1|356
1683552900000|2023-05-08 13:35:00|2622.1|2619.1|2621.3|2618.3|2623.2|2620.2|2617.9|2614.9|148
1683553200000|2023-05-08 13:40:00|2621.8|2618.8|2624.8|2621.8|2626.7|2623.7|2620.9|2617.9|144
1683553500000|2023-05-08 13:45:00|2624.7|2621.7|2630.6|2627.6|2630.6|2627.6|2623.8|2620.8|454
1683553800000|2023-05-08 13:50:00|2629.7|2626.7|2627.5|2624.5|2631.5|2628.5|2627.4|2624.4|440
1683554100000|2023-05-08 13:55:00|2627.6|2624.6|2618.7|2615.7|2628.5|2625.5|2618.7|2615.7|311
1683554400000|2023-05-08 14:00:00|2618.6|2615.6|2624.1|2621.1|2627.7|2624.7|2618.2|2615.2|163
1683554700000|2023-05-08 14:05:00|2623.7|2620.7|2618.6|2615.6|2624.1|2621.1|2618.6|2615.6|113
1683555000000|2023-05-08 14:10:00|2618.7|2615.7|2612.7|2609.7|2618.7|2615.7|2609.8|2606.8|402
1683555300000|2023-05-08 14:15:00|2613.7|2610.7|2609.8|2606.8|2613.7|2610.7|2609.8|2606.8|262
1683555600000|2023-05-08 14:20:00|2610.3|2607.3|2609.8|2606.8|2610.8|2607.8|2608.8|2605.8|85
1683555900000|2023-05-08 14:25:00|2609.7|2606.7|2612.1|2609.1|2613.1|2610.1|2607.8|2604.8|352
1683556200000|2023-05-08 14:30:00|2612.4|2609.4|2617.6|2614.6|2618.1|2615.1|2609.6|2606.6|305
1683556500000|2023-05-08 14:35:00|2616.4|2613.4|2615.6|2612.6|2616.6|2613.6|2611.2|2608.2|209
1683556800000|2023-05-08 14:40:00|2614.6|2611.6|2615.4|2612.4|2618.9|2615.9|2613.6|2610.6|195
1683557100000|2023-05-08 14:45:00|2615.6|2612.6|2617|2614|2619.3|2616.3|2615.4|2612.4|65
1683557400000|2023-05-08 14:50:00|2616.5|2613.5|2617|2614|2617.7|2614.7|2613|2610|219
1683557700000|2023-05-08 14:55:00|2616.7|2613.7|2609.8|2606.8|2616.7|2613.7|2606.8|2603.8|249
1683558000000|2023-05-08 15:00:00|2610.2|2607.2|2609.9|2606.9|2613.8|2610.8|2608.8|2605.8|500
1683558300000|2023-05-08 15:05:00|2609.8|2606.8|2609.4|2606.4|2610.9|2607.9|2608.8|2605.8|100
1683558600000|2023-05-08 15:10:00|2609|2606|2608.9|2605.9|2610.9|2607.9|2607.9|2604.9|150
1683558900000|2023-05-08 15:15:00|2608.4|2605.4|2607.9|2604.9|2610|2607|2607|2604|186
1683559200000|2023-05-08 15:20:00|2608|2605|2611|2608|2611.5|2608.5|2606|2603|813
1683559500000|2023-05-08 15:25:00|2611.1|2608.1|2608.1|2605.1|2611.6|2608.6|2606.2|2603.2|189
1683559800000|2023-05-08 15:30:00|2607.6|2604.6|2606.6|2603.6|2609.1|2606.1|2605.2|2602.2|240
1683560100000|2023-05-08 15:35:00|2606.7|2603.7|2605.1|2602.1|2611.1|2608.1|2604.7|2601.7|148
1683560400000|2023-05-08 15:40:00|2604.7|2601.7|2603.5|2600.5|2607|2604|2603.5|2600.5|164
1683560700000|2023-05-08 15:45:00|2603.9|2600.9|2609.1|2606.1|2611.1|2608.1|2603.1|2600.1|167
1683561000000|2023-05-08 15:50:00|2609|2606|2612.5|2609.5|2612.8|2609.8|2605.6|2602.6|193
1683561300000|2023-05-08 15:55:00|2612.8|2609.8|2603.2|2600.2|2612.8|2609.8|2603.2|2600.2|161
1683561600000|2023-05-08 16:00:00|2604|2601|2608.2|2605.2|2608.6|2605.6|2603.2|2600.2|180
1683561900000|2023-05-08 16:05:00|2607.4|2604.4|2605.2|2602.2|2607.4|2604.4|2605.1|2602.1|206
1683562200000|2023-05-08 16:10:00|2605.3|2602.3|2600.2|2597.2|2606.9|2603.9|2600.2|2597.2|216
1683562500000|2023-05-08 16:15:00|2600.1|2597.1|2605.1|2602.1|2606.2|2603.2|2599.3|2596.3|371
1683562800000|2023-05-08 16:20:00|2605.2|2602.2|2605.2|2602.2|2605.7|2602.7|2603.2|2600.2|176
1683563100000|2023-05-08 16:25:00|2604.8|2601.8|2608.2|2605.2|2608.7|2605.7|2603.7|2600.7|203
1683563400000|2023-05-08 16:30:00|2609.1|2606.1|2609.2|2606.2|2611.1|2608.1|2607.1|2604.1|251
1683563700000|2023-05-08 16:35:00|2609|2606|2608.2|2605.2|2609.2|2606.2|2606.7|2603.7|223
1683564000000|2023-05-08 16:40:00|2602.9|2599.9|2606|2603|2606|2603|2602.2|2599.2|292
1683564300000|2023-05-08 16:45:00|2606.2|2603.2|2602|2599|2606.2|2603.2|2601|2598|262
1683564600000|2023-05-08 16:50:00|2602.4|2599.4|2604|2601|2605.5|2602.5|2598.3|2595.3|2899
1683564900000|2023-05-08 16:55:00|2604.8|2601.8|2599.8|2596.8|2604.9|2601.9|2598|2595|700
1683617400000|2023-05-09 07:30:00|2597.3|2594.3|2607.8|2604.8|2610|2607|2596.3|2593.3|710
1683617700000|2023-05-09 07:35:00|2608.3|2605.3|2605.8|2602.8|2611.7|2608.7|2603.8|2600.8|299
1683618000000|2023-05-09 07:40:00|2604.8|2601.8|2606.3|2603.3|2607.1|2604.1|2601.9|2598.9|74
1683618300000|2023-05-09 07:45:00|2606.7|2603.7|2601.3|2598.3|2606.8|2603.8|2601.3|2598.3|39
1683618600000|2023-05-09 07:50:00|2600.3|2597.3|2599.3|2596.3|2600.3|2597.3|2594.8|2591.8|264
1683618900000|2023-05-09 07:55:00|2598.9|2595.9|2594.8|2591.8|2600.9|2597.9|2593.8|2590.8|410
1683619200000|2023-05-09 08:00:00|2594.9|2591.9|2595.3|2592.3|2597|2594|2594.5|2591.5|163
1683619500000|2023-05-09 08:05:00|2595.8|2592.8|2595.8|2592.8|2597.9|2594.9|2594.8|2591.8|405
1683619800000|2023-05-09 08:10:00|2595.7|2592.7|2591.3|2588.3|2596.3|2593.3|2590.9|2587.9|131
1683620100000|2023-05-09 08:15:00|2591.8|2588.8|2590.8|2587.8|2591.8|2588.8|2589.8|2586.8|556
1683620400000|2023-05-09 08:20:00|2590.9|2587.9|2590.8|2587.8|2591.8|2588.8|2589.8|2586.8|230
1683620700000|2023-05-09 08:25:00|2589.9|2586.9|2588.9|2585.9|2589.9|2586.9|2587.8|2584.8|283
1683621000000|2023-05-09 08:30:00|2587.9|2584.9|2586.9|2583.9|2587.9|2584.9|2585.8|2582.8|406
1683621300000|2023-05-09 08:35:00|2586.8|2583.8|2590.9|2587.9|2592.8|2589.8|2586.8|2583.8|71
1683621600000|2023-05-09 08:40:00|2591.9|2588.9|2591.3|2588.3|2592.3|2589.3|2590.8|2587.8|43
1683621900000|2023-05-09 08:45:00|2591.7|2588.7|2591.8|2588.8|2592.9|2589.9|2590.3|2587.3|46
1683622200000|2023-05-09 08:50:00|2592.8|2589.8|2592.8|2589.8|2592.9|2589.9|2591.8|2588.8|33
1683622500000|2023-05-09 08:55:00|2592.9|2589.9|2592.9|2589.9|2592.9|2589.9|2590.9|2587.9|113
1683622800000|2023-05-09 09:00:00|2594.8|2591.8|2598.9|2595.9|2599.9|2596.9|2593.9|2590.9|140
1683623100000|2023-05-09 09:05:00|2599|2596|2601.9|2598.9|2603.5|2600.5|2598.9|2595.9|123
1683623400000|2023-05-09 09:10:00|2601.5|2598.5|2602.9|2599.9|2603.9|2600.9|2601|2598|38
1683623700000|2023-05-09 09:15:00|2602|2599|2604.9|2601.9|2605.9|2602.9|2601.9|2598.9|58
1683624000000|2023-05-09 09:20:00|2604.1|2601.1|2605.6|2602.6|2607.1|2604.1|2603.5|2600.5|573
1683624300000|2023-05-09 09:25:00|2606.5|2603.5|2612.1|2609.1|2612.1|2609.1|2605.8|2602.8|211
1683624600000|2023-05-09 09:30:00|2612.5|2609.5|2614.6|2611.6|2614.6|2611.6|2611.6|2608.6|108
1683624900000|2023-05-09 09:35:00|2613.6|2610.6|2613.6|2610.6|2614.6|2611.6|2613.6|2610.6|36
1683625200000|2023-05-09 09:40:00|2614.5|2611.5|2616|2613|2616|2613|2612.6|2609.6|80
1683625500000|2023-05-09 09:45:00|2615.6|2612.6|2615.6|2612.6|2619|2616|2615.6|2612.6|121
1683625800000|2023-05-09 09:50:00|2614.6|2611.6|2622.5|2619.5|2622.5|2619.5|2614.6|2611.6|118
1683626100000|2023-05-09 09:55:00|2622|2619|2617.6|2614.6|2622|2619|2617.2|2614.2|80
1683626400000|2023-05-09 10:00:00|2617.2|2614.2|2614.6|2611.6|2617.6|2614.6|2614.6|2611.6|35
1683626700000|2023-05-09 10:05:00|2614.9|2611.9|2615.7|2612.7|2617.1|2614.1|2613.6|2610.6|82
1683627000000|2023-05-09 10:10:00|2616.6|2613.6|2614.6|2611.6|2616.6|2613.6|2614.6|2611.6|41
1683627300000|2023-05-09 10:15:00|2614.5|2611.5|2609.5|2606.5|2614.5|2611.5|2607.5|2604.5|194
1683627600000|2023-05-09 10:20:00|2609.4|2606.4|2613|2610|2616.5|2613.5|2608.6|2605.6|154
1683627900000|2023-05-09 10:25:00|2612.6|2609.6|2611.6|2608.6|2614|2611|2610.5|2607.5|64
1683628200000|2023-05-09 10:30:00|2611|2608|2609.5|2606.5|2611.6|2608.6|2608.5|2605.5|63
1683628500000|2023-05-09 10:35:00|2610.3|2607.3|2612|2609|2612.6|2609.6|2608.6|2605.6|162
1683628800000|2023-05-09 10:40:00|2611.6|2608.6|2609.5|2606.5|2613.6|2610.6|2609.5|2606.5|113
1683629100000|2023-05-09 10:45:00|2610.6|2607.6|2610|2607|2612|2609|2609.5|2606.5|34
1683629400000|2023-05-09 10:50:00|2609.5|2606.5|2609.7|2606.7|2611|2608|2608.5|2605.5|44
1683629700000|2023-05-09 10:55:00|2610.1|2607.1|2609.5|2606.5|2611.1|2608.1|2608.6|2605.6|22
1683630000000|2023-05-09 11:00:00|2610|2607|2610.5|2607.5|2611.6|2608.6|2609.6|2606.6|29
1683630300000|2023-05-09 11:05:00|2609.6|2606.6|2610.6|2607.6|2611|2608|2608.6|2605.6|86
1683630600000|2023-05-09 11:10:00|2610.5|2607.5|2621|2618|2622|2619|2610.1|2607.1|674
1683630900000|2023-05-09 11:15:00|2621.3|2618.3|2621.4|2618.4|2622.3|2619.3|2619.4|2616.4|234
1683631200000|2023-05-09 11:20:00|2622.3|2619.3|2622.4|2619.4|2623.4|2620.4|2620.4|2617.4|83
1683631500000|2023-05-09 11:25:00|2622.2|2619.2|2622.4|2619.4|2623.5|2620.5|2620.7|2617.7|168
1683631800000|2023-05-09 11:30:00|2624.1|2621.1|2624.6|2621.6|2627.5|2624.5|2623.4|2620.4|224
1683632100000|2023-05-09 11:35:00|2624.5|2621.5|2621.7|2618.7|2627.5|2624.5|2621|2618|174
1683632400000|2023-05-09 11:40:00|2621.4|2618.4|2615.5|2612.5|2621.4|2618.4|2614.2|2611.2|476
1683632700000|2023-05-09 11:45:00|2615.7|2612.7|2614.6|2611.6|2615.7|2612.7|2614.2|2611.2|51
1683633000000|2023-05-09 11:50:00|2615.4|2612.4|2611.7|2608.7|2615.6|2612.6|2611.7|2608.7|112
1683633300000|2023-05-09 11:55:00|2611.6|2608.6|2615.5|2612.5|2615.6|2612.6|2610.6|2607.6|82
1683633600000|2023-05-09 12:00:00|2615.6|2612.6|2617.5|2614.5|2621.5|2618.5|2615.6|2612.6|313
1683633900000|2023-05-09 12:05:00|2617.6|2614.6|2620.5|2617.5|2623.1|2620.1|2617.1|2614.1|271
1683634200000|2023-05-09 12:10:00|2621.3|2618.3|2630.6|2627.6|2631.5|2628.5|2621.3|2618.3|390
1683634500000|2023-05-09 12:15:00|2631|2628|2631.6|2628.6|2636.5|2633.5|2630.5|2627.5|607
1683634800000|2023-05-09 12:20:00|2632|2629|2629.6|2626.6|2633.5|2630.5|2626.6|2623.6|255
1683635100000|2023-05-09 12:25:00|2629.5|2626.5|2626.5|2623.5|2629.5|2626.5|2625.6|2622.6|98
1683635400000|2023-05-09 12:30:00|2626.6|2623.6|2632.6|2629.6|2633.6|2630.6|2624.5|2621.5|170
1683635700000|2023-05-09 12:35:00|2632.5|2629.5|2625.8|2622.8|2632.9|2629.9|2623.8|2620.8|227
1683636000000|2023-05-09 12:40:00|2624.9|2621.9|2620.8|2617.8|2624.9|2621.9|2619.9|2616.9|194
1683636300000|2023-05-09 12:45:00|2621.7|2618.7|2620.8|2617.8|2623.9|2620.9|2620.8|2617.8|120
1683636600000|2023-05-09 12:50:00|2621.3|2618.3|2619.8|2616.8|2624.9|2621.9|2619.8|2616.8|165
1683636900000|2023-05-09 12:55:00|2619.9|2616.9|2622.8|2619.8|2623.7|2620.7|2618.7|2615.7|154
1683637200000|2023-05-09 13:00:00|2624.7|2621.7|2626.7|2623.7|2627.3|2624.3|2622.4|2619.4|162
1683637500000|2023-05-09 13:05:00|2626.3|2623.3|2629.8|2626.8|2630.7|2627.7|2624.8|2621.8|202
1683637800000|2023-05-09 13:10:00|2629.7|2626.7|2629.8|2626.8|2632.2|2629.2|2628.8|2625.8|332
1683638100000|2023-05-09 13:15:00|2630.8|2627.8|2628.8|2625.8|2630.8|2627.8|2623.8|2620.8|115
1683638400000|2023-05-09 13:20:00|2628.7|2625.7|2632.7|2629.7|2634.7|2631.7|2628.7|2625.7|149
1683638700000|2023-05-09 13:25:00|2631.7|2628.7|2629.3|2626.3|2634.7|2631.7|2629.3|2626.3|202
1683639000000|2023-05-09 13:30:00|2629.7|2626.7|2626.9|2623.9|2629.7|2626.7|2623.3|2620.3|430
1683639300000|2023-05-09 13:35:00|2626.1|2623.1|2620.8|2617.8|2627.7|2624.7|2619.9|2616.9|289
1683639600000|2023-05-09 13:40:00|2619.9|2616.9|2621.9|2618.9|2625.9|2622.9|2619.9|2616.9|170
1683639900000|2023-05-09 13:45:00|2621.8|2618.8|2621|2618|2623.8|2620.8|2619.8|2616.8|217
1683640200000|2023-05-09 13:50:00|2620.9|2617.9|2622.6|2619.6|2622.8|2619.8|2617.4|2614.4|251
1683640500000|2023-05-09 13:55:00|2621.9|2618.9|2619.8|2616.8|2622.6|2619.6|2617.6|2614.6|411
1683640800000|2023-05-09 14:00:00|2620.3|2617.3|2615.1|2612.1|2620.3|2617.3|2612.6|2609.6|538
1683641100000|2023-05-09 14:05:00|2615.6|2612.6|2619.1|2616.1|2620.6|2617.6|2615.6|2612.6|115
1683641400000|2023-05-09 14:10:00|2618.8|2615.8|2610.6|2607.6|2618.8|2615.8|2609.3|2606.3|430
1683641700000|2023-05-09 14:15:00|2609.6|2606.6|2604.8|2601.8|2610.6|2607.6|2604.8|2601.8|389
1683642000000|2023-05-09 14:20:00|2604.9|2601.9|2597.8|2594.8|2606.9|2603.9|2597.8|2594.8|930
1683642300000|2023-05-09 14:25:00|2597.9|2594.9|2602.8|2599.8|2602.8|2599.8|2597.8|2594.8|490
1683642600000|2023-05-09 14:30:00|2602.9|2599.9|2607.4|2604.4|2607.8|2604.8|2599|2596|462
1683642900000|2023-05-09 14:35:00|2607|2604|2616.6|2613.6|2617.6|2614.6|2605.9|2602.9|536
1683643200000|2023-05-09 14:40:00|2616.7|2613.7|2617.7|2614.7|2619.6|2616.6|2613.9|2610.9|384
1683643500000|2023-05-09 14:45:00|2617.6|2614.6|2616.6|2613.6|2620.1|2617.1|2613.4|2610.4|269
1683643800000|2023-05-09 14:50:00|2616.7|2613.7|2612.7|2609.7|2617.7|2614.7|2612.7|2609.7|176
1683644100000|2023-05-09 14:55:00|2612.6|2609.6|2613.9|2610.9|2613.9|2610.9|2607.5|2604.5|1256
1683644400000|2023-05-09 15:00:00|2613.4|2610.4|2614.9|2611.9|2615.7|2612.7|2610.5|2607.5|468
1683644700000|2023-05-09 15:05:00|2613.9|2610.9|2616.9|2613.9|2616.9|2613.9|2613.7|2610.7|144
1683645000000|2023-05-09 15:10:00|2615.7|2612.7|2616.1|2613.1|2617.1|2614.1|2611.7|2608.7|320
1683645300000|2023-05-09 15:15:00|2615.7|2612.7|2612.3|2609.3|2620.7|2617.7|2612.3|2609.3|259
1683645600000|2023-05-09 15:20:00|2612.7|2609.7|2618.8|2615.8|2618.8|2615.8|2612.7|2609.7|163
1683645900000|2023-05-09 15:25:00|2618.7|2615.7|2624.7|2621.7|2627.7|2624.7|2618.3|2615.3|502
1683646200000|2023-05-09 15:30:00|2625.7|2622.7|2623.7|2620.7|2625.7|2622.7|2619.2|2616.2|256
1683646500000|2023-05-09 15:35:00|2623.6|2620.6|2621.3|2618.3|2624.8|2621.8|2620.7|2617.7|251
1683646800000|2023-05-09 15:40:00|2621.7|2618.7|2626.7|2623.7|2627.6|2624.6|2621.7|2618.7|177
1683647100000|2023-05-09 15:45:00|2627.2|2624.2|2627.8|2624.8|2628.7|2625.7|2624.7|2621.7|336
1683647400000|2023-05-09 15:50:00|2628.2|2625.2|2630.7|2627.7|2631.8|2628.8|2625|2622|1354
1683647700000|2023-05-09 15:55:00|2631.6|2628.6|2633.7|2630.7|2634.6|2631.6|2630.2|2627.2|451
1683648000000|2023-05-09 16:00:00|2633.8|2630.8|2627.3|2624.3|2634.6|2631.6|2625.8|2622.8|1191
1683648300000|2023-05-09 16:05:00|2627.8|2624.8|2630.8|2627.8|2632.8|2629.8|2626.8|2623.8|475
1683648600000|2023-05-09 16:10:00|2630.7|2627.7|2630.8|2627.8|2632.9|2629.9|2629.9|2626.9|189
1683648900000|2023-05-09 16:15:00|2629.8|2626.8|2627.4|2624.4|2632.6|2629.6|2627.4|2624.4|160
1683649200000|2023-05-09 16:20:00|2627.8|2624.8|2623.9|2620.9|2627.9|2624.9|2622.8|2619.8|335
1683649500000|2023-05-09 16:25:00|2623.8|2620.8|2622.2|2619.2|2623.8|2620.8|2619.1|2616.1|565
1683649800000|2023-05-09 16:30:00|2622.6|2619.6|2623.8|2620.8|2627.6|2624.6|2621.8|2618.8|359
1683650100000|2023-05-09 16:35:00|2624.8|2621.8|2622.3|2619.3|2625.2|2622.2|2622.3|2619.3|294
1683650400000|2023-05-09 16:40:00|2622.7|2619.7|2619.7|2616.7|2623.8|2620.8|2618.8|2615.8|369
1683650700000|2023-05-09 16:45:00|2618.8|2615.8|2619.7|2616.7|2621.7|2618.7|2617.8|2614.8|375
1683651000000|2023-05-09 16:50:00|2619.6|2616.6|2610.7|2607.7|2620.7|2617.7|2608.8|2605.8|4372
1683651300000|2023-05-09 16:55:00|2611.1|2608.1|2610.8|2607.8|2612.6|2609.6|2607.7|2604.7|1549
1683703800000|2023-05-10 07:30:00|2603.2|2600.2|2603.4|2600.4|2608.2|2605.2|2599.7|2596.7|361
1683704100000|2023-05-10 07:35:00|2604|2601|2609.2|2606.2|2609.2|2606.2|2600.5|2597.5|227
1683704400000|2023-05-10 07:40:00|2609.3|2606.3|2610.3|2607.3|2611.3|2608.3|2608.3|2605.3|285
1683704700000|2023-05-10 07:45:00|2613.7|2610.7|2608.5|2605.5|2613.7|2610.7|2608.3|2605.3|109
1683705000000|2023-05-10 07:50:00|2608.3|2605.3|2609.3|2606.3|2611.8|2608.8|2608.3|2605.3|56
1683705300000|2023-05-10 07:55:00|2611.2|2608.2|2609.5|2606.5|2611.3|2608.3|2609.3|2606.3|88
1683705600000|2023-05-10 08:00:00|2609|2606|2602.2|2599.2|2609|2606|2601.5|2598.5|514
1683705900000|2023-05-10 08:05:00|2600.3|2597.3|2601.8|2598.8|2602.2|2599.2|2596|2593|249
1683706200000|2023-05-10 08:10:00|2601.5|2598.5|2602|2599|2602.3|2599.3|2601.2|2598.2|188
1683706500000|2023-05-10 08:15:00|2601.5|2598.5|2600.3|2597.3|2601.8|2598.8|2600.3|2597.3|122
1683706800000|2023-05-10 08:20:00|2601.5|2598.5|2601.3|2598.3|2602.5|2599.5|2601.2|2598.2|36
1683707100000|2023-05-10 08:25:00|2601.2|2598.2|2602.3|2599.3|2602.5|2599.5|2600.3|2597.3|50
1683707400000|2023-05-10 08:30:00|2601.8|2598.8|2601.2|2598.2|2601.8|2598.8|2601.2|2598.2|99
1683707700000|2023-05-10 08:35:00|2600.2|2597.2|2599.3|2596.3|2600.2|2597.2|2599.2|2596.2|194
1683708000000|2023-05-10 08:40:00|2599.4|2596.4|2599.4|2596.4|2600.3|2597.3|2599.3|2596.3|40
1683708300000|2023-05-10 08:45:00|2600.2|2597.2|2602.3|2599.3|2602.3|2599.3|2599.4|2596.4|17
1683708600000|2023-05-10 08:50:00|2603.2|2600.2|2605.3|2602.3|2605.3|2602.3|2603.2|2600.2|230
1683708900000|2023-05-10 08:55:00|||||||||7
1683709200000|2023-05-10 09:00:00|2604.4|2601.4|2599.4|2596.4|2604.4|2601.4|2599.4|2596.4|205
1683709500000|2023-05-10 09:05:00|2599.3|2596.3|2598.2|2595.2|2599.3|2596.3|2598.2|2595.2|192
1683709800000|2023-05-10 09:10:00|2597.2|2594.2|2595.2|2592.2|2597.3|2594.3|2595.2|2592.2|180
1683710100000|2023-05-10 09:15:00|2594.2|2591.2|2594.3|2591.3|2597.3|2594.3|2594.2|2591.2|212
1683710400000|2023-05-10 09:20:00|2594.4|2591.4|2595.2|2592.2|2595.7|2592.7|2594.2|2591.2|104
1683710700000|2023-05-10 09:25:00|2595.3|2592.3|2595.2|2592.2|2597.2|2594.2|2595.2|2592.2|84
1683711000000|2023-05-10 09:30:00|2595.3|2592.3|2596.2|2593.2|2596.2|2593.2|2595.2|2592.2|49
1683711300000|2023-05-10 09:35:00|2596.3|2593.3|2602.2|2599.2|2602.6|2599.6|2596.3|2593.3|218
1683711600000|2023-05-10 09:40:00|2602.4|2599.4|2601.7|2598.7|2603.2|2600.2|2601.7|2598.7|19
1683711900000|2023-05-10 09:45:00|2601.3|2598.3|2600.3|2597.3|2602.2|2599.2|2600.2|2597.2|16
1683712200000|2023-05-10 09:50:00|2600.2|2597.2|2598.3|2595.3|2600.3|2597.3|2598.3|2595.3|32
1683712500000|2023-05-10 09:55:00|2598.4|2595.4|2596.2|2593.2|2600.3|2597.3|2596.2|2593.2|78
1683712800000|2023-05-10 10:00:00|2596.7|2593.7|2596.2|2593.2|2597.3|2594.3|2596.2|2593.2|71
1683713100000|2023-05-10 10:05:00|2597.3|2594.3|2597.3|2594.3|2597.3|2594.3|2597.2|2594.2|59
1683713400000|2023-05-10 10:10:00|2597.2|2594.2|2597.3|2594.3|2597.3|2594.3|2595.4|2592.4|26
1683713700000|2023-05-10 10:15:00|2597.7|2594.7|2597.3|2594.3|2597.8|2594.8|2596.2|2593.2|34
1683714000000|2023-05-10 10:20:00|2597.8|2594.8|2597.2|2594.2|2597.8|2594.8|2596.4|2593.4|15
1683714300000|2023-05-10 10:25:00|2597.4|2594.4|2598.3|2595.3|2599.3|2596.3|2597.4|2594.4|19
1683714600000|2023-05-10 10:30:00|2598.5|2595.5|2600.8|2597.8|2602.2|2599.2|2598.5|2595.5|110
1683714900000|2023-05-10 10:35:00|2600.7|2597.7|2602|2599|2602.2|2599.2|2600.2|2597.2|627
1683715200000|2023-05-10 10:40:00|2601.5|2598.5|2601.2|2598.2|2602.2|2599.2|2601.2|2598.2|72
1683715500000|2023-05-10 10:45:00|2601|2598|2602.2|2599.2|2602.2|2599.2|2601|2598|162
1683715800000|2023-05-10 10:50:00|2601.9|2598.9|2605.5|2602.5|2606|2603|2601.2|2598.2|163
1683716100000|2023-05-10 10:55:00|2605.1|2602.1|2605.9|2602.9|2606|2603|2604|2601|30
1683716400000|2023-05-10 11:00:00|2606|2603|2605.5|2602.5|2606|2603|2605|2602|40
1683716700000|2023-05-10 11:05:00|2605.1|2602.1|2604.9|2601.9|2605.1|2602.1|2603.4|2600.4|39
1683717000000|2023-05-10 11:10:00|2605|2602|2603.9|2600.9|2605|2602|2603.9|2600.9|7
1683717300000|2023-05-10 11:15:00|2604|2601|2606|2603|2606|2603|2603.5|2600.5|18
1683717600000|2023-05-10 11:20:00|2606.1|2603.1|2605|2602|2606.1|2603.1|2605|2602|18
1683717900000|2023-05-10 11:25:00|2605.1|2602.1|2604|2601|2606|2603|2604|2601|52
1683718200000|2023-05-10 11:30:00|2604.1|2601.1|2604.6|2601.6|2605.1|2602.1|2603|2600|61
1683718500000|2023-05-10 11:35:00|2604.1|2601.1|2603|2600|2605.1|2602.1|2603|2600|66
1683718800000|2023-05-10 11:40:00|2603.9|2600.9|2603.1|2600.1|2604.1|2601.1|2602.6|2599.6|60
1683719100000|2023-05-10 11:45:00|2602|2599|2603.1|2600.1|2603.1|2600.1|2602|2599|475
1683719400000|2023-05-10 11:50:00|2606.1|2603.1|2610|2607|2610.1|2607.1|2606.1|2603.1|146
1683719700000|2023-05-10 11:55:00|2609.6|2606.6|2610.1|2607.1|2610.1|2607.1|2608.1|2605.1|67
1683720000000|2023-05-10 12:00:00|2610|2607|2603.1|2600.1|2611.1|2608.1|2603.1|2600.1|119
1683720300000|2023-05-10 12:05:00|2603.5|2600.5|2605|2602|2605.1|2602.1|2602.1|2599.1|116
1683720600000|2023-05-10 12:10:00|2605.1|2602.1|2610.1|2607.1|2611.5|2608.5|2605.1|2602.1|241
1683720900000|2023-05-10 12:15:00|2609.1|2606.1|2610|2607|2611.9|2608.9|2608|2605|255
1683721200000|2023-05-10 12:20:00|2609.9|2606.9|2610.1|2607.1|2612.1|2609.1|2609.9|2606.9|273
1683721500000|2023-05-10 12:25:00|2609.9|2606.9|2606.1|2603.1|2610.1|2607.1|2605.6|2602.6|281
1683721800000|2023-05-10 12:30:00|2607.1|2604.1|2613.6|2610.6|2617.1|2614.1|2606.7|2603.7|439
1683722100000|2023-05-10 12:35:00|2613.5|2610.5|2613.6|2610.6|2617|2614|2613|2610|117
1683722400000|2023-05-10 12:40:00|2614|2611|2617|2614|2619.9|2616.9|2613.6|2610.6|367
1683722700000|2023-05-10 12:45:00|2617.1|2614.1|2611|2608|2618.1|2615.1|2607.4|2604.4|347
1683723000000|2023-05-10 12:50:00|2611.1|2608.1|2604.3|2601.3|2611.1|2608.1|2603.9|2600.9|203
1683723300000|2023-05-10 12:55:00|2604.7|2601.7|2604.6|2601.6|2607.2|2604.2|2603.2|2600.2|450
1683723600000|2023-05-10 13:00:00|2605.1|2602.1|2607.2|2604.2|2610|2607|2605.1|2602.1|301
1683723900000|2023-05-10 13:05:00|2608.1|2605.1|2601.2|2598.2|2608.2|2605.2|2601.2|2598.2|115
1683724200000|2023-05-10 13:10:00|2602.1|2599.1|2615|2612|2615.5|2612.5|2601.3|2598.3|325
1683724500000|2023-05-10 13:15:00|2614.8|2611.8|2612|2609|2617.5|2614.5|2611.3|2608.3|553
1683724800000|2023-05-10 13:20:00|2612.8|2609.8|2610|2607|2613|2610|2610|2607|205
1683725100000|2023-05-10 13:25:00|2609.8|2606.8|2610|2607|2611|2608|2607.1|2604.1|120
1683725400000|2023-05-10 13:30:00|2609.2|2606.2|2606|2603|2609.2|2606.2|2604.6|2601.6|266
1683725700000|2023-05-10 13:35:00|2606.1|2603.1|2609.6|2606.6|2612|2609|2606.1|2603.1|280
1683726000000|2023-05-10 13:40:00|2610|2607|2615|2612|2615.8|2612.8|2607.2|2604.2|132
1683726300000|2023-05-10 13:45:00|2614.2|2611.2|2624.7|2621.7|2624.8|2621.8|2613|2610|1582
1683726600000|2023-05-10 13:50:00|2624.8|2621.8|2625.6|2622.6|2630.7|2627.7|2623.7|2620.7|746
1683726900000|2023-05-10 13:55:00|2625.7|2622.7|2631.5|2628.5|2633.2|2630.2|2624.7|2621.7|570
1683727200000|2023-05-10 14:00:00|2631.3|2628.3|2633.7|2630.7|2634.8|2631.8|2627.8|2624.8|653
1683727500000|2023-05-10 14:05:00|2634.5|2631.5|2636.7|2633.7|2639.7|2636.7|2632.2|2629.2|885
1683727800000|2023-05-10 14:10:00|2636.8|2633.8|2636.7|2633.7|2638.8|2635.8|2634.7|2631.7|550
1683728100000|2023-05-10 14:15:00|2636.8|2633.8|2634.4|2631.4|2637.7|2634.7|2632.7|2629.7|339
1683728400000|2023-05-10 14:20:00|2634.6|2631.6|2644.3|2641.3|2647.3|2644.3|2634.6|2631.6|977
1683728700000|2023-05-10 14:25:00|2645.3|2642.3|2646.3|2643.3|2647.4|2644.4|2644.2|2641.2|732
1683729000000|2023-05-10 14:30:00|2646.4|2643.4|2651.4|2648.4|2651.4|2648.4|2645.9|2642.9|769
1683729300000|2023-05-10 14:35:00|2650.7|2647.7|2650.1|2647.1|2653.4|2650.4|2648.4|2645.4|837
1683729600000|2023-05-10 14:40:00|2650.4|2647.4|2647.7|2644.7|2651.6|2648.6|2644.6|2641.6|363
1683729900000|2023-05-10 14:45:00|2646.9|2643.9|2651.6|2648.6|2651.7|2648.7|2645.7|2642.7|318
1683730200000|2023-05-10 14:50:00|2651.7|2648.7|2652.3|2649.3|2655.7|2652.7|2649.1|2646.1|877
1683730500000|2023-05-10 14:55:00|2652.4|2649.4|2644.1|2641.1|2652.8|2649.8|2643.9|2640.9|191
1683730800000|2023-05-10 15:00:00|2644.8|2641.8|2642.4|2639.4|2646.1|2643.1|2641.8|2638.8|409
1683731100000|2023-05-10 15:05:00|2642.8|2639.8|2649.9|2646.9|2650.9|2647.9|2641.8|2638.8|303
1683731400000|2023-05-10 15:10:00|2650.3|2647.3|2648|2645|2650.8|2647.8|2646|2643|582
1683731700000|2023-05-10 15:15:00|2647.9|2644.9|2648.7|2645.7|2651|2648|2647.9|2644.9|212
1683732000000|2023-05-10 15:20:00|2648.5|2645.5|2648|2645|2650.2|2647.2|2647.2|2644.2|183
1683732300000|2023-05-10 15:25:00|2648.2|2645.2|2648.2|2645.2|2655|2652|2648|2645|402
1683732600000|2023-05-10 15:30:00|2648|2645|2650|2647|2650|2647|2643|2640|258
1683732900000|2023-05-10 15:35:00|2650.9|2647.9|2659.5|2656.5|2664.5|2661.5|2650.8|2647.8|987
1683733200000|2023-05-10 15:40:00|2659.7|2656.7|2651.9|2648.9|2661.7|2658.7|2651.9|2648.9|487
1683733500000|2023-05-10 15:45:00|2651.2|2648.2|2655.9|2652.9|2655.9|2652.9|2650.9|2647.9|290
1683733800000|2023-05-10 15:50:00|2655.2|2652.2|2656.8|2653.8|2657.9|2654.9|2654.9|2651.9|476
1683734100000|2023-05-10 15:55:00|2656.9|2653.9|2661|2658|2662.9|2659.9|2654.9|2651.9|564
1683734400000|2023-05-10 16:00:00|2661.8|2658.8|2663|2660|2665.8|2662.8|2661.8|2658.8|503
1683734700000|2023-05-10 16:05:00|2663.8|2660.8|2656.6|2653.6|2663.9|2660.9|2656.3|2653.3|827
1683735000000|2023-05-10 16:10:00|2657|2654|2651.6|2648.6|2662.8|2659.8|2651.6|2648.6|947
1683735300000|2023-05-10 16:15:00|2652.1|2649.1|2656|2653|2658.4|2655.4|2651.1|2648.1|385
1683735600000|2023-05-10 16:20:00|2656.3|2653.3|2658.1|2655.1|2659.3|2656.3|2656|2653|122
1683735900000|2023-05-10 16:25:00|2658.3|2655.3|2660.6|2657.6|2661|2658|2656.1|2653.1|379
1683736200000|2023-05-10 16:30:00|2660.3|2657.3|2661|2658|2663|2660|2660|2657|401
1683736500000|2023-05-10 16:35:00|2661.1|2658.1|2657.1|2654.1|2663|2660|2657|2654|446
1683736800000|2023-05-10 16:40:00|2657|2654|2659.1|2656.1|2660|2657|2656.3|2653.3|312
1683737100000|2023-05-10 16:45:00|2658.6|2655.6|2658.9|2655.9|2662|2659|2657.4|2654.4|633
1683737400000|2023-05-10 16:50:00|2658.8|2655.8|2658.8|2655.8|2660.8|2657.8|2653|2650|2939
1683737700000|2023-05-10 16:55:00|2658|2655|2657.1|2654.1|2661|2658|2656.3|2653.3|1358
1683790200000|2023-05-11 07:30:00|2654.8|2651.8|2647.8|2644.8|2654.8|2651.8|2643.8|2640.8|296
1683790500000|2023-05-11 07:35:00|2647.7|2644.7|2660.5|2657.5|2660.9|2657.9|2647.7|2644.7|534
1683790800000|2023-05-11 07:40:00|2660.2|2657.2|2652.2|2649.2|2660.5|2657.5|2651.5|2648.5|147
1683791100000|2023-05-11 07:45:00|2652.7|2649.7|2655.2|2652.2|2658.2|2655.2|2651.8|2648.8|205
1683791400000|2023-05-11 07:50:00|2655.7|2652.7|2659.6|2656.6|2660.2|2657.2|2653.7|2650.7|53
1683791700000|2023-05-11 07:55:00|2658.6|2655.6|2661.6|2658.6|2662.5|2659.5|2657.6|2654.6|178
1683792000000|2023-05-11 08:00:00|2661|2658|2659.6|2656.6|2661.6|2658.6|2658.6|2655.6|64
1683792300000|2023-05-11 08:05:00|2659.5|2656.5|2661.5|2658.5|2662.5|2659.5|2659.5|2656.5|53
1683792600000|2023-05-11 08:10:00|2660.5|2657.5|2653.4|2650.4|2660.6|2657.6|2651.9|2648.9|451
1683792900000|2023-05-11 08:15:00|2653.8|2650.8|2651.9|2648.9|2654.3|2651.3|2651.4|2648.4|164
1683793200000|2023-05-11 08:20:00|2651.4|2648.4|2647.9|2644.9|2651.4|2648.4|2646.4|2643.4|79
1683793500000|2023-05-11 08:25:00|2647.8|2644.8|2644.9|2641.9|2647.9|2644.9|2644.9|2641.9|70
1683793800000|2023-05-11 08:30:00|2645.6|2642.6|2651.1|2648.1|2654.1|2651.1|2645.6|2642.6|168
1683794100000|2023-05-11 08:35:00|2650.6|2647.6|2655.6|2652.6|2655.6|2652.6|2646.4|2643.4|110
1683794400000|2023-05-11 08:40:00|2655|2652|2653.9|2650.9|2656.8|2653.8|2652.9|2649.9|56
1683794700000|2023-05-11 08:45:00|2654.8|2651.8|2653.9|2650.9|2655.4|2652.4|2653.9|2650.9|8
1683795000000|2023-05-11 08:50:00|2652.9|2649.9|2655.8|2652.8|2656.4|2653.4|2652.9|2649.9|42
1683795300000|2023-05-11 08:55:00|2656.8|2653.8|2655.8|2652.8|2656.9|2653.9|2654.9|2651.9|488
1683795600000|2023-05-11 09:00:00|2656|2653|2660.8|2657.8|2660.8|2657.8|2656|2653|161
1683795900000|2023-05-11 09:05:00|2660.4|2657.4|2659.8|2656.8|2660.9|2657.9|2659.8|2656.8|91
1683796200000|2023-05-11 09:10:00|2659.7|2656.7|2656.4|2653.4|2659.7|2656.7|2655.7|2652.7|60
1683796500000|2023-05-11 09:15:00|2656|2653|2653.7|2650.7|2656|2653|2652.9|2649.9|89
1683796800000|2023-05-11 09:20:00|2653.9|2650.9|2653.7|2650.7|2654.7|2651.7|2653.6|2650.6|28
1683797100000|2023-05-11 09:25:00|2654.7|2651.7|2654.7|2651.7|2654.9|2651.9|2653.7|2650.7|23
1683797400000|2023-05-11 09:30:00|2655.6|2652.6|2652.9|2649.9|2657.6|2654.6|2652.9|2649.9|43
1683797700000|2023-05-11 09:35:00|2651.7|2648.7|2651.7|2648.7|2651.7|2648.7|2650.7|2647.7|27
1683798000000|2023-05-11 09:40:00|2651.4|2648.4|2652.9|2649.9|2652.9|2649.9|2650.9|2647.9|15
1683798300000|2023-05-11 09:45:00|2653.9|2650.9|2655.7|2652.7|2655.9|2652.9|2652.9|2649.9|99
1683798600000|2023-05-11 09:50:00|2655.4|2652.4|2654.9|2651.9|2656.9|2653.9|2654.7|2651.7|24
1683798900000|2023-05-11 09:55:00|2655.9|2652.9|2655.9|2652.9|2656.7|2653.7|2655.9|2652.9|27
1683799200000|2023-05-11 10:00:00|2656.6|2653.6|2656.7|2653.7|2656.9|2653.9|2655.7|2652.7|42
1683799500000|2023-05-11 10:05:00|2656.9|2653.9|2655.9|2652.9|2656.9|2653.9|2655.7|2652.7|27
1683799800000|2023-05-11 10:10:00|2655.7|2652.7|2655.9|2652.9|2656.7|2653.7|2654.7|2651.7|56
1683800100000|2023-05-11 10:15:00|2655.7|2652.7|2654.9|2651.9|2655.7|2652.7|2654.7|2651.7|6
1683800400000|2023-05-11 10:20:00|2654.7|2651.7|2656.7|2653.7|2656.7|2653.7|2654.7|2651.7|33
1683800700000|2023-05-11 10:25:00|2656.9|2653.9|2657.5|2654.5|2657.6|2654.6|2656.9|2653.9|26
1683801000000|2023-05-11 10:30:00|2657.6|2654.6|2659.7|2656.7|2660.6|2657.6|2657.6|2654.6|35
1683801300000|2023-05-11 10:35:00|2660.7|2657.7|2663.8|2660.8|2663.8|2660.8|2660.7|2657.7|218
1683801600000|2023-05-11 10:40:00|2664.6|2661.6|2664.7|2661.7|2665.8|2662.8|2663.7|2660.7|209
1683801900000|2023-05-11 10:45:00|||||||||13
1683802200000|2023-05-11 10:50:00|2663.6|2660.6|2661.7|2658.7|2663.6|2660.6|2660.7|2657.7|266
1683802500000|2023-05-11 10:55:00|2661.6|2658.6|2659.1|2656.1|2661.6|2658.6|2658.6|2655.6|77
1683802800000|2023-05-11 11:00:00|2659.6|2656.6|2662.8|2659.8|2663.7|2660.7|2659.6|2656.6|105
1683803100000|2023-05-11 11:05:00|2661.8|2658.8|2659.3|2656.3|2661.8|2658.8|2659.3|2656.3|81
1683803400000|2023-05-11 11:10:00|2659.7|2656.7|2656.7|2653.7|2659.7|2656.7|2656.7|2653.7|202
1683803700000|2023-05-11 11:15:00|2655.8|2652.8|2655.8|2652.8|2655.8|2652.8|2655.8|2652.8|27
1683804000000|2023-05-11 11:20:00|2654.7|2651.7|2654.8|2651.8|2655.7|2652.7|2654.6|2651.6|151
1683804300000|2023-05-11 11:25:00|2654.7|2651.7|2654.6|2651.6|2655.6|2652.6|2654.6|2651.6|36
1683804600000|2023-05-11 11:30:00|2655.2|2652.2|2655.7|2652.7|2656.2|2653.2|2654.7|2651.7|102
1683804900000|2023-05-11 11:35:00|2654.7|2651.7|2654.7|2651.7|2655.6|2652.6|2654.7|2651.7|45
1683805200000|2023-05-11 11:40:00|2655.6|2652.6|2654.6|2651.6|2655.6|2652.6|2654.6|2651.6|114
1683805500000|2023-05-11 11:45:00|2653.8|2650.8|2654.6|2651.6|2654.6|2651.6|2653.6|2650.6|45
1683805800000|2023-05-11 11:50:00|2653.8|2650.8|2652.7|2649.7|2654.6|2651.6|2651.8|2648.8|204
1683806100000|2023-05-11 11:55:00|2652.6|2649.6|2651.8|2648.8|2653.6|2650.6|2651.8|2648.8|141
1683806400000|2023-05-11 12:00:00|2652.6|2649.6|2636.9|2633.9|2652.7|2649.7|2635.8|2632.8|1339
1683806700000|2023-05-11 12:05:00|2637.8|2634.8|2632.9|2629.9|2639.9|2636.9|2628.1|2625.1|1354
1683807000000|2023-05-11 12:10:00|2632.8|2629.8|2625.9|2622.9|2632.8|2629.8|2623.9|2620.9|779
1683807300000|2023-05-11 12:15:00|2626.7|2623.7|2629.1|2626.1|2630.1|2627.1|2622.9|2619.9|590
1683807600000|2023-05-11 12:20:00|2628.3|2625.3|2626.1|2623.1|2633.4|2630.4|2625.6|2622.6|272
1683807900000|2023-05-11 12:25:00|2625.1|2622.1|2626.6|2623.6|2630.1|2627.1|2623.9|2620.9|314
1683808200000|2023-05-11 12:30:00|2626.9|2623.9|2624.9|2621.9|2627.9|2624.9|2623.9|2620.9|424
1683808500000|2023-05-11 12:35:00|2624.8|2621.8|2627.9|2624.9|2631.8|2628.8|2624.8|2621.8|637
1683808800000|2023-05-11 12:40:00|2627.1|2624.1|2630.8|2627.8|2632.8|2629.8|2626.6|2623.6|378
1683809100000|2023-05-11 12:45:00|2630.9|2627.9|2624.8|2621.8|2630.9|2627.9|2624.8|2621.8|115
1683809400000|2023-05-11 12:50:00|2624.4|2621.4|2631.8|2628.8|2633.3|2630.3|2624.4|2621.4|261
1683809700000|2023-05-11 12:55:00|2630.8|2627.8|2629.9|2626.9|2632.9|2629.9|2629.8|2626.8|171
1683810000000|2023-05-11 13:00:00|2629.8|2626.8|2623.8|2620.8|2630.3|2627.3|2623.8|2620.8|263
1683810300000|2023-05-11 13:05:00|2623.4|2620.4|2622.9|2619.9|2625.1|2622.1|2620.9|2617.9|437
1683810600000|2023-05-11 13:10:00|2622.6|2619.6|2616.9|2613.9|2622.6|2619.6|2616|2613|824
1683810900000|2023-05-11 13:15:00|2617|2614|2615.4|2612.4|2618.9|2615.9|2614.9|2611.9|423
1683811200000|2023-05-11 13:20:00|2615.8|2612.8|2614.8|2611.8|2618.9|2615.9|2614.8|2611.8|736
1683811500000|2023-05-11 13:25:00|2614.9|2611.9|2609.2|2606.2|2615|2612|2607|2604|1497
1683811800000|2023-05-11 13:30:00|2609.3|2606.3|2606.3|2603.3|2609.3|2606.3|2601|2598|1015
1683812100000|2023-05-11 13:35:00|2606|2603|2608.3|2605.3|2611.3|2608.3|2604.2|2601.2|723
1683812400000|2023-05-11 13:40:00|2608.2|2605.2|2601.2|2598.2|2609.3|2606.3|2601.2|2598.2|473
1683812700000|2023-05-11 13:45:00|2601.9|2598.9|2599.3|2596.3|2605.3|2602.3|2599.2|2596.2|447
1683813000000|2023-05-11 13:50:00|2599.2|2596.2|2600.3|2597.3|2602.3|2599.3|2599.2|2596.2|550
1683813300000|2023-05-11 13:55:00|2600.2|2597.2|2597|2594|2600.2|2597.2|2596.2|2593.2|690
1683813600000|2023-05-11 14:00:00|2597.3|2594.3|2609|2606|2609|2606|2596.3|2593.3|1893
1683813900000|2023-05-11 14:05:00|2610|2607|2611|2608|2611.2|2608.2|2604.2|2601.2|1862
1683814200000|2023-05-11 14:10:00|2612.9|2609.9|2619|2616|2619.3|2616.3|2612.5|2609.5|838
1683814500000|2023-05-11 14:15:00|2619.2|2616.2|2610.3|2607.3|2619.2|2616.2|2610.3|2607.3|339
1683814800000|2023-05-11 14:20:00|2611.2|2608.2|2616.2|2613.2|2616.2|2613.2|2610.7|2607.7|200
1683815100000|2023-05-11 14:25:00|2617.2|2614.2|2623|2620|2625|2622|2616.2|2613.2|429
1683815400000|2023-05-11 14:30:00|2623.2|2620.2|2620.2|2617.2|2624.2|2621.2|2619.7|2616.7|202
1683815700000|2023-05-11 14:35:00|2621|2618|2627.3|2624.3|2627.3|2624.3|2620.2|2617.2|449
1683816000000|2023-05-11 14:40:00|2627.1|2624.1|2626.1|2623.1|2628.3|2625.3|2624.3|2621.3|162
1683816300000|2023-05-11 14:45:00|2627.1|2624.1|2634.1|2631.1|2634.1|2631.1|2625.1|2622.1|704
1683816600000|2023-05-11 14:50:00|2634|2631|2640|2637|2641|2638|2632.8|2629.8|574
1683816900000|2023-05-11 14:55:00|2640.1|2637.1|2635.1|2632.1|2641.3|2638.3|2634.1|2631.1|466
1683817200000|2023-05-11 15:00:00|2635|2632|2642.3|2639.3|2642.3|2639.3|2634.1|2631.1|454
1683817500000|2023-05-11 15:05:00|2643|2640|2640.4|2637.4|2643.1|2640.1|2639.3|2636.3|276
1683817800000|2023-05-11 15:10:00|2640.3|2637.3|2636.3|2633.3|2640.3|2637.3|2636.3|2633.3|365
1683818100000|2023-05-11 15:15:00|2636.1|2633.1|2641.3|2638.3|2642.1|2639.1|2636.1|2633.1|486
1683818400000|2023-05-11 15:20:00|2640.3|2637.3|2641.1|2638.1|2642.3|2639.3|2639.1|2636.1|333
1683818700000|2023-05-11 15:25:00|2641|2638|2634.1|2631.1|2641.1|2638.1|2632|2629|505
1683819000000|2023-05-11 15:30:00|2634.5|2631.5|2633|2630|2637|2634|2632|2629|260
1683819300000|2023-05-11 15:35:00|2633.1|2630.1|2630.3|2627.3|2635|2632|2628.1|2625.1|437
1683819600000|2023-05-11 15:40:00|2630.1|2627.1|2631.6|2628.6|2632.3|2629.3|2630.1|2627.1|262
1683819900000|2023-05-11 15:45:00|2631.3|2628.3|2626.3|2623.3|2631.3|2628.3|2626.3|2623.3|463
1683820200000|2023-05-11 15:50:00|2626.5|2623.5|2625.1|2622.1|2627.3|2624.3|2623.3|2620.3|418
1683820500000|2023-05-11 15:55:00|2624.8|2621.8|2620.1|2617.1|2626.3|2623.3|2619.1|2616.1|256
1683820800000|2023-05-11 16:00:00|2620.6|2617.6|2619.6|2616.6|2621.3|2618.3|2619.3|2616.3|186
1683821100000|2023-05-11 16:05:00|2619.3|2616.3|2619.2|2616.2|2620.1|2617.1|2618.2|2615.2|310
1683821400000|2023-05-11 16:10:00|2618.2|2615.2|2610.4|2607.4|2620.1|2617.1|2609.4|2606.4|331
1683821700000|2023-05-11 16:15:00|2609.6|2606.6|2601.4|2598.4|2609.6|2606.6|2598.6|2595.6|2194
1683822000000|2023-05-11 16:20:00|2601.5|2598.5|2603.4|2600.4|2608.7|2605.7|2600.5|2597.5|607
1683822300000|2023-05-11 16:25:00|2603.5|2600.5|2597.4|2594.4|2603.5|2600.5|2594.2|2591.2|686
1683822600000|2023-05-11 16:30:00|2597.7|2594.7|2602.1|2599.1|2603|2600|2596.2|2593.2|939
1683822900000|2023-05-11 16:35:00|2602|2599|2599|2596|2602|2599|2597|2594|369
1683823200000|2023-05-11 16:40:00|2599.6|2596.6|2602.1|2599.1|2603.1|2600.1|2599.2|2596.2|587
1683823500000|2023-05-11 16:45:00|2603.6|2600.6|2598.1|2595.1|2603.6|2600.6|2598|2595|1578
1683823800000|2023-05-11 16:50:00|2598|2595|2592.8|2589.8|2600|2597|2592.1|2589.1|4136
1683824100000|2023-05-11 16:55:00|2593|2590|2599.1|2596.1|2600.6|2597.6|2592.5|2589.5|2444
1683876600000|2023-05-12 07:30:00|2600.5|2597.5|2599.9|2596.9|2607.6|2604.6|2599.1|2596.1|553
1683876900000|2023-05-12 07:35:00|2599.8|2596.8|2607.5|2604.5|2608.6|2605.6|2598.9|2595.9|227
1683877200000|2023-05-12 07:40:00|2607.6|2604.6|2609.6|2606.6|2610.6|2607.6|2606.5|2603.5|97
1683877500000|2023-05-12 07:45:00|2610.1|2607.1|2608.6|2605.6|2610.6|2607.6|2606.6|2603.6|104
1683877800000|2023-05-12 07:50:00|2609.1|2606.1|2604.9|2601.9|2610.1|2607.1|2604.9|2601.9|211
1683878100000|2023-05-12 07:55:00|2604.6|2601.6|2606.8|2603.8|2606.8|2603.8|2604.6|2601.6|367
1683878400000|2023-05-12 08:00:00|2606.4|2603.4|2605.6|2602.6|2606.8|2603.8|2604.9|2601.9|852
1683878700000|2023-05-12 08:05:00|2606.5|2603.5|2609.6|2606.6|2610.5|2607.5|2606.5|2603.5|388
1683879000000|2023-05-12 08:10:00|2610|2607|2610.6|2607.6|2612.6|2609.6|2609.1|2606.1|497
1683879300000|2023-05-12 08:15:00|2611.1|2608.1|2610.5|2607.5|2611.6|2608.6|2609.6|2606.6|126
1683879600000|2023-05-12 08:20:00|2611.5|2608.5|2614.5|2611.5|2615.3|2612.3|2611.5|2608.5|186
1683879900000|2023-05-12 08:25:00|2615.2|2612.2|2612.5|2609.5|2616.3|2613.3|2612.5|2609.5|104
1683880200000|2023-05-12 08:30:00|2613|2610|2614.1|2611.1|2614.2|2611.2|2610.5|2607.5|212
1683880500000|2023-05-12 08:35:00|2614.3|2611.3|2609.5|2606.5|2614.3|2611.3|2609.3|2606.3|44
1683880800000|2023-05-12 08:40:00|2610.3|2607.3|2611.3|2608.3|2611.5|2608.5|2610|2607|53
1683881100000|2023-05-12 08:45:00|2613.3|2610.3|2610.3|2607.3|2614.3|2611.3|2610.3|2607.3|116
1683881400000|2023-05-12 08:50:00|2610.5|2607.5|2610.3|2607.3|2611.5|2608.5|2609.5|2606.5|49
1683881700000|2023-05-12 08:55:00|2611.3|2608.3|2613.3|2610.3|2613.5|2610.5|2611.3|2608.3|70
1683882000000|2023-05-12 09:00:00|2613.5|2610.5|2613.5|2610.5|2613.5|2610.5|2613.3|2610.3|18
1683882300000|2023-05-12 09:05:00|2612.5|2609.5|2613.5|2610.5|2615.5|2612.5|2612.5|2609.5|165
1683882600000|2023-05-12 09:10:00|2614.5|2611.5|2613.2|2610.2|2615.5|2612.5|2612.2|2609.2|60
1683882900000|2023-05-12 09:15:00|2613.3|2610.3|2613.5|2610.5|2614.2|2611.2|2612.5|2609.5|22
1683883200000|2023-05-12 09:20:00|2613.3|2610.3|2613.3|2610.3|2614.3|2611.3|2613.3|2610.3|52
1683883500000|2023-05-12 09:25:00|2613.5|2610.5|2614.3|2611.3|2614.3|2611.3|2613.3|2610.3|36
1683883800000|2023-05-12 09:30:00|2614.8|2611.8|2614.5|2611.5|2615.3|2612.3|2614.3|2611.3|66
1683884100000|2023-05-12 09:35:00|2615.3|2612.3|2612.8|2609.8|2615.5|2612.5|2612.5|2609.5|130
1683884400000|2023-05-12 09:40:00|2612.5|2609.5|2607.5|2604.5|2613.5|2610.5|2607.2|2604.2|87
1683884700000|2023-05-12 09:45:00|2606.6|2603.6|2602.4|2599.4|2606.6|2603.6|2600.6|2597.6|289
1683885000000|2023-05-12 09:50:00|2600.4|2597.4|2604.8|2601.8|2605.3|2602.3|2600.1|2597.1|65
1683885300000|2023-05-12 09:55:00|2604.4|2601.4|2603.4|2600.4|2604.4|2601.4|2602.4|2599.4|16
1683885600000|2023-05-12 10:00:00|2604.2|2601.2|2604.4|2601.4|2604.4|2601.4|2603.6|2600.6|30
1683885900000|2023-05-12 10:05:00|2603.9|2600.9|2602.3|2599.3|2604.3|2601.3|2600.6|2597.6|54
1683886200000|2023-05-12 10:10:00|2603|2600|2602.3|2599.3|2605.2|2602.2|2602.2|2599.2|80
1683886500000|2023-05-12 10:15:00|2602.4|2599.4|2601.4|2598.4|2603.3|2600.3|2600.4|2597.4|33
1683886800000|2023-05-12 10:20:00|2602.3|2599.3|2602.6|2599.6|2604.4|2601.4|2601.6|2598.6|46
1683887100000|2023-05-12 10:25:00|2602.7|2599.7|2595.6|2592.6|2603.4|2600.4|2595.6|2592.6|162
1683887400000|2023-05-12 10:30:00|2595.9|2592.9|2596.9|2593.9|2599.3|2596.3|2595.9|2592.9|129
1683887700000|2023-05-12 10:35:00|2596.8|2593.8|2596.6|2593.6|2597.3|2594.3|2594.4|2591.4|93
1683888000000|2023-05-12 10:40:00|2596.4|2593.4|2597.3|2594.3|2597.4|2594.4|2596.3|2593.3|35
1683888300000|2023-05-12 10:45:00|2598.3|2595.3|2596.9|2593.9|2599.4|2596.4|2596.3|2593.3|117
1683888600000|2023-05-12 10:50:00|2596.4|2593.4|2597.4|2594.4|2599.4|2596.4|2596.4|2593.4|105
1683888900000|2023-05-12 10:55:00|2596.4|2593.4|2596.4|2593.4|2597.3|2594.3|2596.4|2593.4|11
1683889200000|2023-05-12 11:00:00|2597.4|2594.4|2597.4|2594.4|2597.4|2594.4|2595.3|2592.3|27
1683889500000|2023-05-12 11:05:00|2595.4|2592.4|2595.4|2592.4|2597.3|2594.3|2595.3|2592.3|69
1683889800000|2023-05-12 11:10:00|2595.3|2592.3|2592.9|2589.9|2595.8|2592.8|2592.6|2589.6|174
1683890100000|2023-05-12 11:15:00|2593.3|2590.3|2592.4|2589.4|2593.6|2590.6|2592.4|2589.4|45
1683890400000|2023-05-12 11:20:00|2593.3|2590.3|2596.3|2593.3|2596.3|2593.3|2593.3|2590.3|99
1683890700000|2023-05-12 11:25:00|2597.8|2594.8|2596.5|2593.5|2601.3|2598.3|2596.5|2593.5|222
1683891000000|2023-05-12 11:30:00|2596.4|2593.4|2599.4|2596.4|2599.4|2596.4|2595.5|2592.5|15
1683891300000|2023-05-12 11:35:00|2600.4|2597.4|2602.3|2599.3|2602.9|2599.9|2598.4|2595.4|100
1683891600000|2023-05-12 11:40:00|2602.4|2599.4|2600.4|2597.4|2603.4|2600.4|2600.4|2597.4|73
1683891900000|2023-05-12 11:45:00|2600.3|2597.3|2601.3|2598.3|2601.3|2598.3|2599|2596|50
1683892200000|2023-05-12 11:50:00|2601.4|2598.4|2604.4|2601.4|2605.4|2602.4|2600.4|2597.4|71
1683892500000|2023-05-12 11:55:00|2603.9|2600.9|2605.4|2602.4|2605.4|2602.4|2603.4|2600.4|26
1683892800000|2023-05-12 12:00:00|2606.1|2603.1|2601.4|2598.4|2607.8|2604.8|2600.4|2597.4|210
1683893100000|2023-05-12 12:05:00|2601.7|2598.7|2607.3|2604.3|2607.3|2604.3|2601.7|2598.7|66
1683893400000|2023-05-12 12:10:00|2608.3|2605.3|2611.8|2608.8|2615.4|2612.4|2608.3|2605.3|273
1683893700000|2023-05-12 12:15:00|2611.4|2608.4|2613.8|2610.8|2615.4|2612.4|2611.4|2608.4|130
1683894000000|2023-05-12 12:20:00|2613.9|2610.9|2607.4|2604.4|2613.9|2610.9|2606.5|2603.5|245
1683894300000|2023-05-12 12:25:00|2608.4|2605.4|2611.2|2608.2|2611.7|2608.7|2608.4|2605.4|119
1683894600000|2023-05-12 12:30:00|2612.2|2609.2|2619.4|2616.4|2620.2|2617.2|2612.2|2609.2|207
1683894900000|2023-05-12 12:35:00|2619.2|2616.2|2621.2|2618.2|2623.2|2620.2|2619.2|2616.2|292
1683895200000|2023-05-12 12:40:00|2619.4|2616.4|2614.2|2611.2|2619.4|2616.4|2613.4|2610.4|173
1683895500000|2023-05-12 12:45:00|2614.4|2611.4|2615.4|2612.4|2619.4|2616.4|2609.9|2606.9|272
1683895800000|2023-05-12 12:50:00|2615.2|2612.2|2612.4|2609.4|2615.4|2612.4|2612.2|2609.2|97
1683896100000|2023-05-12 12:55:00|2611.7|2608.7|2609.4|2606.4|2612.4|2609.4|2607.9|2604.9|601
1683896400000|2023-05-12 13:00:00|2609.2|2606.2|2608.5|2605.5|2610.2|2607.2|2606.4|2603.4|378
1683896700000|2023-05-12 13:05:00|2609.4|2606.4|2608.4|2605.4|2609.4|2606.4|2603.5|2600.5|498
1683897000000|2023-05-12 13:10:00|2608.5|2605.5|2616.2|2613.2|2618.2|2615.2|2608.5|2605.5|209
1683897300000|2023-05-12 13:15:00|2616|2613|2620.2|2617.2|2620.2|2617.2|2614.2|2611.2|173
1683897600000|2023-05-12 13:20:00|2618.4|2615.4|2615.4|2612.4|2620.7|2617.7|2613.5|2610.5|610
1683897900000|2023-05-12 13:25:00|2615|2612|2616.1|2613.1|2617.5|2614.5|2614.5|2611.5|131
1683898200000|2023-05-12 13:30:00|2616.2|2613.2|2609.9|2606.9|2616.2|2613.2|2607.4|2604.4|237
1683898500000|2023-05-12 13:35:00|2609.5|2606.5|2614.9|2611.9|2616.2|2613.2|2609.5|2606.5|184
1683898800000|2023-05-12 13:40:00|2614.4|2611.4|2612.2|2609.2|2614.4|2611.4|2611.2|2608.2|188
1683899100000|2023-05-12 13:45:00|2612.4|2609.4|2611.5|2608.5|2613.2|2610.2|2603.5|2600.5|218
1683899400000|2023-05-12 13:50:00|2612.2|2609.2|2609.4|2606.4|2612.2|2609.2|2606.9|2603.9|250
1683899700000|2023-05-12 13:55:00|2609.2|2606.2|2610.4|2607.4|2614.4|2611.4|2608.5|2605.5|332
1683900000000|2023-05-12 14:00:00|2611.1|2608.1|2611.4|2608.4|2613.4|2610.4|2610.4|2607.4|158
1683900300000|2023-05-12 14:05:00|2612.2|2609.2|2618.1|2615.1|2618.4|2615.4|2612.2|2609.2|376
1683900600000|2023-05-12 14:10:00|2618.4|2615.4|2618.9|2615.9|2621.1|2618.1|2616.1|2613.1|175
1683900900000|2023-05-12 14:15:00|2618.2|2615.2|2623.1|2620.1|2623.1|2620.1|2615.6|2612.6|278
1683901200000|2023-05-12 14:20:00|2622.9|2619.9|2622.1|2619.1|2625.9|2622.9|2621.2|2618.2|409
1683901500000|2023-05-12 14:25:00|2623.1|2620.1|2622.2|2619.2|2627.9|2624.9|2622.2|2619.2|295
1683901800000|2023-05-12 14:30:00|2623.1|2620.1|2625.2|2622.2|2627.2|2624.2|2622.2|2619.2|279
1683902100000|2023-05-12 14:35:00|2624.7|2621.7|2626.9|2623.9|2629.9|2626.9|2623.9|2620.9|1471
1683902400000|2023-05-12 14:40:00|2626.6|2623.6|2624.1|2621.1|2629.1|2626.1|2623.2|2620.2|360
1683902700000|2023-05-12 14:45:00|2623.1|2620.1|2622.8|2619.8|2624.6|2621.6|2621.8|2618.8|417
1683903000000|2023-05-12 14:50:00|2622.9|2619.9|2621.9|2618.9|2622.9|2619.9|2621.6|2618.6|934
1683903300000|2023-05-12 14:55:00|2622.9|2619.9|2622.9|2619.9|2624.9|2621.9|2622.8|2619.8|154
1683903600000|2023-05-12 15:00:00|2623.3|2620.3|2625.8|2622.8|2626.8|2623.8|2622.9|2619.9|362
1683903900000|2023-05-12 15:05:00|2625.6|2622.6|2622.8|2619.8|2625.6|2622.6|2621.8|2618.8|206
1683904200000|2023-05-12 15:10:00|2622|2619|2613.4|2610.4|2622|2619|2613|2610|498
1683904500000|2023-05-12 15:15:00|2613|2610|2612.2|2609.2|2613.9|2610.9|2609.5|2606.5|1022
1683904800000|2023-05-12 15:20:00|2612.9|2609.9|2618.4|2615.4|2618.9|2615.9|2612.9|2609.9|153
1683905100000|2023-05-12 15:25:00|2617.9|2614.9|2610|2607|2617.9|2614.9|2609.9|2606.9|194
1683905400000|2023-05-12 15:30:00|2609.2|2606.2|2610.2|2607.2|2613.2|2610.2|2608.2|2605.2|208
1683905700000|2023-05-12 15:35:00|2611|2608|2607.2|2604.2|2611.2|2608.2|2603.2|2600.2|908
1683906000000|2023-05-12 15:40:00|2607|2604|2610.2|2607.2|2610.5|2607.5|2607|2604|171
1683906300000|2023-05-12 15:45:00|2610|2607|2605.7|2602.7|2611|2608|2605.7|2602.7|124
1683906600000|2023-05-12 15:50:00|2605.2|2602.2|2599.5|2596.5|2606.2|2603.2|2597.2|2594.2|1352
1683906900000|2023-05-12 15:55:00|2600|2597|2602|2599|2603.4|2600.4|2600|2597|488
1683907200000|2023-05-12 16:00:00|2601.9|2598.9|2613|2610|2613.4|2610.4|2601.7|2598.7|303
1683907500000|2023-05-12 16:05:00|2612.9|2609.9|2606.7|2603.7|2613.4|2610.4|2606|2603|205
1683907800000|2023-05-12 16:10:00|2607.2|2604.2|2607.2|2604.2|2608.9|2605.9|2606.2|2603.2|165
1683908100000|2023-05-12 16:15:00|2607|2604|2610|2607|2610|2607|2606|2603|81
1683908400000|2023-05-12 16:20:00|2609.9|2606.9|2608.7|2605.7|2610|2607|2605.2|2602.2|137
1683908700000|2023-05-12 16:25:00|2609.2|2606.2|2608|2605|2610|2607|2605.2|2602.2|225
1683909000000|2023-05-12 16:30:00|2608.2|2605.2|2612|2609|2616|2613|2607.5|2604.5|384
1683909300000|2023-05-12 16:35:00|2611.7|2608.7|2612.2|2609.2|2615.2|2612.2|2611.2|2608.2|194
1683909600000|2023-05-12 16:40:00|2613.9|2610.9|2610|2607|2614.2|2611.2|2609.9|2606.9|305
1683909900000|2023-05-12 16:45:00|2609.5|2606.5|2614.1|2611.1|2620.1|2617.1|2609|2606|920
1683910200000|2023-05-12 16:50:00|2615.1|2612.1|2613.9|2610.9|2616.9|2613.9|2608.1|2605.1|2346
1683910500000|2023-05-12 16:55:00|2613.5|2610.5|2614.9|2609.9|2619.7|2616.7|2613.4|2609.9|925
1684135800000|2023-05-15 07:30:00|2619.9|2616.9|2626.4|2623.4|2631.1|2628.1|2617.4|2614.4|468
1684136100000|2023-05-15 07:35:00|2626.2|2623.2|2629|2626|2630.2|2627.2|2625.2|2622.2|79
1684136400000|2023-05-15 07:40:00|2629.2|2626.2|2622.9|2619.9|2629.4|2626.4|2622.2|2619.2|165
1684136700000|2023-05-15 07:45:00|2622.7|2619.7|2624.5|2621.5|2627.5|2624.5|2622.7|2619.7|62
1684137000000|2023-05-15 07:50:00|2624.2|2621.2|2629.5|2626.5|2630.4|2627.4|2624.2|2621.2|81
1684137300000|2023-05-15 07:55:00|2629.2|2626.2|2626.5|2623.5|2629.2|2626.2|2626.5|2623.5|50
1684137600000|2023-05-15 08:00:00|2627.2|2624.2|2630.4|2627.4|2631.4|2628.4|2627.2|2624.2|66
1684137900000|2023-05-15 08:05:00|2631.2|2628.2|2628.5|2625.5|2631.5|2628.5|2627.7|2624.7|143
1684138200000|2023-05-15 08:10:00|2628.9|2625.9|2628.5|2625.5|2629.4|2626.4|2628.4|2625.4|18
1684138500000|2023-05-15 08:15:00|2629.5|2626.5|2628.4|2625.4|2630|2627|2625.5|2622.5|140
1684138800000|2023-05-15 08:20:00|2628|2625|2627|2624|2628.5|2625.5|2626.5|2623.5|508
1684139100000|2023-05-15 08:25:00|2627.5|2624.5|2621.5|2618.5|2627.5|2624.5|2621.5|2618.5|107
1684139400000|2023-05-15 08:30:00|2619.3|2616.3|2619.5|2616.5|2620.8|2617.8|2616|2613|774
1684139700000|2023-05-15 08:35:00|2619.8|2616.8|2618.7|2615.7|2619.8|2616.8|2617.3|2614.3|44
1684140000000|2023-05-15 08:40:00|2618.8|2615.8|2614.8|2611.8|2618.8|2615.8|2614.3|2611.3|36
1684140300000|2023-05-15 08:45:00|2614|2611|2616.2|2613.2|2616.8|2613.8|2613.8|2610.8|29
1684140600000|2023-05-15 08:50:00|2615.8|2612.8|2617.8|2614.8|2618.7|2615.7|2615.7|2612.7|364
1684140900000|2023-05-15 08:55:00|2617.7|2614.7|2612.8|2609.8|2617.8|2614.8|2612.8|2609.8|431
1684141200000|2023-05-15 09:00:00|2612.7|2609.7|2609.8|2606.8|2612.8|2609.8|2608.7|2605.7|195
1684141500000|2023-05-15 09:05:00|2609.5|2606.5|2607.8|2604.8|2609.8|2606.8|2607.8|2604.8|60
1684141800000|2023-05-15 09:10:00|2608.1|2605.1|2608.7|2605.7|2610.7|2607.7|2607.8|2604.8|93
1684142100000|2023-05-15 09:15:00|2608|2605|2607.7|2604.7|2608.7|2605.7|2606.7|2603.7|111
1684142400000|2023-05-15 09:20:00|2607.5|2604.5|2609.8|2606.8|2609.8|2606.8|2606.7|2603.7|45
1684142700000|2023-05-15 09:25:00|2610.5|2607.5|2609.5|2606.5|2611.5|2608.5|2608.8|2605.8|52
1684143000000|2023-05-15 09:30:00|2609.7|2606.7|2609.5|2606.5|2609.7|2606.7|2609.5|2606.5|9
1684143300000|2023-05-15 09:35:00|2609.6|2606.6|2608.5|2605.5|2609.6|2606.6|2607.6|2604.6|164
1684143600000|2023-05-15 09:40:00|2608.6|2605.6|2607.6|2604.6|2608.6|2605.6|2607.5|2604.5|18
1684143900000|2023-05-15 09:45:00|||||||||38
1684144200000|2023-05-15 09:50:00|2608|2605|2607.5|2604.5|2610.3|2607.3|2607.5|2604.5|62
1684144500000|2023-05-15 09:55:00|2607.8|2604.8|2610|2607|2611|2608|2607.8|2604.8|42
1684144800000|2023-05-15 10:00:00|2610.3|2607.3|2612.8|2609.8|2614.3|2611.3|2610.3|2607.3|104
1684145100000|2023-05-15 10:05:00|2612.5|2609.5|2611.5|2608.5|2612.5|2609.5|2610.5|2607.5|14
1684145400000|2023-05-15 10:10:00|2609.5|2606.5|2610.5|2607.5|2610.5|2607.5|2608.5|2605.5|24
1684145700000|2023-05-15 10:15:00|2611.1|2608.1|2613.5|2610.5|2613.5|2610.5|2610.5|2607.5|38
1684146000000|2023-05-15 10:20:00|2613.6|2610.6|2611.5|2608.5|2614.3|2611.3|2610.5|2607.5|52
1684146300000|2023-05-15 10:25:00|2611.1|2608.1|2611.3|2608.3|2612.3|2609.3|2609.3|2606.3|69
1684146600000|2023-05-15 10:30:00|2611|2608|2610.3|2607.3|2611|2608|2609.6|2606.6|10
1684146900000|2023-05-15 10:35:00|2610|2607|2614|2611|2614|2611|2609.5|2606.5|59
1684147200000|2023-05-15 10:40:00|2614.3|2611.3|2612.6|2609.6|2614.5|2611.5|2612.5|2609.5|10
1684147500000|2023-05-15 10:45:00|2613.5|2610.5|2615|2612|2615.6|2612.6|2612.5|2609.5|79
1684147800000|2023-05-15 10:50:00|2615.6|2612.6|2617.1|2614.1|2620|2617|2615.6|2612.6|164
1684148100000|2023-05-15 10:55:00|2616.6|2613.6|2616.1|2613.1|2617.1|2614.1|2616.1|2613.1|16
1684148400000|2023-05-15 11:00:00|2616.5|2613.5|2618.1|2615.1|2618.6|2615.6|2616.5|2613.5|32
1684148700000|2023-05-15 11:05:00|2617.3|2614.3|2619.1|2616.1|2619.1|2616.1|2617.3|2614.3|23
1684149000000|2023-05-15 11:10:00|2618.3|2615.3|2612.3|2609.3|2618.6|2615.6|2611.3|2608.3|159
1684149300000|2023-05-15 11:15:00|2612.8|2609.8|2610.6|2607.6|2613.3|2610.3|2610.6|2607.6|134
1684149600000|2023-05-15 11:20:00|2610.4|2607.4|2611.8|2608.8|2611.8|2608.8|2609.3|2606.3|61
1684149900000|2023-05-15 11:25:00|2612.3|2609.3|2609.4|2606.4|2612.6|2609.6|2609.4|2606.4|49
1684150200000|2023-05-15 11:30:00|2609.8|2606.8|2611.4|2608.4|2611.4|2608.4|2609.8|2606.8|5
1684150500000|2023-05-15 11:35:00|2610.6|2607.6|2610.4|2607.4|2611.4|2608.4|2610.4|2607.4|14
1684150800000|2023-05-15 11:40:00|2609.6|2606.6|2609.6|2606.6|2609.6|2606.6|2609.1|2606.1|19
1684151100000|2023-05-15 11:45:00|2610.3|2607.3|2610.9|2607.9|2611.4|2608.4|2610.3|2607.3|96
1684151400000|2023-05-15 11:50:00|2610.3|2607.3|2609.6|2606.6|2610.3|2607.3|2609.4|2606.4|25
1684151700000|2023-05-15 11:55:00|2609.4|2606.4|2610.8|2607.8|2611.3|2608.3|2609.4|2606.4|40
1684152000000|2023-05-15 12:00:00|2611.1|2608.1|2612.3|2609.3|2612.8|2609.8|2611.1|2608.1|141
1684152300000|2023-05-15 12:05:00|2611.8|2608.8|2605.8|2602.8|2612.3|2609.3|2604.6|2601.6|479
1684152600000|2023-05-15 12:10:00|2604.9|2601.9|2603.6|2600.6|2606.8|2603.8|2602.9|2599.9|365
1684152900000|2023-05-15 12:15:00|2602.8|2599.8|2599.7|2596.7|2604.6|2601.6|2598.9|2595.9|425
1684153200000|2023-05-15 12:20:00|2599.9|2596.9|2604.9|2601.9|2604.9|2601.9|2596.1|2593.1|684
1684153500000|2023-05-15 12:25:00|2606.3|2603.3|2600.4|2597.4|2608.1|2605.1|2600.4|2597.4|196
1684153800000|2023-05-15 12:30:00|2600.9|2597.9|2601.1|2598.1|2601.4|2598.4|2598.9|2595.9|133
1684154100000|2023-05-15 12:35:00|2600.9|2597.9|2599.1|2596.1|2601.9|2598.9|2598.9|2595.9|168
1684154400000|2023-05-15 12:40:00|2599.9|2596.9|2594.2|2591.2|2599.9|2596.9|2594.2|2591.2|589
1684154700000|2023-05-15 12:45:00|2593.2|2590.2|2587.1|2584.1|2593.2|2590.2|2587.1|2584.1|695
1684155000000|2023-05-15 12:50:00|2584.1|2581.1|2578.2|2575.2|2584.1|2581.1|2573.9|2570.9|1400
1684155300000|2023-05-15 12:55:00|2577.2|2574.2|2581.9|2578.9|2584.7|2581.7|2577.1|2574.1|266
1684155600000|2023-05-15 13:00:00|2581.4|2578.4|2583.6|2580.6|2583.9|2580.9|2580.4|2577.4|246
1684155900000|2023-05-15 13:05:00|2583.2|2580.2|2578.7|2575.7|2583.6|2580.6|2578.7|2575.7|246
1684156200000|2023-05-15 13:10:00|2579.4|2576.4|2587.7|2584.7|2588.1|2585.1|2578.7|2575.7|283
1684156500000|2023-05-15 13:15:00|2587.6|2584.6|2587.1|2584.1|2588.6|2585.6|2583.6|2580.6|192
1684156800000|2023-05-15 13:20:00|2586.7|2583.7|2588.7|2585.7|2588.7|2585.7|2584.9|2581.9|91
1684157100000|2023-05-15 13:25:00|2589.2|2586.2|2592.2|2589.2|2592.6|2589.6|2586.4|2583.4|234
1684157400000|2023-05-15 13:30:00|2592.6|2589.6|2596.9|2593.9|2599.2|2596.2|2590.7|2587.7|472
1684157700000|2023-05-15 13:35:00|2596.7|2593.7|2591|2588|2597|2594|2589|2586|257
1684158000000|2023-05-15 13:40:00|2591.2|2588.2|2592|2589|2594.9|2591.9|2591.2|2588.2|354
1684158300000|2023-05-15 13:45:00|2591.9|2588.9|2587.9|2584.9|2592.7|2589.7|2585.9|2582.9|327
1684158600000|2023-05-15 13:50:00|2587.5|2584.5|2586.9|2583.9|2587.9|2584.9|2586.2|2583.2|111
1684158900000|2023-05-15 13:55:00|2586.5|2583.5|2586.9|2583.9|2588.9|2585.9|2586|2583|188
1684159200000|2023-05-15 14:00:00|2587|2584|2587.2|2584.2|2587.4|2584.4|2586|2583|146
1684159500000|2023-05-15 14:05:00|2587|2584|2584.9|2581.9|2587|2584|2584.9|2581.9|238
1684159800000|2023-05-15 14:10:00|2585|2582|2583.9|2580.9|2585|2582|2581.5|2578.5|524
1684160100000|2023-05-15 14:15:00|2584|2581|2585|2582|2585.9|2582.9|2584|2581|186
1684160400000|2023-05-15 14:20:00|2585.2|2582.2|2581.9|2578.9|2585.2|2582.2|2581.9|2578.9|76
1684160700000|2023-05-15 14:25:00|2581.2|2578.2|2587.9|2584.9|2587.9|2584.9|2580.9|2577.9|195
1684161000000|2023-05-15 14:30:00|2588|2585|2591.9|2588.9|2593.5|2590.5|2587.9|2584.9|257
1684161300000|2023-05-15 14:35:00|2591.7|2588.7|2596.9|2593.9|2597.9|2594.9|2591.7|2588.7|413
1684161600000|2023-05-15 14:40:00|2597.4|2594.4|2593.7|2590.7|2599.5|2596.5|2592.7|2589.7|367
1684161900000|2023-05-15 14:45:00|2593.9|2590.9|2590|2587|2593.9|2590.9|2589.2|2586.2|463
1684162200000|2023-05-15 14:50:00|2590.4|2587.4|2592.9|2589.9|2593.9|2590.9|2590.4|2587.4|357
1684162500000|2023-05-15 14:55:00|2592|2589|2592.7|2589.7|2592.7|2589.7|2589.9|2586.9|321
1684162800000|2023-05-15 15:00:00|2591.7|2588.7|2590.7|2587.7|2592.9|2589.9|2590.7|2587.7|528
1684163100000|2023-05-15 15:05:00|2590.3|2587.3|2592.8|2589.8|2594.5|2591.5|2590.3|2587.3|93
1684163400000|2023-05-15 15:10:00|2591.7|2588.7|2590.7|2587.7|2591.8|2588.8|2588.8|2585.8|774
1684163700000|2023-05-15 15:15:00|2590.8|2587.8|2589.3|2586.3|2590.8|2587.8|2588.8|2585.8|370
1684164000000|2023-05-15 15:20:00|2589.8|2586.8|2588.8|2585.8|2589.8|2586.8|2587.2|2584.2|289
1684164300000|2023-05-15 15:25:00|2589|2586|2598.8|2595.8|2599.2|2596.2|2589|2586|338
1684164600000|2023-05-15 15:30:00|2599.2|2596.2|2601.8|2598.8|2601.8|2598.8|2599.2|2596.2|750
1684164900000|2023-05-15 15:35:00|2602.3|2599.3|2603.5|2600.5|2603.8|2600.8|2601.8|2598.8|324
1684165200000|2023-05-15 15:40:00|2603.7|2600.7|2613.7|2610.7|2613.8|2610.8|2603.7|2600.7|907
1684165500000|2023-05-15 15:45:00|2612.8|2609.8|2616.8|2613.8|2616.8|2613.8|2612.7|2609.7|509
1684165800000|2023-05-15 15:50:00|2615.8|2612.8|2612.8|2609.8|2616.8|2613.8|2612.8|2609.8|375
1684166100000|2023-05-15 15:55:00|2613|2610|2607.8|2604.8|2613|2610|2607|2604|262
1684166400000|2023-05-15 16:00:00|2607.5|2604.5|2615.7|2612.7|2615.8|2612.8|2606.8|2603.8|502
1684166700000|2023-05-15 16:05:00|2615.5|2612.5|2614.8|2611.8|2615.8|2612.8|2613.2|2610.2|120
1684167000000|2023-05-15 16:10:00|2614|2611|2613.7|2610.7|2615.8|2612.8|2612.8|2609.8|139
1684167300000|2023-05-15 16:15:00|2613.8|2610.8|2614.5|2611.5|2616.7|2613.7|2612.8|2609.8|329
1684167600000|2023-05-15 16:20:00|2614.7|2611.7|2619.5|2616.5|2620.7|2617.7|2614.5|2611.5|427
1684167900000|2023-05-15 16:25:00|2619.2|2616.2|2619.5|2616.5|2620.7|2617.7|2618.5|2615.5|283
1684168200000|2023-05-15 16:30:00|2619.7|2616.7|2619.7|2616.7|2620.8|2617.8|2618.7|2615.7|152
1684168500000|2023-05-15 16:35:00|2618.5|2615.5|2619.5|2616.5|2620|2617|2614.5|2611.5|487
1684168800000|2023-05-15 16:40:00|2620|2617|2618.6|2615.6|2620.5|2617.5|2618.5|2615.5|209
1684169100000|2023-05-15 16:45:00|2618.5|2615.5|2618.5|2615.5|2618.5|2615.5|2616.6|2613.6|258
1684169400000|2023-05-15 16:50:00|2618.3|2615.3|2617.6|2614.6|2621.5|2618.5|2616.8|2613.8|1830
1684169700000|2023-05-15 16:55:00|2617.8|2614.8|2614.5|2611.5|2618.5|2615.5|2612.6|2609.6|800
1684222200000|2023-05-16 07:30:00|2610.3|2607.3|2617|2614|2620.3|2617.3|2607.3|2604.3|639
1684222500000|2023-05-16 07:35:00|2617.3|2614.3|2621.3|2618.3|2621.3|2618.3|2616.5|2613.5|260
1684222800000|2023-05-16 07:40:00|2622.5|2619.5|2624.3|2621.3|2625.1|2622.1|2622.5|2619.5|157
1684223100000|2023-05-16 07:45:00|2626.3|2623.3|2621.5|2618.5|2626.3|2623.3|2621.5|2618.5|60
1684223400000|2023-05-16 07:50:00|2620.5|2617.5|2624.3|2621.3|2625.3|2622.3|2620.3|2617.3|78
1684223700000|2023-05-16 07:55:00|2623.8|2620.8|2625.3|2622.3|2625.8|2622.8|2623.8|2620.8|95
1684224000000|2023-05-16 08:00:00|2625.6|2622.6|2623.5|2620.5|2625.6|2622.6|2621.8|2618.8|64
1684224300000|2023-05-16 08:05:00|2623.8|2620.8|2624.3|2621.3|2626.3|2623.3|2623.5|2620.5|59
1684224600000|2023-05-16 08:10:00|2625.3|2622.3|2628.6|2625.6|2628.6|2625.6|2625.1|2622.1|138
1684224900000|2023-05-16 08:15:00|2628.3|2625.3|2623.6|2620.6|2630.3|2627.3|2623.6|2620.6|411
1684225200000|2023-05-16 08:20:00|2624|2621|2625|2622|2626.5|2623.5|2623.1|2620.1|77
1684225500000|2023-05-16 08:25:00|2624|2621|2623.1|2620.1|2624.9|2621.9|2623.1|2620.1|21
1684225800000|2023-05-16 08:30:00|2622.9|2619.9|2623.1|2620.1|2624.9|2621.9|2622.9|2619.9|20
1684226100000|2023-05-16 08:35:00|2622.9|2619.9|2623.9|2620.9|2623.9|2620.9|2622.9|2619.9|17
1684226400000|2023-05-16 08:40:00|2624.1|2621.1|2619.3|2616.3|2624.1|2621.1|2619.3|2616.3|431
1684226700000|2023-05-16 08:45:00|2620.1|2617.1|2620.3|2617.3|2621.1|2618.1|2620.1|2617.1|20
1684227000000|2023-05-16 08:50:00|2619.6|2616.6|2618.4|2615.4|2619.6|2616.6|2618.1|2615.1|216
1684227300000|2023-05-16 08:55:00|2615.6|2612.6|2612.4|2609.4|2615.6|2612.6|2610.9|2607.9|323
1684227600000|2023-05-16 09:00:00|2612.8|2609.8|2616.4|2613.4|2618.8|2615.8|2612.8|2609.8|52
1684227900000|2023-05-16 09:05:00|2616.3|2613.3|2619.3|2616.3|2619.3|2616.3|2614.4|2611.4|61
1684228200000|2023-05-16 09:10:00|2619.4|2616.4|2619.4|2616.4|2620.4|2617.4|2618.4|2615.4|39
1684228500000|2023-05-16 09:15:00|2619.1|2616.1|2618.9|2615.9|2619.9|2616.9|2618.4|2615.4|11
1684228800000|2023-05-16 09:20:00|2618.4|2615.4|2618.9|2615.9|2619.4|2616.4|2618.4|2615.4|3
1684229100000|2023-05-16 09:25:00|2619.3|2616.3|2619.9|2616.9|2619.9|2616.9|2619.3|2616.3|5
1684229400000|2023-05-16 09:30:00|2620.3|2617.3|2624.4|2621.4|2624.4|2621.4|2619.4|2616.4|135
1684229700000|2023-05-16 09:35:00|2624.8|2621.8|2623.4|2620.4|2624.9|2621.9|2622.4|2619.4|36
1684230000000|2023-05-16 09:40:00|2622.4|2619.4|2620.3|2617.3|2623.4|2620.4|2619.4|2616.4|128
1684230300000|2023-05-16 09:45:00|2620.4|2617.4|2614.4|2611.4|2620.8|2617.8|2614.4|2611.4|54
1684230600000|2023-05-16 09:50:00|2614.9|2611.9|2613.4|2610.4|2614.9|2611.9|2612.4|2609.4|239
1684230900000|2023-05-16 09:55:00|2614.7|2611.7|2610.4|2607.4|2615.4|2612.4|2610.4|2607.4|173
1684231200000|2023-05-16 10:00:00|2611.4|2608.4|2610.3|2607.3|2613.3|2610.3|2609.4|2606.4|128
1684231500000|2023-05-16 10:05:00|2609.9|2606.9|2611.3|2608.3|2613.8|2610.8|2609.4|2606.4|227
1684231800000|2023-05-16 10:10:00|2611.8|2608.8|2608.4|2605.4|2612.1|2609.1|2608.2|2605.2|271
1684232100000|2023-05-16 10:15:00|2607.4|2604.4|2610.2|2607.2|2611.4|2608.4|2607.4|2604.4|143
1684232400000|2023-05-16 10:20:00|2610.4|2607.4|2611.4|2608.4|2612.4|2609.4|2610.2|2607.2|51
1684232700000|2023-05-16 10:25:00|2612.4|2609.4|2612.1|2609.1|2614.2|2611.2|2611.1|2608.1|49
1684233000000|2023-05-16 10:30:00|2612.6|2609.6|2614.1|2611.1|2614.2|2611.2|2611.6|2608.6|51
1684233300000|2023-05-16 10:35:00|2613.2|2610.2|2612.2|2609.2|2614.2|2611.2|2612.2|2609.2|103
1684233600000|2023-05-16 10:40:00|2611.2|2608.2|2611.1|2608.1|2613.1|2610.1|2610.2|2607.2|35
1684233900000|2023-05-16 10:45:00|2610.6|2607.6|2611.1|2608.1|2611.2|2608.2|2609.1|2606.1|56
1684234200000|2023-05-16 10:50:00|2610.9|2607.9|2613.6|2610.6|2613.6|2610.6|2610.2|2607.2|66
1684234500000|2023-05-16 10:55:00|2614.2|2611.2|2616.6|2613.6|2617.1|2614.1|2614.1|2611.1|62
1684234800000|2023-05-16 11:00:00|2616.2|2613.2|2614.1|2611.1|2617.2|2614.2|2614.1|2611.1|121
1684235100000|2023-05-16 11:05:00|2614.4|2611.4|2618.1|2615.1|2618.2|2615.2|2614.4|2611.4|54
1684235400000|2023-05-16 11:10:00|2617.7|2614.7|2618.1|2615.1|2619.1|2616.1|2617.2|2614.2|62
1684235700000|2023-05-16 11:15:00|2617.6|2614.6|2616.2|2613.2|2618.1|2615.1|2615.4|2612.4|20
1684236000000|2023-05-16 11:20:00|2615.9|2612.9|2613.2|2610.2|2615.9|2612.9|2613.2|2610.2|4
1684236300000|2023-05-16 11:25:00|2612.2|2609.2|2610.4|2607.4|2612.2|2609.2|2609.2|2606.2|61
1684236600000|2023-05-16 11:30:00|2610.2|2607.2|2608.2|2605.2|2610.2|2607.2|2607.9|2604.9|59
1684236900000|2023-05-16 11:35:00|2607.6|2604.6|2607.9|2604.9|2608.2|2605.2|2606.4|2603.4|53
1684237200000|2023-05-16 11:40:00|2608.4|2605.4|2611.4|2608.4|2613.2|2610.2|2608.4|2605.4|107
1684237500000|2023-05-16 11:45:00|2611|2608|2610.2|2607.2|2611.2|2608.2|2609.4|2606.4|25
1684237800000|2023-05-16 11:50:00|2610.9|2607.9|2611.4|2608.4|2611.4|2608.4|2610.9|2607.9|30
1684238100000|2023-05-16 11:55:00|2614|2611|2615.2|2612.2|2616|2613|2612.4|2609.4|116
1684238400000|2023-05-16 12:00:00|2616|2613|2615.2|2612.2|2616.2|2613.2|2612.4|2609.4|203
1684238700000|2023-05-16 12:05:00|2615.4|2612.4|2620.7|2617.7|2620.9|2617.9|2615.4|2612.4|1041
1684239000000|2023-05-16 12:10:00|2620.9|2617.9|2622.7|2619.7|2623.7|2620.7|2619.9|2616.9|229
1684239300000|2023-05-16 12:15:00|2622.9|2619.9|2624.7|2621.7|2625.7|2622.7|2621.9|2618.9|339
1684239600000|2023-05-16 12:20:00|2624.9|2621.9|2625.7|2622.7|2625.7|2622.7|2624.7|2621.7|202
1684239900000|2023-05-16 12:25:00|2625.2|2622.2|2625.2|2622.2|2626.7|2623.7|2624.7|2621.7|204
1684240200000|2023-05-16 12:30:00|2624.9|2621.9|2628.7|2625.7|2629|2626|2624.7|2621.7|464
1684240500000|2023-05-16 12:35:00|2628.9|2625.9|2627.9|2624.9|2628.9|2625.9|2626.7|2623.7|205
1684240800000|2023-05-16 12:40:00|2628.7|2625.7|2634.7|2631.7|2637.8|2634.8|2627.9|2624.9|1596
1684241100000|2023-05-16 12:45:00|2634.8|2631.8|2631.8|2628.8|2635.7|2632.7|2630.2|2627.2|216
1684241400000|2023-05-16 12:50:00|2631.7|2628.7|2631.7|2628.7|2631.8|2628.8|2628.7|2625.7|165
1684241700000|2023-05-16 12:55:00|2633.7|2630.7|2634|2631|2635|2632|2633.7|2630.7|302
1684242000000|2023-05-16 13:00:00|2634.2|2631.2|2630.8|2627.8|2636.7|2633.7|2630.8|2627.8|250
1684242300000|2023-05-16 13:05:00|2631|2628|2628.8|2625.8|2632.8|2629.8|2627.8|2624.8|280
1684242600000|2023-05-16 13:10:00|2628.7|2625.7|2623.8|2620.8|2628.7|2625.7|2622.8|2619.8|206
1684242900000|2023-05-16 13:15:00|2623|2620|2625.3|2622.3|2625.3|2622.3|2620.3|2617.3|227
1684243200000|2023-05-16 13:20:00|2625.7|2622.7|2624.7|2621.7|2627.7|2624.7|2622|2619|152
1684243500000|2023-05-16 13:25:00|2624.8|2621.8|2625.8|2622.8|2626.3|2623.3|2623|2620|310
1684243800000|2023-05-16 13:30:00|2625.2|2622.2|2631.2|2628.2|2631.2|2628.2|2624|2621|186
1684244100000|2023-05-16 13:35:00|2631.7|2628.7|2628.3|2625.3|2632.7|2629.7|2628|2625|218
1684244400000|2023-05-16 13:40:00|2628|2625|2631.5|2628.5|2633.3|2630.3|2628|2625|536
1684244700000|2023-05-16 13:45:00|2632.3|2629.3|2634.8|2631.8|2636.7|2633.7|2632.3|2629.3|405
1684245000000|2023-05-16 13:50:00|2634.7|2631.7|2638.8|2635.8|2639.8|2636.8|2633.7|2630.7|460
1684245300000|2023-05-16 13:55:00|2638.2|2635.2|2638.3|2635.3|2638.5|2635.5|2635|2632|333
1684245600000|2023-05-16 14:00:00|2638.5|2635.5|2650.1|2647.1|2651.3|2648.3|2638.5|2635.5|1435
1684245900000|2023-05-16 14:05:00|2650.6|2647.6|2647.6|2644.6|2651.1|2648.1|2646.5|2643.5|1366
1684246200000|2023-05-16 14:10:00|2646.8|2643.8|2647|2644|2647.8|2644.8|2644|2641|919
1684246500000|2023-05-16 14:15:00|2646.5|2643.5|2641.2|2638.2|2648|2645|2641.2|2638.2|243
1684246800000|2023-05-16 14:20:00|2640.8|2637.8|2625.2|2622.2|2640.8|2637.8|2623.3|2620.3|1493
1684247100000|2023-05-16 14:25:00|2625.3|2622.3|2629.2|2626.2|2630.7|2627.7|2624.2|2621.2|614
1684247400000|2023-05-16 14:30:00|2628.3|2625.3|2622.3|2619.3|2629.2|2626.2|2622.3|2619.3|430
1684247700000|2023-05-16 14:35:00|2622.5|2619.5|2621.3|2618.3|2624.5|2621.5|2620.3|2617.3|377
1684248000000|2023-05-16 14:40:00|2620.3|2617.3|2618.1|2615.1|2620.8|2617.8|2617.1|2614.1|477
1684248300000|2023-05-16 14:45:00|2617.5|2614.5|2618.3|2615.3|2622.1|2619.1|2617.3|2614.3|199
1684248600000|2023-05-16 14:50:00|2617.3|2614.3|2611.1|2608.1|2618.1|2615.1|2611.1|2608.1|174
1684248900000|2023-05-16 14:55:00|2612.1|2609.1|2614|2611|2614.5|2611.5|2610.1|2607.1|362
1684249200000|2023-05-16 15:00:00|2614.5|2611.5|2613.1|2610.1|2616|2613|2613.1|2610.1|179
1684249500000|2023-05-16 15:05:00|2614|2611|2611|2608|2615|2612|2608.6|2605.6|345
1684249800000|2023-05-16 15:10:00|2612|2609|2608.3|2605.3|2613.1|2610.1|2606.5|2603.5|352
1684250100000|2023-05-16 15:15:00|2608.5|2605.5|2603.8|2600.8|2608.8|2605.8|2602.5|2599.5|369
1684250400000|2023-05-16 15:20:00|2603.5|2600.5|2606.5|2603.5|2606.5|2603.5|2601.3|2598.3|210
1684250700000|2023-05-16 15:25:00|2607.3|2604.3|2611.5|2608.5|2611.5|2608.5|2606.8|2603.8|375
1684251000000|2023-05-16 15:30:00|2611.3|2608.3|2611.3|2608.3|2612.8|2609.8|2609.3|2606.3|356
1684251300000|2023-05-16 15:35:00|2611.5|2608.5|2605.5|2602.5|2611.5|2608.5|2604.5|2601.5|252
1684251600000|2023-05-16 15:40:00|2605.3|2602.3|2606.1|2603.1|2608.3|2605.3|2605|2602|180
1684251900000|2023-05-16 15:45:00|2607.1|2604.1|2609.3|2606.3|2610.5|2607.5|2604.6|2601.6|229
1684252200000|2023-05-16 15:50:00|2609.5|2606.5|2609.5|2606.5|2611.3|2608.3|2607.5|2604.5|362
1684252500000|2023-05-16 15:55:00|2610.5|2607.5|2605.5|2602.5|2610.5|2607.5|2604.6|2601.6|167
1684252800000|2023-05-16 16:00:00|2606.5|2603.5|2605.6|2602.6|2606.6|2603.6|2605.5|2602.5|194
1684253100000|2023-05-16 16:05:00|2604.8|2601.8|2604.6|2601.6|2605.6|2602.6|2603.6|2600.6|232
1684253400000|2023-05-16 16:10:00|2605.1|2602.1|2600.6|2597.6|2605.6|2602.6|2600.6|2597.6|549
1684253700000|2023-05-16 16:15:00|2601.1|2598.1|2596.8|2593.8|2601.5|2598.5|2596.6|2593.6|855
1684254000000|2023-05-16 16:20:00|2597.6|2594.6|2596.5|2593.5|2599.3|2596.3|2595.3|2592.3|336
1684254300000|2023-05-16 16:25:00|2596.1|2593.1|2595.5|2592.5|2597.3|2594.3|2595.3|2592.3|373
1684254600000|2023-05-16 16:30:00|2595.8|2592.8|2597.4|2594.4|2597.4|2594.4|2594.3|2591.3|413
1684254900000|2023-05-16 16:35:00|2596.9|2593.9|2595.3|2592.3|2597.3|2594.3|2595.3|2592.3|162
1684255200000|2023-05-16 16:40:00|2594.3|2591.3|2597.1|2594.1|2597.4|2594.4|2591.3|2588.3|983
1684255500000|2023-05-16 16:45:00|2597.6|2594.6|2593.1|2590.1|2598.9|2595.9|2593.1|2590.1|305
1684255800000|2023-05-16 16:50:00|2593.9|2590.9|2595.9|2592.9|2597.3|2594.3|2593.6|2590.6|1023
1684256100000|2023-05-16 16:55:00|2595.6|2592.6|2600.3|2597.3|2601.3|2598.3|2595.3|2592.3|676
1684308600000|2023-05-17 07:30:00|2596.1|2593.1|2596.1|2593.1|2599.3|2596.3|2593.6|2590.6|410
1684308900000|2023-05-17 07:35:00|2596.9|2593.9|2591.9|2588.9|2597.1|2594.1|2591.1|2588.1|188
1684309200000|2023-05-17 07:40:00|2592.1|2589.1|2599.4|2596.4|2599.4|2596.4|2591.6|2588.6|168
1684309500000|2023-05-17 07:45:00|2601|2598|2601.6|2598.6|2603.4|2600.4|2599.3|2596.3|163
1684309800000|2023-05-17 07:50:00|2601.8|2598.8|2597.6|2594.6|2602.1|2599.1|2597.1|2594.1|108
1684310100000|2023-05-17 07:55:00|2597.1|2594.1|2598.4|2595.4|2598.9|2595.9|2596.1|2593.1|53
1684310400000|2023-05-17 08:00:00|2598.1|2595.1|2594.6|2591.6|2598.6|2595.6|2591.3|2588.3|113
1684310700000|2023-05-17 08:05:00|2594.3|2591.3|2595.3|2592.3|2596.1|2593.1|2594.1|2591.1|36
1684311000000|2023-05-17 08:10:00|2595.1|2592.1|2601.1|2598.1|2601.1|2598.1|2591.8|2588.8|190
1684311300000|2023-05-17 08:15:00|2600.8|2597.8|2595.8|2592.8|2600.8|2597.8|2595.3|2592.3|29
1684311600000|2023-05-17 08:20:00|2595.5|2592.5|2588.9|2585.9|2595.5|2592.5|2588.3|2585.3|177
1684311900000|2023-05-17 08:25:00|2589.1|2586.1|2587.8|2584.8|2590.1|2587.1|2583.8|2580.8|219
1684312200000|2023-05-17 08:30:00|2588.1|2585.1|2591.1|2588.1|2592.1|2589.1|2587.8|2584.8|121
1684312500000|2023-05-17 08:35:00|2590.1|2587.1|2589.1|2586.1|2591.3|2588.3|2588.8|2585.8|26
1684312800000|2023-05-17 08:40:00|2589.3|2586.3|2585.3|2582.3|2589.3|2586.3|2585.3|2582.3|55
1684313100000|2023-05-17 08:45:00|2586.3|2583.3|2586.3|2583.3|2587.3|2584.3|2586.3|2583.3|48
1684313400000|2023-05-17 08:50:00|2586.1|2583.1|2585.9|2582.9|2587.3|2584.3|2585.9|2582.9|40
1684313700000|2023-05-17 08:55:00|2586.1|2583.1|2585.1|2582.1|2586.1|2583.1|2584.1|2581.1|35
1684314000000|2023-05-17 09:00:00|2584.1|2581.1|2579.1|2576.1|2584.1|2581.1|2579.1|2576.1|270
1684314300000|2023-05-17 09:05:00|2579.4|2576.4|2581.1|2578.1|2583.9|2580.9|2579.1|2576.1|458
1684314600000|2023-05-17 09:10:00|2581.3|2578.3|2581.9|2578.9|2583.6|2580.6|2581.1|2578.1|83
1684314900000|2023-05-17 09:15:00|2581.7|2578.7|2582.1|2579.1|2582.1|2579.1|2580.9|2577.9|24
1684315200000|2023-05-17 09:20:00|2580.9|2577.9|2581.1|2578.1|2582.1|2579.1|2580.6|2577.6|439
1684315500000|2023-05-17 09:25:00|2581.9|2578.9|2581.1|2578.1|2581.9|2578.9|2580.9|2577.9|87
1684315800000|2023-05-17 09:30:00|2580.9|2577.9|2581.9|2578.9|2581.9|2578.9|2579.9|2576.9|291
1684316100000|2023-05-17 09:35:00|2581.1|2578.1|2583.1|2580.1|2584.9|2581.9|2580.9|2577.9|210
1684316400000|2023-05-17 09:40:00|2583.9|2580.9|2583.9|2580.9|2584.9|2581.9|2583.1|2580.1|401
1684316700000|2023-05-17 09:45:00|2584.1|2581.1|2585.2|2582.2|2585.9|2582.9|2583.9|2580.9|50
1684317000000|2023-05-17 09:50:00|2585.9|2582.9|2584.9|2581.9|2585.9|2582.9|2584.9|2581.9|33
1684317300000|2023-05-17 09:55:00|2584.1|2581.1|2583.4|2580.4|2584.1|2581.1|2581.9|2578.9|88
1684317600000|2023-05-17 10:00:00|2583.9|2580.9|2580.9|2577.9|2583.9|2580.9|2580.9|2577.9|37
1684317900000|2023-05-17 10:05:00|2581.1|2578.1|2578.9|2575.9|2581.9|2578.9|2578.9|2575.9|212
1684318200000|2023-05-17 10:10:00|2579.2|2576.2|2579.9|2576.9|2579.9|2576.9|2579.2|2576.2|94
1684318500000|2023-05-17 10:15:00|2579.4|2576.4|2579.9|2576.9|2580.2|2577.2|2578.9|2575.9|205
1684318800000|2023-05-17 10:20:00|2579.1|2576.1|2579.9|2576.9|2580.1|2577.1|2579.1|2576.1|55
1684319100000|2023-05-17 10:25:00|2580.2|2577.2|2583.1|2580.1|2583.1|2580.1|2580.2|2577.2|77
1684319400000|2023-05-17 10:30:00|2582.9|2579.9|2584.4|2581.4|2585.9|2582.9|2582.9|2579.9|59
1684319700000|2023-05-17 10:35:00|2584|2581|2584.9|2581.9|2585|2582|2581.9|2578.9|60
1684320000000|2023-05-17 10:40:00|2584.7|2581.7|2585.9|2582.9|2585.9|2582.9|2583.9|2580.9|50
1684320300000|2023-05-17 10:45:00|2585|2582|2585.9|2582.9|2585.9|2582.9|2585|2582|19
1684320600000|2023-05-17 10:50:00|2586.9|2583.9|2585|2582|2586.9|2583.9|2584.9|2581.9|264
1684320900000|2023-05-17 10:55:00|2584.9|2581.9|2585.9|2582.9|2586.9|2583.9|2583.9|2580.9|128
1684321200000|2023-05-17 11:00:00|2586|2583|2587.5|2584.5|2589.5|2586.5|2585.5|2582.5|283
1684321500000|2023-05-17 11:05:00|2586.9|2583.9|2583.5|2580.5|2587.5|2584.5|2583.5|2580.5|108
1684321800000|2023-05-17 11:10:00|2582.9|2579.9|2582.5|2579.5|2583.5|2580.5|2582.5|2579.5|108
1684322100000|2023-05-17 11:15:00|2582.7|2579.7|2582.5|2579.5|2583.5|2580.5|2582.5|2579.5|80
1684322400000|2023-05-17 11:20:00|2582.7|2579.7|2583.7|2580.7|2584.5|2581.5|2582.7|2579.7|80
1684322700000|2023-05-17 11:25:00|2584|2581|2587.5|2584.5|2587.5|2584.5|2584|2581|49
1684323000000|2023-05-17 11:30:00|2586.9|2583.9|2584.7|2581.7|2587.5|2584.5|2584.7|2581.7|108
1684323300000|2023-05-17 11:35:00|2583.7|2580.7|2582.7|2579.7|2583.7|2580.7|2582.7|2579.7|33
1684323600000|2023-05-17 11:40:00|2583.2|2580.2|2582|2579|2583.2|2580.2|2580.7|2577.7|148
1684323900000|2023-05-17 11:45:00|2581.7|2578.7|2581.5|2578.5|2582.3|2579.3|2580.5|2577.5|69
1684324200000|2023-05-17 11:50:00|2581.7|2578.7|2580.7|2577.7|2582|2579|2580.7|2577.7|34
1684324500000|2023-05-17 11:55:00|2580|2577|2577.7|2574.7|2580|2577|2576.8|2573.8|229
1684324800000|2023-05-17 12:00:00|2577.5|2574.5|2573.8|2570.8|2577.5|2574.5|2573.8|2570.8|876
1684325100000|2023-05-17 12:05:00|2573.2|2570.2|2571|2568|2574|2571|2570.2|2567.2|1412
1684325400000|2023-05-17 12:10:00|2571.3|2568.3|2576.2|2573.2|2576.2|2573.2|2571|2568|306
1684325700000|2023-05-17 12:15:00|2576|2573|2572|2569|2576|2573|2572|2569|156
1684326000000|2023-05-17 12:20:00|2571.8|2568.8|2575.2|2572.2|2577.2|2574.2|2571.8|2568.8|234
1684326300000|2023-05-17 12:25:00|2575|2572|2576.2|2573.2|2577.8|2574.8|2574.2|2571.2|133
1684326600000|2023-05-17 12:30:00|2576.8|2573.8|2575|2572|2578.8|2575.8|2574.8|2571.8|369
1684326900000|2023-05-17 12:35:00|2574.2|2571.2|2574|2571|2575.2|2572.2|2573.7|2570.7|135
1684327200000|2023-05-17 12:40:00|2573.2|2570.2|2571.7|2568.7|2573.2|2570.2|2571.2|2568.2|318
1684327500000|2023-05-17 12:45:00|2571.5|2568.5|2572.2|2569.2|2573|2570|2571.2|2568.2|237
1684327800000|2023-05-17 12:50:00|2572|2569|2577.3|2574.3|2578|2575|2571.7|2568.7|130
1684328100000|2023-05-17 12:55:00|2577.8|2574.8|2583.8|2580.8|2583.8|2580.8|2577.5|2574.5|361
1684328400000|2023-05-17 13:00:00|2583.3|2580.3|2587.5|2584.5|2589.5|2586.5|2580.2|2577.2|740
1684328700000|2023-05-17 13:05:00|2587.1|2584.1|2589.5|2586.5|2589.5|2586.5|2585.6|2582.6|208
1684329000000|2023-05-17 13:10:00|2590.5|2587.5|2592.5|2589.5|2598.8|2595.8|2590.5|2587.5|552
1684329300000|2023-05-17 13:15:00|2592.6|2589.6|2595.5|2592.5|2596.5|2593.5|2592|2589|520
1684329600000|2023-05-17 13:20:00|2595.6|2592.6|2592.8|2589.8|2598.5|2595.5|2592.6|2589.6|222
1684329900000|2023-05-17 13:25:00|2593.1|2590.1|2587.9|2584.9|2593.4|2590.4|2585.3|2582.3|369
1684330200000|2023-05-17 13:30:00|2588.4|2585.4|2586.6|2583.6|2588.4|2585.4|2582.7|2579.7|417
1684330500000|2023-05-17 13:35:00|2586.3|2583.3|2587.4|2584.4|2589.4|2586.4|2586.3|2583.3|145
1684330800000|2023-05-17 13:40:00|2587.6|2584.6|2587.4|2584.4|2588.4|2585.4|2585.6|2582.6|118
1684331100000|2023-05-17 13:45:00|2587.6|2584.6|2589.4|2586.4|2589.4|2586.4|2586.4|2583.4|185
1684331400000|2023-05-17 13:50:00|2589.6|2586.6|2585.4|2582.4|2590.6|2587.6|2585.4|2582.4|196
1684331700000|2023-05-17 13:55:00|2584.4|2581.4|2584.6|2581.6|2586.4|2583.4|2583.4|2580.4|166
1684332000000|2023-05-17 14:00:00|2585.3|2582.3|2582.4|2579.4|2587.1|2584.1|2582.4|2579.4|310
1684332300000|2023-05-17 14:05:00|2582.3|2579.3|2581.9|2578.9|2582.6|2579.6|2579.6|2576.6|399
1684332600000|2023-05-17 14:10:00|2581.6|2578.6|2583.3|2580.3|2586.6|2583.6|2581.4|2578.4|300
1684332900000|2023-05-17 14:15:00|2583.6|2580.6|2588.2|2585.2|2588.2|2585.2|2583.6|2580.6|208
1684333200000|2023-05-17 14:20:00|2588.6|2585.6|2589.1|2586.1|2590.1|2587.1|2587.2|2584.2|256
1684333500000|2023-05-17 14:25:00|2588.2|2585.2|2589.2|2586.2|2592.1|2589.1|2588.2|2585.2|310
1684333800000|2023-05-17 14:30:00|2589.9|2586.9|2579.9|2576.9|2590.2|2587.2|2579.4|2576.4|600
1684334100000|2023-05-17 14:35:00|2579.6|2576.6|2578.6|2575.6|2581.4|2578.4|2578.6|2575.6|556
1684334400000|2023-05-17 14:40:00|2577.8|2574.8|2576.3|2573.3|2578.6|2575.6|2575|2572|338
1684334700000|2023-05-17 14:45:00|2576|2573|2573.6|2570.6|2576.8|2573.8|2573.4|2570.4|318
1684335000000|2023-05-17 14:50:00|2574.2|2571.2|2576|2573|2576.8|2573.8|2574.2|2571.2|388
1684335300000|2023-05-17 14:55:00|2575.8|2572.8|2574.8|2571.8|2576|2573|2573.8|2570.8|270
1684335600000|2023-05-17 15:00:00|2575.1|2572.1|2574.8|2571.8|2577.8|2574.8|2574.4|2571.4|306
1684335900000|2023-05-17 15:05:00|2575.8|2572.8|2575.9|2572.9|2577.4|2574.4|2575.4|2572.4|158
1684336200000|2023-05-17 15:10:00|2575.8|2572.8|2580.8|2577.8|2580.8|2577.8|2574.9|2571.9|191
1684336500000|2023-05-17 15:15:00|2581.9|2578.9|2581.8|2578.8|2581.9|2578.9|2580.1|2577.1|135
1684336800000|2023-05-17 15:20:00|2581.4|2578.4|2580.1|2577.1|2581.8|2578.8|2578.9|2575.9|161
1684337100000|2023-05-17 15:25:00|2579.9|2576.9|2579.8|2576.8|2580.9|2577.9|2576.9|2573.9|298
1684337400000|2023-05-17 15:30:00|2579.9|2576.9|2580.8|2577.8|2580.8|2577.8|2578.8|2575.8|154
1684337700000|2023-05-17 15:35:00|2580.9|2577.9|2580.1|2577.1|2581.8|2578.8|2579.8|2576.8|142
1684338000000|2023-05-17 15:40:00|2579.9|2576.9|2580.9|2577.9|2581.3|2578.3|2579.1|2576.1|117
1684338300000|2023-05-17 15:45:00|2581.6|2578.6|2582.8|2579.8|2582.9|2579.9|2580.1|2577.1|221
1684338600000|2023-05-17 15:50:00|2582.9|2579.9|2581.9|2578.9|2583.9|2580.9|2581.9|2578.9|164
1684338900000|2023-05-17 15:55:00|2582.4|2579.4|2581.9|2578.9|2582.8|2579.8|2581.8|2578.8|93
1684339200000|2023-05-17 16:00:00|2581.7|2578.7|2581.7|2578.7|2581.7|2578.7|2580.1|2577.1|123
1684339500000|2023-05-17 16:05:00|2581.9|2578.9|2580.9|2577.9|2581.9|2578.9|2580.7|2577.7|82
1684339800000|2023-05-17 16:10:00|2581.1|2578.1|2580.9|2577.9|2581.2|2578.2|2579.9|2576.9|166
1684340100000|2023-05-17 16:15:00|2580.1|2577.1|2580.1|2577.1|2580.9|2577.9|2579.1|2576.1|310
1684340400000|2023-05-17 16:20:00|2579.8|2576.8|2579.1|2576.1|2580.1|2577.1|2578.1|2575.1|206
1684340700000|2023-05-17 16:25:00|2579.4|2576.4|2578.1|2575.1|2580.1|2577.1|2578.1|2575.1|185
1684341000000|2023-05-17 16:30:00|2578.3|2575.3|2577.3|2574.3|2579.1|2576.1|2576.1|2573.1|209
1684341300000|2023-05-17 16:35:00|2577.1|2574.1|2578.3|2575.3|2578.3|2575.3|2576.8|2573.8|102
1684341600000|2023-05-17 16:40:00|2578.1|2575.1|2579.1|2576.1|2580.3|2577.3|2577.1|2574.1|268
1684341900000|2023-05-17 16:45:00|2578.3|2575.3|2581.1|2578.1|2581.1|2578.1|2578.3|2575.3|163
1684342200000|2023-05-17 16:50:00|2581.3|2578.3|2581.1|2578.1|2584.6|2581.6|2579.1|2576.1|1036
1684342500000|2023-05-17 16:55:00|2580.5|2577.5|2577.1|2574.1|2581.1|2578.1|2576.8|2573.8|353
1684395000000|2023-05-18 07:30:00|2577.6|2574.6|2562.1|2559.1|2578|2575|2560.3|2557.3|1469
1684395300000|2023-05-18 07:35:00|2562.6|2559.6|2569.1|2566.1|2569.1|2566.1|2562.3|2559.3|141
1684395600000|2023-05-18 07:40:00|2571.4|2568.4|2577|2574|2577.1|2574.1|2571.4|2568.4|327
1684395900000|2023-05-18 07:45:00|2577.1|2574.1|2584.8|2581.8|2584.8|2581.8|2576.8|2573.8|476
1684396200000|2023-05-18 07:50:00|2584.5|2581.5|2584.3|2581.3|2585.9|2582.9|2582.4|2579.4|144
1684396500000|2023-05-18 07:55:00|2584.6|2581.6|2577.9|2574.9|2584.8|2581.8|2577.3|2574.3|142
1684396800000|2023-05-18 08:00:00|2578.9|2575.9|2568.4|2565.4|2578.9|2575.9|2568.4|2565.4|291
1684397100000|2023-05-18 08:05:00|2568.1|2565.1|2570.9|2567.9|2572.6|2569.6|2568.1|2565.1|145
1684397400000|2023-05-18 08:10:00|2570.8|2567.8|2566.9|2563.9|2570.8|2567.8|2564.1|2561.1|197
1684397700000|2023-05-18 08:15:00|2567.1|2564.1|2565.8|2562.8|2567.1|2564.1|2564.1|2561.1|50
1684398000000|2023-05-18 08:20:00|2565.9|2562.9|2566.6|2563.6|2568.9|2565.9|2564.8|2561.8|1102
1684398300000|2023-05-18 08:25:00|2566.1|2563.1|2565.1|2562.1|2568.1|2565.1|2565.1|2562.1|21
1684398600000|2023-05-18 08:30:00|2564.1|2561.1|2562.1|2559.1|2564.1|2561.1|2562.1|2559.1|231
1684398900000|2023-05-18 08:35:00|2561.1|2558.1|2555.3|2552.3|2561.1|2558.1|2555.1|2552.1|1886
1684399200000|2023-05-18 08:40:00|2555.8|2552.8|2551.7|2548.7|2557.3|2554.3|2551.7|2548.7|785
1684399500000|2023-05-18 08:45:00|2550.9|2547.9|2556.7|2553.7|2557.9|2554.9|2550.9|2547.9|467
1684399800000|2023-05-18 08:50:00|2557.1|2554.1|2554.7|2551.7|2557.7|2554.7|2554.7|2551.7|114
1684400100000|2023-05-18 08:55:00|2554.4|2551.4|2552.9|2549.9|2554.7|2551.7|2552.7|2549.7|173
1684400400000|2023-05-18 09:00:00|2552.7|2549.7|2554.7|2551.7|2554.7|2551.7|2552.7|2549.7|152
1684400700000|2023-05-18 09:05:00|2554.9|2551.9|2553.4|2550.4|2556.7|2553.7|2553.4|2550.4|96
1684401000000|2023-05-18 09:10:00|2553.2|2550.2|2554.7|2551.7|2554.7|2551.7|2552.7|2549.7|77
1684401300000|2023-05-18 09:15:00|2554.2|2551.2|2553.7|2550.7|2554.2|2551.2|2553.7|2550.7|3
1684401600000|2023-05-18 09:20:00|2554.4|2551.4|2552.7|2549.7|2554.7|2551.7|2552.7|2549.7|69
1684401900000|2023-05-18 09:25:00|2552.9|2549.9|2552.9|2549.9|2552.9|2549.9|2552.9|2549.9|21
1684402200000|2023-05-18 09:30:00|2553.2|2550.2|2552.7|2549.7|2553.2|2550.2|2551.7|2548.7|205
1684402500000|2023-05-18 09:35:00|2551.9|2548.9|2551.7|2548.7|2551.9|2548.9|2551.2|2548.2|91
1684402800000|2023-05-18 09:40:00|2551.2|2548.2|2552.7|2549.7|2552.7|2549.7|2551.2|2548.2|76
1684403100000|2023-05-18 09:45:00|2551.7|2548.7|2551.7|2548.7|2551.7|2548.7|2551.7|2548.7|34
1684403400000|2023-05-18 09:50:00|2551.9|2548.9|2552.3|2549.3|2553.3|2550.3|2551.7|2548.7|192
1684403700000|2023-05-18 09:55:00|2552.5|2549.5|2551.2|2548.2|2552.5|2549.5|2551|2548|72
1684404000000|2023-05-18 10:00:00|2551.5|2548.5|2549.5|2546.5|2551.5|2548.5|2549.3|2546.3|289
1684404300000|2023-05-18 10:05:00|2549.3|2546.3|2551.5|2548.5|2551.5|2548.5|2549.3|2546.3|45
1684404600000|2023-05-18 10:10:00|2551.3|2548.3|2555.3|2552.3|2555.5|2552.5|2551.3|2548.3|90
1684404900000|2023-05-18 10:15:00|2555.2|2552.2|2555.3|2552.3|2555.3|2552.3|2554.3|2551.3|62
1684405200000|2023-05-18 10:20:00|2556|2553|2556.3|2553.3|2556.3|2553.3|2555.3|2552.3|31
1684405500000|2023-05-18 10:25:00|2556.5|2553.5|2556.3|2553.3|2557.3|2554.3|2555.7|2552.7|30
1684405800000|2023-05-18 10:30:00|2556.5|2553.5|2555.5|2552.5|2557.3|2554.3|2555.3|2552.3|89
1684406100000|2023-05-18 10:35:00|2556.3|2553.3|2556.8|2553.8|2557.3|2554.3|2556|2553|129
1684406400000|2023-05-18 10:40:00|2557.3|2554.3|2554.3|2551.3|2557.3|2554.3|2554.3|2551.3|46
1684406700000|2023-05-18 10:45:00|2553.5|2550.5|2553.3|2550.3|2554.3|2551.3|2553.3|2550.3|25
1684407000000|2023-05-18 10:50:00|2553.5|2550.5|2555.5|2552.5|2556.5|2553.5|2553.5|2550.5|21
1684407300000|2023-05-18 10:55:00|2555.3|2552.3|2555.5|2552.5|2555.5|2552.5|2554.5|2551.5|9
1684407600000|2023-05-18 11:00:00|2555.3|2552.3|2554.5|2551.5|2555.5|2552.5|2554.5|2551.5|38
1684407900000|2023-05-18 11:05:00|2554.7|2551.7|2554.7|2551.7|2554.7|2551.7|2554.5|2551.5|12
1684408200000|2023-05-18 11:10:00|2555.3|2552.3|2555.3|2552.3|2555.3|2552.3|2554.5|2551.5|42
1684408500000|2023-05-18 11:15:00|2554.7|2551.7|2556.3|2553.3|2556.7|2553.7|2554.5|2551.5|70
1684408800000|2023-05-18 11:20:00|2556|2553|2554.5|2551.5|2556|2553|2554.3|2551.3|25
1684409100000|2023-05-18 11:25:00|2555.1|2552.1|2556.3|2553.3|2556.3|2553.3|2555.1|2552.1|9
1684409400000|2023-05-18 11:30:00|2555.8|2552.8|2554.5|2551.5|2556.3|2553.3|2554.5|2551.5|17
1684409700000|2023-05-18 11:35:00|2555.5|2552.5|2555.5|2552.5|2555.8|2552.8|2555.5|2552.5|51
1684410000000|2023-05-18 11:40:00|2555.8|2552.8|2555.5|2552.5|2557.8|2554.8|2555.5|2552.5|129
1684410300000|2023-05-18 11:45:00|2555.8|2552.8|2554.5|2551.5|2556.3|2553.3|2554.3|2551.3|34
1684410600000|2023-05-18 11:50:00|2554.3|2551.3|2552|2549|2554.3|2551.3|2552|2549|285
1684410900000|2023-05-18 11:55:00|2552.5|2549.5|2552.4|2549.4|2553|2550|2552|2549|107
1684411200000|2023-05-18 12:00:00|2552.9|2549.9|2551.9|2548.9|2553.7|2550.7|2550|2547|558
1684411500000|2023-05-18 12:05:00|2551.7|2548.7|2550.9|2547.9|2553.7|2550.7|2550.7|2547.7|853
1684411800000|2023-05-18 12:10:00|2552|2549|2552.7|2549.7|2553|2550|2549.7|2546.7|413
1684412100000|2023-05-18 12:15:00|2551.9|2548.9|2554.7|2551.7|2554.7|2551.7|2551.7|2548.7|179
1684412400000|2023-05-18 12:20:00|2554.4|2551.4|2553.7|2550.7|2554.7|2551.7|2553.7|2550.7|131
1684412700000|2023-05-18 12:25:00|2552.7|2549.7|2553.7|2550.7|2554.7|2551.7|2552.7|2549.7|230
1684413000000|2023-05-18 12:30:00|2553.8|2550.8|2552|2549|2553.8|2550.8|2551|2548|178
1684413300000|2023-05-18 12:35:00|2551.8|2548.8|2552.8|2549.8|2553|2550|2551.3|2548.3|123
1684413600000|2023-05-18 12:40:00|2551|2548|2551.4|2548.4|2552.2|2549.2|2551|2548|968
1684413900000|2023-05-18 12:45:00|2552|2549|2550.2|2547.2|2552|2549|2550.2|2547.2|227
1684414200000|2023-05-18 12:50:00|2551|2548|2548|2545|2551|2548|2547.4|2544.4|832
1684414500000|2023-05-18 12:55:00|2548.2|2545.2|2548.2|2545.2|2549|2546|2547|2544|269
1684414800000|2023-05-18 13:00:00|2548|2545|2547.2|2544.2|2548|2545|2547|2544|261
1684415100000|2023-05-18 13:05:00|2547.7|2544.7|2545.4|2542.4|2548.2|2545.2|2545.4|2542.4|697
1684415400000|2023-05-18 13:10:00|2544.6|2541.6|2541.8|2538.8|2544.6|2541.6|2541.4|2538.4|734
1684415700000|2023-05-18 13:15:00|2542.4|2539.4|2543.8|2540.8|2545.4|2542.4|2541.8|2538.8|265
1684416000000|2023-05-18 13:20:00|2544.4|2541.4|2542.6|2539.6|2544.6|2541.6|2541.8|2538.8|689
1684416300000|2023-05-18 13:25:00|2542.8|2539.8|2542.4|2539.4|2546.8|2543.8|2541.4|2538.4|357
1684416600000|2023-05-18 13:30:00|2541.8|2538.8|2541.6|2538.6|2543.6|2540.6|2541.4|2538.4|731
1684416900000|2023-05-18 13:35:00|2541.4|2538.4|2542.6|2539.6|2543.4|2540.4|2541.4|2538.4|438
1684417200000|2023-05-18 13:40:00|2541.9|2538.9|2541.8|2538.8|2543.6|2540.6|2541.8|2538.8|380
1684417500000|2023-05-18 13:45:00|2542.1|2539.1|2544.6|2541.6|2549.4|2546.4|2541.8|2538.8|414
1684417800000|2023-05-18 13:50:00|2544.4|2541.4|2543.6|2540.6|2545.4|2542.4|2543.6|2540.6|259
1684418100000|2023-05-18 13:55:00|2542.8|2539.8|2541.4|2538.4|2542.8|2539.8|2540.4|2537.4|346
1684418400000|2023-05-18 14:00:00|2542.4|2539.4|2539.6|2536.6|2542.6|2539.6|2539.4|2536.4|467
1684418700000|2023-05-18 14:05:00|2540.2|2537.2|2537.8|2534.8|2540.4|2537.4|2537.1|2534.1|811
1684419000000|2023-05-18 14:10:00|2537.6|2534.6|2541.4|2538.4|2543.6|2540.6|2536.8|2533.8|472
1684419300000|2023-05-18 14:15:00|2542.1|2539.1|2546.6|2543.6|2547.6|2544.6|2541.6|2538.6|570
1684419600000|2023-05-18 14:20:00|2546.7|2543.7|2546.4|2543.4|2546.7|2543.7|2543.7|2540.7|260
1684419900000|2023-05-18 14:25:00|2545.9|2542.9|2545.4|2542.4|2547.4|2544.4|2545.4|2542.4|310
1684420200000|2023-05-18 14:30:00|2545.6|2542.6|2547.9|2544.9|2550.4|2547.4|2544.4|2541.4|798
1684420500000|2023-05-18 14:35:00|2547.7|2544.7|2544.9|2541.9|2547.7|2544.7|2544.7|2541.7|266
1684420800000|2023-05-18 14:40:00|2544.7|2541.7|2542.7|2539.7|2544.7|2541.7|2541.7|2538.7|578
1684421100000|2023-05-18 14:45:00|2542.9|2539.9|2542.1|2539.1|2543.9|2540.9|2542.1|2539.1|175
1684421400000|2023-05-18 14:50:00|2542.7|2539.7|2542.7|2539.7|2542.7|2539.7|2541.1|2538.1|224
1684421700000|2023-05-18 14:55:00|2541.7|2538.7|2541.7|2538.7|2542.7|2539.7|2540.7|2537.7|217
1684422000000|2023-05-18 15:00:00|2541.1|2538.1|2544.7|2541.7|2544.7|2541.7|2540.7|2537.7|1242
1684422300000|2023-05-18 15:05:00|2544.9|2541.9|2553.9|2550.9|2554.7|2551.7|2544.7|2541.7|621
1684422600000|2023-05-18 15:10:00|2554.2|2551.2|2549.9|2546.9|2554.7|2551.7|2548.7|2545.7|431
1684422900000|2023-05-18 15:15:00|2550.7|2547.7|2551.7|2548.7|2553.1|2550.1|2549.9|2546.9|235
1684423200000|2023-05-18 15:20:00|2551.4|2548.4|2552.9|2549.9|2554.7|2551.7|2550.7|2547.7|776
1684423500000|2023-05-18 15:25:00|2553.9|2550.9|2551.4|2548.4|2554.7|2551.7|2551.4|2548.4|274
1684423800000|2023-05-18 15:30:00|2551.7|2548.7|2547.7|2544.7|2551.7|2548.7|2546.9|2543.9|779
1684424100000|2023-05-18 15:35:00|2547.1|2544.1|2548.1|2545.1|2549.9|2546.9|2546.7|2543.7|1199
1684424400000|2023-05-18 15:40:00|2547.8|2544.8|2550.1|2547.1|2550.3|2547.3|2547.5|2544.5|612
1684424700000|2023-05-18 15:45:00|2549.8|2546.8|2550.9|2547.9|2551.1|2548.1|2549.1|2546.1|533
1684425000000|2023-05-18 15:50:00|2551.1|2548.1|2550.1|2547.1|2551.9|2548.9|2550.1|2547.1|117
1684425300000|2023-05-18 15:55:00|2549.9|2546.9|2550.9|2547.9|2550.9|2547.9|2549.1|2546.1|159
1684425600000|2023-05-18 16:00:00|2551.2|2548.2|2551.7|2548.7|2551.9|2548.9|2550.7|2547.7|181
1684425900000|2023-05-18 16:05:00|2552.1|2549.1|2550.1|2547.1|2553.9|2550.9|2550.1|2547.1|321
1684426200000|2023-05-18 16:10:00|2550.4|2547.4|2549.9|2546.9|2550.9|2547.9|2549.9|2546.9|146
1684426500000|2023-05-18 16:15:00|2550.1|2547.1|2554.7|2551.7|2554.9|2551.9|2550.1|2547.1|338
1684426800000|2023-05-18 16:20:00|2554.9|2551.9|2554.1|2551.1|2555.1|2552.1|2554.1|2551.1|168
1684427100000|2023-05-18 16:25:00|2554.7|2551.7|2552.1|2549.1|2554.9|2551.9|2551.9|2548.9|437
1684427400000|2023-05-18 16:30:00|2551.9|2548.9|2552.7|2549.7|2552.9|2549.9|2551.9|2548.9|212
1684427700000|2023-05-18 16:35:00|2552.1|2549.1|2548.3|2545.3|2552.1|2549.1|2548.1|2545.1|445
1684428000000|2023-05-18 16:40:00|2548.1|2545.1|2550.8|2547.8|2551.1|2548.1|2548.1|2545.1|246
1684428300000|2023-05-18 16:45:00|2551.1|2548.1|2548.1|2545.1|2551.1|2548.1|2548.1|2545.1|276
1684428600000|2023-05-18 16:50:00|2548.9|2545.9|2552.1|2549.1|2552.7|2549.7|2547.5|2544.5|1222
1684428900000|2023-05-18 16:55:00|2552.4|2549.4|2550.9|2547.9|2552.7|2549.7|2550.1|2547.1|546
1684481400000|2023-05-19 07:30:00|2552.4|2549.4|2556|2553|2556.4|2553.4|2550.1|2547.1|382
1684481700000|2023-05-19 07:35:00|2556.2|2553.2|2555.4|2552.4|2556.4|2553.4|2555.4|2552.4|51
1684482000000|2023-05-19 07:40:00|2556.2|2553.2|2555.2|2552.2|2556.2|2553.2|2553.7|2550.7|42
1684482300000|2023-05-19 07:45:00|2556.2|2553.2|2552.2|2549.2|2556.2|2553.2|2552.2|2549.2|178
1684482600000|2023-05-19 07:50:00|2551.6|2548.6|2551.2|2548.2|2552.2|2549.2|2550.2|2547.2|505
1684482900000|2023-05-19 07:55:00|2552|2549|2559.6|2556.6|2559.6|2556.6|2552|2549|410
1684483200000|2023-05-19 08:00:00|2558.6|2555.6|2558.8|2555.8|2559.1|2556.1|2555.8|2552.8|151
1684483500000|2023-05-19 08:05:00|2559.6|2556.6|2558.8|2555.8|2559.6|2556.6|2558.8|2555.8|22
1684483800000|2023-05-19 08:10:00|2559.6|2556.6|2561.6|2558.6|2561.6|2558.6|2559.6|2556.6|79
1684484100000|2023-05-19 08:15:00|2561.1|2558.1|2561.6|2558.6|2561.6|2558.6|2559.8|2556.8|75
1684484400000|2023-05-19 08:20:00|2562.2|2559.2|2562.8|2559.8|2562.8|2559.8|2562.2|2559.2|50
1684484700000|2023-05-19 08:25:00|2563.4|2560.4|2570.8|2567.8|2571.1|2568.1|2563.4|2560.4|325
1684485000000|2023-05-19 08:30:00|2570.6|2567.6|2569.6|2566.6|2570.8|2567.8|2569.6|2566.6|215
1684485300000|2023-05-19 08:35:00|2570.1|2567.1|2570|2567|2571.6|2568.6|2569.6|2566.6|70
1684485600000|2023-05-19 08:40:00|2569.8|2566.8|2569.8|2566.8|2570.8|2567.8|2569.6|2566.6|103
1684485900000|2023-05-19 08:45:00|2569.6|2566.6|2570.8|2567.8|2571|2568|2569.6|2566.6|41
1684486200000|2023-05-19 08:50:00|2571|2568|2574|2571|2574.6|2571.6|2570.8|2567.8|215
1684486500000|2023-05-19 08:55:00|2574.6|2571.6|2573.3|2570.3|2575|2572|2572.6|2569.6|133
1684486800000|2023-05-19 09:00:00|2573.8|2570.8|2576|2573|2578.6|2575.6|2573.8|2570.8|267
1684487100000|2023-05-19 09:05:00|2575.4|2572.4|2573.8|2570.8|2575.4|2572.4|2573|2570|98
1684487400000|2023-05-19 09:10:00|2573.5|2570.5|2577.8|2574.8|2579.8|2576.8|2573|2570|348
1684487700000|2023-05-19 09:15:00|2577.6|2574.6|2574.8|2571.8|2578.6|2575.6|2574.8|2571.8|60
1684488000000|2023-05-19 09:20:00|2575.8|2572.8|2576.6|2573.6|2576.6|2573.6|2574.8|2571.8|35
1684488300000|2023-05-19 09:25:00|2576.8|2573.8|2577.6|2574.6|2578.6|2575.6|2576.8|2573.8|103
1684488600000|2023-05-19 09:30:00|2576.8|2573.8|2575.8|2572.8|2576.8|2573.8|2575.8|2572.8|33
1684488900000|2023-05-19 09:35:00|2576.6|2573.6|2576.1|2573.1|2578.1|2575.1|2576.1|2573.1|22
1684489200000|2023-05-19 09:40:00|2575.8|2572.8|2575.1|2572.1|2576.1|2573.1|2574.6|2571.6|17
1684489500000|2023-05-19 09:45:00|2574.6|2571.6|2573.1|2570.1|2574.8|2571.8|2572.6|2569.6|25
1684489800000|2023-05-19 09:50:00|2572.8|2569.8|2573.6|2570.6|2574|2571|2571.8|2568.8|47
1684490100000|2023-05-19 09:55:00|2573.8|2570.8|2573.8|2570.8|2573.8|2570.8|2573.6|2570.6|27
1684490400000|2023-05-19 10:00:00|2573.6|2570.6|2574.8|2571.8|2574.8|2571.8|2573.6|2570.6|17
1684490700000|2023-05-19 10:05:00|2575.1|2572.1|2576.6|2573.6|2576.6|2573.6|2574.6|2571.6|39
1684491000000|2023-05-19 10:10:00|2576.1|2573.1|2574.8|2571.8|2577|2574|2574.3|2571.3|115
1684491300000|2023-05-19 10:15:00|2576.8|2573.8|2577.8|2574.8|2577.8|2574.8|2576.8|2573.8|37
1684491600000|2023-05-19 10:20:00|2577.6|2574.6|2577.8|2574.8|2577.8|2574.8|2576.8|2573.8|20
1684491900000|2023-05-19 10:25:00|2578.1|2575.1|2580.8|2577.8|2582.8|2579.8|2578.1|2575.1|213
1684492200000|2023-05-19 10:30:00|2580.1|2577.1|2579.3|2576.3|2580.6|2577.6|2579|2576|53
1684492500000|2023-05-19 10:35:00|2579.6|2576.6|2578.8|2575.8|2580.6|2577.6|2578.8|2575.8|36
1684492800000|2023-05-19 10:40:00|2579|2576|2578.8|2575.8|2579.8|2576.8|2578.8|2575.8|13
1684493100000|2023-05-19 10:45:00|2578|2575|2579.8|2576.8|2579.8|2576.8|2578|2575|9
1684493400000|2023-05-19 10:50:00|2579.6|2576.6|2578.6|2575.6|2580.6|2577.6|2578.6|2575.6|68
1684493700000|2023-05-19 10:55:00|2579.6|2576.6|2579.6|2576.6|2580.1|2577.1|2579.6|2576.6|12
1684494000000|2023-05-19 11:00:00|2579.1|2576.1|2580.9|2577.9|2582.6|2579.6|2578.6|2575.6|86
1684494300000|2023-05-19 11:05:00|2580.8|2577.8|2581.8|2578.8|2582.6|2579.6|2579.8|2576.8|104
1684494600000|2023-05-19 11:10:00|2582.6|2579.6|2582.2|2579.2|2582.6|2579.6|2580.8|2577.8|48
1684494900000|2023-05-19 11:15:00|2581.9|2578.9|2586.7|2583.7|2586.7|2583.7|2581.7|2578.7|233
1684495200000|2023-05-19 11:20:00|2586.6|2583.6|2588.1|2585.1|2588.9|2585.9|2586.1|2583.1|926
1684495500000|2023-05-19 11:25:00|2588.4|2585.4|2586.1|2583.1|2588.9|2585.9|2586.1|2583.1|109
1684495800000|2023-05-19 11:30:00|2587.1|2584.1|2587.4|2584.4|2588.4|2585.4|2586.9|2583.9|56
1684496100000|2023-05-19 11:35:00|2587.7|2584.7|2587.9|2584.9|2588.9|2585.9|2587.1|2584.1|44
1684496400000|2023-05-19 11:40:00|2588.3|2585.3|2594.9|2591.9|2596.2|2593.2|2586.9|2583.9|184
1684496700000|2023-05-19 11:45:00|2593.9|2590.9|2591.1|2588.1|2595.1|2592.1|2591.1|2588.1|557
1684497000000|2023-05-19 11:50:00|2591.3|2588.3|2587.9|2584.9|2591.9|2588.9|2586.8|2583.8|244
1684497300000|2023-05-19 11:55:00|2586.9|2583.9|2584.8|2581.8|2586.9|2583.9|2582.5|2579.5|327
1684497600000|2023-05-19 12:00:00|2585.1|2582.1|2586.5|2583.5|2589.8|2586.8|2584.5|2581.5|266
1684497900000|2023-05-19 12:05:00|2587.3|2584.3|2586.3|2583.3|2587.7|2584.7|2583.5|2580.5|153
1684498200000|2023-05-19 12:10:00|2586.5|2583.5|2593.3|2590.3|2595.3|2592.3|2584.7|2581.7|612
1684498500000|2023-05-19 12:15:00|2592.9|2589.9|2588.3|2585.3|2593.3|2590.3|2588.3|2585.3|146
1684498800000|2023-05-19 12:20:00|2588.5|2585.5|2588.1|2585.1|2589.3|2586.3|2584|2581|163
1684499100000|2023-05-19 12:25:00|2588.7|2585.7|2590.3|2587.3|2591.1|2588.1|2586.8|2583.8|76
1684499400000|2023-05-19 12:30:00|2589.8|2586.8|2588.3|2585.3|2590.3|2587.3|2587.3|2584.3|643
1684499700000|2023-05-19 12:35:00|2588|2585|2589.7|2586.7|2590.7|2587.7|2585.7|2582.7|535
1684500000000|2023-05-19 12:40:00|2589.5|2586.5|2596.3|2593.3|2596.3|2593.3|2588.5|2585.5|267
1684500300000|2023-05-19 12:45:00|2595.7|2592.7|2591.7|2588.7|2596.3|2593.3|2591.7|2588.7|336
1684500600000|2023-05-19 12:50:00|2591.3|2588.3|2597.5|2594.5|2598.3|2595.3|2591.3|2588.3|184
1684500900000|2023-05-19 12:55:00|2597.3|2594.3|2595.3|2592.3|2597.8|2594.8|2595|2592|446
1684501200000|2023-05-19 13:00:00|2595.8|2592.8|2596|2593|2597.5|2594.5|2593.5|2590.5|365
1684501500000|2023-05-19 13:05:00|2595.8|2592.8|2589.5|2586.5|2595.8|2592.8|2588.5|2585.5|327
1684501800000|2023-05-19 13:10:00|2589.3|2586.3|2591.8|2588.8|2592.8|2589.8|2589.3|2586.3|224
1684502100000|2023-05-19 13:15:00|2592.3|2589.3|2588.3|2585.3|2592.5|2589.5|2586.5|2583.5|324
1684502400000|2023-05-19 13:20:00|2587.7|2584.7|2586.3|2583.3|2588.5|2585.5|2586.3|2583.3|565
1684502700000|2023-05-19 13:25:00|2586.9|2583.9|2578.8|2575.8|2587.1|2584.1|2578.5|2575.5|602
1684503000000|2023-05-19 13:30:00|2578.3|2575.3|2574.1|2571.1|2581.3|2578.3|2573.8|2570.8|678
1684503300000|2023-05-19 13:35:00|2574.3|2571.3|2577.9|2574.9|2580.6|2577.6|2574.1|2571.1|321
1684503600000|2023-05-19 13:40:00|2578.1|2575.1|2583.9|2580.9|2583.9|2580.9|2577.9|2574.9|128
1684503900000|2023-05-19 13:45:00|2584.1|2581.1|2576.9|2573.9|2584.3|2581.3|2576.9|2573.9|414
1684504200000|2023-05-19 13:50:00|2577.1|2574.1|2573.3|2570.3|2577.1|2574.1|2571.3|2568.3|843
1684504500000|2023-05-19 13:55:00|2572.3|2569.3|2575.8|2572.8|2576.3|2573.3|2572.3|2569.3|225
1684504800000|2023-05-19 14:00:00|2576.3|2573.3|2569.7|2566.7|2577.3|2574.3|2569.7|2566.7|367
1684505100000|2023-05-19 14:05:00|2570.3|2567.3|2572.5|2569.5|2573|2570|2569.7|2566.7|103
1684505400000|2023-05-19 14:10:00|2572.1|2569.1|2569.7|2566.7|2572.1|2569.1|2569.7|2566.7|237
1684505700000|2023-05-19 14:15:00|2570.9|2567.9|2572.2|2569.2|2572.7|2569.7|2569.7|2566.7|412
1684506000000|2023-05-19 14:20:00|2571.9|2568.9|2571.5|2568.5|2571.9|2568.9|2569.7|2566.7|82
1684506300000|2023-05-19 14:25:00|2571.9|2568.9|2573.7|2570.7|2573.7|2570.7|2571.2|2568.2|127
1684506600000|2023-05-19 14:30:00|2574|2571|2580.7|2577.7|2581|2578|2573.7|2570.7|240
1684506900000|2023-05-19 14:35:00|2580.5|2577.5|2582.7|2579.7|2583.5|2580.5|2579.7|2576.7|305
1684507200000|2023-05-19 14:40:00|2583|2580|2576.2|2573.2|2584.7|2581.7|2575.9|2572.9|829
1684507500000|2023-05-19 14:45:00|2576.7|2573.7|2577.5|2574.5|2577.7|2574.7|2574.9|2571.9|140
1684507800000|2023-05-19 14:50:00|2577.7|2574.7|2577.5|2574.5|2578.7|2575.7|2574.2|2571.2|138
1684508100000|2023-05-19 14:55:00|2577.7|2574.7|2579.5|2576.5|2579.5|2576.5|2577.5|2574.5|67
1684508400000|2023-05-19 15:00:00|2579.7|2576.7|2575.5|2572.5|2582|2579|2575.5|2572.5|362
1684508700000|2023-05-19 15:05:00|2575.3|2572.3|2572.5|2569.5|2576.3|2573.3|2571.6|2568.6|202
1684509000000|2023-05-19 15:10:00|2572.6|2569.6|2568.6|2565.6|2573.5|2570.5|2568.6|2565.6|1658
1684509300000|2023-05-19 15:15:00|2567.6|2564.6|2570.3|2567.3|2572.3|2569.3|2567.6|2564.6|196
1684509600000|2023-05-19 15:20:00|2570.1|2567.1|2566.6|2563.6|2570.1|2567.1|2566.6|2563.6|329
1684509900000|2023-05-19 15:25:00|2566.9|2563.9|2569.4|2566.4|2570.4|2567.4|2566.6|2563.6|93
1684510200000|2023-05-19 15:30:00|2570.2|2567.2|2566.6|2563.6|2570.2|2567.2|2566.6|2563.6|222
1684510500000|2023-05-19 15:35:00|2567.4|2564.4|2561.6|2558.6|2567.6|2564.6|2561.6|2558.6|332
1684510800000|2023-05-19 15:40:00|2561.4|2558.4|2563.2|2560.2|2564.4|2561.4|2561.4|2558.4|379
1684511100000|2023-05-19 15:45:00|2563.4|2560.4|2567.6|2564.6|2568.4|2565.4|2563.2|2560.2|237
1684511400000|2023-05-19 15:50:00|2568.2|2565.2|2567.4|2564.4|2568.4|2565.4|2563.2|2560.2|264
1684511700000|2023-05-19 15:55:00|2567.6|2564.6|2566.9|2563.9|2569.4|2566.4|2565.6|2562.6|117
1684512000000|2023-05-19 16:00:00|2567.2|2564.2|2566.9|2563.9|2569.4|2566.4|2566.6|2563.6|105
1684512300000|2023-05-19 16:05:00|2567.2|2564.2|2567.2|2564.2|2567.9|2564.9|2564.4|2561.4|142
1684512600000|2023-05-19 16:10:00|2567.4|2564.4|2567.9|2564.9|2569.7|2566.7|2567.2|2564.2|75
1684512900000|2023-05-19 16:15:00|2568.2|2565.2|2567.4|2564.4|2569.2|2566.2|2566.6|2563.6|101
1684513200000|2023-05-19 16:20:00|2568.2|2565.2|2572.2|2569.2|2572.4|2569.4|2567.4|2564.4|168
1684513500000|2023-05-19 16:25:00|2571.9|2568.9|2566.4|2563.4|2571.9|2568.9|2566.4|2563.4|165
1684513800000|2023-05-19 16:30:00|2565.8|2562.8|2563.9|2560.9|2566.4|2563.4|2562.4|2559.4|117
1684514100000|2023-05-19 16:35:00|2564.4|2561.4|2563.2|2560.2|2565.4|2562.4|2563.2|2560.2|91
1684514400000|2023-05-19 16:40:00|2564.2|2561.2|2567.4|2564.4|2568.2|2565.2|2563.2|2560.2|150
1684514700000|2023-05-19 16:45:00|2567.6|2564.6|2569.7|2566.7|2570.4|2567.4|2567.6|2564.6|279
1684515000000|2023-05-19 16:50:00|2569.4|2566.4|2568.4|2565.4|2570.2|2567.2|2566.4|2563.4|1345
1684515300000|2023-05-19 16:55:00|2568.2|2565.2|2568.9|2565.9|2569.2|2566.2|2566.2|2563.2|570
1684740600000|2023-05-22 07:30:00|2558.4|2555.4|2562.5|2559.5|2563|2560|2557.9|2554.9|1409
1684740900000|2023-05-22 07:35:00|2562.2|2559.2|2571|2568|2571.2|2568.2|2561|2558|231
1684741200000|2023-05-22 07:40:00|2571.2|2568.2|2579.8|2576.8|2579.8|2576.8|2569.8|2566.8|559
1684741500000|2023-05-22 07:45:00|2580|2577|2578.8|2575.8|2581|2578|2577.8|2574.8|180
1684741800000|2023-05-22 07:50:00|2579|2576|2579.8|2576.8|2579.8|2576.8|2576.5|2573.5|162
1684742100000|2023-05-22 07:55:00|2580.5|2577.5|2580.8|2577.8|2580.8|2577.8|2580.5|2577.5|103
1684742400000|2023-05-22 08:00:00|2580.5|2577.5|2577.8|2574.8|2580.5|2577.5|2576.5|2573.5|132
1684742700000|2023-05-22 08:05:00|2578|2575|2578.5|2575.5|2578.5|2575.5|2577.7|2574.7|41
1684743000000|2023-05-22 08:10:00|2577.5|2574.5|2577|2574|2578.5|2575.5|2576.7|2573.7|164
1684743300000|2023-05-22 08:15:00|2576.7|2573.7|2578.5|2575.5|2578.5|2575.5|2576.5|2573.5|157
1684743600000|2023-05-22 08:20:00|2577.5|2574.5|2576.7|2573.7|2578.5|2575.5|2576.7|2573.7|111
1684743900000|2023-05-22 08:25:00|2577.5|2574.5|2579.7|2576.7|2581.5|2578.5|2576.7|2573.7|200
1684744200000|2023-05-22 08:30:00|2580|2577|2580.5|2577.5|2580.5|2577.5|2578.7|2575.7|52
1684744500000|2023-05-22 08:35:00|2581.5|2578.5|2579|2576|2581.5|2578.5|2577.7|2574.7|117
1684744800000|2023-05-22 08:40:00|2578.7|2575.7|2577.5|2574.5|2578.7|2575.7|2577.5|2574.5|41
1684745100000|2023-05-22 08:45:00|2577.7|2574.7|2576.5|2573.5|2579.5|2576.5|2576.5|2573.5|54
1684745400000|2023-05-22 08:50:00|2576.7|2573.7|2572.7|2569.7|2576.7|2573.7|2572.5|2569.5|267
1684745700000|2023-05-22 08:55:00|2572.5|2569.5|2572.7|2569.7|2573.2|2570.2|2572.5|2569.5|31
1684746000000|2023-05-22 09:00:00|2573.5|2570.5|2571.7|2568.7|2573.7|2570.7|2570.5|2567.5|118
1684746300000|2023-05-22 09:05:00|2571.9|2568.9|2573|2570|2574.5|2571.5|2571.5|2568.5|132
1684746600000|2023-05-22 09:10:00|2573.5|2570.5|2575|2572|2575.5|2572.5|2573.5|2570.5|80
1684746900000|2023-05-22 09:15:00|2574.7|2571.7|2574.7|2571.7|2575.5|2572.5|2574.5|2571.5|20
1684747200000|2023-05-22 09:20:00|2574.5|2571.5|2571.9|2568.9|2574.5|2571.5|2571.7|2568.7|52
1684747500000|2023-05-22 09:25:00|2571.7|2568.7|2572.5|2569.5|2572.5|2569.5|2570.5|2567.5|55
1684747800000|2023-05-22 09:30:00|2573.5|2570.5|2571.7|2568.7|2575|2572|2571.7|2568.7|97
1684748100000|2023-05-22 09:35:00|2572|2569|2571.5|2568.5|2572.5|2569.5|2571.5|2568.5|14
1684748400000|2023-05-22 09:40:00|2570.5|2567.5|2570|2567|2571.5|2568.5|2569.5|2566.5|50
1684748700000|2023-05-22 09:45:00|2570.5|2567.5|2569.5|2566.5|2570.5|2567.5|2569.5|2566.5|30
1684749000000|2023-05-22 09:50:00|2569.7|2566.7|2568.5|2565.5|2570.5|2567.5|2568.5|2565.5|33
1684749300000|2023-05-22 09:55:00|2567.9|2564.9|2568.5|2565.5|2568.5|2565.5|2567.5|2564.5|227
1684749600000|2023-05-22 10:00:00|2567.7|2564.7|2567.9|2564.9|2568.5|2565.5|2567.5|2564.5|37
1684749900000|2023-05-22 10:05:00|2567.7|2564.7|2568.5|2565.5|2568.5|2565.5|2567.5|2564.5|32
1684750200000|2023-05-22 10:10:00|2567.9|2564.9|2568.5|2565.5|2568.5|2565.5|2567.5|2564.5|47
1684750500000|2023-05-22 10:15:00|2567.5|2564.5|2566.7|2563.7|2567.5|2564.5|2565.7|2562.7|94
1684750800000|2023-05-22 10:20:00|2567|2564|2566.7|2563.7|2567.3|2564.3|2566.5|2563.5|21
1684751100000|2023-05-22 10:25:00|2567|2564|2569|2566|2569|2566|2567|2564|618
1684751400000|2023-05-22 10:30:00|2568.3|2565.3|2569|2566|2569|2566|2568.3|2565.3|37
1684751700000|2023-05-22 10:35:00|2570.2|2567.2|2572.3|2569.3|2573|2570|2570.2|2567.2|113
1684752000000|2023-05-22 10:40:00|2571.3|2568.3|2570|2567|2571.3|2568.3|2569.5|2566.5|35
1684752300000|2023-05-22 10:45:00|2569.8|2566.8|2570|2567|2570|2567|2569.3|2566.3|40
1684752600000|2023-05-22 10:50:00|2569.5|2566.5|2570|2567|2570|2567|2567.8|2564.8|39
1684752900000|2023-05-22 10:55:00|2570.3|2567.3|2570.3|2567.3|2572|2569|2569.8|2566.8|46
1684753200000|2023-05-22 11:00:00|2570.5|2567.5|2568|2565|2571.3|2568.3|2567|2564|53
1684753500000|2023-05-22 11:05:00|2567.5|2564.5|2567.5|2564.5|2568|2565|2567.3|2564.3|36
1684753800000|2023-05-22 11:10:00|2567.8|2564.8|2561.2|2558.2|2568|2565|2560.2|2557.2|231
1684754100000|2023-05-22 11:15:00|2560.7|2557.7|2559.7|2556.7|2561.2|2558.2|2558.2|2555.2|126
1684754400000|2023-05-22 11:20:00|2559.5|2556.5|2557.5|2554.5|2561.7|2558.7|2557.5|2554.5|203
1684754700000|2023-05-22 11:25:00|2557.7|2554.7|2559|2556|2561|2558|2557.5|2554.5|84
1684755000000|2023-05-22 11:30:00|2558.5|2555.5|2554|2551|2559.5|2556.5|2554|2551|299
1684755300000|2023-05-22 11:35:00|2553.2|2550.2|2550|2547|2553.2|2550.2|2550|2547|351
1684755600000|2023-05-22 11:40:00|2550.2|2547.2|2549.5|2546.5|2551.2|2548.2|2547.7|2544.7|1147
1684755900000|2023-05-22 11:45:00|2549.2|2546.2|2550.2|2547.2|2550.5|2547.5|2547.5|2544.5|158
1684756200000|2023-05-22 11:50:00|2550.5|2547.5|2555.5|2552.5|2555.5|2552.5|2550.5|2547.5|167
1684756500000|2023-05-22 11:55:00|2554.7|2551.7|2555.5|2552.5|2556.5|2553.5|2553.5|2550.5|138
1684756800000|2023-05-22 12:00:00|2555|2552|2563|2560|2564|2561|2555|2552|444
1684757100000|2023-05-22 12:05:00|2563.2|2560.2|2564.8|2561.8|2565|2562|2561|2558|112
1684757400000|2023-05-22 12:10:00|2565|2562|2566|2563|2566|2563|2559.4|2556.4|229
1684757700000|2023-05-22 12:15:00|2566.4|2563.4|2572|2569|2572.2|2569.2|2566|2563|246
1684758000000|2023-05-22 12:20:00|2571.4|2568.4|2570|2567|2573|2570|2570|2567|241
1684758300000|2023-05-22 12:25:00|2572|2569|2573.5|2570.5|2575|2572|2571.2|2568.2|142
1684758600000|2023-05-22 12:30:00|2573.8|2570.8|2574.4|2571.4|2577|2574|2573.8|2570.8|319
1684758900000|2023-05-22 12:35:00|2574|2571|2573|2570|2575.2|2572.2|2573|2570|96
1684759200000|2023-05-22 12:40:00|2573.4|2570.4|2568.4|2565.4|2575|2572|2568.2|2565.2|123
1684759500000|2023-05-22 12:45:00|2568.2|2565.2|2569.4|2566.4|2569.4|2566.4|2565.2|2562.2|136
1684759800000|2023-05-22 12:50:00|2569.2|2566.2|2568.2|2565.2|2569.4|2566.4|2568.2|2565.2|52
1684760100000|2023-05-22 12:55:00|2568|2565|2567.4|2564.4|2569.2|2566.2|2563.2|2560.2|155
1684760400000|2023-05-22 13:00:00|2567.2|2564.2|2572|2569|2572.5|2569.5|2567|2564|186
1684760700000|2023-05-22 13:05:00|2572.2|2569.2|2573.2|2570.2|2573.7|2570.7|2570.2|2567.2|281
1684761000000|2023-05-22 13:10:00|2573|2570|2573.5|2570.5|2574|2571|2572|2569|59
1684761300000|2023-05-22 13:15:00|2574|2571|2576|2573|2577|2574|2574|2571|320
1684761600000|2023-05-22 13:20:00|2576.2|2573.2|2573.2|2570.2|2576.2|2573.2|2570.2|2567.2|378
1684761900000|2023-05-22 13:25:00|2573.5|2570.5|2570.7|2567.7|2575|2572|2570.7|2567.7|126
1684762200000|2023-05-22 13:30:00|2571|2568|2572.2|2569.2|2572.2|2569.2|2568.5|2565.5|191
1684762500000|2023-05-22 13:35:00|2572|2569|2575|2572|2576.2|2573.2|2572|2569|288
1684762800000|2023-05-22 13:40:00|2574|2571|2574|2571|2576.2|2573.2|2571.4|2568.4|357
1684763100000|2023-05-22 13:45:00|2574.5|2571.5|2570.6|2567.6|2575|2572|2567.9|2564.9|920
1684763400000|2023-05-22 13:50:00|2570.4|2567.4|2571.1|2568.1|2572.6|2569.6|2570.4|2567.4|87
1684763700000|2023-05-22 13:55:00|2571.4|2568.4|2567.9|2564.9|2571.6|2568.6|2567.9|2564.9|155
1684764000000|2023-05-22 14:00:00|2567.4|2564.4|2565.8|2562.8|2569.4|2566.4|2565.4|2562.4|501
1684764300000|2023-05-22 14:05:00|2567.6|2564.6|2563.6|2560.6|2568.6|2565.6|2563.4|2560.4|325
1684764600000|2023-05-22 14:10:00|2563.4|2560.4|2569.6|2566.6|2569.6|2566.6|2563.4|2560.4|227
1684764900000|2023-05-22 14:15:00|2569.1|2566.1|2571.2|2568.2|2573.2|2570.2|2567.6|2564.6|250
1684765200000|2023-05-22 14:20:00|2571|2568|2569.6|2566.6|2571.2|2568.2|2566.4|2563.4|585
1684765500000|2023-05-22 14:25:00|2569.9|2566.9|2568.9|2565.9|2570.6|2567.6|2566.4|2563.4|185
1684765800000|2023-05-22 14:30:00|2569.2|2566.2|2568.4|2565.4|2570.4|2567.4|2568.4|2565.4|139
1684766100000|2023-05-22 14:35:00|2568.6|2565.6|2568.6|2565.6|2568.8|2565.8|2566.4|2563.4|147
1684766400000|2023-05-22 14:40:00|2569.2|2566.2|2566.8|2563.8|2570.4|2567.4|2566.8|2563.8|87
1684766700000|2023-05-22 14:45:00|2567.4|2564.4|2567.6|2564.6|2567.6|2564.6|2565.8|2562.8|183
1684767000000|2023-05-22 14:50:00|2567.9|2564.9|2570.6|2567.6|2570.6|2567.6|2565.8|2562.8|191
1684767300000|2023-05-22 14:55:00|2570.4|2567.4|2568.6|2565.6|2571.4|2568.4|2567.4|2564.4|215
1684767600000|2023-05-22 15:00:00|2568.4|2565.4|2568.4|2565.4|2570.4|2567.4|2565.4|2562.4|446
1684767900000|2023-05-22 15:05:00|2568.6|2565.6|2569.6|2566.6|2571.4|2568.4|2568.6|2565.6|153
1684768200000|2023-05-22 15:10:00|2569.9|2566.9|2569.4|2566.4|2570.6|2567.6|2568.6|2565.6|165
1684768500000|2023-05-22 15:15:00|2569.6|2566.6|2570.6|2567.6|2570.6|2567.6|2569.6|2566.6|95
1684768800000|2023-05-22 15:20:00|2570.4|2567.4|2571.8|2568.8|2573.8|2570.8|2570.4|2567.4|463
1684769100000|2023-05-22 15:25:00|2571.6|2568.6|2571.8|2568.8|2572.1|2569.1|2569.6|2566.6|163
1684769400000|2023-05-22 15:30:00|2572.1|2569.1|2574.4|2571.4|2574.8|2571.8|2571.6|2568.6|199
1684769700000|2023-05-22 15:35:00|2574.8|2571.8|2576.6|2573.6|2578.4|2575.4|2574.8|2571.8|449
1684770000000|2023-05-22 15:40:00|2577.4|2574.4|2576.6|2573.6|2577.4|2574.4|2576.4|2573.4|141
1684770300000|2023-05-22 15:45:00|2577.4|2574.4|2576.6|2573.6|2577.8|2574.8|2574.6|2571.6|203
1684770600000|2023-05-22 15:50:00|2576.4|2573.4|2577.6|2574.6|2577.6|2574.6|2574.8|2571.8|164
1684770900000|2023-05-22 15:55:00|2578.1|2575.1|2576.6|2573.6|2578.6|2575.6|2576.6|2573.6|96
1684771200000|2023-05-22 16:00:00|2577.2|2574.2|2578.6|2575.6|2580.4|2577.4|2577.1|2574.1|482
1684771500000|2023-05-22 16:05:00|2578.4|2575.4|2577.9|2574.9|2578.4|2575.4|2577.4|2574.4|165
1684771800000|2023-05-22 16:10:00|2577.6|2574.6|2574.6|2571.6|2579.9|2576.9|2574.6|2571.6|318
1684772100000|2023-05-22 16:15:00|2574.9|2571.9|2576.4|2573.4|2576.4|2573.4|2573.6|2570.6|211
1684772400000|2023-05-22 16:20:00|2575.8|2572.8|2577.4|2574.4|2577.4|2574.4|2575.8|2572.8|98
1684772700000|2023-05-22 16:25:00|2577.1|2574.1|2580.1|2577.1|2580.1|2577.1|2576.6|2573.6|202
1684773000000|2023-05-22 16:30:00|2579.4|2576.4|2578.9|2575.9|2581.4|2578.4|2578.6|2575.6|507
1684773300000|2023-05-22 16:35:00|2578.4|2575.4|2580.4|2577.4|2580.9|2577.9|2578.1|2575.1|717
1684773600000|2023-05-22 16:40:00|2581.5|2578.5|2581|2578|2584|2581|2581|2578|1404
1684773900000|2023-05-22 16:45:00|2581.3|2578.3|2589.6|2586.6|2591|2588|2581.3|2578.3|2913
1684774200000|2023-05-22 16:50:00|2590|2587|2585|2582|2590.6|2587.6|2583|2580|1784
1684774500000|2023-05-22 16:55:00|2584.6|2581.6|2583.3|2580.3|2586|2583|2581.6|2578.6|661
1684827000000|2023-05-23 07:30:00|2584|2581|2588|2585|2589.8|2586.8|2580.3|2577.3|394
1684827300000|2023-05-23 07:35:00|2588.2|2585.2|2591.5|2588.5|2591.5|2588.5|2586.2|2583.2|224
1684827600000|2023-05-23 07:40:00|2591.2|2588.2|2593.2|2590.2|2601.3|2598.3|2591.2|2588.2|1262
1684827900000|2023-05-23 07:45:00|2593.5|2590.5|2597.5|2594.5|2597.5|2594.5|2593.5|2590.5|181
1684828200000|2023-05-23 07:50:00|2598|2595|2604.2|2601.2|2605|2602|2597.5|2594.5|460
1684828500000|2023-05-23 07:55:00|2604|2601|2602.9|2599.9|2604.5|2601.5|2602.5|2599.5|284
1684828800000|2023-05-23 08:00:00|2602.5|2599.5|2602.5|2599.5|2604.2|2601.2|2600.7|2597.7|383
1684829100000|2023-05-23 08:05:00|2602.7|2599.7|2603.2|2600.2|2604.2|2601.2|2602.7|2599.7|109
1684829400000|2023-05-23 08:10:00|2602.2|2599.2|2599.2|2596.2|2603.2|2600.2|2599.2|2596.2|160
1684829700000|2023-05-23 08:15:00|2600.2|2597.2|2602.7|2599.7|2603.2|2600.2|2599.2|2596.2|104
1684830000000|2023-05-23 08:20:00|2602.5|2599.5|2601.5|2598.5|2603.2|2600.2|2600.7|2597.7|524
1684830300000|2023-05-23 08:25:00|2602|2599|2601.5|2598.5|2602.5|2599.5|2601.5|2598.5|23
1684830600000|2023-05-23 08:30:00|2600.5|2597.5|2602.5|2599.5|2602.5|2599.5|2600|2597|25
1684830900000|2023-05-23 08:35:00|2602.7|2599.7|2601.5|2598.5|2602.7|2599.7|2601.5|2598.5|11
1684831200000|2023-05-23 08:40:00|2600.7|2597.7|2602.4|2599.4|2603.2|2600.2|2600.2|2597.2|42
1684831500000|2023-05-23 08:45:00|2602.2|2599.2|2604.2|2601.2|2604.2|2601.2|2600.4|2597.4|301
1684831800000|2023-05-23 08:50:00|2603.7|2600.7|2603.4|2600.4|2603.7|2600.7|2602.7|2599.7|26
1684832100000|2023-05-23 08:55:00|2602.7|2599.7|2600.7|2597.7|2603.4|2600.4|2600.4|2597.4|15
1684832400000|2023-05-23 09:00:00|2601.4|2598.4|2603.7|2600.7|2604.2|2601.2|2601.4|2598.4|81
1684832700000|2023-05-23 09:05:00|||||||||65
1684833000000|2023-05-23 09:10:00|2604.7|2601.7|2606.7|2603.7|2606.7|2603.7|2604.7|2601.7|74
1684833300000|2023-05-23 09:15:00|2606.4|2603.4|2603.7|2600.7|2607.4|2604.4|2603.7|2600.7|141
1684833600000|2023-05-23 09:20:00|2603.1|2600.1|2600.6|2597.6|2603.7|2600.7|2600.1|2597.1|232
1684833900000|2023-05-23 09:25:00|2600.1|2597.1|2598.4|2595.4|2600.1|2597.1|2598.4|2595.4|34
1684834200000|2023-05-23 09:30:00|2598.6|2595.6|2593.1|2590.1|2598.9|2595.9|2593.1|2590.1|176
1684834500000|2023-05-23 09:35:00|2594.1|2591.1|2591.6|2588.6|2595.1|2592.1|2590.1|2587.1|154
1684834800000|2023-05-23 09:40:00|2590.3|2587.3|2588.8|2585.8|2590.3|2587.3|2588.1|2585.1|362
1684835100000|2023-05-23 09:45:00|2588.6|2585.6|2588.3|2585.3|2591.3|2588.3|2588.1|2585.1|73
1684835400000|2023-05-23 09:50:00|2588.6|2585.6|2591.3|2588.3|2591.3|2588.3|2588.6|2585.6|138
1684835700000|2023-05-23 09:55:00|2591.1|2588.1|2592.6|2589.6|2593.3|2590.3|2590.6|2587.6|47
1684836000000|2023-05-23 10:00:00|2592.5|2589.5|2592.3|2589.3|2592.5|2589.5|2591.3|2588.3|38
1684836300000|2023-05-23 10:05:00|2593.1|2590.1|2592.3|2589.3|2593.3|2590.3|2592|2589|22
1684836600000|2023-05-23 10:10:00|2591.8|2588.8|2592.5|2589.5|2593.3|2590.3|2590|2587|60
1684836900000|2023-05-23 10:15:00|2593.3|2590.3|2593.5|2590.5|2593.5|2590.5|2591|2588|131
1684837200000|2023-05-23 10:20:00|2593.3|2590.3|2590.5|2587.5|2594.3|2591.3|2589.5|2586.5|113
1684837500000|2023-05-23 10:25:00|2590.3|2587.3|2590|2587|2590.5|2587.5|2586.3|2583.3|134
1684837800000|2023-05-23 10:30:00|2591|2588|2593.8|2590.8|2594.1|2591.1|2591|2588|26
1684838100000|2023-05-23 10:35:00|2593.5|2590.5|2594.6|2591.6|2595.1|2592.1|2593.3|2590.3|319
1684838400000|2023-05-23 10:40:00|2594.1|2591.1|2588.8|2585.8|2594.6|2591.6|2587.6|2584.6|60
1684838700000|2023-05-23 10:45:00|2588.3|2585.3|2588.6|2585.6|2589.6|2586.6|2588.3|2585.3|155
1684839000000|2023-05-23 10:50:00|2589.1|2586.1|2586.1|2583.1|2589.3|2586.3|2585.6|2582.6|276
1684839300000|2023-05-23 10:55:00|2585|2582|2587.3|2584.3|2588.1|2585.1|2583.9|2580.9|92
1684839600000|2023-05-23 11:00:00|2587.6|2584.6|2587.8|2584.8|2587.8|2584.8|2585.1|2582.1|53
1684839900000|2023-05-23 11:05:00|2588.3|2585.3|2587.8|2584.8|2588.8|2585.8|2586.8|2583.8|11
1684840200000|2023-05-23 11:10:00|2588.1|2585.1|2586.8|2583.8|2588.1|2585.1|2586.8|2583.8|7
1684840500000|2023-05-23 11:15:00|2586.3|2583.3|2584.6|2581.6|2586.3|2583.3|2584.3|2581.3|60
1684840800000|2023-05-23 11:20:00|2584.3|2581.3|2579.3|2576.3|2584.3|2581.3|2578.6|2575.6|278
1684841100000|2023-05-23 11:25:00|2578.8|2575.8|2578.8|2575.8|2580.6|2577.6|2577.6|2574.6|321
1684841400000|2023-05-23 11:30:00|2579.1|2576.1|2578.8|2575.8|2580.6|2577.6|2578.6|2575.6|175
1684841700000|2023-05-23 11:35:00|2578.3|2575.3|2574.6|2571.6|2578.3|2575.3|2571.6|2568.6|896
1684842000000|2023-05-23 11:40:00|2575.2|2572.2|2578.6|2575.6|2579.1|2576.1|2575.1|2572.1|95
1684842300000|2023-05-23 11:45:00|2578.8|2575.8|2576.8|2573.8|2578.8|2575.8|2576.6|2573.6|72
1684842600000|2023-05-23 11:50:00|2576.6|2573.6|2576.6|2573.6|2577.1|2574.1|2575.6|2572.6|39
1684842900000|2023-05-23 11:55:00|2576.8|2573.8|2575.6|2572.6|2577.6|2574.6|2575.3|2572.3|68
1684843200000|2023-05-23 12:00:00|2575.8|2572.8|2576.4|2573.4|2578.4|2575.4|2574.6|2571.6|274
1684843500000|2023-05-23 12:05:00|2576.6|2573.6|2579.6|2576.6|2581.6|2578.6|2576.4|2573.4|417
1684843800000|2023-05-23 12:10:00|2579.4|2576.4|2585.7|2582.7|2586.7|2583.7|2578.4|2575.4|1117
1684844100000|2023-05-23 12:15:00|2585.9|2582.9|2584.7|2581.7|2586.7|2583.7|2584.7|2581.7|409
1684844400000|2023-05-23 12:20:00|2584.9|2581.9|2586.2|2583.2|2587.9|2584.9|2583.7|2580.7|192
1684844700000|2023-05-23 12:25:00|2586.7|2583.7|2587.7|2584.7|2587.7|2584.7|2585.9|2582.9|178
1684845000000|2023-05-23 12:30:00|2586.2|2583.2|2587.7|2584.7|2588.7|2585.7|2585.9|2582.9|226
1684845300000|2023-05-23 12:35:00|2587.9|2584.9|2589.1|2586.1|2589.9|2586.9|2587.4|2584.4|778
1684845600000|2023-05-23 12:40:00|2588.4|2585.4|2591.9|2588.9|2591.9|2588.9|2588.1|2585.1|526
1684845900000|2023-05-23 12:45:00|2592.1|2589.1|2592.7|2589.7|2593.7|2590.7|2590.9|2587.9|142
1684846200000|2023-05-23 12:50:00|2592.4|2589.4|2592.9|2589.9|2592.9|2589.9|2589.9|2586.9|144
1684846500000|2023-05-23 12:55:00|2592.7|2589.7|2592.4|2589.4|2592.9|2589.9|2588.6|2585.6|161
1684846800000|2023-05-23 13:00:00|2592.1|2589.1|2588.4|2585.4|2592.4|2589.4|2588.1|2585.1|184
1684847100000|2023-05-23 13:05:00|2588.6|2585.6|2592.1|2589.1|2592.1|2589.1|2588.1|2585.1|110
1684847400000|2023-05-23 13:10:00|2591.9|2588.9|2587.3|2584.3|2592.1|2589.1|2587.3|2584.3|150
1684847700000|2023-05-23 13:15:00|2587.1|2584.1|2585.3|2582.3|2587.3|2584.3|2584.1|2581.1|150
1684848000000|2023-05-23 13:20:00|2585.6|2582.6|2586.1|2583.1|2587.3|2584.3|2585.3|2582.3|105
1684848300000|2023-05-23 13:25:00|2587.1|2584.1|2584.6|2581.6|2587.1|2584.1|2584.1|2581.1|65
1684848600000|2023-05-23 13:30:00|2584.3|2581.3|2582.1|2579.1|2584.6|2581.6|2580.1|2577.1|608
1684848900000|2023-05-23 13:35:00|2582.7|2579.7|2587.6|2584.6|2587.9|2584.9|2582.7|2579.7|139
1684849200000|2023-05-23 13:40:00|2587.3|2584.3|2587.6|2584.6|2588.3|2585.3|2587.1|2584.1|80
1684849500000|2023-05-23 13:45:00|2588.3|2585.3|2590.3|2587.3|2593.1|2590.1|2587.6|2584.6|484
1684849800000|2023-05-23 13:50:00|2591.1|2588.1|2590.3|2587.3|2592.1|2589.1|2590.1|2587.1|273
1684850100000|2023-05-23 13:55:00|2591.1|2588.1|2598.6|2595.6|2599.6|2596.6|2590.3|2587.3|1465
1684850400000|2023-05-23 14:00:00|2598.9|2595.9|2599.9|2596.9|2600.6|2597.6|2597.9|2594.9|331
1684850700000|2023-05-23 14:05:00|2599.6|2596.6|2597.1|2594.1|2600.6|2597.6|2596.1|2593.1|503
1684851000000|2023-05-23 14:10:00|2596.9|2593.9|2596.1|2593.1|2597.1|2594.1|2596.1|2593.1|132
1684851300000|2023-05-23 14:15:00|2594.3|2591.3|2596.1|2593.1|2596.1|2593.1|2592.1|2589.1|288
1684851600000|2023-05-23 14:20:00|2596.3|2593.3|2593.3|2590.3|2597.3|2594.3|2593.3|2590.3|251
1684851900000|2023-05-23 14:25:00|2593.9|2590.9|2594.1|2591.1|2596.3|2593.3|2592.1|2589.1|199
1684852200000|2023-05-23 14:30:00|2594.3|2591.3|2600.1|2597.1|2600.1|2597.1|2594.3|2591.3|429
1684852500000|2023-05-23 14:35:00|2599.5|2596.5|2598.1|2595.1|2600.1|2597.1|2598.1|2595.1|154
1684852800000|2023-05-23 14:40:00|2598.3|2595.3|2599.3|2596.3|2600.1|2597.1|2598.3|2595.3|168
1684853100000|2023-05-23 14:45:00|2599.1|2596.1|2598.1|2595.1|2600.1|2597.1|2596.3|2593.3|375
1684853400000|2023-05-23 14:50:00|2597.9|2594.9|2593.5|2590.5|2597.9|2594.9|2592.5|2589.5|600
1684853700000|2023-05-23 14:55:00|2593.3|2590.3|2589|2586|2593.3|2590.3|2587.8|2584.8|466
1684854000000|2023-05-23 15:00:00|2588.8|2585.8|2585.2|2582.2|2589.5|2586.5|2585|2582|983
1684854300000|2023-05-23 15:05:00|2585|2582|2582.7|2579.7|2587|2584|2582.7|2579.7|733
1684854600000|2023-05-23 15:10:00|2582.4|2579.4|2580.2|2577.2|2584|2581|2579.4|2576.4|399
1684854900000|2023-05-23 15:15:00|2581.2|2578.2|2579|2576|2581.4|2578.4|2579|2576|190
1684855200000|2023-05-23 15:20:00|2578.2|2575.2|2579.2|2576.2|2581|2578|2577|2574|1517
1684855500000|2023-05-23 15:25:00|2579.5|2576.5|2581|2578|2581|2578|2578.2|2575.2|451
1684855800000|2023-05-23 15:30:00|2582|2579|2583.4|2580.4|2585.4|2582.4|2581.2|2578.2|207
1684856100000|2023-05-23 15:35:00|2583.2|2580.2|2585.4|2582.4|2585.4|2582.4|2579.7|2576.7|895
1684856400000|2023-05-23 15:40:00|2586|2583|2586.2|2583.2|2588|2585|2584.4|2581.4|178
1684856700000|2023-05-23 15:45:00|2586|2583|2585.7|2582.7|2588|2585|2585.2|2582.2|302
1684857000000|2023-05-23 15:50:00|2585.4|2582.4|2581.2|2578.2|2586|2583|2581.2|2578.2|314
1684857300000|2023-05-23 15:55:00|2582|2579|2581.7|2578.7|2583|2580|2581|2578|193
1684857600000|2023-05-23 16:00:00|2582|2579|2582|2579|2583.2|2580.2|2581|2578|227
1684857900000|2023-05-23 16:05:00|2581.4|2578.4|2577.5|2574.5|2581.7|2578.7|2577|2574|257
1684858200000|2023-05-23 16:10:00|2577.7|2574.7|2576.7|2573.7|2579|2576|2575.5|2572.5|432
1684858500000|2023-05-23 16:15:00|2578|2575|2576.5|2573.5|2578.2|2575.2|2575.5|2572.5|355
1684858800000|2023-05-23 16:20:00|2576.7|2573.7|2576.5|2573.5|2577.5|2574.5|2576.5|2573.5|196
1684859100000|2023-05-23 16:25:00|2577.5|2574.5|2577|2574|2579|2576|2576.5|2573.5|208
1684859400000|2023-05-23 16:30:00|2577.5|2574.5|2577.5|2574.5|2578|2575|2576.2|2573.2|396
1684859700000|2023-05-23 16:35:00|2578|2575|2575|2572|2578.2|2575.2|2575|2572|317
1684860000000|2023-05-23 16:40:00|2575.2|2572.2|2570|2567|2576|2573|2569.2|2566.2|482
1684860300000|2023-05-23 16:45:00|2566.2|2563.2|2566.2|2563.2|2568|2565|2564.4|2561.4|574
1684860600000|2023-05-23 16:50:00|2566.4|2563.4|2571.4|2568.4|2571.9|2568.9|2565.2|2562.2|3752
1684860900000|2023-05-23 16:55:00|2570.9|2567.9|2569.6|2566.6|2571.4|2568.4|2567.6|2564.6|728
1684913400000|2023-05-24 07:30:00|2564.3|2561.3|2556|2553|2564.6|2561.6|2555.3|2552.3|668
1684913700000|2023-05-24 07:35:00|2556.6|2553.6|2556.8|2553.8|2559.6|2556.6|2556|2553|72
1684914000000|2023-05-24 07:40:00|2557.8|2554.8|2555.8|2552.8|2558.8|2555.8|2554.8|2551.8|129
1684914300000|2023-05-24 07:45:00|2556.8|2553.8|2553.3|2550.3|2556.8|2553.8|2550.6|2547.6|507
1684914600000|2023-05-24 07:50:00|2554.3|2551.3|2556.3|2553.3|2557.6|2554.6|2553.6|2550.6|112
1684914900000|2023-05-24 07:55:00|2556.1|2553.1|2554.3|2551.3|2558.8|2555.8|2554.3|2551.3|217
1684915200000|2023-05-24 08:00:00|2554.6|2551.6|2549.8|2546.8|2555.1|2552.1|2549|2546|184
1684915500000|2023-05-24 08:05:00|2550.1|2547.1|2551.3|2548.3|2553.3|2550.3|2549.3|2546.3|109
1684915800000|2023-05-24 08:10:00|2550.8|2547.8|2547.5|2544.5|2551.3|2548.3|2546.5|2543.5|352
1684916100000|2023-05-24 08:15:00|2548|2545|2546.6|2543.6|2548.8|2545.8|2543.3|2540.3|242
1684916400000|2023-05-24 08:20:00|2546.3|2543.3|2546.1|2543.1|2546.8|2543.8|2544.1|2541.1|156
1684916700000|2023-05-24 08:25:00|2545.6|2542.6|2542.8|2539.8|2545.6|2542.6|2542.5|2539.5|109
1684917000000|2023-05-24 08:30:00|2543.1|2540.1|2544.8|2541.8|2545.1|2542.1|2542.5|2539.5|321
1684917300000|2023-05-24 08:35:00|2544.5|2541.5|2543.1|2540.1|2544.5|2541.5|2543.1|2540.1|61
1684917600000|2023-05-24 08:40:00|2542.3|2539.3|2546.8|2543.8|2546.8|2543.8|2541.1|2538.1|596
1684917900000|2023-05-24 08:45:00|2544.3|2541.3|2543.3|2540.3|2545.3|2542.3|2542.8|2539.8|148
1684918200000|2023-05-24 08:50:00|2543|2540|2544.3|2541.3|2545.1|2542.1|2542.5|2539.5|163
1684918500000|2023-05-24 08:55:00|2544.8|2541.8|2544.5|2541.5|2545.5|2542.5|2544.5|2541.5|89
1684918800000|2023-05-24 09:00:00|2543.5|2540.5|2541.8|2538.8|2544.5|2541.5|2540.5|2537.5|809
1684919100000|2023-05-24 09:05:00|2541.5|2538.5|2542.5|2539.5|2543|2540|2541.5|2538.5|130
1684919400000|2023-05-24 09:10:00|2542|2539|2540.5|2537.5|2543.5|2540.5|2540.5|2537.5|143
1684919700000|2023-05-24 09:15:00|2540.8|2537.8|2540.8|2537.8|2541.5|2538.5|2540.5|2537.5|87
1684920000000|2023-05-24 09:20:00|2540.5|2537.5|2540.3|2537.3|2540.5|2537.5|2539.5|2536.5|166
1684920300000|2023-05-24 09:25:00|2540.8|2537.8|2539.5|2536.5|2541.3|2538.3|2539.5|2536.5|83
1684920600000|2023-05-24 09:30:00|2540.3|2537.3|2540.3|2537.3|2540.5|2537.5|2539.5|2536.5|58
1684920900000|2023-05-24 09:35:00|2540.5|2537.5|2541.8|2538.8|2542|2539|2540.3|2537.3|97
1684921200000|2023-05-24 09:40:00|2542|2539|2541.3|2538.3|2542.3|2539.3|2540.5|2537.5|24
1684921500000|2023-05-24 09:45:00|2540.5|2537.5|2540.3|2537.3|2542.3|2539.3|2540.3|2537.3|141
1684921800000|2023-05-24 09:50:00|2542|2539|2543|2540|2545.3|2542.3|2542|2539|153
1684922100000|2023-05-24 09:55:00|2544|2541|2545|2542|2545|2542|2543.3|2540.3|157
1684922400000|2023-05-24 10:00:00|2544.5|2541.5|2545|2542|2545|2542|2544|2541|23
1684922700000|2023-05-24 10:05:00|2544.5|2541.5|2544|2541|2544.5|2541.5|2543.3|2540.3|124
1684923000000|2023-05-24 10:10:00|2543.5|2540.5|2544|2541|2544|2541|2543|2540|42
1684923300000|2023-05-24 10:15:00|2543.5|2540.5|2543|2540|2544|2541|2543|2540|17
1684923600000|2023-05-24 10:20:00|2543.5|2540.5|2547.3|2544.3|2549.3|2546.3|2543.3|2540.3|624
1684923900000|2023-05-24 10:25:00|2547.8|2544.8|2547.3|2544.3|2548.3|2545.3|2547|2544|73
1684924200000|2023-05-24 10:30:00|2546.3|2543.3|2546.5|2543.5|2547.3|2544.3|2544.3|2541.3|95
1684924500000|2023-05-24 10:35:00|2546|2543|2545.5|2542.5|2546.5|2543.5|2545.3|2542.3|185
1684924800000|2023-05-24 10:40:00|2545.3|2542.3|2546.3|2543.3|2546.3|2543.3|2545.3|2542.3|11
1684925100000|2023-05-24 10:45:00|2545.3|2542.3|2549.8|2546.8|2550.3|2547.3|2545.3|2542.3|218
1684925400000|2023-05-24 10:50:00|2549.5|2546.5|2548.3|2545.3|2550|2547|2547.3|2544.3|27
1684925700000|2023-05-24 10:55:00|2548.8|2545.8|2546.3|2543.3|2549|2546|2546.3|2543.3|72
1684926000000|2023-05-24 11:00:00|2546.5|2543.5|2546.3|2543.3|2547|2544|2545.3|2542.3|28
1684926300000|2023-05-24 11:05:00|2546|2543|2547|2544|2547.3|2544.3|2546|2543|11
1684926600000|2023-05-24 11:10:00|2546.5|2543.5|2547.2|2544.2|2547.3|2544.3|2546.5|2543.5|43
1684926900000|2023-05-24 11:15:00|2548|2545|2547.7|2544.7|2548|2545|2547.2|2544.2|9
1684927200000|2023-05-24 11:20:00|2547.5|2544.5|2547.8|2544.8|2548.5|2545.5|2547.2|2544.2|274
1684927500000|2023-05-24 11:25:00|2548.5|2545.5|2551.8|2548.8|2551.8|2548.8|2547.8|2544.8|44
1684927800000|2023-05-24 11:30:00|2550.8|2547.8|2553.8|2550.8|2553.8|2550.8|2550.8|2547.8|76
1684928100000|2023-05-24 11:35:00|2553|2550|2553.2|2550.2|2553.8|2550.8|2551.7|2548.7|80
1684928400000|2023-05-24 11:40:00|2553|2550|2553.7|2550.7|2554.5|2551.5|2553|2550|61
1684928700000|2023-05-24 11:45:00|2554|2551|2554.2|2551.2|2554.2|2551.2|2553.5|2550.5|22
1684929000000|2023-05-24 11:50:00|2555|2552|2553.2|2550.2|2556|2553|2553|2550|42
1684929300000|2023-05-24 11:55:00|2553|2550|2551.5|2548.5|2553.2|2550.2|2551.5|2548.5|40
1684929600000|2023-05-24 12:00:00|2552.2|2549.2|2552|2549|2554.5|2551.5|2551.2|2548.2|188
1684929900000|2023-05-24 12:05:00|2551.5|2548.5|2551.2|2548.2|2553.2|2550.2|2550|2547|503
1684930200000|2023-05-24 12:10:00|2552|2549|2554.2|2551.2|2555|2552|2552|2549|187
1684930500000|2023-05-24 12:15:00|2554|2551|2552.2|2549.2|2554|2551|2551.5|2548.5|56
1684930800000|2023-05-24 12:20:00|2553.2|2550.2|2549.2|2546.2|2554|2551|2549.2|2546.2|152
1684931100000|2023-05-24 12:25:00|2549|2546|2548.2|2545.2|2549.5|2546.5|2547.5|2544.5|82
1684931400000|2023-05-24 12:30:00|2548|2545|2545.5|2542.5|2548.2|2545.2|2545.5|2542.5|154
1684931700000|2023-05-24 12:35:00|2545.2|2542.2|2544.2|2541.2|2546.2|2543.2|2543.5|2540.5|476
1684932000000|2023-05-24 12:40:00|2544|2541|2543.7|2540.7|2544.5|2541.5|2543.5|2540.5|341
1684932300000|2023-05-24 12:45:00|2543.5|2540.5|2546.9|2543.9|2547.7|2544.7|2543.5|2540.5|387
1684932600000|2023-05-24 12:50:00|2547.2|2544.2|2543.7|2540.7|2548.2|2545.2|2543.7|2540.7|126
1684932900000|2023-05-24 12:55:00|2543.9|2540.9|2544.2|2541.2|2544.7|2541.7|2543.7|2540.7|108
1684933200000|2023-05-24 13:00:00|2544.4|2541.4|2544.4|2541.4|2544.4|2541.4|2542.7|2539.7|201
1684933500000|2023-05-24 13:05:00|2545.4|2542.4|2544.2|2541.2|2547.4|2544.4|2543.9|2540.9|349
1684933800000|2023-05-24 13:10:00|2543.9|2540.9|2548.7|2545.7|2548.7|2545.7|2543.7|2540.7|97
1684934100000|2023-05-24 13:15:00|2549.2|2546.2|2549.4|2546.4|2549.7|2546.7|2548.4|2545.4|180
1684934400000|2023-05-24 13:20:00|2549.7|2546.7|2548.9|2545.9|2549.7|2546.7|2546.7|2543.7|91
1684934700000|2023-05-24 13:25:00|2549.4|2546.4|2550.7|2547.7|2552.7|2549.7|2549.4|2546.4|173
1684935000000|2023-05-24 13:30:00|2549.7|2546.7|2552.9|2549.9|2552.9|2549.9|2549.1|2546.1|220
1684935300000|2023-05-24 13:35:00|2552.7|2549.7|2557.7|2554.7|2557.7|2554.7|2550.7|2547.7|449
1684935600000|2023-05-24 13:40:00|2557.4|2554.4|2555.9|2552.9|2558.4|2555.4|2553.7|2550.7|232
1684935900000|2023-05-24 13:45:00|2556.4|2553.4|2564.7|2561.7|2566.2|2563.2|2556.4|2553.4|828
1684936200000|2023-05-24 13:50:00|2564.4|2561.4|2564.5|2561.5|2566.7|2563.7|2561.7|2558.7|1011
1684936500000|2023-05-24 13:55:00|2564.7|2561.7|2566|2563|2569|2566|2564.5|2561.5|1404
1684936800000|2023-05-24 14:00:00|2566.3|2563.3|2572|2569|2574|2571|2566.3|2563.3|692
1684937100000|2023-05-24 14:05:00|2572.3|2569.3|2576.5|2573.5|2578|2575|2570.2|2567.2|1165
1684937400000|2023-05-24 14:10:00|2577.5|2574.5|2571.7|2568.7|2578|2575|2571.5|2568.5|661
1684937700000|2023-05-24 14:15:00|2571.5|2568.5|2572.5|2569.5|2575.5|2572.5|2571.5|2568.5|340
1684938000000|2023-05-24 14:20:00|2572.7|2569.7|2571.7|2568.7|2575.7|2572.7|2571.5|2568.5|347
1684938300000|2023-05-24 14:25:00|2571.9|2568.9|2565.7|2562.7|2572|2569|2563.7|2560.7|729
1684938600000|2023-05-24 14:30:00|2566.5|2563.5|2559.9|2556.9|2568.2|2565.2|2557.4|2554.4|544
1684938900000|2023-05-24 14:35:00|2558.4|2555.4|2555.9|2552.9|2558.9|2555.9|2555.7|2552.7|201
1684939200000|2023-05-24 14:40:00|2556.7|2553.7|2551.2|2548.2|2556.7|2553.7|2549.9|2546.9|627
1684939500000|2023-05-24 14:45:00|2550.2|2547.2|2550.4|2547.4|2552.2|2549.2|2547.4|2544.4|779
1684939800000|2023-05-24 14:50:00|2551.4|2548.4|2551.2|2548.2|2552.4|2549.4|2550.4|2547.4|224
1684940100000|2023-05-24 14:55:00|2551.4|2548.4|2546.9|2543.9|2551.4|2548.4|2546.9|2543.9|707
1684940400000|2023-05-24 15:00:00|2546.6|2543.6|2546.9|2543.9|2547.4|2544.4|2544.9|2541.9|510
1684940700000|2023-05-24 15:05:00|2546.3|2543.3|2544.9|2541.9|2546.3|2543.3|2544.6|2541.6|787
1684941000000|2023-05-24 15:10:00|2545.6|2542.6|2543.9|2540.9|2545.6|2542.6|2543.9|2540.9|340
1684941300000|2023-05-24 15:15:00|2544.6|2541.6|2543.4|2540.4|2544.6|2541.6|2542.9|2539.9|349
1684941600000|2023-05-24 15:20:00|2542.9|2539.9|2543.9|2540.9|2544.9|2541.9|2541.6|2538.6|357
1684941900000|2023-05-24 15:25:00|2544.4|2541.4|2545.4|2542.4|2549.6|2546.6|2544.4|2541.4|459
1684942200000|2023-05-24 15:30:00|2545.6|2542.6|2540.3|2537.3|2545.6|2542.6|2540.1|2537.1|1479
1684942500000|2023-05-24 15:35:00|2540.6|2537.6|2540.3|2537.3|2541.3|2538.3|2539.3|2536.3|276
1684942800000|2023-05-24 15:40:00|2540.1|2537.1|2543.9|2540.9|2543.9|2540.9|2540.1|2537.1|292
1684943100000|2023-05-24 15:45:00|2543.6|2540.6|2541.9|2538.9|2543.9|2540.9|2541.9|2538.9|144
1684943400000|2023-05-24 15:50:00|2542.1|2539.1|2541.6|2538.6|2545.4|2542.4|2541.6|2538.6|867
1684943700000|2023-05-24 15:55:00|2541.4|2538.4|2543.9|2540.9|2545.4|2542.4|2541.4|2538.4|134
1684944000000|2023-05-24 16:00:00|2544.4|2541.4|2546.4|2543.4|2546.4|2543.4|2543.9|2540.9|190
1684944300000|2023-05-24 16:05:00|2544.9|2541.9|2547.1|2544.1|2548.1|2545.1|2544.6|2541.6|346
1684944600000|2023-05-24 16:10:00|2546.9|2543.9|2546.4|2543.4|2547.4|2544.4|2545.9|2542.9|214
1684944900000|2023-05-24 16:15:00|2546.6|2543.6|2547.1|2544.1|2547.6|2544.6|2545.9|2542.9|132
1684945200000|2023-05-24 16:20:00|2546.9|2543.9|2549.6|2546.6|2550.1|2547.1|2546.9|2543.9|229
1684945500000|2023-05-24 16:25:00|2549.1|2546.1|2547.8|2544.8|2549.8|2546.8|2547.8|2544.8|142
1684945800000|2023-05-24 16:30:00|2547.6|2544.6|2544.1|2541.1|2547.6|2544.6|2542.8|2539.8|390
1684946100000|2023-05-24 16:35:00|2544.6|2541.6|2545.1|2542.1|2546.1|2543.1|2544.1|2541.1|129
1684946400000|2023-05-24 16:40:00|2545.8|2542.8|2541.3|2538.3|2546.1|2543.1|2540.8|2537.8|2723
1684946700000|2023-05-24 16:45:00|2541.6|2538.6|2541.3|2538.3|2542.3|2539.3|2540.6|2537.6|1106
1684947000000|2023-05-24 16:50:00|2541.1|2538.1|2537.8|2534.8|2541.1|2538.1|2535.5|2532.5|3952
1684947300000|2023-05-24 16:55:00|2536.8|2533.8|2535.5|2532.5|2537|2534|2534.8|2531.8|2747
1684999800000|2023-05-25 07:30:00|2529|2526|2526|2523|2532|2529|2524.5|2521.5|1740
1685000100000|2023-05-25 07:35:00|2527|2524|2517.8|2514.8|2528|2525|2517.8|2514.8|813
1685000400000|2023-05-25 07:40:00|2517.5|2514.5|2520|2517|2520|2517|2515.5|2512.5|293
1685000700000|2023-05-25 07:45:00|2520.5|2517.5|2516.5|2513.5|2522|2519|2516|2513|211
1685001000000|2023-05-25 07:50:00|2516.7|2513.7|2510|2507|2517|2514|2509|2506|777
1685001300000|2023-05-25 07:55:00|2510.7|2507.7|2513.7|2510.7|2513.7|2510.7|2509|2506|324
1685001600000|2023-05-25 08:00:00|2513.5|2510.5|2511.7|2508.7|2515.7|2512.7|2511.7|2508.7|204
1685001900000|2023-05-25 08:05:00|2511.5|2508.5|2512|2509|2513|2510|2511|2508|118
1685002200000|2023-05-25 08:10:00|2511.5|2508.5|2512|2509|2512|2509|2510.5|2507.5|117
1685002500000|2023-05-25 08:15:00|2511.7|2508.7|2510|2507|2511.7|2508.7|2509|2506|306
1685002800000|2023-05-25 08:20:00|2510.7|2507.7|2510.2|2507.2|2510.7|2507.7|2508.2|2505.2|327
1685003100000|2023-05-25 08:25:00|2510|2507|2505.7|2502.7|2510.2|2507.2|2505.2|2502.2|595
1685003400000|2023-05-25 08:30:00|2505.5|2502.5|2505.7|2502.7|2506.5|2503.5|2504.5|2501.5|197
1685003700000|2023-05-25 08:35:00|2505.5|2502.5|2507|2504|2507.5|2504.5|2505.5|2502.5|183
1685004000000|2023-05-25 08:40:00|2506.5|2503.5|2509.7|2506.7|2510|2507|2504|2501|722
1685004300000|2023-05-25 08:45:00|2510|2507|2506.7|2503.7|2510|2507|2506|2503|342
1685004600000|2023-05-25 08:50:00|2506|2503|2503.7|2500.7|2506|2503|2503.7|2500.7|417
1685004900000|2023-05-25 08:55:00|2503.5|2500.5|2502|2499|2503.7|2500.7|2501|2498|193
1685005200000|2023-05-25 09:00:00|2501.7|2498.7|2502|2499|2502|2499|2501.5|2498.5|99
1685005500000|2023-05-25 09:05:00|2501.5|2498.5|2501.7|2498.7|2501.7|2498.7|2501|2498|134
1685005800000|2023-05-25 09:10:00|2502|2499|2505.5|2502.5|2505.5|2502.5|2502|2499|150
1685006100000|2023-05-25 09:15:00|2505.2|2502.2|2508.7|2505.7|2508.7|2505.7|2505.2|2502.2|66
1685006400000|2023-05-25 09:20:00|2508.2|2505.2|2503.7|2500.7|2508.2|2505.2|2503.2|2500.2|41
1685006700000|2023-05-25 09:25:00|2504|2501|2507|2504|2508|2505|2504|2501|169
1685007000000|2023-05-25 09:30:00|2506.5|2503.5|2504.5|2501.5|2507.5|2504.5|2504.5|2501.5|35
1685007300000|2023-05-25 09:35:00|2505|2502|2505|2502|2506|2503|2505|2502|108
1685007600000|2023-05-25 09:40:00|2505.7|2502.7|2505.2|2502.2|2506.2|2503.2|2505.2|2502.2|10
1685007900000|2023-05-25 09:45:00|2505|2502|2507.2|2504.2|2507.2|2504.2|2504.7|2501.7|17
1685008200000|2023-05-25 09:50:00|2507|2504|2507|2504|2507.5|2504.5|2506.7|2503.7|36
1685008500000|2023-05-25 09:55:00|2506.7|2503.7|2504|2501|2506.7|2503.7|2504|2501|22
1685008800000|2023-05-25 10:00:00|2503.5|2500.5|2502|2499|2503.5|2500.5|2502|2499|102
1685009100000|2023-05-25 10:05:00|2501.9|2498.9|2501.9|2498.9|2501.9|2498.9|2501.7|2498.7|21
1685009400000|2023-05-25 10:10:00|2501.7|2498.7|2502.5|2499.5|2502.7|2499.7|2501.7|2498.7|128
1685009700000|2023-05-25 10:15:00|2502.7|2499.7|2501.2|2498.2|2502.7|2499.7|2500.9|2497.9|91
1685010000000|2023-05-25 10:20:00|2500.9|2497.9|2504.7|2501.7|2504.7|2501.7|2500.9|2497.9|57
1685010300000|2023-05-25 10:25:00|2505.2|2502.2|2505.9|2502.9|2507.2|2504.2|2504.7|2501.7|201
1685010600000|2023-05-25 10:30:00|2506.2|2503.2|2506.2|2503.2|2506.7|2503.7|2505.7|2502.7|40
1685010900000|2023-05-25 10:35:00|2505.9|2502.9|2504.7|2501.7|2506.2|2503.2|2504.7|2501.7|40
1685011200000|2023-05-25 10:40:00|2504.2|2501.2|2503.9|2500.9|2506.5|2503.5|2503.5|2500.5|67
1685011500000|2023-05-25 10:45:00|2503.7|2500.7|2502.7|2499.7|2503.7|2500.7|2502.7|2499.7|127
1685011800000|2023-05-25 10:50:00|2501.9|2498.9|2502.2|2499.2|2502.7|2499.7|2501.7|2498.7|180
1685012100000|2023-05-25 10:55:00|2502.5|2499.5|2504.4|2501.4|2505|2502|2502.5|2499.5|70
1685012400000|2023-05-25 11:00:00|2504.7|2501.7|2502.9|2499.9|2504.7|2501.7|2502.9|2499.9|32
1685012700000|2023-05-25 11:05:00|2502.7|2499.7|2502.9|2499.9|2502.9|2499.9|2501.7|2498.7|148
1685013000000|2023-05-25 11:10:00|2503.7|2500.7|2503.2|2500.2|2503.9|2500.9|2502.7|2499.7|80
1685013300000|2023-05-25 11:15:00|2503.4|2500.4|2502.7|2499.7|2503.7|2500.7|2502.7|2499.7|44
1685013600000|2023-05-25 11:20:00|2500.4|2497.4|2499.7|2496.7|2500.4|2497.4|2499.7|2496.7|59
1685013900000|2023-05-25 11:25:00|2500.4|2497.4|2502.9|2499.9|2503.4|2500.4|2500.4|2497.4|124
1685014200000|2023-05-25 11:30:00|2501.7|2498.7|2502.7|2499.7|2502.7|2499.7|2501.2|2498.2|74
1685014500000|2023-05-25 11:35:00|2501.7|2498.7|2502.7|2499.7|2502.7|2499.7|2500.7|2497.7|224
1685014800000|2023-05-25 11:40:00|2502.4|2499.4|2500.9|2497.9|2502.9|2499.9|2500.9|2497.9|264
1685015100000|2023-05-25 11:45:00|2501.4|2498.4|2500.4|2497.4|2501.4|2498.4|2500.4|2497.4|49
1685015400000|2023-05-25 11:50:00|2500.7|2497.7|2500.9|2497.9|2501.4|2498.4|2499.4|2496.4|199
1685015700000|2023-05-25 11:55:00|2500.7|2497.7|2499.4|2496.4|2501.4|2498.4|2499.4|2496.4|33
1685016000000|2023-05-25 12:00:00|2499.7|2496.7|2497.4|2494.4|2499.9|2496.9|2497.2|2494.2|546
1685016300000|2023-05-25 12:05:00|2496.9|2493.9|2499.7|2496.7|2503.4|2500.4|2496.9|2493.9|469
1685016600000|2023-05-25 12:10:00|2499.4|2496.4|2493.4|2490.4|2499.4|2496.4|2491.9|2488.9|1517
1685016900000|2023-05-25 12:15:00|2493.2|2490.2|2494.4|2491.4|2496.4|2493.4|2491.4|2488.4|2416
1685017200000|2023-05-25 12:20:00|2493.9|2490.9|2492.7|2489.7|2494.4|2491.4|2491.7|2488.7|569
1685017500000|2023-05-25 12:25:00|2492.4|2489.4|2492.9|2489.9|2493.7|2490.7|2491.4|2488.4|485
1685017800000|2023-05-25 12:30:00|2493.2|2490.2|2488.7|2485.7|2493.4|2490.4|2488.7|2485.7|1073
1685018100000|2023-05-25 12:35:00|2488.9|2485.9|2491.7|2488.7|2491.9|2488.9|2486.9|2483.9|931
1685018400000|2023-05-25 12:40:00|2491.1|2488.1|2488.7|2485.7|2491.9|2488.9|2487.7|2484.7|450
1685018700000|2023-05-25 12:45:00|2488.1|2485.1|2486.9|2483.9|2488.9|2485.9|2486.9|2483.9|506
1685019000000|2023-05-25 12:50:00|2487.9|2484.9|2486.4|2483.4|2488.7|2485.7|2485.9|2482.9|856
1685019300000|2023-05-25 12:55:00|2486.1|2483.1|2485.7|2482.7|2487.9|2484.9|2485.7|2482.7|198
1685019600000|2023-05-25 13:00:00|2485.9|2482.9|2486.1|2483.1|2486.1|2483.1|2484.1|2481.1|1350
1685019900000|2023-05-25 13:05:00|2485.9|2482.9|2486.9|2483.9|2488.1|2485.1|2484.9|2481.9|292
1685020200000|2023-05-25 13:10:00|2487.1|2484.1|2484.1|2481.1|2487.1|2484.1|2483.9|2480.9|308
1685020500000|2023-05-25 13:15:00|2483.1|2480.1|2484.6|2481.6|2487.4|2484.4|2483.1|2480.1|859
1685020800000|2023-05-25 13:20:00|2485.4|2482.4|2485.1|2482.1|2487.6|2484.6|2483.9|2480.9|661
1685021100000|2023-05-25 13:25:00|2484.9|2481.9|2482.9|2479.9|2485.1|2482.1|2482.1|2479.1|503
1685021400000|2023-05-25 13:30:00|2483.1|2480.1|2478.4|2475.4|2483.1|2480.1|2477.6|2474.6|1100
1685021700000|2023-05-25 13:35:00|2478.9|2475.9|2477.1|2474.1|2480.9|2477.9|2476.9|2473.9|1228
1685022000000|2023-05-25 13:40:00|2476.9|2473.9|2455.6|2452.6|2476.9|2473.9|2453.6|2450.6|4300
1685022300000|2023-05-25 13:45:00|2455.4|2452.4|2453.9|2450.9|2462.4|2459.4|2450.9|2447.9|3379
1685022600000|2023-05-25 13:50:00|2454.6|2451.6|2464.4|2461.4|2465.1|2462.1|2454.1|2451.1|1476
1685022900000|2023-05-25 13:55:00|2464.1|2461.1|2460.6|2457.6|2466.4|2463.4|2458.9|2455.9|1128
1685023200000|2023-05-25 14:00:00|2458.6|2455.6|2471.4|2468.4|2473.1|2470.1|2454.1|2451.1|2635
1685023500000|2023-05-25 14:05:00|2470.9|2467.9|2484.4|2481.4|2488.6|2485.6|2468.1|2465.1|1881
1685023800000|2023-05-25 14:10:00|2484.1|2481.1|2472.6|2469.6|2484.1|2481.1|2472.1|2469.1|1364
1685024100000|2023-05-25 14:15:00|2472.8|2469.8|2470.1|2467.1|2477.4|2474.4|2469.8|2466.8|479
1685024400000|2023-05-25 14:20:00|2469.8|2466.8|2472.9|2469.9|2473.6|2470.6|2467.1|2464.1|732
1685024700000|2023-05-25 14:25:00|2473.1|2470.1|2473.8|2470.8|2475.6|2472.6|2471.6|2468.6|556
1685025000000|2023-05-25 14:30:00|2474.1|2471.1|2469.6|2466.6|2475.6|2472.6|2467.3|2464.3|571
1685025300000|2023-05-25 14:35:00|2469.1|2466.1|2465.6|2462.6|2469.1|2466.1|2464.6|2461.6|445
1685025600000|2023-05-25 14:40:00|2465.8|2462.8|2465.8|2462.8|2468.6|2465.6|2464.4|2461.4|630
1685025900000|2023-05-25 14:45:00|2466.4|2463.4|2468.4|2465.4|2473.9|2470.9|2466.4|2463.4|464
1685026200000|2023-05-25 14:50:00|2467.8|2464.8|2470.6|2467.6|2473.4|2470.4|2467.8|2464.8|359
1685026500000|2023-05-25 14:55:00|2471.1|2468.1|2474.8|2471.8|2475.6|2472.6|2469.3|2466.3|709
1685026800000|2023-05-25 15:00:00|2475.6|2472.6|2474.8|2471.8|2476.6|2473.6|2471.6|2468.6|882
1685027100000|2023-05-25 15:05:00|2475.6|2472.6|2477.6|2474.6|2477.6|2474.6|2472.8|2469.8|498
1685027400000|2023-05-25 15:10:00|2477.8|2474.8|2481.3|2478.3|2481.3|2478.3|2476.8|2473.8|416
1685027700000|2023-05-25 15:15:00|2482.6|2479.6|2478.6|2475.6|2482.6|2479.6|2476.6|2473.6|588
1685028000000|2023-05-25 15:20:00|2477.6|2474.6|2473.1|2470.1|2477.8|2474.8|2472.8|2469.8|1138
1685028300000|2023-05-25 15:25:00|2473.8|2470.8|2472.8|2469.8|2474.8|2471.8|2472.8|2469.8|343
1685028600000|2023-05-25 15:30:00|2472.6|2469.6|2469.6|2466.6|2472.6|2469.6|2469.1|2466.1|557
1685028900000|2023-05-25 15:35:00|2470.6|2467.6|2468.1|2465.1|2470.6|2467.6|2467.8|2464.8|502
1685029200000|2023-05-25 15:40:00|2467.6|2464.6|2466.6|2463.6|2468.6|2465.6|2465.3|2462.3|3517
1685029500000|2023-05-25 15:45:00|2466.3|2463.3|2464|2461|2466.3|2463.3|2462.8|2459.8|2850
1685029800000|2023-05-25 15:50:00|2462.3|2459.3|2464.6|2461.6|2467.8|2464.8|2460.8|2457.8|1339
1685030100000|2023-05-25 15:55:00|2464|2461|2464.6|2461.6|2468.3|2465.3|2463.6|2460.6|540
1685030400000|2023-05-25 16:00:00|2463.8|2460.8|2459.3|2456.3|2464.3|2461.3|2458.8|2455.8|395
1685030700000|2023-05-25 16:05:00|2459|2456|2475.5|2472.5|2478.8|2475.8|2458.8|2455.8|680
1685031000000|2023-05-25 16:10:00|2475|2472|2469.5|2466.5|2475.5|2472.5|2468.5|2465.5|253
1685031300000|2023-05-25 16:15:00|2468.5|2465.5|2464.5|2461.5|2468.5|2465.5|2464|2461|1996
1685031600000|2023-05-25 16:20:00|2463.8|2460.8|2466|2463|2467.3|2464.3|2463.8|2460.8|177
1685031900000|2023-05-25 16:25:00|2466.3|2463.3|2471.5|2468.5|2471.5|2468.5|2465.3|2462.3|1010
1685032200000|2023-05-25 16:30:00|2472|2469|2470.5|2467.5|2472.3|2469.3|2470.3|2467.3|562
1685032500000|2023-05-25 16:35:00|2470.8|2467.8|2470.3|2467.3|2471.3|2468.3|2470.3|2467.3|563
1685032800000|2023-05-25 16:40:00|2470.5|2467.5|2474.5|2471.5|2475.3|2472.3|2470.5|2467.5|677
1685033100000|2023-05-25 16:45:00|2474.8|2471.8|2473.5|2470.5|2474.8|2471.8|2472.8|2469.8|581
1685033400000|2023-05-25 16:50:00|2473.8|2470.8|2473|2470|2475|2472|2470.8|2467.8|1925
1685033700000|2023-05-25 16:55:00|2473.3|2470.3|2481.3|2478.3|2481.8|2478.8|2469.3|2466.3|5763
1685086200000|2023-05-26 07:30:00|2473.1|2470.1|2483.8|2480.8|2485.8|2482.8|2473.1|2470.1|226
1685086500000|2023-05-26 07:35:00|2484.6|2481.6|2482.8|2479.8|2485.8|2482.8|2480.6|2477.6|215
1685086800000|2023-05-26 07:40:00|2483.8|2480.8|2485.8|2482.8|2487.6|2484.6|2480.8|2477.8|97
1685087100000|2023-05-26 07:45:00|2487.6|2484.6|2484.8|2481.8|2488.6|2485.6|2484.8|2481.8|291
1685087400000|2023-05-26 07:50:00|2485.6|2482.6|2484.3|2481.3|2485.6|2482.6|2482.1|2479.1|354
1685087700000|2023-05-26 07:55:00|2483.8|2480.8|2484.3|2481.3|2484.3|2481.3|2479|2476|424
1685088000000|2023-05-26 08:00:00|2484|2481|2480|2477|2485.3|2482.3|2480|2477|229
1685088300000|2023-05-26 08:05:00|2479.5|2476.5|2480.5|2477.5|2481.3|2478.3|2479.3|2476.3|396
1685088600000|2023-05-26 08:10:00|2479.3|2476.3|2475.5|2472.5|2479.3|2476.3|2475.5|2472.5|180
1685088900000|2023-05-26 08:15:00|2475.3|2472.3|2478.3|2475.3|2478.3|2475.3|2475.3|2472.3|60
1685089200000|2023-05-26 08:20:00|2477.5|2474.5|2475.3|2472.3|2477.5|2474.5|2475.3|2472.3|34
1685089500000|2023-05-26 08:25:00|2475|2472|2476.5|2473.5|2477|2474|2473.5|2470.5|97
1685089800000|2023-05-26 08:30:00|2476|2473|2473.3|2470.3|2476|2473|2473|2470|71
1685090100000|2023-05-26 08:35:00|2473|2470|2472.8|2469.8|2473.3|2470.3|2472.3|2469.3|77
1685090400000|2023-05-26 08:40:00|2473|2470|2475.3|2472.3|2475.3|2472.3|2472.3|2469.3|40
1685090700000|2023-05-26 08:45:00|2475|2472|2474.3|2471.3|2475.3|2472.3|2474.3|2471.3|21
1685091000000|2023-05-26 08:50:00|2473.3|2470.3|2472|2469|2473.3|2470.3|2471.3|2468.3|64
1685091300000|2023-05-26 08:55:00|2472.3|2469.3|2469|2466|2472.3|2469.3|2469|2466|241
1685091600000|2023-05-26 09:00:00|2470.3|2467.3|2471|2468|2471|2468|2468|2465|78
1685091900000|2023-05-26 09:05:00|2470.5|2467.5|2472.8|2469.8|2474.3|2471.3|2470.5|2467.5|63
1685092200000|2023-05-26 09:10:00|2473|2470|2474.3|2471.3|2474.3|2471.3|2472.5|2469.5|34
1685092500000|2023-05-26 09:15:00|2474|2471|2472.5|2469.5|2475.8|2472.8|2472.5|2469.5|393
1685092800000|2023-05-26 09:20:00|2473|2470|2470.3|2467.3|2473.3|2470.3|2470|2467|107
1685093100000|2023-05-26 09:25:00|2471.3|2468.3|2471.3|2468.3|2471.3|2468.3|2471.3|2468.3|25
1685093400000|2023-05-26 09:30:00|2470.3|2467.3|2469.3|2466.3|2470.3|2467.3|2468.3|2465.3|67
1685093700000|2023-05-26 09:35:00|2470.3|2467.3|2471.3|2468.3|2473|2470|2470|2467|45
1685094000000|2023-05-26 09:40:00|2471|2468|2472|2469|2472.3|2469.3|2471|2468|210
1685094300000|2023-05-26 09:45:00|2471.5|2468.5|2469.3|2466.3|2471.5|2468.5|2467.3|2464.3|85
1685094600000|2023-05-26 09:50:00|2469.5|2466.5|2467.3|2464.3|2470.5|2467.5|2467.3|2464.3|731
1685094900000|2023-05-26 09:55:00|2468|2465|2464.3|2461.3|2468|2465|2463.5|2460.5|254
1685095200000|2023-05-26 10:00:00|2464.5|2461.5|2467.3|2464.3|2467.5|2464.5|2464|2461|58
1685095500000|2023-05-26 10:05:00|2468|2465|2467|2464|2468.5|2465.5|2467|2464|52
1685095800000|2023-05-26 10:10:00|2467.3|2464.3|2468.5|2465.5|2468.8|2465.8|2466.3|2463.3|42
1685096100000|2023-05-26 10:15:00|2468.3|2465.3|2468.3|2465.3|2468.3|2465.3|2468.3|2465.3|1
1685096400000|2023-05-26 10:20:00|2467.8|2464.8|2466.8|2463.8|2467.8|2464.8|2464.3|2461.3|47
1685096700000|2023-05-26 10:25:00|2466.3|2463.3|2467.8|2464.8|2468.5|2465.5|2466.3|2463.3|22
1685097000000|2023-05-26 10:30:00|2468.3|2465.3|2466|2463|2469.8|2466.8|2466|2463|517
1685097300000|2023-05-26 10:35:00|2465.8|2462.8|2466.3|2463.3|2466.5|2463.5|2465|2462|65
1685097600000|2023-05-26 10:40:00|2465.3|2462.3|2466.3|2463.3|2466.3|2463.3|2465.3|2462.3|27
1685097900000|2023-05-26 10:45:00|2466.5|2463.5|2468|2465|2468.5|2465.5|2466.3|2463.3|55
1685098200000|2023-05-26 10:50:00|2468.3|2465.3|2468.3|2465.3|2470|2467|2468.3|2465.3|27
1685098500000|2023-05-26 10:55:00|2467.8|2464.8|2471|2468|2472.3|2469.3|2467.3|2464.3|310
1685098800000|2023-05-26 11:00:00|2470.8|2467.8|2472.5|2469.5|2473.8|2470.8|2470|2467|120
1685099100000|2023-05-26 11:05:00|2472.8|2469.8|2478|2475|2479.5|2476.5|2472.8|2469.8|237
1685099400000|2023-05-26 11:10:00|2478.5|2475.5|2478|2475|2478.8|2475.8|2476.8|2473.8|51
1685099700000|2023-05-26 11:15:00|2477.8|2474.8|2474.8|2471.8|2478|2475|2474|2471|33
1685100000000|2023-05-26 11:20:00|2474.5|2471.5|2476.7|2473.7|2476.7|2473.7|2474.5|2471.5|73
1685100300000|2023-05-26 11:25:00|2477|2474|2475.2|2472.2|2477|2474|2475|2472|18
1685100600000|2023-05-26 11:30:00|2475|2472|2474.2|2471.2|2475.2|2472.2|2473.5|2470.5|116
1685100900000|2023-05-26 11:35:00|2474.7|2471.7|2474.2|2471.2|2476|2473|2474|2471|62
1685101200000|2023-05-26 11:40:00|2474|2471|2471.5|2468.5|2474.7|2471.7|2471.5|2468.5|95
1685101500000|2023-05-26 11:45:00|2471.2|2468.2|2473.7|2470.7|2474.5|2471.5|2470.7|2467.7|115
1685101800000|2023-05-26 11:50:00|2473|2470|2471.7|2468.7|2473|2470|2471.7|2468.7|138
1685102100000|2023-05-26 11:55:00|2471.5|2468.5|2470.5|2467.5|2471.5|2468.5|2470.5|2467.5|208
1685102400000|2023-05-26 12:00:00|2470.7|2467.7|2481.5|2478.5|2481.5|2478.5|2470.5|2467.5|823
1685102700000|2023-05-26 12:05:00|2481.7|2478.7|2489.7|2486.7|2493.2|2490.2|2480.7|2477.7|655
1685103000000|2023-05-26 12:10:00|2488|2485|2492.2|2489.2|2493|2490|2482.5|2479.5|993
1685103300000|2023-05-26 12:15:00|2491.2|2488.2|2489.5|2486.5|2492.5|2489.5|2487.5|2484.5|547
1685103600000|2023-05-26 12:20:00|2488.7|2485.7|2483.2|2480.2|2488.7|2485.7|2483|2480|454
1685103900000|2023-05-26 12:25:00|2483|2480|2477.5|2474.5|2483|2480|2477.5|2474.5|620
1685104200000|2023-05-26 12:30:00|2478|2475|2471.2|2468.2|2478|2475|2471.2|2468.2|995
1685104500000|2023-05-26 12:35:00|2471.5|2468.5|2465.5|2462.5|2472.7|2469.7|2465.5|2462.5|829
1685104800000|2023-05-26 12:40:00|2465.7|2462.7|2471|2468|2471|2468|2465.2|2462.2|2380
1685105100000|2023-05-26 12:45:00|2471.5|2468.5|2485.2|2482.2|2488.2|2485.2|2471.5|2468.5|1117
1685105400000|2023-05-26 12:50:00|2486.2|2483.2|2499.5|2496.5|2499.5|2496.5|2486.2|2483.2|1444
1685105700000|2023-05-26 12:55:00|2500|2497|2492.5|2489.5|2504.2|2501.2|2491|2488|2163
1685106000000|2023-05-26 13:00:00|2492.2|2489.2|2492.5|2489.5|2495.2|2492.2|2490.2|2487.2|262
1685106300000|2023-05-26 13:05:00|2492.2|2489.2|2492.2|2489.2|2493.2|2490.2|2490.5|2487.5|199
1685106600000|2023-05-26 13:10:00|2491.2|2488.2|2496|2493|2496|2493|2490.5|2487.5|346
1685106900000|2023-05-26 13:15:00|2496.2|2493.2|2492.2|2489.2|2496.2|2493.2|2492|2489|335
1685107200000|2023-05-26 13:20:00|2492.7|2489.7|2488.7|2485.7|2494.2|2491.2|2487.7|2484.7|586
1685107500000|2023-05-26 13:25:00|2487.7|2484.7|2487.7|2484.7|2489|2486|2487.2|2484.2|288
1685107800000|2023-05-26 13:30:00|2488.7|2485.7|2485.2|2482.2|2489.2|2486.2|2484.7|2481.7|269
1685108100000|2023-05-26 13:35:00|2485.5|2482.5|2491.7|2488.7|2495.5|2492.5|2484.7|2481.7|371
1685108400000|2023-05-26 13:40:00|2492|2489|2493.5|2490.5|2498.7|2495.7|2492|2489|388
1685108700000|2023-05-26 13:45:00|2495|2492|2499.2|2496.2|2502|2499|2494|2491|755
1685109000000|2023-05-26 13:50:00|2499.7|2496.7|2499.2|2496.2|2502|2499|2499|2496|533
1685109300000|2023-05-26 13:55:00|2499.5|2496.5|2495.2|2492.2|2500.2|2497.2|2494.5|2491.5|364
1685109600000|2023-05-26 14:00:00|2494.5|2491.5|2490.5|2487.5|2496.2|2493.2|2489.5|2486.5|443
1685109900000|2023-05-26 14:05:00|2490.2|2487.2|2496.2|2493.2|2497|2494|2488.5|2485.5|1064
1685110200000|2023-05-26 14:10:00|2496|2493|2502.9|2499.9|2502.9|2499.9|2496|2493|412
1685110500000|2023-05-26 14:15:00|2502.5|2499.5|2502.9|2499.9|2502.9|2499.9|2501.9|2498.9|229
1685110800000|2023-05-26 14:20:00|2501.9|2498.9|2502.4|2499.4|2502.9|2499.9|2501.2|2498.2|356
1685111100000|2023-05-26 14:25:00|2502.2|2499.2|2502.4|2499.4|2502.9|2499.9|2497.4|2494.4|285
1685111400000|2023-05-26 14:30:00|2502.7|2499.7|2507.7|2504.7|2507.9|2504.9|2502.4|2499.4|374
1685111700000|2023-05-26 14:35:00|2507.9|2504.9|2504.4|2501.4|2511.2|2508.2|2504.4|2501.4|840
1685112000000|2023-05-26 14:40:00|2505.2|2502.2|2506.2|2503.2|2506.2|2503.2|2499.4|2496.4|577
1685112300000|2023-05-26 14:45:00|2505.2|2502.2|2509.2|2506.2|2510.7|2507.7|2504.4|2501.4|508
1685112600000|2023-05-26 14:50:00|2508.4|2505.4|2515.4|2512.4|2517.2|2514.2|2508.2|2505.2|750
1685112900000|2023-05-26 14:55:00|2516.2|2513.2|2523.9|2520.9|2523.9|2520.9|2514.4|2511.4|897
1685113200000|2023-05-26 15:00:00|2524.9|2521.9|2519.4|2516.4|2529.2|2526.2|2519.4|2516.4|1916
1685113500000|2023-05-26 15:05:00|2519.2|2516.2|2524.7|2521.7|2526.2|2523.2|2519.2|2516.2|568
1685113800000|2023-05-26 15:10:00|2524.9|2521.9|2533.7|2530.7|2533.7|2530.7|2524.2|2521.2|1397
1685114100000|2023-05-26 15:15:00|2533.9|2530.9|2546.2|2543.2|2551.9|2548.9|2533.9|2530.9|2305
1685114400000|2023-05-26 15:20:00|2546.4|2543.4|2538.4|2535.4|2546.9|2543.9|2535.4|2532.4|683
1685114700000|2023-05-26 15:25:00|2540.4|2537.4|2541.4|2538.4|2543.4|2540.4|2538.4|2535.4|591
1685115000000|2023-05-26 15:30:00|2541.9|2538.9|2538.2|2535.2|2546.4|2543.4|2538.2|2535.2|1763
1685115300000|2023-05-26 15:35:00|2536.4|2533.4|2536.9|2533.9|2541.4|2538.4|2534.7|2531.7|848
1685115600000|2023-05-26 15:40:00|2537.4|2534.4|2541.4|2538.4|2541.7|2538.7|2534.9|2531.9|357
1685115900000|2023-05-26 15:45:00|2541.7|2538.7|2537.7|2534.7|2541.7|2538.7|2537.2|2534.2|338
1685116200000|2023-05-26 15:50:00|2537.2|2534.2|2535.7|2532.7|2537.7|2534.7|2535.7|2532.7|378
1685116500000|2023-05-26 15:55:00|2536.4|2533.4|2535.2|2532.2|2539.4|2536.4|2534.7|2531.7|366
1685116800000|2023-05-26 16:00:00|2534.7|2531.7|2534.4|2531.4|2538.9|2535.9|2533.7|2530.7|667
1685117100000|2023-05-26 16:05:00|2535.4|2532.4|2532.9|2529.9|2538.4|2535.4|2532.9|2529.9|576
1685117400000|2023-05-26 16:10:00|2532.7|2529.7|2532.7|2529.7|2534.4|2531.4|2531.7|2528.7|221
1685117700000|2023-05-26 16:15:00|2533.2|2530.2|2534.2|2531.2|2534.4|2531.4|2531.7|2528.7|306
1685118000000|2023-05-26 16:20:00|2533.9|2530.9|2532.9|2529.9|2534.4|2531.4|2531.9|2528.9|213
1685118300000|2023-05-26 16:25:00|2533.7|2530.7|2534.9|2531.9|2535.9|2532.9|2533.7|2530.7|176
1685118600000|2023-05-26 16:30:00|2534.4|2531.4|2531.7|2528.7|2534.7|2531.7|2530.7|2527.7|318
1685118900000|2023-05-26 16:35:00|2531.9|2528.9|2529.9|2526.9|2532.7|2529.7|2529.7|2526.7|293
1685119200000|2023-05-26 16:40:00|2530.9|2527.9|2532.7|2529.7|2533.7|2530.7|2530.9|2527.9|265
1685119500000|2023-05-26 16:45:00|2531.7|2528.7|2526.2|2523.2|2531.7|2528.7|2525.2|2522.2|1132
1685119800000|2023-05-26 16:50:00|2525.9|2522.9|2527.2|2524.2|2529.2|2526.2|2525.9|2522.9|2146
1685120100000|2023-05-26 16:55:00|2527.4|2524.4|2531.4|2528.4|2532.9|2529.9|2526.4|2523.4|1362
1685431800000|2023-05-30 07:30:00|2525.5|2522.5|2523.7|2520.7|2526.3|2523.3|2514.7|2511.7|4130
1685432100000|2023-05-30 07:35:00|2523.4|2520.4|2514.4|2511.4|2524.5|2521.5|2512.7|2509.7|906
1685432400000|2023-05-30 07:40:00|2513.7|2510.7|2517|2514|2517|2514|2512.7|2509.7|331
1685432700000|2023-05-30 07:45:00|2516|2513|2518.9|2515.9|2518.9|2515.9|2511|2508|2157
1685433000000|2023-05-30 07:50:00|2518.4|2515.4|2518.7|2515.7|2519.9|2516.9|2517.9|2514.9|343
1685433300000|2023-05-30 07:55:00|2518.9|2515.9|2512.9|2509.9|2518.9|2515.9|2512.7|2509.7|38
1685433600000|2023-05-30 08:00:00|2511.9|2508.9|2511.4|2508.4|2512.4|2509.4|2510.2|2507.2|279
1685433900000|2023-05-30 08:05:00|2510.4|2507.4|2507.4|2504.4|2510.4|2507.4|2506.7|2503.7|254
1685434200000|2023-05-30 08:10:00|2506.9|2503.9|2506.4|2503.4|2507.4|2504.4|2504.7|2501.7|167
1685434500000|2023-05-30 08:15:00|2506.7|2503.7|2507.4|2504.4|2507.4|2504.4|2506|2503|235
1685434800000|2023-05-30 08:20:00|2507.2|2504.2|2509.4|2506.4|2510.2|2507.2|2507.2|2504.2|29
1685435100000|2023-05-30 08:25:00|2509.9|2506.9|2510.7|2507.7|2511.4|2508.4|2509.7|2506.7|80
1685435400000|2023-05-30 08:30:00|2510.2|2507.2|2515.2|2512.2|2517.7|2514.7|2509.7|2506.7|192
1685435700000|2023-05-30 08:35:00|2515.4|2512.4|2521.7|2518.7|2521.7|2518.7|2515.4|2512.4|383
1685436000000|2023-05-30 08:40:00|2521.4|2518.4|2517|2514|2521.7|2518.7|2517|2514|85
1685436300000|2023-05-30 08:45:00|2516|2513|2515|2512|2516|2513|2513.7|2510.7|469
1685436600000|2023-05-30 08:50:00|2514.7|2511.7|2515|2512|2516|2513|2514|2511|558
1685436900000|2023-05-30 08:55:00|2514.7|2511.7|2513|2510|2514.7|2511.7|2512|2509|59
1685437200000|2023-05-30 09:00:00|2513.7|2510.7|2510|2507|2513.7|2510.7|2510|2507|59
1685437500000|2023-05-30 09:05:00|2510.7|2507.7|2513.3|2510.3|2513.8|2510.8|2510|2507|88
1685437800000|2023-05-30 09:10:00|2514|2511|2516.7|2513.7|2517|2514|2514|2511|111
1685438100000|2023-05-30 09:15:00|2517.7|2514.7|2523.9|2520.9|2523.9|2520.9|2517.7|2514.7|1487
1685438400000|2023-05-30 09:20:00|2523.1|2520.1|2528.1|2525.1|2528.1|2525.1|2522.9|2519.9|144
1685438700000|2023-05-30 09:25:00|2529.1|2526.1|2528.8|2525.8|2530.1|2527.1|2527.8|2524.8|105
1685439000000|2023-05-30 09:30:00|2528.4|2525.4|2530.8|2527.8|2531.8|2528.8|2527.1|2524.1|220
1685439300000|2023-05-30 09:35:00|2531.1|2528.1|2527.6|2524.6|2531.9|2528.9|2524.8|2521.8|321
1685439600000|2023-05-30 09:40:00|2527.8|2524.8|2531.6|2528.6|2532.8|2529.8|2526.6|2523.6|931
1685439900000|2023-05-30 09:45:00|2531.8|2528.8|2537.4|2534.4|2538.7|2535.7|2531.8|2528.8|1652
1685440200000|2023-05-30 09:50:00|2537.2|2534.2|2535.5|2532.5|2539.7|2536.7|2535|2532|1915
1685440500000|2023-05-30 09:55:00|2535.7|2532.7|2534.1|2531.1|2536|2533|2533.3|2530.3|96
1685440800000|2023-05-30 10:00:00|2534.3|2531.3|2527.1|2524.1|2534.3|2531.3|2526.8|2523.8|697
1685441100000|2023-05-30 10:05:00|2527.3|2524.3|2529.7|2526.7|2532.7|2529.7|2527.3|2524.3|1287
1685441400000|2023-05-30 10:10:00|2530.7|2527.7|2532.1|2529.1|2533.1|2530.1|2529|2526|613
1685441700000|2023-05-30 10:15:00|2532.6|2529.6|2529.9|2526.9|2532.9|2529.9|2529.9|2526.9|30
1685442000000|2023-05-30 10:20:00|2530.1|2527.1|2528.1|2525.1|2530.1|2527.1|2527.1|2524.1|145
1685442300000|2023-05-30 10:25:00|2529.1|2526.1|2531.9|2528.9|2533.1|2530.1|2528.1|2525.1|190
1685442600000|2023-05-30 10:30:00|2532.1|2529.1|2529.6|2526.6|2532.9|2529.9|2529.6|2526.6|487
1685442900000|2023-05-30 10:35:00|2528.6|2525.6|2526.9|2523.9|2529.9|2526.9|2525.9|2522.9|131
1685443200000|2023-05-30 10:40:00|2525.9|2522.9|2521.9|2518.9|2526.4|2523.4|2520.4|2517.4|402
1685443500000|2023-05-30 10:45:00|2522.1|2519.1|2524.1|2521.1|2525.1|2522.1|2521.9|2518.9|56
1685443800000|2023-05-30 10:50:00|2523.6|2520.6|2522.1|2519.1|2523.8|2520.8|2522.1|2519.1|167
1685444100000|2023-05-30 10:55:00|2521.8|2518.8|2523.8|2520.8|2524.1|2521.1|2521.8|2518.8|177
1685444400000|2023-05-30 11:00:00|2524.1|2521.1|2524.1|2521.1|2524.8|2521.8|2523.8|2520.8|60
1685444700000|2023-05-30 11:05:00|2523.8|2520.8|2524.1|2521.1|2524.1|2521.1|2523.7|2520.7|9
1685445000000|2023-05-30 11:10:00|2522.8|2519.8|2520.1|2517.1|2522.8|2519.8|2519.4|2516.4|104
1685445300000|2023-05-30 11:15:00|2521.1|2518.1|2524.6|2521.6|2524.8|2521.8|2521.1|2518.1|102
1685445600000|2023-05-30 11:20:00|2525.1|2522.1|2525.4|2522.4|2525.4|2522.4|2523.8|2520.8|13
1685445900000|2023-05-30 11:25:00|2525.1|2522.1|2528.8|2525.8|2529.8|2526.8|2525.1|2522.1|89
1685446200000|2023-05-30 11:30:00|2528.4|2525.4|2529.8|2526.8|2529.8|2526.8|2527.8|2524.8|37
1685446500000|2023-05-30 11:35:00|2529.6|2526.6|2532.8|2529.8|2533.1|2530.1|2529.1|2526.1|77
1685446800000|2023-05-30 11:40:00|2532.1|2529.1|2534.3|2531.3|2534.8|2531.8|2532.1|2529.1|155
1685447100000|2023-05-30 11:45:00|2533.8|2530.8|2532.1|2529.1|2534.8|2531.8|2531.8|2528.8|52
1685447400000|2023-05-30 11:50:00|2531.7|2528.7|2530.1|2527.1|2531.8|2528.8|2529.4|2526.4|366
1685447700000|2023-05-30 11:55:00|2530.3|2527.3|2534.1|2531.1|2534.1|2531.1|2530.1|2527.1|141
1685448000000|2023-05-30 12:00:00|2534.3|2531.3|2547.3|2544.3|2547.3|2544.3|2533.1|2530.1|661
1685448300000|2023-05-30 12:05:00|2547.8|2544.8|2550.8|2547.8|2553.5|2550.5|2547.3|2544.3|1558
1685448600000|2023-05-30 12:10:00|2550.5|2547.5|2547.1|2544.1|2550.5|2547.5|2539.1|2536.1|1031
1685448900000|2023-05-30 12:15:00|2547.4|2544.4|2553.7|2550.7|2554|2551|2547.1|2544.1|3141
1685449200000|2023-05-30 12:20:00|2554.7|2551.7|2561.4|2558.4|2563.1|2560.1|2554|2551|1170
1685449500000|2023-05-30 12:25:00|2561.1|2558.1|2553.7|2550.7|2561.4|2558.4|2552|2549|1036
1685449800000|2023-05-30 12:30:00|2553.2|2550.2|2544.5|2541.5|2553.7|2550.7|2544.3|2541.3|244
1685450100000|2023-05-30 12:35:00|2544.3|2541.3|2542.5|2539.5|2548|2545|2541.3|2538.3|715
1685450400000|2023-05-30 12:40:00|2542.8|2539.8|2544|2541|2545.4|2542.4|2540.5|2537.5|3253
1685450700000|2023-05-30 12:45:00|2544.3|2541.3|2557.7|2554.7|2558.4|2555.4|2542.5|2539.5|3992
1685451000000|2023-05-30 12:50:00|2557.4|2554.4|2553.6|2550.6|2559.4|2556.4|2547.9|2544.9|1676
1685451300000|2023-05-30 12:55:00|2554.1|2551.1|2545.7|2542.7|2555.6|2552.6|2545.7|2542.7|1833
1685451600000|2023-05-30 13:00:00|2545.5|2542.5|2543.5|2540.5|2547.7|2544.7|2543|2540|612
1685451900000|2023-05-30 13:05:00|2543.3|2540.3|2543.3|2540.3|2543.3|2540.3|2538.3|2535.3|1134
1685452200000|2023-05-30 13:10:00|2541.8|2538.8|2536.8|2533.8|2543.8|2540.8|2536.8|2533.8|439
1685452500000|2023-05-30 13:15:00|2536.5|2533.5|2535.1|2532.1|2538.8|2535.8|2533.8|2530.8|659
1685452800000|2023-05-30 13:20:00|2535.5|2532.5|2526.9|2523.9|2535.8|2532.8|2526.7|2523.7|1421
1685453100000|2023-05-30 13:25:00|2527.7|2524.7|2526.9|2523.9|2529.1|2526.1|2526.4|2523.4|460
1685453400000|2023-05-30 13:30:00|2526.7|2523.7|2519.9|2516.9|2527.4|2524.4|2519.2|2516.2|916
1685453700000|2023-05-30 13:35:00|2519.4|2516.4|2521.2|2518.2|2522.2|2519.2|2516.9|2513.9|861
1685454000000|2023-05-30 13:40:00|2521.9|2518.9|2518.7|2515.7|2522.7|2519.7|2517.2|2514.2|703
1685454300000|2023-05-30 13:45:00|2518.5|2515.5|2522.4|2519.4|2522.4|2519.4|2517.2|2514.2|608
1685454600000|2023-05-30 13:50:00|2522.1|2519.1|2521.6|2518.6|2522.7|2519.7|2519.7|2516.7|561
1685454900000|2023-05-30 13:55:00|2522.4|2519.4|2520.6|2517.6|2522.4|2519.4|2519.4|2516.4|247
1685455200000|2023-05-30 14:00:00|2520.1|2517.1|2518.9|2515.9|2521.4|2518.4|2516.9|2513.9|467
1685455500000|2023-05-30 14:05:00|2518.6|2515.6|2519.9|2516.9|2521.6|2518.6|2517.6|2514.6|486
1685455800000|2023-05-30 14:10:00|2519.6|2516.6|2513.9|2510.9|2519.6|2516.6|2513.2|2510.2|858
1685456100000|2023-05-30 14:15:00|2514.6|2511.6|2519.6|2516.6|2520.2|2517.2|2514.2|2511.2|347
1685456400000|2023-05-30 14:20:00|2519.9|2516.9|2520.6|2517.6|2520.6|2517.6|2517.2|2514.2|311
1685456700000|2023-05-30 14:25:00|2520.9|2517.9|2526.6|2523.6|2526.9|2523.9|2520.9|2517.9|495
1685457000000|2023-05-30 14:30:00|2526.9|2523.9|2524.6|2521.6|2526.9|2523.9|2522.6|2519.6|235
1685457300000|2023-05-30 14:35:00|2524.9|2521.9|2521.9|2518.9|2524.9|2521.9|2520.2|2517.2|404
1685457600000|2023-05-30 14:40:00|2522.9|2519.9|2529.3|2526.3|2533.1|2530.1|2522.9|2519.9|669
1685457900000|2023-05-30 14:45:00|2529.1|2526.1|2523.3|2520.3|2529.1|2526.1|2521.6|2518.6|224
1685458200000|2023-05-30 14:50:00|2523.6|2520.6|2522.3|2519.3|2525.1|2522.1|2522.3|2519.3|193
1685458500000|2023-05-30 14:55:00|2522.6|2519.6|2524.3|2521.3|2524.3|2521.3|2519.6|2516.6|325
1685458800000|2023-05-30 15:00:00|2522.3|2519.3|2522.3|2519.3|2523.3|2520.3|2521.3|2518.3|176
1685459100000|2023-05-30 15:05:00|2521.3|2518.3|2522.3|2519.3|2523.3|2520.3|2520.3|2517.3|195
1685459400000|2023-05-30 15:10:00|2521.6|2518.6|2517.9|2514.9|2521.6|2518.6|2517.6|2514.6|339
1685459700000|2023-05-30 15:15:00|2518.6|2515.6|2518.1|2515.1|2519.9|2516.9|2517.2|2514.2|195
1685460000000|2023-05-30 15:20:00|2517.9|2514.9|2518.6|2515.6|2520.6|2517.6|2517.9|2514.9|276
1685460300000|2023-05-30 15:25:00|2519.1|2516.1|2517.9|2514.9|2519.6|2516.6|2517.6|2514.6|232
1685460600000|2023-05-30 15:30:00|2517.6|2514.6|2514.2|2511.2|2517.6|2514.6|2512.2|2509.2|549
1685460900000|2023-05-30 15:35:00|2514|2511|2510.5|2507.5|2515.2|2512.2|2509.7|2506.7|599
1685461200000|2023-05-30 15:40:00|2510.2|2507.2|2504.7|2501.7|2511.7|2508.7|2504.7|2501.7|1401
1685461500000|2023-05-30 15:45:00|2504.5|2501.5|2505.7|2502.7|2506.5|2503.5|2504.5|2501.5|621
1685461800000|2023-05-30 15:50:00|2504.7|2501.7|2503|2500|2505|2502|2502.7|2499.7|295
1685462100000|2023-05-30 15:55:00|2502.7|2499.7|2505.7|2502.7|2506.7|2503.7|2502.7|2499.7|468
1685462400000|2023-05-30 16:00:00|2506.5|2503.5|2503.2|2500.2|2506.7|2503.7|2503.2|2500.2|225
1685462700000|2023-05-30 16:05:00|2503.4|2500.4|2509.4|2506.4|2510.4|2507.4|2502.9|2499.9|249
1685463000000|2023-05-30 16:10:00|2509.9|2506.9|2517.2|2514.2|2518.2|2515.2|2509.7|2506.7|315
1685463300000|2023-05-30 16:15:00|2516.7|2513.7|2515.4|2512.4|2516.7|2513.7|2512.9|2509.9|211
1685463600000|2023-05-30 16:20:00|2516.2|2513.2|2516.4|2513.4|2517.4|2514.4|2514.7|2511.7|196
1685463900000|2023-05-30 16:25:00|2517|2514|2519.2|2516.2|2520.6|2517.6|2517|2514|558
1685464200000|2023-05-30 16:30:00|2519.4|2516.4|2516.9|2513.9|2519.4|2516.4|2516.7|2513.7|236
1685464500000|2023-05-30 16:35:00|2518.7|2515.7|2514.7|2511.7|2519.2|2516.2|2514.2|2511.2|752
1685464800000|2023-05-30 16:40:00|2514.2|2511.2|2513.1|2510.1|2515.4|2512.4|2512.1|2509.1|191
1685465100000|2023-05-30 16:45:00|2512.7|2509.7|2511.7|2508.7|2513.1|2510.1|2509.7|2506.7|332
1685465400000|2023-05-30 16:50:00|2512.7|2509.7|2517|2514|2517.3|2514.3|2511.7|2508.7|2197
1685465700000|2023-05-30 16:55:00|2516.7|2513.7|2515|2512|2519.7|2516.7|2514.8|2511.8|1137
1685518200000|2023-05-31 07:30:00|2510.5|2507.5|2507.2|2504.2|2516.9|2513.9|2506.5|2503.5|1774
1685518500000|2023-05-31 07:35:00|2506.8|2503.8|2499.5|2496.5|2507.2|2504.2|2499.5|2496.5|365
1685518800000|2023-05-31 07:40:00|2500.2|2497.2|2498.8|2495.8|2503.2|2500.2|2498.5|2495.5|186
1685519100000|2023-05-31 07:45:00|2498.2|2495.2|2492.2|2489.2|2500.2|2497.2|2492.2|2489.2|433
1685519400000|2023-05-31 07:50:00|2492.7|2489.7|2489.8|2486.8|2493.2|2490.2|2488.5|2485.5|437
1685519700000|2023-05-31 07:55:00|2488.5|2485.5|2489.1|2486.1|2492.6|2489.6|2487.8|2484.8|123
1685520000000|2023-05-31 08:00:00|2488.8|2485.8|2487.4|2484.4|2488.8|2485.8|2486|2483|1627
1685520300000|2023-05-31 08:05:00|2487.9|2484.9|2487.8|2484.8|2490.1|2487.1|2486.1|2483.1|176
1685520600000|2023-05-31 08:10:00|2487.6|2484.6|2489.8|2486.8|2490.8|2487.8|2486.8|2483.8|62
1685520900000|2023-05-31 08:15:00|2490.5|2487.5|2494.8|2491.8|2495.5|2492.5|2490|2487|106
1685521200000|2023-05-31 08:20:00|2495|2492|2500.1|2497.1|2500.5|2497.5|2494.5|2491.5|104
1685521500000|2023-05-31 08:25:00|2499.8|2496.8|2494.1|2491.1|2499.8|2496.8|2494.1|2491.1|95
1685521800000|2023-05-31 08:30:00|2494.8|2491.8|2492.8|2489.8|2494.8|2491.8|2491.7|2488.7|478
1685522100000|2023-05-31 08:35:00|2492.1|2489.1|2491.8|2488.8|2492.1|2489.1|2491.8|2488.8|6
1685522400000|2023-05-31 08:40:00|2492.8|2489.8|2493.8|2490.8|2494.6|2491.6|2492.8|2489.8|50
1685522700000|2023-05-31 08:45:00|2492.8|2489.8|2492.3|2489.3|2492.8|2489.8|2491.6|2488.6|41
1685523000000|2023-05-31 08:50:00|2491.8|2488.8|2490.8|2487.8|2492.3|2489.3|2490.5|2487.5|14
1685523300000|2023-05-31 08:55:00|2491.8|2488.8|2488.8|2485.8|2491.8|2488.8|2488.8|2485.8|116
1685523600000|2023-05-31 09:00:00|2489.4|2486.4|2490.8|2487.8|2492|2489|2488.8|2485.8|126
1685523900000|2023-05-31 09:05:00|2490.6|2487.6|2494.8|2491.8|2494.8|2491.8|2489.8|2486.8|81
1685524200000|2023-05-31 09:10:00|2495|2492|2491.6|2488.6|2496.8|2493.8|2491.4|2488.4|457
1685524500000|2023-05-31 09:15:00|2492.1|2489.1|2495.1|2492.1|2495.6|2492.6|2492.1|2489.1|63
1685524800000|2023-05-31 09:20:00|2494.9|2491.9|2492.4|2489.4|2495.1|2492.1|2492.2|2489.2|33
1685525100000|2023-05-31 09:25:00|2491.4|2488.4|2493.4|2490.4|2493.4|2490.4|2491.2|2488.2|18
1685525400000|2023-05-31 09:30:00|2493.1|2490.1|2491.4|2488.4|2493.4|2490.4|2491.4|2488.4|29
1685525700000|2023-05-31 09:35:00|2490.9|2487.9|2490.4|2487.4|2491.4|2488.4|2490.4|2487.4|27
1685526000000|2023-05-31 09:40:00|2491.4|2488.4|2493.4|2490.4|2493.4|2490.4|2491.4|2488.4|41
1685526300000|2023-05-31 09:45:00|2492.4|2489.4|2494.4|2491.4|2494.4|2491.4|2492.4|2489.4|12
1685526600000|2023-05-31 09:50:00|2494.6|2491.6|2494.9|2491.9|2496.1|2493.1|2494.6|2491.6|28
1685526900000|2023-05-31 09:55:00|2494.6|2491.6|2493.1|2490.1|2494.6|2491.6|2491.6|2488.6|58
1685527200000|2023-05-31 10:00:00|2493.4|2490.4|2492.4|2489.4|2493.4|2490.4|2492.4|2489.4|42
1685527500000|2023-05-31 10:05:00|2492.1|2489.1|2493.6|2490.6|2494.1|2491.1|2491.4|2488.4|34
1685527800000|2023-05-31 10:10:00|2493.4|2490.4|2489.6|2486.6|2493.4|2490.4|2489.1|2486.1|255
1685528100000|2023-05-31 10:15:00|2489.1|2486.1|2490.3|2487.3|2490.6|2487.6|2488.6|2485.6|55
1685528400000|2023-05-31 10:20:00|2490.8|2487.8|2492.6|2489.6|2493.6|2490.6|2490.8|2487.8|29
1685528700000|2023-05-31 10:25:00|2492.8|2489.8|2490.1|2487.1|2492.8|2489.8|2488.3|2485.3|76
1685529000000|2023-05-31 10:30:00|2492.1|2489.1|2490.6|2487.6|2493.3|2490.3|2490.3|2487.3|68
1685529300000|2023-05-31 10:35:00|2490.8|2487.8|2491.3|2488.3|2493.1|2490.1|2490.3|2487.3|191
1685529600000|2023-05-31 10:40:00|2491.1|2488.1|2491.5|2488.5|2492.8|2489.8|2489.3|2486.3|538
1685529900000|2023-05-31 10:45:00|2491.3|2488.3|2498|2495|2498.3|2495.3|2491.3|2488.3|1127
1685530200000|2023-05-31 10:50:00|2498.2|2495.2|2499.1|2496.1|2499.4|2496.4|2497|2494|503
1685530500000|2023-05-31 10:55:00|2498.4|2495.4|2502.1|2499.1|2502.1|2499.1|2498.4|2495.4|358
1685530800000|2023-05-31 11:00:00|2502.4|2499.4|2500.6|2497.6|2502.4|2499.4|2499.1|2496.1|26
1685531100000|2023-05-31 11:05:00|2500.4|2497.4|2500.9|2497.9|2501.9|2498.9|2498.1|2495.1|34
1685531400000|2023-05-31 11:10:00|2500.7|2497.7|2498.4|2495.4|2500.7|2497.7|2498.2|2495.2|15
1685531700000|2023-05-31 11:15:00|2498.9|2495.9|2499.6|2496.6|2500.1|2497.1|2498.4|2495.4|186
1685532000000|2023-05-31 11:20:00|2499.4|2496.4|2499.2|2496.2|2500.4|2497.4|2497.4|2494.4|194
1685532300000|2023-05-31 11:25:00|2499.4|2496.4|2503.4|2500.4|2505.1|2502.1|2499.4|2496.4|105
1685532600000|2023-05-31 11:30:00|2504.1|2501.1|2501.7|2498.7|2504.4|2501.4|2500.4|2497.4|165
1685532900000|2023-05-31 11:35:00|2501.4|2498.4|2496.4|2493.4|2501.4|2498.4|2496.4|2493.4|22
1685533200000|2023-05-31 11:40:00|2496.2|2493.2|2497.4|2494.4|2498.4|2495.4|2495.2|2492.2|116
1685533500000|2023-05-31 11:45:00|2496.4|2493.4|2497.1|2494.1|2498.4|2495.4|2496.4|2493.4|1179
1685533800000|2023-05-31 11:50:00|2497.4|2494.4|2496.7|2493.7|2498.4|2495.4|2496.4|2493.4|126
1685534100000|2023-05-31 11:55:00|2497.2|2494.2|2496.7|2493.7|2497.7|2494.7|2496.7|2493.7|44
1685534400000|2023-05-31 12:00:00|2495.7|2492.7|2489.7|2486.7|2495.7|2492.7|2487.3|2484.3|801
1685534700000|2023-05-31 12:05:00|2489.2|2486.2|2490.3|2487.3|2494.5|2491.5|2488|2485|295
1685535000000|2023-05-31 12:10:00|2490|2487|2495.7|2492.7|2500.7|2497.7|2489.8|2486.8|476
1685535300000|2023-05-31 12:15:00|2496|2493|2492.3|2489.3|2496.7|2493.7|2491.6|2488.6|702
1685535600000|2023-05-31 12:20:00|2492.6|2489.6|2495.6|2492.6|2496.3|2493.3|2490.4|2487.4|138
1685535900000|2023-05-31 12:25:00|2495.3|2492.3|2498.6|2495.6|2498.6|2495.6|2494.6|2491.6|109
1685536200000|2023-05-31 12:30:00|2499.3|2496.3|2501.3|2498.3|2501.8|2498.8|2497.6|2494.6|207
1685536500000|2023-05-31 12:35:00|2500.6|2497.6|2506.6|2503.6|2507.3|2504.3|2500.6|2497.6|475
1685536800000|2023-05-31 12:40:00|2505.6|2502.6|2497.6|2494.6|2505.6|2502.6|2497.6|2494.6|214
1685537100000|2023-05-31 12:45:00|2498.1|2495.1|2496.6|2493.6|2499.6|2496.6|2494.6|2491.6|1428
1685537400000|2023-05-31 12:50:00|2495.8|2492.8|2491.3|2488.3|2495.8|2492.8|2491.3|2488.3|654
1685537700000|2023-05-31 12:55:00|2491.6|2488.6|2491.8|2488.8|2492.3|2489.3|2488.3|2485.3|1308
1685538000000|2023-05-31 13:00:00|2492.1|2489.1|2491.3|2488.3|2494.6|2491.6|2489.1|2486.1|249
1685538300000|2023-05-31 13:05:00|2491.1|2488.1|2495.1|2492.1|2495.1|2492.1|2490.8|2487.8|169
1685538600000|2023-05-31 13:10:00|2494.1|2491.1|2495.5|2492.5|2497.5|2494.5|2492.6|2489.6|313
1685538900000|2023-05-31 13:15:00|2496|2493|2504.2|2501.2|2504.7|2501.7|2495.3|2492.3|910
1685539200000|2023-05-31 13:20:00|2504|2501|2508.2|2505.2|2510|2507|2504|2501|272
1685539500000|2023-05-31 13:25:00|2508|2505|2512.8|2509.8|2513.3|2510.3|2508|2505|266
1685539800000|2023-05-31 13:30:00|2513|2510|2513|2510|2518|2515|2512|2509|611
1685540100000|2023-05-31 13:35:00|2513.7|2510.7|2521|2518|2524.2|2521.2|2513.7|2510.7|560
1685540400000|2023-05-31 13:40:00|2521.2|2518.2|2513.2|2510.2|2522.5|2519.5|2510.5|2507.5|874
1685540700000|2023-05-31 13:45:00|2512.5|2509.5|2510|2507|2514.2|2511.2|2506.8|2503.8|303
1685541000000|2023-05-31 13:50:00|2509.6|2506.6|2513.5|2510.5|2516.2|2513.2|2509.3|2506.3|266
1685541300000|2023-05-31 13:55:00|2514.5|2511.5|2510.8|2507.8|2514.5|2511.5|2508.4|2505.4|3529
1685541600000|2023-05-31 14:00:00|2510.1|2507.1|2510.1|2507.1|2510.1|2507.1|2504.4|2501.4|466
1685541900000|2023-05-31 14:05:00|2510.5|2507.5|2508.4|2505.4|2516.3|2513.3|2508.4|2505.4|293
1685542200000|2023-05-31 14:10:00|2508.1|2505.1|2507.1|2504.1|2510.8|2507.8|2506.1|2503.1|232
1685542500000|2023-05-31 14:15:00|2508.1|2505.1|2507.1|2504.1|2512.3|2509.3|2505.8|2502.8|494
1685542800000|2023-05-31 14:20:00|2508.1|2505.1|2507.3|2504.3|2508.8|2505.8|2506.1|2503.1|216
1685543100000|2023-05-31 14:25:00|2507.8|2504.8|2505.1|2502.1|2507.8|2504.8|2503.1|2500.1|265
1685543400000|2023-05-31 14:30:00|2505.3|2502.3|2508.3|2505.3|2508.8|2505.8|2503.1|2500.1|298
1685543700000|2023-05-31 14:35:00|2506.8|2503.8|2509.4|2506.4|2510.3|2507.3|2504.8|2501.8|405
1685544000000|2023-05-31 14:40:00|2508.1|2505.1|2501.6|2498.6|2508.1|2505.1|2500.8|2497.8|596
1685544300000|2023-05-31 14:45:00|2501.8|2498.8|2500.4|2497.4|2503.1|2500.1|2500.4|2497.4|269
1685544600000|2023-05-31 14:50:00|2501.4|2498.4|2502.1|2499.1|2502.1|2499.1|2500.4|2497.4|268
1685544900000|2023-05-31 14:55:00|2502.4|2499.4|2504.8|2501.8|2506.1|2503.1|2502.4|2499.4|365
1685545200000|2023-05-31 15:00:00|2505.1|2502.1|2506.1|2503.1|2507.4|2504.4|2503.8|2500.8|279
1685545500000|2023-05-31 15:05:00|2506.8|2503.8|2504.1|2501.1|2507.4|2504.4|2503.9|2500.9|252
1685545800000|2023-05-31 15:10:00|2503.7|2500.7|2502.1|2499.1|2503.7|2500.7|2499.4|2496.4|446
1685546100000|2023-05-31 15:15:00|2502.4|2499.4|2500.1|2497.1|2503.4|2500.4|2499.4|2496.4|211
1685546400000|2023-05-31 15:20:00|2499.8|2496.8|2502.1|2499.1|2502.8|2499.8|2499.4|2496.4|202
1685546700000|2023-05-31 15:25:00|2501.8|2498.8|2500.1|2497.1|2503.1|2500.1|2499.4|2496.4|225
1685547000000|2023-05-31 15:30:00|2499.9|2496.9|2500.1|2497.1|2501.1|2498.1|2499.9|2496.9|388
1685547300000|2023-05-31 15:35:00|2499.7|2496.7|2500.4|2497.4|2501.8|2498.8|2499.4|2496.4|256
1685547600000|2023-05-31 15:40:00|2499.9|2496.9|2500.4|2497.4|2501.4|2498.4|2498.4|2495.4|235
1685547900000|2023-05-31 15:45:00|2499.4|2496.4|2500.4|2497.4|2500.4|2497.4|2499.4|2496.4|288
1685548200000|2023-05-31 15:50:00|2500.1|2497.1|2498.1|2495.1|2500.4|2497.4|2497.4|2494.4|320
1685548500000|2023-05-31 15:55:00|2497.4|2494.4|2497.9|2494.9|2498.4|2495.4|2497.4|2494.4|189
1685548800000|2023-05-31 16:00:00|2498.1|2495.1|2499.1|2496.1|2500.4|2497.4|2497.4|2494.4|347
1685549100000|2023-05-31 16:05:00|2499.4|2496.4|2498.4|2495.4|2501.1|2498.1|2498.1|2495.1|294
1685549400000|2023-05-31 16:10:00|2499.1|2496.1|2501.1|2498.1|2501.1|2498.1|2498.9|2495.9|323
1685549700000|2023-05-31 16:15:00|2501.8|2498.8|2500.4|2497.4|2502.3|2499.3|2500.4|2497.4|408
1685550000000|2023-05-31 16:20:00|2500.6|2497.6|2500.4|2497.4|2501.9|2498.9|2500.4|2497.4|208
1685550300000|2023-05-31 16:25:00|2501.1|2498.1|2497.8|2494.8|2501.1|2498.1|2497.3|2494.3|413
1685550600000|2023-05-31 16:30:00|2498.1|2495.1|2499.1|2496.1|2499.1|2496.1|2496.3|2493.3|410
1685550900000|2023-05-31 16:35:00|2498.8|2495.8|2493.6|2490.6|2498.8|2495.8|2493.6|2490.6|692
1685551200000|2023-05-31 16:40:00|2493.3|2490.3|2491.6|2488.6|2493.3|2490.3|2491.3|2488.3|701
1685551500000|2023-05-31 16:45:00|2491.8|2488.8|2490.3|2487.3|2492.6|2489.6|2490.3|2487.3|533
1685551800000|2023-05-31 16:50:00|2490.6|2487.6|2488|2485|2492.3|2489.3|2487.3|2484.3|2812
1685552100000|2023-05-31 16:55:00|2488.3|2485.3|2487.3|2484.3|2488.3|2485.3|2485|2482|1151
1685604600000|2023-06-01 07:30:00|2491.3|2488.3|2503.4|2500.4|2504.4|2501.4|2489.7|2486.7|818
1685604900000|2023-06-01 07:35:00|2503.7|2500.7|2507.4|2504.4|2508.8|2505.8|2501.1|2498.1|318
1685605200000|2023-06-01 07:40:00|2507.1|2504.1|2511.1|2508.1|2511.1|2508.1|2504.1|2501.1|222
1685605500000|2023-06-01 07:45:00|2510.8|2507.8|2509.8|2506.8|2510.8|2507.8|2507.8|2504.8|133
1685605800000|2023-06-01 07:50:00|2509.4|2506.4|2507.9|2504.9|2510.1|2507.1|2507.1|2504.1|194
1685606100000|2023-06-01 07:55:00|2507.4|2504.4|2505.7|2502.7|2507.4|2504.4|2503.7|2500.7|332
1685606400000|2023-06-01 08:00:00|2505|2502|2504.7|2501.7|2505.7|2502.7|2504.4|2501.4|40
1685606700000|2023-06-01 08:05:00|2505.4|2502.4|2507|2504|2507|2504|2505.4|2502.4|87
1685607000000|2023-06-01 08:10:00|2506.7|2503.7|2508|2505|2508|2505|2506|2503|69
1685607300000|2023-06-01 08:15:00|2509.7|2506.7|2512.5|2509.5|2513|2510|2509.5|2506.5|898
1685607600000|2023-06-01 08:20:00|2512.2|2509.2|2511.2|2508.2|2512.5|2509.5|2511|2508|74
1685607900000|2023-06-01 08:25:00|2511.4|2508.4|2511|2508|2512.4|2509.4|2510|2507|264
1685608200000|2023-06-01 08:30:00|2511.2|2508.2|2511|2508|2511.5|2508.5|2510|2507|80
1685608500000|2023-06-01 08:35:00|2510.7|2507.7|2512|2509|2512|2509|2510.7|2507.7|154
1685608800000|2023-06-01 08:40:00|2511|2508|2512|2509|2512|2509|2511|2508|189
1685609100000|2023-06-01 08:45:00|2512.7|2509.7|2514|2511|2514|2511|2512.7|2509.7|84
1685609400000|2023-06-01 08:50:00|2514.4|2511.4|2516.4|2513.4|2516.4|2513.4|2513.7|2510.7|121
1685609700000|2023-06-01 08:55:00|2515.7|2512.7|2516.2|2513.2|2516.7|2513.7|2515.7|2512.7|91
1685610000000|2023-06-01 09:00:00|2515.7|2512.7|2517.7|2514.7|2517.7|2514.7|2515.4|2512.4|84
1685610300000|2023-06-01 09:05:00|2515.7|2512.7|2509.3|2506.3|2516|2513|2509|2506|484
1685610600000|2023-06-01 09:10:00|2509|2506|2512|2509|2512|2509|2509|2506|60
1685610900000|2023-06-01 09:15:00|2511.7|2508.7|2511.7|2508.7|2512|2509|2511.7|2508.7|42
1685611200000|2023-06-01 09:20:00|2511|2508|2511.7|2508.7|2512|2509|2511|2508|18
1685611500000|2023-06-01 09:25:00|2512|2509|2511|2508|2512|2509|2511|2508|50
1685611800000|2023-06-01 09:30:00|2512|2509|2513|2510|2513|2510|2511.7|2508.7|31
1685612100000|2023-06-01 09:35:00|2513.7|2510.7|2517.5|2514.5|2517.5|2514.5|2513.7|2510.7|48
1685612400000|2023-06-01 09:40:00|2516.7|2513.7|2516.7|2513.7|2518.4|2515.4|2516|2513|122
1685612700000|2023-06-01 09:45:00|2517|2514|2515.7|2512.7|2518|2515|2515.5|2512.5|78
1685613000000|2023-06-01 09:50:00|2515|2512|2517.4|2514.4|2517.4|2514.4|2515|2512|25
1685613300000|2023-06-01 09:55:00|2517.7|2514.7|2516.4|2513.4|2517.7|2514.7|2515.9|2512.9|39
1685613600000|2023-06-01 10:00:00|2516.7|2513.7|2517.2|2514.2|2517.7|2514.7|2516.7|2513.7|58
1685613900000|2023-06-01 10:05:00|2516.4|2513.4|2517.4|2514.4|2518.4|2515.4|2516.4|2513.4|35
1685614200000|2023-06-01 10:10:00|2517.7|2514.7|2518.4|2515.4|2518.7|2515.7|2517.4|2514.4|71
1685614500000|2023-06-01 10:15:00|||||||||35
1685614800000|2023-06-01 10:20:00|2518.2|2515.2|2516|2513|2518.4|2515.4|2515.7|2512.7|69
1685615100000|2023-06-01 10:25:00|2516.7|2513.7|2518|2515|2518.4|2515.4|2515.7|2512.7|38
1685615400000|2023-06-01 10:30:00|2518.2|2515.2|2518.2|2515.2|2518.4|2515.4|2517.7|2514.7|37
1685615700000|2023-06-01 10:35:00|2518.4|2515.4|2518|2515|2519|2516|2517.7|2514.7|49
1685616000000|2023-06-01 10:40:00|2518.5|2515.5|2520|2517|2520|2517|2518.5|2515.5|62
1685616300000|2023-06-01 10:45:00|2519|2516|2518.2|2515.2|2519|2516|2517|2514|665
1685616600000|2023-06-01 10:50:00|2518|2515|2517.6|2514.6|2519|2516|2517.6|2514.6|2442
1685616900000|2023-06-01 10:55:00|2517.3|2514.3|2519|2516|2519|2516|2516.3|2513.3|71
1685617200000|2023-06-01 11:00:00|2519.2|2516.2|2519.7|2516.7|2521|2518|2519|2516|94
1685617500000|2023-06-01 11:05:00|2520|2517|2520.2|2517.2|2520.7|2517.7|2519.7|2516.7|38
1685617800000|2023-06-01 11:10:00|2519|2516|2517.5|2514.5|2519.3|2516.3|2516.5|2513.5|805
1685618100000|2023-06-01 11:15:00|2517.2|2514.2|2516.2|2513.2|2517.2|2514.2|2516|2513|53
1685618400000|2023-06-01 11:20:00|2515.4|2512.4|2514.9|2511.9|2515.4|2512.4|2514.2|2511.2|92
1685618700000|2023-06-01 11:25:00|2515.2|2512.2|2515.9|2512.9|2515.9|2512.9|2513.9|2510.9|80
1685619000000|2023-06-01 11:30:00|2515.7|2512.7|2512.8|2509.8|2515.9|2512.9|2510.8|2507.8|256
1685619300000|2023-06-01 11:35:00|2512.4|2509.4|2512.5|2509.5|2512.8|2509.8|2510.3|2507.3|169
1685619600000|2023-06-01 11:40:00|2512|2509|2512.5|2509.5|2512.5|2509.5|2510.5|2507.5|19
1685619900000|2023-06-01 11:45:00|2512|2509|2512.5|2509.5|2512.5|2509.5|2512|2509|30
1685620200000|2023-06-01 11:50:00|2512.3|2509.3|2511.8|2508.8|2512.5|2509.5|2511.8|2508.8|29
1685620500000|2023-06-01 11:55:00|2510.8|2507.8|2508.1|2505.1|2510.8|2507.8|2508.1|2505.1|2484
1685620800000|2023-06-01 12:00:00|2507.6|2504.6|2512.8|2509.8|2513.1|2510.1|2507.1|2504.1|245
1685621100000|2023-06-01 12:05:00|2511.8|2508.8|2510.1|2507.1|2513.1|2510.1|2510.1|2507.1|484
1685621400000|2023-06-01 12:10:00|2510.8|2507.8|2510.5|2507.5|2511.5|2508.5|2508.8|2505.8|217
1685621700000|2023-06-01 12:15:00|2509.8|2506.8|2516.5|2513.5|2517.5|2514.5|2509.5|2506.5|762
1685622000000|2023-06-01 12:20:00|2515.5|2512.5|2517.8|2514.8|2517.8|2514.8|2514.5|2511.5|134
1685622300000|2023-06-01 12:25:00|2517.5|2514.5|2516.5|2513.5|2519.5|2516.5|2515.8|2512.8|160
1685622600000|2023-06-01 12:30:00|2516|2513|2521.8|2518.8|2522.5|2519.5|2515.8|2512.8|475
1685622900000|2023-06-01 12:35:00|2521.5|2518.5|2521.8|2518.8|2522.5|2519.5|2521.5|2518.5|117
1685623200000|2023-06-01 12:40:00|2521.5|2518.5|2518.5|2515.5|2521.5|2518.5|2518.5|2515.5|270
1685623500000|2023-06-01 12:45:00|2519.2|2516.2|2516.5|2513.5|2519.5|2516.5|2516.5|2513.5|181
1685623800000|2023-06-01 12:50:00|2516.2|2513.2|2514.8|2511.8|2516.2|2513.2|2513.1|2510.1|68
1685624100000|2023-06-01 12:55:00|2514.4|2511.4|2508.7|2505.7|2514.4|2511.4|2508.7|2505.7|195
1685624400000|2023-06-01 13:00:00|2507.8|2504.8|2506.4|2503.4|2509.8|2506.8|2504.1|2501.1|517
1685624700000|2023-06-01 13:05:00|2506.1|2503.1|2507.8|2504.8|2509.8|2506.8|2506.1|2503.1|387
1685625000000|2023-06-01 13:10:00|2507.5|2504.5|2507.8|2504.8|2510.8|2507.8|2504.6|2501.6|463
1685625300000|2023-06-01 13:15:00|2507.5|2504.5|2506.6|2503.6|2507.8|2504.8|2503.1|2500.1|313
1685625600000|2023-06-01 13:20:00|2506.1|2503.1|2504.1|2501.1|2507.8|2504.8|2503.8|2500.8|253
1685625900000|2023-06-01 13:25:00|2504.8|2501.8|2506.1|2503.1|2506.1|2503.1|2504.1|2501.1|98
1685626200000|2023-06-01 13:30:00|2507.1|2504.1|2502.9|2499.9|2507.8|2504.8|2502.9|2499.9|325
1685626500000|2023-06-01 13:35:00|2502.4|2499.4|2503.1|2500.1|2503.1|2500.1|2501.4|2498.4|446
1685626800000|2023-06-01 13:40:00|2502.9|2499.9|2501.4|2498.4|2503.4|2500.4|2499.7|2496.7|968
1685627100000|2023-06-01 13:45:00|2501.2|2498.2|2497.8|2494.8|2501.7|2498.7|2496.3|2493.3|550
1685627400000|2023-06-01 13:50:00|2497.6|2494.6|2491.3|2488.3|2498.7|2495.7|2491.3|2488.3|885
1685627700000|2023-06-01 13:55:00|2491|2488|2486.7|2483.7|2491|2488|2484.5|2481.5|929
1685628000000|2023-06-01 14:00:00|2487|2484|2489.4|2486.4|2491.1|2488.1|2481|2478|1163
1685628300000|2023-06-01 14:05:00|2489|2486|2485.4|2482.4|2489.1|2486.1|2484.7|2481.7|232
1685628600000|2023-06-01 14:10:00|2485.1|2482.1|2479.7|2476.7|2485.4|2482.4|2477|2474|703
1685628900000|2023-06-01 14:15:00|2479|2476|2480.7|2477.7|2480.7|2477.7|2476.7|2473.7|363
1685629200000|2023-06-01 14:20:00|2481.7|2478.7|2480.7|2477.7|2483|2480|2479.7|2476.7|313
1685629500000|2023-06-01 14:25:00|2479.7|2476.7|2471.7|2468.7|2479.8|2476.8|2470.7|2467.7|1332
1685629800000|2023-06-01 14:30:00|2471.5|2468.5|2466.7|2463.7|2471.5|2468.5|2465.7|2462.7|2002
1685630100000|2023-06-01 14:35:00|2466.5|2463.5|2464.5|2461.5|2467.7|2464.7|2462.4|2459.4|543
1685630400000|2023-06-01 14:40:00|2464.3|2461.3|2460|2457|2466.7|2463.7|2459|2456|963
1685630700000|2023-06-01 14:45:00|2460.4|2457.4|2462.3|2459.3|2466.7|2463.7|2460.3|2457.3|766
1685631000000|2023-06-01 14:50:00|2461.7|2458.7|2461|2458|2461.7|2458.7|2459.3|2456.3|520
1685631300000|2023-06-01 14:55:00|2461.4|2458.4|2463|2460|2463|2460|2459.3|2456.3|675
1685631600000|2023-06-01 15:00:00|2463.3|2460.3|2462.3|2459.3|2465.3|2462.3|2461|2458|732
1685631900000|2023-06-01 15:05:00|2463.3|2460.3|2463.7|2460.7|2464|2461|2461|2458|624
1685632200000|2023-06-01 15:10:00|2463.5|2460.5|2461.3|2458.3|2464.7|2461.7|2461.3|2458.3|397
1685632500000|2023-06-01 15:15:00|2461|2458|2468|2465|2468.2|2465.2|2460.3|2457.3|671
1685632800000|2023-06-01 15:20:00|2467.5|2464.5|2474|2471|2475|2472|2467.3|2464.3|801
1685633100000|2023-06-01 15:25:00|2473.7|2470.7|2480.2|2477.2|2481.7|2478.7|2473.7|2470.7|715
1685633400000|2023-06-01 15:30:00|2480|2477|2473.3|2470.3|2480.2|2477.2|2473.3|2470.3|624
1685633700000|2023-06-01 15:35:00|2473.5|2470.5|2472.3|2469.3|2474.9|2471.9|2470.9|2467.9|832
1685634000000|2023-06-01 15:40:00|2472.1|2469.1|2473.5|2470.5|2473.5|2470.5|2471.6|2468.6|275
1685634300000|2023-06-01 15:45:00|2473|2470|2469.8|2466.8|2473.5|2470.5|2468.8|2465.8|351
1685634600000|2023-06-01 15:50:00|2469.5|2466.5|2473.4|2470.4|2473.4|2470.4|2468.8|2465.8|849
1685634900000|2023-06-01 15:55:00|2472.9|2469.9|2469.2|2466.2|2473.2|2470.2|2469.2|2466.2|275
1685635200000|2023-06-01 16:00:00|2469.5|2466.5|2471.2|2468.2|2473.9|2470.9|2469.5|2466.5|407
1685635500000|2023-06-01 16:05:00|2471.6|2468.6|2469|2466|2472.2|2469.2|2469|2466|413
1685635800000|2023-06-01 16:10:00|2469.5|2466.5|2467.5|2464.5|2470.2|2467.2|2467.2|2464.2|295
1685636100000|2023-06-01 16:15:00|2467.8|2464.8|2466.5|2463.5|2468.2|2465.2|2465.8|2462.8|235
1685636400000|2023-06-01 16:20:00|2466.2|2463.2|2470.2|2467.2|2470.8|2467.8|2466.2|2463.2|296
1685636700000|2023-06-01 16:25:00|2471|2468|2470.5|2467.5|2472.5|2469.5|2469.5|2466.5|518
1685637000000|2023-06-01 16:30:00|2470.1|2467.1|2470.5|2467.5|2471.8|2468.8|2468.8|2465.8|346
1685637300000|2023-06-01 16:35:00|2471|2468|2470.2|2467.2|2473.5|2470.5|2469|2466|404
1685637600000|2023-06-01 16:40:00|2470.5|2467.5|2469.8|2466.8|2471.5|2468.5|2469.5|2466.5|227
1685637900000|2023-06-01 16:45:00|2469.2|2466.2|2468.8|2465.8|2469.5|2466.5|2467.5|2464.5|348
1685638200000|2023-06-01 16:50:00|2468.5|2465.5|2472.8|2469.8|2474.8|2471.8|2468|2465|2692
1685638500000|2023-06-01 16:55:00|2473.5|2470.5|2473.3|2470.3|2476.8|2473.8|2473.3|2470.3|584
1685604600000|2023-06-01 07:30:00|2491.3|2488.3|2503.4|2500.4|2504.4|2501.4|2489.7|2486.7|818
1685604900000|2023-06-01 07:35:00|2503.7|2500.7|2507.4|2504.4|2508.8|2505.8|2501.1|2498.1|318
1685605200000|2023-06-01 07:40:00|2507.1|2504.1|2511.1|2508.1|2511.1|2508.1|2504.1|2501.1|222
1685605500000|2023-06-01 07:45:00|2510.8|2507.8|2509.8|2506.8|2510.8|2507.8|2507.8|2504.8|133
1685605800000|2023-06-01 07:50:00|2509.4|2506.4|2507.9|2504.9|2510.1|2507.1|2507.1|2504.1|194
1685606100000|2023-06-01 07:55:00|2507.4|2504.4|2505.7|2502.7|2507.4|2504.4|2503.7|2500.7|332
1685606400000|2023-06-01 08:00:00|2505|2502|2504.7|2501.7|2505.7|2502.7|2504.4|2501.4|40
1685606700000|2023-06-01 08:05:00|2505.4|2502.4|2507|2504|2507|2504|2505.4|2502.4|87
1685607000000|2023-06-01 08:10:00|2506.7|2503.7|2508|2505|2508|2505|2506|2503|69
1685607300000|2023-06-01 08:15:00|2509.7|2506.7|2512.5|2509.5|2513|2510|2509.5|2506.5|898
1685607600000|2023-06-01 08:20:00|2512.2|2509.2|2511.2|2508.2|2512.5|2509.5|2511|2508|74
1685607900000|2023-06-01 08:25:00|2511.4|2508.4|2511|2508|2512.4|2509.4|2510|2507|264
1685608200000|2023-06-01 08:30:00|2511.2|2508.2|2511|2508|2511.5|2508.5|2510|2507|80
1685608500000|2023-06-01 08:35:00|2510.7|2507.7|2512|2509|2512|2509|2510.7|2507.7|154
1685608800000|2023-06-01 08:40:00|2511|2508|2512|2509|2512|2509|2511|2508|189
1685609100000|2023-06-01 08:45:00|2512.7|2509.7|2514|2511|2514|2511|2512.7|2509.7|84
1685609400000|2023-06-01 08:50:00|2514.4|2511.4|2516.4|2513.4|2516.4|2513.4|2513.7|2510.7|121
1685609700000|2023-06-01 08:55:00|2515.7|2512.7|2516.2|2513.2|2516.7|2513.7|2515.7|2512.7|91
1685610000000|2023-06-01 09:00:00|2515.7|2512.7|2517.7|2514.7|2517.7|2514.7|2515.4|2512.4|84
1685610300000|2023-06-01 09:05:00|2515.7|2512.7|2509.3|2506.3|2516|2513|2509|2506|484
1685610600000|2023-06-01 09:10:00|2509|2506|2512|2509|2512|2509|2509|2506|60
1685610900000|2023-06-01 09:15:00|2511.7|2508.7|2511.7|2508.7|2512|2509|2511.7|2508.7|42
1685611200000|2023-06-01 09:20:00|2511|2508|2511.7|2508.7|2512|2509|2511|2508|18
1685611500000|2023-06-01 09:25:00|2512|2509|2511|2508|2512|2509|2511|2508|50
1685611800000|2023-06-01 09:30:00|2512|2509|2513|2510|2513|2510|2511.7|2508.7|31
1685612100000|2023-06-01 09:35:00|2513.7|2510.7|2517.5|2514.5|2517.5|2514.5|2513.7|2510.7|48
1685612400000|2023-06-01 09:40:00|2516.7|2513.7|2516.7|2513.7|2518.4|2515.4|2516|2513|122
1685612700000|2023-06-01 09:45:00|2517|2514|2515.7|2512.7|2518|2515|2515.5|2512.5|78
1685613000000|2023-06-01 09:50:00|2515|2512|2517.4|2514.4|2517.4|2514.4|2515|2512|25
1685613300000|2023-06-01 09:55:00|2517.7|2514.7|2516.4|2513.4|2517.7|2514.7|2515.9|2512.9|39
1685613600000|2023-06-01 10:00:00|2516.7|2513.7|2517.2|2514.2|2517.7|2514.7|2516.7|2513.7|58
1685613900000|2023-06-01 10:05:00|2516.4|2513.4|2517.4|2514.4|2518.4|2515.4|2516.4|2513.4|35
1685614200000|2023-06-01 10:10:00|2517.7|2514.7|2518.4|2515.4|2518.7|2515.7|2517.4|2514.4|71
1685614500000|2023-06-01 10:15:00|||||||||35
1685614800000|2023-06-01 10:20:00|2518.2|2515.2|2516|2513|2518.4|2515.4|2515.7|2512.7|69
1685615100000|2023-06-01 10:25:00|2516.7|2513.7|2518|2515|2518.4|2515.4|2515.7|2512.7|38
1685615400000|2023-06-01 10:30:00|2518.2|2515.2|2518.2|2515.2|2518.4|2515.4|2517.7|2514.7|37
1685615700000|2023-06-01 10:35:00|2518.4|2515.4|2518|2515|2519|2516|2517.7|2514.7|49
1685616000000|2023-06-01 10:40:00|2518.5|2515.5|2520|2517|2520|2517|2518.5|2515.5|62
1685616300000|2023-06-01 10:45:00|2519|2516|2518.2|2515.2|2519|2516|2517|2514|665
1685616600000|2023-06-01 10:50:00|2518|2515|2517.6|2514.6|2519|2516|2517.6|2514.6|2442
1685616900000|2023-06-01 10:55:00|2517.3|2514.3|2519|2516|2519|2516|2516.3|2513.3|71
1685617200000|2023-06-01 11:00:00|2519.2|2516.2|2519.7|2516.7|2521|2518|2519|2516|94
1685617500000|2023-06-01 11:05:00|2520|2517|2520.2|2517.2|2520.7|2517.7|2519.7|2516.7|38
1685617800000|2023-06-01 11:10:00|2519|2516|2517.5|2514.5|2519.3|2516.3|2516.5|2513.5|805
1685618100000|2023-06-01 11:15:00|2517.2|2514.2|2516.2|2513.2|2517.2|2514.2|2516|2513|53
1685618400000|2023-06-01 11:20:00|2515.4|2512.4|2514.9|2511.9|2515.4|2512.4|2514.2|2511.2|92
1685618700000|2023-06-01 11:25:00|2515.2|2512.2|2515.9|2512.9|2515.9|2512.9|2513.9|2510.9|80
1685619000000|2023-06-01 11:30:00|2515.7|2512.7|2512.8|2509.8|2515.9|2512.9|2510.8|2507.8|256
1685619300000|2023-06-01 11:35:00|2512.4|2509.4|2512.5|2509.5|2512.8|2509.8|2510.3|2507.3|169
1685619600000|2023-06-01 11:40:00|2512|2509|2512.5|2509.5|2512.5|2509.5|2510.5|2507.5|19
1685619900000|2023-06-01 11:45:00|2512|2509|2512.5|2509.5|2512.5|2509.5|2512|2509|30
1685620200000|2023-06-01 11:50:00|2512.3|2509.3|2511.8|2508.8|2512.5|2509.5|2511.8|2508.8|29
1685620500000|2023-06-01 11:55:00|2510.8|2507.8|2508.1|2505.1|2510.8|2507.8|2508.1|2505.1|2484
1685620800000|2023-06-01 12:00:00|2507.6|2504.6|2512.8|2509.8|2513.1|2510.1|2507.1|2504.1|245
1685621100000|2023-06-01 12:05:00|2511.8|2508.8|2510.1|2507.1|2513.1|2510.1|2510.1|2507.1|484
1685621400000|2023-06-01 12:10:00|2510.8|2507.8|2510.5|2507.5|2511.5|2508.5|2508.8|2505.8|217
1685621700000|2023-06-01 12:15:00|2509.8|2506.8|2516.5|2513.5|2517.5|2514.5|2509.5|2506.5|762
1685622000000|2023-06-01 12:20:00|2515.5|2512.5|2517.8|2514.8|2517.8|2514.8|2514.5|2511.5|134
1685622300000|2023-06-01 12:25:00|2517.5|2514.5|2516.5|2513.5|2519.5|2516.5|2515.8|2512.8|160
1685622600000|2023-06-01 12:30:00|2516|2513|2521.8|2518.8|2522.5|2519.5|2515.8|2512.8|475
1685622900000|2023-06-01 12:35:00|2521.5|2518.5|2521.8|2518.8|2522.5|2519.5|2521.5|2518.5|117
1685623200000|2023-06-01 12:40:00|2521.5|2518.5|2518.5|2515.5|2521.5|2518.5|2518.5|2515.5|270
1685623500000|2023-06-01 12:45:00|2519.2|2516.2|2516.5|2513.5|2519.5|2516.5|2516.5|2513.5|181
1685623800000|2023-06-01 12:50:00|2516.2|2513.2|2514.8|2511.8|2516.2|2513.2|2513.1|2510.1|68
1685624100000|2023-06-01 12:55:00|2514.4|2511.4|2508.7|2505.7|2514.4|2511.4|2508.7|2505.7|195
1685624400000|2023-06-01 13:00:00|2507.8|2504.8|2506.4|2503.4|2509.8|2506.8|2504.1|2501.1|517
1685624700000|2023-06-01 13:05:00|2506.1|2503.1|2507.8|2504.8|2509.8|2506.8|2506.1|2503.1|387
1685625000000|2023-06-01 13:10:00|2507.5|2504.5|2507.8|2504.8|2510.8|2507.8|2504.6|2501.6|463
1685625300000|2023-06-01 13:15:00|2507.5|2504.5|2506.6|2503.6|2507.8|2504.8|2503.1|2500.1|313
1685625600000|2023-06-01 13:20:00|2506.1|2503.1|2504.1|2501.1|2507.8|2504.8|2503.8|2500.8|253
1685625900000|2023-06-01 13:25:00|2504.8|2501.8|2506.1|2503.1|2506.1|2503.1|2504.1|2501.1|98
1685626200000|2023-06-01 13:30:00|2507.1|2504.1|2502.9|2499.9|2507.8|2504.8|2502.9|2499.9|325
1685626500000|2023-06-01 13:35:00|2502.4|2499.4|2503.1|2500.1|2503.1|2500.1|2501.4|2498.4|446
1685626800000|2023-06-01 13:40:00|2502.9|2499.9|2501.4|2498.4|2503.4|2500.4|2499.7|2496.7|968
1685627100000|2023-06-01 13:45:00|2501.2|2498.2|2497.8|2494.8|2501.7|2498.7|2496.3|2493.3|550
1685627400000|2023-06-01 13:50:00|2497.6|2494.6|2491.3|2488.3|2498.7|2495.7|2491.3|2488.3|885
1685627700000|2023-06-01 13:55:00|2491|2488|2486.7|2483.7|2491|2488|2484.5|2481.5|929
1685628000000|2023-06-01 14:00:00|2487|2484|2489.4|2486.4|2491.1|2488.1|2481|2478|1163
1685628300000|2023-06-01 14:05:00|2489|2486|2485.4|2482.4|2489.1|2486.1|2484.7|2481.7|232
1685628600000|2023-06-01 14:10:00|2485.1|2482.1|2479.7|2476.7|2485.4|2482.4|2477|2474|703
1685628900000|2023-06-01 14:15:00|2479|2476|2480.7|2477.7|2480.7|2477.7|2476.7|2473.7|363
1685629200000|2023-06-01 14:20:00|2481.7|2478.7|2480.7|2477.7|2483|2480|2479.7|2476.7|313
1685629500000|2023-06-01 14:25:00|2479.7|2476.7|2471.7|2468.7|2479.8|2476.8|2470.7|2467.7|1332
1685629800000|2023-06-01 14:30:00|2471.5|2468.5|2466.7|2463.7|2471.5|2468.5|2465.7|2462.7|2002
1685630100000|2023-06-01 14:35:00|2466.5|2463.5|2464.5|2461.5|2467.7|2464.7|2462.4|2459.4|543
1685630400000|2023-06-01 14:40:00|2464.3|2461.3|2460|2457|2466.7|2463.7|2459|2456|963
1685630700000|2023-06-01 14:45:00|2460.4|2457.4|2462.3|2459.3|2466.7|2463.7|2460.3|2457.3|766
1685631000000|2023-06-01 14:50:00|2461.7|2458.7|2461|2458|2461.7|2458.7|2459.3|2456.3|520
1685631300000|2023-06-01 14:55:00|2461.4|2458.4|2463|2460|2463|2460|2459.3|2456.3|675
1685631600000|2023-06-01 15:00:00|2463.3|2460.3|2462.3|2459.3|2465.3|2462.3|2461|2458|732
1685631900000|2023-06-01 15:05:00|2463.3|2460.3|2463.7|2460.7|2464|2461|2461|2458|624
1685632200000|2023-06-01 15:10:00|2463.5|2460.5|2461.3|2458.3|2464.7|2461.7|2461.3|2458.3|397
1685632500000|2023-06-01 15:15:00|2461|2458|2468|2465|2468.2|2465.2|2460.3|2457.3|671
1685632800000|2023-06-01 15:20:00|2467.5|2464.5|2474|2471|2475|2472|2467.3|2464.3|801
1685633100000|2023-06-01 15:25:00|2473.7|2470.7|2480.2|2477.2|2481.7|2478.7|2473.7|2470.7|715
1685633400000|2023-06-01 15:30:00|2480|2477|2473.3|2470.3|2480.2|2477.2|2473.3|2470.3|624
1685633700000|2023-06-01 15:35:00|2473.5|2470.5|2472.3|2469.3|2474.9|2471.9|2470.9|2467.9|832
1685634000000|2023-06-01 15:40:00|2472.1|2469.1|2473.5|2470.5|2473.5|2470.5|2471.6|2468.6|275
1685634300000|2023-06-01 15:45:00|2473|2470|2469.8|2466.8|2473.5|2470.5|2468.8|2465.8|351
1685634600000|2023-06-01 15:50:00|2469.5|2466.5|2473.4|2470.4|2473.4|2470.4|2468.8|2465.8|849
1685634900000|2023-06-01 15:55:00|2472.9|2469.9|2469.2|2466.2|2473.2|2470.2|2469.2|2466.2|275
1685635200000|2023-06-01 16:00:00|2469.5|2466.5|2471.2|2468.2|2473.9|2470.9|2469.5|2466.5|407
1685635500000|2023-06-01 16:05:00|2471.6|2468.6|2469|2466|2472.2|2469.2|2469|2466|413
1685635800000|2023-06-01 16:10:00|2469.5|2466.5|2467.5|2464.5|2470.2|2467.2|2467.2|2464.2|295
1685636100000|2023-06-01 16:15:00|2467.8|2464.8|2466.5|2463.5|2468.2|2465.2|2465.8|2462.8|235
1685636400000|2023-06-01 16:20:00|2466.2|2463.2|2470.2|2467.2|2470.8|2467.8|2466.2|2463.2|296
1685636700000|2023-06-01 16:25:00|2471|2468|2470.5|2467.5|2472.5|2469.5|2469.5|2466.5|518
1685637000000|2023-06-01 16:30:00|2470.1|2467.1|2470.5|2467.5|2471.8|2468.8|2468.8|2465.8|346
1685637300000|2023-06-01 16:35:00|2471|2468|2470.2|2467.2|2473.5|2470.5|2469|2466|404
1685637600000|2023-06-01 16:40:00|2470.5|2467.5|2469.8|2466.8|2471.5|2468.5|2469.5|2466.5|227
1685637900000|2023-06-01 16:45:00|2469.2|2466.2|2468.8|2465.8|2469.5|2466.5|2467.5|2464.5|348
1685638200000|2023-06-01 16:50:00|2468.5|2465.5|2472.8|2469.8|2474.8|2471.8|2468|2465|2692
1685638500000|2023-06-01 16:55:00|2473.5|2470.5|2473.3|2470.3|2476.8|2473.8|2473.3|2470.3|584
1685691000000|2023-06-02 07:30:00|2462.3|2459.3|2459.1|2456.1|2463|2460|2457.6|2454.6|620
1685691300000|2023-06-02 07:35:00|2458.9|2455.9|2459.6|2456.6|2459.9|2456.9|2458.9|2455.9|214
1685691600000|2023-06-02 07:40:00|2458.9|2455.9|2459.6|2456.6|2459.9|2456.9|2458.9|2455.9|263
1685691900000|2023-06-02 07:45:00|2459.9|2456.9|2462.6|2459.6|2462.6|2459.6|2458.9|2455.9|278
1685692200000|2023-06-02 07:50:00|2461.6|2458.6|2460.2|2457.2|2461.6|2458.6|2459.9|2456.9|94
1685692500000|2023-06-02 07:55:00|2459.9|2456.9|2461.2|2458.2|2462.6|2459.6|2459.9|2456.9|122
1685692800000|2023-06-02 08:00:00|2461.4|2458.4|2456.9|2453.9|2461.6|2458.6|2455.9|2452.9|1077
1685693100000|2023-06-02 08:05:00|2457.2|2454.2|2457.6|2454.6|2457.9|2454.9|2456.9|2453.9|47
1685693400000|2023-06-02 08:10:00|2457.9|2454.9|2456.2|2453.2|2458.2|2455.2|2456.2|2453.2|160
1685693700000|2023-06-02 08:15:00|2455.9|2452.9|2456.6|2453.6|2457.6|2454.6|2455.9|2452.9|137
1685694000000|2023-06-02 08:20:00|2456.4|2453.4|2455.9|2452.9|2456.6|2453.6|2455.9|2452.9|37
1685694300000|2023-06-02 08:25:00|2453.9|2450.9|2453.5|2450.5|2454.9|2451.9|2453.5|2450.5|593
1685694600000|2023-06-02 08:30:00|2454.5|2451.5|2457.5|2454.5|2457.5|2454.5|2454.5|2451.5|122
1685694900000|2023-06-02 08:35:00|2458|2455|2456.5|2453.5|2458.5|2455.5|2455.9|2452.9|214
1685695200000|2023-06-02 08:40:00|2455.5|2452.5|2448.9|2445.9|2455.5|2452.5|2448|2445|753
1685695500000|2023-06-02 08:45:00|2448.8|2445.8|2449.5|2446.5|2450.2|2447.2|2448.8|2445.8|336
1685695800000|2023-06-02 08:50:00|2449.3|2446.3|2448.8|2445.8|2449.5|2446.5|2448.5|2445.5|88
1685696100000|2023-06-02 08:55:00|2449.2|2446.2|2449.8|2446.8|2449.8|2446.8|2449.2|2446.2|58
1685696400000|2023-06-02 09:00:00|2448.8|2445.8|2445.1|2442.1|2448.8|2445.8|2445.1|2442.1|316
1685696700000|2023-06-02 09:05:00|2446.1|2443.1|2445.8|2442.8|2447.1|2444.1|2445.8|2442.8|132
1685697000000|2023-06-02 09:10:00|2445.6|2442.6|2446.1|2443.1|2446.1|2443.1|2445.1|2442.1|95
1685697300000|2023-06-02 09:15:00|2446.8|2443.8|2448.8|2445.8|2448.8|2445.8|2446.8|2443.8|151
1685697600000|2023-06-02 09:20:00|2449.1|2446.1|2450.8|2447.8|2451.1|2448.1|2449.1|2446.1|129
1685697900000|2023-06-02 09:25:00|2451.5|2448.5|2453.5|2450.5|2453.5|2450.5|2451.5|2448.5|117
1685698200000|2023-06-02 09:30:00|2453.3|2450.3|2451.8|2448.8|2454.1|2451.1|2451.8|2448.8|284
1685698500000|2023-06-02 09:35:00|2452.5|2449.5|2452.5|2449.5|2452.8|2449.8|2451.5|2448.5|108
1685698800000|2023-06-02 09:40:00|2452.8|2449.8|2451.1|2448.1|2452.8|2449.8|2450.8|2447.8|78
1685699100000|2023-06-02 09:45:00|2450.8|2447.8|2452.8|2449.8|2453.1|2450.1|2450.8|2447.8|78
1685699400000|2023-06-02 09:50:00|2452.5|2449.5|2453.1|2450.1|2453.1|2450.1|2451.8|2448.8|74
1685699700000|2023-06-02 09:55:00|2453.8|2450.8|2456.2|2453.2|2460.5|2457.5|2453.8|2450.8|172
1685700000000|2023-06-02 10:00:00|2456.5|2453.5|2455.5|2452.5|2456.5|2453.5|2453|2450|151
1685700300000|2023-06-02 10:05:00|2456.5|2453.5|2455.5|2452.5|2457.5|2454.5|2455.5|2452.5|75
1685700600000|2023-06-02 10:10:00|2456.5|2453.5|2456.5|2453.5|2457.5|2454.5|2456.5|2453.5|88
1685700900000|2023-06-02 10:15:00|2455.5|2452.5|2458.2|2455.2|2458.2|2455.2|2455.5|2452.5|75
1685701200000|2023-06-02 10:20:00|2457.5|2454.5|2456.5|2453.5|2457.5|2454.5|2455.8|2452.8|73
1685701500000|2023-06-02 10:25:00|2456.3|2453.3|2453.5|2450.5|2456.3|2453.3|2453|2450|38
1685701800000|2023-06-02 10:30:00|2453|2450|2453.5|2450.5|2454|2451|2452.8|2449.8|78
1685702100000|2023-06-02 10:35:00|2452.8|2449.8|2453|2450|2453.5|2450.5|2452.5|2449.5|45
1685702400000|2023-06-02 10:40:00|2452.8|2449.8|2451.8|2448.8|2452.8|2449.8|2451.5|2448.5|62
1685702700000|2023-06-02 10:45:00|2451.5|2448.5|2451.4|2448.4|2452.8|2449.8|2450.6|2447.6|2124
1685703000000|2023-06-02 10:50:00|2451.1|2448.1|2451.9|2448.9|2452.4|2449.4|2451.1|2448.1|136
1685703300000|2023-06-02 10:55:00|2451.7|2448.7|2452.4|2449.4|2452.4|2449.4|2451.7|2448.7|65
1685703600000|2023-06-02 11:00:00|2453.1|2450.1|2452.7|2449.7|2454.4|2451.4|2452.7|2449.7|73
1685703900000|2023-06-02 11:05:00|2453.4|2450.4|2452.7|2449.7|2453.7|2450.7|2452.7|2449.7|52
1685704200000|2023-06-02 11:10:00|2452.4|2449.4|2450.7|2447.7|2452.4|2449.4|2450.7|2447.7|44
1685704500000|2023-06-02 11:15:00|2451.1|2448.1|2450.1|2447.1|2451.1|2448.1|2449.4|2446.4|54
1685704800000|2023-06-02 11:20:00|2449.9|2446.9|2447.1|2444.1|2450.1|2447.1|2447.1|2444.1|177
1685705100000|2023-06-02 11:25:00|2447.6|2444.6|2453.7|2450.7|2454.4|2451.4|2447.6|2444.6|157
1685705400000|2023-06-02 11:30:00|2453.4|2450.4|2451.4|2448.4|2453.4|2450.4|2450.4|2447.4|144
1685705700000|2023-06-02 11:35:00|2451.2|2448.2|2450.4|2447.4|2451.2|2448.2|2449.7|2446.7|41
1685706000000|2023-06-02 11:40:00|2449.4|2446.4|2450.7|2447.7|2450.7|2447.7|2449.4|2446.4|49
1685706300000|2023-06-02 11:45:00|2450.4|2447.4|2453.1|2450.1|2453.1|2450.1|2450.4|2447.4|70
1685706600000|2023-06-02 11:50:00|2452.6|2449.6|2451.4|2448.4|2453.4|2450.4|2451.4|2448.4|123
1685706900000|2023-06-02 11:55:00|2451.2|2448.2|2448.9|2445.9|2452.4|2449.4|2448.9|2445.9|108
1685707200000|2023-06-02 12:00:00|2449.2|2446.2|2454.4|2451.4|2454.7|2451.7|2448.7|2445.7|173
1685707500000|2023-06-02 12:05:00|2456.1|2453.1|2461.4|2458.4|2462.1|2459.1|2456.1|2453.1|203
1685707800000|2023-06-02 12:10:00|2459.7|2456.7|2458.4|2455.4|2460.4|2457.4|2457.4|2454.4|354
1685708100000|2023-06-02 12:15:00|2458.8|2455.8|2460.4|2457.4|2460.4|2457.4|2456.7|2453.7|375
1685708400000|2023-06-02 12:20:00|2459.4|2456.4|2456.4|2453.4|2459.4|2456.4|2454.7|2451.7|308
1685708700000|2023-06-02 12:25:00|2455.7|2452.7|2456.2|2453.2|2456.4|2453.4|2454|2451|233
1685709000000|2023-06-02 12:30:00|2456|2453|2455.2|2452.2|2456.7|2453.7|2454.7|2451.7|140
1685709300000|2023-06-02 12:35:00|2455|2452|2452.4|2449.4|2455.4|2452.4|2450.9|2447.9|803
1685709600000|2023-06-02 12:40:00|2452.2|2449.2|2455.4|2452.4|2455.4|2452.4|2451.4|2448.4|220
1685709900000|2023-06-02 12:45:00|2456.1|2453.1|2456.4|2453.4|2457.1|2454.1|2455.4|2452.4|203
1685710200000|2023-06-02 12:50:00|2456.2|2453.2|2452.4|2449.4|2457.4|2454.4|2452.4|2449.4|212
1685710500000|2023-06-02 12:55:00|2453.4|2450.4|2450.7|2447.7|2453.7|2450.7|2450.4|2447.4|231
1685710800000|2023-06-02 13:00:00|2450.4|2447.4|2448.4|2445.4|2451.4|2448.4|2448.4|2445.4|164
1685711100000|2023-06-02 13:05:00|2448.9|2445.9|2449.9|2446.9|2450.1|2447.1|2448.4|2445.4|195
1685711400000|2023-06-02 13:10:00|2450.1|2447.1|2453.7|2450.7|2454.4|2451.4|2449.9|2446.9|304
1685711700000|2023-06-02 13:15:00|2453.1|2450.1|2449.4|2446.4|2453.7|2450.7|2449.2|2446.2|289
1685712000000|2023-06-02 13:20:00|2449.7|2446.7|2453.1|2450.1|2453.4|2450.4|2449.7|2446.7|148
1685712300000|2023-06-02 13:25:00|2453.4|2450.4|2450.2|2447.2|2454.4|2451.4|2449.7|2446.7|590
1685712600000|2023-06-02 13:30:00|2449.7|2446.7|2451.7|2448.7|2453.4|2450.4|2449.7|2446.7|267
1685712900000|2023-06-02 13:35:00|2451.4|2448.4|2458.2|2455.2|2460.1|2457.1|2451.1|2448.1|1748
1685713200000|2023-06-02 13:40:00|2457.6|2454.6|2453.7|2450.7|2457.6|2454.6|2453.4|2450.4|220
1685713500000|2023-06-02 13:45:00|2453.3|2450.3|2451.1|2448.1|2453.7|2450.7|2451.1|2448.1|1485
1685713800000|2023-06-02 13:50:00|2450.4|2447.4|2451.1|2448.1|2451.8|2448.8|2450.1|2447.1|454
1685714100000|2023-06-02 13:55:00|2451.4|2448.4|2450.9|2447.9|2451.4|2448.4|2448.1|2445.1|499
1685714400000|2023-06-02 14:00:00|2451.4|2448.4|2454.1|2451.1|2454.4|2451.4|2450.7|2447.7|1221
1685714700000|2023-06-02 14:05:00|2453.7|2450.7|2458.1|2455.1|2459.9|2456.9|2453.1|2450.1|1659
1685715000000|2023-06-02 14:10:00|2457.4|2454.4|2454.4|2451.4|2457.4|2454.4|2454.4|2451.4|268
1685715300000|2023-06-02 14:15:00|2454.1|2451.1|2452.7|2449.7|2454.4|2451.4|2451.1|2448.1|449
1685715600000|2023-06-02 14:20:00|2452.4|2449.4|2452.4|2449.4|2453.1|2450.1|2451.4|2448.4|274
1685715900000|2023-06-02 14:25:00|2452.1|2449.1|2446.7|2443.7|2452.1|2449.1|2446.7|2443.7|420
1685716200000|2023-06-02 14:30:00|2446.4|2443.4|2444.4|2441.4|2447.2|2444.2|2443.4|2440.4|1501
1685716500000|2023-06-02 14:35:00|2444.1|2441.1|2444.4|2441.4|2446.1|2443.1|2443.9|2440.9|364
1685716800000|2023-06-02 14:40:00|2444.1|2441.1|2443.4|2440.4|2445.1|2442.1|2442.9|2439.9|422
1685717100000|2023-06-02 14:45:00|2443.7|2440.7|2445.1|2442.1|2446.1|2443.1|2443.7|2440.7|361
1685717400000|2023-06-02 14:50:00|2445.4|2442.4|2445.4|2442.4|2447|2444|2444.7|2441.7|209
1685717700000|2023-06-02 14:55:00|2445|2442|2451.4|2448.4|2451.9|2448.9|2445|2442|360
1685718000000|2023-06-02 15:00:00|2452|2449|2451|2448|2452|2449|2449.4|2446.4|300
1685718300000|2023-06-02 15:05:00|2452.4|2449.4|2454|2451|2454.4|2451.4|2450.4|2447.4|391
1685718600000|2023-06-02 15:10:00|2453|2450|2454|2451|2454.4|2451.4|2452.4|2449.4|318
1685718900000|2023-06-02 15:15:00|2454.5|2451.5|2457|2454|2459|2456|2454.5|2451.5|697
1685719200000|2023-06-02 15:20:00|2456.5|2453.5|2454.3|2451.3|2460|2457|2454.3|2451.3|467
1685719500000|2023-06-02 15:25:00|2454|2451|2454.5|2451.5|2455.3|2452.3|2451|2448|351
1685719800000|2023-06-02 15:30:00|2454.3|2451.3|2452|2449|2454.3|2451.3|2451.5|2448.5|332
1685720100000|2023-06-02 15:35:00|2451.8|2448.8|2451|2448|2452.3|2449.3|2451|2448|262
1685720400000|2023-06-02 15:40:00|2450.8|2447.8|2449.6|2446.6|2451.3|2448.3|2448.6|2445.6|1732
1685720700000|2023-06-02 15:45:00|2449.1|2446.1|2448.3|2445.3|2449.6|2446.6|2447.6|2444.6|422
1685721000000|2023-06-02 15:50:00|2448|2445|2448.3|2445.3|2448.3|2445.3|2447.5|2444.5|232
1685721300000|2023-06-02 15:55:00|2448|2445|2449.5|2446.5|2449.6|2446.6|2447.6|2444.6|301
1685721600000|2023-06-02 16:00:00|2449.6|2446.6|2449|2446|2449.6|2446.6|2448.3|2445.3|176
1685721900000|2023-06-02 16:05:00|2449.3|2446.3|2450.3|2447.3|2452.3|2449.3|2449.3|2446.3|398
1685722200000|2023-06-02 16:10:00|2449.9|2446.9|2451.9|2448.9|2453.3|2450.3|2449.3|2446.3|649
1685722500000|2023-06-02 16:15:00|2451.8|2448.8|2451.3|2448.3|2451.8|2448.8|2448.3|2445.3|416
1685722800000|2023-06-02 16:20:00|2451.6|2448.6|2451.9|2448.9|2452.3|2449.3|2451.3|2448.3|324
1685723100000|2023-06-02 16:25:00|2452.3|2449.3|2451.9|2448.9|2453.9|2450.9|2451.9|2448.9|1168
1685723400000|2023-06-02 16:30:00|2450.9|2447.9|2451.9|2448.9|2452.6|2449.6|2450.9|2447.9|706
1685723700000|2023-06-02 16:35:00|2451.6|2448.6|2454.4|2451.4|2454.6|2451.6|2450.9|2447.9|639
1685724000000|2023-06-02 16:40:00|2454.6|2451.6|2452.6|2449.6|2454.9|2451.9|2451.9|2448.9|748
1685724300000|2023-06-02 16:45:00|2452.9|2449.9|2454.9|2451.9|2454.9|2451.9|2452.9|2449.9|781
1685724600000|2023-06-02 16:50:00|2454.6|2451.6|2462.2|2459.2|2462.2|2459.2|2453.2|2450.2|6434
1685724900000|2023-06-02 16:55:00|2461.5|2458.5|2461.9|2458.9|2463.5|2460.5|2459.2|2456.2|1556
1685950200000|2023-06-05 07:30:00|2471.3|2468.3|2477.7|2474.7|2478.6|2475.6|2470.9|2467.9|732
1685950500000|2023-06-05 07:35:00|2477.9|2474.9|2485.6|2482.6|2485.9|2482.9|2474.9|2471.9|896
1685950800000|2023-06-05 07:40:00|2485.3|2482.3|2480.6|2477.6|2485.3|2482.3|2477.6|2474.6|314
1685951100000|2023-06-05 07:45:00|2480.3|2477.3|2482.1|2479.1|2482.6|2479.6|2476.8|2473.8|244
1685951400000|2023-06-05 07:50:00|2481.8|2478.8|2486.9|2483.9|2487.9|2484.9|2481.8|2478.8|143
1685951700000|2023-06-05 07:55:00|2486.4|2483.4|2487.3|2484.3|2492.3|2489.3|2486.3|2483.3|343
1685952000000|2023-06-05 08:00:00|2487.1|2484.1|2484.6|2481.6|2488.6|2485.6|2484.6|2481.6|316
1685952300000|2023-06-05 08:05:00|2483.6|2480.6|2471.7|2468.7|2483.6|2480.6|2471.7|2468.7|253
1685952600000|2023-06-05 08:10:00|2471.9|2468.9|2473.9|2470.9|2475.2|2472.2|2471.7|2468.7|136
1685952900000|2023-06-05 08:15:00|2473.7|2470.7|2473.4|2470.4|2473.9|2470.9|2471.2|2468.2|88
1685953200000|2023-06-05 08:20:00|2473.2|2470.2|2468.9|2465.9|2474.6|2471.6|2468.7|2465.7|193
1685953500000|2023-06-05 08:25:00|2469.9|2466.9|2472.2|2469.2|2472.7|2469.7|2468.2|2465.2|185
1685953800000|2023-06-05 08:30:00|2471.9|2468.9|2470.2|2467.2|2471.9|2468.9|2469.2|2466.2|193
1685954100000|2023-06-05 08:35:00|2469.9|2466.9|2470.7|2467.7|2474.2|2471.2|2469.9|2466.9|181
1685954400000|2023-06-05 08:40:00|2470.2|2467.2|2462.9|2459.9|2470.2|2467.2|2462.9|2459.9|247
1685954700000|2023-06-05 08:45:00|2461.9|2458.9|2465.7|2462.7|2467.9|2464.9|2461.9|2458.9|485
1685955000000|2023-06-05 08:50:00|2465.4|2462.4|2466.9|2463.9|2468.9|2465.9|2464.4|2461.4|205
1685955300000|2023-06-05 08:55:00|2465.9|2462.9|2465.9|2462.9|2466.9|2463.9|2465.9|2462.9|56
1685955600000|2023-06-05 09:00:00|2465.6|2462.6|2462.7|2459.7|2465.6|2462.6|2462.2|2459.2|199
1685955900000|2023-06-05 09:05:00|2462.9|2459.9|2463.9|2460.9|2463.9|2460.9|2461.2|2458.2|121
1685956200000|2023-06-05 09:10:00|2464.2|2461.2|2464.9|2461.9|2465.2|2462.2|2463.2|2460.2|81
1685956500000|2023-06-05 09:15:00|2464.2|2461.2|2463.9|2460.9|2464.6|2461.6|2463.9|2460.9|70
1685956800000|2023-06-05 09:20:00|2458.9|2455.9|2458.9|2455.9|2460.6|2457.6|2458.9|2455.9|141
1685957100000|2023-06-05 09:25:00|2458.6|2455.6|2455.9|2452.9|2459.4|2456.4|2452.9|2449.9|142
1685957400000|2023-06-05 09:30:00|2449.4|2446.4|2446.9|2443.9|2449.6|2446.6|2445.9|2442.9|1521
1685957700000|2023-06-05 09:35:00|2447.4|2444.4|2452.5|2449.5|2453.5|2450.5|2447.2|2444.2|363
1685958000000|2023-06-05 09:40:00|2452.9|2449.9|2449.9|2446.9|2452.9|2449.9|2449.4|2446.4|135
1685958300000|2023-06-05 09:45:00|2449.7|2446.7|2447.9|2444.9|2450|2447|2447.9|2444.9|111
1685958600000|2023-06-05 09:50:00|2448|2445|2446.5|2443.5|2449.5|2446.5|2446.5|2443.5|109
1685958900000|2023-06-05 09:55:00|2447|2444|2448.9|2445.9|2448.9|2445.9|2446.5|2443.5|89
1685959200000|2023-06-05 10:00:00|2449.4|2446.4|2449.9|2446.9|2450.5|2447.5|2448.9|2445.9|79
1685959500000|2023-06-05 10:05:00|2448.9|2445.9|2448.4|2445.4|2449.9|2446.9|2447.9|2444.9|92
1685959800000|2023-06-05 10:10:00|2448.5|2445.5|2446.4|2443.4|2448.5|2445.5|2445.9|2442.9|175
1685960100000|2023-06-05 10:15:00|2446.5|2443.5|2446.4|2443.4|2446.9|2443.9|2445.9|2442.9|117
1685960400000|2023-06-05 10:20:00|2446.5|2443.5|2439.9|2436.9|2447.2|2444.2|2439.5|2436.5|2783
1685960700000|2023-06-05 10:25:00|2439.5|2436.5|2440.8|2437.8|2442.2|2439.2|2439.5|2436.5|268
1685961000000|2023-06-05 10:30:00|2441.2|2438.2|2441.7|2438.7|2442.2|2439.2|2440.2|2437.2|89
1685961300000|2023-06-05 10:35:00|2441.8|2438.8|2438.5|2435.5|2441.8|2438.8|2438.5|2435.5|109
1685961600000|2023-06-05 10:40:00|2438.8|2435.8|2439.2|2436.2|2439.5|2436.5|2438.8|2435.8|186
1685961900000|2023-06-05 10:45:00|2439.8|2436.8|2439.5|2436.5|2439.8|2436.8|2439.2|2436.2|143
1685962200000|2023-06-05 10:50:00|2439.8|2436.8|2439.2|2436.2|2439.8|2436.8|2439.2|2436.2|84
1685962500000|2023-06-05 10:55:00|2438.8|2435.8|2439.2|2436.2|2439.5|2436.5|2438.8|2435.8|106
1685962800000|2023-06-05 11:00:00|||||||||18
1685963100000|2023-06-05 11:05:00|2440.2|2437.2|2440.3|2437.3|2440.8|2437.8|2439.8|2436.8|102
1685963400000|2023-06-05 11:10:00|2440.2|2437.2|2440.2|2437.2|2441.2|2438.2|2440.2|2437.2|69
1685963700000|2023-06-05 11:15:00|2439.2|2436.2|2442.8|2439.8|2443.3|2440.3|2439.2|2436.2|151
1685964000000|2023-06-05 11:20:00|2442.3|2439.3|2439.8|2436.8|2442.8|2439.8|2439.8|2436.8|73
1685964300000|2023-06-05 11:25:00|2440.2|2437.2|2441.5|2438.5|2441.8|2438.8|2440.2|2437.2|217
1685964600000|2023-06-05 11:30:00|2441.8|2438.8|2440.2|2437.2|2441.8|2438.8|2440.2|2437.2|69
1685964900000|2023-06-05 11:35:00|2439.5|2436.5|2439.2|2436.2|2440.2|2437.2|2439.2|2436.2|44
1685965200000|2023-06-05 11:40:00|2438.5|2435.5|2438.8|2435.8|2439.2|2436.2|2438.2|2435.2|142
1685965500000|2023-06-05 11:45:00|2438.5|2435.5|2438.8|2435.8|2439.2|2436.2|2437.2|2434.2|2288
1685965800000|2023-06-05 11:50:00|2438.5|2435.5|2445.5|2442.5|2446.2|2443.2|2437.8|2434.8|2258
1685966100000|2023-06-05 11:55:00|2445.3|2442.3|2440.5|2437.5|2446.2|2443.2|2440.5|2437.5|108
1685966400000|2023-06-05 12:00:00|2440.2|2437.2|2441.2|2438.2|2442.5|2439.5|2438.2|2435.2|391
1685966700000|2023-06-05 12:05:00|2440.2|2437.2|2444.2|2441.2|2444.5|2441.5|2440.2|2437.2|119
1685967000000|2023-06-05 12:10:00|2443.8|2440.8|2440.7|2437.7|2443.8|2440.8|2439.3|2436.3|161
1685967300000|2023-06-05 12:15:00|2440.8|2437.8|2440.2|2437.2|2441.2|2438.2|2438.7|2435.7|165
1685967600000|2023-06-05 12:20:00|2439.8|2436.8|2442.8|2439.8|2443.8|2440.8|2439.5|2436.5|243
1685967900000|2023-06-05 12:25:00|2443|2440|2444.5|2441.5|2444.5|2441.5|2440.8|2437.8|125
1685968200000|2023-06-05 12:30:00|2444.2|2441.2|2445.1|2442.1|2445.2|2442.2|2444.1|2441.1|115
1685968500000|2023-06-05 12:35:00|2444.8|2441.8|2442.8|2439.8|2445.1|2442.1|2442.6|2439.6|230
1685968800000|2023-06-05 12:40:00|2442.6|2439.6|2443.8|2440.8|2443.8|2440.8|2442.6|2439.6|124
1685969100000|2023-06-05 12:45:00|2443.6|2440.6|2444.6|2441.6|2445.8|2442.8|2442.1|2439.1|158
1685969400000|2023-06-05 12:50:00|2444.5|2441.5|2442.1|2439.1|2444.5|2441.5|2442.1|2439.1|82
1685969700000|2023-06-05 12:55:00|2442.5|2439.5|2439.1|2436.1|2442.8|2439.8|2438.1|2435.1|353
1685970000000|2023-06-05 13:00:00|2439.6|2436.6|2439.8|2436.8|2440.1|2437.1|2439.1|2436.1|289
1685970300000|2023-06-05 13:05:00|2439.1|2436.1|2438.8|2435.8|2439.8|2436.8|2437.5|2434.5|573
1685970600000|2023-06-05 13:10:00|2439.1|2436.1|2437.8|2434.8|2439.8|2436.8|2437.8|2434.8|148
1685970900000|2023-06-05 13:15:00|2438.1|2435.1|2439.1|2436.1|2439.5|2436.5|2438.1|2435.1|147
1685971200000|2023-06-05 13:20:00|2439.5|2436.5|2438.1|2435.1|2440.5|2437.5|2438.1|2435.1|233
1685971500000|2023-06-05 13:25:00|2437.1|2434.1|2434.1|2431.1|2438.1|2435.1|2433.8|2430.8|634
1685971800000|2023-06-05 13:30:00|2434.5|2431.5|2426.6|2423.6|2434.5|2431.5|2426.5|2423.5|4055
1685972100000|2023-06-05 13:35:00|2426.5|2423.5|2425.8|2422.8|2426.5|2423.5|2422.3|2419.3|2053
1685972400000|2023-06-05 13:40:00|2425.5|2422.5|2424.1|2421.1|2427.8|2424.8|2424.1|2421.1|907
1685972700000|2023-06-05 13:45:00|2424.5|2421.5|2425.8|2422.8|2425.8|2422.8|2422.5|2419.5|1203
1685973000000|2023-06-05 13:50:00|2426.5|2423.5|2427.3|2424.3|2427.8|2424.8|2423.8|2420.8|635
1685973300000|2023-06-05 13:55:00|2427.1|2424.1|2427.5|2424.5|2427.5|2424.5|2424.5|2421.5|705
1685973600000|2023-06-05 14:00:00|2428.1|2425.1|2434.1|2431.1|2436.1|2433.1|2427.5|2424.5|1082
1685973900000|2023-06-05 14:05:00|2433.5|2430.5|2439.4|2436.4|2440.1|2437.1|2433.5|2430.5|599
1685974200000|2023-06-05 14:10:00|2439.1|2436.1|2436.8|2433.8|2442.8|2439.8|2436.1|2433.1|353
1685974500000|2023-06-05 14:15:00|2436.4|2433.4|2435.8|2432.8|2437.4|2434.4|2435.4|2432.4|939
1685974800000|2023-06-05 14:20:00|2436.4|2433.4|2441.4|2438.4|2441.4|2438.4|2435.8|2432.8|414
1685975100000|2023-06-05 14:25:00|2441.3|2438.3|2445.1|2442.1|2446.4|2443.4|2441.3|2438.3|1460
1685975400000|2023-06-05 14:30:00|2445.4|2442.4|2437.1|2434.1|2445.4|2442.4|2437.1|2434.1|284
1685975700000|2023-06-05 14:35:00|2437.4|2434.4|2438.1|2435.1|2441.5|2438.5|2436.8|2433.8|3293
1685976000000|2023-06-05 14:40:00|2438.4|2435.4|2438.6|2435.6|2440.5|2437.5|2435.4|2432.4|2421
1685976300000|2023-06-05 14:45:00|2439|2436|2431.8|2428.8|2439.5|2436.5|2431.1|2428.1|626
1685976600000|2023-06-05 14:50:00|2431.1|2428.1|2432.4|2429.4|2434.8|2431.8|2430.1|2427.1|4633
1685976900000|2023-06-05 14:55:00|2432.1|2429.1|2432.4|2429.4|2433.1|2430.1|2430.4|2427.4|340
1685977200000|2023-06-05 15:00:00|2432.1|2429.1|2432.5|2429.5|2433.1|2430.1|2429.9|2426.9|764
1685977500000|2023-06-05 15:05:00|2431.8|2428.8|2437.8|2434.8|2440|2437|2431.8|2428.8|633
1685977800000|2023-06-05 15:10:00|2437.5|2434.5|2445.1|2442.1|2445.1|2442.1|2436.1|2433.1|1495
1685978100000|2023-06-05 15:15:00|2444.1|2441.1|2448.6|2445.6|2450.1|2447.1|2444.1|2441.1|1191
1685978400000|2023-06-05 15:20:00|2448.8|2445.8|2453.1|2450.1|2453.8|2450.8|2448.1|2445.1|1311
1685978700000|2023-06-05 15:25:00|2452.8|2449.8|2454.5|2451.5|2459.8|2456.8|2452.3|2449.3|1164
1685979000000|2023-06-05 15:30:00|2454.8|2451.8|2451.8|2448.8|2456.5|2453.5|2451.8|2448.8|491
1685979300000|2023-06-05 15:35:00|2450.1|2447.1|2450.1|2447.1|2451.8|2448.8|2449.1|2446.1|1021
1685979600000|2023-06-05 15:40:00|2449.1|2446.1|2449.8|2446.8|2450.4|2447.4|2447.8|2444.8|723
1685979900000|2023-06-05 15:45:00|2448.4|2445.4|2448.6|2445.6|2449.8|2446.8|2447.8|2444.8|423
1685980200000|2023-06-05 15:50:00|2448.4|2445.4|2445.1|2442.1|2448.4|2445.4|2444.8|2441.8|300
1685980500000|2023-06-05 15:55:00|2443.4|2440.4|2441.1|2438.1|2445.4|2442.4|2440.9|2437.9|332
1685980800000|2023-06-05 16:00:00|2440.9|2437.9|2441.8|2438.8|2442.8|2439.8|2440.8|2437.8|391
1685981100000|2023-06-05 16:05:00|2442.1|2439.1|2437.1|2434.1|2442.1|2439.1|2434.8|2431.8|587
1685981400000|2023-06-05 16:10:00|2437.4|2434.4|2438.6|2435.6|2440.1|2437.1|2437.1|2434.1|307
1685981700000|2023-06-05 16:15:00|2438.4|2435.4|2434.4|2431.4|2439.4|2436.4|2434.4|2431.4|282
1685982000000|2023-06-05 16:20:00|2435.1|2432.1|2431.4|2428.4|2435.4|2432.4|2431.1|2428.1|697
1685982300000|2023-06-05 16:25:00|2431.8|2428.8|2430.1|2427.1|2431.8|2428.8|2430.1|2427.1|411
1685982600000|2023-06-05 16:30:00|2429.8|2426.8|2429.1|2426.1|2430.4|2427.4|2428.1|2425.1|690
1685982900000|2023-06-05 16:35:00|2428.1|2425.1|2426.1|2423.1|2430.4|2427.4|2426.1|2423.1|584
1685983200000|2023-06-05 16:40:00|2426.4|2423.4|2426.1|2423.1|2429.1|2426.1|2425.1|2422.1|774
1685983500000|2023-06-05 16:45:00|2425.8|2422.8|2426.8|2423.8|2429.1|2426.1|2425.1|2422.1|995
1685983800000|2023-06-05 16:50:00|2427.1|2424.1|2429.4|2426.4|2430.4|2427.4|2422.9|2419.9|7047
1685984100000|2023-06-05 16:55:00|2428.9|2425.9|2428.1|2425.1|2430.4|2427.4|2426.4|2423.4|1864
1686036600000|2023-06-06 07:30:00|2429.7|2426.7|2432.5|2429.5|2432.5|2429.5|2426.2|2423.2|1021
1686036900000|2023-06-06 07:35:00|2432.9|2429.9|2444.7|2441.7|2448.9|2445.9|2432.9|2429.9|1211
1686037200000|2023-06-06 07:40:00|2444.5|2441.5|2440.5|2437.5|2444.9|2441.9|2438.5|2435.5|326
1686037500000|2023-06-06 07:45:00|2436.4|2433.4|2429.9|2426.9|2436.5|2433.5|2428.9|2425.9|492
1686037800000|2023-06-06 07:50:00|2429.5|2426.5|2426.9|2423.9|2429.5|2426.5|2423|2420|530
1686038100000|2023-06-06 07:55:00|2427.2|2424.2|2431.5|2428.5|2434.2|2431.2|2427.2|2424.2|335
1686038400000|2023-06-06 08:00:00|2431.2|2428.2|2423.9|2420.9|2431.2|2428.2|2423.9|2420.9|222
1686038700000|2023-06-06 08:05:00|2424.9|2421.9|2425.9|2422.9|2427|2424|2422.4|2419.4|674
1686039000000|2023-06-06 08:10:00|2425.5|2422.5|2425.5|2422.5|2426.5|2423.5|2424.5|2421.5|115
1686039300000|2023-06-06 08:15:00|2425.2|2422.2|2428.5|2425.5|2428.5|2425.5|2425.2|2422.2|111
1686039600000|2023-06-06 08:20:00|2427.5|2424.5|2425.2|2422.2|2428|2425|2424.5|2421.5|113
1686039900000|2023-06-06 08:25:00|2425.5|2422.5|2420.5|2417.5|2425.5|2422.5|2420.5|2417.5|116
1686040200000|2023-06-06 08:30:00|2419.9|2416.9|2417.9|2414.9|2420|2417|2417|2414|637
1686040500000|2023-06-06 08:35:00|2417.5|2414.5|2416.5|2413.5|2417.5|2414.5|2416.2|2413.2|367
1686040800000|2023-06-06 08:40:00|2417.5|2414.5|2413.7|2410.7|2419.2|2416.2|2411.5|2408.5|1104
1686041100000|2023-06-06 08:45:00|2414|2411|2412.2|2409.2|2414|2411|2412.2|2409.2|108
1686041400000|2023-06-06 08:50:00|2413.2|2410.2|2412.2|2409.2|2414.2|2411.2|2412.2|2409.2|174
1686041700000|2023-06-06 08:55:00|2411.2|2408.2|2411.2|2408.2|2411.5|2408.5|2411.2|2408.2|277
1686042000000|2023-06-06 09:00:00|2410.5|2407.5|2410.9|2407.9|2411.2|2408.2|2409.9|2406.9|178
1686042300000|2023-06-06 09:05:00|2411.2|2408.2|2411.5|2408.5|2411.5|2408.5|2410.9|2407.9|81
1686042600000|2023-06-06 09:10:00|2411.9|2408.9|2414.5|2411.5|2414.5|2411.5|2411.9|2408.9|77
1686042900000|2023-06-06 09:15:00|2415.5|2412.5|2421|2418|2421|2418|2415.4|2412.4|161
1686043200000|2023-06-06 09:20:00|2420.9|2417.9|2422.2|2419.2|2425.5|2422.5|2420.4|2417.4|171
1686043500000|2023-06-06 09:25:00|2422.5|2419.5|2421.9|2418.9|2423|2420|2421.5|2418.5|74
1686043800000|2023-06-06 09:30:00|2421.5|2418.5|2423.8|2420.8|2425.2|2422.2|2420.9|2417.9|516
1686044100000|2023-06-06 09:35:00|2424.2|2421.2|2424.8|2421.8|2425.3|2422.3|2423.7|2420.7|51
1686044400000|2023-06-06 09:40:00|2424.7|2421.7|2424.8|2421.8|2424.8|2421.8|2424.7|2421.7|38
1686044700000|2023-06-06 09:45:00|2425.5|2422.5|2429.7|2426.7|2429.7|2426.7|2425.5|2422.5|587
1686045000000|2023-06-06 09:50:00|2429.3|2426.3|2433.5|2430.5|2434.2|2431.2|2427.2|2424.2|819
1686045300000|2023-06-06 09:55:00|2433|2430|2428.3|2425.3|2433.3|2430.3|2428.3|2425.3|97
1686045600000|2023-06-06 10:00:00|2428.7|2425.7|2429.2|2426.2|2429.5|2426.5|2427.3|2424.3|500
1686045900000|2023-06-06 10:05:00|2430.2|2427.2|2436|2433|2436|2433|2430.2|2427.2|746
1686046200000|2023-06-06 10:10:00|2436.5|2433.5|2443.8|2440.8|2445.8|2442.8|2436.2|2433.2|2605
1686046500000|2023-06-06 10:15:00|2443.5|2440.5|2453.5|2450.5|2456.1|2453.1|2441.5|2438.5|925
1686046800000|2023-06-06 10:20:00|2453.1|2450.1|2439.5|2436.5|2453.1|2450.1|2439|2436|551
1686047100000|2023-06-06 10:25:00|2439.3|2436.3|2437.5|2434.5|2441.5|2438.5|2437.5|2434.5|133
1686047400000|2023-06-06 10:30:00|2437.6|2434.6|2434.8|2431.8|2440|2437|2434.8|2431.8|478
1686047700000|2023-06-06 10:35:00|2433.8|2430.8|2437.1|2434.1|2437.1|2434.1|2432.8|2429.8|170
1686048000000|2023-06-06 10:40:00|2436.1|2433.1|2435.1|2432.1|2439|2436|2434.1|2431.1|147
1686048300000|2023-06-06 10:45:00|2435|2432|2433.1|2430.1|2435.1|2432.1|2433|2430|89
1686048600000|2023-06-06 10:50:00|2433|2430|2433.1|2430.1|2433.8|2430.8|2432|2429|689
1686048900000|2023-06-06 10:55:00|2432.5|2429.5|2430.1|2427.1|2433.1|2430.1|2429.5|2426.5|103
1686049200000|2023-06-06 11:00:00|2430.6|2427.6|2436.1|2433.1|2436.1|2433.1|2429.1|2426.1|193
1686049500000|2023-06-06 11:05:00|2435.8|2432.8|2435.1|2432.1|2436.1|2433.1|2433.5|2430.5|133
1686049800000|2023-06-06 11:10:00|2435|2432|2431.8|2428.8|2435.1|2432.1|2431.6|2428.6|256
1686050100000|2023-06-06 11:15:00|2431.5|2428.5|2432.5|2429.5|2432.5|2429.5|2430.8|2427.8|51
1686050400000|2023-06-06 11:20:00|2431.8|2428.8|2431.1|2428.1|2433.3|2430.3|2429.8|2426.8|85
1686050700000|2023-06-06 11:25:00|2432.3|2429.3|2434|2431|2434.5|2431.5|2430.8|2427.8|58
1686051000000|2023-06-06 11:30:00|2433.8|2430.8|2435.8|2432.8|2438.8|2435.8|2433.8|2430.8|151
1686051300000|2023-06-06 11:35:00|2435.5|2432.5|2432.8|2429.8|2435.8|2432.8|2432.8|2429.8|497
1686051600000|2023-06-06 11:40:00|2433|2430|2436|2433|2436.1|2433.1|2432.8|2429.8|810
1686051900000|2023-06-06 11:45:00|2435.8|2432.8|2434.1|2431.1|2435.8|2432.8|2433|2430|84
1686052200000|2023-06-06 11:50:00|2433|2430|2433.1|2430.1|2435.8|2432.8|2431.8|2428.8|214
1686052500000|2023-06-06 11:55:00|2432.8|2429.8|2432.6|2429.6|2436.1|2433.1|2431.6|2428.6|113
1686052800000|2023-06-06 12:00:00|2433.1|2430.1|2435.8|2432.8|2437.8|2434.8|2432.3|2429.3|1662
1686053100000|2023-06-06 12:05:00|2435.3|2432.3|2436.8|2433.8|2437.3|2434.3|2434.8|2431.8|152
1686053400000|2023-06-06 12:10:00|2436.6|2433.6|2443.9|2440.9|2445.4|2442.4|2436.6|2433.6|2518
1686053700000|2023-06-06 12:15:00|2444.3|2441.3|2442.5|2439.5|2444.4|2441.4|2439.8|2436.8|1312
1686054000000|2023-06-06 12:20:00|2442.1|2439.1|2431.5|2428.5|2442.5|2439.5|2431.5|2428.5|373
1686054300000|2023-06-06 12:25:00|2431.3|2428.3|2432.1|2429.1|2434.1|2431.1|2430.5|2427.5|498
1686054600000|2023-06-06 12:30:00|2432.8|2429.8|2430.5|2427.5|2432.8|2429.8|2429.5|2426.5|221
1686054900000|2023-06-06 12:35:00|2431.8|2428.8|2435.5|2432.5|2435.5|2432.5|2430.8|2427.8|341
1686055200000|2023-06-06 12:40:00|2435.8|2432.8|2436.9|2433.9|2438.9|2435.9|2434.5|2431.5|278
1686055500000|2023-06-06 12:45:00|2436.8|2433.8|2435.4|2432.4|2436.8|2433.8|2434.1|2431.1|171
1686055800000|2023-06-06 12:50:00|2436.6|2433.6|2441.1|2438.1|2441.1|2438.1|2436.4|2433.4|379
1686056100000|2023-06-06 12:55:00|2441.4|2438.4|2444.6|2441.6|2447.6|2444.6|2441.4|2438.4|550
1686056400000|2023-06-06 13:00:00|2444.4|2441.4|2445.1|2442.1|2448.8|2445.8|2442.8|2439.8|504
1686056700000|2023-06-06 13:05:00|2445.3|2442.3|2445.4|2442.4|2448.8|2445.8|2445.1|2442.1|535
1686057000000|2023-06-06 13:10:00|2445.8|2442.8|2441.8|2438.8|2445.8|2442.8|2438.8|2435.8|329
1686057300000|2023-06-06 13:15:00|2441.4|2438.4|2439.4|2436.4|2442.8|2439.8|2438.8|2435.8|243
1686057600000|2023-06-06 13:20:00|2439.1|2436.1|2438.3|2435.3|2441.1|2438.1|2438.1|2435.1|222
1686057900000|2023-06-06 13:25:00|2438.8|2435.8|2436.8|2433.8|2439.1|2436.1|2435.8|2432.8|635
1686058200000|2023-06-06 13:30:00|2436.4|2433.4|2435.4|2432.4|2437.4|2434.4|2435.1|2432.1|677
1686058500000|2023-06-06 13:35:00|2436.4|2433.4|2437.3|2434.3|2440.6|2437.6|2436.1|2433.1|734
1686058800000|2023-06-06 13:40:00|2437.1|2434.1|2439.1|2436.1|2439.1|2436.1|2434.4|2431.4|333
1686059100000|2023-06-06 13:45:00|2439.4|2436.4|2435.1|2432.1|2439.6|2436.6|2435.1|2432.1|435
1686059400000|2023-06-06 13:50:00|2436.1|2433.1|2436.1|2433.1|2437.1|2434.1|2435.1|2432.1|196
1686059700000|2023-06-06 13:55:00|2435.9|2432.9|2436.1|2433.1|2436.4|2433.4|2435.1|2432.1|267
1686060000000|2023-06-06 14:00:00|2437.1|2434.1|2435.4|2432.4|2442.3|2439.3|2435.4|2432.4|4061
1686060300000|2023-06-06 14:05:00|2435.8|2432.8|2436.3|2433.3|2438.8|2435.8|2435.4|2432.4|716
1686060600000|2023-06-06 14:10:00|2436.1|2433.1|2433.4|2430.4|2436.1|2433.1|2431.8|2428.8|1660
1686060900000|2023-06-06 14:15:00|2433.1|2430.1|2431.8|2428.8|2433.8|2430.8|2429.8|2426.8|333
1686061200000|2023-06-06 14:20:00|2431.6|2428.6|2427.1|2424.1|2431.8|2428.8|2423.8|2420.8|984
1686061500000|2023-06-06 14:25:00|2426.6|2423.6|2431.8|2428.8|2432.8|2429.8|2423.1|2420.1|590
1686061800000|2023-06-06 14:30:00|2432.1|2429.1|2430.1|2427.1|2432.8|2429.8|2428.8|2425.8|387
1686062100000|2023-06-06 14:35:00|2429.8|2426.8|2425.8|2422.8|2429.8|2426.8|2423.1|2420.1|403
1686062400000|2023-06-06 14:40:00|2426.3|2423.3|2430.3|2427.3|2432.6|2429.6|2425.8|2422.8|412
1686062700000|2023-06-06 14:45:00|2430.1|2427.1|2430.3|2427.3|2431.1|2428.1|2429.8|2426.8|326
1686063000000|2023-06-06 14:50:00|2430.4|2427.4|2427.8|2424.8|2431.4|2428.4|2425.9|2422.9|2973
1686063300000|2023-06-06 14:55:00|2427.4|2424.4|2424.1|2421.1|2427.4|2424.4|2422.8|2419.8|5092
1686063600000|2023-06-06 15:00:00|2424.4|2421.4|2423.7|2420.7|2425.1|2422.1|2422.8|2419.8|1306
1686063900000|2023-06-06 15:05:00|2423.1|2420.1|2422.6|2419.6|2423.2|2420.2|2420.1|2417.1|554
1686064200000|2023-06-06 15:10:00|2422.7|2419.7|2432.4|2429.4|2433.4|2430.4|2422.1|2419.1|2514
1686064500000|2023-06-06 15:15:00|2431.7|2428.7|2432.4|2429.4|2433.4|2430.4|2430.2|2427.2|400
1686064800000|2023-06-06 15:20:00|2431.7|2428.7|2436.7|2433.7|2437.1|2434.1|2431.4|2428.4|2128
1686065100000|2023-06-06 15:25:00|2437|2434|2441.7|2438.7|2443.7|2440.7|2436.1|2433.1|681
1686065400000|2023-06-06 15:30:00|2442.4|2439.4|2440|2437|2445|2442|2439|2436|732
1686065700000|2023-06-06 15:35:00|2439.7|2436.7|2441.7|2438.7|2443|2440|2439|2436|727
1686066000000|2023-06-06 15:40:00|2442|2439|2441.7|2438.7|2443|2440|2440.7|2437.7|438
1686066300000|2023-06-06 15:45:00|2440.7|2437.7|2441.7|2438.7|2443.7|2440.7|2440.7|2437.7|548
1686066600000|2023-06-06 15:50:00|2441|2438|2441|2438|2441.7|2438.7|2440.7|2437.7|932
1686066900000|2023-06-06 15:55:00|2442.4|2439.4|2442.4|2439.4|2443.7|2440.7|2441|2438|808
1686067200000|2023-06-06 16:00:00|2441.7|2438.7|2444.4|2441.4|2444.4|2441.4|2441.7|2438.7|950
1686067500000|2023-06-06 16:05:00|2443.7|2440.7|2445|2442|2447|2444|2443.7|2440.7|982
1686067800000|2023-06-06 16:10:00|2444|2441|2443.4|2440.4|2444.4|2441.4|2439.7|2436.7|1276
1686068100000|2023-06-06 16:15:00|2443|2440|2441.4|2438.4|2443|2440|2441|2438|570
1686068400000|2023-06-06 16:20:00|2441|2438|2440.7|2437.7|2444|2441|2440.7|2437.7|1727
1686068700000|2023-06-06 16:25:00|2440|2437|2440.4|2437.4|2441|2438|2440|2437|759
1686069000000|2023-06-06 16:30:00|2441|2438|2441|2438|2443|2440|2438.4|2435.4|1145
1686069300000|2023-06-06 16:35:00|2441.4|2438.4|2437|2434|2441.5|2438.5|2436.4|2433.4|903
1686069600000|2023-06-06 16:40:00|2437.4|2434.4|2439.3|2436.3|2442|2439|2437.4|2434.4|868
1686069900000|2023-06-06 16:45:00|2439.7|2436.7|2436|2433|2439.7|2436.7|2435.8|2432.8|1322
1686070200000|2023-06-06 16:50:00|2436.3|2433.3|2443|2440|2443|2440|2435.7|2432.7|6779
1686070500000|2023-06-06 16:55:00|2443.7|2440.7|2447.6|2444.6|2447.6|2444.6|2442.8|2439.8|1709
1686123000000|2023-06-07 07:30:00|2452.4|2449.4|2455.4|2452.4|2458.9|2455.9|2450|2447|334
1686123300000|2023-06-07 07:35:00|2455.7|2452.7|2459.7|2456.7|2461.4|2458.4|2454.4|2451.4|184
1686123600000|2023-06-07 07:40:00|2458.9|2455.9|2457.7|2454.7|2459|2456|2454.7|2451.7|207
1686123900000|2023-06-07 07:45:00|2451.7|2448.7|2453.9|2450.9|2454.7|2451.7|2449|2446|364
1686124200000|2023-06-07 07:50:00|2453.7|2450.7|2450|2447|2453.9|2450.9|2449.4|2446.4|315
1686124500000|2023-06-07 07:55:00|2449.9|2446.9|2451|2448|2452|2449|2449.4|2446.4|155
1686124800000|2023-06-07 08:00:00|2451.4|2448.4|2451.4|2448.4|2452|2449|2447.5|2444.5|183
1686125100000|2023-06-07 08:05:00|2450.8|2447.8|2447.5|2444.5|2450.8|2447.8|2447|2444|91
1686125400000|2023-06-07 08:10:00|2448|2445|2449|2446|2449|2446|2447|2444|76
1686125700000|2023-06-07 08:15:00|2449.9|2446.9|2449.2|2446.2|2451.4|2448.4|2448.4|2445.4|143
1686126000000|2023-06-07 08:20:00|2448.9|2445.9|2446.4|2443.4|2448.9|2445.9|2445.7|2442.7|77
1686126300000|2023-06-07 08:25:00|2446.2|2443.2|2448.4|2445.4|2449.4|2446.4|2445.4|2442.4|68
1686126600000|2023-06-07 08:30:00|2448.5|2445.5|2454.7|2451.7|2454.7|2451.7|2447.4|2444.4|639
1686126900000|2023-06-07 08:35:00|2454.5|2451.5|2455.2|2452.2|2455.3|2452.3|2453|2450|50
1686127200000|2023-06-07 08:40:00|2454.8|2451.8|2460.3|2457.3|2460.7|2457.7|2454.7|2451.7|145
1686127500000|2023-06-07 08:45:00|2460.7|2457.7|2465|2462|2465.6|2462.6|2460.2|2457.2|1698
1686127800000|2023-06-07 08:50:00|2463.8|2460.8|2461|2458|2464|2461|2460.6|2457.6|117
1686128100000|2023-06-07 08:55:00|2460.6|2457.6|2462.1|2459.1|2462.6|2459.6|2459.3|2456.3|99
1686128400000|2023-06-07 09:00:00|2462.3|2459.3|2457|2454|2463|2460|2456.3|2453.3|133
1686128700000|2023-06-07 09:05:00|2456.8|2453.8|2454.7|2451.7|2457.5|2454.5|2454|2451|334
1686129000000|2023-06-07 09:10:00|2454|2451|2451.7|2448.7|2454.7|2451.7|2451.7|2448.7|88
1686129300000|2023-06-07 09:15:00|2451.4|2448.4|2452.4|2449.4|2454.4|2451.4|2451.4|2448.4|147
1686129600000|2023-06-07 09:20:00|2452.7|2449.7|2452.9|2449.9|2453.5|2450.5|2452.4|2449.4|58
1686129900000|2023-06-07 09:25:00|2452.4|2449.4|2451|2448|2452.4|2449.4|2449.7|2446.7|63
1686130200000|2023-06-07 09:30:00|2451.7|2448.7|2450.4|2447.4|2451.7|2448.7|2450.4|2447.4|170
1686130500000|2023-06-07 09:35:00|2450.7|2447.7|2446.7|2443.7|2451.4|2448.4|2445.7|2442.7|266
1686130800000|2023-06-07 09:40:00|2447.4|2444.4|2447.7|2444.7|2447.7|2444.7|2445.2|2442.2|77
1686131100000|2023-06-07 09:45:00|2446.7|2443.7|2444.7|2441.7|2446.7|2443.7|2444.7|2441.7|121
1686131400000|2023-06-07 09:50:00|2445.3|2442.3|2446.3|2443.3|2447.7|2444.7|2445.3|2442.3|83
1686131700000|2023-06-07 09:55:00|2446.7|2443.7|2451.3|2448.3|2452|2449|2446.3|2443.3|84
1686132000000|2023-06-07 10:00:00|2451.2|2448.2|2450.7|2447.7|2451.3|2448.3|2450.3|2447.3|99
1686132300000|2023-06-07 10:05:00|2449.8|2446.8|2449.3|2446.3|2449.8|2446.8|2446.7|2443.7|65
1686132600000|2023-06-07 10:10:00|2449|2446|2447.2|2444.2|2449|2446|2446.7|2443.7|56
1686132900000|2023-06-07 10:15:00|2447.7|2444.7|2453.2|2450.2|2454.7|2451.7|2447.7|2444.7|116
1686133200000|2023-06-07 10:20:00|2454|2451|2456.3|2453.3|2456.8|2453.8|2453|2450|1277
1686133500000|2023-06-07 10:25:00|2456|2453|2458|2455|2458|2455|2456|2453|37
1686133800000|2023-06-07 10:30:00|2458.3|2455.3|2456|2453|2458.3|2455.3|2454|2451|317
1686134100000|2023-06-07 10:35:00|2455.6|2452.6|2457.1|2454.1|2457.1|2454.1|2454.6|2451.6|16
1686134400000|2023-06-07 10:40:00|2457.3|2454.3|2460.8|2457.8|2460.8|2457.8|2457.3|2454.3|36
1686134700000|2023-06-07 10:45:00|2460.6|2457.6|2460.3|2457.3|2461.6|2458.6|2459|2456|330
1686135000000|2023-06-07 10:50:00|2460.6|2457.6|2460.5|2457.5|2461|2458|2460|2457|93
1686135300000|2023-06-07 10:55:00|2460.6|2457.6|2461|2458|2462.3|2459.3|2460.3|2457.3|35
1686135600000|2023-06-07 11:00:00|2460.6|2457.6|2461|2458|2462.1|2459.1|2460.3|2457.3|54
1686135900000|2023-06-07 11:05:00|2461.1|2458.1|2467.4|2464.4|2467.4|2464.4|2461.1|2458.1|441
1686136200000|2023-06-07 11:10:00|2467.9|2464.9|2466.1|2463.1|2468.3|2465.3|2464.4|2461.4|531
1686136500000|2023-06-07 11:15:00|2465.5|2462.5|2456.6|2453.6|2465.5|2462.5|2456.6|2453.6|276
1686136800000|2023-06-07 11:20:00|2456.9|2453.9|2457.6|2454.6|2457.6|2454.6|2453|2450|1207
1686137100000|2023-06-07 11:25:00|2457.5|2454.5|2457.6|2454.6|2458.6|2455.6|2456.6|2453.6|21
1686137400000|2023-06-07 11:30:00|2458.1|2455.1|2455.6|2452.6|2458.1|2455.1|2455|2452|49
1686137700000|2023-06-07 11:35:00|2456|2453|2454.5|2451.5|2456|2453|2454|2451|13
1686138000000|2023-06-07 11:40:00|2454.6|2451.6|2455.8|2452.8|2456.8|2453.8|2454.6|2451.6|34
1686138300000|2023-06-07 11:45:00|2455.6|2452.6|2452.6|2449.6|2455.6|2452.6|2452.6|2449.6|175
1686138600000|2023-06-07 11:50:00|2452.5|2449.5|2451.5|2448.5|2452.6|2449.6|2451|2448|90
1686138900000|2023-06-07 11:55:00|2451.6|2448.6|2450.6|2447.6|2451.6|2448.6|2449.5|2446.5|40
1686139200000|2023-06-07 12:00:00|2450.5|2447.5|2459.5|2456.5|2460.5|2457.5|2448|2445|1404
1686139500000|2023-06-07 12:05:00|2459.6|2456.6|2453|2450|2460.3|2457.3|2451.7|2448.7|306
1686139800000|2023-06-07 12:10:00|2452.7|2449.7|2459.1|2456.1|2459.8|2456.8|2451.7|2448.7|267
1686140100000|2023-06-07 12:15:00|2458.6|2455.6|2456.3|2453.3|2459.1|2456.1|2455.6|2452.6|391
1686140400000|2023-06-07 12:20:00|2456.6|2453.6|2458.6|2455.6|2459.3|2456.3|2455.6|2452.6|221
1686140700000|2023-06-07 12:25:00|2458.3|2455.3|2454|2451|2460|2457|2453.3|2450.3|475
1686141000000|2023-06-07 12:30:00|2452.3|2449.3|2454|2451|2454|2451|2452.3|2449.3|266
1686141300000|2023-06-07 12:35:00|2454.3|2451.3|2456.3|2453.3|2456.6|2453.6|2454.3|2451.3|180
1686141600000|2023-06-07 12:40:00|2456.6|2453.6|2458.3|2455.3|2458.6|2455.6|2456.6|2453.6|105
1686141900000|2023-06-07 12:45:00|2457.6|2454.6|2455.3|2452.3|2457.6|2454.6|2453.1|2450.1|190
1686142200000|2023-06-07 12:50:00|2455.6|2452.6|2455.5|2452.5|2458.3|2455.3|2453.3|2450.3|2945
1686142500000|2023-06-07 12:55:00|2456.5|2453.5|2450.6|2447.6|2457.1|2454.1|2450.3|2447.3|235
1686142800000|2023-06-07 13:00:00|2450.5|2447.5|2450.3|2447.3|2451.6|2448.6|2449.5|2446.5|275
1686143100000|2023-06-07 13:05:00|2450.6|2447.6|2452|2449|2452.1|2449.1|2450|2447|210
1686143400000|2023-06-07 13:10:00|2451.5|2448.5|2448.3|2445.3|2452|2449|2448.3|2445.3|269
1686143700000|2023-06-07 13:15:00|2448.6|2445.6|2448.5|2445.5|2450.5|2447.5|2448.3|2445.3|441
1686144000000|2023-06-07 13:20:00|2448.3|2445.3|2452|2449|2454|2451|2447.3|2444.3|402
1686144300000|2023-06-07 13:25:00|2451.7|2448.7|2446.3|2443.3|2453|2450|2446.3|2443.3|473
1686144600000|2023-06-07 13:30:00|2446.6|2443.6|2443|2440|2446.8|2443.8|2442.3|2439.3|271
1686144900000|2023-06-07 13:35:00|2442.6|2439.6|2442.8|2439.8|2443.3|2440.3|2438.3|2435.3|852
1686145200000|2023-06-07 13:40:00|2442.3|2439.3|2439.7|2436.7|2442.8|2439.8|2436.7|2433.7|2821
1686145500000|2023-06-07 13:45:00|2439.4|2436.4|2450|2447|2450.1|2447.1|2439|2436|853
1686145800000|2023-06-07 13:50:00|2450.5|2447.5|2449.8|2446.8|2452.6|2449.6|2448.7|2445.7|478
1686146100000|2023-06-07 13:55:00|2449.5|2446.5|2450.2|2447.2|2452.3|2449.3|2446.3|2443.3|283
1686146400000|2023-06-07 14:00:00|2449.7|2446.7|2446.3|2443.3|2449.7|2446.7|2446.3|2443.3|288
1686146700000|2023-06-07 14:05:00|2446.7|2443.7|2446.7|2443.7|2447.7|2444.7|2446.3|2443.3|289
1686147000000|2023-06-07 14:10:00|2446.3|2443.3|2440|2437|2447.3|2444.3|2440|2437|301
1686147300000|2023-06-07 14:15:00|2440.2|2437.2|2441|2438|2444.6|2441.6|2440|2437|359
1686147600000|2023-06-07 14:20:00|2442|2439|2443.6|2440.6|2443.6|2440.6|2442|2439|367
1686147900000|2023-06-07 14:25:00|2443.3|2440.3|2441.6|2438.6|2443.6|2440.6|2441|2438|300
1686148200000|2023-06-07 14:30:00|2441|2438|2440.3|2437.3|2443.1|2440.1|2440|2437|232
1686148500000|2023-06-07 14:35:00|2440.6|2437.6|2437|2434|2440.6|2437.6|2435|2432|675
1686148800000|2023-06-07 14:40:00|2436.6|2433.6|2432.7|2429.7|2437.3|2434.3|2431.7|2428.7|733
1686149100000|2023-06-07 14:45:00|2433|2430|2431.3|2428.3|2435.3|2432.3|2431.3|2428.3|348
1686149400000|2023-06-07 14:50:00|2431|2428|2426.7|2423.7|2432|2429|2426|2423|544
1686149700000|2023-06-07 14:55:00|2427.7|2424.7|2428.3|2425.3|2429|2426|2424.7|2421.7|624
1686150000000|2023-06-07 15:00:00|2428|2425|2427|2424|2429.8|2426.8|2426|2423|850
1686150300000|2023-06-07 15:05:00|2426.7|2423.7|2425.7|2422.7|2427.3|2424.3|2423.3|2420.3|870
1686150600000|2023-06-07 15:10:00|2425|2422|2429.3|2426.3|2429.8|2426.8|2423.3|2420.3|410
1686150900000|2023-06-07 15:15:00|2429.7|2426.7|2433.7|2430.7|2436.3|2433.3|2429.7|2426.7|542
1686151200000|2023-06-07 15:20:00|2433.8|2430.8|2432.3|2429.3|2435.3|2432.3|2432.3|2429.3|286
1686151500000|2023-06-07 15:25:00|2432.6|2429.6|2441|2438|2442.3|2439.3|2432.6|2429.6|1382
1686151800000|2023-06-07 15:30:00|2441.3|2438.3|2445.5|2442.5|2445.5|2442.5|2439.5|2436.5|385
1686152100000|2023-06-07 15:35:00|2445.3|2442.3|2442.6|2439.6|2446.6|2443.6|2442|2439|639
1686152400000|2023-06-07 15:40:00|2443.6|2440.6|2442.3|2439.3|2447|2444|2442.3|2439.3|526
1686152700000|2023-06-07 15:45:00|2442.7|2439.7|2443.3|2440.3|2443.7|2440.7|2438|2435|284
1686153000000|2023-06-07 15:50:00|2443|2440|2439.7|2436.7|2443.3|2440.3|2439.7|2436.7|390
1686153300000|2023-06-07 15:55:00|2439.8|2436.8|2440.2|2437.2|2441.3|2438.3|2438.7|2435.7|177
1686153600000|2023-06-07 16:00:00|2440|2437|2436.3|2433.3|2441.3|2438.3|2435.7|2432.7|209
1686153900000|2023-06-07 16:05:00|2436|2433|2434.2|2431.2|2436.7|2433.7|2433.7|2430.7|336
1686154200000|2023-06-07 16:10:00|2434.3|2431.3|2432.7|2429.7|2434.7|2431.7|2432.2|2429.2|290
1686154500000|2023-06-07 16:15:00|2431.7|2428.7|2430.7|2427.7|2432.3|2429.3|2430.7|2427.7|238
1686154800000|2023-06-07 16:20:00|2430.8|2427.8|2431.7|2428.7|2432|2429|2429.7|2426.7|210
1686155100000|2023-06-07 16:25:00|2431.3|2428.3|2434|2431|2436|2433|2430.7|2427.7|515
1686155400000|2023-06-07 16:30:00|2434.5|2431.5|2437.3|2434.3|2439.6|2436.6|2434.3|2431.3|1394
1686155700000|2023-06-07 16:35:00|2436.9|2433.9|2434.9|2431.9|2437.6|2434.6|2434.6|2431.6|1164
1686156000000|2023-06-07 16:40:00|2435.1|2432.1|2432.3|2429.3|2435.6|2432.6|2431.3|2428.3|1517
1686156300000|2023-06-07 16:45:00|2431.8|2428.8|2431.8|2428.8|2434.3|2431.3|2430.3|2427.3|1351
1686156600000|2023-06-07 16:50:00|2431.3|2428.3|2437.3|2434.3|2438.1|2435.1|2428|2425|5704
1686156900000|2023-06-07 16:55:00|2437.6|2434.6|2435.9|2432.9|2437.6|2434.6|2432.8|2429.8|2780
1686209400000|2023-06-08 07:30:00|2426.5|2423.5|2434.4|2431.4|2434.4|2431.4|2425.5|2422.5|1399
1686209700000|2023-06-08 07:35:00|2434.3|2431.3|2438.6|2435.6|2439.9|2436.9|2432.3|2429.3|229
1686210000000|2023-06-08 07:40:00|2437.9|2434.9|2440.3|2437.3|2441.4|2438.4|2436.8|2433.8|1143
1686210300000|2023-06-08 07:45:00|2438.3|2435.3|2442.7|2439.7|2442.7|2439.7|2436.8|2433.8|708
1686210600000|2023-06-08 07:50:00|2442.9|2439.9|2439.1|2436.1|2443.6|2440.6|2437.2|2434.2|169
1686210900000|2023-06-08 07:55:00|2439.2|2436.2|2444|2441|2444.9|2441.9|2439.2|2436.2|544
1686211200000|2023-06-08 08:00:00|2444.4|2441.4|2442.9|2439.9|2444.9|2441.9|2440.2|2437.2|284
1686211500000|2023-06-08 08:05:00|2442.2|2439.2|2437.9|2434.9|2443.2|2440.2|2437.4|2434.4|86
1686211800000|2023-06-08 08:10:00|2439.4|2436.4|2442.2|2439.2|2442.2|2439.2|2439.2|2436.2|62
1686212100000|2023-06-08 08:15:00|2441.9|2438.9|2440.9|2437.9|2444.4|2441.4|2440.4|2437.4|100
1686212400000|2023-06-08 08:20:00|2440.4|2437.4|2436.9|2433.9|2440.4|2437.4|2436.9|2433.9|36
1686212700000|2023-06-08 08:25:00|2436.2|2433.2|2436.2|2433.2|2436.2|2433.2|2434.9|2431.9|80
1686213000000|2023-06-08 08:30:00|2436.6|2433.6|2442.2|2439.2|2442.6|2439.6|2436.4|2433.4|55
1686213300000|2023-06-08 08:35:00|2442.6|2439.6|2442.2|2439.2|2443.4|2440.4|2441.4|2438.4|93
1686213600000|2023-06-08 08:40:00|2441.4|2438.4|2440.2|2437.2|2441.9|2438.9|2438.4|2435.4|122
1686213900000|2023-06-08 08:45:00|2440.4|2437.4|2439.4|2436.4|2441.9|2438.9|2438.9|2435.9|260
1686214200000|2023-06-08 08:50:00|2439.2|2436.2|2439.2|2436.2|2439.7|2436.7|2438.2|2435.2|30
1686214500000|2023-06-08 08:55:00|2438.4|2435.4|2438.9|2435.9|2439.4|2436.4|2438.2|2435.2|81
1686214800000|2023-06-08 09:00:00|2439.2|2436.2|2443.7|2440.7|2443.9|2440.9|2439.2|2436.2|49
1686215100000|2023-06-08 09:05:00|2443.9|2440.9|2443.9|2440.9|2444.5|2441.5|2443.2|2440.2|60
1686215400000|2023-06-08 09:10:00|2444.2|2441.2|2442.2|2439.2|2444.2|2441.2|2441.3|2438.3|85
1686215700000|2023-06-08 09:15:00|2442.3|2439.3|2441.8|2438.8|2442.3|2439.3|2440.8|2437.8|15
1686216000000|2023-06-08 09:20:00|2442.8|2439.8|2444.8|2441.8|2444.8|2441.8|2442.3|2439.3|44
1686216300000|2023-06-08 09:25:00|2445.1|2442.1|2443.8|2440.8|2445.8|2442.8|2443.3|2440.3|94
1686216600000|2023-06-08 09:30:00|2444.2|2441.2|2445.3|2442.3|2446.3|2443.3|2444.2|2441.2|368
1686216900000|2023-06-08 09:35:00|2445|2442|2445.3|2442.3|2446.3|2443.3|2444.3|2441.3|36
1686217200000|2023-06-08 09:40:00|2445.5|2442.5|2444.8|2441.8|2445.8|2442.8|2444.2|2441.2|418
1686217500000|2023-06-08 09:45:00|2445.2|2442.2|2446.3|2443.3|2446.3|2443.3|2442.8|2439.8|66
1686217800000|2023-06-08 09:50:00|2446.2|2443.2|2445.8|2442.8|2446.3|2443.3|2444.3|2441.3|23
1686218100000|2023-06-08 09:55:00|2446.2|2443.2|2447.8|2444.8|2447.8|2444.8|2446.2|2443.2|304
1686218400000|2023-06-08 10:00:00|2446.8|2443.8|2449.8|2446.8|2450.8|2447.8|2446.8|2443.8|373
1686218700000|2023-06-08 10:05:00|2450.3|2447.3|2456.2|2453.2|2456.7|2453.7|2450.2|2447.2|305
1686219000000|2023-06-08 10:10:00|2455.5|2452.5|2452.8|2449.8|2456.2|2453.2|2452.5|2449.5|103
1686219300000|2023-06-08 10:15:00|2453.8|2450.8|2453.8|2450.8|2454.8|2451.8|2453.8|2450.8|99
1686219600000|2023-06-08 10:20:00|2454.2|2451.2|2456.7|2453.7|2456.8|2453.8|2454.2|2451.2|273
1686219900000|2023-06-08 10:25:00|2456.5|2453.5|2453.7|2450.7|2456.5|2453.5|2453.5|2450.5|55
1686220200000|2023-06-08 10:30:00|2453.8|2450.8|2453.7|2450.7|2453.8|2450.8|2452.7|2449.7|63
1686220500000|2023-06-08 10:35:00|2453.5|2450.5|2453.3|2450.3|2455.7|2452.7|2452.8|2449.8|111
1686220800000|2023-06-08 10:40:00|2453.2|2450.2|2455.8|2452.8|2455.8|2452.8|2453.2|2450.2|533
1686221100000|2023-06-08 10:45:00|2455.5|2452.5|2457.5|2454.5|2457.5|2454.5|2455.3|2452.3|300
1686221400000|2023-06-08 10:50:00|2456|2453|2455.1|2452.1|2457.6|2454.6|2454.6|2451.6|208
1686221700000|2023-06-08 10:55:00|2454.8|2451.8|2454.5|2451.5|2455.5|2452.5|2454.1|2451.1|27
1686222000000|2023-06-08 11:00:00|2454.1|2451.1|2457.1|2454.1|2457.1|2454.1|2454.1|2451.1|498
1686222300000|2023-06-08 11:05:00|2456.5|2453.5|2457.1|2454.1|2457.5|2454.5|2456.1|2453.1|116
1686222600000|2023-06-08 11:10:00|2457.5|2454.5|2457.4|2454.4|2458.1|2455.1|2456.1|2453.1|1385
1686222900000|2023-06-08 11:15:00|2457.7|2454.7|2458.7|2455.7|2458.7|2455.7|2457.4|2454.4|17
1686223200000|2023-06-08 11:20:00|2458.4|2455.4|2459.1|2456.1|2459.1|2456.1|2457.7|2454.7|59
1686223500000|2023-06-08 11:25:00|2458.7|2455.7|2457.2|2454.2|2458.7|2455.7|2456.7|2453.7|70
1686223800000|2023-06-08 11:30:00|2457.4|2454.4|2457.9|2454.9|2459.1|2456.1|2456.1|2453.1|338
1686224100000|2023-06-08 11:35:00|2458.2|2455.2|2461.1|2458.1|2462.1|2459.1|2457.9|2454.9|109
1686224400000|2023-06-08 11:40:00|2461.4|2458.4|2459.8|2456.8|2462.1|2459.1|2459.4|2456.4|163
1686224700000|2023-06-08 11:45:00|2460.1|2457.1|2458.1|2455.1|2461.1|2458.1|2457.8|2454.8|55
1686225000000|2023-06-08 11:50:00|2458.4|2455.4|2467.7|2464.7|2468.4|2465.4|2457.8|2454.8|2376
1686225300000|2023-06-08 11:55:00|2467.9|2464.9|2473.7|2470.7|2474.1|2471.1|2467.4|2464.4|415
1686225600000|2023-06-08 12:00:00|2474.1|2471.1|2482.2|2479.2|2482.7|2479.7|2473.4|2470.4|2243
1686225900000|2023-06-08 12:05:00|2482.5|2479.5|2480.7|2477.7|2482.7|2479.7|2480.7|2477.7|817
1686226200000|2023-06-08 12:10:00|2480|2477|2482|2479|2486.7|2483.7|2480|2477|1348
1686226500000|2023-06-08 12:15:00|2481|2478|2475.4|2472.4|2482|2479|2474.4|2471.4|397
1686226800000|2023-06-08 12:20:00|2475|2472|2481.7|2478.7|2481.7|2478.7|2472.9|2469.9|467
1686227100000|2023-06-08 12:25:00|2481.5|2478.5|2485.7|2482.7|2485.7|2482.7|2480|2477|538
1686227400000|2023-06-08 12:30:00|2486|2483|2493.7|2490.7|2495|2492|2485|2482|1063
1686227700000|2023-06-08 12:35:00|2493.4|2490.4|2493.2|2490.2|2502|2499|2492.7|2489.7|2071
1686228000000|2023-06-08 12:40:00|2492.3|2489.3|2491.3|2488.3|2494.5|2491.5|2489.9|2486.9|483
1686228300000|2023-06-08 12:45:00|2490.8|2487.8|2490.6|2487.6|2492.9|2489.9|2489.3|2486.3|664
1686228600000|2023-06-08 12:50:00|2490.9|2487.9|2489.4|2486.4|2491.9|2488.9|2488.9|2485.9|847
1686228900000|2023-06-08 12:55:00|2489.9|2486.9|2488.9|2485.9|2491.9|2488.9|2487.4|2484.4|392
1686229200000|2023-06-08 13:00:00|2488.6|2485.6|2483.9|2480.9|2488.6|2485.6|2482.9|2479.9|497
1686229500000|2023-06-08 13:05:00|2484.3|2481.3|2483.9|2480.9|2484.9|2481.9|2481.9|2478.9|262
1686229800000|2023-06-08 13:10:00|2483.8|2480.8|2485.6|2482.6|2486.8|2483.8|2481.6|2478.6|266
1686230100000|2023-06-08 13:15:00|2486.8|2483.8|2488.3|2485.3|2488.8|2485.8|2486.6|2483.6|361
1686230400000|2023-06-08 13:20:00|2488.6|2485.6|2490.9|2487.9|2492.9|2489.9|2487.8|2484.8|522
1686230700000|2023-06-08 13:25:00|2491.3|2488.3|2490.9|2487.9|2491.9|2488.9|2489.6|2486.6|228
1686231000000|2023-06-08 13:30:00|2489.9|2486.9|2495.9|2492.9|2496.6|2493.6|2489.3|2486.3|1968
1686231300000|2023-06-08 13:35:00|2496.6|2493.6|2496.1|2493.1|2499.6|2496.6|2495.9|2492.9|1067
1686231600000|2023-06-08 13:40:00|2495.9|2492.9|2498.9|2495.9|2499.5|2496.5|2489.6|2486.6|2337
1686231900000|2023-06-08 13:45:00|2497.9|2494.9|2499.5|2496.5|2499.5|2496.5|2495.9|2492.9|469
1686232200000|2023-06-08 13:50:00|2500|2497|2500.5|2497.5|2508.8|2505.8|2499.5|2496.5|1289
1686232500000|2023-06-08 13:55:00|2501.5|2498.5|2506.8|2503.8|2507.8|2504.8|2501.2|2498.2|1022
1686232800000|2023-06-08 14:00:00|2506.4|2503.4|2500.7|2497.7|2507.8|2504.8|2500.1|2497.1|1644
1686233100000|2023-06-08 14:05:00|2501|2498|2495.9|2492.9|2504.4|2501.4|2495.9|2492.9|2017
1686233400000|2023-06-08 14:10:00|2496.1|2493.1|2502.1|2499.1|2502.1|2499.1|2495.4|2492.4|866
1686233700000|2023-06-08 14:15:00|2503.1|2500.1|2505.1|2502.1|2508.4|2505.4|2502.1|2499.1|636
1686234000000|2023-06-08 14:20:00|2504.4|2501.4|2508.9|2505.9|2509.9|2506.9|2504.1|2501.1|1984
1686234300000|2023-06-08 14:25:00|2509.4|2506.4|2512.5|2509.5|2513.5|2510.5|2505.4|2502.4|1339
1686234600000|2023-06-08 14:30:00|2512.7|2509.7|2504.9|2501.9|2512.7|2509.7|2501.7|2498.7|1012
1686234900000|2023-06-08 14:35:00|2503.9|2500.9|2499.6|2496.6|2506.7|2503.7|2495.4|2492.4|1245
1686235200000|2023-06-08 14:40:00|2500.1|2497.1|2496.1|2493.1|2501.1|2498.1|2495.4|2492.4|453
1686235500000|2023-06-08 14:45:00|2495.4|2492.4|2499.1|2496.1|2499.4|2496.4|2495.4|2492.4|495
1686235800000|2023-06-08 14:50:00|2498.9|2495.9|2502.1|2499.1|2502.1|2499.1|2498.9|2495.9|372
1686236100000|2023-06-08 14:55:00|2503.1|2500.1|2506.4|2503.4|2509.1|2506.1|2503.1|2500.1|1091
1686236400000|2023-06-08 15:00:00|2506.8|2503.8|2513.1|2510.1|2513.1|2510.1|2506.8|2503.8|942
1686236700000|2023-06-08 15:05:00|2512.1|2509.1|2513.1|2510.1|2514.4|2511.4|2510.4|2507.4|952
1686237000000|2023-06-08 15:10:00|2512.1|2509.1|2511.8|2508.8|2514.1|2511.1|2511.8|2508.8|567
1686237300000|2023-06-08 15:15:00|2511.9|2508.9|2513.1|2510.1|2513.9|2510.9|2509.8|2506.8|1379
1686237600000|2023-06-08 15:20:00|2513.6|2510.6|2514.4|2511.4|2514.8|2511.8|2512.4|2509.4|745
1686237900000|2023-06-08 15:25:00|2514.8|2511.8|2515.4|2512.4|2515.8|2512.8|2513.8|2510.8|728
1686238200000|2023-06-08 15:30:00|2514.8|2511.8|2507.4|2504.4|2514.8|2511.8|2507.4|2504.4|641
1686238500000|2023-06-08 15:35:00|2507|2504|2508.1|2505.1|2509.1|2506.1|2506.3|2503.3|855
1686238800000|2023-06-08 15:40:00|2507.5|2504.5|2507.8|2504.8|2511.5|2508.5|2506.8|2503.8|740
1686239100000|2023-06-08 15:45:00|2508.1|2505.1|2507|2504|2508.8|2505.8|2504.6|2501.6|516
1686239400000|2023-06-08 15:50:00|2507.6|2504.6|2504.5|2501.5|2507.8|2504.8|2504|2501|495
1686239700000|2023-06-08 15:55:00|2504.1|2501.1|2504.6|2501.6|2507.6|2504.6|2504.1|2501.1|926
1686240000000|2023-06-08 16:00:00|2504.5|2501.5|2504|2501|2505.5|2502.5|2503.5|2500.5|620
1686240300000|2023-06-08 16:05:00|2503.7|2500.7|2504.6|2501.6|2507.5|2504.5|2503.7|2500.7|575
1686240600000|2023-06-08 16:10:00|2504.7|2501.7|2510.3|2507.3|2511.3|2508.3|2503.5|2500.5|951
1686240900000|2023-06-08 16:15:00|2510|2507|2509.7|2506.7|2511.8|2508.8|2508|2505|982
1686241200000|2023-06-08 16:20:00|2510.2|2507.2|2511.6|2508.6|2512.6|2509.6|2510.2|2507.2|867
1686241500000|2023-06-08 16:25:00|2511.3|2508.3|2508.2|2505.2|2511.6|2508.6|2506.7|2503.7|1046
1686241800000|2023-06-08 16:30:00|2508|2505|2507.9|2504.9|2508|2505|2505.4|2502.4|1072
1686242100000|2023-06-08 16:35:00|2508|2505|2511|2508|2511.4|2508.4|2507.4|2504.4|575
1686242400000|2023-06-08 16:40:00|2511.4|2508.4|2511.7|2508.7|2512.7|2509.7|2510|2507|709
1686242700000|2023-06-08 16:45:00|2512.2|2509.2|2511.4|2508.4|2512.9|2509.9|2510.4|2507.4|935
1686243000000|2023-06-08 16:50:00|2511.1|2508.1|2523.3|2520.3|2526.3|2523.3|2508.1|2505.1|6542
1686243300000|2023-06-08 16:55:00|2522.3|2519.3|2539|2536|2541.7|2538.7|2522.3|2519.3|2588
1686295800000|2023-06-09 07:30:00|2536.4|2533.4|2547.5|2544.5|2547.5|2544.5|2533.6|2530.6|1786
1686296100000|2023-06-09 07:35:00|2546.8|2543.8|2544.6|2541.6|2553.2|2550.2|2543.8|2540.8|873
1686296400000|2023-06-09 07:40:00|2544.5|2541.5|2548.1|2545.1|2554.6|2551.6|2536.3|2533.3|1006
1686296700000|2023-06-09 07:45:00|2547.3|2544.3|2548|2545|2552.4|2549.4|2546.1|2543.1|373
1686297000000|2023-06-09 07:50:00|2547|2544|2548.3|2545.3|2554.3|2551.3|2544.6|2541.6|262
1686297300000|2023-06-09 07:55:00|2548.1|2545.1|2549.9|2546.9|2549.9|2546.9|2546.3|2543.3|88
1686297600000|2023-06-09 08:00:00|2549.8|2546.8|2547.8|2544.8|2549.8|2546.8|2546.6|2543.6|78
1686297900000|2023-06-09 08:05:00|2547.6|2544.6|2566.6|2563.6|2567.9|2564.9|2547.6|2544.6|771
1686298200000|2023-06-09 08:10:00|2566.4|2563.4|2570.3|2567.3|2570.5|2567.5|2564.9|2561.9|524
1686298500000|2023-06-09 08:15:00|2570.5|2567.5|2564.3|2561.3|2571.2|2568.2|2563.8|2560.8|215
1686298800000|2023-06-09 08:20:00|2564|2561|2565.5|2562.5|2565.5|2562.5|2560.2|2557.2|259
1686299100000|2023-06-09 08:25:00|2565.8|2562.8|2570.5|2567.5|2571.1|2568.1|2565.8|2562.8|860
1686299400000|2023-06-09 08:30:00|2570.2|2567.2|2581.5|2578.5|2583.2|2580.2|2568.5|2565.5|424
1686299700000|2023-06-09 08:35:00|2581|2578|2578.1|2575.1|2586.1|2583.1|2577.8|2574.8|531
1686300000000|2023-06-09 08:40:00|2578|2575|2577.2|2574.2|2581.7|2578.7|2575.7|2572.7|258
1686300300000|2023-06-09 08:45:00|2577.1|2574.1|2573.2|2570.2|2577.7|2574.7|2569.5|2566.5|269
1686300600000|2023-06-09 08:50:00|2573.4|2570.4|2571.5|2568.5|2573.4|2570.4|2571.5|2568.5|119
1686300900000|2023-06-09 08:55:00|2570.7|2567.7|2572.1|2569.1|2572.7|2569.7|2569.6|2566.6|165
1686301200000|2023-06-09 09:00:00|2572.7|2569.7|2570.1|2567.1|2572.7|2569.7|2567.7|2564.7|191
1686301500000|2023-06-09 09:05:00|2570.7|2567.7|2568|2565|2574.2|2571.2|2567.9|2564.9|508
1686301800000|2023-06-09 09:10:00|2568.3|2565.3|2568.1|2565.1|2570.9|2567.9|2566.6|2563.6|308
1686302100000|2023-06-09 09:15:00|2567.7|2564.7|2568.1|2565.1|2570.7|2567.7|2567.7|2564.7|77
1686302400000|2023-06-09 09:20:00|2568.7|2565.7|2567.1|2564.1|2568.7|2565.7|2566.4|2563.4|86
1686302700000|2023-06-09 09:25:00|2566.9|2563.9|2568.1|2565.1|2568.1|2565.1|2566.9|2563.9|23
1686303000000|2023-06-09 09:30:00|2567.9|2564.9|2570.4|2567.4|2573.6|2570.6|2567.9|2564.9|164
1686303300000|2023-06-09 09:35:00|2569.4|2566.4|2570.4|2567.4|2570.4|2567.4|2569.4|2566.4|143
1686303600000|2023-06-09 09:40:00|2569.4|2566.4|2566.4|2563.4|2570.4|2567.4|2565.4|2562.4|589
1686303900000|2023-06-09 09:45:00|2566.1|2563.1|2561.4|2558.4|2566.1|2563.1|2561.4|2558.4|117
1686304200000|2023-06-09 09:50:00|2561.6|2558.6|2558.9|2555.9|2561.7|2558.7|2558.4|2555.4|263
1686304500000|2023-06-09 09:55:00|2559.4|2556.4|2555.1|2552.1|2559.4|2556.4|2553.8|2550.8|172
1686304800000|2023-06-09 10:00:00|2555.4|2552.4|2556.6|2553.6|2557.4|2554.4|2551|2548|2285
1686305100000|2023-06-09 10:05:00|2556.8|2553.8|2550.9|2547.9|2557.1|2554.1|2550.9|2547.9|206
1686305400000|2023-06-09 10:10:00|2550.5|2547.5|2554.5|2551.5|2557|2554|2549.9|2546.9|312
1686305700000|2023-06-09 10:15:00|2554.4|2551.4|2553.9|2550.9|2554.9|2551.9|2552|2549|87
1686306000000|2023-06-09 10:20:00|2553.7|2550.7|2550.9|2547.9|2555.5|2552.5|2549.9|2546.9|83
1686306300000|2023-06-09 10:25:00|2549.9|2546.9|2551.4|2548.4|2553.5|2550.5|2549.9|2546.9|58
1686306600000|2023-06-09 10:30:00|2551.5|2548.5|2547.3|2544.3|2551.5|2548.5|2543.8|2540.8|186
1686306900000|2023-06-09 10:35:00|2546.8|2543.8|2549.5|2546.5|2549.8|2546.8|2545.8|2542.8|109
1686307200000|2023-06-09 10:40:00|2548.8|2545.8|2549.2|2546.2|2550.2|2547.2|2545.6|2542.6|162
1686307500000|2023-06-09 10:45:00|2549.8|2546.8|2552.3|2549.3|2553.2|2550.2|2549.6|2546.6|85
1686307800000|2023-06-09 10:50:00|2552.7|2549.7|2560.2|2557.2|2560.6|2557.6|2551.2|2548.2|467
1686308100000|2023-06-09 10:55:00|2559.6|2556.6|2563.8|2560.8|2566|2563|2559.2|2556.2|906
1686308400000|2023-06-09 11:00:00|2564.3|2561.3|2561.8|2558.8|2565.5|2562.5|2561.8|2558.8|184
1686308700000|2023-06-09 11:05:00|2562.5|2559.5|2562.3|2559.3|2563.3|2560.3|2561.3|2558.3|53
1686309000000|2023-06-09 11:10:00|2562.5|2559.5|2560.5|2557.5|2562.8|2559.8|2560.1|2557.1|73
1686309300000|2023-06-09 11:15:00|2559.5|2556.5|2558.5|2555.5|2560.1|2557.1|2556.8|2553.8|91
1686309600000|2023-06-09 11:20:00|2558.8|2555.8|2561.5|2558.5|2561.6|2558.6|2557.8|2554.8|34
1686309900000|2023-06-09 11:25:00|2561|2558|2560|2557|2563.1|2560.1|2558.8|2555.8|423
1686310200000|2023-06-09 11:30:00|2560.5|2557.5|2560.5|2557.5|2563.5|2560.5|2559.3|2556.3|201
1686310500000|2023-06-09 11:35:00|2561|2558|2557.7|2554.7|2563.6|2560.6|2557.5|2554.5|86
1686310800000|2023-06-09 11:40:00|2557.2|2554.2|2556|2553|2558.7|2555.7|2554.8|2551.8|156
1686311100000|2023-06-09 11:45:00|2556.7|2553.7|2554.4|2551.4|2557.3|2554.3|2554.2|2551.2|155
1686311400000|2023-06-09 11:50:00|2554.5|2551.5|2555.5|2552.5|2555.5|2552.5|2553.3|2550.3|126
1686311700000|2023-06-09 11:55:00|2555.9|2552.9|2550.7|2547.7|2558.4|2555.4|2549.3|2546.3|391
1686312000000|2023-06-09 12:00:00|2551|2548|2559.5|2556.5|2561.4|2558.4|2550.9|2547.9|1517
1686312300000|2023-06-09 12:05:00|2559|2556|2553.5|2550.5|2560.6|2557.6|2545.5|2542.5|833
1686312600000|2023-06-09 12:10:00|2553.9|2550.9|2546.9|2543.9|2555|2552|2544.6|2541.6|878
1686312900000|2023-06-09 12:15:00|2546.5|2543.5|2530.4|2527.4|2546.5|2543.5|2529.4|2526.4|2033
1686313200000|2023-06-09 12:20:00|2531.4|2528.4|2527.9|2524.9|2532.4|2529.4|2519.9|2516.9|2745
1686313500000|2023-06-09 12:25:00|2527.5|2524.5|2518.2|2515.2|2528.9|2525.9|2518.2|2515.2|834
1686313800000|2023-06-09 12:30:00|2518.5|2515.5|2524.1|2521.1|2524.6|2521.6|2518|2515|1113
1686314100000|2023-06-09 12:35:00|2524|2521|2526.5|2523.5|2529.6|2526.6|2522.6|2519.6|548
1686314400000|2023-06-09 12:40:00|2526.3|2523.3|2523.3|2520.3|2529|2526|2523|2520|484
1686314700000|2023-06-09 12:45:00|2522.6|2519.6|2526|2523|2531.2|2528.2|2522.6|2519.6|381
1686315000000|2023-06-09 12:50:00|2526.6|2523.6|2527|2524|2530.6|2527.6|2525|2522|853
1686315300000|2023-06-09 12:55:00|2527.5|2524.5|2531.9|2528.9|2533.9|2530.9|2527.5|2524.5|650
1686315600000|2023-06-09 13:00:00|2532.2|2529.2|2530.9|2527.9|2532.7|2529.7|2527.2|2524.2|694
1686315900000|2023-06-09 13:05:00|2531.2|2528.2|2526.9|2523.9|2532.4|2529.4|2523.9|2520.9|377
1686316200000|2023-06-09 13:10:00|2528.2|2525.2|2529.6|2526.6|2530.2|2527.2|2525.1|2522.1|1190
1686316500000|2023-06-09 13:15:00|2529.2|2526.2|2523.9|2520.9|2529.2|2526.2|2523.9|2520.9|462
1686316800000|2023-06-09 13:20:00|2524.2|2521.2|2527.6|2524.6|2529.6|2526.6|2523.6|2520.6|378
1686317100000|2023-06-09 13:25:00|2527.9|2524.9|2530.9|2527.9|2532.7|2529.7|2526.1|2523.1|363
1686317400000|2023-06-09 13:30:00|2530.6|2527.6|2531.6|2528.6|2538.6|2535.6|2529.1|2526.1|570
1686317700000|2023-06-09 13:35:00|2530.9|2527.9|2528.4|2525.4|2531.6|2528.6|2524.9|2521.9|464
1686318000000|2023-06-09 13:40:00|2528.6|2525.6|2529.6|2526.6|2531.6|2528.6|2525.1|2522.1|421
1686318300000|2023-06-09 13:45:00|2529.9|2526.9|2531.6|2528.6|2535.6|2532.6|2524.2|2521.2|630
1686318600000|2023-06-09 13:50:00|2531.4|2528.4|2532.6|2529.6|2536.7|2533.7|2531.1|2528.1|526
1686318900000|2023-06-09 13:55:00|2532.2|2529.2|2521.9|2518.9|2533.2|2530.2|2521.7|2518.7|428
1686319200000|2023-06-09 14:00:00|2522.8|2519.8|2523.9|2520.9|2526.8|2523.8|2519.8|2516.8|1150
1686319500000|2023-06-09 14:05:00|2523.7|2520.7|2529.4|2526.4|2531.3|2528.3|2523.3|2520.3|668
1686319800000|2023-06-09 14:10:00|2529.9|2526.9|2536.1|2533.1|2536.2|2533.2|2529.9|2526.9|1030
1686320100000|2023-06-09 14:15:00|2536.4|2533.4|2529.4|2526.4|2537.6|2534.6|2526.4|2523.4|617
1686320400000|2023-06-09 14:20:00|2529.6|2526.6|2532.4|2529.4|2533.6|2530.6|2527.9|2524.9|533
1686320700000|2023-06-09 14:25:00|2532.6|2529.6|2530.4|2527.4|2536.2|2533.2|2529.9|2526.9|495
1686321000000|2023-06-09 14:30:00|2530.6|2527.6|2541.2|2538.2|2541.2|2538.2|2530.6|2527.6|546
1686321300000|2023-06-09 14:35:00|2541.6|2538.6|2546.1|2543.1|2546.2|2543.2|2538.9|2535.9|391
1686321600000|2023-06-09 14:40:00|2546.2|2543.2|2549.7|2546.7|2549.7|2546.7|2542.8|2539.8|822
1686321900000|2023-06-09 14:45:00|2550.2|2547.2|2552.3|2549.3|2552.7|2549.7|2546.1|2543.1|1416
1686322200000|2023-06-09 14:50:00|2552.5|2549.5|2561.2|2558.2|2563|2560|2550.2|2547.2|1419
1686322500000|2023-06-09 14:55:00|2561.4|2558.4|2562.3|2559.3|2565.7|2562.7|2560.7|2557.7|928
1686322800000|2023-06-09 15:00:00|2562.6|2559.6|2563.3|2560.3|2565.3|2562.3|2559|2556|722
1686323100000|2023-06-09 15:05:00|2563.6|2560.6|2561.5|2558.5|2565.3|2562.3|2560.6|2557.6|903
1686323400000|2023-06-09 15:10:00|2561|2558|2562.5|2559.5|2568|2565|2561|2558|739
1686323700000|2023-06-09 15:15:00|2562.6|2559.6|2562.9|2559.9|2566.1|2563.1|2560.7|2557.7|901
1686324000000|2023-06-09 15:20:00|2564.4|2561.4|2566.7|2563.7|2567.2|2564.2|2562.7|2559.7|881
1686324300000|2023-06-09 15:25:00|2567.7|2564.7|2570.1|2567.1|2570.7|2567.7|2565.7|2562.7|712
1686324600000|2023-06-09 15:30:00|2570.7|2567.7|2571.4|2568.4|2571.7|2568.7|2568.4|2565.4|1092
1686324900000|2023-06-09 15:35:00|2571.6|2568.6|2576.9|2573.9|2578.4|2575.4|2571.4|2568.4|736
1686325200000|2023-06-09 15:40:00|2576.7|2573.7|2574.4|2571.4|2578|2575|2573.9|2570.9|661
1686325500000|2023-06-09 15:45:00|2573|2570|2569.7|2566.7|2573.4|2570.4|2569.7|2566.7|384
1686325800000|2023-06-09 15:50:00|2569.9|2566.9|2571.8|2568.8|2571.9|2568.9|2567.4|2564.4|504
1686326100000|2023-06-09 15:55:00|2571.7|2568.7|2555.3|2552.3|2571.8|2568.8|2554.2|2550.1|661
1686326400000|2023-06-09 16:00:00|2555.5|2552.5|2559.3|2556.3|2560.3|2557.3|2554|2551|485
1686326700000|2023-06-09 16:05:00|2558.8|2555.8|2554|2551|2559.3|2556.3|2549|2546|621
1686327000000|2023-06-09 16:10:00|2554.3|2551.3|2548.8|2545.8|2557.8|2554.8|2547|2544|522
1686327300000|2023-06-09 16:15:00|2549|2546|2540.1|2537.1|2551.2|2548.2|2539.1|2536.1|672
1686327600000|2023-06-09 16:20:00|2539.7|2536.7|2539.7|2536.7|2539.7|2536.7|2536.4|2533.4|669
1686327900000|2023-06-09 16:25:00|2540.1|2537.1|2521.9|2518.9|2542.4|2539.4|2520.5|2517.5|2460
1686328200000|2023-06-09 16:30:00|2520.9|2517.9|2525.4|2522.4|2526.9|2523.9|2518.9|2515.9|935
1686328500000|2023-06-09 16:35:00|2525.2|2522.2|2519.2|2516.2|2525.2|2522.2|2518.4|2515.4|770
1686328800000|2023-06-09 16:40:00|2518.6|2515.6|2523.9|2520.9|2524.9|2521.9|2518.1|2515.1|530
1686329100000|2023-06-09 16:45:00|2523.6|2520.6|2517.6|2514.6|2525.2|2522.2|2515.6|2512.6|643
1686329400000|2023-06-09 16:50:00|2517.1|2514.1|2512.5|2509.5|2521.6|2518.6|2509.1|2506.1|3396
1686329700000|2023-06-09 16:55:00|2512.9|2509.9|2510.9|2507.9|2515.9|2512.9|2510.9|2507.9|1587
1686555000000|2023-06-12 07:30:00|2505|2502|2501.8|2498.8|2522|2519|2496.1|2493.1|1349
1686555300000|2023-06-12 07:35:00|2501.4|2498.4|2504.1|2501.1|2511.6|2508.6|2501.4|2498.4|407
1686555600000|2023-06-12 07:40:00|2504.6|2501.6|2515.6|2512.6|2517.6|2514.6|2503.5|2500.5|192
1686555900000|2023-06-12 07:45:00|2513.6|2510.6|2512|2509|2519.8|2516.8|2510.5|2507.5|361
1686556200000|2023-06-12 07:50:00|2512.5|2509.5|2510|2507|2514.1|2511.1|2509.4|2506.4|54
1686556500000|2023-06-12 07:55:00|2509.9|2506.9|2517|2514|2518.5|2515.5|2509.5|2506.5|119
1686556800000|2023-06-12 08:00:00|2517.1|2514.1|2517.9|2514.9|2521|2518|2516.7|2513.7|734
1686557100000|2023-06-12 08:05:00|2517.7|2514.7|2523.6|2520.6|2523.6|2520.6|2517|2514|244
1686557400000|2023-06-12 08:10:00|2523|2520|2520.4|2517.4|2526.4|2523.4|2520.4|2517.4|96
1686557700000|2023-06-12 08:15:00|2520.5|2517.5|2522.6|2519.6|2523.1|2520.1|2519.9|2516.9|65
1686558000000|2023-06-12 08:20:00|2523.1|2520.1|2525.1|2522.1|2525.1|2522.1|2522.1|2519.1|47
1686558300000|2023-06-12 08:25:00|2525.5|2522.5|2521.7|2518.7|2527|2524|2521.2|2518.2|52
1686558600000|2023-06-12 08:30:00|2521.9|2518.9|2533.3|2530.3|2533.3|2530.3|2521.9|2518.9|348
1686558900000|2023-06-12 08:35:00|2533|2530|2530.3|2527.3|2533|2530|2529.3|2526.3|80
1686559200000|2023-06-12 08:40:00|2529.8|2526.8|2528.8|2525.8|2529.8|2526.8|2525.1|2522.1|47
1686559500000|2023-06-12 08:45:00|2528.7|2525.7|2532.7|2529.7|2532.7|2529.7|2528.1|2525.1|84
1686559800000|2023-06-12 08:50:00|2532.6|2529.6|2536.2|2533.2|2537.7|2534.7|2532.1|2529.1|143
1686560100000|2023-06-12 08:55:00|2536.1|2533.1|2531.1|2528.1|2538.7|2535.7|2531.1|2528.1|170
1686560400000|2023-06-12 09:00:00|2531.7|2528.7|2531.3|2528.3|2533.1|2530.1|2523.2|2520.2|180
1686560700000|2023-06-12 09:05:00|2531.7|2528.7|2530.3|2527.3|2532.8|2529.8|2529.7|2526.7|63
1686561000000|2023-06-12 09:10:00|2530.7|2527.7|2534.7|2531.7|2535.3|2532.3|2530.3|2527.3|127
1686561300000|2023-06-12 09:15:00|2535.3|2532.3|2534.8|2531.8|2535.9|2532.9|2533.2|2530.2|135
1686561600000|2023-06-12 09:20:00|2534.9|2531.9|2531.3|2528.3|2536.6|2533.6|2531.3|2528.3|95
1686561900000|2023-06-12 09:25:00|2530.9|2527.9|2534.4|2531.4|2536.3|2533.3|2530.9|2527.9|42
1686562200000|2023-06-12 09:30:00|2535.3|2532.3|2534.9|2531.9|2536.6|2533.6|2534.4|2531.4|58
1686562500000|2023-06-12 09:35:00|2534.4|2531.4|2535.6|2532.6|2536.6|2533.6|2533.9|2530.9|30
1686562800000|2023-06-12 09:40:00|2536.4|2533.4|2539.1|2536.1|2540.6|2537.6|2535.6|2532.6|50
1686563100000|2023-06-12 09:45:00|2539.2|2536.2|2561.2|2558.2|2563|2560|2539.1|2536.1|1060
1686563400000|2023-06-12 09:50:00|2561.4|2558.4|2561.3|2558.3|2562.8|2559.8|2560.3|2557.3|331
1686563700000|2023-06-12 09:55:00|2560.9|2557.9|2560.1|2557.1|2561.3|2558.3|2560.1|2557.1|160
1686564000000|2023-06-12 10:00:00|2560.2|2557.2|2559.1|2556.1|2560.7|2557.7|2558.4|2555.4|771
1686564300000|2023-06-12 10:05:00|2558.6|2555.6|2558.9|2555.9|2560|2557|2558.4|2555.4|100
1686564600000|2023-06-12 10:10:00|2559|2556|2556.4|2553.4|2560.4|2557.4|2555.4|2552.4|82
1686564900000|2023-06-12 10:15:00|2556|2553|2553.5|2550.5|2556|2553|2552.6|2549.6|64
1686565200000|2023-06-12 10:20:00|2553.6|2550.6|2549|2546|2555|2552|2548.9|2545.9|70
1686565500000|2023-06-12 10:25:00|2548.8|2545.8|2549.6|2546.6|2549.8|2546.8|2547.5|2544.5|479
1686565800000|2023-06-12 10:30:00|2552.6|2549.6|2551.6|2548.6|2553.6|2550.6|2551|2548|117
1686566100000|2023-06-12 10:35:00|2552|2549|2552.4|2549.4|2553|2550|2551|2548|36
1686566400000|2023-06-12 10:40:00|2552.1|2549.1|2547|2544|2552.1|2549.1|2546.4|2543.4|96
1686566700000|2023-06-12 10:45:00|2548.6|2545.6|2553.2|2550.2|2553.8|2550.8|2548.5|2545.5|210
1686567000000|2023-06-12 10:50:00|2553.1|2550.1|2554.7|2551.7|2554.7|2551.7|2553.1|2550.1|77
1686567300000|2023-06-12 10:55:00|2554.8|2551.8|2559.2|2556.2|2559.7|2556.7|2554.6|2551.6|71
1686567600000|2023-06-12 11:00:00|2559.3|2556.3|2556.8|2553.8|2559.7|2556.7|2555.1|2552.1|65
1686567900000|2023-06-12 11:05:00|2557.2|2554.2|2560.1|2557.1|2560.1|2557.1|2557.2|2554.2|461
1686568200000|2023-06-12 11:10:00|2561.1|2558.1|2564.4|2561.4|2564.4|2561.4|2559.4|2556.4|72
1686568500000|2023-06-12 11:15:00|2564.1|2561.1|2560.1|2557.1|2564.1|2561.1|2558.4|2555.4|114
1686568800000|2023-06-12 11:20:00|2559.9|2556.9|2555.9|2552.9|2559.9|2556.9|2555.9|2552.9|136
1686569100000|2023-06-12 11:25:00|2555.6|2552.6|2552.3|2549.3|2556.8|2553.8|2550.9|2547.9|83
1686569400000|2023-06-12 11:30:00|2551.9|2548.9|2552.4|2549.4|2553|2550|2550.8|2547.8|70
1686569700000|2023-06-12 11:35:00|2552|2549|2554|2551|2554|2551|2552|2549|19
1686570000000|2023-06-12 11:40:00|2553.9|2550.9|2552.3|2549.3|2555.4|2552.4|2551.8|2548.8|99
1686570300000|2023-06-12 11:45:00|2552.4|2549.4|2557.5|2554.5|2557.5|2554.5|2552.4|2549.4|40
1686570600000|2023-06-12 11:50:00|2558|2555|2560.9|2557.9|2561.9|2558.9|2557.4|2554.4|141
1686570900000|2023-06-12 11:55:00|2561|2558|2560.4|2557.4|2562.5|2559.5|2558.8|2555.8|185
1686571200000|2023-06-12 12:00:00|2560.5|2557.5|2554.3|2551.3|2563|2560|2552|2549|353
1686571500000|2023-06-12 12:05:00|2554.4|2551.4|2560.9|2557.9|2562|2559|2551|2548|416
1686571800000|2023-06-12 12:10:00|2560.8|2557.8|2565.8|2562.8|2567.8|2564.8|2558.3|2555.3|468
1686572100000|2023-06-12 12:15:00|2566.3|2563.3|2568.8|2565.8|2569|2566|2565.8|2562.8|325
1686572400000|2023-06-12 12:20:00|2569.8|2566.8|2568|2565|2574|2571|2568|2565|942
1686572700000|2023-06-12 12:25:00|2569|2566|2570.1|2567.1|2571.6|2568.6|2567|2564|257
1686573000000|2023-06-12 12:30:00|2570|2567|2564.5|2561.5|2570.1|2567.1|2560|2557|291
1686573300000|2023-06-12 12:35:00|2564|2561|2558.6|2555.6|2565.6|2562.6|2557|2554|337
1686573600000|2023-06-12 12:40:00|2559|2556|2556.1|2553.1|2559|2556|2552|2549|326
1686573900000|2023-06-12 12:45:00|2556|2553|2558.6|2555.6|2560.1|2557.1|2555.6|2552.6|285
1686574200000|2023-06-12 12:50:00|2558|2555|2550.8|2547.8|2558|2555|2548.3|2545.3|493
1686574500000|2023-06-12 12:55:00|2551|2548|2552.4|2549.4|2552.8|2549.8|2549.1|2546.1|904
1686574800000|2023-06-12 13:00:00|2551|2548|2544.8|2541.8|2552|2549|2541.2|2538.2|583
1686575100000|2023-06-12 13:05:00|2545.2|2542.2|2551.1|2548.1|2551.6|2548.6|2542.6|2539.6|282
1686575400000|2023-06-12 13:10:00|2550.7|2547.7|2549.6|2546.6|2552.2|2549.2|2549.6|2546.6|107
1686575700000|2023-06-12 13:15:00|2547.2|2544.2|2546|2543|2552.2|2549.2|2546|2543|204
1686576000000|2023-06-12 13:20:00|2545.5|2542.5|2541.5|2538.5|2547|2544|2541.5|2538.5|259
1686576300000|2023-06-12 13:25:00|2540.2|2537.2|2536|2533|2540.8|2537.8|2534.7|2531.7|307
1686576600000|2023-06-12 13:30:00|2536.2|2533.2|2534.3|2531.3|2540.7|2537.7|2532.5|2529.5|1318
1686576900000|2023-06-12 13:35:00|2533.9|2530.9|2532.9|2529.9|2536.3|2533.3|2531.3|2528.3|467
1686577200000|2023-06-12 13:40:00|2532.8|2529.8|2528.3|2525.3|2533.5|2530.5|2527.7|2524.7|1709
1686577500000|2023-06-12 13:45:00|2528.1|2525.1|2545.9|2542.9|2546|2543|2527.8|2524.8|561
1686577800000|2023-06-12 13:50:00|2545.2|2542.2|2533.3|2530.3|2545.5|2542.5|2533.3|2530.3|328
1686578100000|2023-06-12 13:55:00|2532.9|2529.9|2529.3|2526.3|2537.5|2534.5|2529.3|2526.3|687
1686578400000|2023-06-12 14:00:00|2530.1|2527.1|2524.6|2521.6|2531.3|2528.3|2523.1|2520.1|585
1686578700000|2023-06-12 14:05:00|2524.7|2521.7|2528.7|2525.7|2531.3|2528.3|2521.6|2518.6|597
1686579000000|2023-06-12 14:10:00|2529.3|2526.3|2534.7|2531.7|2535.7|2532.7|2528.7|2525.7|233
1686579300000|2023-06-12 14:15:00|2536.5|2533.5|2537.4|2534.4|2538.5|2535.5|2532.9|2529.9|401
1686579600000|2023-06-12 14:20:00|2536.5|2533.5|2538|2535|2538|2535|2528.3|2525.3|385
1686579900000|2023-06-12 14:25:00|2537.5|2534.5|2526.9|2523.9|2537.5|2534.5|2525.4|2522.4|522
1686580200000|2023-06-12 14:30:00|2526.8|2523.8|2527.3|2524.3|2527.3|2524.3|2524.9|2521.9|696
1686580500000|2023-06-12 14:35:00|2526.9|2523.9|2519.3|2516.3|2526.9|2523.9|2519.3|2516.3|476
1686580800000|2023-06-12 14:40:00|2518.1|2515.1|2523.7|2520.7|2525.7|2522.7|2518.1|2515.1|490
1686581100000|2023-06-12 14:45:00|2523.1|2520.1|2530.5|2527.5|2530.8|2527.8|2521.1|2518.1|1394
1686581400000|2023-06-12 14:50:00|2532.7|2529.7|2540.1|2537.1|2540.2|2537.2|2531.5|2528.5|1363
1686581700000|2023-06-12 14:55:00|2540.2|2537.2|2528.1|2525.1|2540.7|2537.7|2522.9|2519.9|1368
1686582000000|2023-06-12 15:00:00|2528.5|2525.5|2536.1|2533.1|2540.2|2537.2|2528.5|2525.5|622
1686582300000|2023-06-12 15:05:00|2537.1|2534.1|2536.7|2533.7|2541|2538|2535|2532|1852
1686582600000|2023-06-12 15:10:00|2536.6|2533.6|2542.8|2539.8|2544.4|2541.4|2533.2|2530.2|607
1686582900000|2023-06-12 15:15:00|2542.9|2539.9|2535.1|2532.1|2543.4|2540.4|2535.1|2532.1|952
1686583200000|2023-06-12 15:20:00|2535.2|2532.2|2531.9|2528.9|2535.2|2532.2|2531.9|2528.9|3672
1686583500000|2023-06-12 15:25:00|2532.3|2529.3|2527.3|2524.3|2532.5|2529.5|2526.3|2523.3|1761
1686583800000|2023-06-12 15:30:00|2527.2|2524.2|2531.3|2528.3|2533.3|2530.3|2527.2|2524.2|334
1686584100000|2023-06-12 15:35:00|2530.7|2527.7|2528.3|2525.3|2530.7|2527.7|2526.2|2523.2|305
1686584400000|2023-06-12 15:40:00|2527.7|2524.7|2529.5|2526.5|2529.5|2526.5|2524.1|2521.1|330
1686584700000|2023-06-12 15:45:00|2528.7|2525.7|2530.8|2527.8|2531.7|2528.7|2528.6|2525.6|270
1686585000000|2023-06-12 15:50:00|2530.7|2527.7|2528.7|2525.7|2531.7|2528.7|2528.7|2525.7|336
1686585300000|2023-06-12 15:55:00|2527.7|2524.7|2527.7|2524.7|2528.3|2525.3|2525.7|2522.7|344
1686585600000|2023-06-12 16:00:00|2527.3|2524.3|2525.9|2522.9|2530.5|2527.5|2523.3|2520.3|951
1686585900000|2023-06-12 16:05:00|2526.3|2523.3|2524.3|2521.3|2526.3|2523.3|2520|2517|2642
1686586200000|2023-06-12 16:10:00|2524.4|2521.4|2526.9|2523.9|2529.5|2526.5|2524.3|2521.3|790
1686586500000|2023-06-12 16:15:00|2526.5|2523.5|2527.9|2524.9|2528.5|2525.5|2526.4|2523.4|382
1686586800000|2023-06-12 16:20:00|2528.5|2525.5|2532.9|2529.9|2533.3|2530.3|2528.4|2525.4|461
1686587100000|2023-06-12 16:25:00|2533.3|2530.3|2529.3|2526.3|2534.3|2531.3|2529.3|2526.3|530
1686587400000|2023-06-12 16:30:00|2529.5|2526.5|2522.3|2519.3|2530|2527|2522.3|2519.3|571
1686587700000|2023-06-12 16:35:00|2522|2519|2524.9|2521.9|2526.3|2523.3|2521.1|2518.1|871
1686588000000|2023-06-12 16:40:00|2525.3|2522.3|2523.5|2520.5|2526.2|2523.2|2522.6|2519.6|597
1686588300000|2023-06-12 16:45:00|2523.6|2520.6|2524.2|2521.2|2526.6|2523.6|2520.3|2517.3|3154
1686588600000|2023-06-12 16:50:00|2523.9|2520.9|2522.7|2519.7|2526.2|2523.2|2519|2516|5479
1686588900000|2023-06-12 16:55:00|2523.4|2520.4|2515.1|2512.1|2523.5|2520.5|2514.5|2511.5|1900
1686641400000|2023-06-13 07:30:00|2520.7|2517.7|2516.8|2513.8|2531.5|2528.5|2514.8|2511.8|773
1686641700000|2023-06-13 07:35:00|2516.7|2513.7|2513.1|2510.1|2517.2|2514.2|2510.8|2507.8|348
1686642000000|2023-06-13 07:40:00|2513|2510|2512.8|2509.8|2517.1|2514.1|2512.1|2509.1|78
1686642300000|2023-06-13 07:45:00|2513.8|2510.8|2512.6|2509.6|2516.3|2513.3|2512.1|2509.1|99
1686642600000|2023-06-13 07:50:00|2513.1|2510.1|2515.9|2512.9|2515.9|2512.9|2509.9|2506.9|252
1686642900000|2023-06-13 07:55:00|2515.8|2512.8|2523.9|2520.9|2525|2522|2514.9|2511.9|314
1686643200000|2023-06-13 08:00:00|2524.3|2521.3|2523.4|2520.4|2525.5|2522.5|2522.5|2519.5|185
1686643500000|2023-06-13 08:05:00|2522.9|2519.9|2522.4|2519.4|2523.4|2520.4|2519.9|2516.9|54
1686643800000|2023-06-13 08:10:00|2522.2|2519.2|2519.9|2516.9|2522.2|2519.2|2517.5|2514.5|71
1686644100000|2023-06-13 08:15:00|2519.4|2516.4|2519.4|2516.4|2519.5|2516.5|2517.4|2514.4|46
1686644400000|2023-06-13 08:20:00|2519.5|2516.5|2528.6|2525.6|2529.1|2526.1|2519.5|2516.5|50
1686644700000|2023-06-13 08:25:00|2528.1|2525.1|2528.7|2525.7|2529.2|2526.2|2527.1|2524.1|45
1686645000000|2023-06-13 08:30:00|2528.8|2525.8|2529.3|2526.3|2529.3|2526.3|2525.7|2522.7|66
1686645300000|2023-06-13 08:35:00|2528.3|2525.3|2532.8|2529.8|2533.3|2530.3|2528.3|2525.3|80
1686645600000|2023-06-13 08:40:00|2532.5|2529.5|2531.8|2528.8|2533.6|2530.6|2531.2|2528.2|32
1686645900000|2023-06-13 08:45:00|2531.9|2528.9|2534.6|2531.6|2534.6|2531.6|2531.9|2528.9|23
1686646200000|2023-06-13 08:50:00|2534.3|2531.3|2534.3|2531.3|2535.6|2532.6|2533.8|2530.8|78
1686646500000|2023-06-13 08:55:00|2534.6|2531.6|2535.6|2532.6|2536.6|2533.6|2534.6|2531.6|69
1686646800000|2023-06-13 09:00:00|2535.8|2532.8|2531.8|2528.8|2536.6|2533.6|2531.4|2528.4|69
1686647100000|2023-06-13 09:05:00|2531.9|2528.9|2535.4|2532.4|2535.5|2532.5|2531.8|2528.8|20
1686647400000|2023-06-13 09:10:00|2532.5|2529.5|2525.1|2522.1|2532.5|2529.5|2525.1|2522.1|174
1686647700000|2023-06-13 09:15:00|2524.7|2521.7|2525.6|2522.6|2526.1|2523.1|2522.7|2519.7|103
1686648000000|2023-06-13 09:20:00|2525.7|2522.7|2526.1|2523.1|2526.6|2523.6|2525.7|2522.7|9
1686648300000|2023-06-13 09:25:00|2525.5|2522.5|2517|2514|2525.5|2522.5|2517|2514|323
1686648600000|2023-06-13 09:30:00|2516|2513|2514.5|2511.5|2516.9|2513.9|2511.6|2508.6|200
1686648900000|2023-06-13 09:35:00|2514.3|2511.3|2517.5|2514.5|2518.6|2515.6|2513.9|2510.9|147
1686649200000|2023-06-13 09:40:00|2517.1|2514.1|2518.6|2515.6|2520.6|2517.6|2516|2513|85
1686649500000|2023-06-13 09:45:00|2518.8|2515.8|2522.7|2519.7|2524.4|2521.4|2518.8|2515.8|176
1686649800000|2023-06-13 09:50:00|2522.8|2519.8|2522.1|2519.1|2522.8|2519.8|2521.3|2518.3|172
1686650100000|2023-06-13 09:55:00|2521.7|2518.7|2515.6|2512.6|2521.7|2518.7|2515.6|2512.6|97
1686650400000|2023-06-13 10:00:00|2516.6|2513.6|2519.7|2516.7|2520.2|2517.2|2516.6|2513.6|46
1686650700000|2023-06-13 10:05:00|2519.2|2516.2|2520.2|2517.2|2520.3|2517.3|2517.1|2514.1|52
1686651000000|2023-06-13 10:10:00|2520.3|2517.3|2520.3|2517.3|2521.7|2518.7|2519.6|2516.6|52
1686651300000|2023-06-13 10:15:00|2520.7|2517.7|2520.7|2517.7|2521.7|2518.7|2520.3|2517.3|42
1686651600000|2023-06-13 10:20:00|2521.3|2518.3|2520.7|2517.7|2521.3|2518.3|2520.7|2517.7|15
1686651900000|2023-06-13 10:25:00|2520.8|2517.8|2520.3|2517.3|2520.8|2517.8|2520.3|2517.3|69
1686652200000|2023-06-13 10:30:00|2520.5|2517.5|2520.7|2517.7|2522.7|2519.7|2520.5|2517.5|85
1686652500000|2023-06-13 10:35:00|2520.3|2517.3|2516.3|2513.3|2520.8|2517.8|2516.1|2513.1|189
1686652800000|2023-06-13 10:40:00|2516.7|2513.7|2517.8|2514.8|2518.2|2515.2|2516.7|2513.7|59
1686653100000|2023-06-13 10:45:00|2517.7|2514.7|2517.1|2514.1|2517.7|2514.7|2517.1|2514.1|10
1686653400000|2023-06-13 10:50:00|2517.2|2514.2|2520.4|2517.4|2520.9|2517.9|2516.3|2513.3|50
1686653700000|2023-06-13 10:55:00|2520.9|2517.9|2515.2|2512.2|2520.9|2517.9|2514.9|2511.9|128
1686654000000|2023-06-13 11:00:00|2515.3|2512.3|2511.2|2508.2|2515.9|2512.9|2511.2|2508.2|539
1686654300000|2023-06-13 11:05:00|2511.1|2508.1|2512.1|2509.1|2513.3|2510.3|2511.1|2508.1|29
1686654600000|2023-06-13 11:10:00|2511.5|2508.5|2510.6|2507.6|2512.7|2509.7|2510.3|2507.3|181
1686654900000|2023-06-13 11:15:00|2510.7|2507.7|2511.1|2508.1|2511.7|2508.7|2510.6|2507.6|37
1686655200000|2023-06-13 11:20:00|2511.7|2508.7|2493.5|2490.5|2511.7|2508.7|2493.4|2490.4|756
1686655500000|2023-06-13 11:25:00|2490.6|2487.6|2488.3|2485.3|2495.5|2492.5|2487.3|2484.3|262
1686655800000|2023-06-13 11:30:00|2487.8|2484.8|2486.2|2483.2|2488.3|2485.3|2482.7|2479.7|1117
1686656100000|2023-06-13 11:35:00|2486.1|2483.1|2481.3|2478.3|2486.1|2483.1|2478.3|2475.3|1937
1686656400000|2023-06-13 11:40:00|2480.9|2477.9|2483.5|2480.5|2483.5|2480.5|2480.3|2477.3|212
1686656700000|2023-06-13 11:45:00|2482.9|2479.9|2488.3|2485.3|2488.5|2485.5|2482.9|2479.9|152
1686657000000|2023-06-13 11:50:00|2487.5|2484.5|2494.3|2491.3|2494.3|2491.3|2487.5|2484.5|193
1686657300000|2023-06-13 11:55:00|2493.3|2490.3|2493.4|2490.4|2494.3|2491.3|2489.9|2486.9|310
1686657600000|2023-06-13 12:00:00|2493.5|2490.5|2493.5|2490.5|2493.5|2490.5|2489.2|2486.2|2070
1686657900000|2023-06-13 12:05:00|2493.9|2490.9|2493.9|2490.9|2495.9|2492.9|2492.9|2489.9|430
1686658200000|2023-06-13 12:10:00|2494.4|2491.4|2497.4|2494.4|2498.5|2495.5|2494.3|2491.3|291
1686658500000|2023-06-13 12:15:00|2497.5|2494.5|2499.3|2496.3|2499.3|2496.3|2495.4|2492.4|157
1686658800000|2023-06-13 12:20:00|2498.9|2495.9|2500.5|2497.5|2503.5|2500.5|2498.8|2495.8|404
1686659100000|2023-06-13 12:25:00|2500.9|2497.9|2497.4|2494.4|2503.5|2500.5|2496.8|2493.8|184
1686659400000|2023-06-13 12:30:00|2498|2495|2507.5|2504.5|2507.5|2504.5|2495.4|2492.4|1448
1686659700000|2023-06-13 12:35:00|2507.9|2504.9|2502.4|2499.4|2508.5|2505.5|2500.3|2497.3|428
1686660000000|2023-06-13 12:40:00|2502.5|2499.5|2501.3|2498.3|2503.5|2500.5|2498.3|2495.3|172
1686660300000|2023-06-13 12:45:00|2501.9|2498.9|2497.9|2494.9|2502.3|2499.3|2497.4|2494.4|106
1686660600000|2023-06-13 12:50:00|2498|2495|2495.2|2492.2|2498.4|2495.4|2495.2|2492.2|110
1686660900000|2023-06-13 12:55:00|2495.4|2492.4|2491.7|2488.7|2496.9|2493.9|2490.5|2487.5|266
1686661200000|2023-06-13 13:00:00|2492.2|2489.2|2495.2|2492.2|2497.4|2494.4|2491.7|2488.7|214
1686661500000|2023-06-13 13:05:00|2495|2492|2493.3|2490.3|2495|2492|2491|2488|1484
1686661800000|2023-06-13 13:10:00|2493.5|2490.5|2491.5|2488.5|2493.5|2490.5|2489.8|2486.8|122
1686662100000|2023-06-13 13:15:00|2491.3|2488.3|2497.3|2494.3|2497.9|2494.9|2489.8|2486.8|1454
1686662400000|2023-06-13 13:20:00|2496.9|2493.9|2496.9|2493.9|2498.9|2495.9|2496.4|2493.4|356
1686662700000|2023-06-13 13:25:00|2497.3|2494.3|2503.9|2500.9|2504.9|2501.9|2497.3|2494.3|619
1686663000000|2023-06-13 13:30:00|2503.8|2500.8|2499.9|2496.9|2503.9|2500.9|2499.8|2496.8|331
1686663300000|2023-06-13 13:35:00|2500.7|2497.7|2500.9|2497.9|2503.1|2500.1|2499.9|2496.9|1921
1686663600000|2023-06-13 13:40:00|2501.2|2498.2|2500.8|2497.8|2505.1|2502.1|2500.2|2497.2|413
1686663900000|2023-06-13 13:45:00|2500.9|2497.9|2492|2489|2500.9|2497.9|2491.4|2488.4|1552
1686664200000|2023-06-13 13:50:00|2493.4|2490.4|2490.5|2487.5|2493.7|2490.7|2490|2487|357
1686664500000|2023-06-13 13:55:00|2490.6|2487.6|2492.6|2489.6|2492.6|2489.6|2486.6|2483.6|362
1686664800000|2023-06-13 14:00:00|2491.6|2488.6|2489.5|2486.5|2494.6|2491.6|2485|2482|487
1686665100000|2023-06-13 14:05:00|2490|2487|2499.2|2496.2|2502.3|2499.3|2489.6|2486.6|1607
1686665400000|2023-06-13 14:10:00|2499.1|2496.1|2508.9|2505.9|2509.4|2506.4|2498.3|2495.3|1982
1686665700000|2023-06-13 14:15:00|2509|2506|2509.4|2506.4|2514.9|2511.9|2502.3|2499.3|961
1686666000000|2023-06-13 14:20:00|2509.5|2506.5|2523.1|2520.1|2523.3|2520.3|2505.7|2502.7|470
1686666300000|2023-06-13 14:25:00|2523.9|2520.9|2508.7|2505.7|2523.9|2520.9|2508.3|2505.3|657
1686666600000|2023-06-13 14:30:00|2509.1|2506.1|2505.9|2502.9|2510.8|2507.8|2504.7|2501.7|928
1686666900000|2023-06-13 14:35:00|2506.3|2503.3|2509.6|2506.6|2510.1|2507.1|2503.9|2500.9|1094
1686667200000|2023-06-13 14:40:00|2509.7|2506.7|2508.6|2505.6|2512.7|2509.7|2506.1|2503.1|851
1686667500000|2023-06-13 14:45:00|2508.7|2505.7|2504.6|2501.6|2510.1|2507.1|2503.5|2500.5|274
1686667800000|2023-06-13 14:50:00|2505.1|2502.1|2501.1|2498.1|2505.5|2502.5|2499.5|2496.5|452
1686668100000|2023-06-13 14:55:00|2501.5|2498.5|2502.7|2499.7|2505.1|2502.1|2498.5|2495.5|1634
1686668400000|2023-06-13 15:00:00|2501.7|2498.7|2501.5|2498.5|2505.7|2502.7|2500.6|2497.6|329
1686668700000|2023-06-13 15:05:00|2500.5|2497.5|2499.3|2496.3|2503.9|2500.9|2498.3|2495.3|2474
1686669000000|2023-06-13 15:10:00|2499.8|2496.8|2499.3|2496.3|2500.8|2497.8|2499.3|2496.3|285
1686669300000|2023-06-13 15:15:00|2501.3|2498.3|2501.3|2498.3|2501.8|2498.8|2498.8|2495.8|1084
1686669600000|2023-06-13 15:20:00|2501.4|2498.4|2499.2|2496.2|2503.1|2500.1|2499|2496|381
1686669900000|2023-06-13 15:25:00|2499.1|2496.1|2495.1|2492.1|2499.2|2496.2|2494|2491|487
1686670200000|2023-06-13 15:30:00|2495.2|2492.2|2497.5|2494.5|2498.2|2495.2|2494.2|2491.2|560
1686670500000|2023-06-13 15:35:00|2496.7|2493.7|2493.5|2490.5|2497.5|2494.5|2491.5|2488.5|580
1686670800000|2023-06-13 15:40:00|2493.2|2490.2|2492.8|2489.8|2499.1|2496.1|2492.5|2489.5|788
1686671100000|2023-06-13 15:45:00|2493.3|2490.3|2491.8|2488.8|2493.8|2490.8|2491.2|2488.2|402
1686671400000|2023-06-13 15:50:00|2492.5|2489.5|2491.3|2488.3|2495.4|2492.4|2491.3|2488.3|574
1686671700000|2023-06-13 15:55:00|2491.2|2488.2|2491.6|2488.6|2493.2|2490.2|2488.2|2485.2|898
1686672000000|2023-06-13 16:00:00|2491.2|2488.2|2489.1|2486.1|2491.7|2488.7|2488.3|2485.3|562
1686672300000|2023-06-13 16:05:00|2489.2|2486.2|2493.3|2490.3|2493.9|2490.9|2489.2|2486.2|862
1686672600000|2023-06-13 16:10:00|2493.2|2490.2|2494.4|2491.4|2494.4|2491.4|2492.3|2489.3|162
1686672900000|2023-06-13 16:15:00|2494.3|2491.3|2494.2|2491.2|2495.4|2492.4|2493.4|2490.4|259
1686673200000|2023-06-13 16:20:00|2494.7|2491.7|2497.8|2494.8|2498.8|2495.8|2494.2|2491.2|355
1686673500000|2023-06-13 16:25:00|2498|2495|2491.8|2488.8|2498.4|2495.4|2491.2|2488.2|452
1686673800000|2023-06-13 16:30:00|2491.4|2488.4|2489.3|2486.3|2492.4|2489.4|2488.7|2485.7|608
1686674100000|2023-06-13 16:35:00|2489.7|2486.7|2488.2|2485.2|2490.8|2487.8|2488.2|2485.2|412
1686674400000|2023-06-13 16:40:00|2488.3|2485.3|2487.7|2484.7|2488.8|2485.8|2486.2|2483.2|472
1686674700000|2023-06-13 16:45:00|2487.3|2484.3|2489.3|2486.3|2490.3|2487.3|2486.2|2483.2|646
1686675000000|2023-06-13 16:50:00|2490.2|2487.2|2486.4|2483.4|2491.4|2488.4|2486.2|2483.2|2704
1686675300000|2023-06-13 16:55:00|2486.2|2483.2|2484.2|2481.2|2487.4|2484.4|2483.2|2480.2|3407
1686727800000|2023-06-14 07:30:00|2488.4|2485.4|2490.5|2487.5|2497.9|2494.9|2487.5|2484.5|618
1686728100000|2023-06-14 07:35:00|2490.4|2487.4|2486.6|2483.6|2494.3|2491.3|2484.8|2481.8|230
1686728400000|2023-06-14 07:40:00|2488.3|2485.3|2488.9|2485.9|2491.5|2488.5|2486|2483|457
1686728700000|2023-06-14 07:45:00|2488.1|2485.1|2494.5|2491.5|2496.5|2493.5|2487.5|2484.5|126
1686729000000|2023-06-14 07:50:00|2494.1|2491.1|2490.5|2487.5|2494.1|2491.1|2489.1|2486.1|42
1686729300000|2023-06-14 07:55:00|2490.1|2487.1|2488|2485|2491.1|2488.1|2488|2485|43
1686729600000|2023-06-14 08:00:00|2488.1|2485.1|2490.6|2487.6|2491.1|2488.1|2487.5|2484.5|342
1686729900000|2023-06-14 08:05:00|2490.5|2487.5|2490|2487|2491.5|2488.5|2490|2487|53
1686730200000|2023-06-14 08:10:00|2489.5|2486.5|2488.3|2485.3|2491.5|2488.5|2488.3|2485.3|44
1686730500000|2023-06-14 08:15:00|2487.9|2484.9|2484.8|2481.8|2488|2485|2484.8|2481.8|65
1686730800000|2023-06-14 08:20:00|2485|2482|2489.5|2486.5|2490.1|2487.1|2484.9|2481.9|124
1686731100000|2023-06-14 08:25:00|2490|2487|2488|2485|2491.5|2488.5|2488|2485|27
1686731400000|2023-06-14 08:30:00|2488.1|2485.1|2485.1|2482.1|2488.1|2485.1|2485|2482|184
1686731700000|2023-06-14 08:35:00|2485|2482|2485|2482|2487|2484|2485|2482|61
1686732000000|2023-06-14 08:40:00|2486|2483|2484|2481|2486|2483|2484|2481|37
1686732300000|2023-06-14 08:45:00|2483.2|2480.2|2485.1|2482.1|2485.1|2482.1|2483|2480|50
1686732600000|2023-06-14 08:50:00|2485.2|2482.2|2483.1|2480.1|2486.2|2483.2|2483.1|2480.1|42
1686732900000|2023-06-14 08:55:00|2483|2480|2484|2481|2484|2481|2483|2480|17
1686733200000|2023-06-14 09:00:00|2485|2482|2483.6|2480.6|2485|2482|2483|2480|40
1686733500000|2023-06-14 09:05:00|2483.1|2480.1|2483.6|2480.6|2484.2|2481.2|2483.1|2480.1|15
1686733800000|2023-06-14 09:10:00|2484.2|2481.2|2483.4|2480.4|2484.2|2481.2|2482.9|2479.9|1032
1686734100000|2023-06-14 09:15:00|2483.6|2480.6|2482.8|2479.8|2484|2481|2482.8|2479.8|147
1686734400000|2023-06-14 09:20:00|2483|2480|2485|2482|2485|2482|2482.8|2479.8|28
1686734700000|2023-06-14 09:25:00|2484.8|2481.8|2485|2482|2485|2482|2484.8|2481.8|5
1686735000000|2023-06-14 09:30:00|2485.1|2482.1|2483.9|2480.9|2485.1|2482.1|2483|2480|72
1686735300000|2023-06-14 09:35:00|2484|2481|2491.6|2488.6|2491.6|2488.6|2484|2481|124
1686735600000|2023-06-14 09:40:00|2491.5|2488.5|2487.5|2484.5|2492.1|2489.1|2487.5|2484.5|41
1686735900000|2023-06-14 09:45:00|2487.4|2484.4|2483|2480|2487.5|2484.5|2483|2480|82
1686736200000|2023-06-14 09:50:00|2483.1|2480.1|2483.1|2480.1|2484|2481|2483|2480|51
1686736500000|2023-06-14 09:55:00|2483.2|2480.2|2484.1|2481.1|2484.5|2481.5|2483.2|2480.2|42
1686736800000|2023-06-14 10:00:00|2484.2|2481.2|2487.7|2484.7|2487.7|2484.7|2484.2|2481.2|94
1686737100000|2023-06-14 10:05:00|2487.6|2484.6|2488.2|2485.2|2488.2|2485.2|2487.6|2484.6|7
1686737400000|2023-06-14 10:10:00|2488|2485|2489.2|2486.2|2489.2|2486.2|2487.6|2484.6|117
1686737700000|2023-06-14 10:15:00|2489.6|2486.6|2489.2|2486.2|2489.6|2486.6|2487|2484|261
1686738000000|2023-06-14 10:20:00|2489|2486|2489.6|2486.6|2489.6|2486.6|2489|2486|11
1686738300000|2023-06-14 10:25:00|2490.2|2487.2|2493.2|2490.2|2493.7|2490.7|2490.2|2487.2|266
1686738600000|2023-06-14 10:30:00|2493.3|2490.3|2494.7|2491.7|2495.8|2492.8|2493.2|2490.2|31
1686738900000|2023-06-14 10:35:00|2494.8|2491.8|2495.1|2492.1|2495.2|2492.2|2494.1|2491.1|20
1686739200000|2023-06-14 10:40:00|2496.7|2493.7|2499.7|2496.7|2500.1|2497.1|2496.2|2493.2|94
1686739500000|2023-06-14 10:45:00|2499.2|2496.2|2501.5|2498.5|2501.5|2498.5|2498.7|2495.7|1740
1686739800000|2023-06-14 10:50:00|2501.1|2498.1|2500.5|2497.5|2501.1|2498.1|2499.4|2496.4|137
1686740100000|2023-06-14 10:55:00|2500.6|2497.6|2500|2497|2503.6|2500.6|2499.5|2496.5|255
1686740400000|2023-06-14 11:00:00|2500.1|2497.1|2502.5|2499.5|2503.5|2500.5|2500.1|2497.1|22
1686740700000|2023-06-14 11:05:00|2502.9|2499.9|2500.5|2497.5|2503|2500|2499.5|2496.5|98
1686741000000|2023-06-14 11:10:00|2499.5|2496.5|2501.5|2498.5|2501.5|2498.5|2499.5|2496.5|19
1686741300000|2023-06-14 11:15:00|2501.9|2498.9|2499.5|2496.5|2502.1|2499.1|2499.5|2496.5|195
1686741600000|2023-06-14 11:20:00|2498.5|2495.5|2503|2500|2504.5|2501.5|2497.5|2494.5|121
1686741900000|2023-06-14 11:25:00|2503.5|2500.5|2507.1|2504.1|2507.1|2504.1|2502.5|2499.5|108
1686742200000|2023-06-14 11:30:00|2507|2504|2501.5|2498.5|2507.7|2504.7|2501.5|2498.5|123
1686742500000|2023-06-14 11:35:00|2501.1|2498.1|2498.5|2495.5|2502|2499|2497.5|2494.5|73
1686742800000|2023-06-14 11:40:00|2497.3|2494.3|2499.8|2496.8|2500.3|2497.3|2497.3|2494.3|483
1686743100000|2023-06-14 11:45:00|2499.4|2496.4|2498.3|2495.3|2499.4|2496.4|2497.3|2494.3|33
1686743400000|2023-06-14 11:50:00|2497.9|2494.9|2499|2496|2499.5|2496.5|2495.5|2492.5|1105
1686743700000|2023-06-14 11:55:00|2499.1|2496.1|2501.5|2498.5|2501.5|2498.5|2499|2496|37
1686744000000|2023-06-14 12:00:00|2501.6|2498.6|2505.7|2502.7|2507.2|2504.2|2499.9|2496.9|252
1686744300000|2023-06-14 12:05:00|2506.1|2503.1|2506.1|2503.1|2509.1|2506.1|2505.1|2502.1|108
1686744600000|2023-06-14 12:10:00|2507.1|2504.1|2517.6|2514.6|2517.6|2514.6|2507.1|2504.1|362
1686744900000|2023-06-14 12:15:00|2517.1|2514.1|2515.1|2512.1|2518.1|2515.1|2512.7|2509.7|321
1686745200000|2023-06-14 12:20:00|2515.2|2512.2|2516.2|2513.2|2518.1|2515.1|2514.1|2511.1|424
1686745500000|2023-06-14 12:25:00|2516.1|2513.1|2518.7|2515.7|2519.2|2516.2|2516.1|2513.1|159
1686745800000|2023-06-14 12:30:00|2518.8|2515.8|2518.1|2515.1|2520.2|2517.2|2517.3|2514.3|239
1686746100000|2023-06-14 12:35:00|2519.1|2516.1|2519.2|2516.2|2520.1|2517.1|2518.3|2515.3|396
1686746400000|2023-06-14 12:40:00|2519.3|2516.3|2517.1|2514.1|2519.3|2516.3|2514.1|2511.1|229
1686746700000|2023-06-14 12:45:00|2517.2|2514.2|2518.7|2515.7|2518.7|2515.7|2517.1|2514.1|151
1686747000000|2023-06-14 12:50:00|2519.1|2516.1|2519.7|2516.7|2521.3|2518.3|2518.1|2515.1|509
1686747300000|2023-06-14 12:55:00|2520.1|2517.1|2514.3|2511.3|2520.3|2517.3|2514.3|2511.3|213
1686747600000|2023-06-14 13:00:00|2514.1|2511.1|2516.2|2513.2|2516.2|2513.2|2511.1|2508.1|330
1686747900000|2023-06-14 13:05:00|2516.3|2513.3|2514.2|2511.2|2517.2|2514.2|2510.7|2507.7|83
1686748200000|2023-06-14 13:10:00|2514.1|2511.1|2510.5|2507.5|2515.1|2512.1|2510.5|2507.5|492
1686748500000|2023-06-14 13:15:00|2510.6|2507.6|2513.5|2510.5|2513.9|2510.9|2510.6|2507.6|174
1686748800000|2023-06-14 13:20:00|2513.9|2510.9|2507.5|2504.5|2513.9|2510.9|2507|2504|160
1686749100000|2023-06-14 13:25:00|2507.9|2504.9|2504.9|2501.9|2507.9|2504.9|2502.9|2499.9|279
1686749400000|2023-06-14 13:30:00|2505|2502|2510.5|2507.5|2510.5|2507.5|2502.5|2499.5|188
1686749700000|2023-06-14 13:35:00|2510|2507|2511.1|2508.1|2512.5|2509.5|2507.1|2504.1|743
1686750000000|2023-06-14 13:40:00|2510.1|2507.1|2508.8|2505.8|2511|2508|2506.5|2503.5|230
1686750300000|2023-06-14 13:45:00|2508|2505|2506|2503|2509.3|2506.3|2506|2503|369
1686750600000|2023-06-14 13:50:00|2505.9|2502.9|2507|2504|2508.1|2505.1|2503.9|2500.9|262
1686750900000|2023-06-14 13:55:00|2507.1|2504.1|2505.9|2502.9|2508.1|2505.1|2505.9|2502.9|67
1686751200000|2023-06-14 14:00:00|2506.1|2503.1|2504.9|2501.9|2507|2504|2503.1|2500.1|136
1686751500000|2023-06-14 14:05:00|2506|2503|2507|2504|2509.2|2506.2|2506|2503|998
1686751800000|2023-06-14 14:10:00|2506.1|2503.1|2508.5|2505.5|2508.5|2505.5|2506.1|2503.1|29
1686752100000|2023-06-14 14:15:00|2508.9|2505.9|2514|2511|2514|2511|2506.5|2503.5|440
1686752400000|2023-06-14 14:20:00|2513.6|2510.6|2513|2510|2514.6|2511.6|2512.2|2509.2|272
1686752700000|2023-06-14 14:25:00|2513.2|2510.2|2515.3|2512.3|2515.8|2512.8|2511|2508|1073
1686753000000|2023-06-14 14:30:00|2514.4|2511.4|2509.9|2506.9|2514.8|2511.8|2508|2505|285
1686753300000|2023-06-14 14:35:00|2510|2507|2510.6|2507.6|2511|2508|2507.9|2504.9|680
1686753600000|2023-06-14 14:40:00|2510.5|2507.5|2515.4|2512.4|2517.2|2514.2|2510|2507|934
1686753900000|2023-06-14 14:45:00|2515.2|2512.2|2515.4|2512.4|2520.2|2517.2|2513.5|2510.5|887
1686754200000|2023-06-14 14:50:00|2515|2512|2521.4|2518.4|2522.6|2519.6|2515|2512|1903
1686754500000|2023-06-14 14:55:00|2520.4|2517.4|2521.5|2518.5|2523.5|2520.5|2520.4|2517.4|499
1686754800000|2023-06-14 15:00:00|2521.6|2518.6|2532|2529|2532.6|2529.6|2521.4|2518.4|678
1686755100000|2023-06-14 15:05:00|2531.9|2528.9|2526.4|2523.4|2531.9|2528.9|2524.4|2521.4|727
1686755400000|2023-06-14 15:10:00|2527.4|2524.4|2530.8|2527.8|2532|2529|2527.4|2524.4|280
1686755700000|2023-06-14 15:15:00|2530.4|2527.4|2525.8|2522.8|2530.6|2527.6|2525.7|2522.7|1479
1686756000000|2023-06-14 15:20:00|2525.7|2522.7|2525.9|2522.9|2526.4|2523.4|2525.2|2522.2|567
1686756300000|2023-06-14 15:25:00|2526.3|2523.3|2529.3|2526.3|2530.8|2527.8|2525.8|2522.8|325
1686756600000|2023-06-14 15:30:00|2528.4|2525.4|2528.4|2525.4|2528.4|2525.4|2526.2|2523.2|465
1686756900000|2023-06-14 15:35:00|2528.2|2525.2|2531.4|2528.4|2532|2529|2527.6|2524.6|312
1686757200000|2023-06-14 15:40:00|2530.5|2527.5|2536.7|2533.7|2536.8|2533.8|2530.4|2527.4|705
1686757500000|2023-06-14 15:45:00|2536.8|2533.8|2539.3|2536.3|2539.8|2536.8|2536.8|2533.8|546
1686757800000|2023-06-14 15:50:00|2539.4|2536.4|2532.4|2529.4|2539.8|2536.8|2530.8|2527.8|1683
1686758100000|2023-06-14 15:55:00|2533.2|2530.2|2532.2|2529.2|2537.3|2534.3|2532.1|2529.1|2957
1686758400000|2023-06-14 16:00:00|2532.6|2529.6|2532.1|2529.1|2534.2|2531.2|2532|2529|368
1686758700000|2023-06-14 16:05:00|2533.1|2530.1|2534.4|2531.4|2534.4|2531.4|2531.1|2528.1|273
1686759000000|2023-06-14 16:10:00|2535.3|2532.3|2537.2|2534.2|2537.2|2534.2|2535.2|2532.2|567
1686759300000|2023-06-14 16:15:00|2538.2|2535.2|2544.3|2541.3|2544.4|2541.4|2537.6|2534.6|384
1686759600000|2023-06-14 16:20:00|2544.4|2541.4|2547.4|2544.4|2547.4|2544.4|2543.8|2540.8|472
1686759900000|2023-06-14 16:25:00|2547.2|2544.2|2548.8|2545.8|2549.4|2546.4|2546.2|2543.2|436
1686760200000|2023-06-14 16:30:00|2548.4|2545.4|2542.5|2539.5|2551.2|2548.2|2542.4|2539.4|995
1686760500000|2023-06-14 16:35:00|2542.9|2539.9|2544.4|2541.4|2545.5|2542.5|2542.4|2539.4|429
1686760800000|2023-06-14 16:40:00|2544.5|2541.5|2542.4|2539.4|2546.8|2543.8|2541.2|2538.2|874
1686761100000|2023-06-14 16:45:00|2540.5|2537.5|2544.6|2541.6|2545.6|2542.6|2540.5|2537.5|312
1686761400000|2023-06-14 16:50:00|2544.1|2541.1|2548.5|2545.5|2550.6|2547.6|2544.1|2541.1|1429
1686761700000|2023-06-14 16:55:00|2547.5|2544.5|2543.9|2540.9|2548.6|2545.6|2543.1|2540.1|1369
1686814200000|2023-06-15 07:30:00|2547.8|2544.8|2540.4|2537.4|2550|2547|2537.6|2534.6|729
1686814500000|2023-06-15 07:35:00|2540.3|2537.3|2541.9|2538.9|2541.9|2538.9|2537|2534|103
1686814800000|2023-06-15 07:40:00|2542.7|2539.7|2542.3|2539.3|2542.7|2539.7|2540.7|2537.7|353
1686815100000|2023-06-15 07:45:00|2542.7|2539.7|2540.8|2537.8|2542.7|2539.7|2536.2|2533.2|344
1686815400000|2023-06-15 07:50:00|2541.2|2538.2|2539.8|2536.8|2541.9|2538.9|2539.3|2536.3|142
1686815700000|2023-06-15 07:55:00|2538.3|2535.3|2534.2|2531.2|2538.4|2535.4|2533.7|2530.7|62
1686816000000|2023-06-15 08:00:00|2533.8|2530.8|2534.8|2531.8|2534.8|2531.8|2529.7|2526.7|161
1686816300000|2023-06-15 08:05:00|2534.7|2531.7|2540.7|2537.7|2540.7|2537.7|2533.7|2530.7|147
1686816600000|2023-06-15 08:10:00|2540.8|2537.8|2539.8|2536.8|2542.7|2539.7|2538.9|2535.9|73
1686816900000|2023-06-15 08:15:00|2539.9|2536.9|2541.8|2538.8|2541.8|2538.8|2535.4|2532.4|78
1686817200000|2023-06-15 08:20:00|2541.7|2538.7|2544.8|2541.8|2544.8|2541.8|2541.7|2538.7|59
1686817500000|2023-06-15 08:25:00|2545.2|2542.2|2544.7|2541.7|2545.8|2542.8|2543.8|2540.8|39
1686817800000|2023-06-15 08:30:00|2544.8|2541.8|2544.3|2541.3|2545.3|2542.3|2542.8|2539.8|73
1686818100000|2023-06-15 08:35:00|2545.3|2542.3|2545.2|2542.2|2547.3|2544.3|2544.7|2541.7|24
1686818400000|2023-06-15 08:40:00|2544.8|2541.8|2544.2|2541.2|2545.2|2542.2|2542.8|2539.8|41
1686818700000|2023-06-15 08:45:00|2543.8|2540.8|2543.7|2540.7|2544.8|2541.8|2542.8|2539.8|47
1686819000000|2023-06-15 08:50:00|2542.8|2539.8|2546.9|2543.9|2549.3|2546.3|2542.8|2539.8|112
1686819300000|2023-06-15 08:55:00|2546.8|2543.8|2551|2548|2551.4|2548.4|2546.8|2543.8|124
1686819600000|2023-06-15 09:00:00|2550.9|2547.9|2551.1|2548.1|2552.6|2549.6|2550.7|2547.7|138
1686819900000|2023-06-15 09:05:00|2550.8|2547.8|2551.8|2548.8|2551.8|2548.8|2550.8|2547.8|399
1686820200000|2023-06-15 09:10:00|2552.6|2549.6|2553.5|2550.5|2555|2552|2550.8|2547.8|355
1686820500000|2023-06-15 09:15:00|2553.6|2550.6|2553.5|2550.5|2555|2552|2550.6|2547.6|680
1686820800000|2023-06-15 09:20:00|2553.6|2550.6|2553|2550|2556|2553|2552.8|2549.8|97
1686821100000|2023-06-15 09:25:00|2553.4|2550.4|2548.8|2545.8|2553.4|2550.4|2548.8|2545.8|62
1686821400000|2023-06-15 09:30:00|2549.4|2546.4|2548.9|2545.9|2551.8|2548.8|2548.4|2545.4|145
1686821700000|2023-06-15 09:35:00|2549.4|2546.4|2549.8|2546.8|2550.8|2547.8|2548.3|2545.3|74
1686822000000|2023-06-15 09:40:00|2549.6|2546.6|2550.8|2547.8|2551.3|2548.3|2548.8|2545.8|32
1686822300000|2023-06-15 09:45:00|2551.8|2548.8|2549.8|2546.8|2551.8|2548.8|2549.8|2546.8|399
1686822600000|2023-06-15 09:50:00|2550.3|2547.3|2549|2546|2550.3|2547.3|2548.8|2545.8|368
1686822900000|2023-06-15 09:55:00|2549.2|2546.2|2551|2548|2551|2548|2549.2|2546.2|52
1686823200000|2023-06-15 10:00:00|2550.5|2547.5|2550.4|2547.4|2551.8|2548.8|2550|2547|147
1686823500000|2023-06-15 10:05:00|2550.3|2547.3|2549.3|2546.3|2550.4|2547.4|2548.8|2545.8|70
1686823800000|2023-06-15 10:10:00|2549.2|2546.2|2546.8|2543.8|2550.3|2547.3|2546.8|2543.8|68
1686824100000|2023-06-15 10:15:00|2545.8|2542.8|2544|2541|2546.3|2543.3|2544|2541|24
1686824400000|2023-06-15 10:20:00|2544.4|2541.4|2550.2|2547.2|2550.2|2547.2|2544.4|2541.4|540
1686824700000|2023-06-15 10:25:00|2550.6|2547.6|2549.8|2546.8|2551.8|2548.8|2549.8|2546.8|43
1686825000000|2023-06-15 10:30:00|2550.8|2547.8|2550.8|2547.8|2550.8|2547.8|2549.7|2546.7|39
1686825300000|2023-06-15 10:35:00|2549.8|2546.8|2549.8|2546.8|2550.6|2547.6|2548.8|2545.8|40
1686825600000|2023-06-15 10:40:00|2550.3|2547.3|2549.8|2546.8|2550.8|2547.8|2548.9|2545.9|17
1686825900000|2023-06-15 10:45:00|2549.7|2546.7|2548.7|2545.7|2549.7|2546.7|2548.6|2545.6|31
1686826200000|2023-06-15 10:50:00|2548.6|2545.6|2547.4|2544.4|2548.6|2545.6|2545.4|2542.4|77
1686826500000|2023-06-15 10:55:00|2548.4|2545.4|2549.8|2546.8|2551.2|2548.2|2548.4|2545.4|32
1686826800000|2023-06-15 11:00:00|2550.4|2547.4|2552.6|2549.6|2552.6|2549.6|2550.2|2547.2|44
1686827100000|2023-06-15 11:05:00|2552.5|2549.5|2552.6|2549.6|2552.6|2549.6|2552.5|2549.5|71
1686827400000|2023-06-15 11:10:00|2551.6|2548.6|2550.7|2547.7|2552.2|2549.2|2550.6|2547.6|72
1686827700000|2023-06-15 11:15:00|2550.8|2547.8|2551.8|2548.8|2551.8|2548.8|2550.8|2547.8|43
1686828000000|2023-06-15 11:20:00|2551.6|2548.6|2553.3|2550.3|2553.8|2550.8|2551.6|2548.6|70
1686828300000|2023-06-15 11:25:00|2553.2|2550.2|2553.3|2550.3|2553.9|2550.9|2551.8|2548.8|34
1686828600000|2023-06-15 11:30:00|2553.9|2550.9|2561.7|2558.7|2561.7|2558.7|2553.9|2550.9|387
1686828900000|2023-06-15 11:35:00|2560.7|2557.7|2560.3|2557.3|2561.3|2558.3|2559.7|2556.7|122
1686829200000|2023-06-15 11:40:00|2560.7|2557.7|2560.7|2557.7|2562.6|2559.6|2559.7|2556.7|209
1686829500000|2023-06-15 11:45:00|2560.8|2557.8|2560.6|2557.6|2561.7|2558.7|2558.8|2555.8|280
1686829800000|2023-06-15 11:50:00|2561.6|2558.6|2559.8|2556.8|2561.7|2558.7|2559.5|2556.5|606
1686830100000|2023-06-15 11:55:00|2559.7|2556.7|2566.7|2563.7|2566.7|2563.7|2559.7|2556.7|279
1686830400000|2023-06-15 12:00:00|2567.3|2564.3|2570.8|2567.8|2571.7|2568.7|2566.7|2563.7|490
1686830700000|2023-06-15 12:05:00|2571.7|2568.7|2569.7|2566.7|2572.7|2569.7|2566.2|2563.2|367
1686831000000|2023-06-15 12:10:00|2569.9|2566.9|2567.8|2564.8|2573.3|2570.3|2565.1|2562.1|545
1686831300000|2023-06-15 12:15:00|2568.2|2565.2|2571.7|2568.7|2573.3|2570.3|2568.2|2565.2|327
1686831600000|2023-06-15 12:20:00|2571.3|2568.3|2567.9|2564.9|2571.7|2568.7|2567|2564|348
1686831900000|2023-06-15 12:25:00|2567.8|2564.8|2564.9|2561.9|2567.8|2564.8|2561.7|2558.7|251
1686832200000|2023-06-15 12:30:00|2565.3|2562.3|2571|2568|2571.9|2568.9|2564.9|2561.9|547
1686832500000|2023-06-15 12:35:00|2570.5|2567.5|2566.1|2563.1|2571.1|2568.1|2565.5|2562.5|490
1686832800000|2023-06-15 12:40:00|2566|2563|2567|2564|2570.1|2567.1|2564.9|2561.9|86
1686833100000|2023-06-15 12:45:00|2567.1|2564.1|2575|2572|2575.9|2572.9|2567.1|2564.1|285
1686833400000|2023-06-15 12:50:00|2575.4|2572.4|2591.1|2588.1|2596.1|2593.1|2573|2570|782
1686833700000|2023-06-15 12:55:00|2590.1|2587.1|2596.2|2593.2|2602.7|2599.7|2588.1|2585.1|1130
1686834000000|2023-06-15 13:00:00|2595.8|2592.8|2598.3|2595.3|2599.7|2596.7|2594.7|2591.7|785
1686834300000|2023-06-15 13:05:00|2597.9|2594.9|2601.7|2598.7|2601.9|2598.9|2596.7|2593.7|194
1686834600000|2023-06-15 13:10:00|2601.3|2598.3|2591.7|2588.7|2601.3|2598.3|2589.7|2586.7|744
1686834900000|2023-06-15 13:15:00|2590.1|2587.1|2593.6|2590.6|2595.9|2592.9|2588.9|2585.9|1144
1686835200000|2023-06-15 13:20:00|2593.5|2590.5|2592|2589|2594.5|2591.5|2585.7|2582.7|4787
1686835500000|2023-06-15 13:25:00|2591.6|2588.6|2595.3|2592.3|2595.8|2592.8|2591|2588|275
1686835800000|2023-06-15 13:30:00|2594.8|2591.8|2588.6|2585.6|2600|2597|2588.6|2585.6|510
1686836100000|2023-06-15 13:35:00|2588.2|2585.2|2575.6|2572.6|2591.6|2588.6|2575.5|2572.5|974
1686836400000|2023-06-15 13:40:00|2576.6|2573.6|2569.6|2566.6|2576.6|2573.6|2565.5|2562.5|956
1686836700000|2023-06-15 13:45:00|2569|2566|2575.8|2572.8|2575.8|2572.8|2566.4|2563.4|324
1686837000000|2023-06-15 13:50:00|2576.6|2573.6|2578.8|2575.8|2582.2|2579.2|2574.2|2571.2|333
1686837300000|2023-06-15 13:55:00|2579.2|2576.2|2579.6|2576.6|2582.9|2579.9|2578.8|2575.8|456
1686837600000|2023-06-15 14:00:00|2578.8|2575.8|2576.3|2573.3|2580.9|2577.9|2575.8|2572.8|379
1686837900000|2023-06-15 14:05:00|2575.9|2572.9|2574.2|2571.2|2575.9|2572.9|2568.6|2565.6|393
1686838200000|2023-06-15 14:10:00|2572.5|2569.5|2572.9|2569.9|2573|2570|2567.6|2564.6|1441
1686838500000|2023-06-15 14:15:00|2573.4|2570.4|2574.4|2571.4|2576.1|2573.1|2570.5|2567.5|281
1686838800000|2023-06-15 14:20:00|2573.4|2570.4|2575.4|2572.4|2576.4|2573.4|2573.4|2570.4|249
1686839100000|2023-06-15 14:25:00|2575.6|2572.6|2564.9|2561.9|2576.9|2573.9|2562.4|2559.4|1239
1686839400000|2023-06-15 14:30:00|2565.4|2562.4|2566.9|2563.9|2570.1|2567.1|2564.3|2561.3|570
1686839700000|2023-06-15 14:35:00|2564.9|2561.9|2554.5|2551.5|2565.4|2562.4|2553.4|2550.4|1107
1686840000000|2023-06-15 14:40:00|2554.6|2551.6|2551|2548|2556.4|2553.4|2549.5|2546.5|523
1686840300000|2023-06-15 14:45:00|2550.9|2547.9|2549.3|2546.3|2550.9|2547.9|2544.4|2541.4|701
1686840600000|2023-06-15 14:50:00|2549.4|2546.4|2553.5|2550.5|2555|2552|2549.2|2546.2|3007
1686840900000|2023-06-15 14:55:00|2553.9|2550.9|2556.3|2553.3|2562.4|2559.4|2553.9|2550.9|623
1686841200000|2023-06-15 15:00:00|2555.8|2552.8|2561.4|2558.4|2562.4|2559.4|2553.7|2550.7|1372
1686841500000|2023-06-15 15:05:00|2561.8|2558.8|2561|2558|2563.9|2560.9|2561|2558|416
1686841800000|2023-06-15 15:10:00|2561.4|2558.4|2559|2556|2562|2559|2558.9|2555.9|315
1686842100000|2023-06-15 15:15:00|2559.8|2556.8|2562.8|2559.8|2562.8|2559.8|2558.8|2555.8|163
1686842400000|2023-06-15 15:20:00|2562.7|2559.7|2562.8|2559.8|2564.8|2561.8|2561.9|2558.9|271
1686842700000|2023-06-15 15:25:00|2561.8|2558.8|2565.3|2562.3|2567|2564|2560.8|2557.8|706
1686843000000|2023-06-15 15:30:00|2565.4|2562.4|2558.8|2555.8|2565.8|2562.8|2558.8|2555.8|299
1686843300000|2023-06-15 15:35:00|2557.8|2554.8|2553.6|2550.6|2557.8|2554.8|2550.6|2547.6|742
1686843600000|2023-06-15 15:40:00|2553.7|2550.7|2553|2550|2554.1|2551.1|2548.2|2545.2|1657
1686843900000|2023-06-15 15:45:00|2553.4|2550.4|2542.9|2539.9|2553.9|2550.9|2540.3|2537.3|904
1686844200000|2023-06-15 15:50:00|2543.3|2540.3|2546.3|2543.3|2546.9|2543.9|2540.8|2537.8|553
1686844500000|2023-06-15 15:55:00|2547.5|2544.5|2541.8|2538.8|2548.5|2545.5|2540.3|2537.3|377
1686844800000|2023-06-15 16:00:00|2542.3|2539.3|2543|2540|2547|2544|2541.4|2538.4|929
1686845100000|2023-06-15 16:05:00|2543.2|2540.2|2545.5|2542.5|2546.5|2543.5|2540|2537|638
1686845400000|2023-06-15 16:10:00|2545.4|2542.4|2544.4|2541.4|2545.4|2542.4|2539.9|2536.9|619
1686845700000|2023-06-15 16:15:00|2544|2541|2538.8|2535.8|2544|2541|2537.3|2534.3|560
1686846000000|2023-06-15 16:20:00|2538.4|2535.4|2533.9|2530.9|2539.8|2536.8|2533.9|2530.9|190
1686846300000|2023-06-15 16:25:00|2534.3|2531.3|2546.5|2543.5|2546.6|2543.6|2533.4|2530.4|834
1686846600000|2023-06-15 16:30:00|2546.4|2543.4|2548.5|2545.5|2551.6|2548.6|2546|2543|861
1686846900000|2023-06-15 16:35:00|2549|2546|2551|2548|2553.6|2550.6|2546.9|2543.9|680
1686847200000|2023-06-15 16:40:00|2550.9|2547.9|2554|2551|2554|2551|2549.6|2546.6|302
1686847500000|2023-06-15 16:45:00|2553.6|2550.6|2561.6|2558.6|2564.6|2561.6|2553.6|2550.6|927
1686847800000|2023-06-15 16:50:00|2562|2559|2574.8|2571.8|2574.8|2571.8|2562|2559|5126
1686848100000|2023-06-15 16:55:00|2574.6|2571.6|2571.6|2568.6|2576.8|2573.8|2570.7|2567.7|1833
1686900600000|2023-06-16 07:30:00|2579.2|2576.2|2588.1|2585.1|2588.1|2585.1|2575.5|2572.5|1354
1686900900000|2023-06-16 07:35:00|2588.5|2585.5|2590.8|2587.8|2590.8|2587.8|2587.5|2584.5|128
1686901200000|2023-06-16 07:40:00|2591.7|2588.7|2584.6|2581.6|2591.7|2588.7|2583.3|2580.3|255
1686901500000|2023-06-16 07:45:00|2583.8|2580.8|2588.7|2585.7|2588.7|2585.7|2583.8|2580.8|257
1686901800000|2023-06-16 07:50:00|2588.8|2585.8|2592.1|2589.1|2595.6|2592.6|2588.7|2585.7|238
1686902100000|2023-06-16 07:55:00|2592.6|2589.6|2579.9|2576.9|2592.6|2589.6|2578.3|2575.3|320
1686902400000|2023-06-16 08:00:00|2580.3|2577.3|2578.9|2575.9|2581.9|2578.9|2576.9|2573.9|52
1686902700000|2023-06-16 08:05:00|2579.2|2576.2|2584.3|2581.3|2584.4|2581.4|2578.7|2575.7|8
1686903000000|2023-06-16 08:10:00|2582.3|2579.3|2580.3|2577.3|2583.4|2580.4|2579.2|2576.2|42
1686903300000|2023-06-16 08:15:00|2580.4|2577.4|2579.4|2576.4|2583.9|2580.9|2579.4|2576.4|265
1686903600000|2023-06-16 08:20:00|2578.3|2575.3|2576.3|2573.3|2578.3|2575.3|2574.3|2571.3|50
1686903900000|2023-06-16 08:25:00|2576.4|2573.4|2576.3|2573.3|2577.9|2574.9|2576.3|2573.3|83
1686904200000|2023-06-16 08:30:00|2576.7|2573.7|2574.3|2571.3|2578.3|2575.3|2574.3|2571.3|26
1686904500000|2023-06-16 08:35:00|2574.5|2571.5|2574.9|2571.9|2578.4|2575.4|2574.4|2571.4|183
1686904800000|2023-06-16 08:40:00|2575.1|2572.1|2579.4|2576.4|2580.2|2577.2|2574.5|2571.5|294
1686905100000|2023-06-16 08:45:00|2578.9|2575.9|2577.4|2574.4|2579|2576|2576.5|2573.5|41
1686905400000|2023-06-16 08:50:00|2578.6|2575.6|2584.1|2581.1|2584.6|2581.6|2578.1|2575.1|68
1686905700000|2023-06-16 08:55:00|2584.6|2581.6|2583.6|2580.6|2584.6|2581.6|2583.6|2580.6|58
1686906000000|2023-06-16 09:00:00|2583.7|2580.7|2583.6|2580.6|2584.6|2581.6|2583.1|2580.1|120
1686906300000|2023-06-16 09:05:00|2584.1|2581.1|2591.1|2588.1|2591.5|2588.5|2584.1|2581.1|65
1686906600000|2023-06-16 09:10:00|2590.6|2587.6|2589.1|2586.1|2590.7|2587.7|2588.6|2585.6|81
1686906900000|2023-06-16 09:15:00|2589.6|2586.6|2589.6|2586.6|2591.6|2588.6|2589.1|2586.1|23
1686907200000|2023-06-16 09:20:00|2590|2587|2590.2|2587.2|2591.7|2588.7|2589.6|2586.6|20
1686907500000|2023-06-16 09:25:00|2589.7|2586.7|2589.6|2586.6|2590.7|2587.7|2588.7|2585.7|221
1686907800000|2023-06-16 09:30:00|2588.7|2585.7|2592.6|2589.6|2592.7|2589.7|2588.7|2585.7|90
1686908100000|2023-06-16 09:35:00|2592.7|2589.7|2592.2|2589.2|2593.5|2590.5|2591.7|2588.7|116
1686908400000|2023-06-16 09:40:00|2592.6|2589.6|2592.6|2589.6|2592.7|2589.7|2590.6|2587.6|36
1686908700000|2023-06-16 09:45:00|2593.5|2590.5|2591.8|2588.8|2593.5|2590.5|2590.8|2587.8|64
1686909000000|2023-06-16 09:50:00|2592.2|2589.2|2595|2592|2595.5|2592.5|2592.2|2589.2|404
1686909300000|2023-06-16 09:55:00|2595.1|2592.1|2597|2594|2597.5|2594.5|2594.5|2591.5|39
1686909600000|2023-06-16 10:00:00|2596.6|2593.6|2598.5|2595.5|2598.5|2595.5|2595.6|2592.6|144
1686909900000|2023-06-16 10:05:00|2599.4|2596.4|2600.5|2597.5|2600.5|2597.5|2598.4|2595.4|126
1686910200000|2023-06-16 10:10:00|2599|2596|2599.6|2596.6|2600.5|2597.5|2598.6|2595.6|71
1686910500000|2023-06-16 10:15:00|2599.7|2596.7|2600|2597|2600.5|2597.5|2599.5|2596.5|28
1686910800000|2023-06-16 10:20:00|2599.6|2596.6|2595.6|2592.6|2600|2597|2595.6|2592.6|101
1686911100000|2023-06-16 10:25:00|2595.7|2592.7|2592.6|2589.6|2596.6|2593.6|2590|2587|86
1686911400000|2023-06-16 10:30:00|2592.5|2589.5|2582.5|2579.5|2592.5|2589.5|2581.9|2578.9|193
1686911700000|2023-06-16 10:35:00|2582.4|2579.4|2577.4|2574.4|2584.4|2581.4|2577.3|2574.3|219
1686912000000|2023-06-16 10:40:00|2578.3|2575.3|2577.4|2574.4|2578.9|2575.9|2576.9|2573.9|14
1686912300000|2023-06-16 10:45:00|2577.5|2574.5|2575.9|2572.9|2579.3|2576.3|2575.4|2572.4|25
1686912600000|2023-06-16 10:50:00|2577.2|2574.2|2575.4|2572.4|2577.4|2574.4|2575.3|2572.3|69
1686912900000|2023-06-16 10:55:00|2575.3|2572.3|2586.2|2583.2|2586.2|2583.2|2574.5|2571.5|347
1686913200000|2023-06-16 11:00:00|2585.8|2582.8|2588.1|2585.1|2588.2|2585.2|2584.8|2581.8|232
1686913500000|2023-06-16 11:05:00|2588|2585|2588.6|2585.6|2588.7|2585.7|2587.6|2584.6|13
1686913800000|2023-06-16 11:10:00|2588.7|2585.7|2586.1|2583.1|2589.5|2586.5|2585.1|2582.1|484
1686914100000|2023-06-16 11:15:00|2587.1|2584.1|2586.7|2583.7|2587.2|2584.2|2586.1|2583.1|252
1686914400000|2023-06-16 11:20:00|2585.7|2582.7|2584.2|2581.2|2586.2|2583.2|2583.2|2580.2|11
1686914700000|2023-06-16 11:25:00|2584.3|2581.3|2586.2|2583.2|2587.2|2584.2|2584.3|2581.3|7
1686915000000|2023-06-16 11:30:00|2585.7|2582.7|2589.7|2586.7|2589.7|2586.7|2585.7|2582.7|166
1686915300000|2023-06-16 11:35:00|2590.2|2587.2|2594.2|2591.2|2594.2|2591.2|2590.2|2587.2|57
1686915600000|2023-06-16 11:40:00|2592.8|2589.8|2593.3|2590.3|2594.7|2591.7|2592.8|2589.8|256
1686915900000|2023-06-16 11:45:00|2594.2|2591.2|2595.2|2592.2|2595.2|2592.2|2593.2|2590.2|28
1686916200000|2023-06-16 11:50:00|2594.2|2591.2|2594.2|2591.2|2595.1|2592.1|2594.1|2591.1|44
1686916500000|2023-06-16 11:55:00|2594.6|2591.6|2594.6|2591.6|2595.1|2592.1|2593.2|2590.2|107
1686916800000|2023-06-16 12:00:00|2595.1|2592.1|2598.1|2595.1|2598.6|2595.6|2594.1|2591.1|134
1686917100000|2023-06-16 12:05:00|2598|2595|2595.1|2592.1|2598|2595|2595.1|2592.1|189
1686917400000|2023-06-16 12:10:00|2596.1|2593.1|2593.1|2590.1|2598.9|2595.9|2591.6|2588.6|123
1686917700000|2023-06-16 12:15:00|2594|2591|2590.1|2587.1|2595.1|2592.1|2590|2587|65
1686918000000|2023-06-16 12:20:00|2590|2587|2588.1|2585.1|2590|2587|2587|2584|161
1686918300000|2023-06-16 12:25:00|2588|2585|2589|2586|2589|2586|2585.5|2582.5|117
1686918600000|2023-06-16 12:30:00|2588.1|2585.1|2580|2577|2589.9|2586.9|2580|2577|337
1686918900000|2023-06-16 12:35:00|2580.4|2577.4|2584|2581|2584.1|2581.1|2580|2577|94
1686919200000|2023-06-16 12:40:00|2583|2580|2582.5|2579.5|2583.1|2580.1|2581|2578|150
1686919500000|2023-06-16 12:45:00|2582.1|2579.1|2584.1|2581.1|2584.1|2581.1|2582|2579|361
1686919800000|2023-06-16 12:50:00|2584.3|2581.3|2582.5|2579.5|2585.1|2582.1|2582|2579|145
1686920100000|2023-06-16 12:55:00|2582|2579|2580.1|2577.1|2582|2579|2580.1|2577.1|103
1686920400000|2023-06-16 13:00:00|2579|2576|2580|2577|2580|2577|2578|2575|261
1686920700000|2023-06-16 13:05:00|2580.5|2577.5|2583|2580|2583|2580|2580.5|2577.5|84
1686921000000|2023-06-16 13:10:00|2582.5|2579.5|2581.8|2578.8|2585|2582|2580.9|2577.9|1663
1686921300000|2023-06-16 13:15:00|2581.7|2578.7|2577.6|2574.6|2581.8|2578.8|2575.5|2572.5|606
1686921600000|2023-06-16 13:20:00|2574.5|2571.5|2572|2569|2575.5|2572.5|2570.5|2567.5|530
1686921900000|2023-06-16 13:25:00|2571.5|2568.5|2572.5|2569.5|2573.5|2570.5|2570.5|2567.5|114
1686922200000|2023-06-16 13:30:00|2571.5|2568.5|2571.5|2568.5|2571.6|2568.6|2570.4|2567.4|121
1686922500000|2023-06-16 13:35:00|2571.6|2568.6|2571.4|2568.4|2572.4|2569.4|2570.4|2567.4|160
1686922800000|2023-06-16 13:40:00|2570.5|2567.5|2575.6|2572.6|2577.4|2574.4|2570.4|2567.4|915
1686923100000|2023-06-16 13:45:00|2576.4|2573.4|2587.9|2584.9|2589|2586|2575.5|2572.5|1108
1686923400000|2023-06-16 13:50:00|2588.1|2585.1|2589.8|2586.8|2591.9|2588.9|2587.5|2584.5|585
1686923700000|2023-06-16 13:55:00|2590.2|2587.2|2588.6|2585.6|2591.8|2588.8|2587.7|2584.7|199
1686924000000|2023-06-16 14:00:00|2589.6|2586.6|2593|2590|2593|2590|2588.6|2585.6|317
1686924300000|2023-06-16 14:05:00|2593.4|2590.4|2597.4|2594.4|2597.4|2594.4|2592.5|2589.5|242
1686924600000|2023-06-16 14:10:00|2596.9|2593.9|2594.5|2591.5|2596.9|2593.9|2593.4|2590.4|247
1686924900000|2023-06-16 14:15:00|2594.2|2591.2|2594.4|2591.4|2594.4|2591.4|2587.5|2584.5|203
1686925200000|2023-06-16 14:20:00|2593.4|2590.4|2593.6|2590.6|2594.4|2591.4|2592.5|2589.5|503
1686925500000|2023-06-16 14:25:00|2594.4|2591.4|2593.6|2590.6|2596.6|2593.6|2593.4|2590.4|375
1686925800000|2023-06-16 14:30:00|2594.1|2591.1|2599.6|2596.6|2599.6|2596.6|2593.6|2590.6|356
1686926100000|2023-06-16 14:35:00|2599.1|2596.1|2603.9|2600.9|2605.8|2602.8|2598.6|2595.6|575
1686926400000|2023-06-16 14:40:00|2604.8|2601.8|2601.8|2598.8|2604.8|2601.8|2599.8|2596.8|252
1686926700000|2023-06-16 14:45:00|2602.6|2599.6|2603.6|2600.6|2603.6|2600.6|2600.8|2597.8|112
1686927000000|2023-06-16 14:50:00|2603.7|2600.7|2603.6|2600.6|2606.6|2603.6|2602.6|2599.6|248
1686927300000|2023-06-16 14:55:00|2604.6|2601.6|2605.6|2602.6|2606.6|2603.6|2602.7|2599.7|215
1686927600000|2023-06-16 15:00:00|2605.7|2602.7|2606.6|2603.6|2608.6|2605.6|2605.7|2602.7|418
1686927900000|2023-06-16 15:05:00|2604.7|2601.7|2590.5|2587.5|2605.6|2602.6|2590.5|2587.5|429
1686928200000|2023-06-16 15:10:00|2590.6|2587.6|2589.4|2586.4|2592|2589|2587|2584|199
1686928500000|2023-06-16 15:15:00|2588.5|2585.5|2591.6|2588.6|2591.6|2588.6|2588.5|2585.5|311
1686928800000|2023-06-16 15:20:00|2591.9|2588.9|2601.6|2598.6|2601.6|2598.6|2591.9|2588.9|142
1686929100000|2023-06-16 15:25:00|2600.7|2597.7|2602.9|2599.9|2602.9|2599.9|2598.5|2595.5|190
1686929400000|2023-06-16 15:30:00|2602.4|2599.4|2605.4|2602.4|2605.4|2602.4|2602.4|2599.4|202
1686929700000|2023-06-16 15:35:00|2606.4|2603.4|2606.6|2603.6|2608.7|2605.7|2603.6|2600.6|533
1686930000000|2023-06-16 15:40:00|2606.1|2603.1|2607.6|2604.6|2608.6|2605.6|2606.1|2603.1|199
1686930300000|2023-06-16 15:45:00|2606.8|2603.8|2607.7|2604.7|2609.6|2606.6|2606.8|2603.8|525
1686930600000|2023-06-16 15:50:00|2608.6|2605.6|2605.6|2602.6|2608.6|2605.6|2603.6|2600.6|90
1686930900000|2023-06-16 15:55:00|2605.7|2602.7|2603.1|2600.1|2608.6|2605.6|2603.1|2600.1|103
1686931200000|2023-06-16 16:00:00|2603.6|2600.6|2607.7|2604.7|2608.6|2605.6|2602.7|2599.7|114
1686931500000|2023-06-16 16:05:00|2607.6|2604.6|2616.7|2613.7|2617.9|2614.9|2607.6|2604.6|1220
1686931800000|2023-06-16 16:10:00|2617.7|2614.7|2601.6|2598.6|2620.7|2617.7|2599.5|2596.5|794
1686932100000|2023-06-16 16:15:00|2602.6|2599.6|2614.9|2611.9|2615.8|2612.8|2602.6|2599.6|401
1686932400000|2023-06-16 16:20:00|2614.8|2611.8|2616.8|2613.8|2616.8|2613.8|2613.3|2610.3|322
1686932700000|2023-06-16 16:25:00|2616.9|2613.9|2614.6|2611.6|2618.2|2615.2|2611.3|2608.3|783
1686933000000|2023-06-16 16:30:00|2614.5|2611.5|2609.5|2606.5|2615.6|2612.6|2606.6|2603.6|172
1686933300000|2023-06-16 16:35:00|2608.5|2605.5|2608.6|2605.6|2611.5|2608.5|2608.5|2605.5|513
1686933600000|2023-06-16 16:40:00|2608.5|2605.5|2607.8|2604.8|2608.7|2605.7|2605.6|2602.6|158
1686933900000|2023-06-16 16:45:00|2608.3|2605.3|2615.5|2612.5|2616.9|2613.9|2608.2|2605.2|273
1686934200000|2023-06-16 16:50:00|2615.6|2612.6|2615.7|2612.7|2619.7|2616.7|2612.7|2609.7|1926
1686934500000|2023-06-16 16:55:00|2615.6|2612.6|2605.5|2602.5|2615.6|2612.6|2602.7|2599.7|628
1687246200000|2023-06-20 07:30:00|2593.6|2590.6|2574.2|2571.2|2593.6|2590.6|2569.2|2566.2|2727
1687246500000|2023-06-20 07:35:00|2572.2|2569.2|2586.2|2583.2|2591.2|2588.2|2572.2|2569.2|988
1687246800000|2023-06-20 07:40:00|2585.2|2582.2|2581.1|2578.1|2588.2|2585.2|2581|2578|1732
1687247100000|2023-06-20 07:45:00|2581.5|2578.5|2573.5|2570.5|2581.5|2578.5|2571.7|2568.7|990
1687247400000|2023-06-20 07:50:00|2573|2570|2569.7|2566.7|2576|2573|2569.1|2566.1|221
1687247700000|2023-06-20 07:55:00|2569.2|2566.2|2570.5|2567.5|2570.9|2567.9|2568.1|2565.1|512
1687248000000|2023-06-20 08:00:00|2569.6|2566.6|2574.1|2571.1|2574.1|2571.1|2568.2|2565.2|251
1687248300000|2023-06-20 08:05:00|2574.2|2571.2|2578.6|2575.6|2579.1|2576.1|2573.1|2570.1|335
1687248600000|2023-06-20 08:10:00|2577.7|2574.7|2576.7|2573.7|2578.2|2575.2|2575.7|2572.7|58
1687248900000|2023-06-20 08:15:00|2576.2|2573.2|2578.2|2575.2|2579.2|2576.2|2575.7|2572.7|48
1687249200000|2023-06-20 08:20:00|2577.3|2574.3|2578.3|2575.3|2579.2|2576.2|2576.2|2573.2|72
1687249500000|2023-06-20 08:25:00|2578.2|2575.2|2576.3|2573.3|2578.2|2575.2|2571.8|2568.8|53
1687249800000|2023-06-20 08:30:00|2576.2|2573.2|2573.8|2570.8|2576.3|2573.3|2573.8|2570.8|183
1687250100000|2023-06-20 08:35:00|2573.4|2570.4|2572.8|2569.8|2574.8|2571.8|2572.4|2569.4|184
1687250400000|2023-06-20 08:40:00|2572.3|2569.3|2574.3|2571.3|2575.2|2572.2|2570.4|2567.4|80
1687250700000|2023-06-20 08:45:00|2574.2|2571.2|2575.3|2572.3|2575.4|2572.4|2571.8|2568.8|100
1687251000000|2023-06-20 08:50:00|2575.4|2572.4|2585.3|2582.3|2585.3|2582.3|2575.3|2572.3|752
1687251300000|2023-06-20 08:55:00|2584.3|2581.3|2581.8|2578.8|2584.3|2581.3|2581.3|2578.3|14
1687251600000|2023-06-20 09:00:00|2581.3|2578.3|2583.3|2580.3|2583.3|2580.3|2579.3|2576.3|655
1687251900000|2023-06-20 09:05:00|2584.3|2581.3|2583.4|2580.4|2586.2|2583.2|2582.4|2579.4|280
1687252200000|2023-06-20 09:10:00|2582.4|2579.4|2583.4|2580.4|2586.4|2583.4|2582.4|2579.4|55
1687252500000|2023-06-20 09:15:00|2583.5|2580.5|2587.4|2584.4|2587.4|2584.4|2583.4|2580.4|11
1687252800000|2023-06-20 09:20:00|2587.6|2584.6|2588.4|2585.4|2591.3|2588.3|2587.6|2584.6|19
1687253100000|2023-06-20 09:25:00|2589.4|2586.4|2586.3|2583.3|2589.4|2586.4|2586.3|2583.3|1
1687253400000|2023-06-20 09:30:00|2586.4|2583.4|2585.4|2582.4|2586.4|2583.4|2582.4|2579.4|165
1687253700000|2023-06-20 09:35:00|2585.5|2582.5|2590.3|2587.3|2590.3|2587.3|2585.5|2582.5|285
1687254000000|2023-06-20 09:40:00|2589.8|2586.8|2590.5|2587.5|2592.4|2589.4|2589.8|2586.8|230
1687254300000|2023-06-20 09:45:00|2590.9|2587.9|2588.3|2585.3|2593.3|2590.3|2588.3|2585.3|33
1687254600000|2023-06-20 09:50:00|2586.4|2583.4|2589.3|2586.3|2589.3|2586.3|2586.3|2583.3|23
1687254900000|2023-06-20 09:55:00|2589.4|2586.4|2589.3|2586.3|2591.8|2588.8|2588.3|2585.3|40
1687255200000|2023-06-20 10:00:00|2589.4|2586.4|2592.8|2589.8|2597.2|2594.2|2589.3|2586.3|41
1687255500000|2023-06-20 10:05:00|2593.3|2590.3|2596.8|2593.8|2597.3|2594.3|2593.3|2590.3|100
1687255800000|2023-06-20 10:10:00|2597.3|2594.3|2591.8|2588.8|2597.3|2594.3|2590.4|2587.4|19
1687256100000|2023-06-20 10:15:00|2592.3|2589.3|2593.3|2590.3|2595.3|2592.3|2591.3|2588.3|484
1687256400000|2023-06-20 10:20:00|2592.4|2589.4|2590.9|2587.9|2595.4|2592.4|2590.8|2587.8|321
1687256700000|2023-06-20 10:25:00|2590.8|2587.8|2595.8|2592.8|2596.3|2593.3|2590.8|2587.8|7
1687257000000|2023-06-20 10:30:00|2595.3|2592.3|2594.3|2591.3|2595.8|2592.8|2592.4|2589.4|59
1687257300000|2023-06-20 10:35:00|2593.4|2590.4|2589.3|2586.3|2593.4|2590.4|2588.3|2585.3|19
1687257600000|2023-06-20 10:40:00|2588.3|2585.3|2586.7|2583.7|2588.7|2585.7|2585.7|2582.7|438
1687257900000|2023-06-20 10:45:00|2586.3|2583.3|2584.3|2581.3|2587.2|2584.2|2584.3|2581.3|39
1687258200000|2023-06-20 10:50:00|2584.7|2581.7|2582.6|2579.6|2586.7|2583.7|2582.1|2579.1|930
1687258500000|2023-06-20 10:55:00|2582.5|2579.5|2584.1|2581.1|2584.1|2581.1|2578|2575|53
1687258800000|2023-06-20 11:00:00|2584.2|2581.2|2578.7|2575.7|2585.2|2582.2|2578.2|2575.2|37
1687259100000|2023-06-20 11:05:00|2579.2|2576.2|2578.1|2575.1|2579.2|2576.2|2576.7|2573.7|11
1687259400000|2023-06-20 11:10:00|2578.2|2575.2|2577.7|2574.7|2581.1|2578.1|2576.6|2573.6|7
1687259700000|2023-06-20 11:15:00|2577.2|2574.2|2580.1|2577.1|2580.1|2577.1|2577.2|2574.2|285
1687260000000|2023-06-20 11:20:00|2582.1|2579.1|2578.1|2575.1|2583.1|2580.1|2575.1|2572.1|24
1687260300000|2023-06-20 11:25:00|2578|2575|2578.7|2575.7|2581.1|2578.1|2577.6|2574.6|306
1687260600000|2023-06-20 11:30:00|2579.1|2576.1|2581.6|2578.6|2581.6|2578.6|2575.1|2572.1|9
1687260900000|2023-06-20 11:35:00|2581.2|2578.2|2583.7|2580.7|2585.7|2582.7|2580.7|2577.7|54
1687261200000|2023-06-20 11:40:00|2583.6|2580.6|2587.7|2584.7|2587.7|2584.7|2582.7|2579.7|12
1687261500000|2023-06-20 11:45:00|2587.6|2584.6|2584.1|2581.1|2587.6|2584.6|2584.1|2581.1|31
1687261800000|2023-06-20 11:50:00|2584.6|2581.6|2588.9|2585.9|2590.3|2587.3|2579.1|2576.1|313
1687262100000|2023-06-20 11:55:00|2588.4|2585.4|2587.4|2584.4|2589.4|2586.4|2584.3|2581.3|158
1687262400000|2023-06-20 12:00:00|2588.8|2585.8|2582.2|2579.2|2592.2|2589.2|2582.2|2579.2|175
1687262700000|2023-06-20 12:05:00|2582.3|2579.3|2586.3|2583.3|2586.3|2583.3|2577.3|2574.3|229
1687263000000|2023-06-20 12:10:00|2587.3|2584.3|2590.2|2587.2|2591.2|2588.2|2584.3|2581.3|137
1687263300000|2023-06-20 12:15:00|2589.2|2586.2|2593.2|2590.2|2595.3|2592.3|2589.2|2586.2|92
1687263600000|2023-06-20 12:20:00|2594.2|2591.2|2596.2|2593.2|2597.3|2594.3|2593.2|2590.2|50
1687263900000|2023-06-20 12:25:00|2596.3|2593.3|2602.1|2599.1|2602.2|2599.2|2596.3|2593.3|66
1687264200000|2023-06-20 12:30:00|2604.2|2601.2|2612|2609|2613.1|2610.1|2604.2|2601.2|785
1687264500000|2023-06-20 12:35:00|2611.1|2608.1|2607.3|2604.3|2612.1|2609.1|2607.3|2604.3|136
1687264800000|2023-06-20 12:40:00|2607.7|2604.7|2604.2|2601.2|2607.7|2604.7|2603.2|2600.2|28
1687265100000|2023-06-20 12:45:00|2606.2|2603.2|2609.2|2606.2|2609.2|2606.2|2605.2|2602.2|38
1687265400000|2023-06-20 12:50:00|2608.2|2605.2|2615.2|2612.2|2615.2|2612.2|2606.2|2603.2|82
1687265700000|2023-06-20 12:55:00|2617.1|2614.1|2615.4|2612.4|2622|2619|2614|2611|993
1687266000000|2023-06-20 13:00:00|2614.9|2611.9|2614|2611|2618.4|2615.4|2614|2611|87
1687266300000|2023-06-20 13:05:00|2614.1|2611.1|2619.1|2616.1|2619.1|2616.1|2614.1|2611.1|59
1687266600000|2023-06-20 13:10:00|2619|2616|2618|2615|2619|2616|2615|2612|104
1687266900000|2023-06-20 13:15:00|2617.1|2614.1|2619|2616|2619|2616|2616.1|2613.1|112
1687267200000|2023-06-20 13:20:00|2618|2615|2621.1|2618.1|2622.1|2619.1|2618|2615|321
1687267500000|2023-06-20 13:25:00|2620.1|2617.1|2615.1|2612.1|2621.1|2618.1|2614.1|2611.1|126
1687267800000|2023-06-20 13:30:00|2616.1|2613.1|2620.9|2617.9|2621.9|2618.9|2616.1|2613.1|311
1687268100000|2023-06-20 13:35:00|2621.9|2618.9|2620.9|2617.9|2621.9|2618.9|2618|2615|83
1687268400000|2023-06-20 13:40:00|2621|2618|2621.9|2618.9|2622.8|2619.8|2618.9|2615.9|238
1687268700000|2023-06-20 13:45:00|2621.8|2618.8|2619.9|2616.9|2621.9|2618.9|2619.8|2616.8|238
1687269000000|2023-06-20 13:50:00|2619|2616|2613.8|2610.8|2619.9|2616.9|2613.8|2610.8|122
1687269300000|2023-06-20 13:55:00|2614.4|2611.4|2609.8|2606.8|2614.8|2611.8|2606.8|2603.8|1357
1687269600000|2023-06-20 14:00:00|2609.7|2606.7|2617.6|2614.6|2618.6|2615.6|2609.7|2606.7|696
1687269900000|2023-06-20 14:05:00|2618.6|2615.6|2606|2603|2618.6|2615.6|2603.1|2600.1|1804
1687270200000|2023-06-20 14:10:00|2605.6|2602.6|2602.5|2599.5|2605.6|2602.6|2599.5|2596.5|1004
1687270500000|2023-06-20 14:15:00|2603.5|2600.5|2589.3|2586.3|2603.5|2600.5|2587.3|2584.3|2186
1687270800000|2023-06-20 14:20:00|2590.2|2587.2|2599.2|2596.2|2599.3|2596.3|2589.8|2586.8|788
1687271100000|2023-06-20 14:25:00|2597.8|2594.8|2594.3|2591.3|2597.8|2594.8|2591.3|2588.3|337
1687271400000|2023-06-20 14:30:00|2594.2|2591.2|2599.3|2596.3|2601.2|2598.2|2593.3|2590.3|924
1687271700000|2023-06-20 14:35:00|2599.7|2596.7|2609.2|2606.2|2609.2|2606.2|2599.7|2596.7|192
1687272000000|2023-06-20 14:40:00|2608.3|2605.3|2608.2|2605.2|2610.2|2607.2|2604.3|2601.3|546
1687272300000|2023-06-20 14:45:00|2607.2|2604.2|2603.3|2600.3|2609.1|2606.1|2600.2|2597.2|453
1687272600000|2023-06-20 14:50:00|2603.8|2600.8|2605.8|2602.8|2607.2|2604.2|2602.3|2599.3|129
1687272900000|2023-06-20 14:55:00|2605.3|2602.3|2606.8|2603.8|2609.2|2606.2|2605.3|2602.3|118
1687273200000|2023-06-20 15:00:00|2607.2|2604.2|2609.2|2606.2|2611.1|2608.1|2607.2|2604.2|103
1687273500000|2023-06-20 15:05:00|2608.2|2605.2|2613.2|2610.2|2613.2|2610.2|2608.2|2605.2|142
1687273800000|2023-06-20 15:10:00|2612.2|2609.2|2608.7|2605.7|2612.3|2609.3|2608.7|2605.7|287
1687274100000|2023-06-20 15:15:00|2609.1|2606.1|2614.1|2611.1|2614.1|2611.1|2608.2|2605.2|75
1687274400000|2023-06-20 15:20:00|2613.2|2610.2|2614.1|2611.1|2614.1|2611.1|2612.7|2609.7|161
1687274700000|2023-06-20 15:25:00|2614.6|2611.6|2613.1|2610.1|2615.1|2612.1|2612.2|2609.2|128
1687275000000|2023-06-20 15:30:00|2612.2|2609.2|2615.1|2612.1|2615.1|2612.1|2612.1|2609.1|82
1687275300000|2023-06-20 15:35:00|2614.6|2611.6|2615.1|2612.1|2615.1|2612.1|2613.2|2610.2|174
1687275600000|2023-06-20 15:40:00|2616.1|2613.1|2612.1|2609.1|2618.1|2615.1|2611.6|2608.6|222
1687275900000|2023-06-20 15:45:00|2611.2|2608.2|2614.2|2611.2|2614.2|2611.2|2610.1|2607.1|86
1687276200000|2023-06-20 15:50:00|2613.2|2610.2|2612.2|2609.2|2614.2|2611.2|2611.2|2608.2|59
1687276500000|2023-06-20 15:55:00|2612.1|2609.1|2606.7|2603.7|2612.1|2609.1|2606.2|2603.2|82
1687276800000|2023-06-20 16:00:00|2607.1|2604.1|2604.2|2601.2|2607.1|2604.1|2604.2|2601.2|107
1687277100000|2023-06-20 16:05:00|2604.1|2601.1|2602.1|2599.1|2604.2|2601.2|2599.2|2596.2|201
1687277400000|2023-06-20 16:10:00|2601.1|2598.1|2604.1|2601.1|2604.1|2601.1|2600.2|2597.2|176
1687277700000|2023-06-20 16:15:00|2603.2|2600.2|2603.1|2600.1|2606|2603|2600.7|2597.7|166
1687278000000|2023-06-20 16:20:00|2604.1|2601.1|2604.2|2601.2|2606.1|2603.1|2604.1|2601.1|205
1687278300000|2023-06-20 16:25:00|2604.1|2601.1|2603.9|2600.9|2606.1|2603.1|2603|2600|1519
1687278600000|2023-06-20 16:30:00|2604|2601|2610.9|2607.9|2610.9|2607.9|2603.9|2600.9|120
1687278900000|2023-06-20 16:35:00|2610|2607|2611|2608|2611|2608|2608.9|2605.9|254
1687279200000|2023-06-20 16:40:00|2611.1|2608.1|2614|2611|2614|2611|2611|2608|1428
1687279500000|2023-06-20 16:45:00|2613.8|2610.8|2611.9|2608.9|2613.8|2610.8|2609.9|2606.9|110
1687279800000|2023-06-20 16:50:00|2612|2609|2606.8|2603.8|2612.9|2609.9|2604|2601|1523
1687280100000|2023-06-20 16:55:00|2606.9|2603.9|2607.2|2604.2|2607.7|2604.7|2603.7|2600.7|1582
1687332600000|2023-06-21 07:30:00|2609.7|2606.7|2610.8|2607.8|2612.8|2609.8|2606.8|2603.8|649
1687332900000|2023-06-21 07:35:00|2610.9|2607.9|2608.9|2605.9|2610.9|2607.9|2606.8|2603.8|212
1687333200000|2023-06-21 07:40:00|2608.8|2605.8|2611.3|2608.3|2611.4|2608.4|2605.8|2602.8|20
1687333500000|2023-06-21 07:45:00|2610.9|2607.9|2611.9|2608.9|2611.9|2608.9|2608|2605|45
1687333800000|2023-06-21 07:50:00|2611|2608|2617|2614|2619|2616|2611|2608|144
1687334100000|2023-06-21 07:55:00|2618|2615|2616.1|2613.1|2619|2616|2616.1|2613.1|253
1687334400000|2023-06-21 08:00:00|2618|2615|2618|2615|2618.1|2615.1|2617|2614|77
1687334700000|2023-06-21 08:05:00|2618.5|2615.5|2617.4|2614.4|2619|2616|2616.5|2613.5|218
1687335000000|2023-06-21 08:10:00|2617|2614|2618.8|2615.8|2618.8|2615.8|2617|2614|208
1687335300000|2023-06-21 08:15:00|2619.9|2616.9|2618.9|2615.9|2620.9|2617.9|2618.9|2615.9|252
1687335600000|2023-06-21 08:20:00|2618.8|2615.8|2613.8|2610.8|2618.9|2615.9|2613.8|2610.8|150
1687335900000|2023-06-21 08:25:00|2612.8|2609.8|2596.7|2593.7|2613.7|2610.7|2596.7|2593.7|167
1687336200000|2023-06-21 08:30:00|2597.7|2594.7|2589.8|2586.8|2600.7|2597.7|2589.8|2586.8|228
1687336500000|2023-06-21 08:35:00|2590.7|2587.7|2595.8|2592.8|2597.2|2594.2|2589.7|2586.7|17
1687336800000|2023-06-21 08:40:00|2596.7|2593.7|2600.8|2597.8|2600.8|2597.8|2596.7|2593.7|22
1687337100000|2023-06-21 08:45:00|2601.7|2598.7|2602.7|2599.7|2603.6|2600.6|2599.7|2596.7|9
1687337400000|2023-06-21 08:50:00|2603.2|2600.2|2603.3|2600.3|2603.8|2600.8|2602.7|2599.7|68
1687337700000|2023-06-21 08:55:00|2603.8|2600.8|2598.8|2595.8|2603.8|2600.8|2598.8|2595.8|7
1687338000000|2023-06-21 09:00:00|2599.8|2596.8|2599.4|2596.4|2602.9|2599.9|2598.8|2595.8|48
1687338300000|2023-06-21 09:05:00|2599.3|2596.3|2599.7|2596.7|2600.8|2597.8|2599.3|2596.3|72
1687338600000|2023-06-21 09:10:00|2599.2|2596.2|2600.9|2597.9|2601.9|2598.9|2599.2|2596.2|74
1687338900000|2023-06-21 09:15:00|2601|2598|2601.4|2598.4|2601.9|2598.9|2599.9|2596.9|30
1687339200000|2023-06-21 09:20:00|2599.8|2596.8|2599.8|2596.8|2599.8|2596.8|2599.8|2596.8|45
1687339500000|2023-06-21 09:25:00|2598.9|2595.9|2599.3|2596.3|2600.3|2597.3|2598.9|2595.9|48
1687339800000|2023-06-21 09:30:00|2598.9|2595.9|2600.8|2597.8|2601.8|2598.8|2598.8|2595.8|60
1687340100000|2023-06-21 09:35:00|2599.8|2596.8|2598.8|2595.8|2601.4|2598.4|2598.3|2595.3|136
1687340400000|2023-06-21 09:40:00|2598.9|2595.9|2598.9|2595.9|2598.9|2595.9|2597.8|2594.8|11
1687340700000|2023-06-21 09:45:00|2598.8|2595.8|2597.3|2594.3|2598.9|2595.9|2596.8|2593.8|47
1687341000000|2023-06-21 09:50:00|2596.9|2593.9|2599.8|2596.8|2600.8|2597.8|2592.9|2589.9|22
1687341300000|2023-06-21 09:55:00|2598.9|2595.9|2596.8|2593.8|2600.8|2597.8|2595.3|2592.3|23
1687341600000|2023-06-21 10:00:00|2596.3|2593.3|2596.8|2593.8|2597.9|2594.9|2594.8|2591.8|330
1687341900000|2023-06-21 10:05:00|2596.9|2593.9|2595.8|2592.8|2597.9|2594.9|2594.8|2591.8|19
1687342200000|2023-06-21 10:10:00|2594.8|2591.8|2595.7|2592.7|2597.8|2594.8|2594.8|2591.8|905
1687342500000|2023-06-21 10:15:00|2595.8|2592.8|2599.7|2596.7|2599.7|2596.7|2595.7|2592.7|11
1687342800000|2023-06-21 10:20:00|2599.8|2596.8|2600.7|2597.7|2600.7|2597.7|2599.7|2596.7|11
1687343100000|2023-06-21 10:25:00|2599.7|2596.7|2597.6|2594.6|2600.2|2597.2|2596.6|2593.6|642
1687343400000|2023-06-21 10:30:00|2598.5|2595.5|2587.5|2584.5|2598.6|2595.6|2587.5|2584.5|81
1687343700000|2023-06-21 10:35:00|2587.6|2584.6|2590.6|2587.6|2592.6|2589.6|2587.5|2584.5|304
1687344000000|2023-06-21 10:40:00|2591.5|2588.5|2592.6|2589.6|2593.6|2590.6|2591.5|2588.5|41
1687344300000|2023-06-21 10:45:00|2591.6|2588.6|2593.5|2590.5|2593.5|2590.5|2590.6|2587.6|45
1687344600000|2023-06-21 10:50:00|2593|2590|2593.5|2590.5|2593.5|2590.5|2593|2590|23
1687344900000|2023-06-21 10:55:00|2592.6|2589.6|2595.5|2592.5|2595.6|2592.6|2592.6|2589.6|45
1687345200000|2023-06-21 11:00:00|2595.6|2592.6|2601.5|2598.5|2601.5|2598.5|2595.5|2592.5|74
1687345500000|2023-06-21 11:05:00|2601.1|2598.1|2598.5|2595.5|2601.5|2598.5|2598.5|2595.5|80
1687345800000|2023-06-21 11:10:00|2598.7|2595.7|2598.6|2595.6|2601|2598|2598.5|2595.5|74
1687346100000|2023-06-21 11:15:00|2598.5|2595.5|2598.5|2595.5|2600.5|2597.5|2598.5|2595.5|214
1687346400000|2023-06-21 11:20:00|2599.5|2596.5|2597.5|2594.5|2599.5|2596.5|2596.5|2593.5|79
1687346700000|2023-06-21 11:25:00|2597.4|2594.4|2595.1|2592.1|2597.4|2594.4|2594.6|2591.6|57
1687347000000|2023-06-21 11:30:00|2595|2592|2596.6|2593.6|2597.6|2594.6|2592.5|2589.5|600
1687347300000|2023-06-21 11:35:00|2597.5|2594.5|2597.6|2594.6|2598.1|2595.1|2595.5|2592.5|60
1687347600000|2023-06-21 11:40:00|2596.5|2593.5|2593.5|2590.5|2597.5|2594.5|2592.5|2589.5|63
1687347900000|2023-06-21 11:45:00|2593.6|2590.6|2594.5|2591.5|2594.5|2591.5|2593.5|2590.5|16
1687348200000|2023-06-21 11:50:00|2594.4|2591.4|2594.4|2591.4|2594.5|2591.5|2592.4|2589.4|230
1687348500000|2023-06-21 11:55:00|2593.5|2590.5|2594.3|2591.3|2597.4|2594.4|2592.4|2589.4|965
1687348800000|2023-06-21 12:00:00|2595.2|2592.2|2589.3|2586.3|2595.2|2592.2|2589.3|2586.3|786
1687349100000|2023-06-21 12:05:00|2589.4|2586.4|2590.2|2587.2|2592.3|2589.3|2589.3|2586.3|85
1687349400000|2023-06-21 12:10:00|2589.3|2586.3|2600.5|2597.5|2601.1|2598.1|2589.3|2586.3|625
1687349700000|2023-06-21 12:15:00|2600.1|2597.1|2596.2|2593.2|2600.2|2597.2|2596.2|2593.2|151
1687350000000|2023-06-21 12:20:00|2596.1|2593.1|2599.6|2596.6|2599.6|2596.6|2593.2|2590.2|218
1687350300000|2023-06-21 12:25:00|2600.1|2597.1|2586.2|2583.2|2600.1|2597.1|2586.2|2583.2|470
1687350600000|2023-06-21 12:30:00|2586.6|2583.6|2581.2|2578.2|2588.3|2585.3|2579.1|2576.1|807
1687350900000|2023-06-21 12:35:00|2581.3|2578.3|2581.3|2578.3|2583.3|2580.3|2578.3|2575.3|241
1687351200000|2023-06-21 12:40:00|2582.3|2579.3|2580.2|2577.2|2583.3|2580.3|2580.1|2577.1|315
1687351500000|2023-06-21 12:45:00|2579.7|2576.7|2580.7|2577.7|2583.3|2580.3|2578.7|2575.7|88
1687351800000|2023-06-21 12:50:00|2580.2|2577.2|2588.2|2585.2|2588.2|2585.2|2579.7|2576.7|278
1687352100000|2023-06-21 12:55:00|2591.1|2588.1|2591.3|2588.3|2594.2|2591.2|2589.7|2586.7|241
1687352400000|2023-06-21 13:00:00|2589.8|2586.8|2589.3|2586.3|2591.3|2588.3|2588.3|2585.3|244
1687352700000|2023-06-21 13:05:00|2587.3|2584.3|2587.3|2584.3|2587.3|2584.3|2586.4|2583.4|92
1687353000000|2023-06-21 13:10:00|2588.3|2585.3|2594.2|2591.2|2594.2|2591.2|2588.2|2585.2|64
1687353300000|2023-06-21 13:15:00|2594.3|2591.3|2593.3|2590.3|2596.3|2593.3|2592.3|2589.3|31
1687353600000|2023-06-21 13:20:00|2594.3|2591.3|2592.7|2589.7|2595.3|2592.3|2592.2|2589.2|82
1687353900000|2023-06-21 13:25:00|2592.2|2589.2|2599.7|2596.7|2600.2|2597.2|2590.2|2587.2|289
1687354200000|2023-06-21 13:30:00|2599.2|2596.2|2600.8|2597.8|2601.2|2598.2|2597.2|2594.2|93
1687354500000|2023-06-21 13:35:00|2601.2|2598.2|2596.2|2593.2|2602.3|2599.3|2594.2|2591.2|62
1687354800000|2023-06-21 13:40:00|2596.3|2593.3|2597.3|2594.3|2598.3|2595.3|2594.2|2591.2|216
1687355100000|2023-06-21 13:45:00|2598.3|2595.3|2601.3|2598.3|2601.3|2598.3|2595.4|2592.4|134
1687355400000|2023-06-21 13:50:00|2600.3|2597.3|2600.2|2597.2|2601.3|2598.3|2598.2|2595.2|176
1687355700000|2023-06-21 13:55:00|2600.7|2597.7|2604.2|2601.2|2605.7|2602.7|2600.7|2597.7|66
1687356000000|2023-06-21 14:00:00|2605.2|2602.2|2607.1|2604.1|2608.2|2605.2|2603.2|2600.2|253
1687356300000|2023-06-21 14:05:00|2606.7|2603.7|2611.1|2608.1|2611.2|2608.2|2606.1|2603.1|639
1687356600000|2023-06-21 14:10:00|2610.2|2607.2|2603.7|2600.7|2610.2|2607.2|2603.6|2600.6|785
1687356900000|2023-06-21 14:15:00|2604.1|2601.1|2602.1|2599.1|2606|2603|2601.2|2598.2|505
1687357200000|2023-06-21 14:20:00|2602.2|2599.2|2603.2|2600.2|2603.2|2600.2|2599.7|2596.7|111
1687357500000|2023-06-21 14:25:00|2604.2|2601.2|2606.2|2603.2|2607.1|2604.1|2604.2|2601.2|184
1687357800000|2023-06-21 14:30:00|2606.6|2603.6|2607.1|2604.1|2608.1|2605.1|2605.1|2602.1|151
1687358100000|2023-06-21 14:35:00|2606.6|2603.6|2608.2|2605.2|2609.1|2606.1|2606.1|2603.1|77
1687358400000|2023-06-21 14:40:00|2609.1|2606.1|2609|2606|2609.1|2606.1|2605.6|2602.6|113
1687358700000|2023-06-21 14:45:00|2609.1|2606.1|2610|2607|2610|2607|2606.1|2603.1|21
1687359000000|2023-06-21 14:50:00|2610.1|2607.1|2608|2605|2610.1|2607.1|2607|2604|94
1687359300000|2023-06-21 14:55:00|2607.6|2604.6|2607.1|2604.1|2608.1|2605.1|2607|2604|178
1687359600000|2023-06-21 15:00:00|2607.6|2604.6|2605.1|2602.1|2608.1|2605.1|2604.6|2601.6|168
1687359900000|2023-06-21 15:05:00|2605|2602|2603.9|2600.9|2605|2602|2603|2600|256
1687360200000|2023-06-21 15:10:00|2603|2600|2602.9|2599.9|2603|2600|2600|2597|129
1687360500000|2023-06-21 15:15:00|2602|2599|2603.9|2600.9|2603.9|2600.9|2601|2598|351
1687360800000|2023-06-21 15:20:00|2604.9|2601.9|2604.9|2601.9|2606.9|2603.9|2604|2601|151
1687361100000|2023-06-21 15:25:00|2604|2601|2606.9|2603.9|2607.9|2604.9|2604|2601|45
1687361400000|2023-06-21 15:30:00|2606|2603|2605.9|2602.9|2607.9|2604.9|2604.9|2601.9|144
1687361700000|2023-06-21 15:35:00|2604.9|2601.9|2604.9|2601.9|2607.9|2604.9|2604.4|2601.4|362
1687362000000|2023-06-21 15:40:00|2604.8|2601.8|2602.9|2599.9|2605.8|2602.8|2602|2599|224
1687362300000|2023-06-21 15:45:00|2601.9|2598.9|2598.9|2595.9|2602.9|2599.9|2598.9|2595.9|181
1687362600000|2023-06-21 15:50:00|2598.5|2595.5|2596.9|2593.9|2598.9|2595.9|2594.8|2591.8|478
1687362900000|2023-06-21 15:55:00|2596.4|2593.4|2592.8|2589.8|2597|2594|2590.8|2587.8|433
1687363200000|2023-06-21 16:00:00|2593.8|2590.8|2594.3|2591.3|2594.3|2591.3|2589.8|2586.8|219
1687363500000|2023-06-21 16:05:00|2593.8|2590.8|2590.8|2587.8|2594.8|2591.8|2590.8|2587.8|251
1687363800000|2023-06-21 16:10:00|2590.7|2587.7|2590.7|2587.7|2591.8|2588.8|2588.8|2585.8|360
1687364100000|2023-06-21 16:15:00|2589.8|2586.8|2591.6|2588.6|2592.6|2589.6|2588.6|2585.6|1383
1687364400000|2023-06-21 16:20:00|2591.5|2588.5|2591.5|2588.5|2592.1|2589.1|2588.5|2585.5|337
1687364700000|2023-06-21 16:25:00|2591.6|2588.6|2588.5|2585.5|2592.6|2589.6|2588.5|2585.5|472
1687365000000|2023-06-21 16:30:00|2589.5|2586.5|2584.5|2581.5|2589.5|2586.5|2582.4|2579.4|920
1687365300000|2023-06-21 16:35:00|2585.4|2582.4|2587.3|2584.3|2588.4|2585.4|2583.3|2580.3|912
1687365600000|2023-06-21 16:40:00|2586.3|2583.3|2591.2|2588.2|2591.2|2588.2|2584.3|2581.3|696
1687365900000|2023-06-21 16:45:00|2590.7|2587.7|2585.3|2582.3|2590.7|2587.7|2583.3|2580.3|442
1687366200000|2023-06-21 16:50:00|2585.2|2582.2|2587.3|2584.3|2590.3|2587.3|2582.3|2579.3|779
1687366500000|2023-06-21 16:55:00|2586.8|2583.8|2587.1|2584.1|2587.1|2584.1|2582.3|2579.3|1318
1687419000000|2023-06-22 07:30:00|2583.2|2580.2|2575.6|2572.6|2583.2|2580.2|2574.3|2571.3|1125
1687419300000|2023-06-22 07:35:00|2575.1|2572.1|2572.9|2569.9|2575.7|2572.7|2572.9|2569.9|153
1687419600000|2023-06-22 07:40:00|2571.9|2568.9|2569.7|2566.7|2571.9|2568.9|2569.7|2566.7|21
1687419900000|2023-06-22 07:45:00|2570.2|2567.2|2568.3|2565.3|2575.8|2572.8|2567.8|2564.8|49
1687420200000|2023-06-22 07:50:00|2568.7|2565.7|2564.4|2561.4|2568.7|2565.7|2563.4|2560.4|144
1687420500000|2023-06-22 07:55:00|2563.9|2560.9|2567.7|2564.7|2569.2|2566.2|2562|2559|353
1687420800000|2023-06-22 08:00:00|2568.2|2565.2|2562.6|2559.6|2569.2|2566.2|2562.6|2559.6|153
1687421100000|2023-06-22 08:05:00|2563|2560|2559.2|2556.2|2564.1|2561.1|2559.2|2556.2|66
1687421400000|2023-06-22 08:10:00|2559.3|2556.3|2551|2548|2561.3|2558.3|2551|2548|436
1687421700000|2023-06-22 08:15:00|2550|2547|2554|2551|2555|2552|2550|2547|89
1687422000000|2023-06-22 08:20:00|2554.1|2551.1|2555.1|2552.1|2555.1|2552.1|2553.7|2550.7|56
1687422300000|2023-06-22 08:25:00|2555.2|2552.2|2555.7|2552.7|2556.7|2553.7|2548.2|2545.2|290
1687422600000|2023-06-22 08:30:00|2556.2|2553.2|2554.2|2551.2|2557.7|2554.7|2553.3|2550.3|51
1687422900000|2023-06-22 08:35:00|2553.7|2550.7|2555.5|2552.5|2556|2553|2550.2|2547.2|198
1687423200000|2023-06-22 08:40:00|2555|2552|2554.1|2551.1|2555|2552|2551|2548|13
1687423500000|2023-06-22 08:45:00|2554.5|2551.5|2549.1|2546.1|2555|2552|2548.6|2545.6|29
1687423800000|2023-06-22 08:50:00|2549.6|2546.6|2551|2548|2553.3|2550.3|2549.1|2546.1|309
1687424100000|2023-06-22 08:55:00|2551.5|2548.5|2555.5|2552.5|2556|2553|2550|2547|83
1687424400000|2023-06-22 09:00:00|2555.4|2552.4|2550.1|2547.1|2556.9|2553.9|2550.1|2547.1|110
1687424700000|2023-06-22 09:05:00|2550|2547|2549|2546|2550.1|2547.1|2548.1|2545.1|98
1687425000000|2023-06-22 09:10:00|2548.1|2545.1|2549.5|2546.5|2550|2547|2548.1|2545.1|14
1687425300000|2023-06-22 09:15:00|2549.1|2546.1|2549.1|2546.1|2550|2547|2549|2546|15
1687425600000|2023-06-22 09:20:00|2550|2547|2548.6|2545.6|2550|2547|2548.1|2545.1|157
1687425900000|2023-06-22 09:25:00|2548.1|2545.1|2548.1|2545.1|2550|2547|2548.1|2545.1|80
1687426200000|2023-06-22 09:30:00|2548.6|2545.6|2548.1|2545.1|2549.1|2546.1|2548.1|2545.1|121
1687426500000|2023-06-22 09:35:00|2547.2|2544.2|2547.6|2544.6|2548.1|2545.1|2545.7|2542.7|28
1687426800000|2023-06-22 09:40:00|2547.2|2544.2|2546.8|2543.8|2547.2|2544.2|2545.2|2542.2|46
1687427100000|2023-06-22 09:45:00|2546.3|2543.3|2549.4|2546.4|2549.4|2546.4|2545.8|2542.8|220
1687427400000|2023-06-22 09:50:00|2548.4|2545.4|2551.2|2548.2|2551.2|2548.2|2548.4|2545.4|22
1687427700000|2023-06-22 09:55:00|2550.8|2547.8|2551.3|2548.3|2551.3|2548.3|2550.3|2547.3|22
1687428000000|2023-06-22 10:00:00|2550.4|2547.4|2549.5|2546.5|2551.3|2548.3|2546.5|2543.5|190
1687428300000|2023-06-22 10:05:00|2549|2546|2549.5|2546.5|2552.5|2549.5|2547.4|2544.4|130
1687428600000|2023-06-22 10:10:00|2550|2547|2547.5|2544.5|2550|2547|2546.4|2543.4|24
1687428900000|2023-06-22 10:15:00|2548.5|2545.5|2550|2547|2552.4|2549.4|2548.5|2545.5|26
1687429200000|2023-06-22 10:20:00|2549.5|2546.5|2550.5|2547.5|2552.4|2549.4|2549.5|2546.5|1
1687429500000|2023-06-22 10:25:00|2550|2547|2551.5|2548.5|2552|2549|2550|2547|87
1687429800000|2023-06-22 10:30:00|2550.5|2547.5|2546.5|2543.5|2550.6|2547.6|2545.6|2542.6|23
1687430100000|2023-06-22 10:35:00|2546.1|2543.1|2546.5|2543.5|2547.6|2544.6|2545.6|2542.6|117
1687430400000|2023-06-22 10:40:00|2546.4|2543.4|2545.4|2542.4|2546.4|2543.4|2545.4|2542.4|25
1687430700000|2023-06-22 10:45:00|2545.5|2542.5|2543.3|2540.3|2546.4|2543.4|2543.3|2540.3|145
1687431000000|2023-06-22 10:50:00|2542.3|2539.3|2539.2|2536.2|2542.3|2539.3|2539.2|2536.2|252
1687431300000|2023-06-22 10:55:00|2538.7|2535.7|2539.2|2536.2|2540.3|2537.3|2538.3|2535.3|62
1687431600000|2023-06-22 11:00:00|2538.7|2535.7|2538.2|2535.2|2539.2|2536.2|2537.2|2534.2|195
1687431900000|2023-06-22 11:05:00|2537.7|2534.7|2540.3|2537.3|2541.7|2538.7|2537.2|2534.2|74
1687432200000|2023-06-22 11:10:00|2540.2|2537.2|2541.3|2538.3|2541.8|2538.8|2539.3|2536.3|25
1687432500000|2023-06-22 11:15:00|2540.8|2537.8|2541.2|2538.2|2542.3|2539.3|2539.2|2536.2|61
1687432800000|2023-06-22 11:20:00|2542.2|2539.2|2542.3|2539.3|2545.3|2542.3|2540.2|2537.2|302
1687433100000|2023-06-22 11:25:00|2543.8|2540.8|2540.2|2537.2|2544.3|2541.3|2539.7|2536.7|111
1687433400000|2023-06-22 11:30:00|2539.7|2536.7|2533.3|2530.3|2539.7|2536.7|2532.3|2529.3|191
1687433700000|2023-06-22 11:35:00|2534.3|2531.3|2534.2|2531.2|2536.8|2533.8|2534.2|2531.2|117
1687434000000|2023-06-22 11:40:00|2534.3|2531.3|2535.1|2532.1|2536.2|2533.2|2534.2|2531.2|29
1687434300000|2023-06-22 11:45:00|2535.2|2532.2|2534.2|2531.2|2535.2|2532.2|2533.1|2530.1|18
1687434600000|2023-06-22 11:50:00|2535.1|2532.1|2536.6|2533.6|2537.1|2534.1|2533.2|2530.2|68
1687434900000|2023-06-22 11:55:00|2536.1|2533.1|2535.6|2532.6|2536.1|2533.1|2533.7|2530.7|29
1687435200000|2023-06-22 12:00:00|2535.1|2532.1|2527.2|2524.2|2535.1|2532.1|2526.3|2523.3|408
1687435500000|2023-06-22 12:05:00|2527.3|2524.3|2528.2|2525.2|2531.2|2528.2|2527.3|2524.3|82
1687435800000|2023-06-22 12:10:00|2528.3|2525.3|2526.2|2523.2|2529.7|2526.7|2525.2|2522.2|191
1687436100000|2023-06-22 12:15:00|2525.7|2522.7|2528.2|2525.2|2532.7|2529.7|2525.7|2522.7|143
1687436400000|2023-06-22 12:20:00|2527.7|2524.7|2535.1|2532.1|2536.1|2533.1|2527.7|2524.7|146
1687436700000|2023-06-22 12:25:00|2536.1|2533.1|2533.1|2530.1|2536.1|2533.1|2532.1|2529.1|108
1687437000000|2023-06-22 12:30:00|2533|2530|2534.6|2531.6|2535.1|2532.1|2530.1|2527.1|85
1687437300000|2023-06-22 12:35:00|2535.1|2532.1|2534.1|2531.1|2536.1|2533.1|2533.1|2530.1|276
1687437600000|2023-06-22 12:40:00|2533.2|2530.2|2527.2|2524.2|2533.2|2530.2|2527.2|2524.2|180
1687437900000|2023-06-22 12:45:00|2526.2|2523.2|2531.6|2528.6|2531.6|2528.6|2525.3|2522.3|221
1687438200000|2023-06-22 12:50:00|2531.1|2528.1|2524.1|2521.1|2531.1|2528.1|2523.1|2520.1|327
1687438500000|2023-06-22 12:55:00|2523.6|2520.6|2523.1|2520.1|2527.1|2524.1|2523.1|2520.1|179
1687438800000|2023-06-22 13:00:00|2524.1|2521.1|2530|2527|2530|2527|2523.1|2520.1|244
1687439100000|2023-06-22 13:05:00|2530.5|2527.5|2527|2524|2531|2528|2526.4|2523.4|103
1687439400000|2023-06-22 13:10:00|2527.4|2524.4|2534.9|2531.9|2534.9|2531.9|2527|2524|505
1687439700000|2023-06-22 13:15:00|2534.8|2531.8|2541.4|2538.4|2542.9|2539.9|2533.9|2530.9|182
1687440000000|2023-06-22 13:20:00|2541|2538|2536|2533|2542.9|2539.9|2536|2533|100
1687440300000|2023-06-22 13:25:00|2534|2531|2534|2531|2535|2532|2531|2528|139
1687440600000|2023-06-22 13:30:00|2533.5|2530.5|2537|2534|2537|2534|2533|2530|99
1687440900000|2023-06-22 13:35:00|2536.6|2533.6|2544.1|2541.1|2544.1|2541.1|2534.1|2531.1|417
1687441200000|2023-06-22 13:40:00|2544.3|2541.3|2539.1|2536.1|2548.2|2545.2|2538.1|2535.1|235
1687441500000|2023-06-22 13:45:00|2539.2|2536.2|2534.1|2531.1|2540.1|2537.1|2532.1|2529.1|117
1687441800000|2023-06-22 13:50:00|2533.6|2530.6|2533.1|2530.1|2534.1|2531.1|2532.6|2529.6|137
1687442100000|2023-06-22 13:55:00|2532.1|2529.1|2529|2526|2533.2|2530.2|2529|2526|381
1687442400000|2023-06-22 14:00:00|2529.1|2526.1|2527.1|2524.1|2529.1|2526.1|2526.1|2523.1|201
1687442700000|2023-06-22 14:05:00|2528.1|2525.1|2526.1|2523.1|2530.1|2527.1|2526.1|2523.1|91
1687443000000|2023-06-22 14:10:00|2527.1|2524.1|2523|2520|2527.1|2524.1|2523|2520|69
1687443300000|2023-06-22 14:15:00|2518|2515|2515.1|2512.1|2519.6|2516.6|2515|2512|285
1687443600000|2023-06-22 14:20:00|2514.1|2511.1|2512|2509|2514.6|2511.6|2509.1|2506.1|297
1687443900000|2023-06-22 14:25:00|2511|2508|2515.1|2512.1|2515.1|2512.1|2509.1|2506.1|100
1687444200000|2023-06-22 14:30:00|2514.1|2511.1|2512.1|2509.1|2514.1|2511.1|2510.1|2507.1|145
1687444500000|2023-06-22 14:35:00|2511.6|2508.6|2514.1|2511.1|2518.1|2515.1|2511.6|2508.6|94
1687444800000|2023-06-22 14:40:00|2513.1|2510.1|2517.1|2514.1|2519.1|2516.1|2510.6|2507.6|173
1687445100000|2023-06-22 14:45:00|2516.1|2513.1|2513.1|2510.1|2516.6|2513.6|2512.1|2509.1|350
1687445400000|2023-06-22 14:50:00|2512.6|2509.6|2512|2509|2516.1|2513.1|2510.1|2507.1|278
1687445700000|2023-06-22 14:55:00|2511.1|2508.1|2514.1|2511.1|2515.1|2512.1|2511.1|2508.1|181
1687446000000|2023-06-22 15:00:00|2515.5|2512.5|2510|2507|2516|2513|2510|2507|247
1687446300000|2023-06-22 15:05:00|2509.1|2506.1|2507|2504|2509.1|2506.1|2507|2504|184
1687446600000|2023-06-22 15:10:00|2507.1|2504.1|2506.6|2503.6|2510|2507|2505.1|2502.1|169
1687446900000|2023-06-22 15:15:00|2506.5|2503.5|2510|2507|2510|2507|2506.1|2503.1|132
1687447200000|2023-06-22 15:20:00|2510.9|2507.9|2512|2509|2515|2512|2510.9|2507.9|187
1687447500000|2023-06-22 15:25:00|2511.9|2508.9|2507.9|2504.9|2512|2509|2507.9|2504.9|115
1687447800000|2023-06-22 15:30:00|2507|2504|2506.9|2503.9|2509.4|2506.4|2505|2502|213
1687448100000|2023-06-22 15:35:00|2506|2503|2508|2505|2508.9|2505.9|2505|2502|85
1687448400000|2023-06-22 15:40:00|2507.9|2504.9|2510.9|2507.9|2513.9|2510.9|2507.4|2504.4|204
1687448700000|2023-06-22 15:45:00|2511.9|2508.9|2511.9|2508.9|2512.9|2509.9|2510.9|2507.9|155
1687449000000|2023-06-22 15:50:00|2511.8|2508.8|2513.8|2510.8|2513.8|2510.8|2509.4|2506.4|96
1687449300000|2023-06-22 15:55:00|2512.9|2509.9|2510.9|2507.9|2513.8|2510.8|2507.8|2504.8|277
1687449600000|2023-06-22 16:00:00|2510.8|2507.8|2508.8|2505.8|2510.8|2507.8|2508.8|2505.8|101
1687449900000|2023-06-22 16:05:00|2507.9|2504.9|2510.8|2507.8|2510.8|2507.8|2507.8|2504.8|222
1687450200000|2023-06-22 16:10:00|2509.8|2506.8|2506.8|2503.8|2509.8|2506.8|2505.8|2502.8|246
1687450500000|2023-06-22 16:15:00|2506.3|2503.3|2506.8|2503.8|2507.9|2504.9|2506.3|2503.3|182
1687450800000|2023-06-22 16:20:00|2505.8|2502.8|2505.8|2502.8|2507.8|2504.8|2504.8|2501.8|149
1687451100000|2023-06-22 16:25:00|2504.8|2501.8|2499.8|2496.8|2505.8|2502.8|2494.8|2491.8|364
1687451400000|2023-06-22 16:30:00|2499.7|2496.7|2497.5|2494.5|2499.8|2496.8|2495.8|2492.8|249
1687451700000|2023-06-22 16:35:00|2497|2494|2496.5|2493.5|2498.9|2495.9|2494.4|2491.4|295
1687452000000|2023-06-22 16:40:00|2496.9|2493.9|2497.8|2494.8|2501|2498|2496.8|2493.8|497
1687452300000|2023-06-22 16:45:00|2497.9|2494.9|2499.8|2496.8|2500.8|2497.8|2497.8|2494.8|147
1687452600000|2023-06-22 16:50:00|2499.9|2496.9|2500.8|2497.8|2500.8|2497.8|2494.8|2491.8|594
1687452900000|2023-06-22 16:55:00|2500.7|2497.7|2504|2501|2505|2502|2498.9|2495.9|683
1687505400000|2023-06-23 07:30:00|2493|2490|2479|2476|2493|2490|2478.9|2475.9|481
1687505700000|2023-06-23 07:35:00|2478.9|2475.9|2480|2477|2480.1|2477.1|2474.5|2471.5|308
1687506000000|2023-06-23 07:40:00|2480.1|2477.1|2478.4|2475.4|2481|2478|2476.9|2473.9|96
1687506300000|2023-06-23 07:45:00|2478.9|2475.9|2477.4|2474.4|2478.9|2475.9|2476.9|2473.9|72
1687506600000|2023-06-23 07:50:00|2476.9|2473.9|2480.9|2477.9|2480.9|2477.9|2475.9|2472.9|49
1687506900000|2023-06-23 07:55:00|2480.4|2477.4|2481.9|2478.9|2482.9|2479.9|2478.9|2475.9|140
1687507200000|2023-06-23 08:00:00|2481.4|2478.4|2482.4|2479.4|2482.9|2479.9|2481.4|2478.4|30
1687507500000|2023-06-23 08:05:00|2481.9|2478.9|2477.9|2474.9|2481.9|2478.9|2477.4|2474.4|46
1687507800000|2023-06-23 08:10:00|2476.9|2473.9|2469.4|2466.4|2476.9|2473.9|2464.4|2461.4|156
1687508100000|2023-06-23 08:15:00|2469.9|2466.9|2462.4|2459.4|2469.9|2466.9|2459.9|2456.9|275
1687508400000|2023-06-23 08:20:00|2462.9|2459.9|2460.9|2457.9|2464.9|2461.9|2458.9|2455.9|131
1687508700000|2023-06-23 08:25:00|2460|2457|2459.9|2456.9|2460.9|2457.9|2457.9|2454.9|21
1687509000000|2023-06-23 08:30:00|2460|2457|2457.9|2454.9|2460.9|2457.9|2457.9|2454.9|24
1687509300000|2023-06-23 08:35:00|2458.4|2455.4|2460.4|2457.4|2460.4|2457.4|2457.4|2454.4|35
1687509600000|2023-06-23 08:40:00|2459.9|2456.9|2456.5|2453.5|2460.4|2457.4|2455|2452|139
1687509900000|2023-06-23 08:45:00|2456|2453|2455.9|2452.9|2457|2454|2455.9|2452.9|48
1687510200000|2023-06-23 08:50:00|2455.5|2452.5|2455.9|2452.9|2457.9|2454.9|2455.4|2452.4|68
1687510500000|2023-06-23 08:55:00|2456|2453|2459.4|2456.4|2459.9|2456.9|2455.9|2452.9|5
1687510800000|2023-06-23 09:00:00|2460.4|2457.4|2458.4|2455.4|2460.4|2457.4|2456.9|2453.9|75
1687511100000|2023-06-23 09:05:00|2458.9|2455.9|2456.9|2453.9|2459.9|2456.9|2456.9|2453.9|46
1687511400000|2023-06-23 09:10:00|2457.9|2454.9|2462.5|2459.5|2463|2460|2457|2454|180
1687511700000|2023-06-23 09:15:00|2463|2460|2460.9|2457.9|2464.5|2461.5|2460.9|2457.9|43
1687512000000|2023-06-23 09:20:00|2461.4|2458.4|2464.5|2461.5|2466.1|2463.1|2461.4|2458.4|129
1687512300000|2023-06-23 09:25:00|2465|2462|2463.1|2460.1|2465|2462|2463|2460|45
1687512600000|2023-06-23 09:30:00|2464.1|2461.1|2470|2467|2471.6|2468.6|2464.1|2461.1|67
1687512900000|2023-06-23 09:35:00|2470.1|2467.1|2470|2467|2471|2468|2470|2467|5
1687513200000|2023-06-23 09:40:00|2470.1|2467.1|2472|2469|2472|2469|2470.1|2467.1|6
1687513500000|2023-06-23 09:45:00|2471.1|2468.1|2465.6|2462.6|2475.1|2472.1|2465.6|2462.6|236
1687513800000|2023-06-23 09:50:00|2466.1|2463.1|2468.1|2465.1|2469.1|2466.1|2466.1|2463.1|24
1687514100000|2023-06-23 09:55:00|2468.6|2465.6|2469.2|2466.2|2469.2|2466.2|2467.2|2464.2|262
1687514400000|2023-06-23 10:00:00|2468.2|2465.2|2470.2|2467.2|2470.2|2467.2|2467.2|2464.2|136
1687514700000|2023-06-23 10:05:00|2471.2|2468.2|2471.2|2468.2|2472.2|2469.2|2471.1|2468.1|0
1687515000000|2023-06-23 10:10:00|2472.2|2469.2|2471.6|2468.6|2472.6|2469.6|2471.1|2468.1|3
1687515300000|2023-06-23 10:15:00|2472.1|2469.1|2471.6|2468.6|2472.1|2469.1|2471.1|2468.1|25
1687515600000|2023-06-23 10:20:00|2472.1|2469.1|2471.6|2468.6|2474.1|2471.1|2471.1|2468.1|14
1687515900000|2023-06-23 10:25:00|2471.1|2468.1|2468.1|2465.1|2471.1|2468.1|2467.6|2464.6|27
1687516200000|2023-06-23 10:30:00|2468.6|2465.6|2468.1|2465.1|2468.6|2465.6|2466.1|2463.1|20
1687516500000|2023-06-23 10:35:00|2469.1|2466.1|2471.1|2468.1|2471.1|2468.1|2468.1|2465.1|11
1687516800000|2023-06-23 10:40:00|2470.6|2467.6|2466.6|2463.6|2470.6|2467.6|2466.6|2463.6|65
1687517100000|2023-06-23 10:45:00|2466.1|2463.1|2466.1|2463.1|2467.1|2464.1|2465.1|2462.1|40
1687517400000|2023-06-23 10:50:00|2465.6|2462.6|2465.1|2462.1|2467.1|2464.1|2465.1|2462.1|27
1687517700000|2023-06-23 10:55:00|2465.2|2462.2|2465.1|2462.1|2466.1|2463.1|2464.1|2461.1|3
1687518000000|2023-06-23 11:00:00|2464.1|2461.1|2462.6|2459.6|2464.6|2461.6|2462.1|2459.1|78
1687518300000|2023-06-23 11:05:00|2462.2|2459.2|2459.1|2456.1|2463.1|2460.1|2459.1|2456.1|42
1687518600000|2023-06-23 11:10:00|2459.2|2456.2|2459.7|2456.7|2460.1|2457.1|2459.2|2456.2|68
1687518900000|2023-06-23 11:15:00|2460.1|2457.1|2459.6|2456.6|2460.2|2457.2|2459.2|2456.2|12
1687519200000|2023-06-23 11:20:00|2459.2|2456.2|2460.1|2457.1|2460.1|2457.1|2459.1|2456.1|11
1687519500000|2023-06-23 11:25:00|2460.2|2457.2|2460.3|2457.3|2462.3|2459.3|2460.1|2457.1|141
1687519800000|2023-06-23 11:30:00|2460.2|2457.2|2457.1|2454.1|2460.2|2457.2|2457.1|2454.1|55
1687520100000|2023-06-23 11:35:00|2457.2|2454.2|2457.1|2454.1|2457.2|2454.2|2457.1|2454.1|28
1687520400000|2023-06-23 11:40:00|2457.2|2454.2|2455.1|2452.1|2457.2|2454.2|2455.1|2452.1|10
1687520700000|2023-06-23 11:45:00|2455.2|2452.2|2455.1|2452.1|2456.1|2453.1|2455.1|2452.1|65
1687521000000|2023-06-23 11:50:00|2455.2|2452.2|2455.1|2452.1|2457.1|2454.1|2455.1|2452.1|288
1687521300000|2023-06-23 11:55:00|||||||||108
1687521600000|2023-06-23 12:00:00|2454.1|2451.1|2449.2|2446.2|2454.1|2451.1|2448.2|2445.2|126
1687521900000|2023-06-23 12:05:00|2449.1|2446.1|2450.1|2447.1|2453.1|2450.1|2447.1|2444.1|216
1687522200000|2023-06-23 12:10:00|2449.1|2446.1|2451|2448|2451.1|2448.1|2448.1|2445.1|90
1687522500000|2023-06-23 12:15:00|2450.5|2447.5|2453.1|2450.1|2456.1|2453.1|2450|2447|283
1687522800000|2023-06-23 12:20:00|2452.1|2449.1|2451.1|2448.1|2455.1|2452.1|2450.6|2447.6|83
1687523100000|2023-06-23 12:25:00|2450.1|2447.1|2445.1|2442.1|2450.1|2447.1|2442.6|2439.6|164
1687523400000|2023-06-23 12:30:00|2444.1|2441.1|2447.1|2444.1|2448.1|2445.1|2444.1|2441.1|43
1687523700000|2023-06-23 12:35:00|2446.1|2443.1|2451.1|2448.1|2451.1|2448.1|2445.6|2442.6|85
1687524000000|2023-06-23 12:40:00|2450.6|2447.6|2451.1|2448.1|2451.1|2448.1|2449.1|2446.1|36
1687524300000|2023-06-23 12:45:00|2452.1|2449.1|2459|2456|2461.1|2458.1|2452.1|2449.1|118
1687524600000|2023-06-23 12:50:00|2459.1|2456.1|2470|2467|2470|2467|2459|2456|188
1687524900000|2023-06-23 12:55:00|2471|2468|2467|2464|2473|2470|2467|2464|51
1687525200000|2023-06-23 13:00:00|2466.9|2463.9|2471|2468|2471|2468|2465|2462|311
1687525500000|2023-06-23 13:05:00|2470.9|2467.9|2470|2467|2470.9|2467.9|2469|2466|116
1687525800000|2023-06-23 13:10:00|2470.5|2467.5|2470|2467|2473|2470|2470|2467|62
1687526100000|2023-06-23 13:15:00|2471|2468|2471.9|2468.9|2474|2471|2470.9|2467.9|78
1687526400000|2023-06-23 13:20:00|2470.9|2467.9|2469.9|2466.9|2473|2470|2469.9|2466.9|193
1687526700000|2023-06-23 13:25:00|2468.9|2465.9|2468|2465|2469.9|2466.9|2467|2464|353
1687527000000|2023-06-23 13:30:00|2467|2464|2466|2463|2471|2468|2466|2463|178
1687527300000|2023-06-23 13:35:00|2468|2465|2464.1|2461.1|2468|2465|2463|2460|165
1687527600000|2023-06-23 13:40:00|2464|2461|2460|2457|2465|2462|2459.5|2456.5|70
1687527900000|2023-06-23 13:45:00|2460.5|2457.5|2457.1|2454.1|2461|2458|2457.1|2454.1|219
1687528200000|2023-06-23 13:50:00|2458|2455|2456.1|2453.1|2460.1|2457.1|2456|2453|154
1687528500000|2023-06-23 13:55:00|2456|2453|2453.5|2450.5|2456|2453|2452.5|2449.5|213
1687528800000|2023-06-23 14:00:00|2453|2450|2449|2446|2453|2450|2449|2446|383
1687529100000|2023-06-23 14:05:00|2448|2445|2448|2445|2449|2446|2447|2444|334
1687529400000|2023-06-23 14:10:00|2447.9|2444.9|2449|2446|2449|2446|2444|2441|400
1687529700000|2023-06-23 14:15:00|2448|2445|2448|2445|2452.1|2449.1|2447|2444|352
1687530000000|2023-06-23 14:20:00|2447.1|2444.1|2449|2446|2452.1|2449.1|2446|2443|276
1687530300000|2023-06-23 14:25:00|2448|2445|2449|2446|2450|2447|2446|2443|287
1687530600000|2023-06-23 14:30:00|2449.1|2446.1|2454.1|2451.1|2455|2452|2449|2446|156
1687530900000|2023-06-23 14:35:00|2454|2451|2452|2449|2457.1|2454.1|2451|2448|132
1687531200000|2023-06-23 14:40:00|2451.5|2448.5|2451|2448|2451.5|2448.5|2449|2446|59
1687531500000|2023-06-23 14:45:00|2452|2449|2452|2449|2456|2453|2451|2448|253
1687531800000|2023-06-23 14:50:00|2451|2448|2450|2447|2453.1|2450.1|2450|2447|173
1687532100000|2023-06-23 14:55:00|2449.5|2446.5|2449|2446|2450|2447|2449|2446|62
1687532400000|2023-06-23 15:00:00|2448|2445|2446|2443|2448|2445|2445|2442|239
1687532700000|2023-06-23 15:05:00|2445.9|2442.9|2445|2442|2447|2444|2445|2442|169
1687533000000|2023-06-23 15:10:00|2444|2441|2442.9|2439.9|2444.5|2441.5|2441.9|2438.9|185
1687533300000|2023-06-23 15:15:00|2442|2439|2441|2438|2442.9|2439.9|2437.5|2434.5|379
1687533600000|2023-06-23 15:20:00|2440|2437|2438|2435|2440|2437|2438|2435|72
1687533900000|2023-06-23 15:25:00|2438.5|2435.5|2435|2432|2439|2436|2435|2432|289
1687534200000|2023-06-23 15:30:00|2435.5|2432.5|2435.1|2432.1|2436|2433|2434|2431|411
1687534500000|2023-06-23 15:35:00|2435|2432|2430.5|2427.5|2435.1|2432.1|2430|2427|516
1687534800000|2023-06-23 15:40:00|2431|2428|2429.8|2426.8|2431|2428|2425.8|2422.8|445
1687535100000|2023-06-23 15:45:00|2430.7|2427.7|2432.8|2429.8|2433.8|2430.8|2426.8|2423.8|288
1687535400000|2023-06-23 15:50:00|2431.8|2428.8|2427.9|2424.9|2433.8|2430.8|2427.9|2424.9|100
1687535700000|2023-06-23 15:55:00|2428.8|2425.8|2429.8|2426.8|2429.8|2426.8|2424.8|2421.8|300
1687536000000|2023-06-23 16:00:00|2428.9|2425.9|2431.8|2428.8|2431.8|2428.8|2424.9|2421.9|75
1687536300000|2023-06-23 16:05:00|2431.3|2428.3|2428.8|2425.8|2433.3|2430.3|2427.8|2424.8|108
1687536600000|2023-06-23 16:10:00|2429.3|2426.3|2424.8|2421.8|2430.9|2427.9|2424.8|2421.8|130
1687536900000|2023-06-23 16:15:00|2424.9|2421.9|2426.4|2423.4|2426.9|2423.9|2423.9|2420.9|111
1687537200000|2023-06-23 16:20:00|2426.9|2423.9|2427.8|2424.8|2428.8|2425.8|2425.8|2422.8|83
1687537500000|2023-06-23 16:25:00|2428.8|2425.8|2424.9|2421.9|2428.9|2425.9|2424.4|2421.4|230
1687537800000|2023-06-23 16:30:00|2424.4|2421.4|2417.8|2414.8|2424.9|2421.9|2417.8|2414.8|105
1687538100000|2023-06-23 16:35:00|2418.8|2415.8|2418.9|2415.9|2419.8|2416.8|2417.8|2414.8|110
1687538400000|2023-06-23 16:40:00|2419.8|2416.8|2426.8|2423.8|2426.8|2423.8|2419.3|2416.3|169
1687538700000|2023-06-23 16:45:00|2427.8|2424.8|2432.6|2429.6|2438.6|2435.6|2426.8|2423.8|787
1687539000000|2023-06-23 16:50:00|2433.1|2430.1|2431.7|2428.7|2433.6|2430.6|2428.3|2425.3|2165
1687539300000|2023-06-23 16:55:00|2430.7|2427.7|2442.1|2439.1|2443.9|2439.2|2429.8|2426.8|1544
1687539600000|2023-06-23 17:00:00|2441.6|2438.6|2441.6|2438.6|2441.6|2438.6|2441.6|2438.6|0
1687764600000|2023-06-26 07:30:00|2450.5|2447.5|2454|2451|2455|2452|2444.5|2441.5|844
1687764900000|2023-06-26 07:35:00|2455|2452|2437|2434|2455|2452|2436|2433|1158
1687765200000|2023-06-26 07:40:00|2436|2433|2444|2441|2445|2442|2436|2433|504
1687765500000|2023-06-26 07:45:00|2443|2440|2447.5|2444.5|2450|2447|2442.5|2439.5|256
1687765800000|2023-06-26 07:50:00|2447|2444|2442.5|2439.5|2447|2444|2442.5|2439.5|158
1687766100000|2023-06-26 07:55:00|2443|2440|2443|2440|2446|2443|2440.5|2437.5|219
1687766400000|2023-06-26 08:00:00|2442|2439|2445|2442|2445|2442|2440.5|2437.5|208
1687766700000|2023-06-26 08:05:00|2444.5|2441.5|2446.5|2443.5|2446.5|2443.5|2443.5|2440.5|167
1687767000000|2023-06-26 08:10:00|2447.5|2444.5|2442|2439|2448|2445|2442|2439|107
1687767300000|2023-06-26 08:15:00|2443|2440|2441|2438|2443|2440|2441|2438|166
1687767600000|2023-06-26 08:20:00|||||||||63
1687767900000|2023-06-26 08:25:00|2440.5|2437.5|2440|2437|2440.5|2437.5|2440|2437|82
1687768200000|2023-06-26 08:30:00|2441|2438|2445|2442|2445|2442|2438.5|2435.5|262
1687768500000|2023-06-26 08:35:00|2444.5|2441.5|2447|2444|2449.5|2446.5|2443|2440|177
1687768800000|2023-06-26 08:40:00|2446|2443|2440.5|2437.5|2446|2443|2440.5|2437.5|82
1687769100000|2023-06-26 08:45:00|2441|2438|2442|2439|2443|2440|2440.5|2437.5|182
1687769400000|2023-06-26 08:50:00|2443|2440|2443.5|2440.5|2444|2441|2441.5|2438.5|173
1687769700000|2023-06-26 08:55:00|2442|2439|2444|2441|2444.1|2441.1|2441|2438|231
1687770000000|2023-06-26 09:00:00|2445.1|2442.1|2447.5|2444.5|2449|2446|2445|2442|307
1687770300000|2023-06-26 09:05:00|2448|2445|2454|2451|2455|2452|2448|2445|176
1687770600000|2023-06-26 09:10:00|2453.1|2450.1|2452|2449|2454|2451|2450.6|2447.6|81
1687770900000|2023-06-26 09:15:00|2453|2450|2448|2445|2453|2450|2447.1|2444.1|82
1687771200000|2023-06-26 09:20:00|2447.6|2444.6|2448|2445|2449|2446|2447.6|2444.6|173
1687771500000|2023-06-26 09:25:00|2447|2444|2443|2440|2448|2445|2443|2440|210
1687771800000|2023-06-26 09:30:00|2443.5|2440.5|2445|2442|2445.5|2442.5|2443|2440|66
1687772100000|2023-06-26 09:35:00|2446|2443|2450.5|2447.5|2453|2450|2445|2442|182
1687772400000|2023-06-26 09:40:00|2450|2447|2449.5|2446.5|2452|2449|2449.5|2446.5|102
1687772700000|2023-06-26 09:45:00|2450|2447|2449|2446|2450|2447|2447.5|2444.5|30
1687773000000|2023-06-26 09:50:00|2448.5|2445.5|2451.5|2448.5|2452|2449|2446.5|2443.5|172
1687773300000|2023-06-26 09:55:00|2451.1|2448.1|2453|2450|2454|2451|2450|2447|220
1687773600000|2023-06-26 10:00:00|2452.5|2449.5|2450.5|2447.5|2453|2450|2450|2447|98
1687773900000|2023-06-26 10:05:00|2450.1|2447.1|2448|2445|2450.1|2447.1|2448|2445|55
1687774200000|2023-06-26 10:10:00|2448.1|2445.1|2450.5|2447.5|2450.5|2447.5|2446|2443|128
1687774500000|2023-06-26 10:15:00|2450.1|2447.1|2446|2443|2451|2448|2446|2443|326
1687774800000|2023-06-26 10:20:00|2445.5|2442.5|2446|2443|2446|2443|2445|2442|166
1687775100000|2023-06-26 10:25:00|2451|2448|2451|2448|2451|2448|2450|2447|26
1687775400000|2023-06-26 10:30:00|2453.5|2450.5|2451|2448|2454.5|2451.5|2451|2448|74
1687775700000|2023-06-26 10:35:00|2451.1|2448.1|2450|2447|2452|2449|2450|2447|153
1687776000000|2023-06-26 10:40:00|2451|2448|2452|2449|2452|2449|2450|2447|83
1687776300000|2023-06-26 10:45:00|2451|2448|2452|2449|2452|2449|2451|2448|30
1687776600000|2023-06-26 10:50:00|2453|2450|2451|2448|2453|2450|2451|2448|67
1687776900000|2023-06-26 10:55:00|2452|2449|2451|2448|2452|2449|2451|2448|30
1687777200000|2023-06-26 11:00:00|2451.5|2448.5|2451|2448|2453|2450|2449|2446|86
1687777500000|2023-06-26 11:05:00|2450|2447|2450|2447|2451|2448|2450|2447|28
1687777800000|2023-06-26 11:10:00|2449|2446|2454|2451|2454|2451|2445.5|2442.5|282
1687778100000|2023-06-26 11:15:00|2453.5|2450.5|2454.5|2451.5|2456|2453|2451|2448|70
1687778400000|2023-06-26 11:20:00|2454|2451|2463|2460|2463.5|2460.5|2454|2451|342
1687778700000|2023-06-26 11:25:00|2462|2459|2460|2457|2464|2461|2459|2456|224
1687779000000|2023-06-26 11:30:00|2459|2456|2459|2456|2463.5|2460.5|2458.5|2455.5|153
1687779300000|2023-06-26 11:35:00|2459.5|2456.5|2458|2455|2460|2457|2456.5|2453.5|144
1687779600000|2023-06-26 11:40:00|2456|2453|2457.5|2454.5|2458|2455|2451|2448|256
1687779900000|2023-06-26 11:45:00|2458|2455|2462|2459|2462|2459|2458|2455|125
1687780200000|2023-06-26 11:50:00|2461|2458|2462|2459|2464|2461|2460|2457|128
1687780500000|2023-06-26 11:55:00|2461|2458|2465|2462|2469|2466|2459|2456|515
1687780800000|2023-06-26 12:00:00|2464.5|2461.5|2469.5|2466.5|2473|2470|2461|2458|1127
1687781100000|2023-06-26 12:05:00|2469|2466|2465|2462|2470|2467|2465|2462|566
1687781400000|2023-06-26 12:10:00|2464|2461|2451|2448|2464|2461|2450|2447|836
1687781700000|2023-06-26 12:15:00|2452|2449|2443.5|2440.5|2452|2449|2442.5|2439.5|559
1687782000000|2023-06-26 12:20:00|2444|2441|2449|2446|2449.5|2446.5|2444|2441|354
1687782300000|2023-06-26 12:25:00|2448.5|2445.5|2444|2441|2449|2446|2443|2440|399
1687782600000|2023-06-26 12:30:00|2443|2440|2446|2443|2449|2446|2442|2439|316
1687782900000|2023-06-26 12:35:00|2446.5|2443.5|2454|2451|2455|2452|2446|2443|385
1687783200000|2023-06-26 12:40:00|2456|2453|2454|2451|2457|2454|2453.5|2450.5|226
1687783500000|2023-06-26 12:45:00|2455|2452|2459|2456|2462|2459|2453|2450|351
1687783800000|2023-06-26 12:50:00|2458|2455|2457|2454|2459|2456|2455.5|2452.5|483
1687784100000|2023-06-26 12:55:00|2456|2453|2458|2455|2459|2456|2456|2453|293
1687784400000|2023-06-26 13:00:00|2459|2456|2466|2463|2467|2464|2459|2456|720
1687784700000|2023-06-26 13:05:00|2467|2464|2465.5|2462.5|2471|2468|2463|2460|721
1687785000000|2023-06-26 13:10:00|2466|2463|2462.5|2459.5|2466|2463|2460|2457|223
1687785300000|2023-06-26 13:15:00|2463|2460|2462|2459|2470|2467|2461|2458|617
1687785600000|2023-06-26 13:20:00|2461|2458|2455|2452|2461|2458|2455|2452|391
1687785900000|2023-06-26 13:25:00|2456|2453|2452|2449|2458|2455|2452|2449|387
1687786200000|2023-06-26 13:30:00|2453|2450|2457|2454|2457|2454|2452|2449|369
1687786500000|2023-06-26 13:35:00|2458|2455|2452|2449|2461|2458|2451|2448|438
1687786800000|2023-06-26 13:40:00|2452.5|2449.5|2449.5|2446.5|2455|2452|2449.5|2446.5|602
1687787100000|2023-06-26 13:45:00|2450|2447|2448|2445|2451|2448|2443|2440|530
1687787400000|2023-06-26 13:50:00|2449|2446|2454|2451|2454.5|2451.5|2446|2443|589
1687787700000|2023-06-26 13:55:00|2453.5|2450.5|2454|2451|2460|2457|2453|2450|424
1687788000000|2023-06-26 14:00:00|2455|2452|2455|2452|2461|2458|2454|2451|451
1687788300000|2023-06-26 14:05:00|2456|2453|2453|2450|2456|2453|2453|2450|278
1687788600000|2023-06-26 14:10:00|2454|2451|2450.5|2447.5|2454|2451|2450|2447|179
1687788900000|2023-06-26 14:15:00|2451|2448|2453.5|2450.5|2455|2452|2450.5|2447.5|313
1687789200000|2023-06-26 14:20:00|2454|2451|2458|2455|2459.5|2456.5|2453|2450|865
1687789500000|2023-06-26 14:25:00|2457|2454|2448.5|2445.5|2457|2454|2448.5|2445.5|1054
1687789800000|2023-06-26 14:30:00|2449|2446|2444|2441|2449|2446|2441.5|2438.5|1002
1687790100000|2023-06-26 14:35:00|2445|2442|2438|2435|2446|2443|2438|2435|654
1687790400000|2023-06-26 14:40:00|2439|2436|2438|2435|2439.5|2436.5|2437|2434|988
1687790700000|2023-06-26 14:45:00|2437|2434|2437|2434|2445.5|2442.5|2437|2434|812
1687791000000|2023-06-26 14:50:00|2437.5|2434.5|2433|2430|2438|2435|2432|2429|610
1687791300000|2023-06-26 14:55:00|2432|2429|2432|2429|2433|2430|2429|2426|816
1687791600000|2023-06-26 15:00:00|2431|2428|2431|2428|2432|2429|2428|2425|386
1687791900000|2023-06-26 15:05:00|2431.5|2428.5|2425|2422|2432|2429|2424|2421|513
1687792200000|2023-06-26 15:10:00|2426|2423|2425.5|2422.5|2430|2427|2425|2422|591
1687792500000|2023-06-26 15:15:00|2425|2422|2423|2420|2426|2423|2423|2420|579
1687792800000|2023-06-26 15:20:00|2423.5|2420.5|2422|2419|2424|2421|2422|2419|363
1687793100000|2023-06-26 15:25:00|2422.5|2419.5|2420.5|2417.5|2423|2420|2419|2416|916
1687793400000|2023-06-26 15:30:00|2421|2418|2420|2417|2423|2420|2419.5|2416.5|362
1687793700000|2023-06-26 15:35:00|2421|2418|2419.5|2416.5|2422|2419|2419|2416|344
1687794000000|2023-06-26 15:40:00|2420|2417|2419|2416|2421|2418|2419|2416|572
1687794300000|2023-06-26 15:45:00|2420|2417|2421|2418|2422|2419|2419|2416|702
1687794600000|2023-06-26 15:50:00|2421.5|2418.5|2419|2416|2421.5|2418.5|2419|2416|257
1687794900000|2023-06-26 15:55:00|2417|2414|2417|2414|2418|2415|2416|2413|874
1687795200000|2023-06-26 16:00:00|2416|2413|2415|2412|2416|2413|2415|2412|632
1687795500000|2023-06-26 16:05:00|2414|2411|2415|2412|2415|2412|2413|2410|579
1687795800000|2023-06-26 16:10:00|2414|2411|2407|2404|2415|2412|2407|2404|2772
1687796100000|2023-06-26 16:15:00|2406.5|2403.5|2396|2393|2407.5|2404.5|2395|2392|2632
1687796400000|2023-06-26 16:20:00|2397|2394|2390|2387|2400|2397|2383|2380|2555
1687796700000|2023-06-26 16:25:00|2391|2388|2377|2374|2393|2390|2373|2370|2730
1687797000000|2023-06-26 16:30:00|2378|2375|2378|2375|2379|2376|2370.5|2367.5|2416
1687797300000|2023-06-26 16:35:00|2377|2374|2367|2364|2378|2375|2366.5|2363.5|2167
1687797600000|2023-06-26 16:40:00|2366.5|2363.5|2367.5|2364.5|2375.5|2372.5|2364.5|2361.5|2111
1687797900000|2023-06-26 16:45:00|2368|2365|2366|2363|2369|2366|2364|2361|2210
1687798200000|2023-06-26 16:50:00|2365.5|2362.5|2369|2366|2369|2366|2365|2362|3254
1687798500000|2023-06-26 16:55:00|2368|2365|2364|2361|2372|2369|2364|2361|2471
1687851000000|2023-06-27 07:30:00|2374|2371|2369.5|2366.5|2376|2373|2368|2365|668
1687851300000|2023-06-27 07:35:00|2370|2367|2359|2356|2370|2367|2358|2355|972
1687851600000|2023-06-27 07:40:00|2358|2355|2358|2355|2360|2357|2357|2354|871
1687851900000|2023-06-27 07:45:00|2358.5|2355.5|2330.5|2327.5|2358.5|2355.5|2330|2327|2537
1687852200000|2023-06-27 07:50:00|2331|2328|2335|2332|2338.5|2335.5|2331|2328|488
1687852500000|2023-06-27 07:55:00|2334|2331|2327.5|2324.5|2336|2333|2326|2323|1381
1687852800000|2023-06-27 08:00:00|2326|2323|2331|2328|2331|2328|2318.5|2315.5|2363
1687853100000|2023-06-27 08:05:00|2331.5|2328.5|2329.5|2326.5|2334|2331|2327.5|2324.5|252
1687853400000|2023-06-27 08:10:00|2329|2326|2328.5|2325.5|2331|2328|2328|2325|187
1687853700000|2023-06-27 08:15:00|2328|2325|2330|2327|2331|2328|2328|2325|354
1687854000000|2023-06-27 08:20:00|2331|2328|2331|2328|2331|2328|2328|2325|679
1687854300000|2023-06-27 08:25:00|2330.5|2327.5|2333|2330|2336|2333|2330|2327|685
1687854600000|2023-06-27 08:30:00|2334|2331|2331|2328|2335|2332|2330.5|2327.5|160
1687854900000|2023-06-27 08:35:00|2330.5|2327.5|2335|2332|2337|2334|2330|2327|483
1687855200000|2023-06-27 08:40:00|2335.5|2332.5|2329|2326|2336|2333|2328.5|2325.5|451
1687855500000|2023-06-27 08:45:00|2328|2325|2325|2322|2328|2325|2325|2322|237
1687855800000|2023-06-27 08:50:00|2325.5|2322.5|2315|2312|2326|2323|2312|2309|1254
1687856100000|2023-06-27 08:55:00|2314|2311|2313|2310|2314.5|2311.5|2311|2308|72
1687856400000|2023-06-27 09:00:00|2312|2309|2320|2317|2321|2318|2310|2307|503
1687856700000|2023-06-27 09:05:00|2319|2316|2322|2319|2322|2319|2319|2316|314
1687857000000|2023-06-27 09:10:00|2321|2318|2320|2317|2321|2318|2320|2317|209
1687857300000|2023-06-27 09:15:00|2321|2318|2323|2320|2325|2322|2320.5|2317.5|116
1687857600000|2023-06-27 09:20:00|2324|2321|2322|2319|2328|2325|2322|2319|242
1687857900000|2023-06-27 09:25:00|2321.5|2318.5|2319|2316|2322|2319|2319|2316|83
1687858200000|2023-06-27 09:30:00|2318.5|2315.5|2320|2317|2322|2319|2318|2315|143
1687858500000|2023-06-27 09:35:00|2320.5|2317.5|2318|2315|2321.5|2318.5|2318|2315|273
1687858800000|2023-06-27 09:40:00|2317|2314|2320|2317|2320|2317|2317|2314|412
1687859100000|2023-06-27 09:45:00|2319|2316|2318|2315|2319.5|2316.5|2317|2314|83
1687859400000|2023-06-27 09:50:00|2319|2316|2319|2316|2323.5|2320.5|2319|2316|208
1687859700000|2023-06-27 09:55:00|2320|2317|2320|2317|2322|2319|2320|2317|209
1687860000000|2023-06-27 10:00:00|2318|2315|2318|2315|2320|2317|2312|2309|546
1687860300000|2023-06-27 10:05:00|2318.5|2315.5|2314|2311|2318.5|2315.5|2313|2310|111
1687860600000|2023-06-27 10:10:00|2315|2312|2312|2309|2315|2312|2312|2309|293
1687860900000|2023-06-27 10:15:00|2312.5|2309.5|2312|2309|2313|2310|2312|2309|151
1687861200000|2023-06-27 10:20:00|2313|2310|2315|2312|2315.5|2312.5|2312|2309|242
1687861500000|2023-06-27 10:25:00|2316|2313|2314|2311|2316|2313|2314|2311|182
1687861800000|2023-06-27 10:30:00|2315|2312|2312|2309|2315|2312|2312|2309|324
1687862100000|2023-06-27 10:35:00|2313|2310|2313|2310|2313.5|2310.5|2313|2310|191
1687862400000|2023-06-27 10:40:00|2312.5|2309.5|2315|2312|2315.5|2312.5|2312|2309|391
1687862700000|2023-06-27 10:45:00|2314|2311|2317|2314|2317|2314|2314|2311|78
1687863000000|2023-06-27 10:50:00|2316|2313|2314|2311|2316|2313|2313|2310|100
1687863300000|2023-06-27 10:55:00|2315.5|2312.5|2317|2314|2317|2314|2315|2312|120
1687863600000|2023-06-27 11:00:00|2316.5|2313.5|2317|2314|2317|2314|2316|2313|165
1687863900000|2023-06-27 11:05:00|2318|2315|2322|2319|2323|2320|2317.5|2314.5|385
1687864200000|2023-06-27 11:10:00|2321|2318|2321|2318|2321|2318|2318.5|2315.5|40
1687864500000|2023-06-27 11:15:00|2322.5|2319.5|2325|2322|2326|2323|2322|2319|226
1687864800000|2023-06-27 11:20:00|2325.5|2322.5|2320.5|2317.5|2325.5|2322.5|2319|2316|194
1687865100000|2023-06-27 11:25:00|2321|2318|2318|2315|2321|2318|2318|2315|57
1687865400000|2023-06-27 11:30:00|2317|2314|2313|2310|2317|2314|2312.5|2309.5|546
1687865700000|2023-06-27 11:35:00|2312.5|2309.5|2317|2314|2317|2314|2312|2309|225
1687866000000|2023-06-27 11:40:00|2316|2313|2318|2315|2318|2315|2316|2313|179
1687866300000|2023-06-27 11:45:00|2317.5|2314.5|2314|2311|2319|2316|2313|2310|257
1687866600000|2023-06-27 11:50:00|2313.5|2310.5|2315|2312|2315|2312|2313|2310|117
1687866900000|2023-06-27 11:55:00|2316|2313|2318|2315|2320|2317|2316|2313|190
1687867200000|2023-06-27 12:00:00|2317|2314|2313|2310|2318|2315|2312|2309|471
1687867500000|2023-06-27 12:05:00|2312.5|2309.5|2322|2319|2328|2325|2312|2309|852
1687867800000|2023-06-27 12:10:00|2321|2318|2311|2308|2321|2318|2309|2306|1174
1687868100000|2023-06-27 12:15:00|2310|2307|2323|2320|2325|2322|2310|2307|955
1687868400000|2023-06-27 12:20:00|2324|2321|2313|2310|2325|2322|2313|2310|431
1687868700000|2023-06-27 12:25:00|2314|2311|2314.5|2311.5|2316|2313|2313|2310|377
1687869000000|2023-06-27 12:30:00|2315|2312|2312|2309|2315|2312|2311|2308|364
1687869300000|2023-06-27 12:35:00|2311|2308|2309|2306|2312|2309|2309|2306|359
1687869600000|2023-06-27 12:40:00|2310|2307|2310|2307|2310|2307|2309|2306|384
1687869900000|2023-06-27 12:45:00|2309|2306|2310|2307|2311|2308|2306|2303|498
1687870200000|2023-06-27 12:50:00|2311|2308|2309|2306|2312|2309|2307|2304|765
1687870500000|2023-06-27 12:55:00|2308|2305|2310|2307|2310|2307|2307|2304|757
1687870800000|2023-06-27 13:00:00|2309|2306|2311|2308|2313.5|2310.5|2309|2306|411
1687871100000|2023-06-27 13:05:00|2310|2307|2311|2308|2313|2310|2309.5|2306.5|393
1687871400000|2023-06-27 13:10:00|2310|2307|2309|2306|2310|2307|2307|2304|697
1687871700000|2023-06-27 13:15:00|2308.5|2305.5|2305|2302|2309|2306|2305|2302|579
1687872000000|2023-06-27 13:20:00|2304|2301|2305|2302|2305|2302|2303|2300|688
1687872300000|2023-06-27 13:25:00|2306|2303|2304|2301|2307|2304|2304|2301|532
1687872600000|2023-06-27 13:30:00|2303|2300|2305|2302|2306|2303|2303|2300|985
1687872900000|2023-06-27 13:35:00|2304|2301|2294|2291|2304|2301|2294|2291|1139
1687873200000|2023-06-27 13:40:00|2295|2292|2295|2292|2299.5|2296.5|2295|2292|1007
1687873500000|2023-06-27 13:45:00|2294|2291|2283|2280|2294|2291|2281|2278|1661
1687873800000|2023-06-27 13:50:00|2282|2279|2293|2290|2294|2291|2281|2278|1259
1687874100000|2023-06-27 13:55:00|2292.5|2289.5|2299|2296|2299|2296|2291.5|2288.5|1083
1687874400000|2023-06-27 14:00:00|2300|2297|2312|2309|2312|2309|2294|2291|1936
1687874700000|2023-06-27 14:05:00|2312.5|2309.5|2323|2320|2325|2322|2305.5|2302.5|1858
1687875000000|2023-06-27 14:10:00|2324|2321|2323|2320|2331|2328|2323|2320|1642
1687875300000|2023-06-27 14:15:00|2324|2321|2316|2313|2324|2321|2314|2311|849
1687875600000|2023-06-27 14:20:00|2315|2312|2311|2308|2315.5|2312.5|2311|2308|861
1687875900000|2023-06-27 14:25:00|2312|2309|2304|2301|2313|2310|2304|2301|718
1687876200000|2023-06-27 14:30:00|2303.5|2300.5|2300|2297|2308|2305|2299|2296|762
1687876500000|2023-06-27 14:35:00|2299|2296|2294|2291|2300|2297|2294|2291|873
1687876800000|2023-06-27 14:40:00|2294.5|2291.5|2289|2286|2294.5|2291.5|2288|2285|614
1687877100000|2023-06-27 14:45:00|2291|2288|2305|2302|2305|2302|2289|2286|825
1687877400000|2023-06-27 14:50:00|2305.5|2302.5|2300|2297|2312|2309|2300|2297|1041
1687877700000|2023-06-27 14:55:00|2301|2298|2307|2304|2307.5|2304.5|2299|2296|383
1687878000000|2023-06-27 15:00:00|2306.5|2303.5|2307|2304|2308|2305|2305|2302|1089
1687878300000|2023-06-27 15:05:00|2306.5|2303.5|2316|2313|2317|2314|2306|2303|450
1687878600000|2023-06-27 15:10:00|2315.5|2312.5|2306|2303|2316|2313|2305|2302|436
1687878900000|2023-06-27 15:15:00|2305|2302|2311|2308|2311|2308|2305|2302|446
1687879200000|2023-06-27 15:20:00|2312|2309|2303|2300|2312|2309|2299|2296|478
1687879500000|2023-06-27 15:25:00|2302.5|2299.5|2302|2299|2306|2303|2302|2299|360
1687879800000|2023-06-27 15:30:00|2301|2298|2304|2301|2304|2301|2298|2295|415
1687880100000|2023-06-27 15:35:00|2303.5|2300.5|2302.5|2299.5|2306|2303|2301|2298|879
1687880400000|2023-06-27 15:40:00|2303|2300|2310|2307|2311|2308|2302|2299|563
1687880700000|2023-06-27 15:45:00|2310.5|2307.5|2312.5|2309.5|2313|2310|2309|2306|485
1687881000000|2023-06-27 15:50:00|2313|2310|2310|2307|2313|2310|2309|2306|351
1687881300000|2023-06-27 15:55:00|2311|2308|2307|2304|2311|2308|2307|2304|308
1687881600000|2023-06-27 16:00:00|2308|2305|2304|2301|2308|2305|2304|2301|396
1687881900000|2023-06-27 16:05:00|2306|2303|2317|2314|2318|2315|2305|2302|610
1687882200000|2023-06-27 16:10:00|2318|2315|2311|2308|2318|2315|2309|2306|586
1687882500000|2023-06-27 16:15:00|2312|2309|2314|2311|2318.5|2315.5|2311|2308|1050
1687882800000|2023-06-27 16:20:00|2313.5|2310.5|2311|2308|2314|2311|2309.5|2306.5|313
1687883100000|2023-06-27 16:25:00|2311.5|2308.5|2308|2305|2313|2310|2308|2305|422
1687883400000|2023-06-27 16:30:00|2309|2306|2303|2300|2309|2306|2302.5|2299.5|772
1687883700000|2023-06-27 16:35:00|2304|2301|2304|2301|2308|2305|2303|2300|301
1687884000000|2023-06-27 16:40:00|2303|2300|2307|2304|2308|2305|2302|2299|866
1687884300000|2023-06-27 16:45:00|2306|2303|2310|2307|2311|2308|2306|2303|862
1687884600000|2023-06-27 16:50:00|2309.5|2306.5|2303|2300|2310|2307|2295.5|2292.5|3569
1687884900000|2023-06-27 16:55:00|2304|2301|2312|2309|2313|2310|2303|2300|1252
1687937400000|2023-06-28 07:30:00|2318|2315|2304|2301|2319|2316|2303|2300|621
1687937700000|2023-06-28 07:35:00|2303.5|2300.5|2306|2303|2306.5|2303.5|2302|2299|211
1687938000000|2023-06-28 07:40:00|2305|2302|2304|2301|2305|2302|2302|2299|68
1687938300000|2023-06-28 07:45:00|2302.1|2299.1|2302.5|2299.5|2304|2301|2295|2292|600
1687938600000|2023-06-28 07:50:00|2303|2300|2296.5|2293.5|2303|2300|2296.5|2293.5|200
1687938900000|2023-06-28 07:55:00|2297|2294|2298.1|2295.1|2298.1|2295.1|2295|2292|105
1687939200000|2023-06-28 08:00:00|2298.6|2295.6|2300|2297|2300|2297|2296|2293|147
1687939500000|2023-06-28 08:05:00|2299|2296|2297|2294|2299|2296|2295.6|2292.6|124
1687939800000|2023-06-28 08:10:00|2295.6|2292.6|2293.6|2290.6|2296|2293|2293.1|2290.1|193
1687940100000|2023-06-28 08:15:00|2294|2291|2292.6|2289.6|2294.6|2291.6|2288.1|2285.1|564
1687940400000|2023-06-28 08:20:00|2293.1|2290.1|2291.1|2288.1|2293.6|2290.6|2291.1|2288.1|327
1687940700000|2023-06-28 08:25:00|2290.1|2287.1|2289.1|2286.1|2290.1|2287.1|2288.1|2285.1|166
1687941000000|2023-06-28 08:30:00|2290.1|2287.1|2284.1|2281.1|2290.1|2287.1|2284.1|2281.1|377
1687941300000|2023-06-28 08:35:00|||||||||470
1687941600000|2023-06-28 08:40:00|2286.1|2283.1|2288.1|2285.1|2289.6|2286.6|2285.1|2282.1|254
1687941900000|2023-06-28 08:45:00|2287.1|2284.1|2291.1|2288.1|2293|2290|2286.1|2283.1|479
1687942200000|2023-06-28 08:50:00|2292.1|2289.1|2290.1|2287.1|2293.1|2290.1|2290.1|2287.1|114
1687942500000|2023-06-28 08:55:00|2291.6|2288.6|2296.5|2293.5|2297|2294|2291.1|2288.1|267
1687942800000|2023-06-28 09:00:00|2296|2293|2297.6|2294.6|2301.5|2298.5|2295.1|2292.1|333
1687943100000|2023-06-28 09:05:00|2298|2295|2297|2294|2299|2296|2295.1|2292.1|237
1687943400000|2023-06-28 09:10:00|2298|2295|2309|2306|2309|2306|2298|2295|912
1687943700000|2023-06-28 09:15:00|2310|2307|2308.5|2305.5|2310|2307|2308|2305|151
1687944000000|2023-06-28 09:20:00|2308|2305|2313|2310|2313|2310|2308|2305|172
1687944300000|2023-06-28 09:25:00|2312|2309|2312|2309|2315|2312|2311|2308|615
1687944600000|2023-06-28 09:30:00|2311|2308|2319|2316|2320|2317|2311|2308|673
1687944900000|2023-06-28 09:35:00|2319.5|2316.5|2321|2318|2321|2318|2317|2314|426
1687945200000|2023-06-28 09:40:00|2323|2320|2322|2319|2324|2321|2321|2318|529
1687945500000|2023-06-28 09:45:00|2321|2318|2312|2309|2321|2318|2311|2308|197
1687945800000|2023-06-28 09:50:00|2311|2308|2303.5|2300.5|2311|2308|2303.5|2300.5|336
1687946100000|2023-06-28 09:55:00|2303|2300|2305|2302|2306|2303|2303|2300|277
1687946400000|2023-06-28 10:00:00|2304|2301|2304|2301|2304|2301|2303|2300|104
1687946700000|2023-06-28 10:05:00|2303.5|2300.5|2301|2298|2303.5|2300.5|2299|2296|124
1687947000000|2023-06-28 10:10:00|2300|2297|2300.5|2297.5|2302|2299|2297|2294|119
1687947300000|2023-06-28 10:15:00|2301.5|2298.5|2300|2297|2301.5|2298.5|2296|2293|193
1687947600000|2023-06-28 10:20:00|2299|2296|2306|2303|2306|2303|2298|2295|227
1687947900000|2023-06-28 10:25:00|2307|2304|2303|2300|2307|2304|2302|2299|132
1687948200000|2023-06-28 10:30:00|2301.5|2298.5|2300|2297|2302|2299|2298|2295|89
1687948500000|2023-06-28 10:35:00|2299.5|2296.5|2302|2299|2302|2299|2298|2295|45
1687948800000|2023-06-28 10:40:00|2303|2300|2305|2302|2305|2302|2302|2299|39
1687949100000|2023-06-28 10:45:00|2304|2301|2304|2301|2305|2302|2304|2301|47
1687949400000|2023-06-28 10:50:00|2303|2300|2305|2302|2306|2303|2303|2300|179
1687949700000|2023-06-28 10:55:00|2304|2301|2298.5|2295.5|2305|2302|2298|2295|138
1687950000000|2023-06-28 11:00:00|2299|2296|2296|2293|2299|2296|2294.6|2291.6|129
1687950300000|2023-06-28 11:05:00|2295.6|2292.6|2292.6|2289.6|2297|2294|2292.6|2289.6|69
1687950600000|2023-06-28 11:10:00|2293|2290|2291.6|2288.6|2294|2291|2291.5|2288.5|59
1687950900000|2023-06-28 11:15:00|2291.1|2288.1|2295.5|2292.5|2295.5|2292.5|2290|2287|117
1687951200000|2023-06-28 11:20:00|2296.5|2293.5|2297|2294|2300.5|2297.5|2296|2293|112
1687951500000|2023-06-28 11:25:00|2295|2292|2303|2300|2304|2301|2295|2292|123
1687951800000|2023-06-28 11:30:00|2302.5|2299.5|2297|2294|2302.5|2299.5|2296|2293|155
1687952100000|2023-06-28 11:35:00|2296|2293|2303|2300|2303|2300|2296|2293|82
1687952400000|2023-06-28 11:40:00|2302|2299|2304|2301|2306|2303|2302|2299|62
1687952700000|2023-06-28 11:45:00|2303.6|2300.6|2306|2303|2307|2304|2303|2300|126
1687953000000|2023-06-28 11:50:00|2305|2302|2298|2295|2305|2302|2298|2295|226
1687953300000|2023-06-28 11:55:00|2298.5|2295.5|2297.6|2294.6|2302|2299|2297|2294|197
1687953600000|2023-06-28 12:00:00|2298|2295|2301|2298|2302|2299|2297|2294|614
1687953900000|2023-06-28 12:05:00|2300.6|2297.6|2297|2294|2301|2298|2297|2294|231
1687954200000|2023-06-28 12:10:00|2295.1|2292.1|2290|2287|2295.1|2292.1|2287.1|2284.1|1107
1687954500000|2023-06-28 12:15:00|2290.1|2287.1|2291|2288|2291|2288|2288|2285|243
1687954800000|2023-06-28 12:20:00|2290.1|2287.1|2291|2288|2294|2291|2290.1|2287.1|293
1687955100000|2023-06-28 12:25:00|2291.1|2288.1|2294.1|2291.1|2297.1|2294.1|2291.1|2288.1|234
1687955400000|2023-06-28 12:30:00|2295|2292|2287|2284|2295|2292|2287|2284|287
1687955700000|2023-06-28 12:35:00|2287.1|2284.1|2289.1|2286.1|2289.1|2286.1|2287.1|2284.1|186
1687956000000|2023-06-28 12:40:00|2289|2286|2285.1|2282.1|2291.1|2288.1|2285.1|2282.1|377
1687956300000|2023-06-28 12:45:00|2284.1|2281.1|2285.1|2282.1|2288.6|2285.6|2284.1|2281.1|206
1687956600000|2023-06-28 12:50:00|2285.6|2282.6|2267.6|2264.6|2286.1|2283.1|2267.1|2264.1|959
1687956900000|2023-06-28 12:55:00|2268.1|2265.1|2267.1|2264.1|2271.1|2268.1|2264.1|2261.1|686
1687957200000|2023-06-28 13:00:00|2266.1|2263.1|2260.6|2257.6|2268.1|2265.1|2257.1|2254.1|1718
1687957500000|2023-06-28 13:05:00|2261.1|2258.1|2275.1|2272.1|2276.1|2273.1|2261.1|2258.1|534
1687957800000|2023-06-28 13:10:00|2274.1|2271.1|2271.1|2268.1|2274.1|2271.1|2268.6|2265.6|268
1687958100000|2023-06-28 13:15:00|2272.1|2269.1|2277.1|2274.1|2277.1|2274.1|2272.1|2269.1|243
1687958400000|2023-06-28 13:20:00|2280.1|2277.1|2270.1|2267.1|2281.1|2278.1|2270.1|2267.1|536
1687958700000|2023-06-28 13:25:00|2271.6|2268.6|2262.1|2259.1|2271.6|2268.6|2262.1|2259.1|1218
1687959000000|2023-06-28 13:30:00|2261.1|2258.1|2266.1|2263.1|2266.6|2263.6|2259.1|2256.1|685
1687959300000|2023-06-28 13:35:00|2267.1|2264.1|2263.1|2260.1|2267.1|2264.1|2262.1|2259.1|270
1687959600000|2023-06-28 13:40:00|2262.6|2259.6|2266.6|2263.6|2268.1|2265.1|2262.1|2259.1|272
1687959900000|2023-06-28 13:45:00|2266.1|2263.1|2244.1|2241.1|2266.1|2263.1|2243.1|2240.1|1485
1687960200000|2023-06-28 13:50:00|2244.6|2241.6|2258.1|2255.1|2259.1|2256.1|2242.1|2239.1|813
1687960500000|2023-06-28 13:55:00|2257.1|2254.1|2278|2275|2279.6|2276.6|2255.1|2252.1|1848
1687960800000|2023-06-28 14:00:00|2277.1|2274.1|2274.1|2271.1|2284|2281|2273.6|2270.6|1219
1687961100000|2023-06-28 14:05:00|2273.1|2270.1|2271.1|2268.1|2273.1|2270.1|2268.1|2265.1|629
1687961400000|2023-06-28 14:10:00|2270.1|2267.1|2267.1|2264.1|2270.1|2267.1|2265.1|2262.1|381
1687961700000|2023-06-28 14:15:00|2267.6|2264.6|2266.1|2263.1|2274.1|2271.1|2265.1|2262.1|439
1687962000000|2023-06-28 14:20:00|2265.1|2262.1|2265.1|2262.1|2271.1|2268.1|2264.6|2261.6|419
1687962300000|2023-06-28 14:25:00|2266.6|2263.6|2262.1|2259.1|2267.1|2264.1|2259.6|2256.6|597
1687962600000|2023-06-28 14:30:00|2261.1|2258.1|2254.1|2251.1|2262.1|2259.1|2254.1|2251.1|366
1687962900000|2023-06-28 14:35:00|2253.1|2250.1|2251.1|2248.1|2255.1|2252.1|2248.6|2245.6|564
1687963200000|2023-06-28 14:40:00|2250.1|2247.1|2254.1|2251.1|2257.6|2254.6|2249.1|2246.1|1134
1687963500000|2023-06-28 14:45:00|2254.6|2251.6|2255.6|2252.6|2258.1|2255.1|2252.1|2249.1|456
1687963800000|2023-06-28 14:50:00|2255.1|2252.1|2259.1|2256.1|2268.6|2265.6|2255.1|2252.1|910
1687964100000|2023-06-28 14:55:00|2258.6|2255.6|2254.1|2251.1|2259.6|2256.6|2253.1|2250.1|487
1687964400000|2023-06-28 15:00:00|2253.1|2250.1|2249.1|2246.1|2253.1|2250.1|2248.1|2245.1|423
1687964700000|2023-06-28 15:05:00|2249.6|2246.6|2249.6|2246.6|2250.1|2247.1|2247.1|2244.1|314
1687965000000|2023-06-28 15:10:00|2250.1|2247.1|2251.1|2248.1|2252.1|2249.1|2247.1|2244.1|346
1687965300000|2023-06-28 15:15:00|2251.6|2248.6|2254.1|2251.1|2258.1|2255.1|2249.1|2246.1|262
1687965600000|2023-06-28 15:20:00|2258.1|2255.1|2254.6|2251.6|2258.1|2255.1|2254.1|2251.1|358
1687965900000|2023-06-28 15:25:00|2255.1|2252.1|2256.1|2253.1|2257.1|2254.1|2254.1|2251.1|428
1687966200000|2023-06-28 15:30:00|2254.1|2251.1|2254.1|2251.1|2256.1|2253.1|2254.1|2251.1|261
1687966500000|2023-06-28 15:35:00|2255.1|2252.1|2254.1|2251.1|2257.1|2254.1|2254.1|2251.1|333
1687966800000|2023-06-28 15:40:00|2255.1|2252.1|2253.1|2250.1|2256.1|2253.1|2253.1|2250.1|184
1687967100000|2023-06-28 15:45:00|2255.1|2252.1|2258.1|2255.1|2258.1|2255.1|2255.1|2252.1|634
1687967400000|2023-06-28 15:50:00|2257.1|2254.1|2253.6|2250.6|2258.1|2255.1|2253.1|2250.1|338
1687967700000|2023-06-28 15:55:00|2254.1|2251.1|2248.1|2245.1|2254.1|2251.1|2248.1|2245.1|564
1687968000000|2023-06-28 16:00:00|2249.1|2246.1|2254.1|2251.1|2255.1|2252.1|2248.6|2245.6|257
1687968300000|2023-06-28 16:05:00|2253.6|2250.6|2261.1|2258.1|2263.1|2260.1|2253.6|2250.6|486
1687968600000|2023-06-28 16:10:00|2260.1|2257.1|2254.1|2251.1|2260.1|2257.1|2252.1|2249.1|323
1687968900000|2023-06-28 16:15:00|2255.1|2252.1|2255.1|2252.1|2257.1|2254.1|2253.1|2250.1|266
1687969200000|2023-06-28 16:20:00|2254.6|2251.6|2258.1|2255.1|2258.1|2255.1|2254.6|2251.6|483
1687969500000|2023-06-28 16:25:00|2259.1|2256.1|2261.1|2258.1|2261.1|2258.1|2259.1|2256.1|396
1687969800000|2023-06-28 16:30:00|2260.1|2257.1|2253.1|2250.1|2261.1|2258.1|2252.1|2249.1|757
1687970100000|2023-06-28 16:35:00|2252.6|2249.6|2252.1|2249.1|2253.1|2250.1|2252.1|2249.1|928
1687970400000|2023-06-28 16:40:00|2253.1|2250.1|2257.1|2254.1|2258.1|2255.1|2253.1|2250.1|310
1687970700000|2023-06-28 16:45:00|2257.6|2254.6|2258.1|2255.1|2260.1|2257.1|2257.1|2254.1|880
1687971000000|2023-06-28 16:50:00|2259.1|2256.1|2259.1|2256.1|2265.1|2262.1|2259.1|2256.1|1637
1687971300000|2023-06-28 16:55:00|2260.1|2257.1|2263.1|2260.1|2265.1|2262.1|2259.1|2256.1|1019
1688023800000|2023-06-29 07:30:00|2260.1|2257.1|2252.1|2249.1|2264.1|2261.1|2248.7|2245.7|797
1688024100000|2023-06-29 07:35:00|2252.2|2249.2|2251.1|2248.1|2252.2|2249.2|2244.1|2241.1|1619
1688024400000|2023-06-29 07:40:00|2252.1|2249.1|2252.1|2249.1|2255.1|2252.1|2248.1|2245.1|286
1688024700000|2023-06-29 07:45:00|2251.6|2248.6|2247.2|2244.2|2253.6|2250.6|2247.1|2244.1|319
1688025000000|2023-06-29 07:50:00|2247.1|2244.1|2245.1|2242.1|2248.2|2245.2|2245.1|2242.1|248
1688025300000|2023-06-29 07:55:00|2246.1|2243.1|2247.1|2244.1|2249.1|2246.1|2246.1|2243.1|176
1688025600000|2023-06-29 08:00:00|2246.7|2243.7|2247.2|2244.2|2247.2|2244.2|2245.1|2242.1|166
1688025900000|2023-06-29 08:05:00|2247.1|2244.1|2254.2|2251.2|2254.6|2251.6|2247.1|2244.1|221
1688026200000|2023-06-29 08:10:00|2254.1|2251.1|2253.1|2250.1|2254.6|2251.6|2250.7|2247.7|118
1688026500000|2023-06-29 08:15:00|2253.2|2250.2|2265.6|2262.6|2267.1|2264.1|2253.2|2250.2|798
1688026800000|2023-06-29 08:20:00|2266.1|2263.1|2265.6|2262.6|2269.1|2266.1|2265.6|2262.6|177
1688027100000|2023-06-29 08:25:00|2265.1|2262.1|2263.1|2260.1|2265.1|2262.1|2260.1|2257.1|145
1688027400000|2023-06-29 08:30:00|2264.1|2261.1|2262.1|2259.1|2264.1|2261.1|2262.1|2259.1|53
1688027700000|2023-06-29 08:35:00|2260.6|2257.6|2264.1|2261.1|2264.1|2261.1|2258.1|2255.1|184
1688028000000|2023-06-29 08:40:00|2263.1|2260.1|2264.1|2261.1|2264.1|2261.1|2259.1|2256.1|114
1688028300000|2023-06-29 08:45:00|2265.1|2262.1|2266.1|2263.1|2267.1|2264.1|2265.1|2262.1|137
1688028600000|2023-06-29 08:50:00|2265.6|2262.6|2262.1|2259.1|2265.6|2262.6|2262.1|2259.1|139
1688028900000|2023-06-29 08:55:00|2263.1|2260.1|2262.1|2259.1|2263.1|2260.1|2262.1|2259.1|137
1688029200000|2023-06-29 09:00:00|2263.1|2260.1|2264.1|2261.1|2266.1|2263.1|2262.1|2259.1|103
1688029500000|2023-06-29 09:05:00|2263.6|2260.6|2270.1|2267.1|2271.1|2268.1|2262.6|2259.6|280
1688029800000|2023-06-29 09:10:00|2271.1|2268.1|2264.1|2261.1|2271.1|2268.1|2264.1|2261.1|74
1688030100000|2023-06-29 09:15:00|2263.1|2260.1|2262.1|2259.1|2263.1|2260.1|2258.1|2255.1|204
1688030400000|2023-06-29 09:20:00|2262.6|2259.6|2261.1|2258.1|2263.1|2260.1|2260.6|2257.6|45
1688030700000|2023-06-29 09:25:00|2259.1|2256.1|2259.1|2256.1|2260.1|2257.1|2258.1|2255.1|323
1688031000000|2023-06-29 09:30:00|2258.6|2255.6|2259.1|2256.1|2259.1|2256.1|2256.6|2253.6|125
1688031300000|2023-06-29 09:35:00|2258.2|2255.2|2257.1|2254.1|2259.1|2256.1|2256.1|2253.1|458
1688031600000|2023-06-29 09:40:00|2256.1|2253.1|2257.1|2254.1|2257.6|2254.6|2255.6|2252.6|106
1688031900000|2023-06-29 09:45:00|2258.1|2255.1|2259.1|2256.1|2261.1|2258.1|2258.1|2255.1|48
1688032200000|2023-06-29 09:50:00|2258.1|2255.1|2256.1|2253.1|2258.1|2255.1|2255.6|2252.6|87
1688032500000|2023-06-29 09:55:00|2257.1|2254.1|2261.1|2258.1|2262.1|2259.1|2257.1|2254.1|33
1688032800000|2023-06-29 10:00:00|2260.1|2257.1|2257.1|2254.1|2261.7|2258.7|2257.1|2254.1|147
1688033100000|2023-06-29 10:05:00|2256.6|2253.6|2256.1|2253.1|2258.1|2255.1|2255.1|2252.1|178
1688033400000|2023-06-29 10:10:00|2255.6|2252.6|2255.1|2252.1|2256.1|2253.1|2255.1|2252.1|35
1688033700000|2023-06-29 10:15:00|2257.1|2254.1|2262.1|2259.1|2262.6|2259.6|2256.6|2253.6|32
1688034000000|2023-06-29 10:20:00|2261.6|2258.6|2259.1|2256.1|2262.1|2259.1|2258.1|2255.1|70
1688034300000|2023-06-29 10:25:00|2260.1|2257.1|2261.6|2258.6|2262.1|2259.1|2259.6|2256.6|273
1688034600000|2023-06-29 10:30:00|2262.1|2259.1|2267.6|2264.6|2267.6|2264.6|2261.1|2258.1|360
1688034900000|2023-06-29 10:35:00|2267.1|2264.1|2265.1|2262.1|2267.1|2264.1|2264.1|2261.1|328
1688035200000|2023-06-29 10:40:00|2264.6|2261.6|2267.6|2264.6|2268.6|2265.6|2264.6|2261.6|308
1688035500000|2023-06-29 10:45:00|2267.1|2264.1|2264.1|2261.1|2268.6|2265.6|2264.1|2261.1|65
1688035800000|2023-06-29 10:50:00|2263.6|2260.6|2262.1|2259.1|2265.1|2262.1|2262.1|2259.1|66
1688036100000|2023-06-29 10:55:00|2261.6|2258.6|2261.1|2258.1|2262.1|2259.1|2261.1|2258.1|28
1688036400000|2023-06-29 11:00:00|2263.1|2260.1|2260.6|2257.6|2263.1|2260.1|2258.6|2255.6|154
1688036700000|2023-06-29 11:05:00|2260.1|2257.1|2263.1|2260.1|2263.1|2260.1|2259.6|2256.6|147
1688037000000|2023-06-29 11:10:00|2265.6|2262.6|2265.1|2262.1|2266.1|2263.1|2265.1|2262.1|91
1688037300000|2023-06-29 11:15:00|2264.6|2261.6|2259.1|2256.1|2264.6|2261.6|2259.1|2256.1|253
1688037600000|2023-06-29 11:20:00|2260.1|2257.1|2267.1|2264.1|2267.1|2264.1|2259.6|2256.6|146
1688037900000|2023-06-29 11:25:00|2266.6|2263.6|2267.1|2264.1|2268.1|2265.1|2265.1|2262.1|351
1688038200000|2023-06-29 11:30:00|2267.6|2264.6|2263.6|2260.6|2267.6|2264.6|2263.6|2260.6|29
1688038500000|2023-06-29 11:35:00|2263.1|2260.1|2267.1|2264.1|2267.1|2264.1|2263.1|2260.1|53
1688038800000|2023-06-29 11:40:00|2267.6|2264.6|2264.1|2261.1|2267.6|2264.6|2263.6|2260.6|254
1688039100000|2023-06-29 11:45:00|2264.6|2261.6|2263.1|2260.1|2265.1|2262.1|2262.1|2259.1|186
1688039400000|2023-06-29 11:50:00|2265.1|2262.1|2265.1|2262.1|2267.1|2264.1|2263.6|2260.6|31
1688039700000|2023-06-29 11:55:00|2267.1|2264.1|2264.1|2261.1|2267.1|2264.1|2263.1|2260.1|56
1688040000000|2023-06-29 12:00:00|2263.1|2260.1|2257.1|2254.1|2263.1|2260.1|2256.1|2253.1|393
1688040300000|2023-06-29 12:05:00|2256.2|2253.2|2258.6|2255.6|2259.1|2256.1|2252.1|2249.1|485
1688040600000|2023-06-29 12:10:00|2258.1|2255.1|2252.1|2249.1|2258.1|2255.1|2249.1|2246.1|597
1688040900000|2023-06-29 12:15:00|2253.1|2250.1|2250.1|2247.1|2254.1|2251.1|2250.1|2247.1|196
1688041200000|2023-06-29 12:20:00|2251.2|2248.2|2256.1|2253.1|2256.1|2253.1|2250.6|2247.6|253
1688041500000|2023-06-29 12:25:00|2257.1|2254.1|2260.1|2257.1|2263.1|2260.1|2257.1|2254.1|373
1688041800000|2023-06-29 12:30:00|2259.6|2256.6|2256.1|2253.1|2260.1|2257.1|2255.1|2252.1|222
1688042100000|2023-06-29 12:35:00|2255.6|2252.6|2249.2|2246.2|2255.6|2252.6|2249.2|2246.2|489
1688042400000|2023-06-29 12:40:00|2248.2|2245.2|2250.2|2247.2|2251.1|2248.1|2247.1|2244.1|719
1688042700000|2023-06-29 12:45:00|2249.2|2246.2|2248.2|2245.2|2251.1|2248.1|2248.2|2245.2|449
1688043000000|2023-06-29 12:50:00|2248.1|2245.1|2251.7|2248.7|2253.2|2250.2|2245.2|2242.2|783
1688043300000|2023-06-29 12:55:00|2252.2|2249.2|2245.2|2242.2|2252.2|2249.2|2245.2|2242.2|439
1688043600000|2023-06-29 13:00:00|2246.2|2243.2|2248.2|2245.2|2248.2|2245.2|2245.2|2242.2|444
1688043900000|2023-06-29 13:05:00|2248.7|2245.7|2250.2|2247.2|2253.2|2250.2|2248.2|2245.2|500
1688044200000|2023-06-29 13:10:00|2249.7|2246.7|2246.2|2243.2|2250.2|2247.2|2245.2|2242.2|1150
1688044500000|2023-06-29 13:15:00|2247.2|2244.2|2255.2|2252.2|2256.2|2253.2|2247.2|2244.2|295
1688044800000|2023-06-29 13:20:00|2254.7|2251.7|2245.2|2242.2|2254.7|2251.7|2245.2|2242.2|323
1688045100000|2023-06-29 13:25:00|2246.2|2243.2|2247.2|2244.2|2247.2|2244.2|2246.2|2243.2|266
1688045400000|2023-06-29 13:30:00|2246.7|2243.7|2245.2|2242.2|2247.7|2244.7|2245.2|2242.2|424
1688045700000|2023-06-29 13:35:00|2244.2|2241.2|2242.2|2239.2|2245.2|2242.2|2242.2|2239.2|695
1688046000000|2023-06-29 13:40:00|2243.2|2240.2|2245.2|2242.2|2246.2|2243.2|2235.2|2232.2|1930
1688046300000|2023-06-29 13:45:00|2244.2|2241.2|2242.2|2239.2|2248.1|2245.1|2242.2|2239.2|539
1688046600000|2023-06-29 13:50:00|2243.1|2240.1|2241.2|2238.2|2246.2|2243.2|2241.2|2238.2|606
1688046900000|2023-06-29 13:55:00|2240.2|2237.2|2243.2|2240.2|2243.2|2240.2|2238.2|2235.2|995
1688047200000|2023-06-29 14:00:00|2242.2|2239.2|2237.2|2234.2|2242.2|2239.2|2237.2|2234.2|543
1688047500000|2023-06-29 14:05:00|2238.2|2235.2|2238.2|2235.2|2240.2|2237.2|2238.2|2235.2|319
1688047800000|2023-06-29 14:10:00|2237.2|2234.2|2237.2|2234.2|2240.2|2237.2|2236.2|2233.2|592
1688048100000|2023-06-29 14:15:00|2236.2|2233.2|2235.2|2232.2|2237.2|2234.2|2235.2|2232.2|821
1688048400000|2023-06-29 14:20:00|2234.2|2231.2|2228.2|2225.2|2234.2|2231.2|2228.2|2225.2|998
1688048700000|2023-06-29 14:25:00|2227.2|2224.2|2230.7|2227.7|2232.2|2229.2|2227.2|2224.2|1567
1688049000000|2023-06-29 14:30:00|2231.2|2228.2|2219.4|2216.4|2231.2|2228.2|2216.4|2213.4|5073
1688049300000|2023-06-29 14:35:00|2217.4|2214.4|2209.5|2206.5|2218.4|2215.4|2203.5|2200.5|3725
1688049600000|2023-06-29 14:40:00|2210.4|2207.4|2220.9|2217.9|2220.9|2217.9|2210.4|2207.4|1547
1688049900000|2023-06-29 14:45:00|2220.4|2217.4|2219.4|2216.4|2221.4|2218.4|2215.4|2212.4|747
1688050200000|2023-06-29 14:50:00|2218.4|2215.4|2220.4|2217.4|2223.4|2220.4|2218.4|2215.4|912
1688050500000|2023-06-29 14:55:00|2219.9|2216.9|2212.4|2209.4|2220.4|2217.4|2212.4|2209.4|924
1688050800000|2023-06-29 15:00:00|2211.4|2208.4|2209.4|2206.4|2211.4|2208.4|2209.4|2206.4|846
1688051100000|2023-06-29 15:05:00|2208.4|2205.4|2206.4|2203.4|2209.4|2206.4|2205.4|2202.4|652
1688051400000|2023-06-29 15:10:00|2205.9|2202.9|2206.4|2203.4|2207.9|2204.9|2202.4|2199.4|1245
1688051700000|2023-06-29 15:15:00|2207.4|2204.4|2206.4|2203.4|2208.4|2205.4|2206.4|2203.4|301
1688052000000|2023-06-29 15:20:00|2207.4|2204.4|2207.5|2204.5|2211.4|2208.4|2205.5|2202.5|636
1688052300000|2023-06-29 15:25:00|2207.4|2204.4|2196|2193|2208.4|2205.4|2194.5|2191.5|1788
1688052600000|2023-06-29 15:30:00|2196.5|2193.5|2191.5|2188.5|2197|2194|2190.5|2187.5|1630
1688052900000|2023-06-29 15:35:00|2191|2188|2195|2192|2200.5|2197.5|2191|2188|774
1688053200000|2023-06-29 15:40:00|2194.5|2191.5|2193.5|2190.5|2194.5|2191.5|2192.5|2189.5|565
1688053500000|2023-06-29 15:45:00|2194.5|2191.5|2193.5|2190.5|2194.5|2191.5|2192.5|2189.5|480
1688053800000|2023-06-29 15:50:00|2194.5|2191.5|2197.5|2194.5|2198.5|2195.5|2194|2191|590
1688054100000|2023-06-29 15:55:00|2197|2194|2192.5|2189.5|2197.5|2194.5|2192.5|2189.5|399
1688054400000|2023-06-29 16:00:00|2193|2190|2192.6|2189.6|2193.5|2190.5|2191.1|2188.1|1504
1688054700000|2023-06-29 16:05:00|2193.5|2190.5|2200|2197|2200.5|2197.5|2191.6|2188.6|565
1688055000000|2023-06-29 16:10:00|2200.5|2197.5|2195.5|2192.5|2200.5|2197.5|2195.5|2192.5|471
1688055300000|2023-06-29 16:15:00|2196|2193|2194.6|2191.6|2196.5|2193.5|2190.6|2187.6|2086
1688055600000|2023-06-29 16:20:00|2195.5|2192.5|2192.6|2189.6|2197.5|2194.5|2192.6|2189.6|614
1688055900000|2023-06-29 16:25:00|2193.6|2190.6|2195|2192|2197.6|2194.6|2192.6|2189.6|759
1688056200000|2023-06-29 16:30:00|2195.5|2192.5|2192.6|2189.6|2195.5|2192.5|2192.6|2189.6|714
1688056500000|2023-06-29 16:35:00|2193.6|2190.6|2193.6|2190.6|2197.5|2194.5|2191.6|2188.6|406
1688056800000|2023-06-29 16:40:00|2194.5|2191.5|2202.5|2199.5|2203.5|2200.5|2194.5|2191.5|776
1688057100000|2023-06-29 16:45:00|2200.6|2197.6|2202.5|2199.5|2203.5|2200.5|2198.5|2195.5|732
1688057400000|2023-06-29 16:50:00|2203.5|2200.5|2212.4|2209.4|2214.5|2211.5|2203.5|2200.5|2860
1688057700000|2023-06-29 16:55:00|2212.5|2209.5|2219|2216|2225.4|2222.4|2212.5|2209.5|1322
1688110200000|2023-06-30 07:30:00|2221.5|2218.5|2235.9|2232.9|2235.9|2232.9|2219.5|2216.5|945
1688110500000|2023-06-30 07:35:00|2235.5|2232.5|2242.4|2239.4|2244.9|2241.9|2234.9|2231.9|536
1688110800000|2023-06-30 07:40:00|2240.9|2237.9|2242.4|2239.4|2242.4|2239.4|2237.4|2234.4|268
1688111100000|2023-06-30 07:45:00|2245.4|2242.4|2254.4|2251.4|2256.9|2253.9|2244.4|2241.4|731
1688111400000|2023-06-30 07:50:00|2253.4|2250.4|2256.4|2253.4|2256.4|2253.4|2250.4|2247.4|463
1688111700000|2023-06-30 07:55:00|2255.9|2252.9|2262.4|2259.4|2262.4|2259.4|2253.4|2250.4|329
1688112000000|2023-06-30 08:00:00|2261.9|2258.9|2253.4|2250.4|2262.9|2259.9|2252.3|2249.3|507
1688112300000|2023-06-30 08:05:00|2252.4|2249.4|2243.4|2240.4|2252.4|2249.4|2243.4|2240.4|507
1688112600000|2023-06-30 08:10:00|2243.9|2240.9|2238.9|2235.9|2250.4|2247.4|2238.9|2235.9|211
1688112900000|2023-06-30 08:15:00|2239.4|2236.4|2241.4|2238.4|2243.4|2240.4|2237.9|2234.9|372
1688113200000|2023-06-30 08:20:00|2241|2238|2249.9|2246.9|2252.4|2249.4|2241|2238|180
1688113500000|2023-06-30 08:25:00|2249.4|2246.4|2239|2236|2249.4|2246.4|2239|2236|254
1688113800000|2023-06-30 08:30:00|2238.5|2235.5|2240.5|2237.5|2242.5|2239.5|2237.5|2234.5|232
1688114100000|2023-06-30 08:35:00|2240|2237|2237.5|2234.5|2244.4|2241.4|2237.5|2234.5|450
1688114400000|2023-06-30 08:40:00|2236|2233|2238|2235|2240.5|2237.5|2235|2232|122
1688114700000|2023-06-30 08:45:00|2238.5|2235.5|2239|2236|2243|2240|2238.5|2235.5|132
1688115000000|2023-06-30 08:50:00|2238.5|2235.5|2237.5|2234.5|2240.5|2237.5|2237.5|2234.5|116
1688115300000|2023-06-30 08:55:00|2238.5|2235.5|2245.9|2242.9|2246.4|2243.4|2237.5|2234.5|189
1688115600000|2023-06-30 09:00:00|2245.4|2242.4|2240|2237|2246.4|2243.4|2239.9|2236.9|77
1688115900000|2023-06-30 09:05:00|2240.4|2237.4|2245.5|2242.5|2246|2243|2239.5|2236.5|135
1688116200000|2023-06-30 09:10:00|2244.5|2241.5|2244.5|2241.5|2246.5|2243.5|2244|2241|171
1688116500000|2023-06-30 09:15:00|2245.5|2242.5|2245.5|2242.5|2247.5|2244.5|2245.5|2242.5|66
1688116800000|2023-06-30 09:20:00|2246.5|2243.5|2246.4|2243.4|2246.5|2243.5|2246|2243|55
1688117100000|2023-06-30 09:25:00|2245.4|2242.4|2245.4|2242.4|2245.4|2242.4|2244.4|2241.4|23
1688117400000|2023-06-30 09:30:00|2244.9|2241.9|2251|2248|2252.5|2249.5|2244.4|2241.4|133
1688117700000|2023-06-30 09:35:00|2250.5|2247.5|2243.5|2240.5|2250.5|2247.5|2243|2240|43
1688118000000|2023-06-30 09:40:00|2244|2241|2241.5|2238.5|2244|2241|2240.5|2237.5|35
1688118300000|2023-06-30 09:45:00|2242.5|2239.5|2249.4|2246.4|2250.9|2247.9|2242.5|2239.5|102
1688118600000|2023-06-30 09:50:00|2248.9|2245.9|2249.9|2246.9|2249.9|2246.9|2245.9|2242.9|90
1688118900000|2023-06-30 09:55:00|2249.4|2246.4|2245.5|2242.5|2249.4|2246.4|2245.5|2242.5|77
1688119200000|2023-06-30 10:00:00|2246.5|2243.5|2243.5|2240.5|2248.5|2245.5|2242|2239|96
1688119500000|2023-06-30 10:05:00|2242.5|2239.5|2245.5|2242.5|2246|2243|2242.5|2239.5|32
1688119800000|2023-06-30 10:10:00|2246|2243|2245.5|2242.5|2246|2243|2243.5|2240.5|32
1688120100000|2023-06-30 10:15:00|2245|2242|2247.5|2244.5|2247.5|2244.5|2245|2242|21
1688120400000|2023-06-30 10:20:00|2246.5|2243.5|2246|2243|2247|2244|2245.5|2242.5|26
1688120700000|2023-06-30 10:25:00|2245.5|2242.5|2244.5|2241.5|2246.5|2243.5|2242|2239|173
1688121000000|2023-06-30 10:30:00|2245.5|2242.5|2249|2246|2249|2246|2244.5|2241.5|82
1688121300000|2023-06-30 10:35:00|2249.5|2246.5|2243.1|2240.1|2251.5|2248.5|2241.6|2238.6|127
1688121600000|2023-06-30 10:40:00|2243.6|2240.6|2243|2240|2247|2244|2243|2240|231
1688121900000|2023-06-30 10:45:00|2242.6|2239.6|2246|2243|2248|2245|2242.5|2239.5|80
1688122200000|2023-06-30 10:50:00|2246.5|2243.5|2246.5|2243.5|2247|2244|2245.6|2242.6|31
1688122500000|2023-06-30 10:55:00|2247|2244|2246.5|2243.5|2247.5|2244.5|2246.5|2243.5|22
1688122800000|2023-06-30 11:00:00|2246|2243|2238.6|2235.6|2246|2243|2238.6|2235.6|226
1688123100000|2023-06-30 11:05:00|2238.1|2235.1|2238.1|2235.1|2240|2237|2237.6|2234.6|243
1688123400000|2023-06-30 11:10:00|2237.6|2234.6|2238.1|2235.1|2238.6|2235.6|2236.6|2233.6|138
1688123700000|2023-06-30 11:15:00|2237.6|2234.6|2237.6|2234.6|2238.6|2235.6|2236.6|2233.6|90
1688124000000|2023-06-30 11:20:00|2238|2235|2237.5|2234.5|2238.5|2235.5|2237.5|2234.5|114
1688124300000|2023-06-30 11:25:00|2239.5|2236.5|2240.5|2237.5|2241.5|2238.5|2239|2236|105
1688124600000|2023-06-30 11:30:00|2239.5|2236.5|2241|2238|2241.5|2238.5|2238.5|2235.5|183
1688124900000|2023-06-30 11:35:00|2240.5|2237.5|2237.1|2234.1|2240.5|2237.5|2237.1|2234.1|80
1688125200000|2023-06-30 11:40:00|2237.5|2234.5|2239.5|2236.5|2239.5|2236.5|2237.5|2234.5|31
1688125500000|2023-06-30 11:45:00|2238.6|2235.6|2238.6|2235.6|2238.6|2235.6|2237.5|2234.5|55
1688125800000|2023-06-30 11:50:00|2238.5|2235.5|2238.5|2235.5|2238.5|2235.5|2237.5|2234.5|126
1688126100000|2023-06-30 11:55:00|2237.5|2234.5|2237.6|2234.6|2239.5|2236.5|2237.5|2234.5|91
1688126400000|2023-06-30 12:00:00|2236.6|2233.6|2236.6|2233.6|2239.6|2236.6|2235.6|2232.6|451
1688126700000|2023-06-30 12:05:00|2235.6|2232.6|2247.5|2244.5|2252.5|2249.5|2234.6|2231.6|853
1688127000000|2023-06-30 12:10:00|2247|2244|2234.6|2231.6|2247.5|2244.5|2234.6|2231.6|456
1688127300000|2023-06-30 12:15:00|2235.6|2232.6|2235.6|2232.6|2237.6|2234.6|2234.6|2231.6|335
1688127600000|2023-06-30 12:20:00|2234.6|2231.6|2238.6|2235.6|2238.6|2235.6|2234.6|2231.6|205
1688127900000|2023-06-30 12:25:00|2237.6|2234.6|2239.6|2236.6|2241.6|2238.6|2235.6|2232.6|255
1688128200000|2023-06-30 12:30:00|2238.6|2235.6|2234.6|2231.6|2240.6|2237.6|2234.6|2231.6|522
1688128500000|2023-06-30 12:35:00|2233.6|2230.6|2236.6|2233.6|2239.1|2236.1|2233.6|2230.6|357
1688128800000|2023-06-30 12:40:00|2235.7|2232.7|2234.6|2231.6|2235.7|2232.7|2232.6|2229.6|210
1688129100000|2023-06-30 12:45:00|2233.6|2230.6|2245.1|2242.1|2245.6|2242.6|2233.6|2230.6|550
1688129400000|2023-06-30 12:50:00|2244.6|2241.6|2242.6|2239.6|2246.6|2243.6|2238.6|2235.6|417
1688129700000|2023-06-30 12:55:00|2242.1|2239.1|2243.5|2240.5|2243.5|2240.5|2238.6|2235.6|509
1688130000000|2023-06-30 13:00:00|2244|2241|2252.5|2249.5|2256.5|2253.5|2242.6|2239.6|990
1688130300000|2023-06-30 13:05:00|2254.5|2251.5|2260.4|2257.4|2261.4|2258.4|2251.5|2248.5|1000
1688130600000|2023-06-30 13:10:00|2261.4|2258.4|2263.4|2260.4|2270.4|2267.4|2260.9|2257.9|1238
1688130900000|2023-06-30 13:15:00|2262.4|2259.4|2272.3|2269.3|2280.3|2277.3|2258.4|2255.4|1528
1688131200000|2023-06-30 13:20:00|2273.3|2270.3|2265.4|2262.4|2275.3|2272.3|2264.4|2261.4|1043
1688131500000|2023-06-30 13:25:00|2264.9|2261.9|2263.9|2260.9|2266.4|2263.4|2259.4|2256.4|402
1688131800000|2023-06-30 13:30:00|2263.4|2260.4|2268.9|2265.9|2269.9|2266.9|2260.4|2257.4|709
1688132100000|2023-06-30 13:35:00|2268.4|2265.4|2275.4|2272.4|2275.4|2272.4|2268.4|2265.4|578
1688132400000|2023-06-30 13:40:00|2276.3|2273.3|2271.4|2268.4|2276.4|2273.4|2269.4|2266.4|615
1688132700000|2023-06-30 13:45:00|2270.4|2267.4|2265.4|2262.4|2273.4|2270.4|2265.4|2262.4|491
1688133000000|2023-06-30 13:50:00|2264.4|2261.4|2263.4|2260.4|2270.4|2267.4|2262.4|2259.4|579
1688133300000|2023-06-30 13:55:00|2263.9|2260.9|2266.4|2263.4|2266.4|2263.4|2262.4|2259.4|365
1688133600000|2023-06-30 14:00:00|2267.4|2264.4|2274.9|2271.9|2277.9|2274.9|2264.9|2261.9|771
1688133900000|2023-06-30 14:05:00|2274.4|2271.4|2274.9|2271.9|2278.4|2275.4|2269.4|2266.4|405
1688134200000|2023-06-30 14:10:00|2274.4|2271.4|2278.4|2275.4|2278.4|2275.4|2272.4|2269.4|515
1688134500000|2023-06-30 14:15:00|2279.4|2276.4|2276.4|2273.4|2279.4|2276.4|2270.4|2267.4|629
1688134800000|2023-06-30 14:20:00|2277.4|2274.4|2273.4|2270.4|2277.4|2274.4|2272.4|2269.4|390
1688135100000|2023-06-30 14:25:00|2272.4|2269.4|2275.4|2272.4|2277.4|2274.4|2270.4|2267.4|543
1688135400000|2023-06-30 14:30:00|2276.4|2273.4|2284.3|2281.3|2285.3|2282.3|2272.4|2269.4|661
1688135700000|2023-06-30 14:35:00|2285.3|2282.3|2281.3|2278.3|2286.3|2283.3|2277.3|2274.3|542
1688136000000|2023-06-30 14:40:00|2282.3|2279.3|2291.3|2288.3|2293.3|2290.3|2281.8|2278.8|890
1688136300000|2023-06-30 14:45:00|2292.3|2289.3|2305.7|2302.7|2305.7|2302.7|2291.8|2288.8|2170
1688136600000|2023-06-30 14:50:00|2306.2|2303.2|2306.2|2303.2|2310.2|2307.2|2300.8|2297.8|1035
1688136900000|2023-06-30 14:55:00|2306.3|2303.3|2306.3|2303.3|2309.2|2306.2|2300.8|2297.8|861
1688137200000|2023-06-30 15:00:00|2306.8|2303.8|2298.3|2295.3|2306.8|2303.8|2297.3|2294.3|763
1688137500000|2023-06-30 15:05:00|2299.3|2296.3|2302.7|2299.7|2307.2|2304.2|2299.3|2296.3|506
1688137800000|2023-06-30 15:10:00|2300.3|2297.3|2293.8|2290.8|2301.3|2298.3|2291.3|2288.3|516
1688138100000|2023-06-30 15:15:00|2294.3|2291.3|2297.3|2294.3|2298.8|2295.8|2293.3|2290.3|395
1688138400000|2023-06-30 15:20:00|2296.3|2293.3|2294.3|2291.3|2297.3|2294.3|2292.3|2289.3|539
1688138700000|2023-06-30 15:25:00|2293.8|2290.8|2295.3|2292.3|2301.3|2298.3|2293.8|2290.8|393
1688139000000|2023-06-30 15:30:00|2294.8|2291.8|2291.3|2288.3|2295.3|2292.3|2291.3|2288.3|349
1688139300000|2023-06-30 15:35:00|2290.3|2287.3|2290.3|2287.3|2292.3|2289.3|2289.3|2286.3|446
1688139600000|2023-06-30 15:40:00|2290.4|2287.4|2292.3|2289.3|2299.8|2296.8|2289.3|2286.3|333
1688139900000|2023-06-30 15:45:00|2292.8|2289.8|2292.3|2289.3|2297.3|2294.3|2292.3|2289.3|222
1688140200000|2023-06-30 15:50:00|2291.3|2288.3|2292.8|2289.8|2294.8|2291.8|2283.4|2280.4|512
1688140500000|2023-06-30 15:55:00|2293.3|2290.3|2290.9|2287.9|2296.4|2293.4|2290.4|2287.4|302
1688140800000|2023-06-30 16:00:00|2290.8|2287.8|2285.4|2282.4|2293.4|2290.4|2285.4|2282.4|417
1688141100000|2023-06-30 16:05:00|2284.9|2281.9|2289.9|2286.9|2296.4|2293.4|2281.4|2278.4|955
1688141400000|2023-06-30 16:10:00|2289.4|2286.4|2292.4|2289.4|2292.4|2289.4|2289.4|2286.4|328
1688141700000|2023-06-30 16:15:00|2293.4|2290.4|2288.4|2285.4|2295.9|2292.9|2287.4|2284.4|385
1688142000000|2023-06-30 16:20:00|2287.4|2284.4|2294.4|2291.4|2295.4|2292.4|2284.4|2281.4|367
1688142300000|2023-06-30 16:25:00|2293.4|2290.4|2284.4|2281.4|2297.9|2294.9|2284.4|2281.4|533
1688142600000|2023-06-30 16:30:00|2283.9|2280.9|2285.4|2282.4|2285.4|2282.4|2280|2277|668
1688142900000|2023-06-30 16:35:00|2286.4|2283.4|2285.4|2282.4|2293.4|2290.4|2285.4|2282.4|414
1688143200000|2023-06-30 16:40:00|2284.4|2281.4|2278.4|2275.4|2284.4|2281.4|2274.5|2271.5|758
1688143500000|2023-06-30 16:45:00|2279.3|2276.3|2283.4|2280.4|2287.9|2284.9|2279.3|2276.3|913
1688143800000|2023-06-30 16:50:00|2284.4|2281.4|2280.5|2277.5|2284.4|2281.4|2277.4|2274.4|2325
1688144100000|2023-06-30 16:55:00|2280.4|2277.4|2282.9|2279.9|2288.4|2285.4|2273|2270|1514
1688369400000|2023-07-03 07:30:00|2298.6|2295.6|2304|2301|2309.5|2306.5|2296.1|2293.1|998
1688369700000|2023-07-03 07:35:00|2304.1|2301.1|2294.6|2291.6|2304.5|2301.5|2293.5|2290.5|258
1688370000000|2023-07-03 07:40:00|2295|2292|2291.1|2288.1|2295.1|2292.1|2290.6|2287.6|341
1688370300000|2023-07-03 07:45:00|2291.5|2288.5|2294.5|2291.5|2295|2292|2285.5|2282.5|353
1688370600000|2023-07-03 07:50:00|2295.5|2292.5|2295.5|2292.5|2300|2297|2291.5|2288.5|348
1688370900000|2023-07-03 07:55:00|2294.5|2291.5|2293.5|2290.5|2295.5|2292.5|2291.5|2288.5|115
1688371200000|2023-07-03 08:00:00|2293.6|2290.6|2295|2292|2296|2293|2291.5|2288.5|203
1688371500000|2023-07-03 08:05:00|2295.4|2292.4|2292.5|2289.5|2295.4|2292.4|2291.4|2288.4|394
1688371800000|2023-07-03 08:10:00|2292|2289|2294.5|2291.5|2297|2294|2291.5|2288.5|244
1688372100000|2023-07-03 08:15:00|2294|2291|2290|2287|2294|2291|2289.5|2286.5|173
1688372400000|2023-07-03 08:20:00|2289.5|2286.5|2291|2288|2292.5|2289.5|2283.6|2280.6|268
1688372700000|2023-07-03 08:25:00|2291.1|2288.1|2293.1|2290.1|2296.5|2293.5|2290.5|2287.5|111
1688373000000|2023-07-03 08:30:00|2294|2291|2293.5|2290.5|2297.5|2294.5|2290.5|2287.5|54
1688373300000|2023-07-03 08:35:00|2293.6|2290.6|2292.5|2289.5|2295|2292|2291|2288|93
1688373600000|2023-07-03 08:40:00|2293.5|2290.5|2284.5|2281.5|2293.5|2290.5|2284.5|2281.5|114
1688373900000|2023-07-03 08:45:00|2284|2281|2283.1|2280.1|2284.5|2281.5|2280.1|2277.1|419
1688374200000|2023-07-03 08:50:00|2283.6|2280.6|2280.6|2277.6|2284.5|2281.5|2280.1|2277.1|118
1688374500000|2023-07-03 08:55:00|2281.1|2278.1|2283.6|2280.6|2284.1|2281.1|2281.1|2278.1|79
1688374800000|2023-07-03 09:00:00|2284.1|2281.1|2292.6|2289.6|2293|2290|2283.1|2280.1|138
1688375100000|2023-07-03 09:05:00|2292.1|2289.1|2291.6|2288.6|2293.5|2290.5|2290.6|2287.6|67
1688375400000|2023-07-03 09:10:00|2292|2289|2294.1|2291.1|2299|2296|2290.1|2287.1|108
1688375700000|2023-07-03 09:15:00|2293.6|2290.6|2296.5|2293.5|2297|2294|2290.1|2287.1|112
1688376000000|2023-07-03 09:20:00|2295.5|2292.5|2295.5|2292.5|2299.5|2296.5|2295.5|2292.5|117
1688376300000|2023-07-03 09:25:00|2295|2292|2296.5|2293.5|2297.5|2294.5|2292.1|2289.1|82
1688376600000|2023-07-03 09:30:00|2295.5|2292.5|2298.6|2295.6|2301.5|2298.5|2294.6|2291.6|175
1688376900000|2023-07-03 09:35:00|2297.6|2294.6|2289.1|2286.1|2299.6|2296.6|2288.6|2285.6|121
1688377200000|2023-07-03 09:40:00|2289.6|2286.6|2290.1|2287.1|2291.1|2288.1|2286.6|2283.6|84
1688377500000|2023-07-03 09:45:00|2291.6|2288.6|2293.6|2290.6|2294.1|2291.1|2291.1|2288.1|28
1688377800000|2023-07-03 09:50:00|2293.1|2290.1|2296.6|2293.6|2298.6|2295.6|2292.1|2289.1|118
1688378100000|2023-07-03 09:55:00|2296.1|2293.1|2303|2300|2303.5|2300.5|2296.1|2293.1|166
1688378400000|2023-07-03 10:00:00|2302.5|2299.5|2300|2297|2302.5|2299.5|2297.1|2294.1|87
1688378700000|2023-07-03 10:05:00|2299.5|2296.5|2301|2298|2302.5|2299.5|2298.1|2295.1|139
1688379000000|2023-07-03 10:10:00|2304|2301|2304.5|2301.5|2307.9|2304.9|2301.6|2298.6|452
1688379300000|2023-07-03 10:15:00|2304.4|2301.4|2306|2303|2310.5|2307.5|2303.5|2300.5|127
1688379600000|2023-07-03 10:20:00|2306.5|2303.5|2308.5|2305.5|2309.5|2306.5|2306.5|2303.5|47
1688379900000|2023-07-03 10:25:00|2307.5|2304.5|2318.5|2315.5|2319|2316|2307.5|2304.5|269
1688380200000|2023-07-03 10:30:00|2318.4|2315.4|2313.4|2310.4|2318.4|2315.4|2312.5|2309.5|188
1688380500000|2023-07-03 10:35:00|2313.5|2310.5|2315.9|2312.9|2319.4|2316.4|2311.4|2308.4|279
1688380800000|2023-07-03 10:40:00|2316.4|2313.4|2312.9|2309.9|2316.9|2313.9|2312.9|2309.9|164
1688381100000|2023-07-03 10:45:00|2313.8|2310.8|2308.5|2305.5|2314.9|2311.9|2308.5|2305.5|132
1688381400000|2023-07-03 10:50:00|2308.4|2305.4|2309.4|2306.4|2311.4|2308.4|2306.4|2303.4|97
1688381700000|2023-07-03 10:55:00|2309|2306|2309.5|2306.5|2311.5|2308.5|2307.5|2304.5|207
1688382000000|2023-07-03 11:00:00|2310.5|2307.5|2309.4|2306.4|2310.5|2307.5|2306.5|2303.5|69
1688382300000|2023-07-03 11:05:00|2308.9|2305.9|2310.4|2307.4|2310.5|2307.5|2308.9|2305.9|27
1688382600000|2023-07-03 11:10:00|2309.9|2306.9|2303|2300|2310.4|2307.4|2299|2296|132
1688382900000|2023-07-03 11:15:00|2303.5|2300.5|2300.5|2297.5|2303.5|2300.5|2299|2296|39
1688383200000|2023-07-03 11:20:00|2300|2297|2301|2298|2301.5|2298.5|2298.5|2295.5|29
1688383500000|2023-07-03 11:25:00|2301.5|2298.5|2303.4|2300.4|2306.9|2303.9|2301.5|2298.5|128
1688383800000|2023-07-03 11:30:00|2303.5|2300.5|2305.5|2302.5|2306|2303|2303.5|2300.5|22
1688384100000|2023-07-03 11:35:00|2304.9|2301.9|2305|2302|2305.4|2302.4|2301.5|2298.5|218
1688384400000|2023-07-03 11:40:00|2304.5|2301.5|2303.5|2300.5|2305|2302|2301.5|2298.5|65
1688384700000|2023-07-03 11:45:00|2302.5|2299.5|2303.5|2300.5|2303.5|2300.5|2301|2298|60
1688385000000|2023-07-03 11:50:00|2303|2300|2303.5|2300.5|2303.6|2300.6|2302|2299|38
1688385300000|2023-07-03 11:55:00|2302.6|2299.6|2301.5|2298.5|2303|2300|2297.5|2294.5|394
1688385600000|2023-07-03 12:00:00|2301.6|2298.6|2302.5|2299.5|2304.5|2301.5|2294.5|2291.5|380
1688385900000|2023-07-03 12:05:00|2303|2300|2290.6|2287.6|2303|2300|2285.6|2282.6|848
1688386200000|2023-07-03 12:10:00|2289.6|2286.6|2288.7|2285.7|2289.7|2286.7|2285.6|2282.6|409
1688386500000|2023-07-03 12:15:00|2289.7|2286.7|2287.7|2284.7|2291.7|2288.7|2286.6|2283.6|288
1688386800000|2023-07-03 12:20:00|2287.6|2284.6|2287.7|2284.7|2290.7|2287.7|2285.7|2282.7|295
1688387100000|2023-07-03 12:25:00|2288.7|2285.7|2293.6|2290.6|2295.2|2292.2|2287.7|2284.7|341
1688387400000|2023-07-03 12:30:00|2294.6|2291.6|2298.7|2295.7|2298.7|2295.7|2292.7|2289.7|180
1688387700000|2023-07-03 12:35:00|2298.2|2295.2|2295.2|2292.2|2301.7|2298.7|2294.7|2291.7|311
1688388000000|2023-07-03 12:40:00|2294.7|2291.7|2301.7|2298.7|2301.7|2298.7|2293.2|2290.2|125
1688388300000|2023-07-03 12:45:00|2300.7|2297.7|2297.7|2294.7|2300.7|2297.7|2296.7|2293.7|81
1688388600000|2023-07-03 12:50:00|2296.7|2293.7|2303.6|2300.6|2303.6|2300.6|2295.7|2292.7|125
1688388900000|2023-07-03 12:55:00|2302.6|2299.6|2312.6|2309.6|2312.6|2309.6|2302.6|2299.6|338
1688389200000|2023-07-03 13:00:00|2312.1|2309.1|2312.6|2309.6|2312.6|2309.6|2309.6|2306.6|359
1688389500000|2023-07-03 13:05:00|2311.6|2308.6|2315.5|2312.5|2318.6|2315.6|2311.5|2308.5|420
1688389800000|2023-07-03 13:10:00|2316|2313|2309.5|2306.5|2316|2313|2305.6|2302.6|135
1688390100000|2023-07-03 13:15:00|2309.6|2306.6|2304.1|2301.1|2309.6|2306.6|2304.1|2301.1|90
1688390400000|2023-07-03 13:20:00|2304.6|2301.6|2308.6|2305.6|2308.6|2305.6|2303.6|2300.6|179
1688390700000|2023-07-03 13:25:00|2308.5|2305.5|2307|2304|2309|2306|2305.6|2302.6|95
1688391000000|2023-07-03 13:30:00|2307.5|2304.5|2319.5|2316.5|2322.5|2319.5|2307.5|2304.5|570
1688391300000|2023-07-03 13:35:00|2319|2316|2327.6|2324.6|2333.6|2330.6|2319|2316|717
1688391600000|2023-07-03 13:40:00|2327.5|2324.5|2319.6|2316.6|2328.6|2325.6|2318.6|2315.6|708
1688391900000|2023-07-03 13:45:00|2320.1|2317.1|2330.5|2327.5|2331.5|2328.5|2319.6|2316.6|332
1688392200000|2023-07-03 13:50:00|2329.5|2326.5|2332.4|2329.4|2333.5|2330.5|2326.5|2323.5|956
1688392500000|2023-07-03 13:55:00|2332.5|2329.5|2338.5|2335.5|2341.4|2338.4|2332.5|2329.5|908
1688392800000|2023-07-03 14:00:00|2338.9|2335.9|2339.5|2336.5|2339.5|2336.5|2333.5|2330.5|876
1688393100000|2023-07-03 14:05:00|2339.4|2336.4|2340.5|2337.5|2342.5|2339.5|2334.5|2331.5|739
1688393400000|2023-07-03 14:10:00|2341.5|2338.5|2342.4|2339.4|2342.4|2339.4|2340.4|2337.4|384
1688393700000|2023-07-03 14:15:00|2344.4|2341.4|2349.4|2346.4|2350.4|2347.4|2344.4|2341.4|1161
1688394000000|2023-07-03 14:20:00|2349.9|2346.9|2348.4|2345.4|2351.4|2348.4|2346|2343|543
1688394300000|2023-07-03 14:25:00|2348.5|2345.5|2346.4|2343.4|2351.4|2348.4|2346.4|2343.4|778
1688394600000|2023-07-03 14:30:00|2346.5|2343.5|2349.4|2346.4|2351.4|2348.4|2342.4|2339.4|638
1688394900000|2023-07-03 14:35:00|2348.4|2345.4|2351|2348|2351.4|2348.4|2339|2336|737
1688395200000|2023-07-03 14:40:00|2350.5|2347.5|2349.5|2346.5|2351.4|2348.4|2345.5|2342.5|524
1688395500000|2023-07-03 14:45:00|2349.9|2346.9|2345.4|2342.4|2349.9|2346.9|2338.5|2335.5|516
1688395800000|2023-07-03 14:50:00|2345.5|2342.5|2360.4|2357.4|2360.4|2357.4|2341.5|2338.5|940
1688396100000|2023-07-03 14:55:00|2359|2356|2356.5|2353.5|2359.4|2356.4|2352.5|2349.5|750
1688396400000|2023-07-03 15:00:00|2356.4|2353.4|2360.4|2357.4|2362.5|2359.5|2356.4|2353.4|830
1688396700000|2023-07-03 15:05:00|2360.5|2357.5|2360|2357|2361.5|2358.5|2357.4|2354.4|447
1688397000000|2023-07-03 15:10:00|2360.5|2357.5|2357.4|2354.4|2362.5|2359.5|2357.4|2354.4|274
1688397300000|2023-07-03 15:15:00|2357.5|2354.5|2355.4|2352.4|2360.4|2357.4|2354.9|2351.9|252
1688397600000|2023-07-03 15:20:00|2355.5|2352.5|2348|2345|2359.4|2356.4|2346.5|2343.5|553
1688397900000|2023-07-03 15:25:00|2347.5|2344.5|2349.5|2346.5|2350.9|2347.9|2344.4|2341.4|846
1688398200000|2023-07-03 15:30:00|2349.3|2346.3|2340|2337|2350.4|2347.4|2340|2337|1235
1688398500000|2023-07-03 15:35:00|2340.4|2337.4|2340|2337|2347.5|2344.5|2339.5|2336.5|332
1688398800000|2023-07-03 15:40:00|2340.4|2337.4|2345.4|2342.4|2345.9|2342.9|2339.5|2336.5|238
1688399100000|2023-07-03 15:45:00|2345.5|2342.5|2338.5|2335.5|2345.5|2342.5|2337.5|2334.5|308
1688399400000|2023-07-03 15:50:00|2339.5|2336.5|2342.5|2339.5|2343.9|2340.9|2339.4|2336.4|293
1688399700000|2023-07-03 15:55:00|2343.4|2340.4|2338.5|2335.5|2345.4|2342.4|2338.4|2335.4|217
1688400000000|2023-07-03 16:00:00|2338.9|2335.9|2340.5|2337.5|2341.5|2338.5|2334.4|2331.4|241
1688400300000|2023-07-03 16:05:00|2340.9|2337.9|2344.5|2341.5|2344.5|2341.5|2340.4|2337.4|153
1688400600000|2023-07-03 16:10:00|2344.4|2341.4|2344.5|2341.5|2346.5|2343.5|2343.4|2340.4|233
1688400900000|2023-07-03 16:15:00|2344|2341|2342.5|2339.5|2344.5|2341.5|2341.4|2338.4|233
1688401200000|2023-07-03 16:20:00|2343.4|2340.4|2342.4|2339.4|2344.4|2341.4|2337.5|2334.5|397
1688401500000|2023-07-03 16:25:00|2341.5|2338.5|2335|2332|2341.5|2338.5|2335|2332|504
1688401800000|2023-07-03 16:30:00|2334.5|2331.5|2330.5|2327.5|2336.4|2333.4|2330.4|2327.4|573
1688402100000|2023-07-03 16:35:00|2330|2327|2336|2333|2336.9|2333.9|2330|2327|429
1688402400000|2023-07-03 16:40:00|2335.5|2332.5|2329.6|2326.6|2337.4|2334.4|2329.6|2326.6|268
1688402700000|2023-07-03 16:45:00|2330.1|2327.1|2334.5|2331.5|2337.5|2334.5|2329.6|2326.6|334
1688403000000|2023-07-03 16:50:00|2334.6|2331.6|2334.5|2331.5|2337.1|2334.1|2329.5|2326.5|1801
1688403300000|2023-07-03 16:55:00|2333.5|2330.5|2333.5|2330.5|2335.4|2332.4|2331.1|2328.1|1106
1688542200000|2023-07-05 07:30:00|2343.7|2340.7|2338.6|2335.6|2350.6|2347.6|2336.6|2333.6|443
1688542500000|2023-07-05 07:35:00|2337.6|2334.6|2333.9|2330.9|2338.6|2335.6|2328.8|2325.8|347
1688542800000|2023-07-05 07:40:00|2334.2|2331.2|2331.2|2328.2|2334.7|2331.7|2328.8|2325.8|281
1688543100000|2023-07-05 07:45:00|2334.2|2331.2|2333.7|2330.7|2339.7|2336.7|2327.8|2324.8|512
1688543400000|2023-07-05 07:50:00|2333.8|2330.8|2328.8|2325.8|2340.8|2337.8|2327.8|2324.8|265
1688543700000|2023-07-05 07:55:00|2328.3|2325.3|2323.8|2320.8|2329.8|2326.8|2322.8|2319.8|145
1688544000000|2023-07-05 08:00:00|2322.8|2319.8|2313.8|2310.8|2324.8|2321.8|2311.4|2308.4|365
1688544300000|2023-07-05 08:05:00|2313.9|2310.9|2311.9|2308.9|2314.9|2311.9|2308.4|2305.4|289
1688544600000|2023-07-05 08:10:00|2312.9|2309.9|2318.3|2315.3|2318.3|2315.3|2312.9|2309.9|301
1688544900000|2023-07-05 08:15:00|2317.8|2314.8|2316.2|2313.2|2317.8|2314.8|2309.8|2306.8|131
1688545200000|2023-07-05 08:20:00|2316.8|2313.8|2321.2|2318.2|2322.8|2319.8|2316.8|2313.8|194
1688545500000|2023-07-05 08:25:00|2320.8|2317.8|2319.8|2316.8|2323.8|2320.8|2317.8|2314.8|103
1688545800000|2023-07-05 08:30:00|2319.3|2316.3|2322.8|2319.8|2322.8|2319.8|2318.8|2315.8|102
1688546100000|2023-07-05 08:35:00|2323.8|2320.8|2324.8|2321.8|2326.3|2323.3|2321.9|2318.9|160
1688546400000|2023-07-05 08:40:00|2324.3|2321.3|2327.2|2324.2|2327.6|2324.6|2320.3|2317.3|105
1688546700000|2023-07-05 08:45:00|2327.7|2324.7|2329.2|2326.2|2329.2|2326.2|2325.2|2322.2|46
1688547000000|2023-07-05 08:50:00|2328.7|2325.7|2324.7|2321.7|2328.7|2325.7|2322.7|2319.7|97
1688547300000|2023-07-05 08:55:00|2325.7|2322.7|2325.7|2322.7|2326.7|2323.7|2324.7|2321.7|86
1688547600000|2023-07-05 09:00:00|2325.2|2322.2|2319.7|2316.7|2325.2|2322.2|2317.7|2314.7|61
1688547900000|2023-07-05 09:05:00|2319.8|2316.8|2318.7|2315.7|2320.8|2317.8|2317.7|2314.7|85
1688548200000|2023-07-05 09:10:00|2317.8|2314.8|2315.2|2312.2|2318.7|2315.7|2310.3|2307.3|290
1688548500000|2023-07-05 09:15:00|2314.8|2311.8|2314.8|2311.8|2316.8|2313.8|2313.8|2310.8|105
1688548800000|2023-07-05 09:20:00|2315.7|2312.7|2314.8|2311.8|2316.8|2313.8|2314.8|2311.8|51
1688549100000|2023-07-05 09:25:00|2315.8|2312.8|2323.7|2320.7|2323.7|2320.7|2314.8|2311.8|592
1688549400000|2023-07-05 09:30:00|2324.2|2321.2|2324.2|2321.2|2324.7|2321.7|2320.7|2317.7|108
1688549700000|2023-07-05 09:35:00|2324.7|2321.7|2330.7|2327.7|2331.7|2328.7|2324.7|2321.7|269
1688550000000|2023-07-05 09:40:00|2330.2|2327.2|2340.7|2337.7|2341.2|2338.2|2329.8|2326.8|443
1688550300000|2023-07-05 09:45:00|2340.6|2337.6|2352.7|2349.7|2358.8|2355.8|2339.7|2336.7|348
1688550600000|2023-07-05 09:50:00|2351.8|2348.8|2348.7|2345.7|2358.7|2355.7|2348.7|2345.7|277
1688550900000|2023-07-05 09:55:00|2348.8|2345.8|2351.7|2348.7|2351.7|2348.7|2348.7|2345.7|54
1688551200000|2023-07-05 10:00:00|2350.2|2347.2|2348.7|2345.7|2351.2|2348.2|2347.7|2344.7|231
1688551500000|2023-07-05 10:05:00|2349.6|2346.6|2349.2|2346.2|2351.7|2348.7|2348.7|2345.7|40
1688551800000|2023-07-05 10:10:00|2348.7|2345.7|2348.7|2345.7|2349.7|2346.7|2346.7|2343.7|47
1688552100000|2023-07-05 10:15:00|2349.7|2346.7|2350.7|2347.7|2351.7|2348.7|2346.7|2343.7|69
1688552400000|2023-07-05 10:20:00|2351.7|2348.7|2355.8|2352.8|2356.7|2353.7|2351.7|2348.7|141
1688552700000|2023-07-05 10:25:00|2355.7|2352.7|2349.8|2346.8|2355.7|2352.7|2349.8|2346.8|41
1688553000000|2023-07-05 10:30:00|2348.8|2345.8|2347.3|2344.3|2350.8|2347.8|2345.8|2342.8|120
1688553300000|2023-07-05 10:35:00|2346.8|2343.8|2345.8|2342.8|2347.3|2344.3|2344.8|2341.8|38
1688553600000|2023-07-05 10:40:00|2345.7|2342.7|2343.8|2340.8|2345.8|2342.8|2343.8|2340.8|19
1688553900000|2023-07-05 10:45:00|2343.7|2340.7|2343.8|2340.8|2344.8|2341.8|2341.8|2338.8|49
1688554200000|2023-07-05 10:50:00|2342.8|2339.8|2343.7|2340.7|2344.8|2341.8|2341.3|2338.3|110
1688554500000|2023-07-05 10:55:00|2343.3|2340.3|2340.7|2337.7|2344.7|2341.7|2340.7|2337.7|22
1688554800000|2023-07-05 11:00:00|2341.6|2338.6|2339.7|2336.7|2342.3|2339.3|2339.7|2336.7|54
1688555100000|2023-07-05 11:05:00|2340.7|2337.7|2347.3|2344.3|2347.8|2344.8|2340.7|2337.7|44
1688555400000|2023-07-05 11:10:00|2346.8|2343.8|2345.7|2342.7|2346.8|2343.8|2344.7|2341.7|158
1688555700000|2023-07-05 11:15:00|2345.8|2342.8|2343.7|2340.7|2346.3|2343.3|2343.7|2340.7|15
1688556000000|2023-07-05 11:20:00|2342.8|2339.8|2342.7|2339.7|2342.8|2339.8|2342.2|2339.2|3
1688556300000|2023-07-05 11:25:00|2342.3|2339.3|2341.7|2338.7|2342.7|2339.7|2339.7|2336.7|57
1688556600000|2023-07-05 11:30:00|2341.8|2338.8|2342.7|2339.7|2342.8|2339.8|2339.8|2336.8|127
1688556900000|2023-07-05 11:35:00|2342.8|2339.8|2343.7|2340.7|2343.8|2340.8|2342.7|2339.7|19
1688557200000|2023-07-05 11:40:00|2342.7|2339.7|2344.7|2341.7|2345.2|2342.2|2342.7|2339.7|48
1688557500000|2023-07-05 11:45:00|2345.2|2342.2|2341.8|2338.8|2345.3|2342.3|2341.8|2338.8|45
1688557800000|2023-07-05 11:50:00|2341.7|2338.7|2340.8|2337.8|2343.7|2340.7|2340.7|2337.7|71
1688558100000|2023-07-05 11:55:00|2341.3|2338.3|2342.3|2339.3|2343.7|2340.7|2339.7|2336.7|40
1688558400000|2023-07-05 12:00:00|2342.7|2339.7|2340.7|2337.7|2343.2|2340.2|2339.7|2336.7|151
1688558700000|2023-07-05 12:05:00|2340.2|2337.2|2339.6|2336.6|2350.5|2347.5|2339.6|2336.6|520
1688559000000|2023-07-05 12:10:00|2339.7|2336.7|2328.7|2325.7|2340.2|2337.2|2328.6|2325.6|948
1688559300000|2023-07-05 12:15:00|2329.6|2326.6|2331.6|2328.6|2332.6|2329.6|2328.7|2325.7|312
1688559600000|2023-07-05 12:20:00|2330.6|2327.6|2337.6|2334.6|2339.7|2336.7|2329.6|2326.6|396
1688559900000|2023-07-05 12:25:00|2336.2|2333.2|2333.7|2330.7|2336.6|2333.6|2331.6|2328.6|176
1688560200000|2023-07-05 12:30:00|2333.6|2330.6|2338.7|2335.7|2339.7|2336.7|2333.6|2330.6|98
1688560500000|2023-07-05 12:35:00|2339.1|2336.1|2355.5|2352.5|2355.5|2352.5|2339.1|2336.1|598
1688560800000|2023-07-05 12:40:00|2356.4|2353.4|2358.5|2355.5|2360.5|2357.5|2351.6|2348.6|757
1688561100000|2023-07-05 12:45:00|2358.6|2355.6|2360.5|2357.5|2364.5|2361.5|2356.5|2353.5|835
1688561400000|2023-07-05 12:50:00|2359.5|2356.5|2362.4|2359.4|2365|2362|2358.5|2355.5|295
1688561700000|2023-07-05 12:55:00|2362.5|2359.5|2362.5|2359.5|2367.4|2364.4|2361.5|2358.5|367
1688562000000|2023-07-05 13:00:00|2361.6|2358.6|2348.6|2345.6|2362.5|2359.5|2348.6|2345.6|499
1688562300000|2023-07-05 13:05:00|2349.5|2346.5|2355.5|2352.5|2356.5|2353.5|2345.5|2342.5|425
1688562600000|2023-07-05 13:10:00|2354.5|2351.5|2355.4|2352.4|2360.4|2357.4|2352.5|2349.5|584
1688562900000|2023-07-05 13:15:00|2354.9|2351.9|2356.3|2353.3|2358.3|2355.3|2352.4|2349.4|607
1688563200000|2023-07-05 13:20:00|2356.8|2353.8|2358.3|2355.3|2361.3|2358.3|2356.3|2353.3|523
1688563500000|2023-07-05 13:25:00|2358.8|2355.8|2360.3|2357.3|2360.3|2357.3|2356.3|2353.3|246
1688563800000|2023-07-05 13:30:00|2359.8|2356.8|2367.2|2364.2|2367.2|2364.2|2357.3|2354.3|533
1688564100000|2023-07-05 13:35:00|2367.7|2364.7|2368.2|2365.2|2369.2|2366.2|2362.3|2359.3|447
1688564400000|2023-07-05 13:40:00|2366.7|2363.7|2365.3|2362.3|2371.3|2368.3|2363.8|2360.8|787
1688564700000|2023-07-05 13:45:00|2365.2|2362.2|2365.7|2362.7|2367.7|2364.7|2362.2|2359.2|889
1688565000000|2023-07-05 13:50:00|2365.3|2362.3|2368.2|2365.2|2370.3|2367.3|2364.2|2361.2|608
1688565300000|2023-07-05 13:55:00|2368.3|2365.3|2369.2|2366.2|2370.2|2367.2|2367.3|2364.3|416
1688565600000|2023-07-05 14:00:00|2369.3|2366.3|2368.3|2365.3|2371.3|2368.3|2368.3|2365.3|663
1688565900000|2023-07-05 14:05:00|2368.7|2365.7|2372.2|2369.2|2373.2|2370.2|2368.3|2365.3|870
1688566200000|2023-07-05 14:10:00|2372.7|2369.7|2366.3|2363.3|2373.2|2370.2|2364.3|2361.3|586
1688566500000|2023-07-05 14:15:00|2365.8|2362.8|2359.3|2356.3|2367.8|2364.8|2359.3|2356.3|352
1688566800000|2023-07-05 14:20:00|2358.8|2355.8|2361.2|2358.2|2362.2|2359.2|2358.3|2355.3|335
1688567100000|2023-07-05 14:25:00|2361.3|2358.3|2361.2|2358.2|2362.2|2359.2|2358.2|2355.2|294
1688567400000|2023-07-05 14:30:00|2361.7|2358.7|2368.3|2365.3|2368.3|2365.3|2358.2|2355.2|453
1688567700000|2023-07-05 14:35:00|2368.2|2365.2|2365.2|2362.2|2368.3|2365.3|2365.2|2362.2|160
1688568000000|2023-07-05 14:40:00|2364.2|2361.2|2355.4|2352.4|2366.2|2363.2|2353.9|2350.9|496
1688568300000|2023-07-05 14:45:00|2356.3|2353.3|2351.4|2348.4|2357.3|2354.3|2351.4|2348.4|315
1688568600000|2023-07-05 14:50:00|2351.3|2348.3|2351.4|2348.4|2356.3|2353.3|2349.4|2346.4|798
1688568900000|2023-07-05 14:55:00|2352.3|2349.3|2350.5|2347.5|2355.3|2352.3|2348.4|2345.4|507
1688569200000|2023-07-05 15:00:00|2350.4|2347.4|2350.5|2347.5|2354.4|2351.4|2349.4|2346.4|317
1688569500000|2023-07-05 15:05:00|2350.6|2347.6|2354.5|2351.5|2354.5|2351.5|2349.5|2346.5|191
1688569800000|2023-07-05 15:10:00|2354|2351|2349.5|2346.5|2356.5|2353.5|2349.5|2346.5|427
1688570100000|2023-07-05 15:15:00|2350.5|2347.5|2349.5|2346.5|2352.5|2349.5|2349.5|2346.5|167
1688570400000|2023-07-05 15:20:00|2350.4|2347.4|2348|2345|2350.4|2347.4|2345.6|2342.6|244
1688570700000|2023-07-05 15:25:00|2348.5|2345.5|2349.5|2346.5|2353.5|2350.5|2347.6|2344.6|214
1688571000000|2023-07-05 15:30:00|2349|2346|2352.9|2349.9|2353.9|2350.9|2349|2346|182
1688571300000|2023-07-05 15:35:00|2353.4|2350.4|2344.5|2341.5|2353.4|2350.4|2344.5|2341.5|395
1688571600000|2023-07-05 15:40:00|2344.6|2341.6|2344.5|2341.5|2346.5|2343.5|2343.5|2340.5|369
1688571900000|2023-07-05 15:45:00|2344.6|2341.6|2346.6|2343.6|2349.5|2346.5|2344.6|2341.6|194
1688572200000|2023-07-05 15:50:00|2347.6|2344.6|2351.6|2348.6|2351.6|2348.6|2347.5|2344.5|169
1688572500000|2023-07-05 15:55:00|2351.5|2348.5|2349.6|2346.6|2351.6|2348.6|2347.5|2344.5|174
1688572800000|2023-07-05 16:00:00|2350.5|2347.5|2353.5|2350.5|2354.4|2351.4|2349.6|2346.6|449
1688573100000|2023-07-05 16:05:00|2353.4|2350.4|2350.5|2347.5|2353.5|2350.5|2347.5|2344.5|261
1688573400000|2023-07-05 16:10:00|2351.4|2348.4|2352.4|2349.4|2352.4|2349.4|2350.5|2347.5|145
1688573700000|2023-07-05 16:15:00|2351.9|2348.9|2352.5|2349.5|2353.4|2350.4|2351.5|2348.5|164
1688574000000|2023-07-05 16:20:00|2352.9|2349.9|2350.4|2347.4|2354.4|2351.4|2347.9|2344.9|203
1688574300000|2023-07-05 16:25:00|2349.4|2346.4|2348.4|2345.4|2349.5|2346.5|2348.4|2345.4|203
1688574600000|2023-07-05 16:30:00|2350.3|2347.3|2350.4|2347.4|2351.4|2348.4|2349.5|2346.5|337
1688574900000|2023-07-05 16:35:00|2351.4|2348.4|2353.3|2350.3|2353.4|2350.4|2351.4|2348.4|184
1688575200000|2023-07-05 16:40:00|2354.2|2351.2|2357.3|2354.3|2358.3|2355.3|2354.2|2351.2|359
1688575500000|2023-07-05 16:45:00|2358.3|2355.3|2359.4|2356.4|2360.3|2357.3|2358.3|2355.3|337
1688575800000|2023-07-05 16:50:00|2361.3|2358.3|2352.5|2349.5|2365.4|2362.4|2349.5|2346.5|2405
1688576100000|2023-07-05 16:55:00|2353.5|2350.5|2349.6|2346.6|2353.5|2350.5|2349.5|2346.5|558
1688628600000|2023-07-06 07:30:00|2347.6|2344.6|2339.6|2336.6|2351.1|2348.1|2339.6|2336.6|585
1688628900000|2023-07-06 07:35:00|2340.6|2337.6|2343|2340|2343.6|2340.6|2339.6|2336.6|379
1688629200000|2023-07-06 07:40:00|2342.5|2339.5|2344.5|2341.5|2346.5|2343.5|2342.5|2339.5|57
1688629500000|2023-07-06 07:45:00|2348|2345|2352.5|2349.5|2355.4|2352.4|2348|2345|273
1688629800000|2023-07-06 07:50:00|2351.5|2348.5|2345.5|2342.5|2352.9|2349.9|2345.5|2342.5|268
1688630100000|2023-07-06 07:55:00|2346.5|2343.5|2348.1|2345.1|2349|2346|2346|2343|28
1688630400000|2023-07-06 08:00:00|2348|2345|2357.9|2354.9|2359.5|2356.5|2348|2345|122
1688630700000|2023-07-06 08:05:00|2358.5|2355.5|2354.5|2351.5|2359.5|2356.5|2354|2351|188
1688631000000|2023-07-06 08:10:00|2353.5|2350.5|2349.5|2346.5|2353.5|2350.5|2349.5|2346.5|189
1688631300000|2023-07-06 08:15:00|2350.4|2347.4|2353.5|2350.5|2353.5|2350.5|2349.5|2346.5|53
1688631600000|2023-07-06 08:20:00|2352.5|2349.5|2349.5|2346.5|2352.5|2349.5|2349.5|2346.5|84
1688631900000|2023-07-06 08:25:00|2348.5|2345.5|2346.5|2343.5|2350.5|2347.5|2346.5|2343.5|46
1688632200000|2023-07-06 08:30:00|2346.6|2343.6|2346.5|2343.5|2347|2344|2344.5|2341.5|66
1688632500000|2023-07-06 08:35:00|2345.5|2342.5|2339.5|2336.5|2345.5|2342.5|2339.5|2336.5|177
1688632800000|2023-07-06 08:40:00|2340|2337|2335.5|2332.5|2340|2337|2335.5|2332.5|203
1688633100000|2023-07-06 08:45:00|2334.6|2331.6|2336.6|2333.6|2336.6|2333.6|2330.1|2327.1|422
1688633400000|2023-07-06 08:50:00|2337.6|2334.6|2332.6|2329.6|2337.6|2334.6|2330.7|2327.7|155
1688633700000|2023-07-06 08:55:00|2332.1|2329.1|2329.6|2326.6|2332.6|2329.6|2327.6|2324.6|251
1688634000000|2023-07-06 09:00:00|2330.6|2327.6|2332.6|2329.6|2335.6|2332.6|2330.6|2327.6|103
1688634300000|2023-07-06 09:05:00|2332.1|2329.1|2330.6|2327.6|2334.6|2331.6|2329.6|2326.6|142
1688634600000|2023-07-06 09:10:00|2331.5|2328.5|2334.6|2331.6|2339.6|2336.6|2331.5|2328.5|107
1688634900000|2023-07-06 09:15:00|2336.6|2333.6|2335.6|2332.6|2338.6|2335.6|2335.6|2332.6|43
1688635200000|2023-07-06 09:20:00|2334.7|2331.7|2333.6|2330.6|2336.6|2333.6|2330.6|2327.6|86
1688635500000|2023-07-06 09:25:00|2333.5|2330.5|2334.6|2331.6|2335.5|2332.5|2332.6|2329.6|44
1688635800000|2023-07-06 09:30:00|2333.6|2330.6|2330.6|2327.6|2333.6|2330.6|2330.6|2327.6|69
1688636100000|2023-07-06 09:35:00|2333.6|2330.6|2338.6|2335.6|2339.1|2336.1|2333.5|2330.5|47
1688636400000|2023-07-06 09:40:00|2338.5|2335.5|2339.6|2336.6|2339.6|2336.6|2335.6|2332.6|91
1688636700000|2023-07-06 09:45:00|2340.6|2337.6|2339.6|2336.6|2342.6|2339.6|2339.6|2336.6|258
1688637000000|2023-07-06 09:50:00|2338.6|2335.6|2336.6|2333.6|2341.6|2338.6|2336.6|2333.6|76
1688637300000|2023-07-06 09:55:00|2337.6|2334.6|2335.6|2332.6|2337.6|2334.6|2334.6|2331.6|53
1688637600000|2023-07-06 10:00:00|2336.5|2333.5|2337.6|2334.6|2337.6|2334.6|2334.1|2331.1|51
1688637900000|2023-07-06 10:05:00|2340.6|2337.6|2335.6|2332.6|2340.6|2337.6|2334.7|2331.7|55
1688638200000|2023-07-06 10:10:00|2335.1|2332.1|2333.6|2330.6|2335.6|2332.6|2332.6|2329.6|54
1688638500000|2023-07-06 10:15:00|2334.1|2331.1|2335.6|2332.6|2337|2334|2333.6|2330.6|47
1688638800000|2023-07-06 10:20:00|2335.1|2332.1|2335.6|2332.6|2335.6|2332.6|2333.6|2330.6|24
1688639100000|2023-07-06 10:25:00|2335.1|2332.1|2334.6|2331.6|2335.6|2332.6|2333.6|2330.6|21
1688639400000|2023-07-06 10:30:00|2333.7|2330.7|2335.6|2332.6|2335.6|2332.6|2331.6|2328.6|66
1688639700000|2023-07-06 10:35:00|2334.6|2331.6|2333.6|2330.6|2338|2335|2332.6|2329.6|68
1688640000000|2023-07-06 10:40:00|2333.1|2330.1|2333.5|2330.5|2335.6|2332.6|2332.5|2329.5|197
1688640300000|2023-07-06 10:45:00|2332.5|2329.5|2333.1|2330.1|2335.5|2332.5|2332.5|2329.5|310
1688640600000|2023-07-06 10:50:00|2333|2330|2333.6|2330.6|2336.6|2333.6|2332.6|2329.6|52
1688640900000|2023-07-06 10:55:00|2334.5|2331.5|2334.1|2331.1|2335.6|2332.6|2331.6|2328.6|64
1688641200000|2023-07-06 11:00:00|2334.6|2331.6|2336.1|2333.1|2337|2334|2333.6|2330.6|39
1688641500000|2023-07-06 11:05:00|2336.5|2333.5|2337.6|2334.6|2338.6|2335.6|2336.5|2333.5|17
1688641800000|2023-07-06 11:10:00|2336.6|2333.6|2339.1|2336.1|2339.6|2336.6|2336.6|2333.6|34
1688642100000|2023-07-06 11:15:00|2338.6|2335.6|2343.1|2340.1|2344|2341|2338.6|2335.6|129
1688642400000|2023-07-06 11:20:00|2343.6|2340.6|2343.6|2340.6|2343.6|2340.6|2342|2339|73
1688642700000|2023-07-06 11:25:00|2344.5|2341.5|2340.5|2337.5|2345.6|2342.6|2339.5|2336.5|178
1688643000000|2023-07-06 11:30:00|2341.5|2338.5|2341.6|2338.6|2341.6|2338.6|2340.5|2337.5|47
1688643300000|2023-07-06 11:35:00|2340.6|2337.6|2339.1|2336.1|2341.6|2338.6|2339|2336|48
1688643600000|2023-07-06 11:40:00|2338.6|2335.6|2338.6|2335.6|2340.6|2337.6|2338.5|2335.5|51
1688643900000|2023-07-06 11:45:00|2337.6|2334.6|2339.6|2336.6|2340.6|2337.6|2337.6|2334.6|171
1688644200000|2023-07-06 11:50:00|2340.6|2337.6|2340.6|2337.6|2340.6|2337.6|2339.5|2336.5|26
1688644500000|2023-07-06 11:55:00|2340.1|2337.1|2339.6|2336.6|2340.6|2337.6|2339.6|2336.6|27
1688644800000|2023-07-06 12:00:00|2340.1|2337.1|2339.6|2336.6|2341.6|2338.6|2336.6|2333.6|359
1688645100000|2023-07-06 12:05:00|2338.6|2335.6|2341.6|2338.6|2341.6|2338.6|2335.6|2332.6|484
1688645400000|2023-07-06 12:10:00|2341.5|2338.5|2344.6|2341.6|2345.5|2342.5|2337.6|2334.6|448
1688645700000|2023-07-06 12:15:00|2344.5|2341.5|2345.1|2342.1|2345.6|2342.6|2341.1|2338.1|421
1688646000000|2023-07-06 12:20:00|2344.7|2341.7|2333.6|2330.6|2344.7|2341.7|2333.6|2330.6|596
1688646300000|2023-07-06 12:25:00|2332.7|2329.7|2330.6|2327.6|2337.5|2334.5|2330.6|2327.6|477
1688646600000|2023-07-06 12:30:00|2331.6|2328.6|2329.6|2326.6|2333.6|2330.6|2329.6|2326.6|211
1688646900000|2023-07-06 12:35:00|2331.6|2328.6|2330.6|2327.6|2332.6|2329.6|2329.6|2326.6|217
1688647200000|2023-07-06 12:40:00|2328.6|2325.6|2328.6|2325.6|2331.5|2328.5|2328.5|2325.5|103
1688647500000|2023-07-06 12:45:00|2327.6|2324.6|2330.1|2327.1|2331.5|2328.5|2327.6|2324.6|124
1688647800000|2023-07-06 12:50:00|2330.5|2327.5|2329.6|2326.6|2331.5|2328.5|2327.6|2324.6|452
1688648100000|2023-07-06 12:55:00|2329.7|2326.7|2330.6|2327.6|2333.7|2330.7|2328.7|2325.7|280
1688648400000|2023-07-06 13:00:00|2331.6|2328.6|2334.6|2331.6|2336.7|2333.7|2329.6|2326.6|190
1688648700000|2023-07-06 13:05:00|2334.7|2331.7|2336.6|2333.6|2336.6|2333.6|2332.7|2329.7|80
1688649000000|2023-07-06 13:10:00|2336.1|2333.1|2341.6|2338.6|2341.6|2338.6|2335.6|2332.6|180
1688649300000|2023-07-06 13:15:00|2341.5|2338.5|2339.5|2336.5|2342.5|2339.5|2337.6|2334.6|320
1688649600000|2023-07-06 13:20:00|2339.6|2336.6|2348.3|2345.3|2350.4|2347.4|2339.5|2336.5|556
1688649900000|2023-07-06 13:25:00|2348.4|2345.4|2348.4|2345.4|2351.4|2348.4|2347.4|2344.4|283
1688650200000|2023-07-06 13:30:00|2347.9|2344.9|2354.4|2351.4|2355.3|2352.3|2347.9|2344.9|546
1688650500000|2023-07-06 13:35:00|2354.9|2351.9|2358.5|2355.5|2358.5|2355.5|2352.5|2349.5|582
1688650800000|2023-07-06 13:40:00|2357.5|2354.5|2347.6|2344.6|2357.5|2354.5|2347.6|2344.6|552
1688651100000|2023-07-06 13:45:00|2348.5|2345.5|2350.6|2347.6|2355.5|2352.5|2347.6|2344.6|331
1688651400000|2023-07-06 13:50:00|2350.1|2347.1|2345.1|2342.1|2353.6|2350.6|2343.1|2340.1|441
1688651700000|2023-07-06 13:55:00|2345|2342|2343.6|2340.6|2345.6|2342.6|2337.6|2334.6|541
1688652000000|2023-07-06 14:00:00|2343.1|2340.1|2338.7|2335.7|2345.6|2342.6|2336.7|2333.7|409
1688652300000|2023-07-06 14:05:00|2339.7|2336.7|2339.7|2336.7|2341.7|2338.7|2336.7|2333.7|268
1688652600000|2023-07-06 14:10:00|2340.2|2337.2|2342.7|2339.7|2345.7|2342.7|2339.7|2336.7|298
1688652900000|2023-07-06 14:15:00|2341.7|2338.7|2345.2|2342.2|2345.2|2342.2|2340.7|2337.7|216
1688653200000|2023-07-06 14:20:00|2344.7|2341.7|2344.7|2341.7|2345.7|2342.7|2341.7|2338.7|227
1688653500000|2023-07-06 14:25:00|2343.7|2340.7|2338.2|2335.2|2345.7|2342.7|2337.7|2334.7|255
1688653800000|2023-07-06 14:30:00|2338.7|2335.7|2336.6|2333.6|2341.7|2338.7|2334.7|2331.7|277
1688654100000|2023-07-06 14:35:00|2336.7|2333.7|2328.7|2325.7|2336.7|2333.7|2327.7|2324.7|601
1688654400000|2023-07-06 14:40:00|2327.7|2324.7|2334.6|2331.6|2334.7|2331.7|2326.7|2323.7|661
1688654700000|2023-07-06 14:45:00|2334.7|2331.7|2331.7|2328.7|2334.7|2331.7|2327.2|2324.2|262
1688655000000|2023-07-06 14:50:00|2332.7|2329.7|2332.2|2329.2|2334.7|2331.7|2329.7|2326.7|249
1688655300000|2023-07-06 14:55:00|2332.7|2329.7|2332.7|2329.7|2334.7|2331.7|2329.7|2326.7|277
1688655600000|2023-07-06 15:00:00|2333.6|2330.6|2333.7|2330.7|2334.7|2331.7|2330.2|2327.2|261
1688655900000|2023-07-06 15:05:00|2334.7|2331.7|2337.7|2334.7|2339.7|2336.7|2333.2|2330.2|296
1688656200000|2023-07-06 15:10:00|2338.7|2335.7|2336.2|2333.2|2338.7|2335.7|2331.2|2328.2|261
1688656500000|2023-07-06 15:15:00|2335.7|2332.7|2335.7|2332.7|2336.7|2333.7|2334.7|2331.7|139
1688656800000|2023-07-06 15:20:00|2335.6|2332.6|2331.7|2328.7|2335.7|2332.7|2330.7|2327.7|194
1688657100000|2023-07-06 15:25:00|2331.2|2328.2|2333.7|2330.7|2333.8|2330.8|2329.8|2326.8|192
1688657400000|2023-07-06 15:30:00|2333.3|2330.3|2333.8|2330.8|2336.8|2333.8|2332.8|2329.8|241
1688657700000|2023-07-06 15:35:00|2334.8|2331.8|2335.8|2332.8|2337.3|2334.3|2333.8|2330.8|256
1688658000000|2023-07-06 15:40:00|2336.8|2333.8|2339.2|2336.2|2339.8|2336.8|2335.8|2332.8|230
1688658300000|2023-07-06 15:45:00|2339.6|2336.6|2338.3|2335.3|2340.8|2337.8|2336.8|2333.8|337
1688658600000|2023-07-06 15:50:00|2338.7|2335.7|2337.7|2334.7|2338.8|2335.8|2336.8|2333.8|118
1688658900000|2023-07-06 15:55:00|2337.8|2334.8|2338.8|2335.8|2339.8|2336.8|2336.8|2333.8|114
1688659200000|2023-07-06 16:00:00|2338.3|2335.3|2338.8|2335.8|2341.6|2338.6|2337.8|2334.8|243
1688659500000|2023-07-06 16:05:00|2337.8|2334.8|2331.9|2328.9|2337.8|2334.8|2331.8|2328.8|1624
1688659800000|2023-07-06 16:10:00|2331|2328|2324.8|2321.8|2331.9|2328.9|2323.4|2320.4|479
1688660100000|2023-07-06 16:15:00|2323.9|2320.9|2323.8|2320.8|2325.8|2322.8|2323.3|2320.3|234
1688660400000|2023-07-06 16:20:00|2322.9|2319.9|2329.8|2326.8|2332.8|2329.8|2322.8|2319.8|438
1688660700000|2023-07-06 16:25:00|2329.7|2326.7|2325.6|2322.6|2329.8|2326.8|2325.2|2322.2|216
1688661000000|2023-07-06 16:30:00|2326.5|2323.5|2326.6|2323.6|2328.6|2325.6|2322.6|2319.6|294
1688661300000|2023-07-06 16:35:00|2326.8|2323.8|2329.6|2326.6|2332.6|2329.6|2325.7|2322.7|359
1688661600000|2023-07-06 16:40:00|2328.8|2325.8|2331.6|2328.6|2332.6|2329.6|2328.1|2325.1|302
1688661900000|2023-07-06 16:45:00|2330.8|2327.8|2326.6|2323.6|2331.6|2328.6|2325.6|2322.6|340
1688662200000|2023-07-06 16:50:00|2327.6|2324.6|2325.9|2322.9|2333.1|2330.1|2324.5|2321.5|2732
1688662500000|2023-07-06 16:55:00|2326.4|2323.4|2325.5|2322.5|2328.5|2325.5|2324.5|2321.5|411
1688715000000|2023-07-07 07:30:00|2314.6|2311.6|2314.6|2311.6|2322.6|2319.6|2313.2|2310.2|344
1688715300000|2023-07-07 07:35:00|2315.6|2312.6|2316.2|2313.2|2318.6|2315.6|2313.6|2310.6|169
1688715600000|2023-07-07 07:40:00|2315.7|2312.7|2315.6|2312.6|2319.6|2316.6|2315.6|2312.6|81
1688715900000|2023-07-07 07:45:00|2318.6|2315.6|2330.5|2327.5|2332.1|2329.1|2315.7|2312.7|431
1688716200000|2023-07-07 07:50:00|2330.1|2327.1|2329.6|2326.6|2332.5|2329.5|2328.1|2325.1|108
1688716500000|2023-07-07 07:55:00|2329.1|2326.1|2327.2|2324.2|2329.2|2326.2|2326.7|2323.7|77
1688716800000|2023-07-07 08:00:00|2327.6|2324.6|2328.6|2325.6|2329.6|2326.6|2326.7|2323.7|26
1688717100000|2023-07-07 08:05:00|2330.6|2327.6|2330.1|2327.1|2332.1|2329.1|2328.2|2325.2|68
1688717400000|2023-07-07 08:10:00|2329.7|2326.7|2328.6|2325.6|2329.7|2326.7|2328.2|2325.2|34
1688717700000|2023-07-07 08:15:00|2328.7|2325.7|2329.6|2326.6|2329.6|2326.6|2328.6|2325.6|19
1688718000000|2023-07-07 08:20:00|2330.6|2327.6|2329.6|2326.6|2332.6|2329.6|2329.6|2326.6|34
1688718300000|2023-07-07 08:25:00|2330.6|2327.6|2330.6|2327.6|2331.6|2328.6|2330.2|2327.2|21
1688718600000|2023-07-07 08:30:00|2331.1|2328.1|2329.2|2326.2|2331.1|2328.1|2328.7|2325.7|41
1688718900000|2023-07-07 08:35:00|2328.7|2325.7|2327.6|2324.6|2329.7|2326.7|2326.7|2323.7|57
1688719200000|2023-07-07 08:40:00|2327.7|2324.7|2333.7|2330.7|2333.7|2330.7|2327.7|2324.7|84
1688719500000|2023-07-07 08:45:00|2336.2|2333.2|2341.7|2338.7|2342.7|2339.7|2335.7|2332.7|199
1688719800000|2023-07-07 08:50:00|2339.6|2336.6|2338.6|2335.6|2339.6|2336.6|2338.2|2335.2|108
1688720100000|2023-07-07 08:55:00|2338.7|2335.7|2339.6|2336.6|2342.1|2339.1|2338.2|2335.2|118
1688720400000|2023-07-07 09:00:00|2340.1|2337.1|2343.2|2340.2|2344.1|2341.1|2339.7|2336.7|263
1688720700000|2023-07-07 09:05:00|2342.6|2339.6|2342.8|2339.8|2344.7|2341.7|2341.7|2338.7|247
1688721000000|2023-07-07 09:10:00|2342.7|2339.7|2343.2|2340.2|2344.7|2341.7|2342.7|2339.7|66
1688721300000|2023-07-07 09:15:00|2342.2|2339.2|2344.6|2341.6|2344.7|2341.7|2341.7|2338.7|74
1688721600000|2023-07-07 09:20:00|2343.7|2340.7|2346.8|2343.8|2347.8|2344.8|2341.8|2338.8|92
1688721900000|2023-07-07 09:25:00|2346.7|2343.7|2347.8|2344.8|2348.8|2345.8|2346.3|2343.3|135
1688722200000|2023-07-07 09:30:00|2348.8|2345.8|2350.3|2347.3|2350.8|2347.8|2345.8|2342.8|88
1688722500000|2023-07-07 09:35:00|2350.8|2347.8|2346.8|2343.8|2350.8|2347.8|2346.3|2343.3|90
1688722800000|2023-07-07 09:40:00|2347.8|2344.8|2348.8|2345.8|2348.8|2345.8|2346.8|2343.8|17
1688723100000|2023-07-07 09:45:00|2349.8|2346.8|2349.8|2346.8|2351.3|2348.3|2348.8|2345.8|42
1688723400000|2023-07-07 09:50:00|2350.8|2347.8|2350.3|2347.3|2351.8|2348.8|2348.8|2345.8|67
1688723700000|2023-07-07 09:55:00|2349.8|2346.8|2349.8|2346.8|2350.3|2347.3|2348.8|2345.8|25
1688724000000|2023-07-07 10:00:00|2350.8|2347.8|2348.9|2345.9|2353.8|2350.8|2348.9|2345.9|747
1688724300000|2023-07-07 10:05:00|2349.3|2346.3|2349.8|2346.8|2352.8|2349.8|2348.8|2345.8|124
1688724600000|2023-07-07 10:10:00|2348.8|2345.8|2353.8|2350.8|2353.8|2350.8|2348.8|2345.8|24
1688724900000|2023-07-07 10:15:00|2353.3|2350.3|2352.8|2349.8|2353.8|2350.8|2352.8|2349.8|35
1688725200000|2023-07-07 10:20:00|2353.8|2350.8|2352.8|2349.8|2353.8|2350.8|2352.8|2349.8|36
1688725500000|2023-07-07 10:25:00|2348.8|2345.8|2352.8|2349.8|2352.8|2349.8|2348.8|2345.8|206
1688725800000|2023-07-07 10:30:00|2352.7|2349.7|2352.8|2349.8|2352.8|2349.8|2351.8|2348.8|12
1688726100000|2023-07-07 10:35:00|2351.8|2348.8|2351.8|2348.8|2352.8|2349.8|2349.8|2346.8|31
1688726400000|2023-07-07 10:40:00|2351.7|2348.7|2353.8|2350.8|2353.8|2350.8|2348.8|2345.8|91
1688726700000|2023-07-07 10:45:00|2352.8|2349.8|2348.8|2345.8|2352.8|2349.8|2348.3|2345.3|54
1688727000000|2023-07-07 10:50:00|2348.9|2345.9|2350.2|2347.2|2350.7|2347.7|2348.3|2345.3|393
1688727300000|2023-07-07 10:55:00|2349.8|2346.8|2348.8|2345.8|2350.6|2347.6|2347.3|2344.3|119
1688727600000|2023-07-07 11:00:00|2348.3|2345.3|2348.8|2345.8|2349.8|2346.8|2347.3|2344.3|48
1688727900000|2023-07-07 11:05:00|2349.3|2346.3|2351.8|2348.8|2352.8|2349.8|2349.3|2346.3|181
1688728200000|2023-07-07 11:10:00|2352.3|2349.3|2351.8|2348.8|2352.8|2349.8|2350.8|2347.8|39
1688728500000|2023-07-07 11:15:00|2351.3|2348.3|2351.8|2348.8|2351.8|2348.8|2349.8|2346.8|137
1688728800000|2023-07-07 11:20:00|2351.7|2348.7|2351.8|2348.8|2351.8|2348.8|2350.8|2347.8|13
1688729100000|2023-07-07 11:25:00|2350.8|2347.8|2350.8|2347.8|2350.8|2347.8|2349.8|2346.8|125
1688729400000|2023-07-07 11:30:00|2351.8|2348.8|2352.8|2349.8|2352.8|2349.8|2351.8|2348.8|48
1688729700000|2023-07-07 11:35:00|2351.8|2348.8|2351.8|2348.8|2351.8|2348.8|2351.8|2348.8|19
1688730000000|2023-07-07 11:40:00|2352.8|2349.8|2350.8|2347.8|2353.8|2350.8|2349.8|2346.8|72
1688730300000|2023-07-07 11:45:00|2349|2346|2351.8|2348.8|2351.8|2348.8|2348.8|2345.8|111
1688730600000|2023-07-07 11:50:00|2350.8|2347.8|2348.8|2345.8|2350.8|2347.8|2348.8|2345.8|29
1688730900000|2023-07-07 11:55:00|2347.8|2344.8|2349.8|2346.8|2349.8|2346.8|2347.8|2344.8|58
1688731200000|2023-07-07 12:00:00|2350.6|2347.6|2349.8|2346.8|2354.8|2351.8|2349.8|2346.8|233
1688731500000|2023-07-07 12:05:00|2349.9|2346.9|2357.3|2354.3|2357.8|2354.8|2349.9|2346.9|599
1688731800000|2023-07-07 12:10:00|2356.8|2353.8|2360.8|2357.8|2360.8|2357.8|2356.8|2353.8|436
1688732100000|2023-07-07 12:15:00|2359.8|2356.8|2360.8|2357.8|2361.7|2358.7|2359.7|2356.7|199
1688732400000|2023-07-07 12:20:00|2360.6|2357.6|2359.7|2356.7|2360.8|2357.8|2356.8|2353.8|157
1688732700000|2023-07-07 12:25:00|2358.8|2355.8|2355.9|2352.9|2358.8|2355.8|2355.8|2352.8|277
1688733000000|2023-07-07 12:30:00|2356.9|2353.9|2359.9|2356.9|2360.9|2357.9|2355.9|2352.9|348
1688733300000|2023-07-07 12:35:00|2360.8|2357.8|2363.8|2360.8|2364.9|2361.9|2359.9|2356.9|331
1688733600000|2023-07-07 12:40:00|2363.9|2360.9|2361.3|2358.3|2364.9|2361.9|2357.9|2354.9|302
1688733900000|2023-07-07 12:45:00|2361.8|2358.8|2361.8|2358.8|2364.9|2361.9|2360.8|2357.8|116
1688734200000|2023-07-07 12:50:00|2361.9|2358.9|2360.8|2357.8|2364.8|2361.8|2360.8|2357.8|101
1688734500000|2023-07-07 12:55:00|2360.3|2357.3|2358.8|2355.8|2361.3|2358.3|2357.8|2354.8|135
1688734800000|2023-07-07 13:00:00|2357.8|2354.8|2356.9|2353.9|2358.9|2355.9|2354.9|2351.9|301
1688735100000|2023-07-07 13:05:00|2354.9|2351.9|2362.3|2359.3|2362.3|2359.3|2354.9|2351.9|176
1688735400000|2023-07-07 13:10:00|2361.9|2358.9|2362.8|2359.8|2363.8|2360.8|2358.8|2355.8|192
1688735700000|2023-07-07 13:15:00|2363.8|2360.8|2365.7|2362.7|2365.8|2362.8|2363.8|2360.8|258
1688736000000|2023-07-07 13:20:00|2365.8|2362.8|2365.8|2362.8|2367.8|2364.8|2362.8|2359.8|487
1688736300000|2023-07-07 13:25:00|2365.3|2362.3|2368.8|2365.8|2369.8|2366.8|2365.3|2362.3|164
1688736600000|2023-07-07 13:30:00|2368.7|2365.7|2369.8|2366.8|2370.7|2367.7|2367.8|2364.8|284
1688736900000|2023-07-07 13:35:00|2370.8|2367.8|2370.9|2367.9|2372.9|2369.9|2365.5|2362.5|1182
1688737200000|2023-07-07 13:40:00|2370.8|2367.8|2368.9|2365.9|2371.9|2368.9|2367.9|2364.9|234
1688737500000|2023-07-07 13:45:00|2369|2366|2381.8|2378.8|2381.8|2378.8|2368.9|2365.9|1143
1688737800000|2023-07-07 13:50:00|2382.7|2379.7|2382.7|2379.7|2383.7|2380.7|2376.8|2373.8|638
1688738100000|2023-07-07 13:55:00|2382.8|2379.8|2379.8|2376.8|2382.8|2379.8|2378.8|2375.8|360
1688738400000|2023-07-07 14:00:00|2378.8|2375.8|2376.8|2373.8|2378.8|2375.8|2373.4|2370.4|376
1688738700000|2023-07-07 14:05:00|2377.3|2374.3|2379.8|2376.8|2379.8|2376.8|2377.3|2374.3|203
1688739000000|2023-07-07 14:10:00|2381.8|2378.8|2381.3|2378.3|2384.8|2381.8|2380.8|2377.8|295
1688739300000|2023-07-07 14:15:00|2381.4|2378.4|2380.9|2377.9|2382.8|2379.8|2375.9|2372.9|372
1688739600000|2023-07-07 14:20:00|2379.9|2376.9|2378.9|2375.9|2380.9|2377.9|2378.9|2375.9|249
1688739900000|2023-07-07 14:25:00|2378.1|2375.1|2377.9|2374.9|2379.9|2376.9|2376.4|2373.4|440
1688740200000|2023-07-07 14:30:00|2376.9|2373.9|2374.9|2371.9|2376.9|2373.9|2370.9|2367.9|450
1688740500000|2023-07-07 14:35:00|2375.9|2372.9|2374.9|2371.9|2377.8|2374.8|2373.9|2370.9|167
1688740800000|2023-07-07 14:40:00|2375|2372|2376.9|2373.9|2376.9|2373.9|2375|2372|102
1688741100000|2023-07-07 14:45:00|2376.8|2373.8|2372.9|2369.9|2376.8|2373.8|2370.9|2367.9|220
1688741400000|2023-07-07 14:50:00|2373.4|2370.4|2370.9|2367.9|2375.8|2372.8|2370.5|2367.5|355
1688741700000|2023-07-07 14:55:00|2371|2368|2370.1|2367.1|2373|2370|2369.9|2366.9|154
1688742000000|2023-07-07 15:00:00|2369.1|2366.1|2368.1|2365.1|2371.1|2368.1|2366.1|2363.1|281
1688742300000|2023-07-07 15:05:00|2368|2365|2367.1|2364.1|2371|2368|2367.1|2364.1|126
1688742600000|2023-07-07 15:10:00|2368.6|2365.6|2365.1|2362.1|2369.1|2366.1|2364|2361|284
1688742900000|2023-07-07 15:15:00|2366.1|2363.1|2366.1|2363.1|2368|2365|2364.6|2361.6|190
1688743200000|2023-07-07 15:20:00|2366|2363|2363.1|2360.1|2368.1|2365.1|2363.1|2360.1|223
1688743500000|2023-07-07 15:25:00|2362.1|2359.1|2366|2363|2366|2363|2362.1|2359.1|151
1688743800000|2023-07-07 15:30:00|2366.1|2363.1|2363.5|2360.5|2366.1|2363.1|2363|2360|132
1688744100000|2023-07-07 15:35:00|2363.1|2360.1|2363|2360|2365.9|2362.9|2362.1|2359.1|207
1688744400000|2023-07-07 15:40:00|2364|2361|2365|2362|2366|2363|2364|2361|88
1688744700000|2023-07-07 15:45:00|2365.1|2362.1|2366|2363|2366.1|2363.1|2365|2362|124
1688745000000|2023-07-07 15:50:00|2366.1|2363.1|2364.9|2361.9|2366.1|2363.1|2363.5|2360.5|142
1688745300000|2023-07-07 15:55:00|2365|2362|2361|2358|2365|2362|2360|2357|259
1688745600000|2023-07-07 16:00:00|2360.1|2357.1|2363.1|2360.1|2363.9|2360.9|2359.1|2356.1|158
1688745900000|2023-07-07 16:05:00|2363|2360|2362|2359|2363.5|2360.5|2361|2358|205
1688746200000|2023-07-07 16:10:00|2362.9|2359.9|2363|2360|2363.1|2360.1|2361|2358|231
1688746500000|2023-07-07 16:15:00|2363.1|2360.1|2364|2361|2365|2362|2363|2360|93
1688746800000|2023-07-07 16:20:00|2364.1|2361.1|2365.1|2362.1|2365.1|2362.1|2364|2361|40
1688747100000|2023-07-07 16:25:00|2366|2363|2366.5|2363.5|2366.5|2363.5|2363.1|2360.1|242
1688747400000|2023-07-07 16:30:00|2366.9|2363.9|2361|2358|2367|2364|2361|2358|299
1688747700000|2023-07-07 16:35:00|2361.1|2358.1|2358.5|2355.5|2362|2359|2358.1|2355.1|219
1688748000000|2023-07-07 16:40:00|2358.9|2355.9|2358.1|2355.1|2362.1|2359.1|2357.1|2354.1|383
1688748300000|2023-07-07 16:45:00|2357.1|2354.1|2354.1|2351.1|2357.6|2354.6|2354.1|2351.1|467
1688748600000|2023-07-07 16:50:00|2356.1|2353.1|2358|2355|2358.1|2355.1|2353.6|2350.6|2259
1688748900000|2023-07-07 16:55:00|2357.6|2354.6|2353.2|2350.2|2359.1|2356.1|2353.2|2350.2|732
1688974200000|2023-07-10 07:30:00|2350|2347|2346.5|2343.5|2350|2347|2342.6|2339.6|1433
1688974500000|2023-07-10 07:35:00|2343.7|2340.7|2345.5|2342.5|2347.5|2344.5|2342.6|2339.6|189
1688974800000|2023-07-10 07:40:00|2347.5|2344.5|2347.5|2344.5|2347.5|2344.5|2347.5|2344.5|42
1688975100000|2023-07-10 07:45:00|2347.1|2344.1|2346.5|2343.5|2347.5|2344.5|2342.1|2339.1|136
1688975400000|2023-07-10 07:50:00|2346.1|2343.1|2347.1|2344.1|2347.5|2344.5|2344.5|2341.5|115
1688975700000|2023-07-10 07:55:00|2346.7|2343.7|2346.5|2343.5|2347.6|2344.6|2345.5|2342.5|44
1688976000000|2023-07-10 08:00:00|2345.3|2342.3|2346.6|2343.6|2347.5|2344.5|2343.6|2340.6|34
1688976300000|2023-07-10 08:05:00|2346.7|2343.7|2346.1|2343.1|2347.5|2344.5|2346.1|2343.1|22
1688976600000|2023-07-10 08:10:00|2346.5|2343.5|2346.5|2343.5|2347.6|2344.6|2345.5|2342.5|71
1688976900000|2023-07-10 08:15:00|2345.5|2342.5|2345.1|2342.1|2345.5|2342.5|2343.5|2340.5|43
1688977200000|2023-07-10 08:20:00|2345.5|2342.5|2346.6|2343.6|2346.6|2343.6|2342.6|2339.6|41
1688977500000|2023-07-10 08:25:00|2347.5|2344.5|2345.1|2342.1|2347.5|2344.5|2345.1|2342.1|440
1688977800000|2023-07-10 08:30:00|2344.6|2341.6|2343.6|2340.6|2344.6|2341.6|2340.1|2337.1|78
1688978100000|2023-07-10 08:35:00|2342.6|2339.6|2339.6|2336.6|2343.6|2340.6|2339.6|2336.6|69
1688978400000|2023-07-10 08:40:00|2339.1|2336.1|2339.6|2336.6|2339.6|2336.6|2338.6|2335.6|146
1688978700000|2023-07-10 08:45:00|2338.6|2335.6|2336.6|2333.6|2338.6|2335.6|2336.6|2333.6|67
1688979000000|2023-07-10 08:50:00|2335.6|2332.6|2334.6|2331.6|2336.6|2333.6|2334.6|2331.6|49
1688979300000|2023-07-10 08:55:00|2335.6|2332.6|2328.8|2325.8|2335.6|2332.6|2327.6|2324.6|909
1688979600000|2023-07-10 09:00:00|2328.7|2325.7|2332.7|2329.7|2333.7|2330.7|2328.7|2325.7|162
1688979900000|2023-07-10 09:05:00|2332.6|2329.6|2330.7|2327.7|2332.7|2329.7|2328.7|2325.7|239
1688980200000|2023-07-10 09:10:00|2331.2|2328.2|2331.7|2328.7|2332.1|2329.1|2330.7|2327.7|35
1688980500000|2023-07-10 09:15:00|2332.7|2329.7|2332.7|2329.7|2332.7|2329.7|2332.7|2329.7|40
1688980800000|2023-07-10 09:20:00|2332.6|2329.6|2331.7|2328.7|2332.7|2329.7|2331.6|2328.6|29
1688981100000|2023-07-10 09:25:00|2331.6|2328.6|2329.7|2326.7|2335.7|2332.7|2327.8|2324.8|153
1688981400000|2023-07-10 09:30:00|2329.8|2326.8|2329.7|2326.7|2329.8|2326.8|2329.7|2326.7|137
1688981700000|2023-07-10 09:35:00|2329.8|2326.8|2328.7|2325.7|2329.8|2326.8|2328.7|2325.7|78
1688982000000|2023-07-10 09:40:00|2327.7|2324.7|2326.7|2323.7|2327.7|2324.7|2323.7|2320.7|133
1688982300000|2023-07-10 09:45:00|2326.2|2323.2|2325.7|2322.7|2327.7|2324.7|2324.7|2321.7|137
1688982600000|2023-07-10 09:50:00|2326.7|2323.7|2325.6|2322.6|2327.6|2324.6|2325.6|2322.6|104
1688982900000|2023-07-10 09:55:00|2326.6|2323.6|2324.7|2321.7|2327.7|2324.7|2324.7|2321.7|137
1688983200000|2023-07-10 10:00:00|2324.6|2321.6|2325.7|2322.7|2326.7|2323.7|2323.7|2320.7|115
1688983500000|2023-07-10 10:05:00|2325.3|2322.3|2326.8|2323.8|2328.7|2325.7|2324.8|2321.8|96
1688983800000|2023-07-10 10:10:00|2326.9|2323.9|2326.3|2323.3|2327.7|2324.7|2324.7|2321.7|49
1688984100000|2023-07-10 10:15:00|2326.7|2323.7|2328.7|2325.7|2328.7|2325.7|2325.8|2322.8|74
1688984400000|2023-07-10 10:20:00|2328.6|2325.6|2329.7|2326.7|2329.7|2326.7|2327.7|2324.7|28
1688984700000|2023-07-10 10:25:00|2328.6|2325.6|2329.7|2326.7|2329.7|2326.7|2327.8|2324.8|21
1688985000000|2023-07-10 10:30:00|2330.7|2327.7|2330.7|2327.7|2331.6|2328.6|2329.7|2326.7|34
1688985300000|2023-07-10 10:35:00|2331.1|2328.1|2332.6|2329.6|2333.6|2330.6|2330.6|2327.6|59
1688985600000|2023-07-10 10:40:00|2334|2331|2334|2331|2334.5|2331.5|2333.6|2330.6|46
1688985900000|2023-07-10 10:45:00|2334.5|2331.5|2332.6|2329.6|2334.5|2331.5|2332.6|2329.6|45
1688986200000|2023-07-10 10:50:00|2333.6|2330.6|2336.6|2333.6|2338.6|2335.6|2332.6|2329.6|93
1688986500000|2023-07-10 10:55:00|2335.7|2332.7|2336.6|2333.6|2338.6|2335.6|2335.6|2332.6|110
1688986800000|2023-07-10 11:00:00|2337.1|2334.1|2338.6|2335.6|2339.6|2336.6|2337.1|2334.1|70
1688987100000|2023-07-10 11:05:00|2337.6|2334.6|2336.6|2333.6|2337.6|2334.6|2336.6|2333.6|14
1688987400000|2023-07-10 11:10:00|2335.7|2332.7|2336.7|2333.7|2337.7|2334.7|2334.2|2331.2|141
1688987700000|2023-07-10 11:15:00|2337.1|2334.1|2337.7|2334.7|2337.7|2334.7|2334.3|2331.3|40
1688988000000|2023-07-10 11:20:00|2337.6|2334.6|2336.7|2333.7|2337.7|2334.7|2335.3|2332.3|92
1688988300000|2023-07-10 11:25:00|2337.6|2334.6|2334.6|2331.6|2337.6|2334.6|2334.2|2331.2|21
1688988600000|2023-07-10 11:30:00|2334.7|2331.7|2333.7|2330.7|2334.7|2331.7|2333.7|2330.7|28
1688988900000|2023-07-10 11:35:00|2334.7|2331.7|2334.7|2331.7|2334.7|2331.7|2334.7|2331.7|22
1688989200000|2023-07-10 11:40:00|2334.6|2331.6|2333.8|2330.8|2334.6|2331.6|2333.7|2330.7|21
1688989500000|2023-07-10 11:45:00|2332.8|2329.8|2334.7|2331.7|2334.7|2331.7|2332.8|2329.8|49
1688989800000|2023-07-10 11:50:00|2333.8|2330.8|2336.3|2333.3|2337.7|2334.7|2333.8|2330.8|36
1688990100000|2023-07-10 11:55:00|2336.7|2333.7|2339.7|2336.7|2339.7|2336.7|2336.7|2333.7|71
1688990400000|2023-07-10 12:00:00|2338.9|2335.9|2336.9|2333.9|2339.8|2336.8|2336.3|2333.3|183
1688990700000|2023-07-10 12:05:00|2336.7|2333.7|2344.4|2341.4|2352.1|2349.1|2335.7|2332.7|434
1688991000000|2023-07-10 12:10:00|2344.6|2341.6|2337.7|2334.7|2345.6|2342.6|2336.7|2333.7|348
1688991300000|2023-07-10 12:15:00|2338.6|2335.6|2337.2|2334.2|2338.7|2335.7|2336.8|2333.8|199
1688991600000|2023-07-10 12:20:00|2337.3|2334.3|2331.8|2328.8|2337.8|2334.8|2331.7|2328.7|255
1688991900000|2023-07-10 12:25:00|2332.7|2329.7|2335.7|2332.7|2336.7|2333.7|2331.8|2328.8|113
1688992200000|2023-07-10 12:30:00|2334.8|2331.8|2330.9|2327.9|2335.7|2332.7|2330.8|2327.8|353
1688992500000|2023-07-10 12:35:00|2329.9|2326.9|2330.9|2327.9|2331.9|2328.9|2329.9|2326.9|160
1688992800000|2023-07-10 12:40:00|2330.4|2327.4|2329.9|2326.9|2330.9|2327.9|2329.9|2326.9|207
1688993100000|2023-07-10 12:45:00|2329.8|2326.8|2325|2322|2329.8|2326.8|2323.9|2320.9|862
1688993400000|2023-07-10 12:50:00|2326|2323|2323.9|2320.9|2326|2323|2323.8|2320.8|315
1688993700000|2023-07-10 12:55:00|2324.9|2321.9|2325.9|2322.9|2326.9|2323.9|2324.8|2321.8|130
1688994000000|2023-07-10 13:00:00|2326.9|2323.9|2328.9|2325.9|2330.9|2327.9|2325.9|2322.9|209
1688994300000|2023-07-10 13:05:00|2327.9|2324.9|2327.9|2324.9|2330|2327|2326.9|2323.9|104
1688994600000|2023-07-10 13:10:00|2328.9|2325.9|2331|2328|2331.9|2328.9|2327.9|2324.9|213
1688994900000|2023-07-10 13:15:00|2330.9|2327.9|2332.9|2329.9|2334.9|2331.9|2329.9|2326.9|111
1688995200000|2023-07-10 13:20:00|2333.8|2330.8|2336.9|2333.9|2337.4|2334.4|2331.9|2328.9|176
1688995500000|2023-07-10 13:25:00|2337.4|2334.4|2333.9|2330.9|2337.4|2334.4|2332.4|2329.4|161
1688995800000|2023-07-10 13:30:00|2334|2331|2335|2332|2335.9|2332.9|2333|2330|413
1688996100000|2023-07-10 13:35:00|2334.6|2331.6|2332.9|2329.9|2334.6|2331.6|2329.9|2326.9|240
1688996400000|2023-07-10 13:40:00|2333.9|2330.9|2330.9|2327.9|2335.9|2332.9|2330.9|2327.9|217
1688996700000|2023-07-10 13:45:00|2329.2|2326.2|2332.9|2329.9|2335.8|2332.8|2327.9|2324.9|369
1688997000000|2023-07-10 13:50:00|2331.9|2328.9|2328.9|2325.9|2331.9|2328.9|2326.9|2323.9|331
1688997300000|2023-07-10 13:55:00|2325.9|2322.9|2329.9|2326.9|2329.9|2326.9|2324.9|2321.9|478
1688997600000|2023-07-10 14:00:00|2330|2327|2330.9|2327.9|2332|2329|2329.9|2326.9|238
1688997900000|2023-07-10 14:05:00|2331.8|2328.8|2332.8|2329.8|2333.8|2330.8|2330.8|2327.8|435
1688998200000|2023-07-10 14:10:00|2331.8|2328.8|2332.7|2329.7|2333.8|2330.8|2330|2327|351
1688998500000|2023-07-10 14:15:00|2331.8|2328.8|2329.8|2326.8|2332.7|2329.7|2329.2|2326.2|238
1688998800000|2023-07-10 14:20:00|2330.2|2327.2|2327.8|2324.8|2330.2|2327.2|2324.9|2321.9|486
1688999100000|2023-07-10 14:25:00|2327.9|2324.9|2328.8|2325.8|2328.8|2325.8|2325.9|2322.9|184
1688999400000|2023-07-10 14:30:00|2327.8|2324.8|2326.4|2323.4|2328.8|2325.8|2325.4|2322.4|175
1688999700000|2023-07-10 14:35:00|2326|2323|2325.8|2322.8|2326.9|2323.9|2324|2321|188
1689000000000|2023-07-10 14:40:00|2324.9|2321.9|2326.9|2323.9|2328.8|2325.8|2324.8|2321.8|210
1689000300000|2023-07-10 14:45:00|2326.8|2323.8|2326.9|2323.9|2328.8|2325.8|2326|2323|158
1689000600000|2023-07-10 14:50:00|2327.8|2324.8|2332.8|2329.8|2333.8|2330.8|2325.5|2322.5|233
1689000900000|2023-07-10 14:55:00|2332.9|2329.9|2334|2331|2336.8|2333.8|2332.9|2329.9|375
1689001200000|2023-07-10 15:00:00|2333|2330|2337|2334|2338|2335|2333|2330|299
1689001500000|2023-07-10 15:05:00|2335.9|2332.9|2337.5|2334.5|2338|2335|2335.4|2332.4|93
1689001800000|2023-07-10 15:10:00|2337.9|2334.9|2337|2334|2338|2335|2334.5|2331.5|248
1689002100000|2023-07-10 15:15:00|2336.5|2333.5|2337|2334|2338.1|2335.1|2335.1|2332.1|136
1689002400000|2023-07-10 15:20:00|2336.1|2333.1|2337|2334|2337.1|2334.1|2336|2333|81
1689002700000|2023-07-10 15:25:00|2337.1|2334.1|2338|2335|2341|2338|2336.1|2333.1|287
1689003000000|2023-07-10 15:30:00|2337.1|2334.1|2338|2335|2338.1|2335.1|2337|2334|91
1689003300000|2023-07-10 15:35:00|2338.3|2335.3|2337|2334|2340.1|2337.1|2336.5|2333.5|232
1689003600000|2023-07-10 15:40:00|2338|2335|2336.1|2333.1|2339|2336|2335|2332|137
1689003900000|2023-07-10 15:45:00|2335.1|2332.1|2334|2331|2336.1|2333.1|2333|2330|186
1689004200000|2023-07-10 15:50:00|2333.5|2330.5|2334|2331|2335|2332|2333|2330|123
1689004500000|2023-07-10 15:55:00|2335|2332|2338.1|2335.1|2338.1|2335.1|2335|2332|196
1689004800000|2023-07-10 16:00:00|2338.2|2335.2|2341.1|2338.1|2341.1|2338.1|2338.2|2335.2|144
1689005100000|2023-07-10 16:05:00|2341|2338|2342.1|2339.1|2342.1|2339.1|2339|2336|132
1689005400000|2023-07-10 16:10:00|2341.1|2338.1|2340.1|2337.1|2344.1|2341.1|2340.1|2337.1|141
1689005700000|2023-07-10 16:15:00|2341|2338|2343.8|2340.8|2344.9|2341.9|2341|2338|254
1689006000000|2023-07-10 16:20:00|2343.9|2340.9|2342.8|2339.8|2344.3|2341.3|2341.8|2338.8|243
1689006300000|2023-07-10 16:25:00|2343.8|2340.8|2341|2338|2344.8|2341.8|2340.5|2337.5|316
1689006600000|2023-07-10 16:30:00|2341.1|2338.1|2345.8|2342.8|2345.9|2342.9|2341.1|2338.1|278
1689006900000|2023-07-10 16:35:00|2343.9|2340.9|2344.8|2341.8|2346.8|2343.8|2342.8|2339.8|251
1689007200000|2023-07-10 16:40:00|2345.2|2342.2|2343.5|2340.5|2347.7|2344.7|2343.5|2340.5|729
1689007500000|2023-07-10 16:45:00|2342.7|2339.7|2339.8|2336.8|2344.5|2341.5|2338.8|2335.8|769
1689007800000|2023-07-10 16:50:00|2340.7|2337.7|2347.7|2344.7|2347.7|2344.7|2339.8|2336.8|1340
1689008100000|2023-07-10 16:55:00|2346.8|2343.8|2344.8|2341.8|2347.7|2344.7|2344.8|2341.8|662
1689060600000|2023-07-11 07:30:00|2356.4|2353.4|2341.5|2338.5|2356.8|2353.8|2341.5|2338.5|350
1689060900000|2023-07-11 07:35:00|2341.9|2338.9|2334|2331|2342|2339|2332.4|2329.4|345
1689061200000|2023-07-11 07:40:00|2334.4|2331.4|2331|2328|2336|2333|2331|2328|126
1689061500000|2023-07-11 07:45:00|2330.6|2327.6|2332|2329|2336.8|2333.8|2329|2326|211
1689061800000|2023-07-11 07:50:00|2332.1|2329.1|2330|2327|2332.4|2329.4|2328|2325|170
1689062100000|2023-07-11 07:55:00|2329.6|2326.6|2330|2327|2330.5|2327.5|2328.6|2325.6|47
1689062400000|2023-07-11 08:00:00|2331|2328|2329|2326|2331|2328|2328.6|2325.6|27
1689062700000|2023-07-11 08:05:00|2330|2327|2328|2325|2330|2327|2328|2325|98
1689063000000|2023-07-11 08:10:00|2328.4|2325.4|2328|2325|2328.5|2325.5|2328|2325|27
1689063300000|2023-07-11 08:15:00|2330|2327|2332.9|2329.9|2332.9|2329.9|2330|2327|65
1689063600000|2023-07-11 08:20:00|2332.5|2329.5|2336.4|2333.4|2336.9|2333.9|2332|2329|56
1689063900000|2023-07-11 08:25:00|2336|2333|2338|2335|2338|2335|2336|2333|37
1689064200000|2023-07-11 08:30:00|2337.6|2334.6|2340|2337|2341.1|2338.1|2337.6|2334.6|99
1689064500000|2023-07-11 08:35:00|2339.9|2336.9|2339.9|2336.9|2340.9|2337.9|2337|2334|169
1689064800000|2023-07-11 08:40:00|2340.9|2337.9|2338.9|2335.9|2340.9|2337.9|2336.5|2333.5|69
1689065100000|2023-07-11 08:45:00|2338.4|2335.4|2339.9|2336.9|2339.9|2336.9|2337.9|2334.9|40
1689065400000|2023-07-11 08:50:00|2340|2337|2347.8|2344.8|2347.8|2344.8|2340|2337|184
1689065700000|2023-07-11 08:55:00|2348.8|2345.8|2346.9|2343.9|2349.9|2346.9|2345.8|2342.8|173
1689066000000|2023-07-11 09:00:00|2347.9|2344.9|2349.4|2346.4|2350|2347|2347.9|2344.9|98
1689066300000|2023-07-11 09:05:00|2349|2346|2352.7|2349.7|2354.8|2351.8|2349|2346|154
1689066600000|2023-07-11 09:10:00|2351.7|2348.7|2354.7|2351.7|2354.8|2351.8|2350.7|2347.7|68
1689066900000|2023-07-11 09:15:00|2354.2|2351.2|2356.8|2353.8|2357.8|2354.8|2353.8|2350.8|181
1689067200000|2023-07-11 09:20:00|2356.7|2353.7|2356.7|2353.7|2357.9|2354.9|2355.8|2352.8|60
1689067500000|2023-07-11 09:25:00|2357|2354|2362.8|2359.8|2362.8|2359.8|2357|2354|71
1689067800000|2023-07-11 09:30:00|2364.5|2361.5|2361.8|2358.8|2364.9|2361.9|2361.7|2358.7|150
1689068100000|2023-07-11 09:35:00|2360.8|2357.8|2358.3|2355.3|2360.8|2357.8|2357.8|2354.8|124
1689068400000|2023-07-11 09:40:00|2358.7|2355.7|2361.8|2358.8|2362.8|2359.8|2357.8|2354.8|127
1689068700000|2023-07-11 09:45:00|2361.3|2358.3|2362.8|2359.8|2363.3|2360.3|2358.8|2355.8|31
1689069000000|2023-07-11 09:50:00|2362.7|2359.7|2362.8|2359.8|2363.8|2360.8|2360.8|2357.8|30
1689069300000|2023-07-11 09:55:00|2361.9|2358.9|2357.8|2354.8|2363.8|2360.8|2357.8|2354.8|128
1689069600000|2023-07-11 10:00:00|2358.8|2355.8|2361.8|2358.8|2362.8|2359.8|2358.8|2355.8|56
1689069900000|2023-07-11 10:05:00|2360.8|2357.8|2362.8|2359.8|2362.8|2359.8|2359.8|2356.8|75
1689070200000|2023-07-11 10:10:00|2361.9|2358.9|2360.8|2357.8|2361.9|2358.9|2360.8|2357.8|111
1689070500000|2023-07-11 10:15:00|2360|2357|2360.8|2357.8|2361.8|2358.8|2359.8|2356.8|42
1689070800000|2023-07-11 10:20:00|2359.8|2356.8|2352|2349|2359.8|2356.8|2351|2348|286
1689071100000|2023-07-11 10:25:00|2351.9|2348.9|2347.6|2344.6|2352.9|2349.9|2346|2343|201
1689071400000|2023-07-11 10:30:00|2347.2|2344.2|2347.9|2344.9|2348|2345|2345.9|2342.9|77
1689071700000|2023-07-11 10:35:00|2347.5|2344.5|2346.9|2343.9|2347.9|2344.9|2345.9|2342.9|83
1689072000000|2023-07-11 10:40:00|2346.4|2343.4|2346.9|2343.9|2346.9|2343.9|2346.4|2343.4|40
1689072300000|2023-07-11 10:45:00|2346.5|2343.5|2347.4|2344.4|2347.4|2344.4|2344.9|2341.9|42
1689072600000|2023-07-11 10:50:00|2347|2344|2347.9|2344.9|2347.9|2344.9|2346|2343|61
1689072900000|2023-07-11 10:55:00|2346.9|2343.9|2347|2344|2347.4|2344.4|2346.9|2343.9|43
1689073200000|2023-07-11 11:00:00|2345.9|2342.9|2346.1|2343.1|2346.1|2343.1|2340.9|2337.9|118
1689073500000|2023-07-11 11:05:00|2346.5|2343.5|2347.4|2344.4|2348|2345|2345.9|2342.9|57
1689073800000|2023-07-11 11:10:00|2347.9|2344.9|2346.8|2343.8|2347.9|2344.9|2346.8|2343.8|78
1689074100000|2023-07-11 11:15:00|2345.8|2342.8|2345.8|2342.8|2347.8|2344.8|2345.8|2342.8|34
1689074400000|2023-07-11 11:20:00|2343.8|2340.8|2343.8|2340.8|2343.8|2340.8|2343.8|2340.8|2
1689074700000|2023-07-11 11:25:00|2344.7|2341.7|2344.8|2341.8|2345.8|2342.8|2343.8|2340.8|26
1689075000000|2023-07-11 11:30:00|2344.3|2341.3|2350.8|2347.8|2352.8|2349.8|2344.3|2341.3|332
1689075300000|2023-07-11 11:35:00|2350|2347|2347|2344|2350|2347|2347|2344|56
1689075600000|2023-07-11 11:40:00|2347.4|2344.4|2350.8|2347.8|2351.8|2348.8|2347.4|2344.4|63
1689075900000|2023-07-11 11:45:00|2349.8|2346.8|2348.8|2345.8|2351.8|2348.8|2348.8|2345.8|68
1689076200000|2023-07-11 11:50:00|2350.5|2347.5|2351.3|2348.3|2351.8|2348.8|2349.3|2346.3|31
1689076500000|2023-07-11 11:55:00|2350.8|2347.8|2352.8|2349.8|2352.8|2349.8|2349.3|2346.3|37
1689076800000|2023-07-11 12:00:00|2355.8|2352.8|2353.1|2350.1|2357.3|2354.3|2351|2348|282
1689077100000|2023-07-11 12:05:00|2353|2350|2356.9|2353.9|2358.9|2355.9|2352.1|2349.1|253
1689077400000|2023-07-11 12:10:00|2355.9|2352.9|2353|2350|2357|2354|2352.9|2349.9|208
1689077700000|2023-07-11 12:15:00|2352|2349|2349|2346|2352.1|2349.1|2348|2345|131
1689078000000|2023-07-11 12:20:00|2348|2345|2347.1|2344.1|2348|2345|2345|2342|181
1689078300000|2023-07-11 12:25:00|2347|2344|2347.9|2344.9|2349.1|2346.1|2346.1|2343.1|71
1689078600000|2023-07-11 12:30:00|2347.1|2344.1|2346.1|2343.1|2348|2345|2345.5|2342.5|130
1689078900000|2023-07-11 12:35:00|2347|2344|2346|2343|2348|2345|2346|2343|142
1689079200000|2023-07-11 12:40:00|2346.1|2343.1|2349|2346|2349|2346|2343.6|2340.6|154
1689079500000|2023-07-11 12:45:00|2348.1|2345.1|2349|2346|2349.1|2346.1|2347|2344|45
1689079800000|2023-07-11 12:50:00|2348.6|2345.6|2349|2346|2351|2348|2348.1|2345.1|29
1689080100000|2023-07-11 12:55:00|2349.1|2346.1|2348|2345|2350|2347|2348|2345|48
1689080400000|2023-07-11 13:00:00|2348.1|2345.1|2344.2|2341.2|2348.1|2345.1|2343.2|2340.2|227
1689080700000|2023-07-11 13:05:00|2344.1|2341.1|2341.2|2338.2|2344.1|2341.1|2340.2|2337.2|140
1689081000000|2023-07-11 13:10:00|2340.3|2337.3|2336.3|2333.3|2341.2|2338.2|2336.3|2333.3|138
1689081300000|2023-07-11 13:15:00|2337.3|2334.3|2330.3|2327.3|2337.3|2334.3|2330.3|2327.3|312
1689081600000|2023-07-11 13:20:00|2328.6|2325.6|2329.3|2326.3|2330.3|2327.3|2320.4|2317.4|1880
1689081900000|2023-07-11 13:25:00|2329.2|2326.2|2330.3|2327.3|2331.4|2328.4|2328.8|2325.8|275
1689082200000|2023-07-11 13:30:00|2331.3|2328.3|2334.3|2331.3|2336.3|2333.3|2331.3|2328.3|282
1689082500000|2023-07-11 13:35:00|2333.5|2330.5|2337.4|2334.4|2338.3|2335.3|2331.8|2328.8|323
1689082800000|2023-07-11 13:40:00|2337.3|2334.3|2333.3|2330.3|2337.4|2334.4|2333.3|2330.3|256
1689083100000|2023-07-11 13:45:00|2333.4|2330.4|2334.4|2331.4|2338.4|2335.4|2332.8|2329.8|357
1689083400000|2023-07-11 13:50:00|2333.3|2330.3|2330.9|2327.9|2334.4|2331.4|2330.3|2327.3|333
1689083700000|2023-07-11 13:55:00|2330.3|2327.3|2329.3|2326.3|2331.3|2328.3|2328.3|2325.3|269
1689084000000|2023-07-11 14:00:00|2330.2|2327.2|2347.2|2344.2|2348.1|2345.1|2329.3|2326.3|1072
1689084300000|2023-07-11 14:05:00|2346.2|2343.2|2347.3|2344.3|2350.1|2347.1|2342.7|2339.7|335
1689084600000|2023-07-11 14:10:00|2347.2|2344.2|2352.3|2349.3|2352.7|2349.7|2346.7|2343.7|310
1689084900000|2023-07-11 14:15:00|2353.2|2350.2|2357.1|2354.1|2357.1|2354.1|2349.2|2346.2|666
1689085200000|2023-07-11 14:20:00|2357|2354|2350.2|2347.2|2357|2354|2349.3|2346.3|437
1689085500000|2023-07-11 14:25:00|2350.3|2347.3|2349.3|2346.3|2351.7|2348.7|2349.3|2346.3|76
1689085800000|2023-07-11 14:30:00|2347.4|2344.4|2352.3|2349.3|2353.3|2350.3|2346.8|2343.8|210
1689086100000|2023-07-11 14:35:00|2353.1|2350.1|2356.1|2353.1|2356.1|2353.1|2349.3|2346.3|258
1689086400000|2023-07-11 14:40:00|2356.3|2353.3|2356.1|2353.1|2357.3|2354.3|2355.3|2352.3|178
1689086700000|2023-07-11 14:45:00|2356.2|2353.2|2350.4|2347.4|2356.2|2353.2|2349.3|2346.3|1139
1689087000000|2023-07-11 14:50:00|2351.3|2348.3|2348.4|2345.4|2351.3|2348.3|2348.3|2345.3|77
1689087300000|2023-07-11 14:55:00|2349.7|2346.7|2350.4|2347.4|2350.4|2347.4|2349.3|2346.3|47
1689087600000|2023-07-11 15:00:00|2351.3|2348.3|2350.9|2347.9|2351.4|2348.4|2349.4|2346.4|128
1689087900000|2023-07-11 15:05:00|2351.3|2348.3|2359.7|2356.7|2362.3|2359.3|2351.3|2348.3|752
1689088200000|2023-07-11 15:10:00|2359.8|2356.8|2361.2|2358.2|2361.3|2358.3|2358.3|2355.3|107
1689088500000|2023-07-11 15:15:00|2361.3|2358.3|2361.1|2358.1|2363.3|2360.3|2361.1|2358.1|156
1689088800000|2023-07-11 15:20:00|2361.3|2358.3|2362.1|2359.1|2363.2|2360.2|2360.7|2357.7|156
1689089100000|2023-07-11 15:25:00|2362.2|2359.2|2365.2|2362.2|2365.3|2362.3|2362.2|2359.2|203
1689089400000|2023-07-11 15:30:00|2367.2|2364.2|2372.1|2369.1|2373.2|2370.2|2367.2|2364.2|545
1689089700000|2023-07-11 15:35:00|2372.2|2369.2|2369.3|2366.3|2374.3|2371.3|2368.3|2365.3|288
1689090000000|2023-07-11 15:40:00|2370.2|2367.2|2370.3|2367.3|2371.3|2368.3|2366.7|2363.7|123
1689090300000|2023-07-11 15:45:00|2370.2|2367.2|2371.3|2368.3|2372.2|2369.2|2368.2|2365.2|147
1689090600000|2023-07-11 15:50:00|2371.2|2368.2|2370.3|2367.3|2372.1|2369.1|2369.2|2366.2|235
1689090900000|2023-07-11 15:55:00|2371.1|2368.1|2370.7|2367.7|2373.3|2370.3|2370.3|2367.3|206
1689091200000|2023-07-11 16:00:00|2370.3|2367.3|2365.3|2362.3|2370.6|2367.6|2365.3|2362.3|246
1689091500000|2023-07-11 16:05:00|2365.8|2362.8|2362.3|2359.3|2367.6|2364.6|2362.3|2359.3|406
1689091800000|2023-07-11 16:10:00|2362.8|2359.8|2368.2|2365.2|2368.2|2365.2|2362.8|2359.8|126
1689092100000|2023-07-11 16:15:00|2369.2|2366.2|2365.4|2362.4|2370.2|2367.2|2365.4|2362.4|290
1689092400000|2023-07-11 16:20:00|2365.9|2362.9|2368.3|2365.3|2370.2|2367.2|2365.9|2362.9|116
1689092700000|2023-07-11 16:25:00|2368.2|2365.2|2366.2|2363.2|2370.2|2367.2|2366.1|2363.1|80
1689093000000|2023-07-11 16:30:00|2366.1|2363.1|2369.2|2366.2|2369.6|2366.6|2366.1|2363.1|139
1689093300000|2023-07-11 16:35:00|2369.6|2366.6|2362.3|2359.3|2370.1|2367.1|2362.3|2359.3|154
1689093600000|2023-07-11 16:40:00|2363.2|2360.2|2362.2|2359.2|2364.2|2361.2|2362.1|2359.1|389
1689093900000|2023-07-11 16:45:00|2362.1|2359.1|2362.1|2359.1|2364.1|2361.1|2360.1|2357.1|332
1689094200000|2023-07-11 16:50:00|2363.1|2360.1|2355.2|2352.2|2364.9|2361.9|2355.1|2352.1|1595
1689094500000|2023-07-11 16:55:00|2355.3|2352.3|2355.4|2352.4|2357.3|2354.3|2354|2351|775
1689094800000|2023-07-11 17:00:00|2355.3|2352.3|2355.3|2352.3|2355.3|2352.3|2355.3|2352.3|0
1689147000000|2023-07-12 07:30:00|2362.5|2359.5|2365.4|2362.4|2367.9|2364.9|2359|2356|147
1689147300000|2023-07-12 07:35:00|2365.5|2362.5|2365.5|2362.5|2367.5|2364.5|2362.5|2359.5|71
1689147600000|2023-07-12 07:40:00|2365.4|2362.4|2365.5|2362.5|2365.5|2362.5|2365.4|2362.4|156
1689147900000|2023-07-12 07:45:00|2365.6|2362.6|2368.5|2365.5|2369|2366|2365.5|2362.5|79
1689148200000|2023-07-12 07:50:00|2369.4|2366.4|2367.5|2364.5|2369.5|2366.5|2366.9|2363.9|102
1689148500000|2023-07-12 07:55:00|2365.5|2362.5|2361|2358|2366.5|2363.5|2357.9|2354.9|281
1689148800000|2023-07-12 08:00:00|2361.5|2358.5|2357.6|2354.6|2366.5|2363.5|2355.6|2352.6|778
1689149100000|2023-07-12 08:05:00|2358.5|2355.5|2350.5|2347.5|2358.5|2355.5|2350.2|2347.2|475
1689149400000|2023-07-12 08:10:00|2350.6|2347.6|2349.6|2346.6|2351.5|2348.5|2346.5|2343.5|93
1689149700000|2023-07-12 08:15:00|2349.7|2346.7|2349.6|2346.6|2350.6|2347.6|2346.6|2343.6|119
1689150000000|2023-07-12 08:20:00|2349.5|2346.5|2347.1|2344.1|2351.6|2348.6|2347.1|2344.1|64
1689150300000|2023-07-12 08:25:00|2346.7|2343.7|2347.6|2344.6|2348.6|2345.6|2346.6|2343.6|57
1689150600000|2023-07-12 08:30:00|2348.1|2345.1|2339.8|2336.8|2348.6|2345.6|2337.8|2334.8|694
1689150900000|2023-07-12 08:35:00|2340|2337|2343.2|2340.2|2343.2|2340.2|2339.4|2336.4|95
1689151200000|2023-07-12 08:40:00|2342.8|2339.8|2339.8|2336.8|2342.8|2339.8|2339.8|2336.8|104
1689151500000|2023-07-12 08:45:00|2340.2|2337.2|2337.3|2334.3|2341.7|2338.7|2337.3|2334.3|122
1689151800000|2023-07-12 08:50:00|2336.9|2333.9|2340.8|2337.8|2341.9|2338.9|2336.9|2333.9|163
1689152100000|2023-07-12 08:55:00|2340.7|2337.7|2343.7|2340.7|2343.7|2340.7|2340.7|2337.7|39
1689152400000|2023-07-12 09:00:00|2342.9|2339.9|2343.7|2340.7|2343.7|2340.7|2342.9|2339.9|101
1689152700000|2023-07-12 09:05:00|2344.5|2341.5|2344.8|2341.8|2346.8|2343.8|2344.5|2341.5|111
1689153000000|2023-07-12 09:10:00|2344.7|2341.7|2342.8|2339.8|2344.7|2341.7|2341.7|2338.7|36
1689153300000|2023-07-12 09:15:00|2342.7|2339.7|2343.8|2340.8|2343.8|2340.8|2342.7|2339.7|24
1689153600000|2023-07-12 09:20:00|2343.7|2340.7|2338.8|2335.8|2343.7|2340.7|2338.8|2335.8|53
1689153900000|2023-07-12 09:25:00|2338|2335|2337.8|2334.8|2338|2335|2337.8|2334.8|27
1689154200000|2023-07-12 09:30:00|2336.8|2333.8|2335.9|2332.9|2338.8|2335.8|2335.9|2332.9|70
1689154500000|2023-07-12 09:35:00|2335.8|2332.8|2338.3|2335.3|2338.8|2335.8|2335.8|2332.8|17
1689154800000|2023-07-12 09:40:00|2338.8|2335.8|2341.7|2338.7|2341.7|2338.7|2337.8|2334.8|28
1689155100000|2023-07-12 09:45:00|2341.8|2338.8|2340.7|2337.7|2342.5|2339.5|2339.8|2336.8|63
1689155400000|2023-07-12 09:50:00|2341.6|2338.6|2339.7|2336.7|2344.7|2341.7|2339.2|2336.2|42
1689155700000|2023-07-12 09:55:00|2338.8|2335.8|2343.8|2340.8|2343.8|2340.8|2338.8|2335.8|87
1689156000000|2023-07-12 10:00:00|2343.7|2340.7|2345.7|2342.7|2345.8|2342.8|2342.8|2339.8|83
1689156300000|2023-07-12 10:05:00|2345.8|2342.8|2348.2|2345.2|2349.2|2346.2|2345.8|2342.8|64
1689156600000|2023-07-12 10:10:00|2347.8|2344.8|2349.2|2346.2|2350.8|2347.8|2347.7|2344.7|99
1689156900000|2023-07-12 10:15:00|2349.7|2346.7|2348.8|2345.8|2350.8|2347.8|2348.8|2345.8|42
1689157200000|2023-07-12 10:20:00|2348|2345|2346.8|2343.8|2348.8|2345.8|2346.8|2343.8|64
1689157500000|2023-07-12 10:25:00|2346.7|2343.7|2345.8|2342.8|2347.8|2344.8|2345.8|2342.8|36
1689157800000|2023-07-12 10:30:00|2347.8|2344.8|2346.9|2343.9|2348.8|2345.8|2346.8|2343.8|31
1689158100000|2023-07-12 10:35:00|2346.8|2343.8|2345.9|2342.9|2346.8|2343.8|2345.8|2342.8|20
1689158400000|2023-07-12 10:40:00|2345.8|2342.8|2345.7|2342.7|2345.8|2342.8|2344.8|2341.8|33
1689158700000|2023-07-12 10:45:00|2345.6|2342.6|2345.8|2342.8|2346.8|2343.8|2344.8|2341.8|40
1689159000000|2023-07-12 10:50:00|2347.7|2344.7|2346.8|2343.8|2348.8|2345.8|2345.7|2342.7|69
1689159300000|2023-07-12 10:55:00|2347.8|2344.8|2347.8|2344.8|2347.8|2344.8|2346.3|2343.3|36
1689159600000|2023-07-12 11:00:00|2348.2|2345.2|2341.8|2338.8|2348.3|2345.3|2341.8|2338.8|98
1689159900000|2023-07-12 11:05:00|2340.8|2337.8|2340.4|2337.4|2341.3|2338.3|2339.9|2336.9|101
1689160200000|2023-07-12 11:10:00|2339.9|2336.9|2341.8|2338.8|2341.8|2338.8|2339.9|2336.9|88
1689160500000|2023-07-12 11:15:00|2341.4|2338.4|2346.7|2343.7|2346.7|2343.7|2340.9|2337.9|49
1689160800000|2023-07-12 11:20:00|2346.3|2343.3|2347.7|2344.7|2347.7|2344.7|2344.8|2341.8|59
1689161100000|2023-07-12 11:25:00|2347.8|2344.8|2346.3|2343.3|2347.8|2344.8|2345.3|2342.3|36
1689161400000|2023-07-12 11:30:00|2347.8|2344.8|2348.1|2345.1|2349.6|2346.6|2345.4|2342.4|368
1689161700000|2023-07-12 11:35:00|2348.2|2345.2|2348.7|2345.7|2348.7|2345.7|2347.6|2344.6|17
1689162000000|2023-07-12 11:40:00|2348.6|2345.6|2348.7|2345.7|2348.8|2345.8|2347.1|2344.1|48
1689162300000|2023-07-12 11:45:00|2349.2|2346.2|2349.2|2346.2|2349.2|2346.2|2349.2|2346.2|6
1689162600000|2023-07-12 11:50:00|2348.6|2345.6|2347.7|2344.7|2348.6|2345.6|2346.7|2343.7|17
1689162900000|2023-07-12 11:55:00|2348.6|2345.6|2349.7|2346.7|2349.7|2346.7|2348.6|2345.6|38
1689163200000|2023-07-12 12:00:00|2353.7|2350.7|2356.6|2353.6|2357.6|2354.6|2352.7|2349.7|327
1689163500000|2023-07-12 12:05:00|2357.5|2354.5|2355.5|2352.5|2357.6|2354.6|2351.6|2348.6|233
1689163800000|2023-07-12 12:10:00|2355.6|2352.6|2359.4|2356.4|2360.5|2357.5|2354.3|2351.3|277
1689164100000|2023-07-12 12:15:00|2359.5|2356.5|2357.4|2354.4|2359.9|2356.9|2357.4|2354.4|46
1689164400000|2023-07-12 12:20:00|2357.5|2354.5|2358.5|2355.5|2359.5|2356.5|2355.5|2352.5|249
1689164700000|2023-07-12 12:25:00|2359.3|2356.3|2367.5|2364.5|2368.5|2365.5|2359.3|2356.3|400
1689165000000|2023-07-12 12:30:00|2367.4|2364.4|2369.5|2366.5|2374.6|2371.6|2366.5|2363.5|956
1689165300000|2023-07-12 12:35:00|2369.6|2366.6|2367.5|2364.5|2370.5|2367.5|2367.5|2364.5|239
1689165600000|2023-07-12 12:40:00|2367.6|2364.6|2363.2|2360.2|2367.6|2364.6|2361.7|2358.7|213
1689165900000|2023-07-12 12:45:00|2363.6|2360.6|2363.5|2360.5|2363.7|2360.7|2362.5|2359.5|208
1689166200000|2023-07-12 12:50:00|2363.6|2360.6|2358.7|2355.7|2363.6|2360.6|2358.7|2355.7|182
1689166500000|2023-07-12 12:55:00|2359.6|2356.6|2362.6|2359.6|2362.6|2359.6|2358.7|2355.7|164
1689166800000|2023-07-12 13:00:00|2361.6|2358.6|2359.7|2356.7|2362|2359|2359.6|2356.6|89
1689167100000|2023-07-12 13:05:00|2359.6|2356.6|2363.5|2360.5|2363.6|2360.6|2358.7|2355.7|270
1689167400000|2023-07-12 13:10:00|2364.5|2361.5|2359.7|2356.7|2365.5|2362.5|2358.7|2355.7|218
1689167700000|2023-07-12 13:15:00|2360.5|2357.5|2362.6|2359.6|2362.6|2359.6|2360.5|2357.5|72
1689168000000|2023-07-12 13:20:00|2363.6|2360.6|2362.6|2359.6|2363.7|2360.7|2361.7|2358.7|87
1689168300000|2023-07-12 13:25:00|2362.7|2359.7|2365.7|2362.7|2365.7|2362.7|2362.6|2359.6|115
1689168600000|2023-07-12 13:30:00|2366.5|2363.5|2365.7|2362.7|2367.7|2364.7|2363.7|2360.7|201
1689168900000|2023-07-12 13:35:00|2366.7|2363.7|2371.1|2368.1|2371.7|2368.7|2363.7|2360.7|694
1689169200000|2023-07-12 13:40:00|2371.2|2368.2|2372.6|2369.6|2372.6|2369.6|2369.2|2366.2|199
1689169500000|2023-07-12 13:45:00|2371.6|2368.6|2372.7|2369.7|2372.7|2369.7|2369.6|2366.6|181
1689169800000|2023-07-12 13:50:00|2372.8|2369.8|2363.8|2360.8|2372.8|2369.8|2362.7|2359.7|282
1689170100000|2023-07-12 13:55:00|2363.7|2360.7|2361.8|2358.8|2365.8|2362.8|2360.8|2357.8|333
1689170400000|2023-07-12 14:00:00|2361.7|2358.7|2362.8|2359.8|2364.7|2361.7|2360.8|2357.8|236
1689170700000|2023-07-12 14:05:00|2363.8|2360.8|2360.8|2357.8|2363.8|2360.8|2360.8|2357.8|305
1689171000000|2023-07-12 14:10:00|2361.8|2358.8|2365.8|2362.8|2366.7|2363.7|2360.8|2357.8|246
1689171300000|2023-07-12 14:15:00|2365.7|2362.7|2359.8|2356.8|2365.7|2362.7|2359.8|2356.8|134
1689171600000|2023-07-12 14:20:00|2358.8|2355.8|2359.8|2356.8|2359.8|2356.8|2355.9|2352.9|378
1689171900000|2023-07-12 14:25:00|2359.6|2356.6|2361.8|2358.8|2361.8|2358.8|2355.9|2352.9|316
1689172200000|2023-07-12 14:30:00|2362.2|2359.2|2364.8|2361.8|2366.7|2363.7|2362.2|2359.2|296
1689172500000|2023-07-12 14:35:00|2365.8|2362.8|2367.8|2364.8|2370.8|2367.8|2365.7|2362.7|393
1689172800000|2023-07-12 14:40:00|2368.2|2365.2|2376.2|2373.2|2377.3|2374.3|2366.8|2363.8|1067
1689173100000|2023-07-12 14:45:00|2376.3|2373.3|2388.2|2385.2|2388.2|2385.2|2374.9|2371.9|897
1689173400000|2023-07-12 14:50:00|2390.1|2387.1|2392.1|2389.1|2392.2|2389.2|2389.2|2386.2|1199
1689173700000|2023-07-12 14:55:00|2392.2|2389.2|2392.1|2389.1|2395.1|2392.1|2392.1|2389.1|461
1689174000000|2023-07-12 15:00:00|2392.9|2389.9|2394.1|2391.1|2396|2393|2392.1|2389.1|436
1689174300000|2023-07-12 15:05:00|2395|2392|2398.5|2395.5|2402.7|2399.7|2393.9|2390.9|1531
1689174600000|2023-07-12 15:10:00|2399.4|2396.4|2391.5|2388.5|2401.6|2398.6|2390.1|2387.1|1049
1689174900000|2023-07-12 15:15:00|2391.6|2388.6|2390.6|2387.6|2393.6|2390.6|2389.6|2386.6|402
1689175200000|2023-07-12 15:20:00|2390.7|2387.7|2389.6|2386.6|2391.6|2388.6|2388.6|2385.6|494
1689175500000|2023-07-12 15:25:00|2389.5|2386.5|2389.6|2386.6|2390.6|2387.6|2388.6|2385.6|337
1689175800000|2023-07-12 15:30:00|2389.7|2386.7|2392.6|2389.6|2393.6|2390.6|2389.7|2386.7|246
1689176100000|2023-07-12 15:35:00|2393.6|2390.6|2395.5|2392.5|2396.4|2393.4|2392.6|2389.6|208
1689176400000|2023-07-12 15:40:00|2395.4|2392.4|2392.5|2389.5|2396.5|2393.5|2392|2389|208
1689176700000|2023-07-12 15:45:00|2391.6|2388.6|2393.1|2390.1|2395.3|2392.3|2391.6|2388.6|332
1689177000000|2023-07-12 15:50:00|2393.6|2390.6|2393.6|2390.6|2393.6|2390.6|2390.6|2387.6|187
1689177300000|2023-07-12 15:55:00|2394.1|2391.1|2391.7|2388.7|2394.6|2391.6|2391.7|2388.7|415
1689177600000|2023-07-12 16:00:00|2391.6|2388.6|2391.8|2388.8|2392.8|2389.8|2391.6|2388.6|384
1689177900000|2023-07-12 16:05:00|2391.9|2388.9|2392.7|2389.7|2392.8|2389.8|2391.7|2388.7|201
1689178200000|2023-07-12 16:10:00|2391.8|2388.8|2393.6|2390.6|2394.7|2391.7|2391.8|2388.8|239
1689178500000|2023-07-12 16:15:00|2393.7|2390.7|2395.7|2392.7|2397.6|2394.6|2393.7|2390.7|205
1689178800000|2023-07-12 16:20:00|2396.6|2393.6|2400.7|2397.7|2401.6|2398.6|2395.7|2392.7|628
1689179100000|2023-07-12 16:25:00|2399.7|2396.7|2398.6|2395.6|2400.7|2397.7|2397.6|2394.6|348
1689179400000|2023-07-12 16:30:00|2398.7|2395.7|2398.7|2395.7|2399.6|2396.6|2398.6|2395.6|185
1689179700000|2023-07-12 16:35:00|2399.6|2396.6|2399.6|2396.6|2400.6|2397.6|2398.6|2395.6|390
1689180000000|2023-07-12 16:40:00|2400.6|2397.6|2393.6|2390.6|2401.4|2398.4|2392.6|2389.6|717
1689180300000|2023-07-12 16:45:00|2394.6|2391.6|2394.6|2391.6|2397.1|2394.1|2394.6|2391.6|352
1689180600000|2023-07-12 16:50:00|2394.7|2391.7|2395|2392|2396.4|2393.4|2391.7|2388.7|2811
1689180900000|2023-07-12 16:55:00|2394.9|2391.9|2394|2391|2394.9|2391.9|2392.1|2389.1|552
1689181200000|2023-07-12 17:00:00|||||||||1
1689233400000|2023-07-13 07:30:00|2395|2392|2395.1|2392.1|2397.1|2394.1|2391.1|2388.1|279
1689233700000|2023-07-13 07:35:00|2394.1|2391.1|2394.2|2391.2|2398|2395|2393.1|2390.1|143
1689234000000|2023-07-13 07:40:00|2393.2|2390.2|2391.3|2388.3|2396.3|2393.3|2390.3|2387.3|148
1689234300000|2023-07-13 07:45:00|2390.8|2387.8|2400.5|2397.5|2401.4|2398.4|2390.8|2387.8|569
1689234600000|2023-07-13 07:50:00|2401.4|2398.4|2399.2|2396.2|2401.4|2398.4|2396|2393|571
1689234900000|2023-07-13 07:55:00|2399.1|2396.1|2400.2|2397.2|2400.2|2397.2|2399.1|2396.1|59
1689235200000|2023-07-13 08:00:00|2399.7|2396.7|2402.1|2399.1|2402.2|2399.2|2399.1|2396.1|80
1689235500000|2023-07-13 08:05:00|2401.2|2398.2|2396.3|2393.3|2401.3|2398.3|2396.2|2393.2|77
1689235800000|2023-07-13 08:10:00|2397.3|2394.3|2399.3|2396.3|2400.3|2397.3|2397.3|2394.3|54
1689236100000|2023-07-13 08:15:00|2399.2|2396.2|2396.2|2393.2|2399.2|2396.2|2395.3|2392.3|20
1689236400000|2023-07-13 08:20:00|2396.3|2393.3|2392.4|2389.4|2397.3|2394.3|2391.9|2388.9|218
1689236700000|2023-07-13 08:25:00|2393.4|2390.4|2392.3|2389.3|2393.4|2390.4|2390.3|2387.3|40
1689237000000|2023-07-13 08:30:00|2394.3|2391.3|2391.3|2388.3|2394.3|2391.3|2391.3|2388.3|40
1689237300000|2023-07-13 08:35:00|2390.3|2387.3|2390.3|2387.3|2390.4|2387.4|2389.2|2386.2|78
1689237600000|2023-07-13 08:40:00|2391.1|2388.1|2391.3|2388.3|2392.2|2389.2|2390.3|2387.3|47
1689237900000|2023-07-13 08:45:00|2392.1|2389.1|2398.3|2395.3|2398.3|2395.3|2392.1|2389.1|123
1689238200000|2023-07-13 08:50:00|2398.7|2395.7|2399.2|2396.2|2399.2|2396.2|2397.7|2394.7|20
1689238500000|2023-07-13 08:55:00|2400.2|2397.2|2400.2|2397.2|2400.6|2397.6|2399.6|2396.6|59
1689238800000|2023-07-13 09:00:00|2400.1|2397.1|2400.1|2397.1|2401.2|2398.2|2399.6|2396.6|32
1689239100000|2023-07-13 09:05:00|2400|2397|2402.1|2399.1|2402.1|2399.1|2400|2397|18
1689239400000|2023-07-13 09:10:00|2403|2400|2403.1|2400.1|2403.2|2400.2|2402.1|2399.1|95
1689239700000|2023-07-13 09:15:00|2402.2|2399.2|2402.1|2399.1|2402.2|2399.2|2401.1|2398.1|16
1689240000000|2023-07-13 09:20:00|2402.4|2399.4|2401.2|2398.2|2403.2|2400.2|2401.1|2398.1|55
1689240300000|2023-07-13 09:25:00|2402.1|2399.1|2402.2|2399.2|2402.2|2399.2|2402.1|2399.1|10
1689240600000|2023-07-13 09:30:00|2402.4|2399.4|2402.2|2399.2|2403.1|2400.1|2402.1|2399.1|104
1689240900000|2023-07-13 09:35:00|2402.1|2399.1|2400.1|2397.1|2402.1|2399.1|2400.1|2397.1|28
1689241200000|2023-07-13 09:40:00|2401.1|2398.1|2400.2|2397.2|2402.1|2399.1|2400.2|2397.2|91
1689241500000|2023-07-13 09:45:00|2400.1|2397.1|2400.2|2397.2|2400.2|2397.2|2400.1|2397.1|41
1689241800000|2023-07-13 09:50:00|2401.2|2398.2|2400.2|2397.2|2401.2|2398.2|2400.1|2397.1|102
1689242100000|2023-07-13 09:55:00|2400.1|2397.1|2400.2|2397.2|2401|2398|2400.1|2397.1|11
1689242400000|2023-07-13 10:00:00|2401|2398|2401.2|2398.2|2402.2|2399.2|2401|2398|101
1689242700000|2023-07-13 10:05:00|2400|2397|2403|2400|2403|2400|2400|2397|126
1689243000000|2023-07-13 10:10:00|2403.1|2400.1|2401.1|2398.1|2403.1|2400.1|2401.1|2398.1|21
1689243300000|2023-07-13 10:15:00|2399|2396|2402|2399|2402|2399|2398.7|2395.7|57
1689243600000|2023-07-13 10:20:00|2402.1|2399.1|2402.2|2399.2|2403.2|2400.2|2402.1|2399.1|17
1689243900000|2023-07-13 10:25:00|2402.7|2399.7|2403.1|2400.1|2403.1|2400.1|2402.1|2399.1|21
1689244200000|2023-07-13 10:30:00|2402.2|2399.2|2399.1|2396.1|2402.2|2399.2|2397.2|2394.2|103
1689244500000|2023-07-13 10:35:00|2399.2|2396.2|2399.1|2396.1|2400.2|2397.2|2399.1|2396.1|25
1689244800000|2023-07-13 10:40:00|2400.1|2397.1|2400.1|2397.1|2401.1|2398.1|2400.1|2397.1|32
1689245100000|2023-07-13 10:45:00|2399.1|2396.1|2398.1|2395.1|2399.1|2396.1|2398.1|2395.1|17
1689245400000|2023-07-13 10:50:00|2399|2396|2398|2395|2399|2396|2396.2|2393.2|48
1689245700000|2023-07-13 10:55:00|2399|2396|2399.1|2396.1|2400.1|2397.1|2399|2396|60
1689246000000|2023-07-13 11:00:00|2399.9|2396.9|2400|2397|2400|2397|2399.1|2396.1|28
1689246300000|2023-07-13 11:05:00|2401|2398|2402.1|2399.1|2402.1|2399.1|2401|2398|39
1689246600000|2023-07-13 11:10:00|2403|2400|2402|2399|2403|2400|2402|2399|49
1689246900000|2023-07-13 11:15:00|2403|2400|2408|2405|2408.2|2405.2|2401.6|2398.6|177
1689247200000|2023-07-13 11:20:00|2408.2|2405.2|2412.2|2409.2|2413.2|2410.2|2407.1|2404.1|530
1689247500000|2023-07-13 11:25:00|2412|2409|2410.2|2407.2|2412.2|2409.2|2409.2|2406.2|218
1689247800000|2023-07-13 11:30:00|2411.2|2408.2|2412.1|2409.1|2413.2|2410.2|2409.2|2406.2|174
1689248100000|2023-07-13 11:35:00|2411.1|2408.1|2413.1|2410.1|2413.1|2410.1|2411|2408|153
1689248400000|2023-07-13 11:40:00|2415.1|2412.1|2417.6|2414.6|2419.1|2416.1|2413.1|2410.1|563
1689248700000|2023-07-13 11:45:00|2418|2415|2416|2413|2419|2416|2415|2412|61
1689249000000|2023-07-13 11:50:00|2416.1|2413.1|2418.1|2415.1|2419|2416|2416.1|2413.1|101
1689249300000|2023-07-13 11:55:00|2417.6|2414.6|2420.9|2417.9|2420.9|2417.9|2416|2413|136
1689249600000|2023-07-13 12:00:00|2421|2418|2426.9|2423.9|2427.8|2424.8|2421|2418|473
1689249900000|2023-07-13 12:05:00|2426.8|2423.8|2427|2424|2428|2425|2423.9|2420.9|714
1689250200000|2023-07-13 12:10:00|2427.5|2424.5|2417.1|2414.1|2427.5|2424.5|2416.6|2413.6|647
1689250500000|2023-07-13 12:15:00|2417.6|2414.6|2416.1|2413.1|2419|2416|2416|2413|249
1689250800000|2023-07-13 12:20:00|2417|2414|2417.8|2414.8|2417.9|2414.9|2415|2412|234
1689251100000|2023-07-13 12:25:00|2417.3|2414.3|2418.9|2415.9|2420.7|2417.7|2415.8|2412.8|147
1689251400000|2023-07-13 12:30:00|2419.7|2416.7|2414|2411|2420.9|2417.9|2414|2411|368
1689251700000|2023-07-13 12:35:00|2414.4|2411.4|2403.2|2400.2|2414.8|2411.8|2396.9|2393.9|1015
1689252000000|2023-07-13 12:40:00|2404.2|2401.2|2395.4|2392.4|2404.3|2401.3|2395.4|2392.4|400
1689252300000|2023-07-13 12:45:00|2395.1|2392.1|2390.6|2387.6|2396.4|2393.4|2390.6|2387.6|834
1689252600000|2023-07-13 12:50:00|2390.1|2387.1|2389.6|2386.6|2392.6|2389.6|2389.6|2386.6|587
1689252900000|2023-07-13 12:55:00|2389.5|2386.5|2387.5|2384.5|2390.6|2387.6|2385.5|2382.5|482
1689253200000|2023-07-13 13:00:00|2388.5|2385.5|2387.1|2384.1|2388.7|2385.7|2384.6|2381.6|366
1689253500000|2023-07-13 13:05:00|2387.6|2384.6|2386.6|2383.6|2387.7|2384.7|2384.6|2381.6|293
1689253800000|2023-07-13 13:10:00|2387.4|2384.4|2387.6|2384.6|2392.1|2389.1|2386.6|2383.6|261
1689254100000|2023-07-13 13:15:00|2385.6|2382.6|2386.6|2383.6|2388.5|2385.5|2384.6|2381.6|172
1689254400000|2023-07-13 13:20:00|2386.5|2383.5|2391.5|2388.5|2391.5|2388.5|2386.1|2383.1|213
1689254700000|2023-07-13 13:25:00|2391|2388|2390.5|2387.5|2391.5|2388.5|2388.6|2385.6|262
1689255000000|2023-07-13 13:30:00|2391.3|2388.3|2392.5|2389.5|2394.4|2391.4|2389.4|2386.4|357
1689255300000|2023-07-13 13:35:00|2393|2390|2390.5|2387.5|2395.5|2392.5|2390.5|2387.5|382
1689255600000|2023-07-13 13:40:00|2391.3|2388.3|2388.5|2385.5|2395.5|2392.5|2387.1|2384.1|287
1689255900000|2023-07-13 13:45:00|2387.6|2384.6|2389.6|2386.6|2389.6|2386.6|2386.5|2383.5|243
1689256200000|2023-07-13 13:50:00|2391.4|2388.4|2393.5|2390.5|2394.5|2391.5|2390.6|2387.6|168
1689256500000|2023-07-13 13:55:00|2392.6|2389.6|2394.4|2391.4|2394.6|2391.6|2391.6|2388.6|171
1689256800000|2023-07-13 14:00:00|2394.5|2391.5|2391.5|2388.5|2396.6|2393.6|2390.6|2387.6|240
1689257100000|2023-07-13 14:05:00|2392.5|2389.5|2391|2388|2393.6|2390.6|2389.6|2386.6|186
1689257400000|2023-07-13 14:10:00|2391.4|2388.4|2392.6|2389.6|2393.4|2390.4|2389.6|2386.6|238
1689257700000|2023-07-13 14:15:00|2393.5|2390.5|2396.4|2393.4|2397.4|2394.4|2391.6|2388.6|476
1689258000000|2023-07-13 14:20:00|2396.6|2393.6|2389.6|2386.6|2396.6|2393.6|2389.6|2386.6|299
1689258300000|2023-07-13 14:25:00|2390.6|2387.6|2391.4|2388.4|2393.4|2390.4|2390.6|2387.6|263
1689258600000|2023-07-13 14:30:00|2392.4|2389.4|2393.4|2390.4|2394.4|2391.4|2389.6|2386.6|477
1689258900000|2023-07-13 14:35:00|2394.4|2391.4|2393.4|2390.4|2394.4|2391.4|2391.4|2388.4|133
1689259200000|2023-07-13 14:40:00|2394.2|2391.2|2391.5|2388.5|2395.4|2392.4|2390.4|2387.4|140
1689259500000|2023-07-13 14:45:00|2391.6|2388.6|2395.5|2392.5|2396|2393|2391.4|2388.4|227
1689259800000|2023-07-13 14:50:00|2395.6|2392.6|2399.5|2396.5|2401.4|2398.4|2393.6|2390.6|407
1689260100000|2023-07-13 14:55:00|2400.3|2397.3|2396.5|2393.5|2400.5|2397.5|2393.4|2390.4|198
1689260400000|2023-07-13 15:00:00|2397.3|2394.3|2397.3|2394.3|2397.9|2394.9|2394.8|2391.8|129
1689260700000|2023-07-13 15:05:00|2397.4|2394.4|2396.4|2393.4|2398.9|2395.9|2396.4|2393.4|132
1689261000000|2023-07-13 15:10:00|2395.4|2392.4|2394.4|2391.4|2396.4|2393.4|2393.4|2390.4|114
1689261300000|2023-07-13 15:15:00|2395.2|2392.2|2394.3|2391.3|2397.3|2394.3|2393.9|2390.9|99
1689261600000|2023-07-13 15:20:00|2393.4|2390.4|2393.3|2390.3|2395.2|2392.2|2393.3|2390.3|105
1689261900000|2023-07-13 15:25:00|2393.4|2390.4|2393.3|2390.3|2395.2|2392.2|2392.3|2389.3|218
1689262200000|2023-07-13 15:30:00|2393.4|2390.4|2396.4|2393.4|2397.4|2394.4|2392.4|2389.4|273
1689262500000|2023-07-13 15:35:00|2395.6|2392.6|2394.3|2391.3|2395.6|2392.6|2393.4|2390.4|109
1689262800000|2023-07-13 15:40:00|2394.4|2391.4|2394.3|2391.3|2395.4|2392.4|2392.4|2389.4|246
1689263100000|2023-07-13 15:45:00|2394.4|2391.4|2394.5|2391.5|2397.3|2394.3|2394.4|2391.4|133
1689263400000|2023-07-13 15:50:00|2394.6|2391.6|2392.4|2389.4|2394.6|2391.6|2392.4|2389.4|121
1689263700000|2023-07-13 15:55:00|2392.6|2389.6|2392.6|2389.6|2394.5|2391.5|2392.4|2389.4|151
1689264000000|2023-07-13 16:00:00|2392.5|2389.5|2388.6|2385.6|2392.5|2389.5|2387.4|2384.4|447
1689264300000|2023-07-13 16:05:00|2388.5|2385.5|2387.6|2384.6|2388.6|2385.6|2386.6|2383.6|187
1689264600000|2023-07-13 16:10:00|2388|2385|2386.6|2383.6|2388.6|2385.6|2386.6|2383.6|107
1689264900000|2023-07-13 16:15:00|2387.6|2384.6|2385.6|2382.6|2387.6|2384.6|2384.6|2381.6|187
1689265200000|2023-07-13 16:20:00|2385.5|2382.5|2383.4|2380.4|2385.6|2382.6|2380.6|2377.6|382
1689265500000|2023-07-13 16:25:00|2383.6|2380.6|2385.6|2382.6|2388.4|2385.4|2383.6|2380.6|283
1689265800000|2023-07-13 16:30:00|2386.4|2383.4|2387.4|2384.4|2387.6|2384.6|2385.6|2382.6|238
1689266100000|2023-07-13 16:35:00|2387.5|2384.5|2391.2|2388.2|2391.2|2388.2|2387.5|2384.5|179
1689266400000|2023-07-13 16:40:00|2395.4|2392.4|2391.3|2388.3|2396.3|2393.3|2391.3|2388.3|198
1689266700000|2023-07-13 16:45:00|2391.4|2388.4|2404.3|2401.3|2404.4|2401.4|2391.4|2388.4|741
1689267000000|2023-07-13 16:50:00|2404.4|2401.4|2408.2|2405.2|2409.6|2406.6|2401.2|2398.2|1856
1689267300000|2023-07-13 16:55:00|2407.2|2404.2|2407.3|2404.3|2410.2|2407.2|2407.2|2404.2|534
1689319800000|2023-07-14 07:30:00|2410|2407|2408.4|2405.4|2411|2408|2406|2403|206
1689320100000|2023-07-14 07:35:00|2408.5|2405.5|2408.4|2405.4|2410|2407|2404.4|2401.4|35
1689320400000|2023-07-14 07:40:00|2407.4|2404.4|2406.4|2403.4|2408.4|2405.4|2405.4|2402.4|53
1689320700000|2023-07-14 07:45:00|2409.4|2406.4|2412.4|2409.4|2412.8|2409.8|2407|2404|161
1689321000000|2023-07-14 07:50:00|2412.3|2409.3|2412.4|2409.4|2412.9|2409.9|2411.4|2408.4|33
1689321300000|2023-07-14 07:55:00|2413.3|2410.3|2413.4|2410.4|2413.5|2410.5|2412.4|2409.4|66
1689321600000|2023-07-14 08:00:00|2413.3|2410.3|2411.4|2408.4|2413.4|2410.4|2410.5|2407.5|84
1689321900000|2023-07-14 08:05:00|2411|2408|2409.5|2406.5|2411|2408|2409.5|2406.5|58
1689322200000|2023-07-14 08:10:00|2409.4|2406.4|2411.4|2408.4|2411.4|2408.4|2409.4|2406.4|22
1689322500000|2023-07-14 08:15:00|2410.4|2407.4|2413.4|2410.4|2413.4|2410.4|2410.4|2407.4|81
1689322800000|2023-07-14 08:20:00|2413.5|2410.5|2412.5|2409.5|2413.5|2410.5|2411.4|2408.4|39
1689323100000|2023-07-14 08:25:00|2412.4|2409.4|2414.4|2411.4|2414.4|2411.4|2412.4|2409.4|24
1689323400000|2023-07-14 08:30:00|2414.3|2411.3|2417.4|2414.4|2418.4|2415.4|2412.4|2409.4|401
1689323700000|2023-07-14 08:35:00|2416.6|2413.6|2417.4|2414.4|2417.4|2414.4|2415.4|2412.4|134
1689324000000|2023-07-14 08:40:00|2417.3|2414.3|2417.4|2414.4|2419.3|2416.3|2416.4|2413.4|328
1689324300000|2023-07-14 08:45:00|2418.2|2415.2|2418.2|2415.2|2419.3|2416.3|2417.3|2414.3|35
1689324600000|2023-07-14 08:50:00|2418.3|2415.3|2418.4|2415.4|2420.3|2417.3|2418.3|2415.3|100
1689324900000|2023-07-14 08:55:00|2418.3|2415.3|2416.4|2413.4|2418.9|2415.9|2415.4|2412.4|64
1689325200000|2023-07-14 09:00:00|2415.4|2412.4|2419.4|2416.4|2419.4|2416.4|2415.4|2412.4|42
1689325500000|2023-07-14 09:05:00|2418.4|2415.4|2420.4|2417.4|2420.4|2417.4|2418.4|2415.4|15
1689325800000|2023-07-14 09:10:00|2421.2|2418.2|2420.4|2417.4|2421.9|2418.9|2420.4|2417.4|126
1689326100000|2023-07-14 09:15:00|2418.4|2415.4|2421.4|2418.4|2421.4|2418.4|2417.9|2414.9|20
1689326400000|2023-07-14 09:20:00|2421.5|2418.5|2420.4|2417.4|2423.3|2420.3|2420.4|2417.4|48
1689326700000|2023-07-14 09:25:00|2421.2|2418.2|2418.5|2415.5|2421.4|2418.4|2418.3|2415.3|20
1689327000000|2023-07-14 09:30:00|2418.4|2415.4|2418.4|2415.4|2420.3|2417.3|2418.4|2415.4|38
1689327300000|2023-07-14 09:35:00|2418|2415|2416.5|2413.5|2418.5|2415.5|2416.5|2413.5|25
1689327600000|2023-07-14 09:40:00|2416.4|2413.4|2416.4|2413.4|2416.9|2413.9|2415.4|2412.4|17
1689327900000|2023-07-14 09:45:00|2417|2414|2416.4|2413.4|2417.4|2414.4|2415.4|2412.4|29
1689328200000|2023-07-14 09:50:00|2416|2413|2414.4|2411.4|2416.4|2413.4|2412.4|2409.4|52
1689328500000|2023-07-14 09:55:00|2414.3|2411.3|2414.4|2411.4|2414.4|2411.4|2413.4|2410.4|3
1689328800000|2023-07-14 10:00:00|2413.4|2410.4|2413.4|2410.4|2418.4|2415.4|2412.4|2409.4|74
1689329100000|2023-07-14 10:05:00|2413.5|2410.5|2412.5|2409.5|2414.5|2411.5|2412.5|2409.5|32
1689329400000|2023-07-14 10:10:00|2413.3|2410.3|2415.5|2412.5|2416.5|2413.5|2413.3|2410.3|21
1689329700000|2023-07-14 10:15:00|2416|2413|2417.5|2414.5|2418.4|2415.4|2416|2413|18
1689330000000|2023-07-14 10:20:00|2417.4|2414.4|2418.5|2415.5|2418.5|2415.5|2417.4|2414.4|12
1689330300000|2023-07-14 10:25:00|2418.4|2415.4|2422.9|2419.9|2423.4|2420.4|2418.4|2415.4|76
1689330600000|2023-07-14 10:30:00|2422.4|2419.4|2426.4|2423.4|2426.4|2423.4|2422.4|2419.4|323
1689330900000|2023-07-14 10:35:00|2426.8|2423.8|2425.6|2422.6|2427.4|2424.4|2424.5|2421.5|317
1689331200000|2023-07-14 10:40:00|2425.5|2422.5|2427.4|2424.4|2427.5|2424.5|2425.4|2422.4|137
1689331500000|2023-07-14 10:45:00|2427.5|2424.5|2431.3|2428.3|2431.3|2428.3|2427.4|2424.4|111
1689331800000|2023-07-14 10:50:00|2430.4|2427.4|2431.2|2428.2|2432.3|2429.3|2430.4|2427.4|129
1689332100000|2023-07-14 10:55:00|2431.3|2428.3|2431.3|2428.3|2431.3|2428.3|2428.4|2425.4|98
1689332400000|2023-07-14 11:00:00|2432.3|2429.3|2431.3|2428.3|2432.3|2429.3|2429.8|2426.8|165
1689332700000|2023-07-14 11:05:00|2431.7|2428.7|2432.2|2429.2|2433.3|2430.3|2431.3|2428.3|154
1689333000000|2023-07-14 11:10:00|2432.3|2429.3|2430.3|2427.3|2432.3|2429.3|2430.2|2427.2|132
1689333300000|2023-07-14 11:15:00|2431.3|2428.3|2431.4|2428.4|2432.3|2429.3|2430.4|2427.4|52
1689333600000|2023-07-14 11:20:00|2433.3|2430.3|2433.1|2430.1|2433.3|2430.3|2432.3|2429.3|59
1689333900000|2023-07-14 11:25:00|2433.2|2430.2|2432.7|2429.7|2433.2|2430.2|2431.3|2428.3|104
1689334200000|2023-07-14 11:30:00|2433.1|2430.1|2431.3|2428.3|2433.2|2430.2|2428.9|2425.9|507
1689334500000|2023-07-14 11:35:00|2431.2|2428.2|2432.3|2429.3|2432.3|2429.3|2430.2|2427.2|169
1689334800000|2023-07-14 11:40:00|2432.4|2429.4|2432.3|2429.3|2432.4|2429.4|2430.3|2427.3|218
1689335100000|2023-07-14 11:45:00|2433.1|2430.1|2431.2|2428.2|2433.3|2430.3|2431.2|2428.2|54
1689335400000|2023-07-14 11:50:00|2431.1|2428.1|2431.3|2428.3|2431.3|2428.3|2430.3|2427.3|23
1689335700000|2023-07-14 11:55:00|2431.2|2428.2|2432.1|2429.1|2433.2|2430.2|2431.2|2428.2|116
1689336000000|2023-07-14 12:00:00|2432.6|2429.6|2431.7|2428.7|2433.2|2430.2|2428.3|2425.3|305
1689336300000|2023-07-14 12:05:00|2431.3|2428.3|2433.3|2430.3|2438.3|2435.3|2431.3|2428.3|610
1689336600000|2023-07-14 12:10:00|2431.4|2428.4|2437.2|2434.2|2437.2|2434.2|2431.3|2428.3|362
1689336900000|2023-07-14 12:15:00|2437.1|2434.1|2437.2|2434.2|2441.9|2438.9|2436.1|2433.1|604
1689337200000|2023-07-14 12:20:00|2437.6|2434.6|2435.6|2432.6|2439|2436|2432.3|2429.3|236
1689337500000|2023-07-14 12:25:00|2435.2|2432.2|2436.2|2433.2|2439.2|2436.2|2434.2|2431.2|278
1689337800000|2023-07-14 12:30:00|2436.1|2433.1|2436.2|2433.2|2439.1|2436.1|2434.3|2431.3|138
1689338100000|2023-07-14 12:35:00|2436.1|2433.1|2434.2|2431.2|2437.1|2434.1|2433.1|2430.1|302
1689338400000|2023-07-14 12:40:00|2433.2|2430.2|2429.5|2426.5|2434.2|2431.2|2427.3|2424.3|328
1689338700000|2023-07-14 12:45:00|2429.4|2426.4|2431.5|2428.5|2432.5|2429.5|2427.5|2424.5|95
1689339000000|2023-07-14 12:50:00|2432.3|2429.3|2435.5|2432.5|2435.5|2432.5|2432|2429|95
1689339300000|2023-07-14 12:55:00|2435.4|2432.4|2434.5|2431.5|2435.4|2432.4|2432.4|2429.4|64
1689339600000|2023-07-14 13:00:00|2434.4|2431.4|2428.4|2425.4|2434.4|2431.4|2427.4|2424.4|190
1689339900000|2023-07-14 13:05:00|2428.9|2425.9|2429.3|2426.3|2429.3|2426.3|2428|2425|105
1689340200000|2023-07-14 13:10:00|2428.3|2425.3|2429.4|2426.4|2430.3|2427.3|2428.3|2425.3|208
1689340500000|2023-07-14 13:15:00|2429.3|2426.3|2422.5|2419.5|2429.3|2426.3|2422.3|2419.3|244
1689340800000|2023-07-14 13:20:00|2422.4|2419.4|2424.5|2421.5|2425.5|2422.5|2422.3|2419.3|92
1689341100000|2023-07-14 13:25:00|2425.5|2422.5|2425.4|2422.4|2426.5|2423.5|2424.5|2421.5|141
1689341400000|2023-07-14 13:30:00|2425.5|2422.5|2428.5|2425.5|2431.4|2428.4|2425.5|2422.5|193
1689341700000|2023-07-14 13:35:00|2429.4|2426.4|2431.3|2428.3|2431.4|2428.4|2428.4|2425.4|361
1689342000000|2023-07-14 13:40:00|2431.4|2428.4|2436.3|2433.3|2437.3|2434.3|2431.3|2428.3|450
1689342300000|2023-07-14 13:45:00|2435.4|2432.4|2442.1|2439.1|2442.1|2439.1|2435.3|2432.3|761
1689342600000|2023-07-14 13:50:00|2441.3|2438.3|2442|2439|2443|2440|2440|2437|739
1689342900000|2023-07-14 13:55:00|2442.1|2439.1|2441.1|2438.1|2442.9|2439.9|2439.2|2436.2|829
1689343200000|2023-07-14 14:00:00|2441|2438|2440.1|2437.1|2442.1|2439.1|2439.1|2436.1|493
1689343500000|2023-07-14 14:05:00|2440|2437|2442|2439|2442.1|2439.1|2440|2437|335
1689343800000|2023-07-14 14:10:00|2442.1|2439.1|2441.1|2438.1|2442.1|2439.1|2441.1|2438.1|404
1689344100000|2023-07-14 14:15:00|2441.5|2438.5|2431.1|2428.1|2441.5|2438.5|2431.1|2428.1|810
1689344400000|2023-07-14 14:20:00|2431.5|2428.5|2437.9|2434.9|2438|2435|2431.1|2428.1|380
1689344700000|2023-07-14 14:25:00|2438.9|2435.9|2439|2436|2440|2437|2437.9|2434.9|244
1689345000000|2023-07-14 14:30:00|2439.2|2436.2|2433.2|2430.2|2440|2437|2431.3|2428.3|487
1689345300000|2023-07-14 14:35:00|2434.1|2431.1|2436.1|2433.1|2437|2434|2434.1|2431.1|311
1689345600000|2023-07-14 14:40:00|2436.2|2433.2|2436.1|2433.1|2439.1|2436.1|2435.7|2432.7|209
1689345900000|2023-07-14 14:45:00|2435.1|2432.1|2427.3|2424.3|2435.2|2432.2|2427.2|2424.2|417
1689346200000|2023-07-14 14:50:00|2427.2|2424.2|2423.5|2420.5|2430.2|2427.2|2422.5|2419.5|646
1689346500000|2023-07-14 14:55:00|2423.6|2420.6|2425.4|2422.4|2426|2423|2422.5|2419.5|292
1689346800000|2023-07-14 15:00:00|2425.5|2422.5|2428.5|2425.5|2429.5|2426.5|2425.5|2422.5|308
1689347100000|2023-07-14 15:05:00|2429|2426|2432.5|2429.5|2433.5|2430.5|2428.5|2425.5|305
1689347400000|2023-07-14 15:10:00|2432.3|2429.3|2427.5|2424.5|2432.5|2429.5|2427.5|2424.5|178
1689347700000|2023-07-14 15:15:00|2428.3|2425.3|2426.7|2423.7|2430.4|2427.4|2426.6|2423.6|559
1689348000000|2023-07-14 15:20:00|2427.6|2424.6|2431.6|2428.6|2431.6|2428.6|2427.2|2424.2|649
1689348300000|2023-07-14 15:25:00|2430.7|2427.7|2431.6|2428.6|2432.6|2429.6|2430.6|2427.6|258
1689348600000|2023-07-14 15:30:00|2431.5|2428.5|2430.1|2427.1|2432.6|2429.6|2428.7|2425.7|268
1689348900000|2023-07-14 15:35:00|2430.5|2427.5|2431.5|2428.5|2431.6|2428.6|2428.6|2425.6|143
1689349200000|2023-07-14 15:40:00|2431.6|2428.6|2431.7|2428.7|2433.5|2430.5|2431.6|2428.6|136
1689349500000|2023-07-14 15:45:00|2431.6|2428.6|2433.6|2430.6|2434.6|2431.6|2431.6|2428.6|198
1689349800000|2023-07-14 15:50:00|2433.7|2430.7|2432.5|2429.5|2436.6|2433.6|2432.5|2429.5|370
1689350100000|2023-07-14 15:55:00|2432.6|2429.6|2436.4|2433.4|2436.4|2433.4|2432.5|2429.5|125
1689350400000|2023-07-14 16:00:00|2435.4|2432.4|2433.4|2430.4|2435.4|2432.4|2433.3|2430.3|171
1689350700000|2023-07-14 16:05:00|2434.4|2431.4|2434.5|2431.5|2435.4|2432.4|2433.5|2430.5|157
1689351000000|2023-07-14 16:10:00|2435.4|2432.4|2436.5|2433.5|2437.5|2434.5|2435.4|2432.4|167
1689351300000|2023-07-14 16:15:00|2436.7|2433.7|2435.3|2432.3|2437.5|2434.5|2435.3|2432.3|153
1689351600000|2023-07-14 16:20:00|2435.4|2432.4|2437.4|2434.4|2437.4|2434.4|2435.3|2432.3|85
1689351900000|2023-07-14 16:25:00|2437|2434|2438.3|2435.3|2438.3|2435.3|2434.5|2431.5|271
1689352200000|2023-07-14 16:30:00|2438.4|2435.4|2437.4|2434.4|2440.3|2437.3|2436.3|2433.3|177
1689352500000|2023-07-14 16:35:00|2437.8|2434.8|2438.3|2435.3|2440.3|2437.3|2437.8|2434.8|201
1689352800000|2023-07-14 16:40:00|2438.4|2435.4|2433.9|2430.9|2439.3|2436.3|2433.1|2430.1|554
1689353100000|2023-07-14 16:45:00|2433.5|2430.5|2433.5|2430.5|2436.5|2433.5|2432.5|2429.5|613
1689353400000|2023-07-14 16:50:00|2433.9|2430.9|2437.7|2434.7|2437.7|2434.7|2432.5|2429.5|2141
1689353700000|2023-07-14 16:55:00|2437.6|2434.6|2432.4|2429.4|2438.5|2435.5|2432.4|2429.4|1148
1689354000000|2023-07-14 17:00:00|2432.3|2429.3|2432.3|2429.3|2432.3|2429.3|2432.3|2429.3|0
1689579000000|2023-07-17 07:30:00|2440.3|2437.3|2433.8|2430.8|2441.6|2438.6|2432.7|2429.7|367
1689579300000|2023-07-17 07:35:00|2433.7|2430.7|2433.8|2430.8|2435.7|2432.7|2431.8|2428.8|77
1689579600000|2023-07-17 07:40:00|2433.7|2430.7|2430.7|2427.7|2433.7|2430.7|2429.8|2426.8|72
1689579900000|2023-07-17 07:45:00|2430.8|2427.8|2427.7|2424.7|2431.8|2428.8|2426.3|2423.3|129
1689580200000|2023-07-17 07:50:00|2426.9|2423.9|2423.8|2420.8|2426.9|2423.9|2422.9|2419.9|103
1689580500000|2023-07-17 07:55:00|2423.4|2420.4|2417.9|2414.9|2423.9|2420.9|2417.9|2414.9|416
1689580800000|2023-07-17 08:00:00|2417.6|2414.6|2418.4|2415.4|2420.9|2417.9|2416.8|2413.8|195
1689581100000|2023-07-17 08:05:00|2417.9|2414.9|2420.4|2417.4|2420.8|2417.8|2416.8|2413.8|28
1689581400000|2023-07-17 08:10:00|2418.8|2415.8|2416.4|2413.4|2418.8|2415.8|2412.4|2409.4|305
1689581700000|2023-07-17 08:15:00|2416.8|2413.8|2414.4|2411.4|2416.9|2413.9|2412.9|2409.9|60
1689582000000|2023-07-17 08:20:00|2413.9|2410.9|2412.4|2409.4|2415.3|2412.3|2412.4|2409.4|82
1689582300000|2023-07-17 08:25:00|2412.9|2409.9|2413.9|2410.9|2413.9|2410.9|2412.8|2409.8|73
1689582600000|2023-07-17 08:30:00|||||||||184
1689582900000|2023-07-17 08:35:00|||||||||127
1689583200000|2023-07-17 08:40:00|2413.1|2410.1|2413.9|2410.9|2413.9|2410.9|2412.9|2409.9|75
1689583500000|2023-07-17 08:45:00|2413.1|2410.1|2419.8|2416.8|2421.8|2418.8|2412.9|2409.9|287
1689583800000|2023-07-17 08:50:00|2419.9|2416.9|2416.9|2413.9|2420.9|2417.9|2416.8|2413.8|61
1689584100000|2023-07-17 08:55:00|2416.1|2413.1|2418.9|2415.9|2418.9|2415.9|2415.9|2412.9|11
1689584400000|2023-07-17 09:00:00|2419.1|2416.1|2424.8|2421.8|2424.8|2421.8|2419.1|2416.1|88
1689584700000|2023-07-17 09:05:00|2424.9|2421.9|2424.9|2421.9|2426.9|2423.9|2424.3|2421.3|65
1689585000000|2023-07-17 09:10:00|2425.9|2422.9|2427.3|2424.3|2427.4|2424.4|2424.9|2421.9|81
1689585300000|2023-07-17 09:15:00|2426.8|2423.8|2426.8|2423.8|2427.9|2424.9|2425.7|2422.7|32
1689585600000|2023-07-17 09:20:00|2426.9|2423.9|2420.9|2417.9|2427.3|2424.3|2419.9|2416.9|31
1689585900000|2023-07-17 09:25:00|2420.8|2417.8|2420.8|2417.8|2420.9|2417.9|2418.9|2415.9|28
1689586200000|2023-07-17 09:30:00|2420.7|2417.7|2415.9|2412.9|2420.9|2417.9|2414.4|2411.4|71
1689586500000|2023-07-17 09:35:00|2416.1|2413.1|2414.7|2411.7|2420.3|2417.3|2412.8|2409.8|80
1689586800000|2023-07-17 09:40:00|2415.3|2412.3|2414.3|2411.3|2415.8|2412.8|2412.4|2409.4|78
1689587100000|2023-07-17 09:45:00|2414.8|2411.8|2415.9|2412.9|2417.3|2414.3|2413.8|2410.8|49
1689587400000|2023-07-17 09:50:00|2416.3|2413.3|2416.9|2413.9|2418.9|2415.9|2415.9|2412.9|111
1689587700000|2023-07-17 09:55:00|2417.3|2414.3|2416.9|2413.9|2417.8|2414.8|2416.9|2413.9|19
1689588000000|2023-07-17 10:00:00|2415.9|2412.9|2415.4|2412.4|2417.7|2414.7|2413.9|2410.9|74
1689588300000|2023-07-17 10:05:00|2414.9|2411.9|2414.8|2411.8|2417.3|2414.3|2413.9|2410.9|50
1689588600000|2023-07-17 10:10:00|2415.8|2412.8|2415.9|2412.9|2415.9|2412.9|2413.8|2410.8|47
1689588900000|2023-07-17 10:15:00|2415.8|2412.8|2416.7|2413.7|2418.1|2415.1|2414.4|2411.4|169
1689589200000|2023-07-17 10:20:00|2416.8|2413.8|2415.8|2412.8|2416.8|2413.8|2415.7|2412.7|13
1689589500000|2023-07-17 10:25:00|2415.9|2412.9|2414.8|2411.8|2416.8|2413.8|2413.9|2410.9|61
1689589800000|2023-07-17 10:30:00|2416.3|2413.3|2416.9|2413.9|2417.8|2414.8|2415.8|2412.8|91
1689590100000|2023-07-17 10:35:00|2416.8|2413.8|2416.9|2413.9|2418.7|2415.7|2415.8|2412.8|244
1689590400000|2023-07-17 10:40:00|2417.3|2414.3|2416.3|2413.3|2417.3|2414.3|2414.9|2411.9|77
1689590700000|2023-07-17 10:45:00|2415.9|2412.9|2418.1|2415.1|2418.6|2415.6|2415.8|2412.8|211
1689591000000|2023-07-17 10:50:00|2418.2|2415.2|2416.8|2413.8|2418.6|2415.6|2414.8|2411.8|176
1689591300000|2023-07-17 10:55:00|2416.3|2413.3|2416.9|2413.9|2416.9|2413.9|2415.9|2412.9|11
1689591600000|2023-07-17 11:00:00|2415.9|2412.9|2416.9|2413.9|2416.9|2413.9|2415.9|2412.9|42
1689591900000|2023-07-17 11:05:00|2417.7|2414.7|2418.7|2415.7|2418.7|2415.7|2416.7|2413.7|434
1689592200000|2023-07-17 11:10:00|2417.7|2414.7|2417.7|2414.7|2417.7|2414.7|2417.7|2414.7|34
1689592500000|2023-07-17 11:15:00|2418.2|2415.2|2416.2|2413.2|2418.7|2415.7|2415.7|2412.7|95
1689592800000|2023-07-17 11:20:00|2415.7|2412.7|2415.7|2412.7|2415.7|2412.7|2415.7|2412.7|16
1689593100000|2023-07-17 11:25:00|2416.7|2413.7|2418.6|2415.6|2418.7|2415.7|2416.7|2413.7|33
1689593400000|2023-07-17 11:30:00|2418.7|2415.7|2418.5|2415.5|2418.7|2415.7|2417.5|2414.5|132
1689593700000|2023-07-17 11:35:00|2415.7|2412.7|2415.8|2412.8|2416.7|2413.7|2414.7|2411.7|269
1689594000000|2023-07-17 11:40:00|2416.7|2413.7|2415.7|2412.7|2416.7|2413.7|2415.7|2412.7|18
1689594300000|2023-07-17 11:45:00|2415.8|2412.8|2414.9|2411.9|2415.9|2412.9|2414.9|2411.9|20
1689594600000|2023-07-17 11:50:00|2415.1|2412.1|2413.9|2410.9|2415.8|2412.8|2413.8|2410.8|185
1689594900000|2023-07-17 11:55:00|2414.7|2411.7|2415.3|2412.3|2415.3|2412.3|2413.8|2410.8|54
1689595200000|2023-07-17 12:00:00|2415.7|2412.7|2411.9|2408.9|2416.7|2413.7|2410.9|2407.9|312
1689595500000|2023-07-17 12:05:00|2410.9|2407.9|2411.9|2408.9|2412.9|2409.9|2405.9|2402.9|629
1689595800000|2023-07-17 12:10:00|2411.8|2408.8|2399.9|2396.9|2411.8|2408.8|2397.9|2394.9|919
1689596100000|2023-07-17 12:15:00|2399.8|2396.8|2398.7|2395.7|2399.9|2396.9|2397.7|2394.7|369
1689596400000|2023-07-17 12:20:00|2398.8|2395.8|2401.9|2398.9|2408.7|2405.7|2398.7|2395.7|357
1689596700000|2023-07-17 12:25:00|2401.8|2398.8|2400.9|2397.9|2401.9|2398.9|2399.8|2396.8|109
1689597000000|2023-07-17 12:30:00|2401.8|2398.8|2405.9|2402.9|2405.9|2402.9|2399.8|2396.8|281
1689597300000|2023-07-17 12:35:00|2405.4|2402.4|2397.9|2394.9|2405.8|2402.8|2397.9|2394.9|356
1689597600000|2023-07-17 12:40:00|2396.9|2393.9|2393.2|2390.2|2396.9|2393.9|2391.1|2388.1|831
1689597900000|2023-07-17 12:45:00|2393.1|2390.1|2385.9|2382.9|2393.1|2390.1|2383.9|2380.9|823
1689598200000|2023-07-17 12:50:00|2385.8|2382.8|2384.7|2381.7|2388.3|2385.3|2383.7|2380.7|350
1689598500000|2023-07-17 12:55:00|2383.9|2380.9|2386.9|2383.9|2387.8|2384.8|2379.7|2376.7|594
1689598800000|2023-07-17 13:00:00|2387.9|2384.9|2390.9|2387.9|2393.9|2390.9|2385.9|2382.9|432
1689599100000|2023-07-17 13:05:00|2391.7|2388.7|2395.9|2392.9|2400.7|2397.7|2387.9|2384.9|776
1689599400000|2023-07-17 13:10:00|2395.6|2392.6|2395.8|2392.8|2397.9|2394.9|2394.9|2391.9|326
1689599700000|2023-07-17 13:15:00|2395.9|2392.9|2393.9|2390.9|2396.7|2393.7|2393.9|2390.9|103
1689600000000|2023-07-17 13:20:00|2395.5|2392.5|2397.7|2394.7|2398.7|2395.7|2394.9|2391.9|196
1689600300000|2023-07-17 13:25:00|2397.8|2394.8|2396.3|2393.3|2401.2|2398.2|2395.9|2392.9|141
1689600600000|2023-07-17 13:30:00|2396.7|2393.7|2396.9|2393.9|2400.8|2397.8|2394.4|2391.4|311
1689600900000|2023-07-17 13:35:00|2394.8|2391.8|2389.8|2386.8|2395.9|2392.9|2387.9|2384.9|301
1689601200000|2023-07-17 13:40:00|2388.9|2385.9|2387.9|2384.9|2389.9|2386.9|2387.9|2384.9|277
1689601500000|2023-07-17 13:45:00|2386.8|2383.8|2393.8|2390.8|2396|2393|2386.8|2383.8|520
1689601800000|2023-07-17 13:50:00|2393.5|2390.5|2393|2390|2397.1|2394.1|2392.8|2389.8|182
1689602100000|2023-07-17 13:55:00|2396|2393|2392|2389|2397|2394|2392|2389|154
1689602400000|2023-07-17 14:00:00|2392.8|2389.8|2392|2389|2394|2391|2391.3|2388.3|150
1689602700000|2023-07-17 14:05:00|2391.8|2388.8|2387|2384|2391.8|2388.8|2387|2384|290
1689603000000|2023-07-17 14:10:00|2386.2|2383.2|2377.2|2374.2|2387.3|2384.3|2377.1|2374.1|1191
1689603300000|2023-07-17 14:15:00|2377.1|2374.1|2380|2377|2381|2378|2371.2|2368.2|1025
1689603600000|2023-07-17 14:20:00|2380.2|2377.2|2377.2|2374.2|2381.2|2378.2|2376.2|2373.2|336
1689603900000|2023-07-17 14:25:00|2377.1|2374.1|2375.2|2372.2|2378.2|2375.2|2374.7|2371.7|253
1689604200000|2023-07-17 14:30:00|2376.1|2373.1|2370.4|2367.4|2376.1|2373.1|2368.4|2365.4|1058
1689604500000|2023-07-17 14:35:00|2372.4|2369.4|2375.3|2372.3|2375.8|2372.8|2370.2|2367.2|446
1689604800000|2023-07-17 14:40:00|2375.4|2372.4|2378.9|2375.9|2379.4|2376.4|2373.4|2370.4|231
1689605100000|2023-07-17 14:45:00|2378.4|2375.4|2377.6|2374.6|2380.6|2377.6|2375.6|2372.6|841
1689605400000|2023-07-17 14:50:00|2377.5|2374.5|2378.5|2375.5|2380.5|2377.5|2376.6|2373.6|230
1689605700000|2023-07-17 14:55:00|2378.6|2375.6|2380.3|2377.3|2380.6|2377.6|2374.8|2371.8|1968
1689606000000|2023-07-17 15:00:00|2380.4|2377.4|2383.2|2380.2|2384.4|2381.4|2379.3|2376.3|377
1689606300000|2023-07-17 15:05:00|2383.4|2380.4|2385.3|2382.3|2387.8|2384.8|2383.3|2380.3|433
1689606600000|2023-07-17 15:10:00|2385.2|2382.2|2386.2|2383.2|2386.3|2383.3|2384.2|2381.2|213
1689606900000|2023-07-17 15:15:00|2386.3|2383.3|2389.2|2386.2|2389.3|2386.3|2385.2|2382.2|347
1689607200000|2023-07-17 15:20:00|2390.2|2387.2|2389.3|2386.3|2392.4|2389.4|2389.3|2386.3|307
1689607500000|2023-07-17 15:25:00|2389.2|2386.2|2381.2|2378.2|2390.2|2387.2|2380.2|2377.2|420
1689607800000|2023-07-17 15:30:00|2381.4|2378.4|2381.3|2378.3|2381.8|2378.8|2380.2|2377.2|191
1689608100000|2023-07-17 15:35:00|2381.2|2378.2|2388.2|2385.2|2389.1|2386.1|2381.2|2378.2|477
1689608400000|2023-07-17 15:40:00|2388.1|2385.1|2380.3|2377.3|2388.2|2385.2|2380.3|2377.3|309
1689608700000|2023-07-17 15:45:00|2380.4|2377.4|2380.3|2377.3|2381.3|2378.3|2380.2|2377.2|82
1689609000000|2023-07-17 15:50:00|2380.4|2377.4|2384.3|2381.3|2386.3|2383.3|2380.4|2377.4|162
1689609300000|2023-07-17 15:55:00|2384.4|2381.4|2387.2|2384.2|2387.2|2384.2|2384.2|2381.2|172
1689609600000|2023-07-17 16:00:00|2387.3|2384.3|2386.8|2383.8|2388.8|2385.8|2386.8|2383.8|54
1689609900000|2023-07-17 16:05:00|2386.4|2383.4|2386.2|2383.2|2387.2|2384.2|2384.3|2381.3|124
1689610200000|2023-07-17 16:10:00|2387.2|2384.2|2385.3|2382.3|2388.2|2385.2|2385.3|2382.3|135
1689610500000|2023-07-17 16:15:00|2385.2|2382.2|2385.4|2382.4|2388.3|2385.3|2385.2|2382.2|148
1689610800000|2023-07-17 16:20:00|2383.4|2380.4|2383.3|2380.3|2384.4|2381.4|2382.4|2379.4|91
1689611100000|2023-07-17 16:25:00|2383.4|2380.4|2380.4|2377.4|2383.4|2380.4|2380.4|2377.4|166
1689611400000|2023-07-17 16:30:00|2381.3|2378.3|2382.2|2379.2|2382.2|2379.2|2380.2|2377.2|154
1689611700000|2023-07-17 16:35:00|2382.3|2379.3|2379.3|2376.3|2382.3|2379.3|2378.2|2375.2|161
1689612000000|2023-07-17 16:40:00|2380.3|2377.3|2387.3|2384.3|2388.3|2385.3|2380.3|2377.3|525
1689612300000|2023-07-17 16:45:00|2387.2|2384.2|2388.7|2385.7|2389.2|2386.2|2387.2|2384.2|490
1689612600000|2023-07-17 16:50:00|2388.2|2385.2|2384.3|2381.3|2389.2|2386.2|2382.3|2379.3|1218
1689612900000|2023-07-17 16:55:00|2383.4|2380.4|2381.9|2378.9|2383.9|2380.9|2380.4|2377.4|963
1689665400000|2023-07-18 07:30:00|2377.6|2374.6|2377.8|2374.8|2381.6|2378.6|2368.1|2365.1|251
1689665700000|2023-07-18 07:35:00|2377.3|2374.3|2374.8|2371.8|2377.6|2374.6|2372.8|2369.8|97
1689666000000|2023-07-18 07:40:00|2374.6|2371.6|2370.8|2367.8|2374.8|2371.8|2370.8|2367.8|131
1689666300000|2023-07-18 07:45:00|2368.6|2365.6|2367.3|2364.3|2369.8|2366.8|2365.8|2362.8|373
1689666600000|2023-07-18 07:50:00|2367.4|2364.4|2367.5|2364.5|2369.6|2366.6|2365|2362|303
1689666900000|2023-07-18 07:55:00|2368|2365|2369.6|2366.6|2371.5|2368.5|2367.6|2364.6|289
1689667200000|2023-07-18 08:00:00|2369.5|2366.5|2373.6|2370.6|2375|2372|2369.5|2366.5|427
1689667500000|2023-07-18 08:05:00|2373.5|2370.5|2378.6|2375.6|2380.8|2377.8|2373.5|2370.5|465
1689667800000|2023-07-18 08:10:00|2379.5|2376.5|2383.6|2380.6|2384.5|2381.5|2378.5|2375.5|99
1689668100000|2023-07-18 08:15:00|2384|2381|2389.6|2386.6|2390|2387|2384|2381|494
1689668400000|2023-07-18 08:20:00|2388.6|2385.6|2384.5|2381.5|2389.6|2386.6|2384.5|2381.5|246
1689668700000|2023-07-18 08:25:00|2383.4|2380.4|2380.5|2377.5|2383.5|2380.5|2379.6|2376.6|54
1689669000000|2023-07-18 08:30:00|2381.5|2378.5|2384.5|2381.5|2385|2382|2380.5|2377.5|55
1689669300000|2023-07-18 08:35:00|2383.6|2380.6|2385.5|2382.5|2385.5|2382.5|2383.6|2380.6|40
1689669600000|2023-07-18 08:40:00|2385.7|2382.7|2384.7|2381.7|2387.5|2384.5|2384.5|2381.5|69
1689669900000|2023-07-18 08:45:00|2384.5|2381.5|2384.7|2381.7|2386|2383|2383.5|2380.5|27
1689670200000|2023-07-18 08:50:00|2386|2383|2383.5|2380.5|2386|2383|2383.5|2380.5|76
1689670500000|2023-07-18 08:55:00|2384|2381|2384.8|2381.8|2384.8|2381.8|2383.5|2380.5|41
1689670800000|2023-07-18 09:00:00|2384.7|2381.7|2387.7|2384.7|2387.7|2384.7|2384.7|2381.7|90
1689671100000|2023-07-18 09:05:00|2387.3|2384.3|2387.5|2384.5|2387.7|2384.7|2386.5|2383.5|81
1689671400000|2023-07-18 09:10:00|2387|2384|2385.7|2382.7|2387.5|2384.5|2385.5|2382.5|82
1689671700000|2023-07-18 09:15:00|2385.5|2382.5|2384.5|2381.5|2386|2383|2383.5|2380.5|45
1689672000000|2023-07-18 09:20:00|2385.5|2382.5|2384.5|2381.5|2390|2387|2384.5|2381.5|75
1689672300000|2023-07-18 09:25:00|2384.4|2381.4|2379.7|2376.7|2384.4|2381.4|2377.5|2374.5|151
1689672600000|2023-07-18 09:30:00|2380.4|2377.4|2380.7|2377.7|2381.7|2378.7|2379.5|2376.5|104
1689672900000|2023-07-18 09:35:00|2383.5|2380.5|2383.5|2380.5|2383.7|2380.7|2382.5|2379.5|22
1689673200000|2023-07-18 09:40:00|2384.4|2381.4|2381.5|2378.5|2384.5|2381.5|2381.5|2378.5|116
1689673500000|2023-07-18 09:45:00|2381.7|2378.7|2380.5|2377.5|2381.7|2378.7|2379.5|2376.5|11
1689673800000|2023-07-18 09:50:00|2381.5|2378.5|2380.7|2377.7|2382.7|2379.7|2380.2|2377.2|40
1689674100000|2023-07-18 09:55:00|2380.8|2377.8|2380.7|2377.7|2382.7|2379.7|2380.2|2377.2|16
1689674400000|2023-07-18 10:00:00|2382.7|2379.7|2384.7|2381.7|2385.5|2382.5|2382.7|2379.7|61
1689674700000|2023-07-18 10:05:00|2385.7|2382.7|2388.5|2385.5|2388.5|2385.5|2385.7|2382.7|47
1689675000000|2023-07-18 10:10:00|2389.5|2386.5|2390.5|2387.5|2391.5|2388.5|2389.5|2386.5|113
1689675300000|2023-07-18 10:15:00|2390.7|2387.7|2391.7|2388.7|2392|2389|2390.2|2387.2|16
1689675600000|2023-07-18 10:20:00|2391.5|2388.5|2390.8|2387.8|2394.7|2391.7|2389.7|2386.7|117
1689675900000|2023-07-18 10:25:00|2390.7|2387.7|2388.3|2385.3|2390.8|2387.8|2387.7|2384.7|24
1689676200000|2023-07-18 10:30:00|2388.7|2385.7|2388.7|2385.7|2389.7|2386.7|2387.7|2384.7|46
1689676500000|2023-07-18 10:35:00|2388.3|2385.3|2386.8|2383.8|2388.3|2385.3|2385.8|2382.8|38
1689676800000|2023-07-18 10:40:00|2386.3|2383.3|2389.7|2386.7|2390.7|2387.7|2386.3|2383.3|40
1689677100000|2023-07-18 10:45:00|2388.7|2385.7|2385.7|2382.7|2388.8|2385.8|2384.8|2381.8|37
1689677400000|2023-07-18 10:50:00|2385.8|2382.8|2385.8|2382.8|2387.7|2384.7|2385.7|2382.7|38
1689677700000|2023-07-18 10:55:00|2385.9|2382.9|2385.7|2382.7|2386.7|2383.7|2383.8|2380.8|21
1689678000000|2023-07-18 11:00:00|2386.7|2383.7|2387.8|2384.8|2387.8|2384.8|2385.8|2382.8|16
1689678300000|2023-07-18 11:05:00|2387.7|2384.7|2386.8|2383.8|2387.7|2384.7|2386.7|2383.7|15
1689678600000|2023-07-18 11:10:00|2387.7|2384.7|2386.8|2383.8|2387.7|2384.7|2386.8|2383.8|92
1689678900000|2023-07-18 11:15:00|2385.8|2382.8|2387.7|2384.7|2387.7|2384.7|2384.7|2381.7|12
1689679200000|2023-07-18 11:20:00|2388.6|2385.6|2387.8|2384.8|2388.6|2385.6|2385.7|2382.7|70
1689679500000|2023-07-18 11:25:00|2386.8|2383.8|2386.7|2383.7|2389.8|2386.8|2385.8|2382.8|143
1689679800000|2023-07-18 11:30:00|2386.8|2383.8|2391.7|2388.7|2392.1|2389.1|2386.8|2383.8|118
1689680100000|2023-07-18 11:35:00|2391.6|2388.6|2389.6|2386.6|2391.7|2388.7|2389.6|2386.6|36
1689680400000|2023-07-18 11:40:00|2389.2|2386.2|2387.7|2384.7|2389.6|2386.6|2386.8|2383.8|35
1689680700000|2023-07-18 11:45:00|2388.7|2385.7|2388.2|2385.2|2389.2|2386.2|2387.2|2384.2|49
1689681000000|2023-07-18 11:50:00|2387.7|2384.7|2387.6|2384.6|2388.1|2385.1|2387.6|2384.6|15
1689681300000|2023-07-18 11:55:00|2387.2|2384.2|2388.2|2385.2|2388.6|2385.6|2386.8|2383.8|21
1689681600000|2023-07-18 12:00:00|2388.1|2385.1|2389.2|2386.2|2391.6|2388.6|2387.6|2384.6|253
1689681900000|2023-07-18 12:05:00|2389.6|2386.6|2390.6|2387.6|2391.6|2388.6|2388.7|2385.7|97
1689682200000|2023-07-18 12:10:00|2391.6|2388.6|2393.6|2390.6|2397.2|2394.2|2391.6|2388.6|439
1689682500000|2023-07-18 12:15:00|2394.3|2391.3|2396.8|2393.8|2398.3|2395.3|2393.6|2390.6|237
1689682800000|2023-07-18 12:20:00|2397.2|2394.2|2406.4|2403.4|2407.4|2404.4|2396.4|2393.4|419
1689683100000|2023-07-18 12:25:00|2408.3|2405.3|2407.4|2404.4|2410.4|2407.4|2405.4|2402.4|565
1689683400000|2023-07-18 12:30:00|2406.4|2403.4|2402.6|2399.6|2410.4|2407.4|2401.6|2398.6|357
1689683700000|2023-07-18 12:35:00|2401.8|2398.8|2398.7|2395.7|2403.6|2400.6|2398.7|2395.7|239
1689684000000|2023-07-18 12:40:00|2397.7|2394.7|2398.7|2395.7|2399.8|2396.8|2397.7|2394.7|210
1689684300000|2023-07-18 12:45:00|2397.8|2394.8|2397.8|2394.8|2397.8|2394.8|2397.8|2394.8|24
1689684600000|2023-07-18 12:50:00|2396.8|2393.8|2396.8|2393.8|2397.8|2394.8|2395.8|2392.8|141
1689684900000|2023-07-18 12:55:00|2395.8|2392.8|2386.2|2383.2|2396.8|2393.8|2386.2|2383.2|865
1689685200000|2023-07-18 13:00:00|2386|2383|2379.8|2376.8|2386|2383|2376.9|2373.9|633
1689685500000|2023-07-18 13:05:00|2380|2377|2376.9|2373.9|2380.9|2377.9|2376.9|2373.9|259
1689685800000|2023-07-18 13:10:00|2374.9|2371.9|2376.9|2373.9|2381|2378|2374.8|2371.8|280
1689686100000|2023-07-18 13:15:00|2377|2374|2378.9|2375.9|2379.4|2376.4|2374.8|2371.8|410
1689686400000|2023-07-18 13:20:00|2378.8|2375.8|2378.6|2375.6|2378.8|2375.8|2374.8|2371.8|190
1689686700000|2023-07-18 13:25:00|2377.6|2374.6|2377.7|2374.7|2378.1|2375.1|2374.7|2371.7|201
1689687000000|2023-07-18 13:30:00|2377.6|2374.6|2381.6|2378.6|2381.6|2378.6|2376.2|2373.2|216
1689687300000|2023-07-18 13:35:00|2381.7|2378.7|2379.9|2376.9|2383.6|2380.6|2379.4|2376.4|450
1689687600000|2023-07-18 13:40:00|2381.9|2378.9|2382.8|2379.8|2383.3|2380.3|2380.8|2377.8|193
1689687900000|2023-07-18 13:45:00|2382|2379|2382|2379|2382|2379|2378.4|2375.4|352
1689688200000|2023-07-18 13:50:00|2381.5|2378.5|2376|2373|2382|2379|2376|2373|181
1689688500000|2023-07-18 13:55:00|2377.2|2374.2|2376|2373|2378|2375|2375.9|2372.9|78
1689688800000|2023-07-18 14:00:00|2375.9|2372.9|2377.8|2374.8|2380.8|2377.8|2375.8|2372.8|394
1689689100000|2023-07-18 14:05:00|2378|2375|2382.8|2379.8|2382.8|2379.8|2378|2375|292
1689689400000|2023-07-18 14:10:00|2383.2|2380.2|2382.4|2379.4|2383.2|2380.2|2376.8|2373.8|263
1689689700000|2023-07-18 14:15:00|2381.9|2378.9|2377.8|2374.8|2382.9|2379.9|2377.8|2374.8|293
1689690000000|2023-07-18 14:20:00|2377.9|2374.9|2372.8|2369.8|2377.9|2374.9|2368.8|2365.8|383
1689690300000|2023-07-18 14:25:00|2373.8|2370.8|2378.8|2375.8|2378.8|2375.8|2373.8|2370.8|141
1689690600000|2023-07-18 14:30:00|2379.2|2376.2|2377.9|2374.9|2382.8|2379.8|2376.9|2373.9|168
1689690900000|2023-07-18 14:35:00|2378.7|2375.7|2383.8|2380.8|2383.8|2380.8|2378.7|2375.7|119
1689691200000|2023-07-18 14:40:00|2384.6|2381.6|2388.7|2385.7|2391.7|2388.7|2384.6|2381.6|603
1689691500000|2023-07-18 14:45:00|2389.6|2386.6|2388.8|2385.8|2391.2|2388.2|2387.6|2384.6|191
1689691800000|2023-07-18 14:50:00|2388.7|2385.7|2386.6|2383.6|2391.2|2388.2|2384.7|2381.7|225
1689692100000|2023-07-18 14:55:00|2385.8|2382.8|2384.7|2381.7|2388.6|2385.6|2382.7|2379.7|194
1689692400000|2023-07-18 15:00:00|2383.8|2380.8|2388.1|2385.1|2390.2|2387.2|2383.7|2380.7|196
1689692700000|2023-07-18 15:05:00|2387.7|2384.7|2387.6|2384.6|2387.7|2384.7|2384.7|2381.7|111
1689693000000|2023-07-18 15:10:00|2387.3|2384.3|2385.7|2382.7|2387.3|2384.3|2384.1|2381.1|71
1689693300000|2023-07-18 15:15:00|2386.6|2383.6|2385.6|2382.6|2387.2|2384.2|2385.5|2382.5|50
1689693600000|2023-07-18 15:20:00|2386.6|2383.6|2386.6|2383.6|2388.2|2385.2|2384.7|2381.7|867
1689693900000|2023-07-18 15:25:00|2385.8|2382.8|2382.7|2379.7|2385.8|2382.8|2381.6|2378.6|140
1689694200000|2023-07-18 15:30:00|2382.6|2379.6|2381.6|2378.6|2383.6|2380.6|2380.6|2377.6|156
1689694500000|2023-07-18 15:35:00|2380.7|2377.7|2380.6|2377.6|2381.6|2378.6|2377.6|2374.6|255
1689694800000|2023-07-18 15:40:00|2380.7|2377.7|2385.7|2382.7|2386.6|2383.6|2380.7|2377.7|138
1689695100000|2023-07-18 15:45:00|2385.6|2382.6|2388.6|2385.6|2388.6|2385.6|2384.7|2381.7|186
1689695400000|2023-07-18 15:50:00|2388.1|2385.1|2385.7|2382.7|2389.2|2386.2|2384.8|2381.8|115
1689695700000|2023-07-18 15:55:00|2385.6|2382.6|2389.6|2386.6|2389.8|2386.8|2385.6|2382.6|94
1689696000000|2023-07-18 16:00:00|2390.5|2387.5|2389.6|2386.6|2390.6|2387.6|2389.5|2386.5|85
1689696300000|2023-07-18 16:05:00|2390.3|2387.3|2392.6|2389.6|2393.6|2390.6|2388.6|2385.6|168
1689696600000|2023-07-18 16:10:00|2391.6|2388.6|2392.6|2389.6|2392.6|2389.6|2391.6|2388.6|87
1689696900000|2023-07-18 16:15:00|2392.7|2389.7|2397.8|2394.8|2399.2|2396.2|2392.7|2389.7|277
1689697200000|2023-07-18 16:20:00|2398|2395|2398.5|2395.5|2400.5|2397.5|2397.3|2394.3|623
1689697500000|2023-07-18 16:25:00|2398.6|2395.6|2401.3|2398.3|2401.3|2398.3|2397.5|2394.5|432
1689697800000|2023-07-18 16:30:00|2400.3|2397.3|2399.5|2396.5|2402.3|2399.3|2399.5|2396.5|642
1689698100000|2023-07-18 16:35:00|2400.3|2397.3|2394.5|2391.5|2400.5|2397.5|2394.5|2391.5|208
1689698400000|2023-07-18 16:40:00|2395.5|2392.5|2391.6|2388.6|2395.5|2392.5|2390.5|2387.5|411
1689698700000|2023-07-18 16:45:00|2392.6|2389.6|2387.6|2384.6|2392.6|2389.6|2387.4|2384.4|386
1689699000000|2023-07-18 16:50:00|2388.5|2385.5|2393.6|2390.6|2394.4|2391.4|2388.5|2385.5|987
1689699300000|2023-07-18 16:55:00|2393.4|2390.4|2391.7|2388.7|2393.6|2390.6|2388.8|2385.8|613
1689751800000|2023-07-19 07:30:00|2395.7|2392.7|2380.9|2377.9|2395.7|2392.7|2380.9|2377.9|94
1689752100000|2023-07-19 07:35:00|2380.2|2377.2|2377.4|2374.4|2380.2|2377.2|2376.1|2373.1|359
1689752400000|2023-07-19 07:40:00|2377.8|2374.8|2380.1|2377.1|2380.1|2377.1|2377.1|2374.1|106
1689752700000|2023-07-19 07:45:00|2379.1|2376.1|2380.2|2377.2|2380.2|2377.2|2378.4|2375.4|392
1689753000000|2023-07-19 07:50:00|2380.1|2377.1|2383.2|2380.2|2386.9|2383.9|2380.1|2377.1|595
1689753300000|2023-07-19 07:55:00|2384.1|2381.1|2386.1|2383.1|2386.2|2383.2|2383.2|2380.2|144
1689753600000|2023-07-19 08:00:00|2386.2|2383.2|2386.9|2383.9|2389.1|2386.1|2384.1|2381.1|104
1689753900000|2023-07-19 08:05:00|2387.1|2384.1|2389.1|2386.1|2389.1|2386.1|2387.1|2384.1|50
1689754200000|2023-07-19 08:10:00|2387.9|2384.9|2384.6|2381.6|2387.9|2384.9|2378.6|2375.6|437
1689754500000|2023-07-19 08:15:00|2384.9|2381.9|2383.9|2380.9|2385.2|2382.2|2380.6|2377.6|432
1689754800000|2023-07-19 08:20:00|2384.1|2381.1|2382.9|2379.9|2384.1|2381.1|2382.9|2379.9|11
1689755100000|2023-07-19 08:25:00|2383.1|2380.1|2383.9|2380.9|2384.1|2381.1|2383.1|2380.1|7
1689755400000|2023-07-19 08:30:00|2384.1|2381.1|2384.9|2381.9|2386.6|2383.6|2384.1|2381.1|40
1689755700000|2023-07-19 08:35:00|2385.1|2382.1|2386.1|2383.1|2386.9|2383.9|2384.9|2381.9|13
1689756000000|2023-07-19 08:40:00|2386.9|2383.9|2387.1|2384.1|2387.9|2384.9|2386.9|2383.9|64
1689756300000|2023-07-19 08:45:00|2387.4|2384.4|2386.4|2383.4|2387.4|2384.4|2386.1|2383.1|19
1689756600000|2023-07-19 08:50:00|2386.6|2383.6|2387.6|2384.6|2388.1|2385.1|2386.6|2383.6|56
1689756900000|2023-07-19 08:55:00|2387.2|2384.2|2386.1|2383.1|2387.9|2384.9|2386.1|2383.1|29
1689757200000|2023-07-19 09:00:00|2386.2|2383.2|2386.1|2383.1|2387.2|2384.2|2386.1|2383.1|28
1689757500000|2023-07-19 09:05:00|2386.2|2383.2|2388.1|2385.1|2388.2|2385.2|2385.6|2382.6|19
1689757800000|2023-07-19 09:10:00|2387.9|2384.9|2389.1|2386.1|2389.1|2386.1|2387.1|2384.1|25
1689758100000|2023-07-19 09:15:00|2392.6|2389.6|2390.1|2387.1|2393.1|2390.1|2389.6|2386.6|48
1689758400000|2023-07-19 09:20:00|2390.8|2387.8|2390.2|2387.2|2391.1|2388.1|2390.1|2387.1|11
1689758700000|2023-07-19 09:25:00|2389.9|2386.9|2391.1|2388.1|2392.1|2389.1|2389.7|2386.7|33
1689759000000|2023-07-19 09:30:00|2392.1|2389.1|2392.1|2389.1|2392.1|2389.1|2392.1|2389.1|10
1689759300000|2023-07-19 09:35:00|2394|2391|2396.2|2393.2|2397.1|2394.1|2394|2391|146
1689759600000|2023-07-19 09:40:00|2396|2393|2393.1|2390.1|2397.1|2394.1|2393.1|2390.1|107
1689759900000|2023-07-19 09:45:00|2392.2|2389.2|2393.1|2390.1|2394|2391|2392.1|2389.1|23
1689760200000|2023-07-19 09:50:00|2392.2|2389.2|2392.7|2389.7|2394.1|2391.1|2391.2|2388.2|53
1689760500000|2023-07-19 09:55:00|2392.2|2389.2|2392.2|2389.2|2392.7|2389.7|2392.2|2389.2|4
1689760800000|2023-07-19 10:00:00|2392.6|2389.6|2392.2|2389.2|2394.1|2391.1|2392.1|2389.1|18
1689761100000|2023-07-19 10:05:00|2392.1|2389.1|2392.1|2389.1|2394.2|2391.2|2391.2|2388.2|25
1689761400000|2023-07-19 10:10:00|2392.2|2389.2|2395.2|2392.2|2395.2|2392.2|2392.2|2389.2|31
1689761700000|2023-07-19 10:15:00|2395|2392|2394.1|2391.1|2395|2392|2392.1|2389.1|175
1689762000000|2023-07-19 10:20:00|2392.2|2389.2|2392.1|2389.1|2393.1|2390.1|2391.2|2388.2|36
1689762300000|2023-07-19 10:25:00|2392|2389|2394.1|2391.1|2394.1|2391.1|2391.6|2388.6|52
1689762600000|2023-07-19 10:30:00|2395|2392|2394.1|2391.1|2395|2392|2394.1|2391.1|22
1689762900000|2023-07-19 10:35:00|2393.2|2390.2|2395|2392|2395.1|2392.1|2393.1|2390.1|29
1689763200000|2023-07-19 10:40:00|2395.2|2392.2|2394.1|2391.1|2395.2|2392.2|2394.1|2391.1|8
1689763500000|2023-07-19 10:45:00|2394.6|2391.6|2394.1|2391.1|2394.6|2391.6|2393.2|2390.2|10
1689763800000|2023-07-19 10:50:00|2393.1|2390.1|2393.1|2390.1|2393.1|2390.1|2393.1|2390.1|18
1689764100000|2023-07-19 10:55:00|2393.2|2390.2|2393.1|2390.1|2393.6|2390.6|2393.1|2390.1|62
1689764400000|2023-07-19 11:00:00|2393.2|2390.2|2387.2|2384.2|2394.1|2391.1|2387.1|2384.1|104
1689764700000|2023-07-19 11:05:00|2387.1|2384.1|2390.1|2387.1|2390.1|2387.1|2386.2|2383.2|16
1689765000000|2023-07-19 11:10:00|2391|2388|2390.1|2387.1|2391.1|2388.1|2390.1|2387.1|17
1689765300000|2023-07-19 11:15:00|2389|2386|2390.1|2387.1|2390.2|2387.2|2388.1|2385.1|109
1689765600000|2023-07-19 11:20:00|2390|2387|2388.1|2385.1|2390.6|2387.6|2388.1|2385.1|33
1689765900000|2023-07-19 11:25:00|2387.2|2384.2|2388.1|2385.1|2388.1|2385.1|2387.1|2384.1|6
1689766200000|2023-07-19 11:30:00|2388|2385|2389|2386|2390|2387|2387.6|2384.6|69
1689766500000|2023-07-19 11:35:00|2389.1|2386.1|2392|2389|2392|2389|2388.6|2385.6|268
1689766800000|2023-07-19 11:40:00|2391.8|2388.8|2392|2389|2393|2390|2391.8|2388.8|32
1689767100000|2023-07-19 11:45:00|2391.8|2388.8|2392.8|2389.8|2393|2390|2391.5|2388.5|41
1689767400000|2023-07-19 11:50:00|2393|2390|2395|2392|2395|2392|2392.8|2389.8|6
1689767700000|2023-07-19 11:55:00|2396.7|2393.7|2391.8|2388.8|2399.3|2396.3|2391.3|2388.3|94
1689768000000|2023-07-19 12:00:00|2392.8|2389.8|2397|2394|2399.8|2396.8|2392.8|2389.8|212
1689768300000|2023-07-19 12:05:00|2397.8|2394.8|2399|2396|2400.8|2397.8|2397.8|2394.8|152
1689768600000|2023-07-19 12:10:00|2399.1|2396.1|2403.3|2400.3|2403.8|2400.8|2399.1|2396.1|275
1689768900000|2023-07-19 12:15:00|2403.5|2400.5|2406.7|2403.7|2406.7|2403.7|2402.8|2399.8|180
1689769200000|2023-07-19 12:20:00|2406.8|2403.8|2405.8|2402.8|2407.8|2404.8|2404.7|2401.7|275
1689769500000|2023-07-19 12:25:00|2406.3|2403.3|2403.7|2400.7|2407.8|2404.8|2401.8|2398.8|149
1689769800000|2023-07-19 12:30:00|2402.8|2399.8|2405.8|2402.8|2405.8|2402.8|2401.8|2398.8|129
1689770100000|2023-07-19 12:35:00|2406|2403|2406.7|2403.7|2406.8|2403.8|2404|2401|141
1689770400000|2023-07-19 12:40:00|2406.8|2403.8|2407.8|2404.8|2408|2405|2405.7|2402.7|85
1689770700000|2023-07-19 12:45:00|2407.7|2404.7|2408.7|2405.7|2408.7|2405.7|2406.7|2403.7|56
1689771000000|2023-07-19 12:50:00|2412.7|2409.7|2418.5|2415.5|2419.5|2416.5|2412.5|2409.5|783
1689771300000|2023-07-19 12:55:00|2418.4|2415.4|2413.5|2410.5|2418.5|2415.5|2412.5|2409.5|358
1689771600000|2023-07-19 13:00:00|2412|2409|2417.5|2414.5|2417.6|2414.6|2412|2409|235
1689771900000|2023-07-19 13:05:00|2418.5|2415.5|2425.4|2422.4|2425.4|2422.4|2418.5|2415.5|592
1689772200000|2023-07-19 13:10:00|2424.5|2421.5|2424.6|2421.6|2430.4|2427.4|2424.2|2421.2|457
1689772500000|2023-07-19 13:15:00|2424.5|2421.5|2424.6|2421.6|2424.6|2421.6|2422.5|2419.5|391
1689772800000|2023-07-19 13:20:00|2424.5|2421.5|2432.4|2429.4|2434.2|2431.2|2424.5|2421.5|506
1689773100000|2023-07-19 13:25:00|2432.5|2429.5|2438|2435|2438.7|2435.7|2431.2|2428.2|395
1689773400000|2023-07-19 13:30:00|2438.1|2435.1|2431.5|2428.5|2441|2438|2430.4|2427.4|1127
1689773700000|2023-07-19 13:35:00|2431.9|2428.9|2433.5|2430.5|2437.7|2434.7|2431.9|2428.9|544
1689774000000|2023-07-19 13:40:00|2433.4|2430.4|2436.1|2433.1|2437.4|2434.4|2428.2|2425.2|541
1689774300000|2023-07-19 13:45:00|2436.2|2433.2|2425.5|2422.5|2436.4|2433.4|2424.9|2421.9|739
1689774600000|2023-07-19 13:50:00|2426.2|2423.2|2425.5|2422.5|2426.5|2423.5|2424.5|2421.5|261
1689774900000|2023-07-19 13:55:00|2425.9|2422.9|2430.2|2427.2|2430.4|2427.4|2425.9|2422.9|197
1689775200000|2023-07-19 14:00:00|2431.2|2428.2|2435.7|2432.7|2435.7|2432.7|2431.2|2428.2|319
1689775500000|2023-07-19 14:05:00|2435.6|2432.6|2429.2|2426.2|2437.1|2434.1|2428.9|2425.9|397
1689775800000|2023-07-19 14:10:00|2428.2|2425.2|2427.2|2424.2|2432.7|2429.7|2427.2|2424.2|571
1689776100000|2023-07-19 14:15:00|2426.4|2423.4|2428.2|2425.2|2429.2|2426.2|2424.4|2421.4|602
1689776400000|2023-07-19 14:20:00|2428.4|2425.4|2430.2|2427.2|2430.2|2427.2|2426.4|2423.4|261
1689776700000|2023-07-19 14:25:00|2429.2|2426.2|2423.2|2420.2|2431.2|2428.2|2422.2|2419.2|391
1689777000000|2023-07-19 14:30:00|2423.4|2420.4|2425.2|2422.2|2425.4|2422.4|2423.2|2420.2|230
1689777300000|2023-07-19 14:35:00|2424.9|2421.9|2425.7|2422.7|2428.2|2425.2|2424.2|2421.2|183
1689777600000|2023-07-19 14:40:00|2425.4|2422.4|2427.2|2424.2|2427.4|2424.4|2423.7|2420.7|175
1689777900000|2023-07-19 14:45:00|2425.2|2422.2|2428.2|2425.2|2428.4|2425.4|2425.2|2422.2|202
1689778200000|2023-07-19 14:50:00|2428.7|2425.7|2430.4|2427.4|2432.2|2429.2|2428.2|2425.2|281
1689778500000|2023-07-19 14:55:00|2430.5|2427.5|2429.2|2426.2|2431.2|2428.2|2427.4|2424.4|212
1689778800000|2023-07-19 15:00:00|2429.4|2426.4|2426.2|2423.2|2430.7|2427.7|2426.2|2423.2|311
1689779100000|2023-07-19 15:05:00|2426.4|2423.4|2426.2|2423.2|2426.7|2423.7|2424.2|2421.2|84
1689779400000|2023-07-19 15:10:00|2424.4|2421.4|2422.4|2419.4|2425.2|2422.2|2420.4|2417.4|397
1689779700000|2023-07-19 15:15:00|2422.2|2419.2|2424.2|2421.2|2424.2|2421.2|2422.2|2419.2|56
1689780000000|2023-07-19 15:20:00|2426.2|2423.2|2428.4|2425.4|2430.2|2427.2|2426.2|2423.2|197
1689780300000|2023-07-19 15:25:00|2428.2|2425.2|2430.4|2427.4|2431.2|2428.2|2426.4|2423.4|239
1689780600000|2023-07-19 15:30:00|2430.2|2427.2|2427.2|2424.2|2430.4|2427.4|2427.2|2424.2|213
1689780900000|2023-07-19 15:35:00|2424.9|2421.9|2428.2|2425.2|2429.2|2426.2|2424.2|2421.2|192
1689781200000|2023-07-19 15:40:00|2427.2|2424.2|2427|2424|2428.2|2425.2|2425.2|2422.2|317
1689781500000|2023-07-19 15:45:00|2424.1|2421.1|2420.2|2417.2|2425|2422|2419.2|2416.2|449
1689781800000|2023-07-19 15:50:00|2421.2|2418.2|2411.6|2408.6|2422.6|2419.6|2409.2|2406.2|371
1689782100000|2023-07-19 15:55:00|2412.1|2409.1|2410.4|2407.4|2412.1|2409.1|2402.5|2399.5|1192
1689782400000|2023-07-19 16:00:00|2410.5|2407.5|2413.4|2410.4|2414.2|2411.2|2408.4|2405.4|148
1689782700000|2023-07-19 16:05:00|2413.5|2410.5|2414.4|2411.4|2415.4|2412.4|2412.4|2409.4|65
1689783000000|2023-07-19 16:10:00|2414.5|2411.5|2411.1|2408.1|2415.5|2412.5|2410.6|2407.6|694
1689783300000|2023-07-19 16:15:00|2411.5|2408.5|2418.1|2415.1|2418.3|2415.3|2411.5|2408.5|267
1689783600000|2023-07-19 16:20:00|2418.3|2415.3|2416.1|2413.1|2418.6|2415.6|2416|2413|442
1689783900000|2023-07-19 16:25:00|2416.3|2413.3|2420.9|2417.9|2420.9|2417.9|2416|2413|874
1689784200000|2023-07-19 16:30:00|2421.9|2418.9|2418.4|2415.4|2421.9|2418.9|2416.1|2413.1|1040
1689784500000|2023-07-19 16:35:00|2418.5|2415.5|2422.1|2419.1|2426.6|2423.6|2417.9|2414.9|1399
1689784800000|2023-07-19 16:40:00|2422.5|2419.5|2420.3|2417.3|2423.8|2420.8|2419.8|2416.8|448
1689785100000|2023-07-19 16:45:00|2419.9|2416.9|2427.5|2424.5|2427.6|2424.6|2419.9|2416.9|408
1689785400000|2023-07-19 16:50:00|2427.6|2424.6|2425.6|2422.6|2428.5|2425.5|2421.9|2418.9|1187
1689785700000|2023-07-19 16:55:00|2425.8|2422.8|2425.6|2422.6|2428.6|2425.6|2418.8|2415.8|1453
1689786000000|2023-07-19 17:00:00|2425.8|2422.8|2425.8|2422.8|2425.8|2422.8|2425.8|2422.8|0
1689838200000|2023-07-20 07:30:00|2427.3|2424.3|2429.3|2426.3|2429.3|2426.3|2419.3|2416.3|849
1689838500000|2023-07-20 07:35:00|2429.8|2426.8|2433.4|2430.4|2434.4|2431.4|2428.9|2425.9|139
1689838800000|2023-07-20 07:40:00|2432.8|2429.8|2434.3|2431.3|2434.3|2431.3|2430.4|2427.4|44
1689839100000|2023-07-20 07:45:00|2435.3|2432.3|2431.8|2428.8|2436.3|2433.3|2431.4|2428.4|63
1689839400000|2023-07-20 07:50:00|2432.2|2429.2|2430.1|2427.1|2432.3|2429.3|2427.6|2424.6|308
1689839700000|2023-07-20 07:55:00|2430.6|2427.6|2430.6|2427.6|2430.6|2427.6|2426.7|2423.7|54
1689840000000|2023-07-20 08:00:00|2431.1|2428.1|2432.1|2429.1|2432.1|2429.1|2430|2427|76
1689840300000|2023-07-20 08:05:00|2433.1|2430.1|2435.2|2432.2|2435.7|2432.7|2433.1|2430.1|53
1689840600000|2023-07-20 08:10:00|2434.8|2431.8|2435.7|2432.7|2435.7|2432.7|2433.8|2430.8|70
1689840900000|2023-07-20 08:15:00|2435.8|2432.8|2435.7|2432.7|2436.7|2433.7|2435.7|2432.7|49
1689841200000|2023-07-20 08:20:00|2435.2|2432.2|2435.8|2432.8|2435.8|2432.8|2434.8|2431.8|33
1689841500000|2023-07-20 08:25:00|2435.7|2432.7|2440.2|2437.2|2440.2|2437.2|2435.7|2432.7|88
1689841800000|2023-07-20 08:30:00|2440.6|2437.6|2440.7|2437.7|2445.9|2442.9|2440.6|2437.6|1086
1689842100000|2023-07-20 08:35:00|2440.6|2437.6|2443.7|2440.7|2443.7|2440.7|2440.2|2437.2|75
1689842400000|2023-07-20 08:40:00|2443.6|2440.6|2440.7|2437.7|2443.7|2440.7|2438.8|2435.8|130
1689842700000|2023-07-20 08:45:00|2441|2438|2442.7|2439.7|2443.7|2440.7|2440.3|2437.3|138
1689843000000|2023-07-20 08:50:00|2442|2439|2445.6|2442.6|2446.1|2443.1|2441.2|2438.2|183
1689843300000|2023-07-20 08:55:00|2445.7|2442.7|2445.6|2442.6|2446.6|2443.6|2445.6|2442.6|51
1689843600000|2023-07-20 09:00:00|2445.7|2442.7|2446.6|2443.6|2446.6|2443.6|2445.7|2442.7|59
1689843900000|2023-07-20 09:05:00|2447.6|2444.6|2449.5|2446.5|2450.6|2447.6|2447.6|2444.6|465
1689844200000|2023-07-20 09:10:00|2449.3|2446.3|2449.3|2446.3|2451.3|2448.3|2447.5|2444.5|226
1689844500000|2023-07-20 09:15:00|2450.1|2447.1|2448.3|2445.3|2450.3|2447.3|2447.5|2444.5|124
1689844800000|2023-07-20 09:20:00|2448.5|2445.5|2449.6|2446.6|2450.5|2447.5|2448|2445|72
1689845100000|2023-07-20 09:25:00|2449.5|2446.5|2450.5|2447.5|2450.5|2447.5|2448|2445|155
1689845400000|2023-07-20 09:30:00|2450.1|2447.1|2451.7|2448.7|2452.6|2449.6|2449.6|2446.6|72
1689845700000|2023-07-20 09:35:00|2450.8|2447.8|2453.1|2450.1|2453.6|2450.6|2450.8|2447.8|146
1689846000000|2023-07-20 09:40:00|2453|2450|2452.5|2449.5|2453.5|2450.5|2449.5|2446.5|112
1689846300000|2023-07-20 09:45:00|2451.5|2448.5|2453.1|2450.1|2453.5|2450.5|2451.5|2448.5|109
1689846600000|2023-07-20 09:50:00|2452.6|2449.6|2452.6|2449.6|2453.6|2450.6|2451.6|2448.6|651
1689846900000|2023-07-20 09:55:00|2453.1|2450.1|2457.6|2454.6|2457.6|2454.6|2451.7|2448.7|264
1689847200000|2023-07-20 10:00:00|2458.5|2455.5|2456.7|2453.7|2458.7|2455.7|2454.7|2451.7|290
1689847500000|2023-07-20 10:05:00|2456.6|2453.6|2456.1|2453.1|2456.7|2453.7|2454.7|2451.7|234
1689847800000|2023-07-20 10:10:00|2456.6|2453.6|2457.6|2454.6|2458.2|2455.2|2455.7|2452.7|95
1689848100000|2023-07-20 10:15:00|2457.8|2454.8|2456.7|2453.7|2458.7|2455.7|2456.7|2453.7|88
1689848400000|2023-07-20 10:20:00|2457.2|2454.2|2457.6|2454.6|2458.2|2455.2|2456.7|2453.7|125
1689848700000|2023-07-20 10:25:00|2457.7|2454.7|2457.7|2454.7|2458.7|2455.7|2456.7|2453.7|185
1689849000000|2023-07-20 10:30:00|2455.7|2452.7|2457.7|2454.7|2457.7|2454.7|2455.7|2452.7|97
1689849300000|2023-07-20 10:35:00|2457.6|2454.6|2457.7|2454.7|2458.7|2455.7|2457.6|2454.6|57
1689849600000|2023-07-20 10:40:00|2458.5|2455.5|2459.6|2456.6|2459.6|2456.6|2458.5|2455.5|318
1689849900000|2023-07-20 10:45:00|2460.5|2457.5|2459.5|2456.5|2461.5|2458.5|2458.5|2455.5|277
1689850200000|2023-07-20 10:50:00|2459.6|2456.6|2457.6|2454.6|2459.6|2456.6|2457.6|2454.6|91
1689850500000|2023-07-20 10:55:00|2458.6|2455.6|2458.6|2455.6|2458.6|2455.6|2458.6|2455.6|14
1689850800000|2023-07-20 11:00:00|2457.6|2454.6|2458.6|2455.6|2458.6|2455.6|2456.6|2453.6|86
1689851100000|2023-07-20 11:05:00|2458.5|2455.5|2460.1|2457.1|2460.6|2457.6|2458.5|2455.5|114
1689851400000|2023-07-20 11:10:00|2460.5|2457.5|2460.6|2457.6|2460.6|2457.6|2459.6|2456.6|41
1689851700000|2023-07-20 11:15:00|2459.8|2456.8|2460.6|2457.6|2461.6|2458.6|2459.6|2456.6|121
1689852000000|2023-07-20 11:20:00|2460.7|2457.7|2460.6|2457.6|2461.1|2458.1|2459.6|2456.6|30
1689852300000|2023-07-20 11:25:00|2459.6|2456.6|2459.7|2456.7|2459.7|2456.7|2459.1|2456.1|24
1689852600000|2023-07-20 11:30:00|2459.6|2456.6|2460.7|2457.7|2460.7|2457.7|2459.6|2456.6|43
1689852900000|2023-07-20 11:35:00|2459.6|2456.6|2457.6|2454.6|2460.1|2457.1|2456.7|2453.7|97
1689853200000|2023-07-20 11:40:00|2457.7|2454.7|2453|2450|2458.2|2455.2|2453|2450|432
1689853500000|2023-07-20 11:45:00|2453.5|2450.5|2451.8|2448.8|2454|2451|2451.1|2448.1|96
1689853800000|2023-07-20 11:50:00|2451|2448|2445|2442|2452|2449|2443.1|2440.1|583
1689854100000|2023-07-20 11:55:00|2445.4|2442.4|2446|2443|2446|2443|2444.5|2441.5|89
1689854400000|2023-07-20 12:00:00|2445.9|2442.9|2446|2443|2446.1|2443.1|2442.1|2439.1|160
1689854700000|2023-07-20 12:05:00|2443|2440|2448.9|2445.9|2448.9|2445.9|2443|2440|202
1689855000000|2023-07-20 12:10:00|2448.7|2445.7|2453.9|2450.9|2454.9|2451.9|2448.7|2445.7|531
1689855300000|2023-07-20 12:15:00|2453.7|2450.7|2452.9|2449.9|2453.7|2450.7|2450.9|2447.9|81
1689855600000|2023-07-20 12:20:00|2452.7|2449.7|2449.9|2446.9|2454.2|2451.2|2449.9|2446.9|137
1689855900000|2023-07-20 12:25:00|2450.2|2447.2|2448.9|2445.9|2450.9|2447.9|2448|2445|397
1689856200000|2023-07-20 12:30:00|2448.7|2445.7|2451.7|2448.7|2451.7|2448.7|2448.7|2445.7|67
1689856500000|2023-07-20 12:35:00|2451.9|2448.9|2447.7|2444.7|2451.9|2448.9|2447.7|2444.7|175
1689856800000|2023-07-20 12:40:00|2447.6|2444.6|2446|2443|2447.6|2444.6|2444.6|2441.6|197
1689857100000|2023-07-20 12:45:00|2445.9|2442.9|2446.9|2443.9|2447.9|2444.9|2445.9|2442.9|96
1689857400000|2023-07-20 12:50:00|2446.7|2443.7|2445.7|2442.7|2446.7|2443.7|2445.7|2442.7|27
1689857700000|2023-07-20 12:55:00|2447.2|2444.2|2442.9|2439.9|2447.9|2444.9|2442.9|2439.9|339
1689858000000|2023-07-20 13:00:00|2443.1|2440.1|2451.7|2448.7|2451.7|2448.7|2443.1|2440.1|181
1689858300000|2023-07-20 13:05:00|2451.2|2448.2|2449.7|2446.7|2451.9|2448.9|2448.7|2445.7|104
1689858600000|2023-07-20 13:10:00|2450.6|2447.6|2449.6|2446.6|2450.7|2447.7|2449|2446|128
1689858900000|2023-07-20 13:15:00|2449.7|2446.7|2444.9|2441.9|2449.7|2446.7|2442.9|2439.9|394
1689859200000|2023-07-20 13:20:00|2444.7|2441.7|2446.7|2443.7|2447.6|2444.6|2444.2|2441.2|64
1689859500000|2023-07-20 13:25:00|2446.9|2443.9|2450.6|2447.6|2450.6|2447.6|2446.7|2443.7|72
1689859800000|2023-07-20 13:30:00|2450.9|2447.9|2453.7|2450.7|2453.7|2450.7|2450.9|2447.9|216
1689860100000|2023-07-20 13:35:00|2452.9|2449.9|2450.7|2447.7|2453.7|2450.7|2449.7|2446.7|175
1689860400000|2023-07-20 13:40:00|2451.1|2448.1|2452.6|2449.6|2452.7|2449.7|2449.7|2446.7|268
1689860700000|2023-07-20 13:45:00|2453.6|2450.6|2455.6|2452.6|2456.6|2453.6|2452.6|2449.6|256
1689861000000|2023-07-20 13:50:00|2454.7|2451.7|2454.7|2451.7|2455.6|2452.6|2454.6|2451.6|143
1689861300000|2023-07-20 13:55:00|2454.6|2451.6|2451.7|2448.7|2456.6|2453.6|2451.7|2448.7|332
1689861600000|2023-07-20 14:00:00|2451.6|2448.6|2456.6|2453.6|2460.3|2457.3|2451.2|2448.2|2329
1689861900000|2023-07-20 14:05:00|2456.5|2453.5|2459.5|2456.5|2460.3|2457.3|2454.7|2451.7|643
1689862200000|2023-07-20 14:10:00|2459.6|2456.6|2461.5|2458.5|2463.3|2460.3|2459.6|2456.6|524
1689862500000|2023-07-20 14:15:00|2462|2459|2463.1|2460.1|2463.2|2460.2|2461.5|2458.5|615
1689862800000|2023-07-20 14:20:00|2463.2|2460.2|2467.1|2464.1|2467.1|2464.1|2462.2|2459.2|984
1689863100000|2023-07-20 14:25:00|2467.3|2464.3|2466.1|2463.1|2467.3|2464.3|2465.1|2462.1|587
1689863400000|2023-07-20 14:30:00|2466.6|2463.6|2467.2|2464.2|2467.3|2464.3|2466.1|2463.1|274
1689863700000|2023-07-20 14:35:00|2467.3|2464.3|2465.7|2462.7|2467.3|2464.3|2465.1|2462.1|580
1689864000000|2023-07-20 14:40:00|2466.1|2463.1|2464.1|2461.1|2466.1|2463.1|2461.2|2458.2|1117
1689864300000|2023-07-20 14:45:00|2464.2|2461.2|2461.6|2458.6|2466.1|2463.1|2460.1|2457.1|519
1689864600000|2023-07-20 14:50:00|2461.2|2458.2|2465.2|2462.2|2465.2|2462.2|2461.1|2458.1|398
1689864900000|2023-07-20 14:55:00|2464.8|2461.8|2467.1|2464.1|2467.1|2464.1|2464.1|2461.1|754
1689865200000|2023-07-20 15:00:00|2467|2464|2465|2462|2469.1|2466.1|2465|2462|908
1689865500000|2023-07-20 15:05:00|2464.8|2461.8|2470|2467|2470.8|2467.8|2464.8|2461.8|246
1689865800000|2023-07-20 15:10:00|2469.8|2466.8|2467.8|2464.8|2470.3|2467.3|2465|2462|533
1689866100000|2023-07-20 15:15:00|2468|2465|2468.5|2465.5|2470.1|2467.1|2467.5|2464.5|251
1689866400000|2023-07-20 15:20:00|2468.1|2465.1|2470.8|2467.8|2470.8|2467.8|2468.1|2465.1|172
1689866700000|2023-07-20 15:25:00|2471.1|2468.1|2470|2467|2471.8|2468.8|2469.8|2466.8|384
1689867000000|2023-07-20 15:30:00|2470.5|2467.5|2463.8|2460.8|2471.8|2468.8|2462.8|2459.8|568
1689867300000|2023-07-20 15:35:00|2464|2461|2465.8|2462.8|2467.8|2464.8|2463.8|2460.8|426
1689867600000|2023-07-20 15:40:00|2466.8|2463.8|2468.3|2465.3|2468.8|2465.8|2466.8|2463.8|272
1689867900000|2023-07-20 15:45:00|2468|2465|2469.3|2466.3|2469.8|2466.8|2466.8|2463.8|285
1689868200000|2023-07-20 15:50:00|2469|2466|2470.8|2467.8|2471.8|2468.8|2468.8|2465.8|240
1689868500000|2023-07-20 15:55:00|2471.8|2468.8|2470.8|2467.8|2471.8|2468.8|2469.8|2466.8|418
1689868800000|2023-07-20 16:00:00|2471|2468|2472|2469|2472.8|2469.8|2470.8|2467.8|310
1689869100000|2023-07-20 16:05:00|2471.8|2468.8|2471.8|2468.8|2472.8|2469.8|2470.8|2467.8|275
1689869400000|2023-07-20 16:10:00|2472|2469|2468.8|2465.8|2472|2469|2468.8|2465.8|371
1689869700000|2023-07-20 16:15:00|2469|2466|2472|2469|2472.8|2469.8|2468.8|2465.8|529
1689870000000|2023-07-20 16:20:00|2472.5|2469.5|2472.1|2469.1|2473|2470|2470.8|2467.8|454
1689870300000|2023-07-20 16:25:00|2472.8|2469.8|2472.1|2469.1|2472.8|2469.8|2471|2468|287
1689870600000|2023-07-20 16:30:00|2472|2469|2469.8|2466.8|2472|2469|2466.1|2463.1|349
1689870900000|2023-07-20 16:35:00|2470|2467|2471|2468|2471.1|2468.1|2467.8|2464.8|252
1689871200000|2023-07-20 16:40:00|2470.8|2467.8|2470.8|2467.8|2472.3|2469.3|2469|2466|564
1689871500000|2023-07-20 16:45:00|2471.8|2468.8|2472|2469|2472.8|2469.8|2471|2468|463
1689871800000|2023-07-20 16:50:00|2472.3|2469.3|2470.1|2467.1|2472.3|2469.3|2468.8|2465.8|1627
1689872100000|2023-07-20 16:55:00|2470|2467|2469.3|2466.3|2470.1|2467.1|2468.2|2465.2|551
1689924600000|2023-07-21 07:30:00|2463.9|2460.9|2458|2455|2463.9|2460.9|2457.6|2454.6|593
1689924900000|2023-07-21 07:35:00|2457.1|2454.1|2457|2454|2457.9|2454.9|2455|2452|162
1689925200000|2023-07-21 07:40:00|2457.9|2454.9|2461|2458|2461|2458|2457.9|2454.9|105
1689925500000|2023-07-21 07:45:00|2462.5|2459.5|2463.4|2460.4|2465.1|2462.1|2462|2459|236
1689925800000|2023-07-21 07:50:00|2463.5|2460.5|2460.1|2457.1|2464.9|2461.9|2460.1|2457.1|268
1689926100000|2023-07-21 07:55:00|2460.4|2457.4|2460.3|2457.3|2463.3|2460.3|2459.4|2456.4|142
1689926400000|2023-07-21 08:00:00|2460.8|2457.8|2461.3|2458.3|2461.4|2458.4|2460.3|2457.3|21
1689926700000|2023-07-21 08:05:00|2462.1|2459.1|2462|2459|2462.3|2459.3|2459.1|2456.1|270
1689927000000|2023-07-21 08:10:00|2462.9|2459.9|2464|2461|2465.1|2462.1|2462.9|2459.9|253
1689927300000|2023-07-21 08:15:00|2463|2460|2464.1|2461.1|2464.1|2461.1|2463|2460|58
1689927600000|2023-07-21 08:20:00|2463.1|2460.1|2469.9|2466.9|2469.9|2466.9|2463.1|2460.1|202
1689927900000|2023-07-21 08:25:00|2470|2467|2470|2467|2471.9|2468.9|2470|2467|113
1689928200000|2023-07-21 08:30:00|2471|2468|2471.9|2468.9|2473|2470|2471|2468|483
1689928500000|2023-07-21 08:35:00|2470.9|2467.9|2465.3|2462.3|2470.9|2467.9|2465.3|2462.3|559
1689928800000|2023-07-21 08:40:00|2464.2|2461.2|2466.2|2463.2|2467.3|2464.3|2463.9|2460.9|172
1689929100000|2023-07-21 08:45:00|2466|2463|2469.2|2466.2|2469.2|2466.2|2466|2463|84
1689929400000|2023-07-21 08:50:00|2469|2466|2469|2466|2469.2|2466.2|2469|2466|15
1689929700000|2023-07-21 08:55:00|2470.5|2467.5|2464|2461|2471|2468|2461.3|2458.3|101
1689930000000|2023-07-21 09:00:00|2464.3|2461.3|2455.8|2452.8|2465.3|2462.3|2453.8|2450.8|696
1689930300000|2023-07-21 09:05:00|2456|2453|2454|2451|2457|2454|2452|2449|340
1689930600000|2023-07-21 09:10:00|2455.1|2452.1|2452.1|2449.1|2455.8|2452.8|2450.1|2447.1|214
1689930900000|2023-07-21 09:15:00|2451.2|2448.2|2450.2|2447.2|2451.2|2448.2|2448.1|2445.1|91
1689931200000|2023-07-21 09:20:00|2450.1|2447.1|2449.1|2446.1|2450.2|2447.2|2448.7|2445.7|123
1689931500000|2023-07-21 09:25:00|2449.2|2446.2|2447|2444|2449.2|2446.2|2445.1|2442.1|394
1689931800000|2023-07-21 09:30:00|2447.1|2444.1|2454.1|2451.1|2454.1|2451.1|2447.1|2444.1|180
1689932100000|2023-07-21 09:35:00|2453.2|2450.2|2444.4|2441.4|2453.2|2450.2|2443.9|2440.9|549
1689932400000|2023-07-21 09:40:00|2445.2|2442.2|2446.4|2443.4|2446.5|2443.5|2443.2|2440.2|87
1689932700000|2023-07-21 09:45:00|2446|2443|2447.4|2444.4|2448.5|2445.5|2444.5|2441.5|69
1689933000000|2023-07-21 09:50:00|2447.5|2444.5|2447.5|2444.5|2448.5|2445.5|2446.5|2443.5|44
1689933300000|2023-07-21 09:55:00|2448.5|2445.5|2445.4|2442.4|2450.2|2447.2|2445.4|2442.4|222
1689933600000|2023-07-21 10:00:00|2446.2|2443.2|2447.4|2444.4|2447.4|2444.4|2445.9|2442.9|45
1689933900000|2023-07-21 10:05:00|2447|2444|2446.5|2443.5|2447.5|2444.5|2446.4|2443.4|61
1689934200000|2023-07-21 10:10:00|2444.5|2441.5|2447.5|2444.5|2447.5|2444.5|2444.5|2441.5|62
1689934500000|2023-07-21 10:15:00|2448.5|2445.5|2446.4|2443.4|2450.4|2447.4|2445.5|2442.5|251
1689934800000|2023-07-21 10:20:00|2446.5|2443.5|2449.4|2446.4|2449.4|2446.4|2446.5|2443.5|148
1689935100000|2023-07-21 10:25:00|2450.2|2447.2|2449.4|2446.4|2450.2|2447.2|2449.2|2446.2|20
1689935400000|2023-07-21 10:30:00|2451.2|2448.2|2451.5|2448.5|2452.4|2449.4|2450.4|2447.4|66
1689935700000|2023-07-21 10:35:00|2451.2|2448.2|2450.9|2447.9|2452.9|2449.9|2450.4|2447.4|39
1689936000000|2023-07-21 10:40:00|2451.4|2448.4|2450.5|2447.5|2451.5|2448.5|2448.9|2445.9|95
1689936300000|2023-07-21 10:45:00|2451.2|2448.2|2454.6|2451.6|2455.1|2452.1|2451.2|2448.2|123
1689936600000|2023-07-21 10:50:00|2454.2|2451.2|2452.2|2449.2|2457.1|2454.1|2452.1|2449.1|97
1689936900000|2023-07-21 10:55:00|2452.6|2449.6|2452.6|2449.6|2454.2|2451.2|2452.2|2449.2|48
1689937200000|2023-07-21 11:00:00|2453|2450|2451.2|2448.2|2454.1|2451.1|2451.2|2448.2|83
1689937500000|2023-07-21 11:05:00|2452.1|2449.1|2453.1|2450.1|2454.1|2451.1|2452.1|2449.1|42
1689937800000|2023-07-21 11:10:00|2453.2|2450.2|2452.1|2449.1|2454.1|2451.1|2452.1|2449.1|81
1689938100000|2023-07-21 11:15:00|2451.1|2448.1|2448.4|2445.4|2451.1|2448.1|2448.4|2445.4|35
1689938400000|2023-07-21 11:20:00|2448.7|2445.7|2449.6|2446.6|2451|2448|2448.7|2445.7|69
1689938700000|2023-07-21 11:25:00|2450.1|2447.1|2448.7|2445.7|2450.1|2447.1|2448.2|2445.2|30
1689939000000|2023-07-21 11:30:00|2449.1|2446.1|2450.2|2447.2|2450.2|2447.2|2448.2|2445.2|26
1689939300000|2023-07-21 11:35:00|2450.6|2447.6|2449.1|2446.1|2451|2448|2448.2|2445.2|75
1689939600000|2023-07-21 11:40:00|2449.2|2446.2|2451.2|2448.2|2453|2450|2449.2|2446.2|109
1689939900000|2023-07-21 11:45:00|2452.1|2449.1|2453.2|2450.2|2453.2|2450.2|2450.2|2447.2|89
1689940200000|2023-07-21 11:50:00|2454.1|2451.1|2455.1|2452.1|2457.1|2454.1|2454.1|2451.1|56
1689940500000|2023-07-21 11:55:00|2454.2|2451.2|2456.1|2453.1|2456.1|2453.1|2452.2|2449.2|65
1689940800000|2023-07-21 12:00:00|2456.2|2453.2|2447.2|2444.2|2457.1|2454.1|2447.2|2444.2|207
1689941100000|2023-07-21 12:05:00|2448.2|2445.2|2451.2|2448.2|2451.2|2448.2|2446.2|2443.2|167
1689941400000|2023-07-21 12:10:00|2452|2449|2450.2|2447.2|2453.2|2450.2|2447.4|2444.4|149
1689941700000|2023-07-21 12:15:00|2450.4|2447.4|2453.7|2450.7|2453.7|2450.7|2447.4|2444.4|105
1689942000000|2023-07-21 12:20:00|2453.1|2450.1|2447.2|2444.2|2454.2|2451.2|2446.7|2443.7|388
1689942300000|2023-07-21 12:25:00|2446.2|2443.2|2448.1|2445.1|2450.2|2447.2|2446.2|2443.2|114
1689942600000|2023-07-21 12:30:00|2448.2|2445.2|2450.2|2447.2|2450.5|2447.5|2447.2|2444.2|144
1689942900000|2023-07-21 12:35:00|2449.2|2446.2|2447.5|2444.5|2451.2|2448.2|2447.5|2444.5|97
1689943200000|2023-07-21 12:40:00|2448.4|2445.4|2442.4|2439.4|2448.5|2445.5|2439.4|2436.4|252
1689943500000|2023-07-21 12:45:00|2442.2|2439.2|2441.4|2438.4|2444.4|2441.4|2440.4|2437.4|103
1689943800000|2023-07-21 12:50:00|2443.4|2440.4|2444.4|2441.4|2446.7|2443.7|2442.4|2439.4|252
1689944100000|2023-07-21 12:55:00|2444.5|2441.5|2448.4|2445.4|2449.4|2446.4|2444.4|2441.4|232
1689944400000|2023-07-21 13:00:00|2448.5|2445.5|2452.2|2449.2|2452.2|2449.2|2448.4|2445.4|841
1689944700000|2023-07-21 13:05:00|2451.2|2448.2|2452.6|2449.6|2453.6|2450.6|2451.1|2448.1|158
1689945000000|2023-07-21 13:10:00|2453|2450|2450|2447|2453.2|2450.2|2450|2447|68
1689945300000|2023-07-21 13:15:00|2450.1|2447.1|2453.1|2450.1|2453.5|2450.5|2450.1|2447.1|94
1689945600000|2023-07-21 13:20:00|2454.1|2451.1|2458|2455|2458.7|2455.7|2453.1|2450.1|274
1689945900000|2023-07-21 13:25:00|2458.7|2455.7|2461.3|2458.3|2462.3|2459.3|2457.8|2454.8|314
1689946200000|2023-07-21 13:30:00|2461|2458|2460|2457|2462.8|2459.8|2459|2456|177
1689946500000|2023-07-21 13:35:00|2459|2456|2467.8|2464.8|2468|2465|2459|2456|660
1689946800000|2023-07-21 13:40:00|2468|2465|2467|2464|2469|2466|2467|2464|145
1689947100000|2023-07-21 13:45:00|2467.3|2464.3|2467|2464|2470|2467|2467|2464|485
1689947400000|2023-07-21 13:50:00|2467.3|2464.3|2469|2466|2469|2466|2467|2464|111
1689947700000|2023-07-21 13:55:00|2468|2465|2465|2462|2468|2465|2464.8|2461.8|255
1689948000000|2023-07-21 14:00:00|2463.5|2460.5|2462|2459|2463.5|2460.5|2462|2459|224
1689948300000|2023-07-21 14:05:00|2461|2458|2462.8|2459.8|2465|2462|2461|2458|282
1689948600000|2023-07-21 14:10:00|2463.7|2460.7|2470.6|2467.6|2470.6|2467.6|2463.7|2460.7|457
1689948900000|2023-07-21 14:15:00|2470.4|2467.4|2473.4|2470.4|2473.4|2470.4|2469.4|2466.4|344
1689949200000|2023-07-21 14:20:00|2472.6|2469.6|2469.7|2466.7|2473.4|2470.4|2469.4|2466.4|616
1689949500000|2023-07-21 14:25:00|2469.6|2466.6|2472.6|2469.6|2472.6|2469.6|2469.6|2466.6|202
1689949800000|2023-07-21 14:30:00|2472.4|2469.4|2477.2|2474.2|2478.2|2475.2|2471.4|2468.4|685
1689950100000|2023-07-21 14:35:00|2480.3|2477.3|2482.3|2479.3|2483.2|2480.2|2480.2|2477.2|991
1689950400000|2023-07-21 14:40:00|2482.2|2479.2|2478.3|2475.3|2483.2|2480.2|2477.3|2474.3|580
1689950700000|2023-07-21 14:45:00|2478.6|2475.6|2482.2|2479.2|2482.2|2479.2|2478.3|2475.3|285
1689951000000|2023-07-21 14:50:00|2482.4|2479.4|2486.4|2483.4|2487.9|2484.9|2482.4|2479.4|502
1689951300000|2023-07-21 14:55:00|2486.9|2483.9|2487.9|2484.9|2487.9|2484.9|2485.8|2482.8|270
1689951600000|2023-07-21 15:00:00|2489.9|2486.9|2487|2484|2490.4|2487.4|2485.9|2482.9|320
1689951900000|2023-07-21 15:05:00|2489.2|2486.2|2487.9|2484.9|2490.9|2487.9|2487.9|2484.9|487
1689952200000|2023-07-21 15:10:00|2486.9|2483.9|2485|2482|2487.5|2484.5|2484|2481|191
1689952500000|2023-07-21 15:15:00|2486.2|2483.2|2487|2484|2488.9|2485.9|2486|2483|174
1689952800000|2023-07-21 15:20:00|2487.9|2484.9|2488|2485|2488.9|2485.9|2486.9|2483.9|196
1689953100000|2023-07-21 15:25:00|2487.9|2484.9|2485|2482|2488.9|2485.9|2484.9|2481.9|259
1689953400000|2023-07-21 15:30:00|2485.8|2482.8|2486|2483|2487.2|2484.2|2484|2481|364
1689953700000|2023-07-21 15:35:00|2486.2|2483.2|2484|2481|2487|2484|2480.3|2477.3|611
1689954000000|2023-07-21 15:40:00|2484.2|2481.2|2484|2481|2485.2|2482.2|2482.2|2479.2|232
1689954300000|2023-07-21 15:45:00|2483.2|2480.2|2482|2479|2485|2482|2481.2|2478.2|165
1689954600000|2023-07-21 15:50:00|2482.2|2479.2|2481.2|2478.2|2483|2480|2480.2|2477.2|148
1689954900000|2023-07-21 15:55:00|2481.3|2478.3|2484.2|2481.2|2484.2|2481.2|2481.3|2478.3|145
1689955200000|2023-07-21 16:00:00|2485.5|2482.5|2488.3|2485.3|2488.3|2485.3|2484|2481|174
1689955500000|2023-07-21 16:05:00|2489.2|2486.2|2489.3|2486.3|2489.8|2486.8|2488.2|2485.2|177
1689955800000|2023-07-21 16:10:00|2489.4|2486.4|2491.2|2488.2|2491.2|2488.2|2489.4|2486.4|204
1689956100000|2023-07-21 16:15:00|2491|2488|2490.9|2487.9|2491.9|2488.9|2489.9|2486.9|319
1689956400000|2023-07-21 16:20:00|2491.6|2488.6|2493.9|2490.9|2493.9|2490.9|2491|2488|1022
1689956700000|2023-07-21 16:25:00|2493.5|2490.5|2492.2|2489.2|2493.9|2490.9|2488.3|2485.3|320
1689957000000|2023-07-21 16:30:00|2492.7|2489.7|2494.2|2491.2|2495.2|2492.2|2492.2|2489.2|461
1689957300000|2023-07-21 16:35:00|2494.7|2491.7|2495.9|2492.9|2495.9|2492.9|2493.2|2490.2|205
1689957600000|2023-07-21 16:40:00|2495.2|2492.2|2499.5|2496.5|2504.5|2501.5|2493.9|2490.9|1819
1689957900000|2023-07-21 16:45:00|2500.5|2497.5|2501.5|2498.5|2504.2|2501.2|2499.5|2496.5|533
1689958200000|2023-07-21 16:50:00|2501.3|2498.3|2505.2|2502.2|2508|2505|2499.5|2496.5|2346
1689958500000|2023-07-21 16:55:00|2505|2502|2512|2509|2512.2|2509.2|2504|2501|1013
1690183800000|2023-07-24 07:30:00|2502.3|2499.3|2501.9|2498.9|2505.1|2502.1|2496.3|2493.3|890
1690184100000|2023-07-24 07:35:00|2499.9|2496.9|2501.9|2498.9|2502.8|2499.8|2496.8|2493.8|197
1690184400000|2023-07-24 07:40:00|2501.4|2498.4|2503.3|2500.3|2503.4|2500.4|2493.7|2490.7|313
1690184700000|2023-07-24 07:45:00|2503.1|2500.1|2503.4|2500.4|2503.4|2500.4|2501.3|2498.3|143
1690185000000|2023-07-24 07:50:00|2503.3|2500.3|2500.8|2497.8|2503.4|2500.4|2499.3|2496.3|141
1690185300000|2023-07-24 07:55:00|2500.4|2497.4|2499.8|2496.8|2501.9|2498.9|2499.3|2496.3|81
1690185600000|2023-07-24 08:00:00|2499.4|2496.4|2502.3|2499.3|2502.4|2499.4|2499.4|2496.4|76
1690185900000|2023-07-24 08:05:00|2502.4|2499.4|2501.9|2498.9|2503.4|2500.4|2501.3|2498.3|119
1690186200000|2023-07-24 08:10:00|2501.6|2498.6|2499.6|2496.6|2501.6|2498.6|2497.7|2494.7|182
1690186500000|2023-07-24 08:15:00|2499.4|2496.4|2501.6|2498.6|2501.9|2498.9|2499.4|2496.4|108
1690186800000|2023-07-24 08:20:00|2501.4|2498.4|2503.4|2500.4|2503.6|2500.6|2500.6|2497.6|57
1690187100000|2023-07-24 08:25:00|2503.6|2500.6|2503.6|2500.6|2503.6|2500.6|2500.7|2497.7|97
1690187400000|2023-07-24 08:30:00|2503.7|2500.7|2517.6|2514.6|2519|2516|2503.7|2500.7|810
1690187700000|2023-07-24 08:35:00|2517.3|2514.3|2513|2510|2518.1|2515.1|2512|2509|220
1690188000000|2023-07-24 08:40:00|2513.1|2510.1|2512.1|2509.1|2514.1|2511.1|2509.1|2506.1|78
1690188300000|2023-07-24 08:45:00|2512.3|2509.3|2514.1|2511.1|2515.1|2512.1|2512.3|2509.3|94
1690188600000|2023-07-24 08:50:00|2516.3|2513.3|2511.3|2508.3|2516.5|2513.5|2511.3|2508.3|227
1690188900000|2023-07-24 08:55:00|2511.4|2508.4|2515.3|2512.3|2515.8|2512.8|2511.3|2508.3|86
1690189200000|2023-07-24 09:00:00|2515.8|2512.8|2517.1|2514.1|2517.1|2514.1|2515.8|2512.8|65
1690189500000|2023-07-24 09:05:00|2517.3|2514.3|2517.3|2514.3|2518.6|2515.6|2516.1|2513.1|149
1690189800000|2023-07-24 09:10:00|2518.1|2515.1|2515.4|2512.4|2518.4|2515.4|2515.4|2512.4|218
1690190100000|2023-07-24 09:15:00|2515.6|2512.6|2511.4|2508.4|2515.6|2512.6|2509.6|2506.6|152
1690190400000|2023-07-24 09:20:00|2511.6|2508.6|2516.3|2513.3|2516.3|2513.3|2511.4|2508.4|210
1690190700000|2023-07-24 09:25:00|2516.4|2513.4|2516.4|2513.4|2517.6|2514.6|2515.9|2512.9|57
1690191000000|2023-07-24 09:30:00|2515.6|2512.6|2519.4|2516.4|2523.3|2520.3|2515.6|2512.6|533
1690191300000|2023-07-24 09:35:00|2520.1|2517.1|2522.3|2519.3|2522.4|2519.4|2519.3|2516.3|91
1690191600000|2023-07-24 09:40:00|2521.9|2518.9|2520.3|2517.3|2522.4|2519.4|2519.3|2516.3|95
1690191900000|2023-07-24 09:45:00|2521|2518|2522.4|2519.4|2522.4|2519.4|2520.9|2517.9|70
1690192200000|2023-07-24 09:50:00|2522.1|2519.1|2523.3|2520.3|2523.4|2520.4|2521.4|2518.4|67
1690192500000|2023-07-24 09:55:00|2523.4|2520.4|2521.6|2518.6|2523.4|2520.4|2520.7|2517.7|110
1690192800000|2023-07-24 10:00:00|2520.6|2517.6|2522.9|2519.9|2523.4|2520.4|2520.6|2517.6|95
1690193100000|2023-07-24 10:05:00|2522.6|2519.6|2524.3|2521.3|2526.3|2523.3|2521.6|2518.6|415
1690193400000|2023-07-24 10:10:00|2524.4|2521.4|2525.4|2522.4|2525.4|2522.4|2519.6|2516.6|138
1690193700000|2023-07-24 10:15:00|2523.9|2520.9|2521.6|2518.6|2526.3|2523.3|2520.6|2517.6|193
1690194000000|2023-07-24 10:20:00|2522.1|2519.1|2519.4|2516.4|2522.1|2519.1|2517.6|2514.6|101
1690194300000|2023-07-24 10:25:00|2519.6|2516.6|2520.3|2517.3|2523.3|2520.3|2519.3|2516.3|215
1690194600000|2023-07-24 10:30:00|2520.4|2517.4|2519.4|2516.4|2520.4|2517.4|2516.4|2513.4|257
1690194900000|2023-07-24 10:35:00|2519.7|2516.7|2515|2512|2519.7|2516.7|2515|2512|110
1690195200000|2023-07-24 10:40:00|2514.7|2511.7|2518.7|2515.7|2518.7|2515.7|2514.6|2511.6|36
1690195500000|2023-07-24 10:45:00|2519.6|2516.6|2523.4|2520.4|2523.4|2520.4|2519.6|2516.6|193
1690195800000|2023-07-24 10:50:00|2523.3|2520.3|2522.6|2519.6|2523.7|2520.7|2521.6|2518.6|113
1690196100000|2023-07-24 10:55:00|2521.2|2518.2|2520.6|2517.6|2521.6|2518.6|2519.6|2516.6|72
1690196400000|2023-07-24 11:00:00|2520.3|2517.3|2520.1|2517.1|2522.6|2519.6|2519.6|2516.6|109
1690196700000|2023-07-24 11:05:00|2519.9|2516.9|2522.6|2519.6|2522.6|2519.6|2519.9|2516.9|39
1690197000000|2023-07-24 11:10:00|2522.7|2519.7|2523.6|2520.6|2523.6|2520.6|2521.6|2518.6|144
1690197300000|2023-07-24 11:15:00|2523.2|2520.2|2520.6|2517.6|2525.6|2522.6|2520.6|2517.6|370
1690197600000|2023-07-24 11:20:00|2520.7|2517.7|2521.2|2518.2|2521.7|2518.7|2520.6|2517.6|25
1690197900000|2023-07-24 11:25:00|2520.6|2517.6|2519.6|2516.6|2521.6|2518.6|2519.6|2516.6|51
1690198200000|2023-07-24 11:30:00|2520.1|2517.1|2516.6|2513.6|2521.6|2518.6|2516.6|2513.6|132
1690198500000|2023-07-24 11:35:00|2517.6|2514.6|2518.6|2515.6|2518.9|2515.9|2517.2|2514.2|82
1690198800000|2023-07-24 11:40:00|2517.9|2514.9|2521.7|2518.7|2523.7|2520.7|2517.6|2514.6|157
1690199100000|2023-07-24 11:45:00|2521.6|2518.6|2525.7|2522.7|2526.2|2523.2|2521.6|2518.6|238
1690199400000|2023-07-24 11:50:00|2526.6|2523.6|2526.2|2523.2|2528.6|2525.6|2525.7|2522.7|251
1690199700000|2023-07-24 11:55:00|2526.4|2523.4|2529.4|2526.4|2530.4|2527.4|2526.4|2523.4|171
1690200000000|2023-07-24 12:00:00|2529.6|2526.6|2530.4|2527.4|2532.1|2529.1|2529.4|2526.4|598
1690200300000|2023-07-24 12:05:00|2531.1|2528.1|2530.3|2527.3|2533.4|2530.4|2529.4|2526.4|641
1690200600000|2023-07-24 12:10:00|2530.6|2527.6|2520.9|2517.9|2530.8|2527.8|2519|2516|1007
1690200900000|2023-07-24 12:15:00|2520.7|2517.7|2512.7|2509.7|2522.1|2519.1|2512.7|2509.7|539
1690201200000|2023-07-24 12:20:00|2511.9|2508.9|2523.6|2520.6|2524.4|2521.4|2510|2507|516
1690201500000|2023-07-24 12:25:00|2524.4|2521.4|2526.3|2523.3|2528.4|2525.4|2524.4|2521.4|374
1690201800000|2023-07-24 12:30:00|2527.3|2524.3|2524.4|2521.4|2527.3|2524.3|2519.4|2516.4|443
1690202100000|2023-07-24 12:35:00|2523.6|2520.6|2522.4|2519.4|2523.6|2520.6|2520.4|2517.4|197
1690202400000|2023-07-24 12:40:00|2522.6|2519.6|2519.6|2516.6|2522.6|2519.6|2519.4|2516.4|99
1690202700000|2023-07-24 12:45:00|2520.4|2517.4|2520.6|2517.6|2522.8|2519.8|2520.4|2517.4|237
1690203000000|2023-07-24 12:50:00|2520.4|2517.4|2517.6|2514.6|2521.4|2518.4|2516.4|2513.4|158
1690203300000|2023-07-24 12:55:00|2518.4|2515.4|2521.4|2518.4|2521.4|2518.4|2518.4|2515.4|264
1690203600000|2023-07-24 13:00:00|2520.4|2517.4|2514.4|2511.4|2520.4|2517.4|2510.6|2507.6|393
1690203900000|2023-07-24 13:05:00|2513.9|2510.9|2506.7|2503.7|2514.4|2511.4|2503.7|2500.7|266
1690204200000|2023-07-24 13:10:00|2506.6|2503.6|2504|2501|2511.6|2508.6|2504|2501|893
1690204500000|2023-07-24 13:15:00|2504.3|2501.3|2510.7|2507.7|2510.9|2507.9|2504.3|2501.3|301
1690204800000|2023-07-24 13:20:00|2510.9|2507.9|2511.9|2508.9|2512.7|2509.7|2508.9|2505.9|206
1690205100000|2023-07-24 13:25:00|2510.9|2507.9|2508|2505|2512.9|2509.9|2504.9|2501.9|303
1690205400000|2023-07-24 13:30:00|2509.1|2506.1|2499.2|2496.2|2512.4|2509.4|2490.5|2487.5|1003
1690205700000|2023-07-24 13:35:00|2498.2|2495.2|2501.2|2498.2|2501.7|2498.7|2496.3|2493.3|522
1690206000000|2023-07-24 13:40:00|2500.2|2497.2|2501.2|2498.2|2502.2|2499.2|2499|2496|175
1690206300000|2023-07-24 13:45:00|2501.3|2498.3|2507|2504|2507.2|2504.2|2501.2|2498.2|510
1690206600000|2023-07-24 13:50:00|2507.2|2504.2|2506.3|2503.3|2508.2|2505.2|2503.5|2500.5|511
1690206900000|2023-07-24 13:55:00|2506.5|2503.5|2498.5|2495.5|2506.8|2503.8|2497.5|2494.5|478
1690207200000|2023-07-24 14:00:00|2498|2495|2499|2496|2499.6|2496.6|2497.3|2494.3|488
1690207500000|2023-07-24 14:05:00|2498.6|2495.6|2496.8|2493.8|2499.8|2496.8|2495|2492|726
1690207800000|2023-07-24 14:10:00|2497.8|2494.8|2499.3|2496.3|2499.6|2496.6|2497.6|2494.6|364
1690208100000|2023-07-24 14:15:00|2499.1|2496.1|2499.6|2496.6|2499.8|2496.8|2498.5|2495.5|738
1690208400000|2023-07-24 14:20:00|2503.3|2500.3|2502.5|2499.5|2509|2506|2501.6|2498.6|733
1690208700000|2023-07-24 14:25:00|2502.7|2499.7|2507.5|2504.5|2509|2506|2502.7|2499.7|419
1690209000000|2023-07-24 14:30:00|2507.7|2504.7|2510.5|2507.5|2511.8|2508.8|2507.5|2504.5|387
1690209300000|2023-07-24 14:35:00|2510.3|2507.3|2510.7|2507.7|2512.7|2509.7|2508.7|2505.7|256
1690209600000|2023-07-24 14:40:00|2511.7|2508.7|2509.7|2506.7|2513|2510|2506.5|2503.5|514
1690209900000|2023-07-24 14:45:00|2509.8|2506.8|2510.8|2507.8|2511.7|2508.7|2508.8|2505.8|170
1690210200000|2023-07-24 14:50:00|2511.8|2508.8|2507.3|2504.3|2511.8|2508.8|2502.1|2499.1|280
1690210500000|2023-07-24 14:55:00|2507.1|2504.1|2507.1|2504.1|2507.3|2504.3|2503.3|2500.3|393
1690210800000|2023-07-24 15:00:00|2507.3|2504.3|2509|2506|2511|2508|2507.1|2504.1|288
1690211100000|2023-07-24 15:05:00|2509.1|2506.1|2510.8|2507.8|2513.7|2510.7|2507.8|2504.8|527
1690211400000|2023-07-24 15:10:00|2511.2|2508.2|2509.7|2506.7|2512.7|2509.7|2509|2506|158
1690211700000|2023-07-24 15:15:00|2509|2506|2509.8|2506.8|2512|2509|2508.3|2505.3|240
1690212000000|2023-07-24 15:20:00|2510.2|2507.2|2513.2|2510.2|2513.7|2510.7|2509.8|2506.8|188
1690212300000|2023-07-24 15:25:00|2512.8|2509.8|2512|2509|2513.7|2510.7|2510|2507|228
1690212600000|2023-07-24 15:30:00|2512.3|2509.3|2511.1|2508.1|2514|2511|2509.1|2506.1|312
1690212900000|2023-07-24 15:35:00|2512|2509|2507.3|2504.3|2512|2509|2507|2504|204
1690213200000|2023-07-24 15:40:00|2508.1|2505.1|2510|2507|2511|2508|2508.1|2505.1|337
1690213500000|2023-07-24 15:45:00|2509.8|2506.8|2508.8|2505.8|2511.3|2508.3|2508|2505|147
1690213800000|2023-07-24 15:50:00|2508.5|2505.5|2507.4|2504.4|2510|2507|2504|2501|636
1690214100000|2023-07-24 15:55:00|2507.7|2504.7|2506.7|2503.7|2508.7|2505.7|2504.7|2501.7|174
1690214400000|2023-07-24 16:00:00|2506.5|2503.5|2503|2500|2508.5|2505.5|2502.3|2499.3|111
1690214700000|2023-07-24 16:05:00|2503.8|2500.8|2503.2|2500.2|2504.8|2501.8|2501.7|2498.7|508
1690215000000|2023-07-24 16:10:00|2502.8|2499.8|2499.8|2496.8|2503.5|2500.5|2498|2495|299
1690215300000|2023-07-24 16:15:00|2500.7|2497.7|2504.4|2501.4|2504.7|2501.7|2500.7|2497.7|429
1690215600000|2023-07-24 16:20:00|2504.5|2501.5|2503.8|2500.8|2504.7|2501.7|2503|2500|253
1690215900000|2023-07-24 16:25:00|2503.7|2500.7|2507.7|2504.7|2507.7|2504.7|2502.3|2499.3|257
1690216200000|2023-07-24 16:30:00|2507.5|2504.5|2507.7|2504.7|2508.5|2505.5|2506.7|2503.7|319
1690216500000|2023-07-24 16:35:00|2507.8|2504.8|2506.8|2503.8|2509.7|2506.7|2505|2502|142
1690216800000|2023-07-24 16:40:00|2507|2504|2503.8|2500.8|2508|2505|2503|2500|279
1690217100000|2023-07-24 16:45:00|2503|2500|2500|2497|2504.7|2501.7|2499.8|2496.8|513
1690217400000|2023-07-24 16:50:00|2500.1|2497.1|2497.3|2494.3|2501|2498|2496|2493|1459
1690217700000|2023-07-24 16:55:00|2498|2495|2493.1|2490.1|2498.1|2495.1|2492.3|2489.3|833
1690270200000|2023-07-25 07:30:00|2485.9|2482.9|2479.5|2476.5|2494.5|2491.5|2477.8|2474.8|751
1690270500000|2023-07-25 07:35:00|2479.8|2476.8|2482|2479|2484.2|2481.2|2477.8|2474.8|714
1690270800000|2023-07-25 07:40:00|2482.2|2479.2|2475.5|2472.5|2482.5|2479.5|2474.5|2471.5|244
1690271100000|2023-07-25 07:45:00|2475.9|2472.9|2478|2475|2479.5|2476.5|2473.7|2470.7|143
1690271400000|2023-07-25 07:50:00|2477.7|2474.7|2476.5|2473.5|2477.9|2474.9|2475.5|2472.5|81
1690271700000|2023-07-25 07:55:00|2475.5|2472.5|2473.7|2470.7|2475.5|2472.5|2472.7|2469.7|120
1690272000000|2023-07-25 08:00:00|2473.5|2470.5|2477.5|2474.5|2478.2|2475.2|2472.7|2469.7|260
1690272300000|2023-07-25 08:05:00|2477.4|2474.4|2479.7|2476.7|2480.5|2477.5|2476.5|2473.5|344
1690272600000|2023-07-25 08:10:00|2479.3|2476.3|2477.5|2474.5|2479.7|2476.7|2476.7|2473.7|63
1690272900000|2023-07-25 08:15:00|2478.6|2475.6|2477.7|2474.7|2479.5|2476.5|2477.7|2474.7|26
1690273200000|2023-07-25 08:20:00|2477.4|2474.4|2478.7|2475.7|2479.2|2476.2|2476.7|2473.7|50
1690273500000|2023-07-25 08:25:00|2476.8|2473.8|2478.7|2475.7|2479.7|2476.7|2476.7|2473.7|46
1690273800000|2023-07-25 08:30:00|2478.3|2475.3|2478.7|2475.7|2480.5|2477.5|2478.2|2475.2|191
1690274100000|2023-07-25 08:35:00|2480|2477|2477.7|2474.7|2480.7|2477.7|2477.7|2474.7|156
1690274400000|2023-07-25 08:40:00|2477.5|2474.5|2475.5|2472.5|2478.5|2475.5|2475.5|2472.5|35
1690274700000|2023-07-25 08:45:00|2475.7|2472.7|2479.4|2476.4|2480.4|2477.4|2475.7|2472.7|369
1690275000000|2023-07-25 08:50:00|2479.5|2476.5|2475.4|2472.4|2479.9|2476.9|2475.4|2472.4|106
1690275300000|2023-07-25 08:55:00|2476.9|2473.9|2479.2|2476.2|2479.5|2476.5|2476.4|2473.4|45
1690275600000|2023-07-25 09:00:00|2480.2|2477.2|2479.9|2476.9|2480.2|2477.2|2478.9|2475.9|33
1690275900000|2023-07-25 09:05:00|2479.5|2476.5|2479.4|2476.4|2480.2|2477.2|2479.4|2476.4|18
1690276200000|2023-07-25 09:10:00|2479.9|2476.9|2485.2|2482.2|2485.4|2482.4|2479.9|2476.9|136
1690276500000|2023-07-25 09:15:00|2484.7|2481.7|2484.4|2481.4|2485.2|2482.2|2482.4|2479.4|25
1690276800000|2023-07-25 09:20:00|2484.2|2481.2|2483.4|2480.4|2484.4|2481.4|2483.4|2480.4|17
1690277100000|2023-07-25 09:25:00|2483.7|2480.7|2483.4|2480.4|2484.7|2481.7|2479.4|2476.4|107
1690277400000|2023-07-25 09:30:00|2483.5|2480.5|2484.2|2481.2|2485.2|2482.2|2483.5|2480.5|209
1690277700000|2023-07-25 09:35:00|2483.9|2480.9|2481.2|2478.2|2484.2|2481.2|2480.4|2477.4|70
1690278000000|2023-07-25 09:40:00|2481.6|2478.6|2477.4|2474.4|2482.4|2479.4|2477.2|2474.2|23
1690278300000|2023-07-25 09:45:00|2477.7|2474.7|2474.2|2471.2|2478.1|2475.1|2474.2|2471.2|110
1690278600000|2023-07-25 09:50:00|2473.2|2470.2|2476.1|2473.1|2476.1|2473.1|2472.9|2469.9|117
1690278900000|2023-07-25 09:55:00|2475.7|2472.7|2474.9|2471.9|2475.7|2472.7|2473.9|2470.9|33
1690279200000|2023-07-25 10:00:00|2475.4|2472.4|2479.2|2476.2|2479.2|2476.2|2474.4|2471.4|58
1690279500000|2023-07-25 10:05:00|2479.1|2476.1|2482.8|2479.8|2483.9|2480.9|2479.1|2476.1|117
1690279800000|2023-07-25 10:10:00|2483.8|2480.8|2483.8|2480.8|2483.9|2480.9|2482.9|2479.9|24
1690280100000|2023-07-25 10:15:00|2483.4|2480.4|2481.9|2478.9|2484.9|2481.9|2481.8|2478.8|62
1690280400000|2023-07-25 10:20:00|2481.1|2478.1|2482.1|2479.1|2482.4|2479.4|2479.9|2476.9|69
1690280700000|2023-07-25 10:25:00|2481.9|2478.9|2482.9|2479.9|2482.9|2479.9|2479.9|2476.9|47
1690281000000|2023-07-25 10:30:00|2484.1|2481.1|2481.2|2478.2|2485.1|2482.1|2481.2|2478.2|175
1690281300000|2023-07-25 10:35:00|2482.2|2479.2|2485.2|2482.2|2485.2|2482.2|2482.2|2479.2|39
1690281600000|2023-07-25 10:40:00|2484.2|2481.2|2483.1|2480.1|2485.1|2482.1|2483.1|2480.1|23
1690281900000|2023-07-25 10:45:00|2483.4|2480.4|2484.1|2481.1|2486.1|2483.1|2483.4|2480.4|40
1690282200000|2023-07-25 10:50:00|2483.1|2480.1|2484.1|2481.1|2484.2|2481.2|2483.1|2480.1|30
1690282500000|2023-07-25 10:55:00|2482.7|2479.7|2483.1|2480.1|2483.1|2480.1|2482.7|2479.7|7
1690282800000|2023-07-25 11:00:00|2483.8|2480.8|2485.1|2482.1|2485.1|2482.1|2483.8|2480.8|33
1690283100000|2023-07-25 11:05:00|2485.2|2482.2|2483.6|2480.6|2485.2|2482.2|2483.1|2480.1|63
1690283400000|2023-07-25 11:10:00|2483.2|2480.2|2484.1|2481.1|2485.1|2482.1|2483.2|2480.2|11
1690283700000|2023-07-25 11:15:00|2486.1|2483.1|2488.9|2485.9|2491.8|2488.8|2485.9|2482.9|273
1690284000000|2023-07-25 11:20:00|2489.1|2486.1|2489.9|2486.9|2489.9|2486.9|2489.1|2486.1|13
1690284300000|2023-07-25 11:25:00|2487.9|2484.9|2485.9|2482.9|2487.9|2484.9|2485.1|2482.1|18
1690284600000|2023-07-25 11:30:00|2486.1|2483.1|2488.9|2485.9|2488.9|2485.9|2486.1|2483.1|33
1690284900000|2023-07-25 11:35:00|2488.1|2485.1|2486.9|2483.9|2488.1|2485.1|2486.1|2483.1|22
1690285200000|2023-07-25 11:40:00|2485.1|2482.1|2485.2|2482.2|2485.2|2482.2|2483.1|2480.1|104
1690285500000|2023-07-25 11:45:00|2483.6|2480.6|2485.2|2482.2|2485.2|2482.2|2483.2|2480.2|7
1690285800000|2023-07-25 11:50:00|2485.6|2482.6|2483.7|2480.7|2485.6|2482.6|2483.7|2480.7|38
1690286100000|2023-07-25 11:55:00|2484.2|2481.2|2484.2|2481.2|2486.6|2483.6|2483.2|2480.2|80
1690286400000|2023-07-25 12:00:00|2485.2|2482.2|2488.1|2485.1|2489.2|2486.2|2485.1|2482.1|156
1690286700000|2023-07-25 12:05:00|2488.2|2485.2|2484.4|2481.4|2491.1|2488.1|2482.4|2479.4|265
1690287000000|2023-07-25 12:10:00|2485.2|2482.2|2487.1|2484.1|2487.2|2484.2|2483.4|2480.4|190
1690287300000|2023-07-25 12:15:00|2486.4|2483.4|2487.4|2484.4|2488.2|2485.2|2486.2|2483.2|53
1690287600000|2023-07-25 12:20:00|2487.6|2484.6|2476.1|2473.1|2490.4|2487.4|2475.2|2472.2|380
1690287900000|2023-07-25 12:25:00|2476.7|2473.7|2469.3|2466.3|2476.7|2473.7|2466.7|2463.7|3011
1690288200000|2023-07-25 12:30:00|2469.2|2466.2|2465.2|2462.2|2471.3|2468.3|2464.3|2461.3|604
1690288500000|2023-07-25 12:35:00|2465.3|2462.3|2465.5|2462.5|2466.3|2463.3|2461.7|2458.7|821
1690288800000|2023-07-25 12:40:00|2464.7|2461.7|2467.7|2464.7|2468.3|2465.3|2463|2460|515
1690289100000|2023-07-25 12:45:00|2467.5|2464.5|2466.3|2463.3|2468.7|2465.7|2464.5|2461.5|244
1690289400000|2023-07-25 12:50:00|2466.5|2463.5|2466.7|2463.7|2468.3|2465.3|2464.2|2461.2|330
1690289700000|2023-07-25 12:55:00|2465.7|2462.7|2462.7|2459.7|2465.7|2462.7|2462.7|2459.7|260
1690290000000|2023-07-25 13:00:00|2463.7|2460.7|2466.5|2463.5|2466.7|2463.7|2463.7|2460.7|268
1690290300000|2023-07-25 13:05:00|2465.7|2462.7|2473.3|2470.3|2473.3|2470.3|2465.5|2462.5|506
1690290600000|2023-07-25 13:10:00|2473.2|2470.2|2474.3|2471.3|2475.3|2472.3|2473.2|2470.2|138
1690290900000|2023-07-25 13:15:00|2474.2|2471.2|2476.3|2473.3|2478.2|2475.2|2474.2|2471.2|592
1690291200000|2023-07-25 13:20:00|2477.3|2474.3|2475|2472|2479.3|2476.3|2475|2472|145
1690291500000|2023-07-25 13:25:00|2475.3|2472.3|2474.3|2471.3|2477|2474|2473.3|2470.3|134
1690291800000|2023-07-25 13:30:00|2474.5|2471.5|2473.5|2470.5|2477.3|2474.3|2473.5|2470.5|302
1690292100000|2023-07-25 13:35:00|2473.2|2470.2|2469.7|2466.7|2473.2|2470.2|2468.7|2465.7|212
1690292400000|2023-07-25 13:40:00|2469.5|2466.5|2468.7|2465.7|2470.2|2467.2|2467.7|2464.7|152
1690292700000|2023-07-25 13:45:00|2467.7|2464.7|2466.5|2463.5|2469.5|2466.5|2465.7|2462.7|146
1690293000000|2023-07-25 13:50:00|2465.7|2462.7|2472.7|2469.7|2472.7|2469.7|2465.7|2462.7|202
1690293300000|2023-07-25 13:55:00|2472.9|2469.9|2476|2473|2476.2|2473.2|2472.9|2469.9|116
1690293600000|2023-07-25 14:00:00|2475.4|2472.4|2487|2484|2489|2486|2475.2|2472.2|925
1690293900000|2023-07-25 14:05:00|2486.4|2483.4|2475.2|2472.2|2487|2484|2471.5|2468.5|1132
1690294200000|2023-07-25 14:10:00|2475.5|2472.5|2485|2482|2485|2482|2475.5|2472.5|1204
1690294500000|2023-07-25 14:15:00|2484.7|2481.7|2480.4|2477.4|2485.5|2482.5|2478.7|2475.7|354
1690294800000|2023-07-25 14:20:00|2480.5|2477.5|2478.5|2475.5|2483.4|2480.4|2478.4|2475.4|139
1690295100000|2023-07-25 14:25:00|2477.5|2474.5|2481.5|2478.5|2481.5|2478.5|2476.5|2473.5|416
1690295400000|2023-07-25 14:30:00|2480.8|2477.8|2483.7|2480.7|2485.7|2482.7|2480.4|2477.4|281
1690295700000|2023-07-25 14:35:00|2482.7|2479.7|2490|2487|2490.9|2487.9|2482.7|2479.7|1093
1690296000000|2023-07-25 14:40:00|2490.9|2487.9|2488.9|2485.9|2491|2488|2487.9|2484.9|275
1690296300000|2023-07-25 14:45:00|2488.7|2485.7|2486.4|2483.4|2490.4|2487.4|2486.4|2483.4|104
1690296600000|2023-07-25 14:50:00|2485.9|2482.9|2486.4|2483.4|2486.4|2483.4|2485.4|2482.4|92
1690296900000|2023-07-25 14:55:00|2485.4|2482.4|2489.4|2486.4|2489.7|2486.7|2485.4|2482.4|144
1690297200000|2023-07-25 15:00:00|2490|2487|2490.4|2487.4|2491.4|2488.4|2489.4|2486.4|243
1690297500000|2023-07-25 15:05:00|2490.2|2487.2|2491.7|2488.7|2494.2|2491.2|2490.2|2487.2|278
1690297800000|2023-07-25 15:10:00|2491.9|2488.9|2492|2489|2493.4|2490.4|2490.4|2487.4|162
1690298100000|2023-07-25 15:15:00|2491.7|2488.7|2493|2490|2493|2490|2490|2487|173
1690298400000|2023-07-25 15:20:00|2492|2489|2494|2491|2494|2491|2490|2487|199
1690298700000|2023-07-25 15:25:00|2493|2490|2491.2|2488.2|2493|2490|2491|2488|380
1690299000000|2023-07-25 15:30:00|2491|2488|2488.4|2485.4|2491|2488|2486.2|2483.2|246
1690299300000|2023-07-25 15:35:00|2488|2485|2489.2|2486.2|2490.5|2487.5|2488|2485|127
1690299600000|2023-07-25 15:40:00|2487.2|2484.2|2489.1|2486.1|2489.2|2486.2|2487.1|2484.1|132
1690299900000|2023-07-25 15:45:00|2488.2|2485.2|2488.2|2485.2|2488.2|2485.2|2487.2|2484.2|110
1690300200000|2023-07-25 15:50:00|2488.1|2485.1|2488.1|2485.1|2489.1|2486.1|2487.1|2484.1|191
1690300500000|2023-07-25 15:55:00|2488.2|2485.2|2486.1|2483.1|2488.7|2485.7|2484.2|2481.2|103
1690300800000|2023-07-25 16:00:00|2485.4|2482.4|2485.2|2482.2|2486.2|2483.2|2484.4|2481.4|170
1690301100000|2023-07-25 16:05:00|2485.4|2482.4|2485.1|2482.1|2485.4|2482.4|2483.4|2480.4|138
1690301400000|2023-07-25 16:10:00|2484.4|2481.4|2484.2|2481.2|2485.1|2482.1|2483.2|2480.2|63
1690301700000|2023-07-25 16:15:00|2484.1|2481.1|2485.2|2482.2|2485.2|2482.2|2482.2|2479.2|126
1690302000000|2023-07-25 16:20:00|2486.1|2483.1|2483.2|2480.2|2486.2|2483.2|2483.1|2480.1|152
1690302300000|2023-07-25 16:25:00|2483.1|2480.1|2479.2|2476.2|2483.1|2480.1|2479.1|2476.1|584
1690302600000|2023-07-25 16:30:00|2479.4|2476.4|2480.4|2477.4|2483.4|2480.4|2479.4|2476.4|188
1690302900000|2023-07-25 16:35:00|2479.7|2476.7|2475.2|2472.2|2479.7|2476.7|2474.4|2471.4|512
1690303200000|2023-07-25 16:40:00|2475.1|2472.1|2479.2|2476.2|2479.7|2476.7|2474.4|2471.4|303
1690303500000|2023-07-25 16:45:00|2478.2|2475.2|2478.4|2475.4|2481.4|2478.4|2478.2|2475.2|318
1690303800000|2023-07-25 16:50:00|2479.1|2476.1|2473.4|2470.4|2480.4|2477.4|2473.4|2470.4|1196
1690304100000|2023-07-25 16:55:00|2473.5|2470.5|2477.2|2474.2|2479.2|2476.2|2472.7|2469.7|977
1690356600000|2023-07-26 07:30:00|2472.7|2469.7|2476.8|2473.8|2482|2479|2468.8|2465.8|833
1690356900000|2023-07-26 07:35:00|2477|2474|2475|2472|2477|2474|2470.1|2467.1|224
1690357200000|2023-07-26 07:40:00|2474.8|2471.8|2471|2468|2475|2472|2469|2466|415
1690357500000|2023-07-26 07:45:00|2470.8|2467.8|2475|2472|2476|2473|2470|2467|259
1690357800000|2023-07-26 07:50:00|2473.3|2470.3|2474|2471|2476|2473|2473|2470|249
1690358100000|2023-07-26 07:55:00|2474.3|2471.3|2473.3|2470.3|2474.3|2471.3|2473|2470|21
1690358400000|2023-07-26 08:00:00|2473|2470|2484.7|2481.7|2486.7|2483.7|2473|2470|270
1690358700000|2023-07-26 08:05:00|2485.7|2482.7|2482.3|2479.3|2485.7|2482.7|2482.3|2479.3|51
1690359000000|2023-07-26 08:10:00|2482.6|2479.6|2483.2|2480.2|2485.2|2482.2|2482.6|2479.6|30
1690359300000|2023-07-26 08:15:00|2483.3|2480.3|2479|2476|2485.2|2482.2|2479|2476|43
1690359600000|2023-07-26 08:20:00|2478.7|2475.7|2479|2476|2479|2476|2476.8|2473.8|51
1690359900000|2023-07-26 08:25:00|2478.1|2475.1|2478|2475|2478.1|2475.1|2478|2475|19
1690360200000|2023-07-26 08:30:00|2478.1|2475.1|2477|2474|2478.1|2475.1|2477|2474|70
1690360500000|2023-07-26 08:35:00|2477.1|2474.1|2478|2475|2478|2475|2477.1|2474.1|41
1690360800000|2023-07-26 08:40:00|2479|2476|2482|2479|2482.3|2479.3|2478|2475|40
1690361100000|2023-07-26 08:45:00|2482.3|2479.3|2479|2476|2483|2480|2479|2476|47
1690361400000|2023-07-26 08:50:00|2478.8|2475.8|2480|2477|2481|2478|2478.8|2475.8|13
1690361700000|2023-07-26 08:55:00|2479.8|2476.8|2481|2478|2481.3|2478.3|2479.8|2476.8|14
1690362000000|2023-07-26 09:00:00|2480.8|2477.8|2483|2480|2483|2480|2480.8|2477.8|10
1690362300000|2023-07-26 09:05:00|2482.5|2479.5|2483|2480|2483|2480|2482.5|2479.5|47
1690362600000|2023-07-26 09:10:00|2482.8|2479.8|2483|2480|2483|2480|2482.1|2479.1|123
1690362900000|2023-07-26 09:15:00|2482.8|2479.8|2480|2477|2483|2480|2480|2477|16
1690363200000|2023-07-26 09:20:00|2480.7|2477.7|2480|2477|2480.8|2477.8|2480|2477|10
1690363500000|2023-07-26 09:25:00|2478|2475|2479|2476|2479|2476|2478|2475|177
1690363800000|2023-07-26 09:30:00|||||||||1
1690364100000|2023-07-26 09:35:00|2482|2479|2478.8|2475.8|2482.3|2479.3|2478|2475|25
1690364400000|2023-07-26 09:40:00|2478.2|2475.2|2480.2|2477.2|2480.2|2477.2|2478|2475|328
1690364700000|2023-07-26 09:45:00|2479.8|2476.8|2478.5|2475.5|2481.3|2478.3|2477.7|2474.7|213
1690365000000|2023-07-26 09:50:00|2477.7|2474.7|2469.8|2466.8|2478.5|2475.5|2468.8|2465.8|321
1690365300000|2023-07-26 09:55:00|2468.8|2465.8|2472.7|2469.7|2472.7|2469.7|2466.5|2463.5|193
1690365600000|2023-07-26 10:00:00|2470.7|2467.7|2473.5|2470.5|2474.5|2471.5|2469.7|2466.7|77
1690365900000|2023-07-26 10:05:00|2474|2471|2474.5|2471.5|2474.5|2471.5|2472.7|2469.7|18
1690366200000|2023-07-26 10:10:00|2473.7|2470.7|2476.5|2473.5|2476.5|2473.5|2473.5|2470.5|23
1690366500000|2023-07-26 10:15:00|2475.5|2472.5|2477|2474|2477|2474|2475.5|2472.5|98
1690366800000|2023-07-26 10:20:00|2476.7|2473.7|2475.7|2472.7|2477.5|2474.5|2475.5|2472.5|63
1690367100000|2023-07-26 10:25:00|2476|2473|2477.5|2474.5|2478|2475|2476|2473|43
1690367400000|2023-07-26 10:30:00|2477.7|2474.7|2478.5|2475.5|2478.7|2475.7|2476.5|2473.5|100
1690367700000|2023-07-26 10:35:00|2477.7|2474.7|2474.5|2471.5|2478.5|2475.5|2474.5|2471.5|51
1690368000000|2023-07-26 10:40:00|2476.5|2473.5|2477.7|2474.7|2478.5|2475.5|2476.5|2473.5|166
1690368300000|2023-07-26 10:45:00|2477.5|2474.5|2476.5|2473.5|2477.5|2474.5|2476.5|2473.5|45
1690368600000|2023-07-26 10:50:00|2476.7|2473.7|2475.5|2472.5|2477.5|2474.5|2475.5|2472.5|24
1690368900000|2023-07-26 10:55:00|2474.5|2471.5|2472.5|2469.5|2476.5|2473.5|2471.7|2468.7|116
1690369200000|2023-07-26 11:00:00|2471.7|2468.7|2473.5|2470.5|2473.5|2470.5|2471.5|2468.5|77
1690369500000|2023-07-26 11:05:00|2472.5|2469.5|2471.7|2468.7|2474|2471|2471.7|2468.7|42
1690369800000|2023-07-26 11:10:00|2471.8|2468.8|2474.7|2471.7|2474.7|2471.7|2471.8|2468.8|20
1690370100000|2023-07-26 11:15:00|2474.5|2471.5|2471.5|2468.5|2474.5|2471.5|2470.7|2467.7|59
1690370400000|2023-07-26 11:20:00|2471|2468|2470.7|2467.7|2471.5|2468.5|2469.5|2466.5|139
1690370700000|2023-07-26 11:25:00|2470.5|2467.5|2470.7|2467.7|2471.7|2468.7|2470.5|2467.5|16
1690371000000|2023-07-26 11:30:00|2471.5|2468.5|2476.7|2473.7|2477.7|2474.7|2470.5|2467.5|714
1690371300000|2023-07-26 11:35:00|2474.8|2471.8|2475.5|2472.5|2475.5|2472.5|2472.7|2469.7|49
1690371600000|2023-07-26 11:40:00|2474.8|2471.8|2475.7|2472.7|2476.7|2473.7|2473.7|2470.7|72
1690371900000|2023-07-26 11:45:00|2474.8|2471.8|2474|2471|2475.2|2472.2|2473.5|2470.5|31
1690372200000|2023-07-26 11:50:00|2474.2|2471.2|2472.8|2469.8|2474.8|2471.8|2471.8|2468.8|257
1690372500000|2023-07-26 11:55:00|2472.5|2469.5|2470.7|2467.7|2473.7|2470.7|2470.7|2467.7|59
1690372800000|2023-07-26 12:00:00|2470.8|2467.8|2473.3|2470.3|2475.7|2472.7|2470.7|2467.7|168
1690373100000|2023-07-26 12:05:00|2473.7|2470.7|2472|2469|2473.7|2470.7|2469.2|2466.2|491
1690373400000|2023-07-26 12:10:00|2473|2470|2471.9|2468.9|2474|2471|2471.9|2468.9|118
1690373700000|2023-07-26 12:15:00|2472|2469|2474.9|2471.9|2474.9|2471.9|2470.9|2467.9|49
1690374000000|2023-07-26 12:20:00|2474.2|2471.2|2473.9|2470.9|2474.9|2471.9|2473|2470|55
1690374300000|2023-07-26 12:25:00|2473|2470|2476.9|2473.9|2476.9|2473.9|2473|2470|103
1690374600000|2023-07-26 12:30:00|2477.5|2474.5|2481|2478|2481|2478|2477.5|2474.5|161
1690374900000|2023-07-26 12:35:00|2479.9|2476.9|2483.9|2480.9|2484|2481|2479|2476|306
1690375200000|2023-07-26 12:40:00|2484|2481|2484.2|2481.2|2485.5|2482.5|2482.9|2479.9|505
1690375500000|2023-07-26 12:45:00|2484.5|2481.5|2485.4|2482.4|2485.5|2482.5|2483.7|2480.7|316
1690375800000|2023-07-26 12:50:00|2487.2|2484.2|2483.7|2480.7|2487.5|2484.5|2482.7|2479.7|208
1690376100000|2023-07-26 12:55:00|2484|2481|2482.7|2479.7|2484.5|2481.5|2479.2|2476.2|151
1690376400000|2023-07-26 13:00:00|2483.5|2480.5|2482.7|2479.7|2483.9|2480.9|2481.7|2478.7|55
1690376700000|2023-07-26 13:05:00|2482.2|2479.2|2482.5|2479.5|2483.2|2480.2|2480.7|2477.7|122
1690377000000|2023-07-26 13:10:00|2481.9|2478.9|2480.9|2477.9|2481.9|2478.9|2478.7|2475.7|139
1690377300000|2023-07-26 13:15:00|2480.7|2477.7|2477.9|2474.9|2480.7|2477.7|2477.9|2474.9|246
1690377600000|2023-07-26 13:20:00|2475|2472|2475|2472|2476|2473|2474|2471|496
1690377900000|2023-07-26 13:25:00|2474.9|2471.9|2473.9|2470.9|2475.9|2472.9|2473.9|2470.9|54
1690378200000|2023-07-26 13:30:00|2474|2471|2460.7|2457.7|2475.2|2472.2|2460.3|2457.3|4858
1690378500000|2023-07-26 13:35:00|2460.3|2457.3|2457.5|2454.5|2460.7|2457.7|2455.2|2452.2|865
1690378800000|2023-07-26 13:40:00|2457.7|2454.7|2455.5|2452.5|2458.7|2455.7|2454.5|2451.5|998
1690379100000|2023-07-26 13:45:00|2455.3|2452.3|2447|2444|2457.3|2454.3|2445.2|2442.2|857
1690379400000|2023-07-26 13:50:00|2447.3|2444.3|2448.5|2445.5|2450.2|2447.2|2445.5|2442.5|534
1690379700000|2023-07-26 13:55:00|2448.3|2445.3|2452.8|2449.8|2454.2|2451.2|2448.3|2445.3|301
1690380000000|2023-07-26 14:00:00|2452.5|2449.5|2449.2|2446.2|2454.3|2451.3|2447.8|2444.8|487
1690380300000|2023-07-26 14:05:00|2448.8|2445.8|2450.2|2447.2|2450.8|2447.8|2447.8|2444.8|273
1690380600000|2023-07-26 14:10:00|2449.8|2446.8|2451.5|2448.5|2451.8|2448.8|2448.8|2445.8|330
1690380900000|2023-07-26 14:15:00|2451.7|2448.7|2447.7|2444.7|2452.5|2449.5|2447.5|2444.5|251
1690381200000|2023-07-26 14:20:00|2448.3|2445.3|2445.5|2442.5|2449.8|2446.8|2445.5|2442.5|267
1690381500000|2023-07-26 14:25:00|2445.7|2442.7|2443.5|2440.5|2446.5|2443.5|2441.7|2438.7|316
1690381800000|2023-07-26 14:30:00|2444.5|2441.5|2445.8|2442.8|2447.7|2444.7|2442.8|2439.8|525
1690382100000|2023-07-26 14:35:00|2446.8|2443.8|2444.2|2441.2|2446.8|2443.8|2443.8|2440.8|324
1690382400000|2023-07-26 14:40:00|2444.3|2441.3|2448.7|2445.7|2448.7|2445.7|2442.8|2439.8|250
1690382700000|2023-07-26 14:45:00|2449|2446|2450.2|2447.2|2450.3|2447.3|2447.5|2444.5|505
1690383000000|2023-07-26 14:50:00|2450.3|2447.3|2453|2450|2454.5|2451.5|2449.5|2446.5|310
1690383300000|2023-07-26 14:55:00|2452.7|2449.7|2452.8|2449.8|2453.8|2450.8|2451.2|2448.2|126
1690383600000|2023-07-26 15:00:00|2453.2|2450.2|2450.5|2447.5|2453.3|2450.3|2449.8|2446.8|175
1690383900000|2023-07-26 15:05:00|2450.7|2447.7|2449.5|2446.5|2450.8|2447.8|2445.8|2442.8|166
1690384200000|2023-07-26 15:10:00|2450.3|2447.3|2449.5|2446.5|2450.5|2447.5|2448.3|2445.3|116
1690384500000|2023-07-26 15:15:00|2449.8|2446.8|2444.5|2441.5|2449.8|2446.8|2444.5|2441.5|212
1690384800000|2023-07-26 15:20:00|2442.5|2439.5|2437.3|2434.3|2442.5|2439.5|2436.8|2433.8|582
1690385100000|2023-07-26 15:25:00|2436.8|2433.8|2438.2|2435.2|2438.8|2435.8|2436.8|2433.8|172
1690385400000|2023-07-26 15:30:00|2438.5|2435.5|2427|2424|2438.7|2435.7|2425.2|2422.2|1187
1690385700000|2023-07-26 15:35:00|2427.2|2424.2|2426.2|2423.2|2430.5|2427.5|2425.7|2422.7|670
1690386000000|2023-07-26 15:40:00|2427.2|2424.2|2431.3|2428.3|2432.3|2429.3|2427|2424|412
1690386300000|2023-07-26 15:45:00|2431|2428|2437.5|2434.5|2438.2|2435.2|2430.5|2427.5|516
1690386600000|2023-07-26 15:50:00|2438|2435|2439.9|2436.9|2441.9|2438.9|2437|2434|621
1690386900000|2023-07-26 15:55:00|2440.2|2437.2|2453.7|2450.7|2456.9|2453.9|2439.9|2436.9|2223
1690387200000|2023-07-26 16:00:00|2454.6|2451.6|2448.6|2445.6|2455.7|2452.7|2446.4|2443.4|382
1690387500000|2023-07-26 16:05:00|2448.7|2445.7|2449.9|2446.9|2451|2448|2447.9|2444.9|377
1690387800000|2023-07-26 16:10:00|2450.2|2447.2|2449.4|2446.4|2451.9|2448.9|2449.4|2446.4|254
1690388100000|2023-07-26 16:15:00|2449.5|2446.5|2449.4|2446.4|2451.4|2448.4|2449.2|2446.2|115
1690388400000|2023-07-26 16:20:00|2450.2|2447.2|2450.4|2447.4|2450.5|2447.5|2448.5|2445.5|126
1690388700000|2023-07-26 16:25:00|2450.5|2447.5|2447.9|2444.9|2450.5|2447.5|2447.9|2444.9|194
1690389000000|2023-07-26 16:30:00|2448|2445|2445.7|2442.7|2448.7|2445.7|2445.5|2442.5|261
1690389300000|2023-07-26 16:35:00|2445.9|2442.9|2446.7|2443.7|2447.9|2444.9|2444.9|2441.9|269
1690389600000|2023-07-26 16:40:00|2447.9|2444.9|2451.7|2448.7|2452.5|2449.5|2447.9|2444.9|297
1690389900000|2023-07-26 16:45:00|2450.7|2447.7|2447.5|2444.5|2451.5|2448.5|2447|2444|361
1690390200000|2023-07-26 16:50:00|2448.5|2445.5|2447.1|2444.1|2450.5|2447.5|2445.5|2442.5|1151
1690390500000|2023-07-26 16:55:00|2447.2|2444.2|2445.5|2442.5|2447.4|2444.4|2444.5|2441.5|573
1690443000000|2023-07-27 07:30:00|2452.5|2449.5|2455.5|2452.5|2457.5|2454.5|2446.8|2443.8|305
1690443300000|2023-07-27 07:35:00|2456.2|2453.2|2455.5|2452.5|2457.3|2454.3|2453.5|2450.5|77
1690443600000|2023-07-27 07:40:00|2456.8|2453.8|2459.8|2456.8|2460.5|2457.5|2456.8|2453.8|92
1690443900000|2023-07-27 07:45:00|2459.7|2456.7|2464.5|2461.5|2465.2|2462.2|2457.8|2454.8|198
1690444200000|2023-07-27 07:50:00|2463.2|2460.2|2461|2458|2464.5|2461.5|2461|2458|80
1690444500000|2023-07-27 07:55:00|2461.3|2458.3|2461.5|2458.5|2463.5|2460.5|2455.8|2452.8|170
1690444800000|2023-07-27 08:00:00|2460.5|2457.5|2455.5|2452.5|2460.5|2457.5|2455.5|2452.5|70
1690445100000|2023-07-27 08:05:00|2456.2|2453.2|2456.5|2453.5|2457.5|2454.5|2455.2|2452.2|45
1690445400000|2023-07-27 08:10:00|2456.2|2453.2|2457|2454|2457|2454|2455|2452|30
1690445700000|2023-07-27 08:15:00|2457.2|2454.2|2457.5|2454.5|2457.7|2454.7|2456.5|2453.5|31
1690446000000|2023-07-27 08:20:00|2457.2|2454.2|2455.9|2452.9|2457.7|2454.7|2453.5|2450.5|266
1690446300000|2023-07-27 08:25:00|2456|2453|2451.5|2448.5|2456|2453|2451|2448|132
1690446600000|2023-07-27 08:30:00|2451.9|2448.9|2448.7|2445.7|2452.4|2449.4|2447.5|2444.5|337
1690446900000|2023-07-27 08:35:00|2448.5|2445.5|2446.5|2443.5|2449.5|2446.5|2445.5|2442.5|109
1690447200000|2023-07-27 08:40:00|2445.5|2442.5|2446.5|2443.5|2447.5|2444.5|2443.7|2440.7|465
1690447500000|2023-07-27 08:45:00|2446.7|2443.7|2441.5|2438.5|2447|2444|2441|2438|117
1690447800000|2023-07-27 08:50:00|2441.7|2438.7|2436.2|2433.2|2441.7|2438.7|2435.7|2432.7|174
1690448100000|2023-07-27 08:55:00|2436.4|2433.4|2437.5|2434.5|2437.9|2434.9|2436.4|2433.4|46
1690448400000|2023-07-27 09:00:00|2437.9|2434.9|2441.5|2438.5|2442.2|2439.2|2437.5|2434.5|117
1690448700000|2023-07-27 09:05:00|2441.2|2438.2|2438.9|2435.9|2441.2|2438.2|2436|2433|115
1690449000000|2023-07-27 09:10:00|2438.5|2435.5|2435.9|2432.9|2439.9|2436.9|2435|2432|121
1690449300000|2023-07-27 09:15:00|2434.5|2431.5|2435.7|2432.7|2436.2|2433.2|2434.5|2431.5|259
1690449600000|2023-07-27 09:20:00|2436|2433|2436.2|2433.2|2437|2434|2435.2|2432.2|131
1690449900000|2023-07-27 09:25:00|2436|2433|2431.4|2428.4|2437.2|2434.2|2431.4|2428.4|55
1690450200000|2023-07-27 09:30:00|2431.5|2428.5|2432.5|2429.5|2434.5|2431.5|2431|2428|165
1690450500000|2023-07-27 09:35:00|2433.7|2430.7|2426.9|2423.9|2434.5|2431.5|2425.7|2422.7|322
1690450800000|2023-07-27 09:40:00|2427.5|2424.5|2427.9|2424.9|2427.9|2424.9|2425.7|2422.7|204
1690451100000|2023-07-27 09:45:00|2427.7|2424.7|2427.9|2424.9|2427.9|2424.9|2426.7|2423.7|43
1690451400000|2023-07-27 09:50:00|2427.7|2424.7|2427.7|2424.7|2428.9|2425.9|2426.9|2423.9|25
1690451700000|2023-07-27 09:55:00|2427|2424|2422.7|2419.7|2427|2424|2421.9|2418.9|383
1690452000000|2023-07-27 10:00:00|2424|2421|2427.5|2424.5|2427.7|2424.7|2422.7|2419.7|413
1690452300000|2023-07-27 10:05:00|2426.7|2423.7|2423.5|2420.5|2426.7|2423.7|2423.5|2420.5|284
1690452600000|2023-07-27 10:10:00|2424.4|2421.4|2424.4|2421.4|2425.5|2422.5|2423.5|2420.5|35
1690452900000|2023-07-27 10:15:00|2424.5|2421.5|2424.2|2421.2|2424.9|2421.9|2423.5|2420.5|59
1690453200000|2023-07-27 10:20:00|2424.4|2421.4|2427.4|2424.4|2427.4|2424.4|2424.4|2421.4|69
1690453500000|2023-07-27 10:25:00|2427|2424|2423.2|2420.2|2427.4|2424.4|2421.4|2418.4|78
1690453800000|2023-07-27 10:30:00|2423.7|2420.7|2423.7|2420.7|2424.2|2421.2|2423|2420|11
1690454100000|2023-07-27 10:35:00|2423.9|2420.9|2427.9|2424.9|2427.9|2424.9|2423.9|2420.9|90
1690454400000|2023-07-27 10:40:00|2427.7|2424.7|2424.9|2421.9|2427.7|2424.7|2424.9|2421.9|30
1690454700000|2023-07-27 10:45:00|2425.2|2422.2|2423.9|2420.9|2425.2|2422.2|2423|2420|44
1690455000000|2023-07-27 10:50:00|2424.2|2421.2|2421.9|2418.9|2424.2|2421.2|2421.9|2418.9|146
1690455300000|2023-07-27 10:55:00|2421|2418|2421.9|2418.9|2422|2419|2421|2418|44
1690455600000|2023-07-27 11:00:00|2421.5|2418.5|2422.7|2419.7|2423.5|2420.5|2419|2416|711
1690455900000|2023-07-27 11:05:00|2422.9|2419.9|2425.5|2422.5|2425.5|2422.5|2422.9|2419.9|50
1690456200000|2023-07-27 11:10:00|2424.5|2421.5|2426|2423|2426.4|2423.4|2424.5|2421.5|46
1690456500000|2023-07-27 11:15:00|2425.7|2422.7|2424.7|2421.7|2426.4|2423.4|2424.7|2421.7|24
1690456800000|2023-07-27 11:20:00|2425|2422|2421.9|2418.9|2425.4|2422.4|2421.7|2418.7|50
1690457100000|2023-07-27 11:25:00|2422.2|2419.2|2422.4|2419.4|2422.9|2419.9|2421.7|2418.7|151
1690457400000|2023-07-27 11:30:00|2422.7|2419.7|2423.6|2420.6|2424.2|2421.2|2422.7|2419.7|20
1690457700000|2023-07-27 11:35:00|2423.7|2420.7|2423.4|2420.4|2423.9|2420.9|2422.7|2419.7|103
1690458000000|2023-07-27 11:40:00|2423.2|2420.2|2421.9|2418.9|2423.2|2420.2|2420.4|2417.4|49
1690458300000|2023-07-27 11:45:00|2420.9|2417.9|2421.9|2418.9|2422.1|2419.1|2420.1|2417.1|134
1690458600000|2023-07-27 11:50:00|2421.7|2418.7|2427.4|2424.4|2427.4|2424.4|2421.7|2418.7|132
1690458900000|2023-07-27 11:55:00|2426.6|2423.6|2427.7|2424.7|2427.9|2424.9|2424.2|2421.2|290
1690459200000|2023-07-27 12:00:00|2427.9|2424.9|2424.9|2421.9|2427.9|2424.9|2422.1|2419.1|142
1690459500000|2023-07-27 12:05:00|2425.1|2422.1|2427.2|2424.2|2430.4|2427.4|2425.1|2422.1|136
1690459800000|2023-07-27 12:10:00|2427.7|2424.7|2420.6|2417.6|2427.7|2424.7|2420.1|2417.1|440
1690460100000|2023-07-27 12:15:00|2420.9|2417.9|2422.1|2419.1|2423.1|2420.1|2420.9|2417.9|75
1690460400000|2023-07-27 12:20:00|2421.9|2418.9|2419.9|2416.9|2422.7|2419.7|2419.9|2416.9|140
1690460700000|2023-07-27 12:25:00|2418.9|2415.9|2420.9|2417.9|2420.9|2417.9|2418.1|2415.1|509
1690461000000|2023-07-27 12:30:00|2420.7|2417.7|2420.6|2417.6|2423.7|2420.7|2419.9|2416.9|109
1690461300000|2023-07-27 12:35:00|2419.7|2416.7|2428.6|2425.6|2429.4|2426.4|2419.7|2416.7|334
1690461600000|2023-07-27 12:40:00|2428.4|2425.4|2428.6|2425.6|2429.6|2426.6|2427.4|2424.4|116
1690461900000|2023-07-27 12:45:00|2427.9|2424.9|2423.9|2420.9|2428.4|2425.4|2423.9|2420.9|190
1690462200000|2023-07-27 12:50:00|2423.7|2420.7|2421.9|2418.9|2423.7|2420.7|2421.9|2418.9|50
1690462500000|2023-07-27 12:55:00|2420.9|2417.9|2415.6|2412.6|2420.9|2417.9|2414.2|2411.2|1416
1690462800000|2023-07-27 13:00:00|2415.4|2412.4|2417.2|2414.2|2418.7|2415.7|2415.4|2412.4|296
1690463100000|2023-07-27 13:05:00|2418.4|2415.4|2423.1|2420.1|2423.1|2420.1|2418.4|2415.4|244
1690463400000|2023-07-27 13:10:00|2423.4|2420.4|2425.4|2422.4|2425.4|2422.4|2421.4|2418.4|143
1690463700000|2023-07-27 13:15:00|2425.1|2422.1|2422.4|2419.4|2425.1|2422.1|2422.4|2419.4|157
1690464000000|2023-07-27 13:20:00|2423.1|2420.1|2419.6|2416.6|2423.4|2420.4|2419.6|2416.6|390
1690464300000|2023-07-27 13:25:00|2420.4|2417.4|2417.6|2414.6|2420.6|2417.6|2417.6|2414.6|204
1690464600000|2023-07-27 13:30:00|2416.6|2413.6|2422.2|2419.2|2422.4|2419.4|2415.6|2412.6|444
1690464900000|2023-07-27 13:35:00|2420.6|2417.6|2415.6|2412.6|2420.6|2417.6|2414.8|2411.8|546
1690465200000|2023-07-27 13:40:00|2415.4|2412.4|2414.6|2411.6|2415.4|2412.4|2412.6|2409.6|109
1690465500000|2023-07-27 13:45:00|2413.8|2410.8|2414.4|2411.4|2418.4|2415.4|2413.8|2410.8|292
1690465800000|2023-07-27 13:50:00|2415.1|2412.1|2415.4|2412.4|2415.9|2412.9|2414.4|2411.4|108
1690466100000|2023-07-27 13:55:00|2415.2|2412.2|2418.3|2415.3|2418.7|2415.7|2414.4|2411.4|235
1690466400000|2023-07-27 14:00:00|2417.9|2414.9|2418.3|2415.3|2420.3|2417.3|2417.3|2414.3|284
1690466700000|2023-07-27 14:05:00|2418.4|2415.4|2416.3|2413.3|2420.6|2417.6|2415.3|2412.3|373
1690467000000|2023-07-27 14:10:00|2416.1|2413.1|2418.3|2415.3|2419.1|2416.1|2415.1|2412.1|259
1690467300000|2023-07-27 14:15:00|2418.6|2415.6|2422.9|2419.9|2424.1|2421.1|2418.3|2415.3|225
1690467600000|2023-07-27 14:20:00|2423.1|2420.1|2425.9|2422.9|2425.9|2422.9|2421.9|2418.9|189
1690467900000|2023-07-27 14:25:00|2425.1|2422.1|2425.8|2422.8|2427.4|2424.4|2423.9|2420.9|467
1690468200000|2023-07-27 14:30:00|2425.9|2422.9|2427.1|2424.1|2428.9|2425.9|2425.4|2422.4|205
1690468500000|2023-07-27 14:35:00|2427.8|2424.8|2426.2|2423.2|2433.8|2430.8|2425.6|2422.6|504
1690468800000|2023-07-27 14:40:00|2426.4|2423.4|2433.4|2430.4|2434.1|2431.1|2426.4|2423.4|659
1690469100000|2023-07-27 14:45:00|2432.4|2429.4|2431.2|2428.2|2433.2|2430.2|2430.2|2427.2|184
1690469400000|2023-07-27 14:50:00|2432.6|2429.6|2428.4|2425.4|2433.6|2430.6|2427.7|2424.7|342
1690469700000|2023-07-27 14:55:00|2429.2|2426.2|2427.4|2424.4|2429.4|2426.4|2427.4|2424.4|166
1690470000000|2023-07-27 15:00:00|2426.3|2423.3|2430.3|2427.3|2432.4|2429.4|2426.3|2423.3|172
1690470300000|2023-07-27 15:05:00|2431.1|2428.1|2431.4|2428.4|2432.4|2429.4|2430.3|2427.3|147
1690470600000|2023-07-27 15:10:00|2430.4|2427.4|2430.9|2427.9|2430.9|2427.9|2429.4|2426.4|105
1690470900000|2023-07-27 15:15:00|2430.4|2427.4|2431.4|2428.4|2431.4|2428.4|2428.3|2425.3|163
1690471200000|2023-07-27 15:20:00|2431.3|2428.3|2431.3|2428.3|2431.4|2428.4|2430.3|2427.3|93
1690471500000|2023-07-27 15:25:00|2430.4|2427.4|2431.3|2428.3|2431.4|2428.4|2430.4|2427.4|125
1690471800000|2023-07-27 15:30:00|2432.3|2429.3|2440.1|2437.1|2441.1|2438.1|2432.3|2429.3|271
1690472100000|2023-07-27 15:35:00|2441.1|2438.1|2439.9|2436.9|2441.8|2438.8|2438.6|2435.6|524
1690472400000|2023-07-27 15:40:00|2439.3|2436.3|2439.9|2436.9|2440.8|2437.8|2438.9|2435.9|305
1690472700000|2023-07-27 15:45:00|2439.8|2436.8|2440.3|2437.3|2440.9|2437.9|2437.8|2434.8|158
1690473000000|2023-07-27 15:50:00|2440.6|2437.6|2437.4|2434.4|2441.1|2438.1|2436.9|2433.9|276
1690473300000|2023-07-27 15:55:00|2437.8|2434.8|2439.3|2436.3|2440.8|2437.8|2435.9|2432.9|166
1690473600000|2023-07-27 16:00:00|2438.9|2435.9|2439.3|2436.3|2440.9|2437.9|2437.8|2434.8|230
1690473900000|2023-07-27 16:05:00|2438.9|2435.9|2441.1|2438.1|2441.1|2438.1|2438.8|2435.8|158
1690474200000|2023-07-27 16:10:00|2443.1|2440.1|2444.8|2441.8|2444.8|2441.8|2443.1|2440.1|175
1690474500000|2023-07-27 16:15:00|2445.1|2442.1|2447.3|2444.3|2449.9|2446.9|2444.8|2441.8|727
1690474800000|2023-07-27 16:20:00|2446.9|2443.9|2455.6|2452.6|2456.4|2453.4|2446.9|2443.9|522
1690475100000|2023-07-27 16:25:00|2455.4|2452.4|2454.8|2451.8|2456.6|2453.6|2454.4|2451.4|312
1690475400000|2023-07-27 16:30:00|2454.1|2451.1|2451.9|2448.9|2454.1|2451.1|2447.3|2444.3|384
1690475700000|2023-07-27 16:35:00|2452.1|2449.1|2454.9|2451.9|2455.8|2452.8|2451.1|2448.1|247
1690476000000|2023-07-27 16:40:00|2454.6|2451.6|2445.8|2442.8|2454.6|2451.6|2443.9|2440.9|513
1690476300000|2023-07-27 16:45:00|2446.8|2443.8|2444.4|2441.4|2448.3|2445.3|2443.6|2440.6|417
1690476600000|2023-07-27 16:50:00|2443.9|2440.9|2451.4|2448.4|2453.9|2450.9|2443.6|2440.6|1188
1690476900000|2023-07-27 16:55:00|2451.3|2448.3|2449.9|2446.9|2452.1|2449.1|2448.8|2445.8|526
1690529400000|2023-07-28 07:30:00|2443.1|2440.1|2435.4|2432.4|2443.7|2440.7|2434.4|2431.4|293
1690529700000|2023-07-28 07:35:00|2434.8|2431.8|2436.4|2433.4|2439.2|2436.2|2433.6|2430.6|219
1690530000000|2023-07-28 07:40:00|2436.1|2433.1|2433.6|2430.6|2436.1|2433.1|2432.1|2429.1|357
1690530300000|2023-07-28 07:45:00|2436.4|2433.4|2438.6|2435.6|2438.6|2435.6|2435.1|2432.1|112
1690530600000|2023-07-28 07:50:00|2438.4|2435.4|2441.4|2438.4|2441.6|2438.6|2438.4|2435.4|26
1690530900000|2023-07-28 07:55:00|2439.6|2436.6|2438.1|2435.1|2439.6|2436.6|2435.4|2432.4|112
1690531200000|2023-07-28 08:00:00|2437.4|2434.4|2426.1|2423.1|2438.6|2435.6|2426.1|2423.1|284
1690531500000|2023-07-28 08:05:00|2426.3|2423.3|2427.8|2424.8|2428.9|2425.9|2426.3|2423.3|254
1690531800000|2023-07-28 08:10:00|2428.8|2425.8|2428.8|2425.8|2428.9|2425.9|2427.9|2424.9|86
1690532100000|2023-07-28 08:15:00|2428.4|2425.4|2425.1|2422.1|2428.8|2425.8|2423.9|2420.9|237
1690532400000|2023-07-28 08:20:00|2426.1|2423.1|2426.1|2423.1|2426.1|2423.1|2423.9|2420.9|139
1690532700000|2023-07-28 08:25:00|2425.5|2422.5|2426.1|2423.1|2426.4|2423.4|2425.1|2422.1|90
1690533000000|2023-07-28 08:30:00|2426.9|2423.9|2421.5|2418.5|2426.9|2423.9|2421.3|2418.3|700
1690533300000|2023-07-28 08:35:00|2420.3|2417.3|2421.1|2418.1|2422.3|2419.3|2420.3|2417.3|94
1690533600000|2023-07-28 08:40:00|2421.8|2418.8|2422.1|2419.1|2423.4|2420.4|2421.6|2418.6|45
1690533900000|2023-07-28 08:45:00|2422.6|2419.6|2421.3|2418.3|2423.9|2420.9|2420.8|2417.8|100
1690534200000|2023-07-28 08:50:00|2421.1|2418.1|2420.1|2417.1|2421.9|2418.9|2420.1|2417.1|154
1690534500000|2023-07-28 08:55:00|2420.4|2417.4|2420.1|2417.1|2421.1|2418.1|2420.1|2417.1|17
1690534800000|2023-07-28 09:00:00|2421.1|2418.1|2422.1|2419.1|2422.9|2419.9|2421.1|2418.1|90
1690535100000|2023-07-28 09:05:00|2421.9|2418.9|2421.1|2418.1|2421.9|2418.9|2420.3|2417.3|71
1690535400000|2023-07-28 09:10:00|2420.9|2417.9|2423.1|2420.1|2424.1|2421.1|2420.4|2417.4|364
1690535700000|2023-07-28 09:15:00|2422.4|2419.4|2421.1|2418.1|2422.4|2419.4|2421.1|2418.1|250
1690536000000|2023-07-28 09:20:00|2420.8|2417.8|2420.3|2417.3|2421.1|2418.1|2420.3|2417.3|76
1690536300000|2023-07-28 09:25:00|2420.8|2417.8|2420.8|2417.8|2421.1|2418.1|2420.3|2417.3|206
1690536600000|2023-07-28 09:30:00|2421.1|2418.1|2422.6|2419.6|2422.8|2419.8|2420.3|2417.3|105
1690536900000|2023-07-28 09:35:00|2422.1|2419.1|2425.3|2422.3|2426.1|2423.1|2422.1|2419.1|121
1690537200000|2023-07-28 09:40:00|2425.1|2422.1|2424.3|2421.3|2426.3|2423.3|2424.3|2421.3|125
1690537500000|2023-07-28 09:45:00|2424.8|2421.8|2429.1|2426.1|2430.6|2427.6|2424.3|2421.3|342
1690537800000|2023-07-28 09:50:00|2428.6|2425.6|2427.1|2424.1|2429.1|2426.1|2427.1|2424.1|35
1690538100000|2023-07-28 09:55:00|2427.3|2424.3|2427.3|2424.3|2428|2425|2427.1|2424.1|115
1690538400000|2023-07-28 10:00:00|2427.1|2424.1|2425.3|2422.3|2428.1|2425.1|2425.1|2422.1|32
1690538700000|2023-07-28 10:05:00|2425.1|2422.1|2423.8|2420.8|2425.3|2422.3|2423.1|2420.1|47
1690539000000|2023-07-28 10:10:00|2423.5|2420.5|2423.5|2420.5|2423.5|2420.5|2422.5|2419.5|188
1690539300000|2023-07-28 10:15:00|2423.8|2420.8|2423.5|2420.5|2423.8|2420.8|2422.5|2419.5|30
1690539600000|2023-07-28 10:20:00|2422.5|2419.5|2422.5|2419.5|2422.7|2419.7|2422.5|2419.5|16
1690539900000|2023-07-28 10:25:00|2423.1|2420.1|2423.5|2420.5|2424.3|2421.3|2422.7|2419.7|116
1690540200000|2023-07-28 10:30:00|2424.5|2421.5|2422.5|2419.5|2424.5|2421.5|2422.5|2419.5|48
1690540500000|2023-07-28 10:35:00|2422.3|2419.3|2422.8|2419.8|2423.5|2420.5|2422|2419|56
1690540800000|2023-07-28 10:40:00|2422.5|2419.5|2422.5|2419.5|2423.5|2420.5|2422.5|2419.5|7
1690541100000|2023-07-28 10:45:00|2421.5|2418.5|2421.5|2418.5|2421.5|2418.5|2421.5|2418.5|15
1690541400000|2023-07-28 10:50:00|2420.5|2417.5|2420.5|2417.5|2421.5|2418.5|2420.5|2417.5|43
1690541700000|2023-07-28 10:55:00|2420.3|2417.3|2422.5|2419.5|2423.5|2420.5|2419.3|2416.3|128
1690542000000|2023-07-28 11:00:00|2421.8|2418.8|2419.5|2416.5|2421.8|2418.8|2419.5|2416.5|32
1690542300000|2023-07-28 11:05:00|2419.7|2416.7|2418.7|2415.7|2419.7|2416.7|2418.7|2415.7|43
1690542600000|2023-07-28 11:10:00|2419.5|2416.5|2415|2412|2419.5|2416.5|2414|2411|227
1690542900000|2023-07-28 11:15:00|2414.8|2411.8|2417.7|2414.7|2418.7|2415.7|2414.8|2411.8|95
1690543200000|2023-07-28 11:20:00|2416.7|2413.7|2417.5|2414.5|2417.7|2414.7|2416.7|2413.7|33
1690543500000|2023-07-28 11:25:00|2417.1|2414.1|2414.5|2411.5|2417.3|2414.3|2413.7|2410.7|137
1690543800000|2023-07-28 11:30:00|2414.7|2411.7|2415.5|2412.5|2416.2|2413.2|2413.7|2410.7|33
1690544100000|2023-07-28 11:35:00|2415.7|2412.7|2414.5|2411.5|2416|2413|2414.5|2411.5|148
1690544400000|2023-07-28 11:40:00|2414.2|2411.2|2414|2411|2415.5|2412.5|2414|2411|49
1690544700000|2023-07-28 11:45:00|2414.3|2411.3|2412.5|2409.5|2414.3|2411.3|2411.7|2408.7|41
1690545000000|2023-07-28 11:50:00|2412.7|2409.7|2416|2413|2417.1|2414.1|2412.7|2409.7|362
1690545300000|2023-07-28 11:55:00|2416.1|2413.1|2416.7|2413.7|2418|2415|2416.1|2413.1|70
1690545600000|2023-07-28 12:00:00|2417|2414|2412.8|2409.8|2417|2414|2412.3|2409.3|385
1690545900000|2023-07-28 12:05:00|2412.5|2409.5|2413.8|2410.8|2414.2|2411.2|2410.8|2407.8|401
1690546200000|2023-07-28 12:10:00|2413.5|2410.5|2403.2|2400.2|2413.5|2410.5|2403.2|2400.2|622
1690546500000|2023-07-28 12:15:00|2403.3|2400.3|2410.5|2407.5|2411|2408|2403.3|2400.3|276
1690546800000|2023-07-28 12:20:00|2410|2407|2408.1|2405.1|2414.8|2411.8|2408.1|2405.1|230
1690547100000|2023-07-28 12:25:00|2407.8|2404.8|2407.8|2404.8|2409|2406|2406.8|2403.8|163
1690547400000|2023-07-28 12:30:00|2407.5|2404.5|2406.5|2403.5|2407.8|2404.8|2406|2403|127
1690547700000|2023-07-28 12:35:00|2406|2403|2408.8|2405.8|2409.6|2406.6|2406|2403|382
1690548000000|2023-07-28 12:40:00|2408.6|2405.6|2406|2403|2408.6|2405.6|2405.8|2402.8|42
1690548300000|2023-07-28 12:45:00|2405.8|2402.8|2402.8|2399.8|2405.8|2402.8|2402.5|2399.5|484
1690548600000|2023-07-28 12:50:00|2403|2400|2403.8|2400.8|2404.8|2401.8|2402|2399|166
1690548900000|2023-07-28 12:55:00|2403.3|2400.3|2402.6|2399.6|2404.5|2401.5|2402.6|2399.6|214
1690549200000|2023-07-28 13:00:00|2403.5|2400.5|2403.5|2400.5|2404.3|2401.3|2401.5|2398.5|414
1690549500000|2023-07-28 13:05:00|2404.1|2401.1|2411|2408|2412.5|2409.5|2404.1|2401.1|278
1690549800000|2023-07-28 13:10:00|2411.3|2408.3|2406.5|2403.5|2411.3|2408.3|2405.5|2402.5|124
1690550100000|2023-07-28 13:15:00|2407|2404|2405.8|2402.8|2408.5|2405.5|2405.5|2402.5|182
1690550400000|2023-07-28 13:20:00|2405.5|2402.5|2406.3|2403.3|2406.3|2403.3|2404.6|2401.6|127
1690550700000|2023-07-28 13:25:00|2406|2403|2402|2399|2406.6|2403.6|2402|2399|199
1690551000000|2023-07-28 13:30:00|2402.8|2399.8|2397.8|2394.8|2402.8|2399.8|2397|2394|560
1690551300000|2023-07-28 13:35:00|2397.6|2394.6|2398.8|2395.8|2400.6|2397.6|2397.6|2394.6|276
1690551600000|2023-07-28 13:40:00|2398.6|2395.6|2398.8|2395.8|2399.6|2396.6|2397|2394|296
1690551900000|2023-07-28 13:45:00|2398.3|2395.3|2407.5|2404.5|2407.5|2404.5|2398|2395|395
1690552200000|2023-07-28 13:50:00|2407.1|2404.1|2410.5|2407.5|2411.6|2408.6|2405.6|2402.6|201
1690552500000|2023-07-28 13:55:00|2411.5|2408.5|2413.8|2410.8|2415.8|2412.8|2411.5|2408.5|611
1690552800000|2023-07-28 14:00:00|2413.5|2410.5|2424|2421|2424|2421|2413.5|2410.5|456
1690553100000|2023-07-28 14:05:00|2423.7|2420.7|2416.7|2413.7|2424|2421|2415.7|2412.7|407
1690553400000|2023-07-28 14:10:00|2417.7|2414.7|2420.7|2417.7|2421.8|2418.8|2416.8|2413.8|294
1690553700000|2023-07-28 14:15:00|2420.5|2417.5|2421.5|2418.5|2426.5|2423.5|2420.5|2417.5|413
1690554000000|2023-07-28 14:20:00|2422.5|2419.5|2423.5|2420.5|2423.5|2420.5|2421.5|2418.5|57
1690554300000|2023-07-28 14:25:00|2423.7|2420.7|2421.5|2418.5|2425.5|2422.5|2420.5|2417.5|185
1690554600000|2023-07-28 14:30:00|2420.7|2417.7|2417.8|2414.8|2420.7|2417.7|2417.8|2414.8|258
1690554900000|2023-07-28 14:35:00|2417.7|2414.7|2414.8|2411.8|2418.8|2415.8|2414.8|2411.8|97
1690555200000|2023-07-28 14:40:00|2414|2411|2408.8|2405.8|2415.8|2412.8|2408.5|2405.5|393
1690555500000|2023-07-28 14:45:00|2408.7|2405.7|2408.2|2405.2|2410.2|2407.2|2408.2|2405.2|386
1690555800000|2023-07-28 14:50:00|2409|2406|2406.5|2403.5|2409|2406|2406|2403|227
1690556100000|2023-07-28 14:55:00|2406.8|2403.8|2407.5|2404.5|2410.8|2407.8|2406.5|2403.5|104
1690556400000|2023-07-28 15:00:00|2407.8|2404.8|2408.8|2405.8|2409.7|2406.7|2405.8|2402.8|108
1690556700000|2023-07-28 15:05:00|2408.2|2405.2|2408|2405|2409.7|2406.7|2407.7|2404.7|100
1690557000000|2023-07-28 15:10:00|2407.8|2404.8|2410.8|2407.8|2411.8|2408.8|2407|2404|236
1690557300000|2023-07-28 15:15:00|2410.7|2407.7|2407.8|2404.8|2410.7|2407.7|2407|2404|453
1690557600000|2023-07-28 15:20:00|2407.5|2404.5|2408|2405|2410.2|2407.2|2407.2|2404.2|65
1690557900000|2023-07-28 15:25:00|2407.9|2404.9|2407.8|2404.8|2409.8|2406.8|2407.2|2404.2|179
1690558200000|2023-07-28 15:30:00|2407.5|2404.5|2407.2|2404.2|2408.8|2405.8|2406.9|2403.9|101
1690558500000|2023-07-28 15:35:00|2407|2404|2407.2|2404.2|2408|2405|2406.5|2403.5|63
1690558800000|2023-07-28 15:40:00|2407.8|2404.8|2409|2406|2409.8|2406.8|2407.5|2404.5|62
1690559100000|2023-07-28 15:45:00|2408.8|2405.8|2407.2|2404.2|2408.8|2405.8|2407|2404|175
1690559400000|2023-07-28 15:50:00|2408|2405|2406.2|2403.2|2408|2405|2406.2|2403.2|184
1690559700000|2023-07-28 15:55:00|2405.5|2402.5|2406.2|2403.2|2407.2|2404.2|2404.4|2401.4|207
1690560000000|2023-07-28 16:00:00|2405.4|2402.4|2406.2|2403.2|2406.2|2403.2|2405|2402|101
1690560300000|2023-07-28 16:05:00|2405.2|2402.2|2404.4|2401.4|2405.2|2402.2|2404.2|2401.2|159
1690560600000|2023-07-28 16:10:00|2405.2|2402.2|2401.4|2398.4|2405.4|2402.4|2401.2|2398.2|271
1690560900000|2023-07-28 16:15:00|2401.2|2398.2|2398.9|2395.9|2401.2|2398.2|2398.9|2395.9|368
1690561200000|2023-07-28 16:20:00|2399.2|2396.2|2399.2|2396.2|2399.2|2396.2|2396.7|2393.7|438
1690561500000|2023-07-28 16:25:00|2400.2|2397.2|2404.7|2401.7|2404.7|2401.7|2400.2|2397.2|501
1690561800000|2023-07-28 16:30:00|2404.5|2401.5|2400.9|2397.9|2404.7|2401.7|2400.4|2397.4|140
1690562100000|2023-07-28 16:35:00|2401.7|2398.7|2402.7|2399.7|2403.7|2400.7|2400.7|2397.7|176
1690562400000|2023-07-28 16:40:00|2403.3|2400.3|2402.7|2399.7|2405.2|2402.2|2401.9|2398.9|218
1690562700000|2023-07-28 16:45:00|2403.7|2400.7|2400.7|2397.7|2403.7|2400.7|2400.7|2397.7|298
1690563000000|2023-07-28 16:50:00|2400.9|2397.9|2400.5|2397.5|2403.3|2400.3|2400.3|2397.3|1665
1690563300000|2023-07-28 16:55:00|2400.7|2397.7|2398.7|2395.7|2400.7|2397.7|2398.7|2395.7|917
1690788600000|2023-07-31 07:30:00|2411.4|2408.4|2406.1|2403.1|2411.4|2408.4|2402.1|2399.1|836
1690788900000|2023-07-31 07:35:00|2408.1|2405.1|2414.7|2411.7|2414.7|2411.7|2408.1|2405.1|339
1690789200000|2023-07-31 07:40:00|2414.4|2411.4|2412.4|2409.4|2417.1|2414.1|2410.9|2407.9|198
1690789500000|2023-07-31 07:45:00|2411.1|2408.1|2415.7|2412.7|2415.7|2412.7|2411.1|2408.1|103
1690789800000|2023-07-31 07:50:00|2415.4|2412.4|2416.7|2413.7|2417.9|2414.9|2414.7|2411.7|203
1690790100000|2023-07-31 07:55:00|2416.9|2413.9|2418.7|2415.7|2419.9|2416.9|2416.9|2413.9|153
1690790400000|2023-07-31 08:00:00|2418.4|2415.4|2418.6|2415.6|2419.9|2416.9|2416.7|2413.7|137
1690790700000|2023-07-31 08:05:00|2419.2|2416.2|2417.9|2414.9|2422.1|2419.1|2417.7|2414.7|256
1690791000000|2023-07-31 08:10:00|2418.9|2415.9|2414.4|2411.4|2419.9|2416.9|2413.1|2410.1|267
1690791300000|2023-07-31 08:15:00|2414.9|2411.9|2417.6|2414.6|2417.6|2414.6|2413.9|2410.9|39
1690791600000|2023-07-31 08:20:00|2417.9|2414.9|2416.8|2413.8|2418.1|2415.1|2416.1|2413.1|86
1690791900000|2023-07-31 08:25:00|2416.9|2413.9|2422.8|2419.8|2424.9|2421.9|2416.9|2413.9|234
1690792200000|2023-07-31 08:30:00|2422.9|2419.9|2420.1|2417.1|2423.9|2420.9|2420.1|2417.1|100
1690792500000|2023-07-31 08:35:00|2419.9|2416.9|2418.9|2415.9|2420.1|2417.1|2415.4|2412.4|132
1690792800000|2023-07-31 08:40:00|2418.1|2415.1|2414.5|2411.5|2418.1|2415.1|2411.5|2408.5|293
1690793100000|2023-07-31 08:45:00|2414.7|2411.7|2418.7|2415.7|2418.7|2415.7|2414.7|2411.7|88
1690793400000|2023-07-31 08:50:00|2419.3|2416.3|2420.5|2417.5|2421.7|2418.7|2418.5|2415.5|45
1690793700000|2023-07-31 08:55:00|2420.7|2417.7|2421.3|2418.3|2422.5|2419.5|2420.7|2417.7|65
1690794000000|2023-07-31 09:00:00|2422|2419|2422.3|2419.3|2422.3|2419.3|2420.3|2417.3|44
1690794300000|2023-07-31 09:05:00|2421.5|2418.5|2420.8|2417.8|2421.8|2418.8|2418.5|2415.5|53
1690794600000|2023-07-31 09:10:00|2420.3|2417.3|2418.7|2415.7|2420.3|2417.3|2415.5|2412.5|75
1690794900000|2023-07-31 09:15:00|2418.5|2415.5|2419.7|2416.7|2420.3|2417.3|2417.5|2414.5|40
1690795200000|2023-07-31 09:20:00|2419.5|2416.5|2418.7|2415.7|2420.3|2417.3|2418.5|2415.5|49
1690795500000|2023-07-31 09:25:00|2417.7|2414.7|2419.3|2416.3|2419.5|2416.5|2417.7|2414.7|75
1690795800000|2023-07-31 09:30:00|2418.8|2415.8|2418|2415|2419.3|2416.3|2417.7|2414.7|32
1690796100000|2023-07-31 09:35:00|2417.7|2414.7|2418.3|2415.3|2418.3|2415.3|2414.5|2411.5|61
1690796400000|2023-07-31 09:40:00|2418.5|2415.5|2418.3|2415.3|2419.5|2416.5|2418|2415|27
1690796700000|2023-07-31 09:45:00|2417.3|2414.3|2415.8|2412.8|2417.3|2414.3|2415.3|2412.3|57
1690797000000|2023-07-31 09:50:00|2415.5|2412.5|2414.3|2411.3|2415.5|2412.5|2414.3|2411.3|15
1690797300000|2023-07-31 09:55:00|2413.7|2410.7|2414.5|2411.5|2414.5|2411.5|2413.3|2410.3|22
1690797600000|2023-07-31 10:00:00|2415.7|2412.7|2413.3|2410.3|2415.7|2412.7|2413.3|2410.3|23
1690797900000|2023-07-31 10:05:00|2414.3|2411.3|2414.3|2411.3|2414.5|2411.5|2413.3|2410.3|88
1690798200000|2023-07-31 10:10:00|2413.3|2410.3|2413.3|2410.3|2414.3|2411.3|2411.3|2408.3|56
1690798500000|2023-07-31 10:15:00|2414.3|2411.3|2416.3|2413.3|2417.8|2414.8|2414.3|2411.3|75
1690798800000|2023-07-31 10:20:00|2415.3|2412.3|2414.3|2411.3|2417.3|2414.3|2413.5|2410.5|42
1690799100000|2023-07-31 10:25:00|2413.7|2410.7|2411.3|2408.3|2414.3|2411.3|2411.3|2408.3|19
1690799400000|2023-07-31 10:30:00|2410.7|2407.7|2408.3|2405.3|2413.3|2410.3|2407.3|2404.3|151
1690799700000|2023-07-31 10:35:00|2409.5|2406.5|2401.9|2398.9|2409.5|2406.5|2400.7|2397.7|117
1690800000000|2023-07-31 10:40:00|2402.1|2399.1|2405.5|2402.5|2406.1|2403.1|2402.1|2399.1|48
1690800300000|2023-07-31 10:45:00|2406.7|2403.7|2402.7|2399.7|2406.7|2403.7|2401.7|2398.7|71
1690800600000|2023-07-31 10:50:00|2403.7|2400.7|2404.5|2401.5|2405.5|2402.5|2402.7|2399.7|111
1690800900000|2023-07-31 10:55:00|2404.3|2401.3|2402.7|2399.7|2404.5|2401.5|2402.2|2399.2|41
1690801200000|2023-07-31 11:00:00|2403.3|2400.3|2401.5|2398.5|2403.7|2400.7|2400.7|2397.7|64
1690801500000|2023-07-31 11:05:00|2400.7|2397.7|2398.7|2395.7|2400.7|2397.7|2398.4|2395.4|162
1690801800000|2023-07-31 11:10:00|2398.9|2395.9|2399.2|2396.2|2399.7|2396.7|2398.9|2395.9|22
1690802100000|2023-07-31 11:15:00|2399.7|2396.7|2400.7|2397.7|2401.7|2398.7|2399.7|2396.7|52
1690802400000|2023-07-31 11:20:00|2401.7|2398.7|2397.7|2394.7|2402.9|2399.9|2397.7|2394.7|97
1690802700000|2023-07-31 11:25:00|2396.7|2393.7|2397.4|2394.4|2397.7|2394.7|2394.7|2391.7|286
1690803000000|2023-07-31 11:30:00|2397|2394|2395.5|2392.5|2397|2394|2395.5|2392.5|26
1690803300000|2023-07-31 11:35:00|2394.7|2391.7|2397|2394|2397.5|2394.5|2394.5|2391.5|305
1690803600000|2023-07-31 11:40:00|2396.7|2393.7|2397.5|2394.5|2397.7|2394.7|2396.5|2393.5|35
1690803900000|2023-07-31 11:45:00|2401.5|2398.5|2401.4|2398.4|2401.5|2398.5|2399.4|2396.4|81
1690804200000|2023-07-31 11:50:00|2401|2398|2406.9|2403.9|2407.4|2404.4|2401|2398|257
1690804500000|2023-07-31 11:55:00|2406.5|2403.5|2404.4|2401.4|2407.4|2404.4|2400.5|2397.5|125
1690804800000|2023-07-31 12:00:00|2404.5|2401.5|2403.4|2400.4|2405.5|2402.5|2400.5|2397.5|237
1690805100000|2023-07-31 12:05:00|2402.7|2399.7|2398.7|2395.7|2403.4|2400.4|2398.2|2395.2|298
1690805400000|2023-07-31 12:10:00|2399|2396|2397.7|2394.7|2399.4|2396.4|2394.7|2391.7|476
1690805700000|2023-07-31 12:15:00|2396.7|2393.7|2399.7|2396.7|2399.7|2396.7|2396.7|2393.7|121
1690806000000|2023-07-31 12:20:00|2399.4|2396.4|2397.7|2394.7|2399.7|2396.7|2397.7|2394.7|98
1690806300000|2023-07-31 12:25:00|2397.4|2394.4|2397.9|2394.9|2397.9|2394.9|2396.6|2393.6|109
1690806600000|2023-07-31 12:30:00|2398.9|2395.9|2406.6|2403.6|2407.6|2404.6|2398.9|2395.9|210
1690806900000|2023-07-31 12:35:00|2406.1|2403.1|2403.6|2400.6|2406.1|2403.1|2403.6|2400.6|106
1690807200000|2023-07-31 12:40:00|2402.7|2399.7|2404.6|2401.6|2406.4|2403.4|2402.2|2399.2|97
1690807500000|2023-07-31 12:45:00|2404.4|2401.4|2405.4|2402.4|2405.4|2402.4|2403.4|2400.4|39
1690807800000|2023-07-31 12:50:00|2406.4|2403.4|2406.6|2403.6|2407.9|2404.9|2406.4|2403.4|109
1690808100000|2023-07-31 12:55:00|2406.4|2403.4|2413|2410|2413.2|2410.2|2406.4|2403.4|404
1690808400000|2023-07-31 13:00:00|2413.2|2410.2|2415.6|2412.6|2415.8|2412.8|2411|2408|740
1690808700000|2023-07-31 13:05:00|2415.9|2412.9|2412.6|2409.6|2417.1|2414.1|2411|2408|267
1690809000000|2023-07-31 13:10:00|2412.3|2409.3|2416.1|2413.1|2416.6|2413.6|2411.6|2408.6|203
1690809300000|2023-07-31 13:15:00|2415.6|2412.6|2417.4|2414.4|2420.2|2417.2|2415.4|2412.4|671
1690809600000|2023-07-31 13:20:00|2417.2|2414.2|2411.6|2408.6|2417.2|2414.2|2411.6|2408.6|334
1690809900000|2023-07-31 13:25:00|2411.4|2408.4|2412.7|2409.7|2413.9|2410.9|2410.6|2407.6|80
1690810200000|2023-07-31 13:30:00|2413|2410|2417.4|2414.4|2418.2|2415.2|2411.2|2408.2|223
1690810500000|2023-07-31 13:35:00|2416.4|2413.4|2419|2416|2419.2|2416.2|2414.4|2411.4|249
1690810800000|2023-07-31 13:40:00|2419.2|2416.2|2420.2|2417.2|2420.2|2417.2|2418.2|2415.2|202
1690811100000|2023-07-31 13:45:00|2421.2|2418.2|2421.4|2418.4|2426.2|2423.2|2421.2|2418.2|478
1690811400000|2023-07-31 13:50:00|2422|2419|2420.6|2417.6|2423.2|2420.2|2420.2|2417.2|171
1690811700000|2023-07-31 13:55:00|2420.2|2417.2|2419.2|2416.2|2421.2|2418.2|2419.2|2416.2|168
1690812000000|2023-07-31 14:00:00|2418.2|2415.2|2417.8|2414.8|2418.6|2415.6|2414.6|2411.6|447
1690812300000|2023-07-31 14:05:00|2417.6|2414.6|2417.6|2414.6|2418.6|2415.6|2415.6|2412.6|179
1690812600000|2023-07-31 14:10:00|2417.8|2414.8|2416.2|2413.2|2422.8|2419.8|2416|2413|507
1690812900000|2023-07-31 14:15:00|2417|2414|2416|2413|2417.5|2414.5|2416|2413|118
1690813200000|2023-07-31 14:20:00|2416.2|2413.2|2421|2418|2421.3|2418.3|2416|2413|204
1690813500000|2023-07-31 14:25:00|2420.6|2417.6|2422.8|2419.8|2424|2421|2419.8|2416.8|164
1690813800000|2023-07-31 14:30:00|2422.6|2419.6|2423.8|2420.8|2427.6|2424.6|2422.6|2419.6|398
1690814100000|2023-07-31 14:35:00|2423.6|2420.6|2421.1|2418.1|2424.8|2421.8|2420.8|2417.8|138
1690814400000|2023-07-31 14:40:00|2420.8|2417.8|2417|2414|2421.6|2418.6|2417|2414|305
1690814700000|2023-07-31 14:45:00|2416.8|2413.8|2417.5|2414.5|2420.6|2417.6|2416.8|2413.8|232
1690815000000|2023-07-31 14:50:00|2417.8|2414.8|2424.1|2421.1|2424.6|2421.6|2417.8|2414.8|283
1690815300000|2023-07-31 14:55:00|2423.8|2420.8|2419.2|2416.2|2424.1|2421.1|2419.2|2416.2|208
1690815600000|2023-07-31 15:00:00|2418.8|2415.8|2420|2417|2420.2|2417.2|2418|2415|321
1690815900000|2023-07-31 15:05:00|2420.2|2417.2|2414.4|2411.4|2420.2|2417.2|2413.4|2410.4|343
1690816200000|2023-07-31 15:10:00|2414.7|2411.7|2413.4|2410.4|2416.7|2413.7|2412.6|2409.6|502
1690816500000|2023-07-31 15:15:00|2412.9|2409.9|2412.4|2409.4|2414.4|2411.4|2410.8|2407.8|178
1690816800000|2023-07-31 15:20:00|2412.6|2409.6|2412.6|2409.6|2415.4|2412.4|2410.6|2407.6|238
1690817100000|2023-07-31 15:25:00|2412.4|2409.4|2412.6|2409.6|2412.9|2409.9|2409.6|2406.6|201
1690817400000|2023-07-31 15:30:00|2412.4|2409.4|2411.4|2408.4|2413.4|2410.4|2410.6|2407.6|146
1690817700000|2023-07-31 15:35:00|2411.8|2408.8|2410.6|2407.6|2412.4|2409.4|2409.8|2406.8|97
1690818000000|2023-07-31 15:40:00|2411.1|2408.1|2410.4|2407.4|2411.8|2408.8|2409.6|2406.6|167
1690818300000|2023-07-31 15:45:00|2409.8|2406.8|2411.4|2408.4|2411.4|2408.4|2409.4|2406.4|324
1690818600000|2023-07-31 15:50:00|2412.4|2409.4|2412.6|2409.6|2413.1|2410.1|2410.6|2407.6|223
1690818900000|2023-07-31 15:55:00|2412.1|2409.1|2415.4|2412.4|2416|2413|2411.8|2408.8|544
1690819200000|2023-07-31 16:00:00|2415.2|2412.2|2416.4|2413.4|2416.4|2413.4|2414.4|2411.4|326
1690819500000|2023-07-31 16:05:00|2416.6|2413.6|2418.4|2415.4|2418.4|2415.4|2416.4|2413.4|385
1690819800000|2023-07-31 16:10:00|2417.9|2414.9|2417.6|2414.6|2418.4|2415.4|2417.4|2414.4|166
1690820100000|2023-07-31 16:15:00|2417.4|2414.4|2416.6|2413.6|2418.1|2415.1|2416.4|2413.4|193
1690820400000|2023-07-31 16:20:00|2417.4|2414.4|2416.8|2413.8|2417.6|2414.6|2416.8|2413.8|168
1690820700000|2023-07-31 16:25:00|2414.6|2411.6|2412|2409|2414.6|2411.6|2410.5|2407.5|282
1690821000000|2023-07-31 16:30:00|2411.8|2408.8|2408|2405|2411.8|2408.8|2406.5|2403.5|355
1690821300000|2023-07-31 16:35:00|2407.8|2404.8|2405|2402|2408.8|2405.8|2404.2|2401.2|223
1690821600000|2023-07-31 16:40:00|2404.7|2401.7|2404|2401|2405|2402|2403|2400|525
1690821900000|2023-07-31 16:45:00|2403.2|2400.2|2403.6|2400.6|2404|2401|2401.2|2398.2|744
1690822200000|2023-07-31 16:50:00|2406.2|2403.2|2419.1|2416.1|2421.7|2418.7|2406.2|2403.2|4152
1690822500000|2023-07-31 16:55:00|2419.6|2416.6|2422.5|2419.5|2422.7|2419.7|2417.7|2414.7|853
1690875000000|2023-08-01 07:30:00|2419.9|2416.9|2423.8|2420.8|2429.9|2426.9|2419.4|2416.4|497
1690875300000|2023-08-01 07:35:00|2424.1|2421.1|2430.6|2427.6|2431|2428|2424.1|2421.1|126
1690875600000|2023-08-01 07:40:00|2429.8|2426.8|2432.3|2429.3|2434.1|2431.1|2429.6|2426.6|255
1690875900000|2023-08-01 07:45:00|2432.6|2429.6|2438.6|2435.6|2440.6|2437.6|2432.6|2429.6|799
1690876200000|2023-08-01 07:50:00|2439.2|2436.2|2433.8|2430.8|2440.8|2437.8|2432.6|2429.6|142
1690876500000|2023-08-01 07:55:00|2433.5|2430.5|2437.3|2434.3|2437.8|2434.8|2433.3|2430.3|242
1690876800000|2023-08-01 08:00:00|2437.8|2434.8|2438.3|2435.3|2439|2436|2435.8|2432.8|244
1690877100000|2023-08-01 08:05:00|2438.5|2435.5|2431.6|2428.6|2438.8|2435.8|2429.6|2426.6|261
1690877400000|2023-08-01 08:10:00|2431.8|2428.8|2437.8|2434.8|2438|2435|2431.3|2428.3|82
1690877700000|2023-08-01 08:15:00|2438|2435|2436|2433|2439.6|2436.6|2436|2433|33
1690878000000|2023-08-01 08:20:00|2436.8|2433.8|2437.5|2434.5|2439.1|2436.1|2436.5|2433.5|53
1690878300000|2023-08-01 08:25:00|2438.1|2435.1|2438.5|2435.5|2439.3|2436.3|2438|2435|49
1690878600000|2023-08-01 08:30:00|2437.8|2434.8|2438.3|2435.3|2438.3|2435.3|2436|2433|93
1690878900000|2023-08-01 08:35:00|2438|2435|2437.8|2434.8|2439.8|2436.8|2437.3|2434.3|50
1690879200000|2023-08-01 08:40:00|2439.8|2436.8|2438.8|2435.8|2440.6|2437.6|2437.8|2434.8|102
1690879500000|2023-08-01 08:45:00|2439|2436|2439.8|2436.8|2439.8|2436.8|2438.8|2435.8|22
1690879800000|2023-08-01 08:50:00|2439|2436|2439.8|2436.8|2441.6|2438.6|2439|2436|100
1690880100000|2023-08-01 08:55:00|2440|2437|2444.6|2441.6|2445.6|2442.6|2439.8|2436.8|214
1690880400000|2023-08-01 09:00:00|2444.8|2441.8|2444.8|2441.8|2445.6|2442.6|2441.6|2438.6|119
1690880700000|2023-08-01 09:05:00|2444.6|2441.6|2444|2441|2445|2442|2441.8|2438.8|184
1690881000000|2023-08-01 09:10:00|2443.8|2440.8|2444|2441|2444.5|2441.5|2443|2440|101
1690881300000|2023-08-01 09:15:00|2443.8|2440.8|2440.2|2437.2|2444.3|2441.3|2439.4|2436.4|105
1690881600000|2023-08-01 09:20:00|2440.4|2437.4|2440.9|2437.9|2441.4|2438.4|2440|2437|42
1690881900000|2023-08-01 09:25:00|2440.7|2437.7|2444.5|2441.5|2444.7|2441.7|2440.7|2437.7|82
1690882200000|2023-08-01 09:30:00|2444.2|2441.2|2445.2|2442.2|2445.2|2442.2|2443.7|2440.7|26
1690882500000|2023-08-01 09:35:00|2445|2442|2443|2440|2445|2442|2442.7|2439.7|53
1690882800000|2023-08-01 09:40:00|2442.7|2439.7|2442.7|2439.7|2443|2440|2439.2|2436.2|76
1690883100000|2023-08-01 09:45:00|2443|2440|2443|2440|2444|2441|2442|2439|26
1690883400000|2023-08-01 09:50:00|2443.4|2440.4|2442.7|2439.7|2443.7|2440.7|2442.4|2439.4|8
1690883700000|2023-08-01 09:55:00|2443.2|2440.2|2443.2|2440.2|2443.4|2440.4|2442.4|2439.4|8
1690884000000|2023-08-01 10:00:00|2443.4|2440.4|2443|2440|2443.4|2440.4|2440.4|2437.4|33
1690884300000|2023-08-01 10:05:00|2442.7|2439.7|2440.2|2437.2|2442.7|2439.7|2440.2|2437.2|73
1690884600000|2023-08-01 10:10:00|2440.4|2437.4|2433.8|2430.8|2440.4|2437.4|2431.8|2428.8|600
1690884900000|2023-08-01 10:15:00|2432.6|2429.6|2432.6|2429.6|2433.8|2430.8|2431.8|2428.8|71
1690885200000|2023-08-01 10:20:00|2433.6|2430.6|2437.4|2434.4|2437.4|2434.4|2433.6|2430.6|15
1690885500000|2023-08-01 10:25:00|2437.1|2434.1|2439.4|2436.4|2439.6|2436.6|2436.6|2433.6|28
1690885800000|2023-08-01 10:30:00|2439.1|2436.1|2434.6|2431.6|2439.1|2436.1|2434.6|2431.6|69
1690886100000|2023-08-01 10:35:00|2434.8|2431.8|2431.6|2428.6|2435.8|2432.8|2431.6|2428.6|46
1690886400000|2023-08-01 10:40:00|2431.8|2428.8|2432.6|2429.6|2434.8|2431.8|2430.8|2427.8|92
1690886700000|2023-08-01 10:45:00|2432.4|2429.4|2433.6|2430.6|2433.6|2430.6|2430.6|2427.6|32
1690887000000|2023-08-01 10:50:00|2434.6|2431.6|2435.8|2432.8|2436.6|2433.6|2434.6|2431.6|29
1690887300000|2023-08-01 10:55:00|2437.6|2434.6|2437.8|2434.8|2438.9|2435.9|2436.6|2433.6|57
1690887600000|2023-08-01 11:00:00|2437.4|2434.4|2436.8|2433.8|2437.8|2434.8|2436.6|2433.6|34
1690887900000|2023-08-01 11:05:00|2437.4|2434.4|2437.6|2434.6|2437.9|2434.9|2435.4|2432.4|58
1690888200000|2023-08-01 11:10:00|2437.4|2434.4|2436.4|2433.4|2437.4|2434.4|2435.6|2432.6|30
1690888500000|2023-08-01 11:15:00|2435.8|2432.8|2433.1|2430.1|2436.9|2433.9|2433.1|2430.1|66
1690888800000|2023-08-01 11:20:00|2432.8|2429.8|2432.1|2429.1|2432.8|2429.8|2430.8|2427.8|12
1690889100000|2023-08-01 11:25:00|2431.6|2428.6|2429|2426|2431.9|2428.9|2427.8|2424.8|153
1690889400000|2023-08-01 11:30:00|2430|2427|2428.3|2425.3|2430|2427|2427.8|2424.8|26
1690889700000|2023-08-01 11:35:00|2428.8|2425.8|2431.6|2428.6|2431.6|2428.6|2426.3|2423.3|95
1690890000000|2023-08-01 11:40:00|2432.2|2429.2|2429.3|2426.3|2432.6|2429.6|2429.3|2426.3|49
1690890300000|2023-08-01 11:45:00|2429.6|2426.6|2433.4|2430.4|2433.6|2430.6|2428.6|2425.6|34
1690890600000|2023-08-01 11:50:00|2432.4|2429.4|2430.4|2427.4|2432.6|2429.6|2429.9|2426.9|34
1690890900000|2023-08-01 11:55:00|2428.6|2425.6|2431.9|2428.9|2432.1|2429.1|2428.6|2425.6|104
1690891200000|2023-08-01 12:00:00|2432.1|2429.1|2429.4|2426.4|2434.6|2431.6|2427.8|2424.8|291
1690891500000|2023-08-01 12:05:00|2431.4|2428.4|2423.8|2420.8|2432.2|2429.2|2423.6|2420.6|129
1690891800000|2023-08-01 12:10:00|2422.8|2419.8|2422.6|2419.6|2426.4|2423.4|2420.9|2417.9|374
1690892100000|2023-08-01 12:15:00|2422.8|2419.8|2422.7|2419.7|2426.2|2423.2|2421.4|2418.4|207
1690892400000|2023-08-01 12:20:00|2423|2420|2414.6|2411.6|2423|2420|2412.4|2409.4|627
1690892700000|2023-08-01 12:25:00|2413.6|2410.6|2416.6|2413.6|2416.8|2413.8|2413.6|2410.6|277
1690893000000|2023-08-01 12:30:00|2415.6|2412.6|2413.8|2410.8|2416.6|2413.6|2413.6|2410.6|608
1690893300000|2023-08-01 12:35:00|2413.6|2410.6|2412.6|2409.6|2413.8|2410.8|2408.4|2405.4|458
1690893600000|2023-08-01 12:40:00|2411.6|2408.6|2412.2|2409.2|2413.2|2410.2|2408.6|2405.6|325
1690893900000|2023-08-01 12:45:00|2411.9|2408.9|2416.2|2413.2|2416.2|2413.2|2410.2|2407.2|167
1690894200000|2023-08-01 12:50:00|2416.4|2413.4|2415.2|2412.2|2416.4|2413.4|2414.2|2411.2|136
1690894500000|2023-08-01 12:55:00|2414.4|2411.4|2412.2|2409.2|2414.4|2411.4|2410.4|2407.4|138
1690894800000|2023-08-01 13:00:00|2412.6|2409.6|2419.9|2416.9|2422.2|2419.2|2412.6|2409.6|284
1690895100000|2023-08-01 13:05:00|2420.2|2417.2|2423.2|2420.2|2423.2|2420.2|2420|2417|159
1690895400000|2023-08-01 13:10:00|2423.5|2420.5|2421.4|2418.4|2423.7|2420.7|2421.2|2418.2|118
1690895700000|2023-08-01 13:15:00|2421.2|2418.2|2421.4|2418.4|2422.4|2419.4|2420.2|2417.2|72
1690896000000|2023-08-01 13:20:00|2420.4|2417.4|2418.4|2415.4|2420.4|2417.4|2417.8|2414.8|203
1690896300000|2023-08-01 13:25:00|2418.2|2415.2|2418.2|2415.2|2419.4|2416.4|2417.2|2414.2|105
1690896600000|2023-08-01 13:30:00|2417.4|2414.4|2413.6|2410.6|2417.4|2414.4|2413.4|2410.4|562
1690896900000|2023-08-01 13:35:00|2414.4|2411.4|2420.4|2417.4|2421.2|2418.2|2414.4|2411.4|341
1690897200000|2023-08-01 13:40:00|2418.6|2415.6|2431|2428|2431.7|2428.7|2418.6|2415.6|556
1690897500000|2023-08-01 13:45:00|2431.2|2428.2|2441.2|2438.2|2445.1|2442.1|2430.4|2427.4|761
1690897800000|2023-08-01 13:50:00|2441.1|2438.1|2437.2|2434.2|2441.2|2438.2|2435.1|2432.1|332
1690898100000|2023-08-01 13:55:00|2439.2|2436.2|2440.2|2437.2|2441.2|2438.2|2437.2|2434.2|361
1690898400000|2023-08-01 14:00:00|2441.2|2438.2|2452.9|2449.9|2453.9|2450.9|2439.4|2436.4|817
1690898700000|2023-08-01 14:05:00|2452.7|2449.7|2454.3|2451.3|2457.7|2454.7|2449.7|2446.7|1486
1690899000000|2023-08-01 14:10:00|2454.5|2451.5|2458.7|2455.7|2462.7|2459.7|2451.7|2448.7|803
1690899300000|2023-08-01 14:15:00|2458.5|2455.5|2457.9|2454.9|2458.9|2455.9|2453.7|2450.7|790
1690899600000|2023-08-01 14:20:00|2458.4|2455.4|2464.7|2461.7|2464.7|2461.7|2456.7|2453.7|522
1690899900000|2023-08-01 14:25:00|2463.9|2460.9|2460.7|2457.7|2464.7|2461.7|2458.9|2455.9|366
1690900200000|2023-08-01 14:30:00|2461.7|2458.7|2461.2|2458.2|2465.1|2462.1|2458.7|2455.7|417
1690900500000|2023-08-01 14:35:00|2460.9|2457.9|2462.7|2459.7|2464.7|2461.7|2459.7|2456.7|470
1690900800000|2023-08-01 14:40:00|2461.4|2458.4|2459.5|2456.5|2461.4|2458.4|2457.4|2454.4|439
1690901100000|2023-08-01 14:45:00|2459.7|2456.7|2458.5|2455.5|2463.3|2460.3|2458.5|2455.5|392
1690901400000|2023-08-01 14:50:00|2458.7|2455.7|2451.7|2448.7|2458.7|2455.7|2451.5|2448.5|370
1690901700000|2023-08-01 14:55:00|2452.3|2449.3|2449.9|2446.9|2454.3|2451.3|2449.7|2446.7|372
1690902000000|2023-08-01 15:00:00|2447.7|2444.7|2444.9|2441.9|2447.9|2444.9|2442.9|2439.9|356
1690902300000|2023-08-01 15:05:00|2443.4|2440.4|2439.9|2436.9|2444.2|2441.2|2438.9|2435.9|352
1690902600000|2023-08-01 15:10:00|2439.1|2436.1|2428.5|2425.5|2439.4|2436.4|2424.3|2421.3|999
1690902900000|2023-08-01 15:15:00|2428.3|2425.3|2431.1|2428.1|2431.5|2428.5|2427.5|2424.5|267
1690903200000|2023-08-01 15:20:00|2430.3|2427.3|2430.5|2427.5|2430.5|2427.5|2427.5|2424.5|154
1690903500000|2023-08-01 15:25:00|2430.1|2427.1|2433.1|2430.1|2433.1|2430.1|2427.3|2424.3|239
1690903800000|2023-08-01 15:30:00|2433.3|2430.3|2436.1|2433.1|2437.9|2434.9|2433.1|2430.1|286
1690904100000|2023-08-01 15:35:00|2436.3|2433.3|2437.3|2434.3|2437.3|2434.3|2435.3|2432.3|124
1690904400000|2023-08-01 15:40:00|2437.9|2434.9|2437.1|2434.1|2440.6|2437.6|2437.1|2434.1|215
1690904700000|2023-08-01 15:45:00|2436.9|2433.9|2437.1|2434.1|2438.1|2435.1|2435.3|2432.3|103
1690905000000|2023-08-01 15:50:00|2437.3|2434.3|2440.3|2437.3|2440.3|2437.3|2437.1|2434.1|87
1690905300000|2023-08-01 15:55:00|2441.3|2438.3|2444.3|2441.3|2444.5|2441.5|2440.5|2437.5|191
1690905600000|2023-08-01 16:00:00|2443.8|2440.8|2441.3|2438.3|2444.3|2441.3|2441.3|2438.3|143
1690905900000|2023-08-01 16:05:00|2441.5|2438.5|2442.8|2439.8|2443.5|2440.5|2441.3|2438.3|166
1690906200000|2023-08-01 16:10:00|2443.1|2440.1|2447.3|2444.3|2447.5|2444.5|2443.1|2440.1|223
1690906500000|2023-08-01 16:15:00|2446.8|2443.8|2448.3|2445.3|2449.8|2446.8|2446.1|2443.1|289
1690906800000|2023-08-01 16:20:00|2448.5|2445.5|2447.7|2444.7|2449|2446|2447.4|2444.4|175
1690907100000|2023-08-01 16:25:00|2447.4|2444.4|2445.7|2442.7|2447.7|2444.7|2443.4|2440.4|159
1690907400000|2023-08-01 16:30:00|2446.9|2443.9|2446.5|2443.5|2447.5|2444.5|2444.5|2441.5|574
1690907700000|2023-08-01 16:35:00|2446.3|2443.3|2443.7|2440.7|2446.7|2443.7|2442.9|2439.9|259
1690908000000|2023-08-01 16:40:00|2443.9|2440.9|2452.3|2449.3|2453.1|2450.1|2443.9|2440.9|577
1690908300000|2023-08-01 16:45:00|2452.6|2449.6|2456.3|2453.3|2458.1|2455.1|2452.3|2449.3|464
1690908600000|2023-08-01 16:50:00|2456.6|2453.6|2446|2443|2456.6|2453.6|2445.5|2442.5|2409
1690908900000|2023-08-01 16:55:00|2446.3|2443.3|2448.1|2445.1|2450.3|2447.3|2446|2443|877
1690961400000|2023-08-02 07:30:00|2441.8|2438.8|2447.2|2444.2|2451.1|2448.1|2439|2436|766
1690961700000|2023-08-02 07:35:00|2447|2444|2449.1|2446.1|2449.5|2446.5|2444|2441|252
1690962000000|2023-08-02 07:40:00|2448.8|2445.8|2450.2|2447.2|2450.2|2447.2|2445.5|2442.5|221
1690962300000|2023-08-02 07:45:00|2451.8|2448.8|2464.5|2461.5|2467.1|2464.1|2451.5|2448.5|753
1690962600000|2023-08-02 07:50:00|2464.1|2461.1|2452.5|2449.5|2464.1|2461.1|2451.2|2448.2|295
1690962900000|2023-08-02 07:55:00|2453|2450|2454.5|2451.5|2455.2|2452.2|2450.7|2447.7|157
1690963200000|2023-08-02 08:00:00|2454.2|2451.2|2451.5|2448.5|2455.3|2452.3|2451.2|2448.2|648
1690963500000|2023-08-02 08:05:00|2451.8|2448.8|2447.5|2444.5|2452|2449|2446.2|2443.2|138
1690963800000|2023-08-02 08:10:00|2447.8|2444.8|2453.1|2450.1|2455.1|2452.1|2447.8|2444.8|613
1690964100000|2023-08-02 08:15:00|2452.8|2449.8|2447.3|2444.3|2452.8|2449.8|2447.3|2444.3|42
1690964400000|2023-08-02 08:20:00|2447.8|2444.8|2450.8|2447.8|2451.3|2448.3|2447|2444|20
1690964700000|2023-08-02 08:25:00|2451.8|2448.8|2451.1|2448.1|2453.1|2450.1|2450.3|2447.3|23
1690965000000|2023-08-02 08:30:00|2451.8|2448.8|2449.8|2446.8|2451.8|2448.8|2449.8|2446.8|26
1690965300000|2023-08-02 08:35:00|2449.6|2446.6|2447.8|2444.8|2449.6|2446.6|2447.6|2444.6|36
1690965600000|2023-08-02 08:40:00|2447.2|2444.2|2445.8|2442.8|2447.3|2444.3|2444.8|2441.8|132
1690965900000|2023-08-02 08:45:00|2446.8|2443.8|2442.8|2439.8|2449.3|2446.3|2442.7|2439.7|49
1690966200000|2023-08-02 08:50:00|2443.5|2440.5|2441.8|2438.8|2443.8|2440.8|2440.8|2437.8|147
1690966500000|2023-08-02 08:55:00|2440.8|2437.8|2443.3|2440.3|2443.3|2440.3|2440.8|2437.8|37
1690966800000|2023-08-02 09:00:00|2443.8|2440.8|2440.2|2437.2|2444|2441|2439.2|2436.2|106
1690967100000|2023-08-02 09:05:00|2440.7|2437.7|2441.7|2438.7|2441.7|2438.7|2440.7|2437.7|24
1690967400000|2023-08-02 09:10:00|2442|2439|2447.2|2444.2|2447.2|2444.2|2442|2439|34
1690967700000|2023-08-02 09:15:00|2446.2|2443.2|2446.5|2443.5|2447.5|2444.5|2443.5|2440.5|18
1690968000000|2023-08-02 09:20:00|2446.2|2443.2|2446|2443|2446.7|2443.7|2444.5|2441.5|22
1690968300000|2023-08-02 09:25:00|2445.2|2442.2|2446.5|2443.5|2447.2|2444.2|2445.2|2442.2|117
1690968600000|2023-08-02 09:30:00|2447|2444|2448.2|2445.2|2450.2|2447.2|2446.5|2443.5|43
1690968900000|2023-08-02 09:35:00|2448|2445|2446.2|2443.2|2448|2445|2445.9|2442.9|8
1690969200000|2023-08-02 09:40:00|2447.2|2444.2|2446.2|2443.2|2447.4|2444.4|2445.2|2442.2|32
1690969500000|2023-08-02 09:45:00|2447.2|2444.2|2447|2444|2447.2|2444.2|2444.9|2441.9|41
1690969800000|2023-08-02 09:50:00|2447.2|2444.2|2449.2|2446.2|2449.2|2446.2|2446.7|2443.7|11
1690970100000|2023-08-02 09:55:00|2448.9|2445.9|2451|2448|2451.2|2448.2|2447.9|2444.9|15
1690970400000|2023-08-02 10:00:00|2451.2|2448.2|2449.7|2446.7|2451.7|2448.7|2449.4|2446.4|30
1690970700000|2023-08-02 10:05:00|2449|2446|2450|2447|2450|2447|2447.5|2444.5|33
1690971000000|2023-08-02 10:10:00|2449.7|2446.7|2451|2448|2451.5|2448.5|2449.7|2446.7|22
1690971300000|2023-08-02 10:15:00|2451.2|2448.2|2451.2|2448.2|2451.2|2448.2|2449|2446|40
1690971600000|2023-08-02 10:20:00|2451|2448|2451.2|2448.2|2451.2|2448.2|2450.2|2447.2|4
1690971900000|2023-08-02 10:25:00|2451.7|2448.7|2451.7|2448.7|2452|2449|2451.2|2448.2|12
1690972200000|2023-08-02 10:30:00|2451.5|2448.5|2450.2|2447.2|2451.5|2448.5|2449.7|2446.7|11
1690972500000|2023-08-02 10:35:00|2452|2449|2452.2|2449.2|2453|2450|2451.5|2448.5|7
1690972800000|2023-08-02 10:40:00|2452|2449|2452|2449|2452.2|2449.2|2451|2448|13
1690973100000|2023-08-02 10:45:00|2451|2448|2449|2446|2451|2448|2449|2446|17
1690973400000|2023-08-02 10:50:00|2450|2447|2451|2448|2451|2448|2450|2447|124
1690973700000|2023-08-02 10:55:00|2450.8|2447.8|2450.2|2447.2|2451|2448|2449.5|2446.5|11
1690974000000|2023-08-02 11:00:00|2450.8|2447.8|2451|2448|2451.5|2448.5|2450.2|2447.2|27
1690974300000|2023-08-02 11:05:00|2450.2|2447.2|2452|2449|2452|2449|2450|2447|17
1690974600000|2023-08-02 11:10:00|2451.5|2448.5|2451.2|2448.2|2452|2449|2451.2|2448.2|6
1690974900000|2023-08-02 11:15:00|2454|2451|2454.2|2451.2|2454.7|2451.7|2454|2451|94
1690975200000|2023-08-02 11:20:00|2452.2|2449.2|2451|2448|2452.5|2449.5|2451|2448|23
1690975500000|2023-08-02 11:25:00|2451.2|2448.2|2451|2448|2451.2|2448.2|2450|2447|3
1690975800000|2023-08-02 11:30:00|2450.7|2447.7|2452.5|2449.5|2453|2450|2449.2|2446.2|13
1690976100000|2023-08-02 11:35:00|2452.2|2449.2|2450.2|2447.2|2453|2450|2450.2|2447.2|74
1690976400000|2023-08-02 11:40:00|2449.5|2446.5|2449.2|2446.2|2450|2447|2449|2446|14
1690976700000|2023-08-02 11:45:00|2450.2|2447.2|2449|2446|2450.2|2447.2|2449|2446|42
1690977000000|2023-08-02 11:50:00|2449.2|2446.2|2446.2|2443.2|2449.2|2446.2|2446.2|2443.2|49
1690977300000|2023-08-02 11:55:00|2446|2443|2449.2|2446.2|2449.2|2446.2|2446|2443|50
1690977600000|2023-08-02 12:00:00|2449|2446|2445.2|2442.2|2449|2446|2442.4|2439.4|239
1690977900000|2023-08-02 12:05:00|2446.2|2443.2|2447.7|2444.7|2448|2445|2442|2439|87
1690978200000|2023-08-02 12:10:00|2447.5|2444.5|2443.9|2440.9|2447.5|2444.5|2440.2|2437.2|262
1690978500000|2023-08-02 12:15:00|2443.6|2440.6|2441.4|2438.4|2444.2|2441.2|2439.6|2436.6|335
1690978800000|2023-08-02 12:20:00|2440.9|2437.9|2443.8|2440.8|2446.4|2443.4|2438.8|2435.8|245
1690979100000|2023-08-02 12:25:00|2442.8|2439.8|2442.6|2439.6|2443.6|2440.6|2438.8|2435.8|280
1690979400000|2023-08-02 12:30:00|2443.6|2440.6|2443.6|2440.6|2445.6|2442.6|2440.6|2437.6|106
1690979700000|2023-08-02 12:35:00|2443.3|2440.3|2442.6|2439.6|2445.6|2442.6|2442.6|2439.6|51
1690980000000|2023-08-02 12:40:00|2441.7|2438.7|2453.1|2450.1|2453.3|2450.3|2440.5|2437.5|736
1690980300000|2023-08-02 12:45:00|2453.3|2450.3|2454.5|2451.5|2458.1|2455.1|2453.3|2450.3|375
1690980600000|2023-08-02 12:50:00|2454.8|2451.8|2450.2|2447.2|2455|2452|2447.7|2444.7|130
1690980900000|2023-08-02 12:55:00|2450.5|2447.5|2449|2446|2451.2|2448.2|2449|2446|31
1690981200000|2023-08-02 13:00:00|2449.2|2446.2|2449|2446|2450.2|2447.2|2445|2442|213
1690981500000|2023-08-02 13:05:00|2449.2|2446.2|2446.2|2443.2|2449.5|2446.5|2444.7|2441.7|59
1690981800000|2023-08-02 13:10:00|2447|2444|2445.5|2442.5|2447.7|2444.7|2444.2|2441.2|107
1690982100000|2023-08-02 13:15:00|2445.7|2442.7|2446.2|2443.2|2450|2447|2445.4|2442.4|108
1690982400000|2023-08-02 13:20:00|2447.2|2444.2|2446.4|2443.4|2447.4|2444.4|2444.2|2441.2|280
1690982700000|2023-08-02 13:25:00|2447|2444|2442.9|2439.9|2448.4|2445.4|2442.4|2439.4|161
1690983000000|2023-08-02 13:30:00|2443.2|2440.2|2430.8|2427.8|2443.2|2440.2|2430.8|2427.8|878
1690983300000|2023-08-02 13:35:00|2431.2|2428.2|2434|2431|2438|2435|2431.2|2428.2|410
1690983600000|2023-08-02 13:40:00|2433.2|2430.2|2434|2431|2434|2431|2431.3|2428.3|178
1690983900000|2023-08-02 13:45:00|2434.6|2431.6|2436.6|2433.6|2440.6|2437.6|2434.6|2431.6|299
1690984200000|2023-08-02 13:50:00|2436.3|2433.3|2433.8|2430.8|2436.6|2433.6|2429.8|2426.8|257
1690984500000|2023-08-02 13:55:00|2433.6|2430.6|2430|2427|2433.6|2430.6|2428|2425|353
1690984800000|2023-08-02 14:00:00|2430.6|2427.6|2434.8|2431.8|2434.8|2431.8|2430.3|2427.3|184
1690985100000|2023-08-02 14:05:00|2435|2432|2435.8|2432.8|2435.8|2432.8|2434.3|2431.3|111
1690985400000|2023-08-02 14:10:00|2435.6|2432.6|2427.8|2424.8|2435.6|2432.6|2425.6|2422.6|215
1690985700000|2023-08-02 14:15:00|2427.3|2424.3|2426.1|2423.1|2428.8|2425.8|2426.1|2423.1|297
1690986000000|2023-08-02 14:20:00|2426.8|2423.8|2428.1|2425.1|2429.1|2426.1|2426.1|2423.1|170
1690986300000|2023-08-02 14:25:00|2426.9|2423.9|2424|2421|2429.4|2426.4|2423.5|2420.5|517
1690986600000|2023-08-02 14:30:00|2423.7|2420.7|2423.9|2420.9|2424.1|2421.1|2419.5|2416.5|692
1690986900000|2023-08-02 14:35:00|2424.1|2421.1|2425.7|2422.7|2427.3|2424.3|2419.3|2416.3|405
1690987200000|2023-08-02 14:40:00|2426.2|2423.2|2430.5|2427.5|2431.5|2428.5|2425.1|2422.1|728
1690987500000|2023-08-02 14:45:00|2430.2|2427.2|2435.5|2432.5|2435.7|2432.7|2429.7|2426.7|375
1690987800000|2023-08-02 14:50:00|2435.3|2432.3|2432.5|2429.5|2436.3|2433.3|2432.3|2429.3|391
1690988100000|2023-08-02 14:55:00|2433.5|2430.5|2429.2|2426.2|2435.5|2432.5|2428.7|2425.7|262
1690988400000|2023-08-02 15:00:00|2428.9|2425.9|2430.3|2427.3|2430.5|2427.5|2427.5|2424.5|279
1690988700000|2023-08-02 15:05:00|2431.3|2428.3|2431.5|2428.5|2432.5|2429.5|2430.5|2427.5|188
1690989000000|2023-08-02 15:10:00|2431.2|2428.2|2429.7|2426.7|2431.2|2428.2|2428.7|2425.7|201
1690989300000|2023-08-02 15:15:00|2430.7|2427.7|2428.2|2425.2|2431.7|2428.7|2427.5|2424.5|175
1690989600000|2023-08-02 15:20:00|2428.5|2425.5|2429.5|2426.5|2431|2428|2428.5|2425.5|109
1690989900000|2023-08-02 15:25:00|2428.7|2425.7|2431.7|2428.7|2432.5|2429.5|2428.7|2425.7|212
1690990200000|2023-08-02 15:30:00|2431.5|2428.5|2433.3|2430.3|2434.3|2431.3|2431.3|2428.3|294
1690990500000|2023-08-02 15:35:00|2433.5|2430.5|2432.5|2429.5|2434.3|2431.3|2431.5|2428.5|100
1690990800000|2023-08-02 15:40:00|2431.9|2428.9|2432.5|2429.5|2432.5|2429.5|2431.3|2428.3|109
1690991100000|2023-08-02 15:45:00|2431.5|2428.5|2431.5|2428.5|2432.3|2429.3|2431.5|2428.5|78
1690991400000|2023-08-02 15:50:00|2431.3|2428.3|2427.7|2424.7|2432.3|2429.3|2427.7|2424.7|194
1690991700000|2023-08-02 15:55:00|2428.5|2425.5|2425.2|2422.2|2428.9|2425.9|2423.9|2420.9|310
1690992000000|2023-08-02 16:00:00|2425.4|2422.4|2427.7|2424.7|2428.7|2425.7|2424.9|2421.9|223
1690992300000|2023-08-02 16:05:00|2427.5|2424.5|2429.5|2426.5|2430.1|2427.1|2426.7|2423.7|246
1690992600000|2023-08-02 16:10:00|2429.3|2426.3|2428.8|2425.8|2430.1|2427.1|2428.3|2425.3|61
1690992900000|2023-08-02 16:15:00|2428.5|2425.5|2427.5|2424.5|2429.3|2426.3|2426.5|2423.5|61
1690993200000|2023-08-02 16:20:00|2426.9|2423.9|2427.8|2424.8|2427.8|2424.8|2426|2423|113
1690993500000|2023-08-02 16:25:00|2428|2425|2429.3|2426.3|2429.3|2426.3|2426.3|2423.3|187
1690993800000|2023-08-02 16:30:00|2429|2426|2425.3|2422.3|2429.1|2426.1|2425.3|2422.3|113
1690994100000|2023-08-02 16:35:00|2426.3|2423.3|2425.3|2422.3|2427.3|2424.3|2425.3|2422.3|79
1690994400000|2023-08-02 16:40:00|2425|2422|2427.3|2424.3|2427.3|2424.3|2422|2419|307
1690994700000|2023-08-02 16:45:00|2428.1|2425.1|2423.4|2420.4|2428.3|2425.3|2422.4|2419.4|810
1690995000000|2023-08-02 16:50:00|2423.7|2420.7|2428.9|2425.9|2431.5|2428.5|2423.1|2420.1|1974
1690995300000|2023-08-02 16:55:00|2428.7|2425.7|2432.9|2429.9|2432.9|2429.9|2428.7|2425.7|543
1691047800000|2023-08-03 07:30:00|2432|2429|2439|2436|2440.4|2437.4|2431|2428|681
1691048100000|2023-08-03 07:35:00|2439.2|2436.2|2432.4|2429.4|2441.5|2438.5|2431.6|2428.6|123
1691048400000|2023-08-03 07:40:00|2432.1|2429.1|2433.6|2430.6|2433.6|2430.6|2430.4|2427.4|100
1691048700000|2023-08-03 07:45:00|2434.6|2431.6|2434.2|2431.2|2441|2438|2434.2|2431.2|171
1691049000000|2023-08-03 07:50:00|2433.6|2430.6|2435.2|2432.2|2436.2|2433.2|2432.2|2429.2|50
1691049300000|2023-08-03 07:55:00|2433.5|2430.5|2432.5|2429.5|2436.5|2433.5|2432.5|2429.5|47
1691049600000|2023-08-03 08:00:00|2432.8|2429.8|2436.2|2433.2|2436.2|2433.2|2431|2428|117
1691049900000|2023-08-03 08:05:00|2436|2433|2439.2|2436.2|2439.2|2436.2|2436|2433|98
1691050200000|2023-08-03 08:10:00|2440|2437|2439.2|2436.2|2440.5|2437.5|2438|2435|54
1691050500000|2023-08-03 08:15:00|2439.5|2436.5|2442.8|2439.8|2444.8|2441.8|2438.2|2435.2|927
1691050800000|2023-08-03 08:20:00|2444|2441|2444.6|2441.6|2446.6|2443.6|2444|2441|107
1691051100000|2023-08-03 08:25:00|2444.8|2441.8|2447.6|2444.6|2448.1|2445.1|2444.8|2441.8|72
1691051400000|2023-08-03 08:30:00|2447.8|2444.8|2447.6|2444.6|2448.6|2445.6|2445.6|2442.6|118
1691051700000|2023-08-03 08:35:00|2446.8|2443.8|2443.6|2440.6|2447.1|2444.1|2442.8|2439.8|42
1691052000000|2023-08-03 08:40:00|2444.6|2441.6|2445.1|2442.1|2445.6|2442.6|2444.3|2441.3|56
1691052300000|2023-08-03 08:45:00|2444.8|2441.8|2446.8|2443.8|2447.6|2444.6|2444.8|2441.8|36
1691052600000|2023-08-03 08:50:00|2447|2444|2449.8|2446.8|2450.1|2447.1|2446.6|2443.6|133
1691052900000|2023-08-03 08:55:00|2449.6|2446.6|2446.6|2443.6|2449.6|2446.6|2446.6|2443.6|42
1691053200000|2023-08-03 09:00:00|2446.8|2443.8|2445.8|2442.8|2446.8|2443.8|2444.8|2441.8|41
1691053500000|2023-08-03 09:05:00|2445.6|2442.6|2443.8|2440.8|2445.8|2442.8|2443.6|2440.6|27
1691053800000|2023-08-03 09:10:00|2443.6|2440.6|2438.8|2435.8|2443.6|2440.6|2438.8|2435.8|51
1691054100000|2023-08-03 09:15:00|2435.9|2432.9|2438.2|2435.2|2438.2|2435.2|2435.2|2432.2|133
1691054400000|2023-08-03 09:20:00|2438|2435|2433.2|2430.2|2438|2435|2432.2|2429.2|263
1691054700000|2023-08-03 09:25:00|2433|2430|2431.2|2428.2|2434|2431|2431.2|2428.2|65
1691055000000|2023-08-03 09:30:00|2431|2428|2430|2427|2431.2|2428.2|2430|2427|68
1691055300000|2023-08-03 09:35:00|2430.2|2427.2|2430.2|2427.2|2430.2|2427.2|2430|2427|114
1691055600000|2023-08-03 09:40:00|2430|2427|2432.2|2429.2|2432.2|2429.2|2430|2427|185
1691055900000|2023-08-03 09:45:00|2432|2429|2432.2|2429.2|2433|2430|2432|2429|16
1691056200000|2023-08-03 09:50:00|2432.5|2429.5|2433.2|2430.2|2433.2|2430.2|2432.5|2429.5|25
1691056500000|2023-08-03 09:55:00|2433|2430|2437|2434|2437|2434|2433|2430|37
1691056800000|2023-08-03 10:00:00|2436|2433|2436|2433|2436.5|2433.5|2435|2432|49
1691057100000|2023-08-03 10:05:00|2435|2432|2435|2432|2436|2433|2435|2432|27
1691057400000|2023-08-03 10:10:00|2435.7|2432.7|2435|2432|2435.7|2432.7|2433.2|2430.2|26
1691057700000|2023-08-03 10:15:00|2435.2|2432.2|2435|2432|2437|2434|2434.2|2431.2|77
1691058000000|2023-08-03 10:20:00|2435.4|2432.4|2435.5|2432.5|2436.7|2433.7|2435|2432|15
1691058300000|2023-08-03 10:25:00|2435|2432|2435|2432|2436|2433|2434.5|2431.5|10
1691058600000|2023-08-03 10:30:00|2436|2433|2435.2|2432.2|2436.8|2433.8|2435.2|2432.2|13
1691058900000|2023-08-03 10:35:00|2435|2432|2436|2433|2436.2|2433.2|2435|2432|6
1691059200000|2023-08-03 10:40:00|2435.5|2432.5|2434.7|2431.7|2436|2433|2433.2|2430.2|132
1691059500000|2023-08-03 10:45:00|2435|2432|2436.5|2433.5|2437|2434|2435|2432|51
1691059800000|2023-08-03 10:50:00|2437|2434|2434.7|2431.7|2437|2434|2433|2430|67
1691060100000|2023-08-03 10:55:00|2434.5|2431.5|2431|2428|2434.5|2431.5|2431|2428|57
1691060400000|2023-08-03 11:00:00|2433|2430|2433.2|2430.2|2434|2431|2433|2430|47
1691060700000|2023-08-03 11:05:00|2433|2430|2433.2|2430.2|2433.5|2430.5|2430|2427|80
1691061000000|2023-08-03 11:10:00|2433|2430|2431|2428|2433.2|2430.2|2430|2427|59
1691061300000|2023-08-03 11:15:00|2431.2|2428.2|2433.2|2430.2|2433.2|2430.2|2431.2|2428.2|12
1691061600000|2023-08-03 11:20:00|2433.4|2430.4|2432.2|2429.2|2434.7|2431.7|2431.5|2428.5|49
1691061900000|2023-08-03 11:25:00|2432|2429|2431|2428|2432|2429|2431|2428|19
1691062200000|2023-08-03 11:30:00|2430|2427|2425|2422|2430|2427|2420|2417|250
1691062500000|2023-08-03 11:35:00|2424.2|2421.2|2416.4|2413.4|2424.7|2421.7|2416.2|2413.2|334
1691062800000|2023-08-03 11:40:00|2416.2|2413.2|2415|2412|2416.2|2413.2|2411|2408|467
1691063100000|2023-08-03 11:45:00|2416|2413|2414|2411|2416|2413|2413|2410|258
1691063400000|2023-08-03 11:50:00|2413.6|2410.6|2416.6|2413.6|2418.1|2415.1|2413.6|2410.6|105
1691063700000|2023-08-03 11:55:00|2415.6|2412.6|2410|2407|2415.8|2412.8|2409.2|2406.2|311
1691064000000|2023-08-03 12:00:00|2410.4|2407.4|2409.5|2406.5|2411|2408|2405|2402|288
1691064300000|2023-08-03 12:05:00|2410|2407|2406.2|2403.2|2411|2408|2405.7|2402.7|117
1691064600000|2023-08-03 12:10:00|2405.9|2402.9|2409|2406|2409|2406|2403.9|2400.9|454
1691064900000|2023-08-03 12:15:00|2409.2|2406.2|2408|2405|2411|2408|2408|2405|137
1691065200000|2023-08-03 12:20:00|2409|2406|2415.1|2412.1|2415.6|2412.6|2408|2405|327
1691065500000|2023-08-03 12:25:00|2414.8|2411.8|2408.7|2405.7|2414.8|2411.8|2407.2|2404.2|204
1691065800000|2023-08-03 12:30:00|2408.2|2405.2|2405.2|2402.2|2408.4|2405.4|2404.4|2401.4|190
1691066100000|2023-08-03 12:35:00|2405.4|2402.4|2405.2|2402.2|2407.2|2404.2|2404.4|2401.4|126
1691066400000|2023-08-03 12:40:00|2405|2402|2398.6|2395.6|2405|2402|2397.8|2394.8|964
1691066700000|2023-08-03 12:45:00|2398.4|2395.4|2399.6|2396.6|2402.4|2399.4|2398.4|2395.4|364
1691067000000|2023-08-03 12:50:00|2399.9|2396.9|2396.9|2393.9|2399.9|2396.9|2396.9|2393.9|302
1691067300000|2023-08-03 12:55:00|2397.6|2394.6|2404.4|2401.4|2404.4|2401.4|2397.6|2394.6|566
1691067600000|2023-08-03 13:00:00|2404.7|2401.7|2402.4|2399.4|2405.4|2402.4|2402.4|2399.4|171
1691067900000|2023-08-03 13:05:00|2402.9|2399.9|2403.4|2400.4|2405.4|2402.4|2401.4|2398.4|131
1691068200000|2023-08-03 13:10:00|2403.2|2400.2|2401.6|2398.6|2404.6|2401.6|2401.6|2398.6|96
1691068500000|2023-08-03 13:15:00|2402.6|2399.6|2409.2|2406.2|2410.3|2407.3|2401.4|2398.4|290
1691068800000|2023-08-03 13:20:00|2410.2|2407.2|2408.5|2405.5|2411|2408|2408.2|2405.2|163
1691069100000|2023-08-03 13:25:00|2408.2|2405.2|2409.2|2406.2|2410|2407|2406|2403|161
1691069400000|2023-08-03 13:30:00|2409|2406|2405.2|2402.2|2410|2407|2405.2|2402.2|255
1691069700000|2023-08-03 13:35:00|2405.8|2402.8|2401.9|2398.9|2406.2|2403.2|2401.7|2398.7|197
1691070000000|2023-08-03 13:40:00|2402.2|2399.2|2402.2|2399.2|2402.9|2399.9|2400.4|2397.4|241
1691070300000|2023-08-03 13:45:00|2403|2400|2400.4|2397.4|2403.7|2400.7|2399.7|2396.7|247
1691070600000|2023-08-03 13:50:00|2400.2|2397.2|2392.1|2389.1|2400.4|2397.4|2391.1|2388.1|922
1691070900000|2023-08-03 13:55:00|2391.9|2388.9|2391.3|2388.3|2393.1|2390.1|2391.1|2388.1|261
1691071200000|2023-08-03 14:00:00|2391.6|2388.6|2384.2|2381.2|2391.8|2388.8|2382.7|2379.7|1187
1691071500000|2023-08-03 14:05:00|2384.5|2381.5|2384.3|2381.3|2390.7|2387.7|2384.2|2381.2|1221
1691071800000|2023-08-03 14:10:00|2385.9|2382.9|2387.3|2384.3|2389.1|2386.1|2385.4|2382.4|525
1691072100000|2023-08-03 14:15:00|2386.3|2383.3|2382.7|2379.7|2388.1|2385.1|2382.7|2379.7|769
1691072400000|2023-08-03 14:20:00|2382.5|2379.5|2384.2|2381.2|2384.5|2381.5|2382.2|2379.2|218
1691072700000|2023-08-03 14:25:00|2384|2381|2384.2|2381.2|2384.5|2381.5|2382|2379|184
1691073000000|2023-08-03 14:30:00|2384.7|2381.7|2383.7|2380.7|2385.5|2382.5|2383.7|2380.7|183
1691073300000|2023-08-03 14:35:00|2384.7|2381.7|2387.5|2384.5|2389.3|2386.3|2384.7|2381.7|563
1691073600000|2023-08-03 14:40:00|2389.3|2386.3|2389.3|2386.3|2389.3|2386.3|2385.5|2382.5|276
1691073900000|2023-08-03 14:45:00|2389.1|2386.1|2388.8|2385.8|2390.6|2387.6|2388.3|2385.3|230
1691074200000|2023-08-03 14:50:00|2388.3|2385.3|2385.3|2382.3|2389.3|2386.3|2385.3|2382.3|93
1691074500000|2023-08-03 14:55:00|2384.3|2381.3|2387.1|2384.1|2387.1|2384.1|2383.3|2380.3|524
1691074800000|2023-08-03 15:00:00|2387.6|2384.6|2392.1|2389.1|2392.3|2389.3|2387.3|2384.3|288
1691075100000|2023-08-03 15:05:00|2392.9|2389.9|2392.9|2389.9|2394.9|2391.9|2392.9|2389.9|163
1691075400000|2023-08-03 15:10:00|2392.1|2389.1|2390.1|2387.1|2392.9|2389.9|2389.9|2386.9|62
1691075700000|2023-08-03 15:15:00|2389.9|2386.9|2390.3|2387.3|2391.3|2388.3|2389.9|2386.9|156
1691076000000|2023-08-03 15:20:00|2390.1|2387.1|2385.7|2382.7|2390.9|2387.9|2385.1|2382.1|382
1691076300000|2023-08-03 15:25:00|2385.2|2382.2|2388.9|2385.9|2389.5|2386.5|2385.2|2382.2|151
1691076600000|2023-08-03 15:30:00|2388.7|2385.7|2391.7|2388.7|2391.7|2388.7|2387.2|2384.2|225
1691076900000|2023-08-03 15:35:00|2391.5|2388.5|2391.7|2388.7|2393.7|2390.7|2390.9|2387.9|113
1691077200000|2023-08-03 15:40:00|2391.9|2388.9|2394.7|2391.7|2394.9|2391.9|2390.9|2387.9|215
1691077500000|2023-08-03 15:45:00|2394.5|2391.5|2395.7|2392.7|2396.7|2393.7|2393.7|2390.7|142
1691077800000|2023-08-03 15:50:00|2394.5|2391.5|2393.7|2390.7|2394.7|2391.7|2393.5|2390.5|77
1691078100000|2023-08-03 15:55:00|2393.5|2390.5|2396.5|2393.5|2396.5|2393.5|2392.7|2389.7|538
1691078400000|2023-08-03 16:00:00|2396.7|2393.7|2404.2|2401.2|2406.4|2403.4|2396.7|2393.7|1415
1691078700000|2023-08-03 16:05:00|2404.4|2401.4|2411.7|2408.7|2412.2|2409.2|2404.4|2401.4|521
1691079000000|2023-08-03 16:10:00|2412.2|2409.2|2417.8|2414.8|2421.4|2418.4|2412.2|2409.2|768
1691079300000|2023-08-03 16:15:00|2418.4|2415.4|2414.3|2411.3|2418.8|2415.8|2413.8|2410.8|203
1691079600000|2023-08-03 16:20:00|2414.6|2411.6|2412.3|2409.3|2416.3|2413.3|2411.8|2408.8|158
1691079900000|2023-08-03 16:25:00|2411.8|2408.8|2407.1|2404.1|2412.1|2409.1|2407.1|2404.1|237
1691080200000|2023-08-03 16:30:00|2407.5|2404.5|2407.3|2404.3|2409.1|2406.1|2407.1|2404.1|178
1691080500000|2023-08-03 16:35:00|2407.6|2404.6|2406.3|2403.3|2408.5|2405.5|2406.1|2403.1|102
1691080800000|2023-08-03 16:40:00|2406|2403|2410.3|2407.3|2410.5|2407.5|2404.5|2401.5|272
1691081100000|2023-08-03 16:45:00|2410.1|2407.1|2411.1|2408.1|2411.6|2408.6|2406.8|2403.8|340
1691081400000|2023-08-03 16:50:00|2411.4|2408.4|2410.1|2407.1|2412.1|2409.1|2408.8|2405.8|1544
1691081700000|2023-08-03 16:55:00|2411.1|2408.1|2408.3|2405.3|2411.1|2408.1|2408.1|2405.1|588
1691082000000|2023-08-03 17:00:00|2408.6|2405.6|2408.6|2405.6|2408.6|2405.6|2408.6|2405.6|0
1691134200000|2023-08-04 07:30:00|2416.2|2413.2|2399|2396|2416.2|2413.2|2399|2396|392
1691134500000|2023-08-04 07:35:00|2398.7|2395.7|2397|2394|2400|2397|2396|2393|195
1691134800000|2023-08-04 07:40:00|2398|2395|2397.7|2394.7|2399.8|2396.8|2396.2|2393.2|90
1691135100000|2023-08-04 07:45:00|2398.5|2395.5|2397|2394|2399.7|2396.7|2393|2390|194
1691135400000|2023-08-04 07:50:00|2397.5|2394.5|2396.2|2393.2|2399.2|2396.2|2396.2|2393.2|45
1691135700000|2023-08-04 07:55:00|2396|2393|2396|2393|2398.2|2395.2|2393.8|2390.8|64
1691136000000|2023-08-04 08:00:00|2396.3|2393.3|2396.8|2393.8|2400|2397|2395.5|2392.5|48
1691136300000|2023-08-04 08:05:00|2397|2394|2395|2392|2397|2394|2394.5|2391.5|11
1691136600000|2023-08-04 08:10:00|2397|2394|2396|2393|2398|2395|2396|2393|14
1691136900000|2023-08-04 08:15:00|2397.5|2394.5|2395|2392|2398|2395|2395|2392|37
1691137200000|2023-08-04 08:20:00|2395.8|2392.8|2393|2390|2396|2393|2392.2|2389.2|77
1691137500000|2023-08-04 08:25:00|2392.7|2389.7|2391.6|2388.6|2393.2|2390.2|2390.6|2387.6|279
1691137800000|2023-08-04 08:30:00|2391.1|2388.1|2386.9|2383.9|2391.6|2388.6|2386.4|2383.4|178
1691138100000|2023-08-04 08:35:00|2387.4|2384.4|2387.4|2384.4|2387.4|2384.4|2385.4|2382.4|142
1691138400000|2023-08-04 08:40:00|2387.2|2384.2|2385.4|2382.4|2387.2|2384.2|2385.4|2382.4|69
1691138700000|2023-08-04 08:45:00|2386.2|2383.2|2387.4|2384.4|2387.4|2384.4|2386.2|2383.2|26
1691139000000|2023-08-04 08:50:00|2387.1|2384.1|2387.1|2384.1|2387.6|2384.6|2386.6|2383.6|15
1691139300000|2023-08-04 08:55:00|2386.6|2383.6|2384.8|2381.8|2386.6|2383.6|2384|2381|76
1691139600000|2023-08-04 09:00:00|2384.6|2381.6|2385.8|2382.8|2386.8|2383.8|2384.6|2381.6|68
1691139900000|2023-08-04 09:05:00|2385|2382|2385.2|2382.2|2385.8|2382.8|2384.7|2381.7|685
1691140200000|2023-08-04 09:10:00|2385|2382|2385|2382|2385.2|2382.2|2384.5|2381.5|47
1691140500000|2023-08-04 09:15:00|2384.7|2381.7|2387|2384|2387|2384|2384|2381|40
1691140800000|2023-08-04 09:20:00|2387.2|2384.2|2388.2|2385.2|2388.7|2385.7|2387.2|2384.2|43
1691141100000|2023-08-04 09:25:00|2387.8|2384.8|2386.2|2383.2|2388|2385|2386.2|2383.2|14
1691141400000|2023-08-04 09:30:00|2385.7|2382.7|2386.2|2383.2|2386.2|2383.2|2385|2382|54
1691141700000|2023-08-04 09:35:00|2386|2383|2385|2382|2386.2|2383.2|2385|2382|48
1691142000000|2023-08-04 09:40:00|2384.2|2381.2|2384.5|2381.5|2385|2382|2384.2|2381.2|45
1691142300000|2023-08-04 09:45:00|2385|2382|2387.2|2384.2|2387.7|2384.7|2384.5|2381.5|53
1691142600000|2023-08-04 09:50:00|2388|2385|2389|2386|2389.2|2386.2|2387|2384|119
1691142900000|2023-08-04 09:55:00|2388.5|2385.5|2388|2385|2388.5|2385.5|2388|2385|20
1691143200000|2023-08-04 10:00:00|2389|2386|2387.5|2384.5|2389.7|2386.7|2386.2|2383.2|97
1691143500000|2023-08-04 10:05:00|2387.2|2384.2|2388.8|2385.8|2389|2386|2387|2384|225
1691143800000|2023-08-04 10:10:00|2389.4|2386.4|2389.8|2386.8|2391.8|2388.8|2389.4|2386.4|74
1691144100000|2023-08-04 10:15:00|2389.5|2386.5|2388|2385|2389.5|2386.5|2388|2385|34
1691144400000|2023-08-04 10:20:00|2387|2384|2385.8|2382.8|2387|2384|2385.5|2382.5|40
1691144700000|2023-08-04 10:25:00|2384.6|2381.6|2383.3|2380.3|2384.6|2381.6|2382.5|2379.5|96
1691145000000|2023-08-04 10:30:00|2383.5|2380.5|2382.5|2379.5|2383.5|2380.5|2382.5|2379.5|13
1691145300000|2023-08-04 10:35:00|2382.7|2379.7|2378.8|2375.8|2383.3|2380.3|2378.3|2375.3|586
1691145600000|2023-08-04 10:40:00|2379|2376|2380.3|2377.3|2381.3|2378.3|2379|2376|67
1691145900000|2023-08-04 10:45:00|2380|2377|2378.3|2375.3|2380.5|2377.5|2378|2375|80
1691146200000|2023-08-04 10:50:00|2378.5|2375.5|2380.3|2377.3|2380.3|2377.3|2378|2375|120
1691146500000|2023-08-04 10:55:00|2379.8|2376.8|2380.3|2377.3|2382|2379|2379.3|2376.3|126
1691146800000|2023-08-04 11:00:00|2380|2377|2377|2374|2380.3|2377.3|2375.8|2372.8|105
1691147100000|2023-08-04 11:05:00|2376.8|2373.8|2377.3|2374.3|2377.8|2374.8|2375.5|2372.5|117
1691147400000|2023-08-04 11:10:00|2377.5|2374.5|2379.3|2376.3|2379.3|2376.3|2377.5|2374.5|230
1691147700000|2023-08-04 11:15:00|2380.3|2377.3|2378.5|2375.5|2380.8|2377.8|2378.3|2375.3|55
1691148000000|2023-08-04 11:20:00|2379.3|2376.3|2378.3|2375.3|2379.3|2376.3|2377.5|2374.5|93
1691148300000|2023-08-04 11:25:00|2380|2377|2381.3|2378.3|2381.3|2378.3|2379.8|2376.8|298
1691148600000|2023-08-04 11:30:00|2381|2378|2381.8|2378.8|2382.3|2379.3|2380.3|2377.3|129
1691148900000|2023-08-04 11:35:00|2382|2379|2381.8|2378.8|2382|2379|2380.3|2377.3|59
1691149200000|2023-08-04 11:40:00|2381.3|2378.3|2384.3|2381.3|2384.8|2381.8|2381.3|2378.3|91
1691149500000|2023-08-04 11:45:00|2385.3|2382.3|2385.3|2382.3|2386.3|2383.3|2385.3|2382.3|81
1691149800000|2023-08-04 11:50:00|2384.8|2381.8|2380.8|2377.8|2384.8|2381.8|2380.3|2377.3|78
1691150100000|2023-08-04 11:55:00|2380.3|2377.3|2380.1|2377.1|2381.3|2378.3|2380.1|2377.1|37
1691150400000|2023-08-04 12:00:00|2378.3|2375.3|2375.3|2372.3|2378.3|2375.3|2375.3|2372.3|283
1691150700000|2023-08-04 12:05:00|2374.3|2371.3|2376|2373|2377.1|2374.1|2373.5|2370.5|175
1691151000000|2023-08-04 12:10:00|2375.1|2372.1|2369.3|2366.3|2375.5|2372.5|2367|2364|593
1691151300000|2023-08-04 12:15:00|2369.5|2366.5|2372.5|2369.5|2372.5|2369.5|2369.5|2366.5|252
1691151600000|2023-08-04 12:20:00|2372.3|2369.3|2373.5|2370.5|2375.8|2372.8|2372.3|2369.3|166
1691151900000|2023-08-04 12:25:00|2374.5|2371.5|2374.3|2371.3|2374.5|2371.5|2372.5|2369.5|109
1691152200000|2023-08-04 12:30:00|2374|2371|2378.3|2375.3|2380.8|2377.8|2374|2371|318
1691152500000|2023-08-04 12:35:00|2377.8|2374.8|2375.6|2372.6|2377.8|2374.8|2374.1|2371.1|137
1691152800000|2023-08-04 12:40:00|2375.8|2372.8|2378.1|2375.1|2379.6|2376.6|2375.1|2372.1|192
1691153100000|2023-08-04 12:45:00|2378.3|2375.3|2377.1|2374.1|2378.3|2375.3|2376.6|2373.6|47
1691153400000|2023-08-04 12:50:00|2376.3|2373.3|2374.6|2371.6|2376.8|2373.8|2373.3|2370.3|371
1691153700000|2023-08-04 12:55:00|2374.3|2371.3|2371.3|2368.3|2374.3|2371.3|2371.3|2368.3|79
1691154000000|2023-08-04 13:00:00|2372.1|2369.1|2383.1|2380.1|2383.1|2380.1|2371.5|2368.5|728
1691154300000|2023-08-04 13:05:00|2382.8|2379.8|2387.4|2384.4|2387.6|2384.6|2382.6|2379.6|327
1691154600000|2023-08-04 13:10:00|2387.6|2384.6|2390.6|2387.6|2391.9|2388.9|2387.6|2384.6|132
1691154900000|2023-08-04 13:15:00|2390.9|2387.9|2392.4|2389.4|2392.9|2389.9|2389.6|2386.6|61
1691155200000|2023-08-04 13:20:00|2391.6|2388.6|2385.6|2382.6|2393.4|2390.4|2385.6|2382.6|354
1691155500000|2023-08-04 13:25:00|2386.4|2383.4|2387.2|2384.2|2387.2|2384.2|2385.6|2382.6|66
1691155800000|2023-08-04 13:30:00|2386.4|2383.4|2387.6|2384.6|2393.2|2390.2|2386.4|2383.4|374
1691156100000|2023-08-04 13:35:00|2387.4|2384.4|2395.7|2392.7|2395.7|2392.7|2386.6|2383.6|197
1691156400000|2023-08-04 13:40:00|2395.9|2392.9|2393.4|2390.4|2395.9|2392.9|2390.6|2387.6|156
1691156700000|2023-08-04 13:45:00|2393.2|2390.2|2390.9|2387.9|2393.2|2390.2|2389.9|2386.9|275
1691157000000|2023-08-04 13:50:00|2389.9|2386.9|2386.4|2383.4|2389.9|2386.9|2382.9|2379.9|436
1691157300000|2023-08-04 13:55:00|2386.9|2383.9|2383.9|2380.9|2386.9|2383.9|2382.4|2379.4|202
1691157600000|2023-08-04 14:00:00|2383.6|2380.6|2380.3|2377.3|2383.9|2380.9|2379.3|2376.3|1322
1691157900000|2023-08-04 14:05:00|2380.1|2377.1|2379.1|2376.1|2380.1|2377.1|2378.6|2375.6|60
1691158200000|2023-08-04 14:10:00|2379.3|2376.3|2378.9|2375.9|2383.3|2380.3|2378.9|2375.9|170
1691158500000|2023-08-04 14:15:00|2378.5|2375.5|2388.9|2385.9|2388.9|2385.9|2378.3|2375.3|198
1691158800000|2023-08-04 14:20:00|2388.3|2385.3|2384.9|2381.9|2389.6|2386.6|2383.6|2380.6|145
1691159100000|2023-08-04 14:25:00|2385.4|2382.4|2385.1|2382.1|2386.6|2383.6|2382.6|2379.6|212
1691159400000|2023-08-04 14:30:00|2384.9|2381.9|2383.1|2380.1|2384.9|2381.9|2381.4|2378.4|298
1691159700000|2023-08-04 14:35:00|2384.1|2381.1|2387.9|2384.9|2389.9|2386.9|2383.9|2380.9|201
1691160000000|2023-08-04 14:40:00|2388.1|2385.1|2381.3|2378.3|2390.2|2387.2|2380.9|2377.9|198
1691160300000|2023-08-04 14:45:00|2381.1|2378.1|2379.9|2376.9|2381.9|2378.9|2376.3|2373.3|261
1691160600000|2023-08-04 14:50:00|2380.9|2377.9|2380.6|2377.6|2385.9|2382.9|2380.1|2377.1|150
1691160900000|2023-08-04 14:55:00|2380.1|2377.1|2381.1|2378.1|2382.9|2379.9|2379.6|2376.6|72
1691161200000|2023-08-04 15:00:00|2382.1|2379.1|2381.9|2378.9|2383.7|2380.7|2379.9|2376.9|211
1691161500000|2023-08-04 15:05:00|2381.7|2378.7|2386.1|2383.1|2387.9|2384.9|2381.7|2378.7|235
1691161800000|2023-08-04 15:10:00|2385.7|2382.7|2384.9|2381.9|2386.7|2383.7|2383.7|2380.7|162
1691162100000|2023-08-04 15:15:00|2384.7|2381.7|2387.1|2384.1|2389.1|2386.1|2384.7|2381.7|270
1691162400000|2023-08-04 15:20:00|2387.9|2384.9|2387.9|2384.9|2388.1|2385.1|2386.9|2383.9|90
1691162700000|2023-08-04 15:25:00|2388.1|2385.1|2383.6|2380.6|2388.1|2385.1|2383.1|2380.1|152
1691163000000|2023-08-04 15:30:00|2384.1|2381.1|2382.3|2379.3|2385.7|2382.7|2381.6|2378.6|309
1691163300000|2023-08-04 15:35:00|2382.1|2379.1|2380.5|2377.5|2382.3|2379.3|2379.5|2376.5|187
1691163600000|2023-08-04 15:40:00|2380.3|2377.3|2378.8|2375.8|2381.1|2378.1|2378.3|2375.3|115
1691163900000|2023-08-04 15:45:00|2378.5|2375.5|2377.6|2374.6|2379.1|2376.1|2376.8|2373.8|139
1691164200000|2023-08-04 15:50:00|2377.3|2374.3|2377.9|2374.9|2378.1|2375.1|2377.1|2374.1|226
1691164500000|2023-08-04 15:55:00|2377.1|2374.1|2375.7|2372.7|2377.7|2374.7|2375.7|2372.7|188
1691164800000|2023-08-04 16:00:00|2374.7|2371.7|2377.9|2374.9|2378.7|2375.7|2374.7|2371.7|139
1691165100000|2023-08-04 16:05:00|2378.6|2375.6|2377.9|2374.9|2380.1|2377.1|2377.1|2374.1|82
1691165400000|2023-08-04 16:10:00|2378.2|2375.2|2380.2|2377.2|2380.7|2377.7|2377.1|2374.1|1070
1691165700000|2023-08-04 16:15:00|2379.9|2376.9|2380.1|2377.1|2381.1|2378.1|2379.9|2376.9|85
1691166000000|2023-08-04 16:20:00|2381.1|2378.1|2381.1|2378.1|2381.1|2378.1|2379.7|2376.7|279
1691166300000|2023-08-04 16:25:00|2380.9|2377.9|2381.9|2378.9|2384.7|2381.7|2380.9|2377.9|161
1691166600000|2023-08-04 16:30:00|2382.5|2379.5|2382.6|2379.6|2383.1|2380.1|2382.4|2379.4|73
1691166900000|2023-08-04 16:35:00|2382.9|2379.9|2379.1|2376.1|2382.9|2379.9|2378.1|2375.1|201
1691167200000|2023-08-04 16:40:00|2379.9|2376.9|2378.9|2375.9|2380.1|2377.1|2377.1|2374.1|178
1691167500000|2023-08-04 16:45:00|2379.1|2376.1|2376.1|2373.1|2379.1|2376.1|2376.1|2373.1|283
1691167800000|2023-08-04 16:50:00|2376.9|2373.9|2381.3|2378.3|2381.6|2378.6|2376.1|2373.1|1820
1691168100000|2023-08-04 16:55:00|2381.1|2378.1|2377.1|2374.1|2381.1|2378.1|2376.5|2373.5|674
1691393400000|2023-08-07 07:30:00|2376.1|2373.1|2370.1|2367.1|2379.6|2376.6|2370.1|2367.1|653
1691393700000|2023-08-07 07:35:00|2369.9|2366.9|2370.9|2367.9|2371.1|2368.1|2368.9|2365.9|131
1691394000000|2023-08-07 07:40:00|2370.6|2367.6|2369.1|2366.1|2370.9|2367.9|2368.9|2365.9|86
1691394300000|2023-08-07 07:45:00|2368.9|2365.9|2364.6|2361.6|2369.9|2366.9|2363.1|2360.1|453
1691394600000|2023-08-07 07:50:00|2364.1|2361.1|2370.6|2367.6|2370.9|2367.9|2363.6|2360.6|307
1691394900000|2023-08-07 07:55:00|2370.4|2367.4|2363.6|2360.6|2370.6|2367.6|2363.6|2360.6|166
1691395200000|2023-08-07 08:00:00|2363.9|2360.9|2362.6|2359.6|2364.6|2361.6|2361.6|2358.6|476
1691395500000|2023-08-07 08:05:00|2361.6|2358.6|2365.6|2362.6|2365.6|2362.6|2360.9|2357.9|122
1691395800000|2023-08-07 08:10:00|2368.6|2365.6|2364.9|2361.9|2368.6|2365.6|2364.6|2361.6|87
1691396100000|2023-08-07 08:15:00|2364.6|2361.6|2368.6|2365.6|2368.6|2365.6|2364.6|2361.6|75
1691396400000|2023-08-07 08:20:00|2369.2|2366.2|2364.9|2361.9|2369.6|2366.6|2364.6|2361.6|51
1691396700000|2023-08-07 08:25:00|2364.6|2361.6|2364.4|2361.4|2364.9|2361.9|2362.9|2359.9|84
1691397000000|2023-08-07 08:30:00|2364.1|2361.1|2363.6|2360.6|2364.9|2361.9|2363.1|2360.1|69
1691397300000|2023-08-07 08:35:00|2363.4|2360.4|2362.6|2359.6|2363.4|2360.4|2361.9|2358.9|60
1691397600000|2023-08-07 08:40:00|2362.7|2359.7|2361.9|2358.9|2362.7|2359.7|2361.7|2358.7|45
1691397900000|2023-08-07 08:45:00|2361.7|2358.7|2362.6|2359.6|2364.1|2361.1|2360.9|2357.9|88
1691398200000|2023-08-07 08:50:00|2362.4|2359.4|2363.1|2360.1|2363.1|2360.1|2361.9|2358.9|25
1691398500000|2023-08-07 08:55:00|2362.9|2359.9|2366.9|2363.9|2367.1|2364.1|2362.4|2359.4|93
1691398800000|2023-08-07 09:00:00|2366.6|2363.6|2365.4|2362.4|2367.1|2364.1|2365.1|2362.1|80
1691399100000|2023-08-07 09:05:00|2365.1|2362.1|2364.9|2361.9|2365.1|2362.1|2364.7|2361.7|4
1691399400000|2023-08-07 09:10:00|2365.4|2362.4|2366.1|2363.1|2366.7|2363.7|2365.4|2362.4|35
1691399700000|2023-08-07 09:15:00|2365.7|2362.7|2365.9|2362.9|2366.1|2363.1|2365.4|2362.4|11
1691400000000|2023-08-07 09:20:00|2365.4|2362.4|2365.9|2362.9|2365.9|2362.9|2365.1|2362.1|15
1691400300000|2023-08-07 09:25:00|2365.6|2362.6|2362.9|2359.9|2365.9|2362.9|2362.9|2359.9|50
1691400600000|2023-08-07 09:30:00|2362.6|2359.6|2363.7|2360.7|2363.9|2360.9|2362.1|2359.1|85
1691400900000|2023-08-07 09:35:00|2363.4|2360.4|2362.9|2359.9|2363.7|2360.7|2362.9|2359.9|20
1691401200000|2023-08-07 09:40:00|2362.7|2359.7|2362.7|2359.7|2362.9|2359.9|2362.4|2359.4|81
1691401500000|2023-08-07 09:45:00|2361.9|2358.9|2362.9|2359.9|2363.7|2360.7|2361.9|2358.9|10
1691401800000|2023-08-07 09:50:00|2362.7|2359.7|2361.7|2358.7|2362.7|2359.7|2361.7|2358.7|10
1691402100000|2023-08-07 09:55:00|2361.2|2358.2|2361.7|2358.7|2362.4|2359.4|2361.2|2358.2|133
1691402400000|2023-08-07 10:00:00|2360.7|2357.7|2354.6|2351.6|2360.7|2357.7|2351.3|2348.3|1096
1691402700000|2023-08-07 10:05:00|2354.9|2351.9|2357.3|2354.3|2358.1|2355.1|2354.1|2351.1|125
1691403000000|2023-08-07 10:10:00|2357.1|2354.1|2357.1|2354.1|2358.1|2355.1|2357.1|2354.1|58
1691403300000|2023-08-07 10:15:00|2356.6|2353.6|2361.1|2358.1|2362.6|2359.6|2356.3|2353.3|83
1691403600000|2023-08-07 10:20:00|2360.6|2357.6|2360.6|2357.6|2362.1|2359.1|2360.1|2357.1|96
1691403900000|2023-08-07 10:25:00|2360.3|2357.3|2360.9|2357.9|2362.7|2359.7|2359.6|2356.6|28
1691404200000|2023-08-07 10:30:00|2361.1|2358.1|2363.9|2360.9|2364.2|2361.2|2360.4|2357.4|46
1691404500000|2023-08-07 10:35:00|2363.7|2360.7|2363.7|2360.7|2364.7|2361.7|2363.7|2360.7|82
1691404800000|2023-08-07 10:40:00|2363.1|2360.1|2361.7|2358.7|2363.1|2360.1|2360.7|2357.7|74
1691405100000|2023-08-07 10:45:00|2361.4|2358.4|2364.7|2361.7|2364.7|2361.7|2361.4|2358.4|15
1691405400000|2023-08-07 10:50:00|2364.4|2361.4|2361.9|2358.9|2364.7|2361.7|2360.9|2357.9|55
1691405700000|2023-08-07 10:55:00|2362.4|2359.4|2361.9|2358.9|2363.9|2360.9|2361.9|2358.9|22
1691406000000|2023-08-07 11:00:00|2361.4|2358.4|2363.1|2360.1|2363.1|2360.1|2361.4|2358.4|43
1691406300000|2023-08-07 11:05:00|2362.9|2359.9|2363.9|2360.9|2364.7|2361.7|2362.4|2359.4|24
1691406600000|2023-08-07 11:10:00|2362.9|2359.9|2361.7|2358.7|2362.9|2359.9|2361.4|2358.4|62
1691406900000|2023-08-07 11:15:00|2362.7|2359.7|2363.7|2360.7|2363.9|2360.9|2362.7|2359.7|30
1691407200000|2023-08-07 11:20:00|2363.9|2360.9|2364.7|2361.7|2364.7|2361.7|2363.7|2360.7|14
1691407500000|2023-08-07 11:25:00|2363.9|2360.9|2363.2|2360.2|2363.9|2360.9|2362.7|2359.7|47
1691407800000|2023-08-07 11:30:00|2362.9|2359.9|2364.9|2361.9|2364.9|2361.9|2361.7|2358.7|104
1691408100000|2023-08-07 11:35:00|2363.9|2360.9|2363.2|2360.2|2364.9|2361.9|2362.7|2359.7|97
1691408400000|2023-08-07 11:40:00|2362.9|2359.9|2362.7|2359.7|2362.9|2359.9|2362.7|2359.7|8
1691408700000|2023-08-07 11:45:00|2361.7|2358.7|2363.2|2360.2|2363.2|2360.2|2361.2|2358.2|140
1691409000000|2023-08-07 11:50:00|2363.7|2360.7|2365.9|2362.9|2366.7|2363.7|2363.7|2360.7|100
1691409300000|2023-08-07 11:55:00|2366.2|2363.2|2370.2|2367.2|2370.2|2367.2|2366.2|2363.2|412
1691409600000|2023-08-07 12:00:00|2369.7|2366.7|2365.5|2362.5|2370.2|2367.2|2365.5|2362.5|179
1691409900000|2023-08-07 12:05:00|2365.2|2362.2|2380.5|2377.5|2382.5|2379.5|2365|2362|511
1691410200000|2023-08-07 12:10:00|2380|2377|2374.2|2371.2|2380.2|2377.2|2370.2|2367.2|435
1691410500000|2023-08-07 12:15:00|2374.5|2371.5|2370.2|2367.2|2376.2|2373.2|2369.7|2366.7|297
1691410800000|2023-08-07 12:20:00|2370.5|2367.5|2369.7|2366.7|2373.5|2370.5|2369.5|2366.5|115
1691411100000|2023-08-07 12:25:00|2370.2|2367.2|2369.2|2366.2|2372.2|2369.2|2368.7|2365.7|164
1691411400000|2023-08-07 12:30:00|2370.2|2367.2|2371.2|2368.2|2371.5|2368.5|2369.2|2366.2|95
1691411700000|2023-08-07 12:35:00|2372|2369|2380.5|2377.5|2381.5|2378.5|2371.5|2368.5|206
1691412000000|2023-08-07 12:40:00|2380.2|2377.2|2381.2|2378.2|2381.5|2378.5|2377.2|2374.2|210
1691412300000|2023-08-07 12:45:00|2381.5|2378.5|2385.2|2382.2|2385.2|2382.2|2379.2|2376.2|160
1691412600000|2023-08-07 12:50:00|2385.5|2382.5|2382|2379|2386.2|2383.2|2381|2378|119
1691412900000|2023-08-07 12:55:00|2382.2|2379.2|2386.7|2383.7|2387.7|2384.7|2382|2379|196
1691413200000|2023-08-07 13:00:00|2386.5|2383.5|2385|2382|2387.2|2384.2|2383.2|2380.2|149
1691413500000|2023-08-07 13:05:00|2384.7|2381.7|2391.5|2388.5|2392.2|2389.2|2384.5|2381.5|359
1691413800000|2023-08-07 13:10:00|2391.7|2388.7|2394.2|2391.2|2396.2|2393.2|2389.2|2386.2|302
1691414100000|2023-08-07 13:15:00|2393.5|2390.5|2387.2|2384.2|2393.7|2390.7|2386.2|2383.2|225
1691414400000|2023-08-07 13:20:00|2387.5|2384.5|2399.7|2396.7|2400.2|2397.2|2387.5|2384.5|106
1691414700000|2023-08-07 13:25:00|2400.2|2397.2|2399.5|2396.5|2402.2|2399.2|2398.2|2395.2|383
1691415000000|2023-08-07 13:30:00|2399.2|2396.2|2402.5|2399.5|2403.5|2400.5|2398.2|2395.2|394
1691415300000|2023-08-07 13:35:00|2402.7|2399.7|2395.7|2392.7|2402.7|2399.7|2395.5|2392.5|207
1691415600000|2023-08-07 13:40:00|2395.5|2392.5|2396.5|2393.5|2397.2|2394.2|2395.2|2392.2|106
1691415900000|2023-08-07 13:45:00|2396.2|2393.2|2392.7|2389.7|2397.5|2394.5|2391.7|2388.7|276
1691416200000|2023-08-07 13:50:00|2392.2|2389.2|2392.5|2389.5|2394.7|2391.7|2391.7|2388.7|175
1691416500000|2023-08-07 13:55:00|2390.7|2387.7|2389.5|2386.5|2392.7|2389.7|2386.5|2383.5|285
1691416800000|2023-08-07 14:00:00|2389.7|2386.7|2389.5|2386.5|2389.7|2386.7|2386.2|2383.2|382
1691417100000|2023-08-07 14:05:00|2388.7|2385.7|2389.2|2386.2|2389.7|2386.7|2387.5|2384.5|169
1691417400000|2023-08-07 14:10:00|2389.5|2386.5|2392|2389|2392.2|2389.2|2387.5|2384.5|142
1691417700000|2023-08-07 14:15:00|2391.7|2388.7|2391.5|2388.5|2392.5|2389.5|2387.7|2384.7|127
1691418000000|2023-08-07 14:20:00|2391.2|2388.2|2391.2|2388.2|2393|2390|2389.2|2386.2|67
1691418300000|2023-08-07 14:25:00|2390.5|2387.5|2393.2|2390.2|2394.2|2391.2|2390.2|2387.2|154
1691418600000|2023-08-07 14:30:00|2397.7|2394.7|2400.5|2397.5|2401.2|2398.2|2396.7|2393.7|269
1691418900000|2023-08-07 14:35:00|2399.5|2396.5|2399.2|2396.2|2401.7|2398.7|2398.5|2395.5|332
1691419200000|2023-08-07 14:40:00|2400.2|2397.2|2404.2|2401.2|2405.2|2402.2|2400.2|2397.2|674
1691419500000|2023-08-07 14:45:00|2404.7|2401.7|2398.2|2395.2|2406.2|2403.2|2396.2|2393.2|335
1691419800000|2023-08-07 14:50:00|2398.5|2395.5|2393.2|2390.2|2399.5|2396.5|2393|2390|176
1691420100000|2023-08-07 14:55:00|2392.2|2389.2|2389.5|2386.5|2393.2|2390.2|2389.5|2386.5|290
1691420400000|2023-08-07 15:00:00|2388.5|2385.5|2388.2|2385.2|2391|2388|2388.2|2385.2|217
1691420700000|2023-08-07 15:05:00|2388.5|2385.5|2386.2|2383.2|2389.2|2386.2|2385.2|2382.2|147
1691421000000|2023-08-07 15:10:00|2386|2383|2389|2386|2390.2|2387.2|2384.2|2381.2|195
1691421300000|2023-08-07 15:15:00|2388.7|2385.7|2389|2386|2390.2|2387.2|2387.7|2384.7|201
1691421600000|2023-08-07 15:20:00|2389.2|2386.2|2392.3|2389.3|2393.3|2390.3|2388.7|2385.7|106
1691421900000|2023-08-07 15:25:00|2391.3|2388.3|2392.5|2389.5|2392.8|2389.8|2391|2388|59
1691422200000|2023-08-07 15:30:00|2393|2390|2392.5|2389.5|2395.3|2392.3|2392.5|2389.5|140
1691422500000|2023-08-07 15:35:00|2393|2390|2393.5|2390.5|2394.3|2391.3|2391.5|2388.5|77
1691422800000|2023-08-07 15:40:00|2394|2391|2397.5|2394.5|2398|2395|2393.8|2390.8|57
1691423100000|2023-08-07 15:45:00|2396.5|2393.5|2395.8|2392.8|2396.5|2393.5|2394.8|2391.8|266
1691423400000|2023-08-07 15:50:00|2396.3|2393.3|2397.3|2394.3|2398.3|2395.3|2396.3|2393.3|115
1691423700000|2023-08-07 15:55:00|2396.7|2393.7|2399.3|2396.3|2399.7|2396.7|2396.7|2393.7|106
1691424000000|2023-08-07 16:00:00|2399|2396|2403|2400|2404|2401|2398.5|2395.5|344
1691424300000|2023-08-07 16:05:00|2403.5|2400.5|2410|2407|2411.3|2408.3|2403.5|2400.5|488
1691424600000|2023-08-07 16:10:00|2410.3|2407.3|2407.8|2404.8|2411.5|2408.5|2407|2404|173
1691424900000|2023-08-07 16:15:00|2407.5|2404.5|2408.8|2405.8|2409.3|2406.3|2405.3|2402.3|444
1691425200000|2023-08-07 16:20:00|2409|2406|2410|2407|2412.3|2409.3|2408.3|2405.3|189
1691425500000|2023-08-07 16:25:00|2410.3|2407.3|2408.3|2405.3|2411.3|2408.3|2408.3|2405.3|124
1691425800000|2023-08-07 16:30:00|2407.5|2404.5|2403.5|2400.5|2408.3|2405.3|2402|2399|413
1691426100000|2023-08-07 16:35:00|2403.3|2400.3|2399.2|2396.2|2403.5|2400.5|2397.7|2394.7|466
1691426400000|2023-08-07 16:40:00|2398.9|2395.9|2395.7|2392.7|2398.9|2395.9|2392.9|2389.9|345
1691426700000|2023-08-07 16:45:00|2395.5|2392.5|2391.7|2388.7|2396.7|2393.7|2391.2|2388.2|818
1691427000000|2023-08-07 16:50:00|2392.2|2389.2|2383.1|2380.1|2392.2|2389.2|2382.3|2379.3|4051
1691427300000|2023-08-07 16:55:00|2384.1|2381.1|2379.6|2376.6|2384.1|2381.1|2379.1|2376.1|1103
1691479800000|2023-08-08 07:30:00|2377.9|2374.9|2371.2|2368.2|2381.2|2378.2|2367.4|2364.4|1046
1691480100000|2023-08-08 07:35:00|2371.4|2368.4|2367.4|2364.4|2371.4|2368.4|2366.4|2363.4|712
1691480400000|2023-08-08 07:40:00|2367.2|2364.2|2371.7|2368.7|2372.4|2369.4|2366.4|2363.4|459
1691480700000|2023-08-08 07:45:00|2371.4|2368.4|2372.9|2369.9|2375.2|2372.2|2366.4|2363.4|246
1691481000000|2023-08-08 07:50:00|2373.9|2370.9|2375.2|2372.2|2375.4|2372.4|2373.7|2370.7|71
1691481300000|2023-08-08 07:55:00|2375.4|2372.4|2375.7|2372.7|2378.2|2375.2|2375.2|2372.2|98
1691481600000|2023-08-08 08:00:00|2376.4|2373.4|2373.7|2370.7|2376.4|2373.4|2371.9|2368.9|67
1691481900000|2023-08-08 08:05:00|2374.7|2371.7|2371.4|2368.4|2375.2|2372.2|2371.2|2368.2|89
1691482200000|2023-08-08 08:10:00|2371.2|2368.2|2368.4|2365.4|2371.2|2368.2|2368.2|2365.2|43
1691482500000|2023-08-08 08:15:00|2367.9|2364.9|2367.4|2364.4|2368.4|2365.4|2365.6|2362.6|143
1691482800000|2023-08-08 08:20:00|2368.2|2365.2|2367.4|2364.4|2368.2|2365.2|2367.4|2364.4|16
1691483100000|2023-08-08 08:25:00|2366.4|2363.4|2366.4|2363.4|2366.7|2363.7|2365.4|2362.4|84
1691483400000|2023-08-08 08:30:00|2366.2|2363.2|2366.2|2363.2|2366.2|2363.2|2365.2|2362.2|64
1691483700000|2023-08-08 08:35:00|2366.4|2363.4|2366.4|2363.4|2367.2|2364.2|2366.2|2363.2|20
1691484000000|2023-08-08 08:40:00|2366.2|2363.2|2368.4|2365.4|2368.7|2365.7|2366.2|2363.2|71
1691484300000|2023-08-08 08:45:00|2367.9|2364.9|2366.9|2363.9|2368.7|2365.7|2366.9|2363.9|118
1691484600000|2023-08-08 08:50:00|2367.4|2364.4|2368.2|2365.2|2369.2|2366.2|2367.4|2364.4|111
1691484900000|2023-08-08 08:55:00|2368.4|2365.4|2363.4|2360.4|2368.7|2365.7|2363.4|2360.4|320
1691485200000|2023-08-08 09:00:00|2363.7|2360.7|2361.2|2358.2|2364.4|2361.4|2359.9|2356.9|640
1691485500000|2023-08-08 09:05:00|2361.4|2358.4|2363.4|2360.4|2363.4|2360.4|2361.2|2358.2|55
1691485800000|2023-08-08 09:10:00|2363.2|2360.2|2361.7|2358.7|2363.7|2360.7|2361.7|2358.7|16
1691486100000|2023-08-08 09:15:00|2361.4|2358.4|2363.7|2360.7|2364.4|2361.4|2361.4|2358.4|27
1691486400000|2023-08-08 09:20:00|2363.4|2360.4|2363.7|2360.7|2363.7|2360.7|2362.4|2359.4|26
1691486700000|2023-08-08 09:25:00|2363.9|2360.9|2365.4|2362.4|2365.7|2362.7|2363.7|2360.7|56
1691487000000|2023-08-08 09:30:00|2365.7|2362.7|2362.2|2359.2|2365.9|2362.9|2361.7|2358.7|142
1691487300000|2023-08-08 09:35:00|2362.4|2359.4|2363.7|2360.7|2363.7|2360.7|2361.7|2358.7|42
1691487600000|2023-08-08 09:40:00|2363.4|2360.4|2363.9|2360.9|2364.4|2361.4|2362.4|2359.4|120
1691487900000|2023-08-08 09:45:00|2363.7|2360.7|2362.7|2359.7|2364.7|2361.7|2362.7|2359.7|44
1691488200000|2023-08-08 09:50:00|2362.4|2359.4|2360.4|2357.4|2362.4|2359.4|2360.4|2357.4|54
1691488500000|2023-08-08 09:55:00|2360.7|2357.7|2360.2|2357.2|2361.2|2358.2|2360.2|2357.2|87
1691488800000|2023-08-08 10:00:00|2360.9|2357.9|2360.2|2357.2|2361.2|2358.2|2360.2|2357.2|125
1691489100000|2023-08-08 10:05:00|2359.2|2356.2|2358.4|2355.4|2359.2|2356.2|2358.2|2355.2|111
1691489400000|2023-08-08 10:10:00|2358.7|2355.7|2361|2358|2361.2|2358.2|2358.2|2355.2|113
1691489700000|2023-08-08 10:15:00|2360.7|2357.7|2360.2|2357.2|2360.7|2357.7|2359.2|2356.2|24
1691490000000|2023-08-08 10:20:00|2360|2357|2361.2|2358.2|2361.2|2358.2|2359.7|2356.7|121
1691490300000|2023-08-08 10:25:00|2361|2358|2361|2358|2361.2|2358.2|2360.7|2357.7|10
1691490600000|2023-08-08 10:30:00|2360.7|2357.7|2361.2|2358.2|2362.2|2359.2|2360|2357|77
1691490900000|2023-08-08 10:35:00|2362|2359|2363|2360|2363.2|2360.2|2362|2359|84
1691491200000|2023-08-08 10:40:00|2362.4|2359.4|2362.2|2359.2|2362.4|2359.4|2362|2359|10
1691491500000|2023-08-08 10:45:00|2362.7|2359.7|2362.2|2359.2|2363.7|2360.7|2362.2|2359.2|71
1691491800000|2023-08-08 10:50:00|2362|2359|2361.2|2358.2|2363|2360|2361.2|2358.2|53
1691492100000|2023-08-08 10:55:00|2360.2|2357.2|2362.7|2359.7|2362.7|2359.7|2359.2|2356.2|116
1691492400000|2023-08-08 11:00:00|2363|2360|2364.5|2361.5|2365.2|2362.2|2362.2|2359.2|95
1691492700000|2023-08-08 11:05:00|2364.2|2361.2|2364.2|2361.2|2364.2|2361.2|2363|2360|84
1691493000000|2023-08-08 11:10:00|2364|2361|2364|2361|2364|2361|2363|2360|38
1691493300000|2023-08-08 11:15:00|2363.7|2360.7|2365|2362|2366.2|2363.2|2363.7|2360.7|38
1691493600000|2023-08-08 11:20:00|2364.8|2361.8|2367|2364|2367.8|2364.8|2364.8|2361.8|118
1691493900000|2023-08-08 11:25:00|2366.8|2363.8|2370|2367|2373|2370|2366.8|2363.8|50
1691494200000|2023-08-08 11:30:00|2369.7|2366.7|2368|2365|2372|2369|2367.8|2364.8|89
1691494500000|2023-08-08 11:35:00|2367.2|2364.2|2368.2|2365.2|2369.2|2366.2|2367.2|2364.2|46
1691494800000|2023-08-08 11:40:00|2368.7|2365.7|2369.2|2366.2|2369.5|2366.5|2367.5|2364.5|45
1691495100000|2023-08-08 11:45:00|2369.5|2366.5|2365.7|2362.7|2369.5|2366.5|2365.7|2362.7|25
1691495400000|2023-08-08 11:50:00|2366.5|2363.5|2365.5|2362.5|2366.5|2363.5|2365.5|2362.5|36
1691495700000|2023-08-08 11:55:00|2365|2362|2360.7|2357.7|2365.5|2362.5|2358.9|2355.9|775
1691496000000|2023-08-08 12:00:00|2360.9|2357.9|2360.4|2357.4|2361.7|2358.7|2358.2|2355.2|354
1691496300000|2023-08-08 12:05:00|2359.9|2356.9|2357.9|2354.9|2359.9|2356.9|2357.7|2354.7|321
1691496600000|2023-08-08 12:10:00|2357.7|2354.7|2359.5|2356.5|2359.5|2356.5|2354.7|2351.7|705
1691496900000|2023-08-08 12:15:00|2359.2|2356.2|2358.7|2355.7|2360|2357|2358|2355|235
1691497200000|2023-08-08 12:20:00|2357.7|2354.7|2357.7|2354.7|2361.7|2358.7|2357|2354|163
1691497500000|2023-08-08 12:25:00|2357.5|2354.5|2359.7|2356.7|2359.7|2356.7|2356.7|2353.7|298
1691497800000|2023-08-08 12:30:00|2360.5|2357.5|2359|2356|2360.5|2357.5|2358.2|2355.2|70
1691498100000|2023-08-08 12:35:00|2359.2|2356.2|2363.5|2360.5|2363.5|2360.5|2358.2|2355.2|125
1691498400000|2023-08-08 12:40:00|2363.2|2360.2|2358.7|2355.7|2366.5|2363.5|2358.7|2355.7|280
1691498700000|2023-08-08 12:45:00|2359.2|2356.2|2356.7|2353.7|2359.2|2356.2|2356.5|2353.5|197
1691499000000|2023-08-08 12:50:00|2356.5|2353.5|2354.7|2351.7|2356.7|2353.7|2354.7|2351.7|210
1691499300000|2023-08-08 12:55:00|2355.2|2352.2|2355.2|2352.2|2355.7|2352.7|2354.7|2351.7|237
1691499600000|2023-08-08 13:00:00|2355.7|2352.7|2356.9|2353.9|2357.7|2354.7|2354.7|2351.7|247
1691499900000|2023-08-08 13:05:00|2356.2|2353.2|2354.7|2351.7|2356.2|2353.2|2354.7|2351.7|195
1691500200000|2023-08-08 13:10:00|2355.7|2352.7|2355.7|2352.7|2357.7|2354.7|2354.9|2351.9|339
1691500500000|2023-08-08 13:15:00|2358.2|2355.2|2356.5|2353.5|2358.2|2355.2|2356.5|2353.5|443
1691500800000|2023-08-08 13:20:00|2356.2|2353.2|2357.5|2354.5|2358.5|2355.5|2355.7|2352.7|256
1691501100000|2023-08-08 13:25:00|2357.7|2354.7|2354.2|2351.2|2357.7|2354.7|2354.2|2351.2|366
1691501400000|2023-08-08 13:30:00|2353.2|2350.2|2351.2|2348.2|2353.8|2350.8|2350.7|2347.7|1160
1691501700000|2023-08-08 13:35:00|2350.7|2347.7|2348.7|2345.7|2350.9|2347.9|2348.7|2345.7|741
1691502000000|2023-08-08 13:40:00|2349.2|2346.2|2353.7|2350.7|2356.5|2353.5|2349.2|2346.2|499
1691502300000|2023-08-08 13:45:00|2353.5|2350.5|2353.7|2350.7|2360.2|2357.2|2353.2|2350.2|357
1691502600000|2023-08-08 13:50:00|2354|2351|2356.5|2353.5|2358.2|2355.2|2352.2|2349.2|228
1691502900000|2023-08-08 13:55:00|2356.2|2353.2|2353.7|2350.7|2356.2|2353.2|2353.2|2350.2|288
1691503200000|2023-08-08 14:00:00|2354|2351|2362.3|2359.3|2362.3|2359.3|2353.7|2350.7|712
1691503500000|2023-08-08 14:05:00|2362.8|2359.8|2360.5|2357.5|2362.8|2359.8|2358.2|2355.2|193
1691503800000|2023-08-08 14:10:00|2360.3|2357.3|2363|2360|2365.8|2362.8|2360.3|2357.3|347
1691504100000|2023-08-08 14:15:00|2362.8|2359.8|2356|2353|2363.8|2360.8|2355|2352|437
1691504400000|2023-08-08 14:20:00|2355.8|2352.8|2355|2352|2359|2356|2354.8|2351.8|130
1691504700000|2023-08-08 14:25:00|2355.3|2352.3|2358.3|2355.3|2358.3|2355.3|2355.3|2352.3|121
1691505000000|2023-08-08 14:30:00|2358.7|2355.7|2355.3|2352.3|2359.8|2356.8|2355.3|2352.3|182
1691505300000|2023-08-08 14:35:00|2356.3|2353.3|2356|2353|2358.3|2355.3|2356|2353|292
1691505600000|2023-08-08 14:40:00|2357|2354|2354.3|2351.3|2357|2354|2354.3|2351.3|196
1691505900000|2023-08-08 14:45:00|2354.5|2351.5|2356.3|2353.3|2357.3|2354.3|2353|2350|252
1691506200000|2023-08-08 14:50:00|2356|2353|2354|2351|2356.3|2353.3|2353.3|2350.3|209
1691506500000|2023-08-08 14:55:00|2353.7|2350.7|2353|2350|2355.3|2352.3|2353|2350|172
1691506800000|2023-08-08 15:00:00|2353.3|2350.3|2352.7|2349.7|2353.5|2350.5|2352.7|2349.7|91
1691507100000|2023-08-08 15:05:00|2352.5|2349.5|2356.5|2353.5|2357.3|2354.3|2352.5|2349.5|188
1691507400000|2023-08-08 15:10:00|2356.3|2353.3|2360.3|2357.3|2360.5|2357.5|2356.3|2353.3|131
1691507700000|2023-08-08 15:15:00|2360.5|2357.5|2359.3|2356.3|2360.5|2357.5|2358.5|2355.5|228
1691508000000|2023-08-08 15:20:00|2358.7|2355.7|2356.7|2353.7|2358.7|2355.7|2356|2353|187
1691508300000|2023-08-08 15:25:00|2356.5|2353.5|2353.7|2350.7|2356.5|2353.5|2353.5|2350.5|273
1691508600000|2023-08-08 15:30:00|2353.5|2350.5|2352.5|2349.5|2353.7|2350.7|2351.7|2348.7|397
1691508900000|2023-08-08 15:35:00|2352.3|2349.3|2353.3|2350.3|2353.5|2350.5|2352.3|2349.3|174
1691509200000|2023-08-08 15:40:00|2353.5|2350.5|2352.5|2349.5|2355.3|2352.3|2352.5|2349.5|107
1691509500000|2023-08-08 15:45:00|2353.3|2350.3|2352.5|2349.5|2353.7|2350.7|2352.5|2349.5|51
1691509800000|2023-08-08 15:50:00|2353.7|2350.7|2347.2|2344.2|2354.5|2351.5|2347.2|2344.2|1904
1691510100000|2023-08-08 15:55:00|2347.4|2344.4|2345.2|2342.2|2347.4|2344.4|2343.7|2340.7|977
1691510400000|2023-08-08 16:00:00|2344.9|2341.9|2349.2|2346.2|2350.2|2347.2|2344.9|2341.9|492
1691510700000|2023-08-08 16:05:00|2350|2347|2349.2|2346.2|2350|2347|2348.2|2345.2|192
1691511000000|2023-08-08 16:10:00|2350|2347|2347.2|2344.2|2350.2|2347.2|2347.2|2344.2|133
1691511300000|2023-08-08 16:15:00|2348|2345|2352|2349|2354|2351|2347.7|2344.7|244
1691511600000|2023-08-08 16:20:00|2351.7|2348.7|2355.7|2352.7|2356.2|2353.2|2351.7|2348.7|128
1691511900000|2023-08-08 16:25:00|2355|2352|2357|2354|2357.7|2354.7|2354.2|2351.2|176
1691512200000|2023-08-08 16:30:00|2356.7|2353.7|2358.2|2355.2|2359|2356|2355|2352|297
1691512500000|2023-08-08 16:35:00|2358|2355|2359.5|2356.5|2363|2360|2357.7|2354.7|297
1691512800000|2023-08-08 16:40:00|2360|2357|2358.5|2355.5|2362.7|2359.7|2358.5|2355.5|305
1691513100000|2023-08-08 16:45:00|2358.2|2355.2|2356.3|2353.3|2360.3|2357.3|2355.5|2352.5|333
1691513400000|2023-08-08 16:50:00|2356|2353|2359.2|2356.2|2360.7|2357.7|2353|2350|3078
1691513700000|2023-08-08 16:55:00|2359|2356|2360.5|2357.5|2362|2359|2359|2356|650
1691566200000|2023-08-09 07:30:00|2371.2|2368.2|2368.2|2365.2|2371.6|2368.6|2364.9|2361.9|349
1691566500000|2023-08-09 07:35:00|2368.7|2365.7|2377.9|2374.9|2378.2|2375.2|2368.2|2365.2|364
1691566800000|2023-08-09 07:40:00|2377.4|2374.4|2377.4|2374.4|2380.2|2377.2|2375.7|2372.7|92
1691567100000|2023-08-09 07:45:00|2377.2|2374.2|2383.7|2380.7|2386.7|2383.7|2375.9|2372.9|223
1691567400000|2023-08-09 07:50:00|2384.4|2381.4|2384.4|2381.4|2389.2|2386.2|2383.7|2380.7|441
1691567700000|2023-08-09 07:55:00|2384.7|2381.7|2388.4|2385.4|2389.2|2386.2|2383.4|2380.4|219
1691568000000|2023-08-09 08:00:00|2388.2|2385.2|2382|2379|2390|2387|2382|2379|259
1691568300000|2023-08-09 08:05:00|2382.2|2379.2|2376.2|2373.2|2382.2|2379.2|2375.9|2372.9|86
1691568600000|2023-08-09 08:10:00|2377|2374|2374.4|2371.4|2377|2374|2374.4|2371.4|63
1691568900000|2023-08-09 08:15:00|2374.2|2371.2|2372.2|2369.2|2374.4|2371.4|2369.2|2366.2|157
1691569200000|2023-08-09 08:20:00|2372|2369|2373.9|2370.9|2373.9|2370.9|2370.7|2367.7|22
1691569500000|2023-08-09 08:25:00|2374.2|2371.2|2375.5|2372.5|2376.2|2373.2|2373.9|2370.9|159
1691569800000|2023-08-09 08:30:00|2375.7|2372.7|2372.2|2369.2|2375.7|2372.7|2372|2369|40
1691570100000|2023-08-09 08:35:00|2373.5|2370.5|2373.7|2370.7|2374.2|2371.2|2371.7|2368.7|47
1691570400000|2023-08-09 08:40:00|2374.2|2371.2|2376.2|2373.2|2376.2|2373.2|2372.7|2369.7|55
1691570700000|2023-08-09 08:45:00|2376|2373|2377|2374|2377|2374|2374.2|2371.2|72
1691571000000|2023-08-09 08:50:00|2377.2|2374.2|2377.2|2374.2|2378.2|2375.2|2376.2|2373.2|42
1691571300000|2023-08-09 08:55:00|2378|2375|2377|2374|2378.2|2375.2|2375|2372|67
1691571600000|2023-08-09 09:00:00|2377.2|2374.2|2378|2375|2378.5|2375.5|2375.2|2372.2|104
1691571900000|2023-08-09 09:05:00|2378.2|2375.2|2380|2377|2380.5|2377.5|2377.2|2374.2|44
1691572200000|2023-08-09 09:10:00|2379.7|2376.7|2375|2372|2380.5|2377.5|2375|2372|92
1691572500000|2023-08-09 09:15:00|2375.2|2372.2|2373.7|2370.7|2375.2|2372.2|2372|2369|66
1691572800000|2023-08-09 09:20:00|2374|2371|2374.2|2371.2|2376.2|2373.2|2372.5|2369.5|524
1691573100000|2023-08-09 09:25:00|2374.5|2371.5|2373.7|2370.7|2375|2372|2373.5|2370.5|90
1691573400000|2023-08-09 09:30:00|2373.5|2370.5|2372.5|2369.5|2376.2|2373.2|2372.5|2369.5|62
1691573700000|2023-08-09 09:35:00|2372|2369|2371|2368|2373.2|2370.2|2371|2368|36
1691574000000|2023-08-09 09:40:00|||||||||3
1691574300000|2023-08-09 09:45:00|2370.7|2367.7|2371|2368|2372|2369|2370|2367|66
1691574600000|2023-08-09 09:50:00|2370.7|2367.7|2371|2368|2372|2369|2370|2367|19
1691574900000|2023-08-09 09:55:00|2371.7|2368.7|2374|2371|2374.5|2371.5|2371.5|2368.5|51
1691575200000|2023-08-09 10:00:00|2375|2372|2372|2369|2375|2372|2371|2368|55
1691575500000|2023-08-09 10:05:00|2371|2368|2370|2367|2371|2368|2370|2367|36
1691575800000|2023-08-09 10:10:00|2367.9|2364.9|2364.5|2361.5|2367.9|2364.9|2364.5|2361.5|114
1691576100000|2023-08-09 10:15:00|2365.5|2362.5|2364.5|2361.5|2365.5|2362.5|2364.5|2361.5|35
1691576400000|2023-08-09 10:20:00|2365.5|2362.5|2365.5|2362.5|2366.5|2363.5|2364.5|2361.5|58
1691576700000|2023-08-09 10:25:00|2365.9|2362.9|2367.5|2364.5|2369|2366|2365.5|2362.5|46
1691577000000|2023-08-09 10:30:00|2367.2|2364.2|2367.2|2364.2|2367.5|2364.5|2365.5|2362.5|32
1691577300000|2023-08-09 10:35:00|2367|2364|2365.2|2362.2|2367|2364|2365.2|2362.2|29
1691577600000|2023-08-09 10:40:00|2364.7|2361.7|2365.5|2362.5|2365.5|2362.5|2364.5|2361.5|12
1691577900000|2023-08-09 10:45:00|2365|2362|2365.7|2362.7|2366.5|2363.5|2365|2362|13
1691578200000|2023-08-09 10:50:00|2366.5|2363.5|2368.5|2365.5|2368.7|2365.7|2366.5|2363.5|18
1691578500000|2023-08-09 10:55:00|2367.5|2364.5|2367.5|2364.5|2367.5|2364.5|2366.5|2363.5|32
1691578800000|2023-08-09 11:00:00|2367.2|2364.2|2365.5|2362.5|2367.5|2364.5|2365.5|2362.5|48
1691579100000|2023-08-09 11:05:00|2366.5|2363.5|2365.7|2362.7|2366.5|2363.5|2365.7|2362.7|17
1691579400000|2023-08-09 11:10:00|2365.5|2362.5|2364|2361|2365.5|2362.5|2363.7|2360.7|33
1691579700000|2023-08-09 11:15:00|2364.5|2361.5|2365.7|2362.7|2366.7|2363.7|2364|2361|90
1691580000000|2023-08-09 11:20:00|2366|2363|2365|2362|2368|2365|2364.7|2361.7|726
1691580300000|2023-08-09 11:25:00|2365.5|2362.5|2365.7|2362.7|2367.7|2364.7|2364.7|2361.7|447
1691580600000|2023-08-09 11:30:00|2365.5|2362.5|2367.2|2364.2|2367.2|2364.2|2364.7|2361.7|128
1691580900000|2023-08-09 11:35:00|2366.7|2363.7|2372.7|2369.7|2374.7|2371.7|2366.7|2363.7|248
1691581200000|2023-08-09 11:40:00|2373.2|2370.2|2375.7|2372.7|2376.8|2373.8|2373.2|2370.2|367
1691581500000|2023-08-09 11:45:00|2375.2|2372.2|2377.5|2374.5|2377.5|2374.5|2375|2372|44
1691581800000|2023-08-09 11:50:00|2377.2|2374.2|2376|2373|2377.2|2374.2|2375.7|2372.7|25
1691582100000|2023-08-09 11:55:00|2377|2374|2373.2|2370.2|2377|2374|2372.2|2369.2|59
1691582400000|2023-08-09 12:00:00|2375|2372|2376.5|2373.5|2376.5|2373.5|2372.2|2369.2|117
1691582700000|2023-08-09 12:05:00|2377|2374|2381.8|2378.8|2382.6|2379.6|2376|2373|496
1691583000000|2023-08-09 12:10:00|2381.3|2378.3|2375|2372|2381.8|2378.8|2374.3|2371.3|360
1691583300000|2023-08-09 12:15:00|2375.3|2372.3|2377.5|2374.5|2379.5|2376.5|2375.3|2372.3|176
1691583600000|2023-08-09 12:20:00|2375.5|2372.5|2374.8|2371.8|2375.8|2372.8|2373.5|2370.5|73
1691583900000|2023-08-09 12:25:00|2374.5|2371.5|2374.8|2371.8|2375.5|2372.5|2373|2370|57
1691584200000|2023-08-09 12:30:00|2376.8|2373.8|2377.5|2374.5|2378.5|2375.5|2375.5|2372.5|189
1691584500000|2023-08-09 12:35:00|2377.8|2374.8|2382.5|2379.5|2384|2381|2377.8|2374.8|429
1691584800000|2023-08-09 12:40:00|2382|2379|2381.8|2378.8|2382|2379|2380.8|2377.8|97
1691585100000|2023-08-09 12:45:00|2381|2378|2384|2381|2384.5|2381.5|2380.3|2377.3|212
1691585400000|2023-08-09 12:50:00|2383.8|2380.8|2381.8|2378.8|2384.5|2381.5|2381.8|2378.8|192
1691585700000|2023-08-09 12:55:00|2381|2378|2378.8|2375.8|2381.8|2378.8|2378.3|2375.3|128
1691586000000|2023-08-09 13:00:00|2379.5|2376.5|2379|2376|2381|2378|2378.3|2375.3|81
1691586300000|2023-08-09 13:05:00|2378.8|2375.8|2382.5|2379.5|2382.5|2379.5|2377.5|2374.5|84
1691586600000|2023-08-09 13:10:00|2382.8|2379.8|2383|2380|2383.8|2380.8|2381.8|2378.8|130
1691586900000|2023-08-09 13:15:00|2383.5|2380.5|2383.3|2380.3|2383.8|2380.8|2381.8|2378.8|48
1691587200000|2023-08-09 13:20:00|2383|2380|2379.8|2376.8|2383|2380|2379|2376|133
1691587500000|2023-08-09 13:25:00|2380|2377|2377.5|2374.5|2380.8|2377.8|2377.5|2374.5|445
1691587800000|2023-08-09 13:30:00|2377.3|2374.3|2378|2375|2379.8|2376.8|2377|2374|323
1691588100000|2023-08-09 13:35:00|2377|2374|2375.5|2372.5|2377|2374|2374|2371|425
1691588400000|2023-08-09 13:40:00|2376|2373|2378.8|2375.8|2381.5|2378.5|2376|2373|296
1691588700000|2023-08-09 13:45:00|2379.3|2376.3|2377.8|2374.8|2380.5|2377.5|2377.8|2374.8|64
1691589000000|2023-08-09 13:50:00|2378|2375|2378.8|2375.8|2379|2376|2377.8|2374.8|116
1691589300000|2023-08-09 13:55:00|2379|2376|2373.6|2370.6|2379|2376|2372.3|2369.3|240
1691589600000|2023-08-09 14:00:00|2373.8|2370.8|2374.6|2371.6|2374.8|2371.8|2373.6|2370.6|122
1691589900000|2023-08-09 14:05:00|2374.1|2371.1|2378.6|2375.6|2380.6|2377.6|2373.8|2370.8|163
1691590200000|2023-08-09 14:10:00|2378.3|2375.3|2377.8|2374.8|2378.6|2375.6|2375.3|2372.3|116
1691590500000|2023-08-09 14:15:00|2378.1|2375.1|2376.6|2373.6|2378.6|2375.6|2376.3|2373.3|147
1691590800000|2023-08-09 14:20:00|2376.8|2373.8|2375|2372|2377.8|2374.8|2375|2372|104
1691591100000|2023-08-09 14:25:00|2374.6|2371.6|2372.8|2369.8|2375|2372|2370.8|2367.8|211
1691591400000|2023-08-09 14:30:00|2372.3|2369.3|2372.3|2369.3|2373.6|2370.6|2370|2367|213
1691591700000|2023-08-09 14:35:00|2372.6|2369.6|2370.6|2367.6|2372.6|2369.6|2369.8|2366.8|183
1691592000000|2023-08-09 14:40:00|2370.8|2367.8|2370.3|2367.3|2371.6|2368.6|2369.8|2366.8|77
1691592300000|2023-08-09 14:45:00|2370.6|2367.6|2367|2364|2371.8|2368.8|2366.3|2363.3|605
1691592600000|2023-08-09 14:50:00|2367.3|2364.3|2363.5|2360.5|2368|2365|2361|2358|488
1691592900000|2023-08-09 14:55:00|2365|2362|2366|2363|2367|2364|2364|2361|260
1691593200000|2023-08-09 15:00:00|2367.3|2364.3|2372.6|2369.6|2373.6|2370.6|2366.8|2363.8|741
1691593500000|2023-08-09 15:05:00|2373.6|2370.6|2373.6|2370.6|2373.6|2370.6|2371.6|2368.6|236
1691593800000|2023-08-09 15:10:00|2373.3|2370.3|2372.6|2369.6|2373.3|2370.3|2371.6|2368.6|167
1691594100000|2023-08-09 15:15:00|2372.3|2369.3|2370.6|2367.6|2374.6|2371.6|2368.8|2365.8|274
1691594400000|2023-08-09 15:20:00|2371.1|2368.1|2374.6|2371.6|2375.3|2372.3|2371.1|2368.1|182
1691594700000|2023-08-09 15:25:00|2374.8|2371.8|2373.6|2370.6|2374.8|2371.8|2373.6|2370.6|91
1691595000000|2023-08-09 15:30:00|2373.1|2370.1|2370|2367|2373.6|2370.6|2369|2366|190
1691595300000|2023-08-09 15:35:00|2369.8|2366.8|2369.6|2366.6|2370|2367|2369.3|2366.3|81
1691595600000|2023-08-09 15:40:00|2369.3|2366.3|2369|2366|2370|2367|2369|2366|85
1691595900000|2023-08-09 15:45:00|2368.8|2365.8|2366.3|2363.3|2369|2366|2366.1|2363.1|182
1691596200000|2023-08-09 15:50:00|2366.8|2363.8|2366.3|2363.3|2367.1|2364.1|2365.8|2362.8|102
1691596500000|2023-08-09 15:55:00|2366.8|2363.8|2363.8|2360.8|2367.1|2364.1|2363.6|2360.6|202
1691596800000|2023-08-09 16:00:00|2363.6|2360.6|2362.8|2359.8|2363.8|2360.8|2362.8|2359.8|140
1691597100000|2023-08-09 16:05:00|2361.6|2358.6|2365.8|2362.8|2366.8|2363.8|2361.6|2358.6|540
1691597400000|2023-08-09 16:10:00|2366.3|2363.3|2369.1|2366.1|2369.8|2366.8|2365.8|2362.8|153
1691597700000|2023-08-09 16:15:00|2369.3|2366.3|2369.8|2366.8|2370.1|2367.1|2367.8|2364.8|199
1691598000000|2023-08-09 16:20:00|2370.1|2367.1|2371.6|2368.6|2372.6|2369.6|2369.1|2366.1|260
1691598300000|2023-08-09 16:25:00|2372.6|2369.6|2370.8|2367.8|2372.6|2369.6|2369.6|2366.6|200
1691598600000|2023-08-09 16:30:00|2370.6|2367.6|2376.1|2373.1|2378.6|2375.6|2370.6|2367.6|406
1691598900000|2023-08-09 16:35:00|2376.3|2373.3|2379.6|2376.6|2380.1|2377.1|2376.3|2373.3|167
1691599200000|2023-08-09 16:40:00|2379.9|2376.9|2382.4|2379.4|2382.6|2379.6|2379.1|2376.1|605
1691599500000|2023-08-09 16:45:00|2382.1|2379.1|2381.1|2378.1|2382.6|2379.6|2380.1|2377.1|391
1691599800000|2023-08-09 16:50:00|2381.4|2378.4|2384.4|2381.4|2384.6|2381.6|2378.9|2375.9|2842
1691600100000|2023-08-09 16:55:00|2384.6|2381.6|2389.4|2386.4|2390.1|2387.1|2384.6|2381.6|718
1691652600000|2023-08-10 07:30:00|2395.5|2392.5|2392.5|2389.5|2396.3|2393.3|2391.3|2388.3|373
1691652900000|2023-08-10 07:35:00|2391|2388|2387|2384|2391|2388|2384.2|2381.2|328
1691653200000|2023-08-10 07:40:00|2386.5|2383.5|2390.5|2387.5|2390.5|2387.5|2384.5|2381.5|151
1691653500000|2023-08-10 07:45:00|2390.8|2387.8|2390.5|2387.5|2394.3|2391.3|2387.3|2384.3|186
1691653800000|2023-08-10 07:50:00|2391|2388|2386.5|2383.5|2391.8|2388.8|2385|2382|75
1691654100000|2023-08-10 07:55:00|2387|2384|2388.8|2385.8|2388.8|2385.8|2386.8|2383.8|47
1691654400000|2023-08-10 08:00:00|2388.5|2385.5|2385.8|2382.8|2389.5|2386.5|2385.8|2382.8|446
1691654700000|2023-08-10 08:05:00|2386|2383|2390|2387|2390|2387|2385.8|2382.8|39
1691655000000|2023-08-10 08:10:00|2389.5|2386.5|2388|2385|2389.5|2386.5|2388|2385|27
1691655300000|2023-08-10 08:15:00|2389|2386|2386.5|2383.5|2389|2386|2386|2383|59
1691655600000|2023-08-10 08:20:00|2387|2384|2383|2380|2387|2384|2382.8|2379.8|107
1691655900000|2023-08-10 08:25:00|2383.5|2380.5|2383|2380|2384|2381|2382.8|2379.8|44
1691656200000|2023-08-10 08:30:00|2382.8|2379.8|2383.8|2380.8|2383.8|2380.8|2382.8|2379.8|10
1691656500000|2023-08-10 08:35:00|2383|2380|2384|2381|2384|2381|2381.8|2378.8|66
1691656800000|2023-08-10 08:40:00|2384.5|2381.5|2385|2382|2386|2383|2383.8|2380.8|71
1691657100000|2023-08-10 08:45:00|2385.3|2382.3|2384|2381|2386|2383|2383.5|2380.5|67
1691657400000|2023-08-10 08:50:00|2383.8|2380.8|2383.8|2380.8|2384.5|2381.5|2382.5|2379.5|33
1691657700000|2023-08-10 08:55:00|2384.3|2381.3|2384.5|2381.5|2386|2383|2383.5|2380.5|23
1691658000000|2023-08-10 09:00:00|2384.8|2381.8|2383.8|2380.8|2386|2383|2383.8|2380.8|42
1691658300000|2023-08-10 09:05:00|2382.8|2379.8|2384.8|2381.8|2384.8|2381.8|2382.3|2379.3|18
1691658600000|2023-08-10 09:10:00|2385|2382|2385.8|2382.8|2386|2383|2384.3|2381.3|39
1691658900000|2023-08-10 09:15:00|2386|2383|2385.8|2382.8|2388.5|2385.5|2385.8|2382.8|29
1691659200000|2023-08-10 09:20:00|2386.3|2383.3|2387|2384|2388|2385|2385.8|2382.8|26
1691659500000|2023-08-10 09:25:00|2386.8|2383.8|2383|2380|2386.8|2383.8|2382.8|2379.8|79
1691659800000|2023-08-10 09:30:00|2382.3|2379.3|2380.8|2377.8|2382.3|2379.3|2380.5|2377.5|135
1691660100000|2023-08-10 09:35:00|2381|2378|2383.3|2380.3|2383.3|2380.3|2381|2378|17
1691660400000|2023-08-10 09:40:00|2382.5|2379.5|2380.3|2377.3|2382.8|2379.8|2379.3|2376.3|41
1691660700000|2023-08-10 09:45:00|2380.5|2377.5|2381|2378|2381|2378|2378|2375|76
1691661000000|2023-08-10 09:50:00|2381.3|2378.3|2381|2378|2381.3|2378.3|2379.8|2376.8|23
1691661300000|2023-08-10 09:55:00|2381.3|2378.3|2379.3|2376.3|2382|2379|2378.8|2375.8|137
1691661600000|2023-08-10 10:00:00|2380.5|2377.5|2381|2378|2381|2378|2380.3|2377.3|14
1691661900000|2023-08-10 10:05:00|2381.3|2378.3|2381.5|2378.5|2382.5|2379.5|2381.3|2378.3|31
1691662200000|2023-08-10 10:10:00|2381.8|2378.8|2385|2382|2385.3|2382.3|2381.8|2378.8|23
1691662500000|2023-08-10 10:15:00|2387|2384|2387|2384|2387.3|2384.3|2386|2383|30
1691662800000|2023-08-10 10:20:00|2387.3|2384.3|2388|2385|2389.3|2386.3|2387|2384|66
1691663100000|2023-08-10 10:25:00|2390|2387|2391|2388|2393|2390|2390|2387|77
1691663400000|2023-08-10 10:30:00|2391.5|2388.5|2392|2389|2392|2389|2391|2388|30
1691663700000|2023-08-10 10:35:00|2393|2390|2396|2393|2396.3|2393.3|2392.3|2389.3|139
1691664000000|2023-08-10 10:40:00|2395.8|2392.8|2393|2390|2396|2393|2393|2390|33
1691664300000|2023-08-10 10:45:00|2394|2391|2394|2391|2395|2392|2394|2391|19
1691664600000|2023-08-10 10:50:00|2394.5|2391.5|2396|2393|2396.5|2393.5|2394|2391|40
1691664900000|2023-08-10 10:55:00|2396.3|2393.3|2394|2391|2396.3|2393.3|2394|2391|58
1691665200000|2023-08-10 11:00:00|2394.3|2391.3|2400|2397|2402|2399|2394.3|2391.3|360
1691665500000|2023-08-10 11:05:00|2399.8|2396.8|2398.5|2395.5|2400.3|2397.3|2397.8|2394.8|42
1691665800000|2023-08-10 11:10:00|2398.3|2395.3|2396.3|2393.3|2401.5|2398.5|2396|2393|487
1691666100000|2023-08-10 11:15:00|2396.8|2393.8|2404.3|2401.3|2405.5|2402.5|2396.8|2393.8|177
1691666400000|2023-08-10 11:20:00|2404|2401|2402.3|2399.3|2404|2401|2402.3|2399.3|31
1691666700000|2023-08-10 11:25:00|2402|2399|2401.5|2398.5|2402.5|2399.5|2401|2398|534
1691667000000|2023-08-10 11:30:00|2401.3|2398.3|2401.3|2398.3|2401.3|2398.3|2400.3|2397.3|54
1691667300000|2023-08-10 11:35:00|2401|2398|2398.3|2395.3|2402.3|2399.3|2398.3|2395.3|105
1691667600000|2023-08-10 11:40:00|2398.8|2395.8|2397.3|2394.3|2399.3|2396.3|2397.3|2394.3|43
1691667900000|2023-08-10 11:45:00|2396.8|2393.8|2395.5|2392.5|2396.8|2393.8|2394.3|2391.3|210
1691668200000|2023-08-10 11:50:00|2394.8|2391.8|2393.5|2390.5|2394.8|2391.8|2393.5|2390.5|78
1691668500000|2023-08-10 11:55:00|2393.3|2390.3|2394.3|2391.3|2394.3|2391.3|2393.3|2390.3|160
1691668800000|2023-08-10 12:00:00|2394.5|2391.5|2399.8|2396.8|2401|2398|2394.3|2391.3|160
1691669100000|2023-08-10 12:05:00|2399.5|2396.5|2403|2400|2409.8|2406.8|2399|2396|356
1691669400000|2023-08-10 12:10:00|2403.8|2400.8|2402|2399|2405.8|2402.8|2401|2398|423
1691669700000|2023-08-10 12:15:00|2402.8|2399.8|2400|2397|2404|2401|2400|2397|84
1691670000000|2023-08-10 12:20:00|2400.3|2397.3|2397|2394|2401.5|2398.5|2397|2394|163
1691670300000|2023-08-10 12:25:00|2396.8|2393.8|2394.3|2391.3|2397|2394|2394|2391|130
1691670600000|2023-08-10 12:30:00|2397.3|2394.3|2400|2397|2406.8|2403.8|2396|2393|768
1691670900000|2023-08-10 12:35:00|2399.3|2396.3|2393.5|2390.5|2400.8|2397.8|2393.5|2390.5|381
1691671200000|2023-08-10 12:40:00|2393.3|2390.3|2391.8|2388.8|2393.5|2390.5|2390.8|2387.8|380
1691671500000|2023-08-10 12:45:00|2391.5|2388.5|2397.3|2394.3|2398.8|2395.8|2390.8|2387.8|272
1691671800000|2023-08-10 12:50:00|2397.8|2394.8|2399.5|2396.5|2403.8|2400.8|2397.8|2394.8|504
1691672100000|2023-08-10 12:55:00|2400.5|2397.5|2401|2398|2404.3|2401.3|2399.5|2396.5|351
1691672400000|2023-08-10 13:00:00|2401.3|2398.3|2397|2394|2401.5|2398.5|2394|2391|297
1691672700000|2023-08-10 13:05:00|2397.6|2394.6|2400.1|2397.1|2401.8|2398.8|2397.6|2394.6|315
1691673000000|2023-08-10 13:10:00|2399.8|2396.8|2400.1|2397.1|2400.1|2397.1|2398.8|2395.8|140
1691673300000|2023-08-10 13:15:00|2399.8|2396.8|2404.1|2401.1|2405.3|2402.3|2399.8|2396.8|178
1691673600000|2023-08-10 13:20:00|2403.1|2400.1|2403.1|2400.1|2403.6|2400.6|2398.8|2395.8|216
1691673900000|2023-08-10 13:25:00|2403.3|2400.3|2400.8|2397.8|2403.3|2400.3|2399.8|2396.8|104
1691674200000|2023-08-10 13:30:00|2399.8|2396.8|2405.8|2402.8|2407.8|2404.8|2399.8|2396.8|854
1691674500000|2023-08-10 13:35:00|2405.3|2402.3|2409.6|2406.6|2409.8|2406.8|2404.8|2401.8|419
1691674800000|2023-08-10 13:40:00|2409.3|2406.3|2409.8|2406.8|2409.8|2406.8|2407.8|2404.8|281
1691675100000|2023-08-10 13:45:00|2410.6|2407.6|2408.1|2405.1|2410.8|2407.8|2408.1|2405.1|570
1691675400000|2023-08-10 13:50:00|2408.3|2405.3|2409.3|2406.3|2410.3|2407.3|2405.8|2402.8|426
1691675700000|2023-08-10 13:55:00|2409.8|2406.8|2409.1|2406.1|2411.3|2408.3|2408.1|2405.1|842
1691676000000|2023-08-10 14:00:00|2408.5|2405.5|2399.3|2396.3|2409.8|2406.8|2394.8|2391.8|2227
1691676300000|2023-08-10 14:05:00|2399.6|2396.6|2403.3|2400.3|2405.6|2402.6|2399.3|2396.3|779
1691676600000|2023-08-10 14:10:00|2403.1|2400.1|2404.6|2401.6|2405.8|2402.8|2402.1|2399.1|332
1691676900000|2023-08-10 14:15:00|2404.3|2401.3|2406.1|2403.1|2407.8|2404.8|2403.8|2400.8|250
1691677200000|2023-08-10 14:20:00|2405.6|2402.6|2407.6|2404.6|2407.8|2404.8|2405.1|2402.1|276
1691677500000|2023-08-10 14:25:00|2405.6|2402.6|2407.8|2404.8|2408.6|2405.6|2405.6|2402.6|286
1691677800000|2023-08-10 14:30:00|2408.1|2405.1|2425.3|2422.3|2429.3|2426.3|2407.8|2404.8|1307
1691678100000|2023-08-10 14:35:00|2426.1|2423.1|2420.3|2417.3|2428.1|2425.1|2419.6|2416.6|900
1691678400000|2023-08-10 14:40:00|2419.8|2416.8|2417.3|2414.3|2420.3|2417.3|2413.8|2410.8|495
1691678700000|2023-08-10 14:45:00|2416.8|2413.8|2415.8|2412.8|2420.1|2417.1|2414.3|2411.3|548
1691679000000|2023-08-10 14:50:00|2416.8|2413.8|2420.3|2417.3|2422.8|2419.8|2416.8|2413.8|656
1691679300000|2023-08-10 14:55:00|2420.6|2417.6|2423.8|2420.8|2426.3|2423.3|2420.1|2417.1|493
1691679600000|2023-08-10 15:00:00|2423.6|2420.6|2421.8|2418.8|2426.3|2423.3|2420.8|2417.8|445
1691679900000|2023-08-10 15:05:00|2422.1|2419.1|2419.8|2416.8|2422.1|2419.1|2418.6|2415.6|239
1691680200000|2023-08-10 15:10:00|2418.8|2415.8|2421.1|2418.1|2421.3|2418.3|2418.8|2415.8|567
1691680500000|2023-08-10 15:15:00|2420.8|2417.8|2420.3|2417.3|2421.3|2418.3|2418.6|2415.6|266
1691680800000|2023-08-10 15:20:00|2420.6|2417.6|2419.1|2416.1|2420.6|2417.6|2418.8|2415.8|323
1691681100000|2023-08-10 15:25:00|2419.8|2416.8|2420.1|2417.1|2420.8|2417.8|2419.1|2416.1|218
1691681400000|2023-08-10 15:30:00|2420.3|2417.3|2422.3|2419.3|2426.3|2423.3|2420.3|2417.3|431
1691681700000|2023-08-10 15:35:00|2422.8|2419.8|2424.6|2421.6|2424.6|2421.6|2422.6|2419.6|109
1691682000000|2023-08-10 15:40:00|2425.3|2422.3|2423.6|2420.6|2426.8|2423.8|2423.3|2420.3|128
1691682300000|2023-08-10 15:45:00|2423.8|2420.8|2423.8|2420.8|2424.8|2421.8|2422.8|2419.8|113
1691682600000|2023-08-10 15:50:00|2424.3|2421.3|2419.1|2416.1|2424.6|2421.6|2418.6|2415.6|164
1691682900000|2023-08-10 15:55:00|2419.3|2416.3|2418.3|2415.3|2420.3|2417.3|2416.8|2413.8|158
1691683200000|2023-08-10 16:00:00|2418.1|2415.1|2415.1|2412.1|2418.6|2415.6|2414.3|2411.3|172
1691683500000|2023-08-10 16:05:00|2415.3|2412.3|2415.8|2412.8|2417.3|2414.3|2415.3|2412.3|239
1691683800000|2023-08-10 16:10:00|2416.1|2413.1|2419.1|2416.1|2419.1|2416.1|2416.1|2413.1|172
1691684100000|2023-08-10 16:15:00|2419.3|2416.3|2412.6|2409.6|2419.3|2416.3|2412.3|2409.3|402
1691684400000|2023-08-10 16:20:00|2412.3|2409.3|2412.3|2409.3|2415.1|2412.1|2412.3|2409.3|289
1691684700000|2023-08-10 16:25:00|2411.8|2408.8|2410.3|2407.3|2412.3|2409.3|2408.6|2405.6|266
1691685000000|2023-08-10 16:30:00|2410.6|2407.6|2408.8|2405.8|2411.3|2408.3|2407.3|2404.3|562
1691685300000|2023-08-10 16:35:00|2408.6|2405.6|2411.6|2408.6|2411.8|2408.8|2407.3|2404.3|136
1691685600000|2023-08-10 16:40:00|2411.1|2408.1|2411.8|2408.8|2412.3|2409.3|2409.1|2406.1|399
1691685900000|2023-08-10 16:45:00|2412.1|2409.1|2409.8|2406.8|2412.3|2409.3|2409.8|2406.8|350
1691686200000|2023-08-10 16:50:00|2410.3|2407.3|2406.6|2403.6|2410.8|2407.8|2403.8|2400.8|3132
1691686500000|2023-08-10 16:55:00|2406.3|2403.3|2404.3|2401.3|2406.3|2403.3|2401.8|2398.8|607
1691739000000|2023-08-11 07:30:00|2405.7|2402.7|2400|2397|2408.7|2405.7|2398.5|2395.5|575
1691739300000|2023-08-11 07:35:00|2401.2|2398.2|2400|2397|2403|2400|2399.2|2396.2|178
1691739600000|2023-08-11 07:40:00|2399.7|2396.7|2401|2398|2401.2|2398.2|2398.2|2395.2|40
1691739900000|2023-08-11 07:45:00|2402|2399|2397|2394|2402.2|2399.2|2397|2394|52
1691740200000|2023-08-11 07:50:00|2396.5|2393.5|2399.7|2396.7|2401.5|2398.5|2392|2389|741
1691740500000|2023-08-11 07:55:00|2399.5|2396.5|2397.7|2394.7|2400|2397|2397.5|2394.5|69
1691740800000|2023-08-11 08:00:00|2398|2395|2395.5|2392.5|2398|2395|2394|2391|94
1691741100000|2023-08-11 08:05:00|2394.7|2391.7|2394|2391|2395.7|2392.7|2393.7|2390.7|138
1691741400000|2023-08-11 08:10:00|2394.5|2391.5|2393.5|2390.5|2394.5|2391.5|2391|2388|127
1691741700000|2023-08-11 08:15:00|2393.7|2390.7|2394.7|2391.7|2395.7|2392.7|2393.7|2390.7|24
1691742000000|2023-08-11 08:20:00|2393.7|2390.7|2393.7|2390.7|2394|2391|2392.7|2389.7|37
1691742300000|2023-08-11 08:25:00|2393.5|2390.5|2393.2|2390.2|2394.2|2391.2|2392|2389|202
1691742600000|2023-08-11 08:30:00|2393.5|2390.5|2394.2|2391.2|2394.2|2391.2|2392.7|2389.7|20
1691742900000|2023-08-11 08:35:00|2394|2391|2392.7|2389.7|2394|2391|2392|2389|158
1691743200000|2023-08-11 08:40:00|2392.2|2389.2|2393.2|2390.2|2393.2|2390.2|2392.2|2389.2|34
1691743500000|2023-08-11 08:45:00|2393|2390|2391.5|2388.5|2393.2|2390.2|2390.5|2387.5|109
1691743800000|2023-08-11 08:50:00|2390.5|2387.5|2392.2|2389.2|2392.2|2389.2|2390.5|2387.5|65
1691744100000|2023-08-11 08:55:00|2394|2391|2393|2390|2394.5|2391.5|2392.7|2389.7|130
1691744400000|2023-08-11 09:00:00|2393.2|2390.2|2394.2|2391.2|2395|2392|2392.7|2389.7|74
1691744700000|2023-08-11 09:05:00|2394|2391|2392.2|2389.2|2394|2391|2392.2|2389.2|26
1691745000000|2023-08-11 09:10:00|2393|2390|2392|2389|2393.2|2390.2|2391.5|2388.5|74
1691745300000|2023-08-11 09:15:00|2392.2|2389.2|2391|2388|2392.2|2389.2|2390.5|2387.5|54
1691745600000|2023-08-11 09:20:00|2390.5|2387.5|2386.2|2383.2|2390.5|2387.5|2385.5|2382.5|184
1691745900000|2023-08-11 09:25:00|2387|2384|2387.2|2384.2|2387.2|2384.2|2386.7|2383.7|129
1691746200000|2023-08-11 09:30:00|2388.2|2385.2|2388.2|2385.2|2390.2|2387.2|2387.5|2384.5|74
1691746500000|2023-08-11 09:35:00|2388|2385|2387.2|2384.2|2388|2385|2387.2|2384.2|12
1691746800000|2023-08-11 09:40:00|2389|2386|2390|2387|2391.2|2388.2|2388.5|2385.5|239
1691747100000|2023-08-11 09:45:00|2390.2|2387.2|2388.7|2385.7|2390.5|2387.5|2388|2385|42
1691747400000|2023-08-11 09:50:00|2389.7|2386.7|2393.7|2390.7|2394.5|2391.5|2389.7|2386.7|143
1691747700000|2023-08-11 09:55:00|2394.5|2391.5|2393.7|2390.7|2394.5|2391.5|2392.5|2389.5|29
1691748000000|2023-08-11 10:00:00|2394|2391|2394.5|2391.5|2394.7|2391.7|2393|2390|113
1691748300000|2023-08-11 10:05:00|2394.7|2391.7|2393.7|2390.7|2396.5|2393.5|2392.7|2389.7|162
1691748600000|2023-08-11 10:10:00|2393.5|2390.5|2392.7|2389.7|2394|2391|2392.7|2389.7|18
1691748900000|2023-08-11 10:15:00|2392|2389|2392.2|2389.2|2392.7|2389.7|2390.7|2387.7|53
1691749200000|2023-08-11 10:20:00|2392|2389|2391.7|2388.7|2392|2389|2390.7|2387.7|35
1691749500000|2023-08-11 10:25:00|2393.5|2390.5|2394.3|2391.3|2394.7|2391.7|2392.5|2389.5|56
1691749800000|2023-08-11 10:30:00|2394.8|2391.8|2394.5|2391.5|2395.5|2392.5|2394.5|2391.5|24
1691750100000|2023-08-11 10:35:00|2394.3|2391.3|2395.3|2392.3|2395.5|2392.5|2393.8|2390.8|30
1691750400000|2023-08-11 10:40:00|2395|2392|2395.8|2392.8|2398.8|2395.8|2395|2392|85
1691750700000|2023-08-11 10:45:00|2395|2392|2391.8|2388.8|2395.8|2392.8|2391.8|2388.8|35
1691751000000|2023-08-11 10:50:00|2392|2389|2392.5|2389.5|2392.5|2389.5|2390.8|2387.8|18
1691751300000|2023-08-11 10:55:00|2392.3|2389.3|2392|2389|2392.5|2389.5|2389.5|2386.5|95
1691751600000|2023-08-11 11:00:00|2391.8|2388.8|2391.8|2388.8|2394|2391|2391|2388|38
1691751900000|2023-08-11 11:05:00|2391.5|2388.5|2388.3|2385.3|2391.5|2388.5|2387.8|2384.8|305
1691752200000|2023-08-11 11:10:00|2388|2385|2386.5|2383.5|2388|2385|2386|2383|30
1691752500000|2023-08-11 11:15:00|2386.3|2383.3|2388|2385|2389.3|2386.3|2386.3|2383.3|43
1691752800000|2023-08-11 11:20:00|2387.8|2384.8|2390.3|2387.3|2390.3|2387.3|2387.3|2384.3|98
1691753100000|2023-08-11 11:25:00|2390|2387|2393.8|2390.8|2393.8|2390.8|2389.8|2386.8|231
1691753400000|2023-08-11 11:30:00|2394|2391|2394.8|2391.8|2395.8|2392.8|2394|2391|42
1691753700000|2023-08-11 11:35:00|2395|2392|2394.8|2391.8|2397.8|2394.8|2394.8|2391.8|108
1691754000000|2023-08-11 11:40:00|2394.3|2391.3|2396|2393|2396|2393|2393.8|2390.8|23
1691754300000|2023-08-11 11:45:00|2396.8|2393.8|2396.8|2393.8|2397|2394|2396.3|2393.3|11
1691754600000|2023-08-11 11:50:00|2396.3|2393.3|2396.8|2393.8|2396.8|2393.8|2395.5|2392.5|31
1691754900000|2023-08-11 11:55:00|2397.3|2394.3|2398.8|2395.8|2399|2396|2397.3|2394.3|63
1691755200000|2023-08-11 12:00:00|2398.3|2395.3|2397.8|2394.8|2400.5|2397.5|2392.8|2389.8|163
1691755500000|2023-08-11 12:05:00|2397.3|2394.3|2398|2395|2398.8|2395.8|2395.8|2392.8|74
1691755800000|2023-08-11 12:10:00|2397.8|2394.8|2399.8|2396.8|2399.8|2396.8|2396|2393|181
1691756100000|2023-08-11 12:15:00|2399.5|2396.5|2396.8|2393.8|2400.5|2397.5|2396.8|2393.8|72
1691756400000|2023-08-11 12:20:00|2397|2394|2393.8|2390.8|2398.3|2395.3|2393.8|2390.8|121
1691756700000|2023-08-11 12:25:00|2394.5|2391.5|2396|2393|2397|2394|2394.5|2391.5|115
1691757000000|2023-08-11 12:30:00|2395|2392|2399.3|2396.3|2400.8|2397.8|2395|2392|486
1691757300000|2023-08-11 12:35:00|2399.5|2396.5|2399.5|2396.5|2400.3|2397.3|2398.3|2395.3|31
1691757600000|2023-08-11 12:40:00|2399|2396|2401.3|2398.3|2402|2399|2399|2396|64
1691757900000|2023-08-11 12:45:00|2401|2398|2403.8|2400.8|2407|2404|2400.8|2397.8|899
1691758200000|2023-08-11 12:50:00|2404|2401|2405|2402|2407.5|2404.5|2403.5|2400.5|145
1691758500000|2023-08-11 12:55:00|2404.8|2401.8|2403.5|2400.5|2409.5|2406.5|2403.3|2400.3|197
1691758800000|2023-08-11 13:00:00|2403.8|2400.8|2412.5|2409.5|2412.5|2409.5|2403|2400|209
1691759100000|2023-08-11 13:05:00|2412.8|2409.8|2406|2403|2414.5|2411.5|2406|2403|523
1691759400000|2023-08-11 13:10:00|2405.8|2402.8|2412.5|2409.5|2413.5|2410.5|2405.8|2402.8|590
1691759700000|2023-08-11 13:15:00|2412.8|2409.8|2408.5|2405.5|2413.8|2410.8|2407.3|2404.3|207
1691760000000|2023-08-11 13:20:00|2408.8|2405.8|2412.5|2409.5|2413.5|2410.5|2408.8|2405.8|1327
1691760300000|2023-08-11 13:25:00|2413|2410|2419|2416|2420|2417|2409.8|2406.8|509
1691760600000|2023-08-11 13:30:00|2418.8|2415.8|2414.3|2411.3|2419.3|2416.3|2413.8|2410.8|334
1691760900000|2023-08-11 13:35:00|2414|2411|2417|2414|2417.8|2414.8|2412.8|2409.8|370
1691761200000|2023-08-11 13:40:00|2417.8|2414.8|2411.8|2408.8|2418.5|2415.5|2411.8|2408.8|182
1691761500000|2023-08-11 13:45:00|2412|2409|2411.3|2408.3|2413.8|2410.8|2410.5|2407.5|159
1691761800000|2023-08-11 13:50:00|2410.8|2407.8|2410|2407|2412|2409|2410|2407|167
1691762100000|2023-08-11 13:55:00|2408.5|2405.5|2412.5|2409.5|2413.5|2410.5|2407|2404|440
1691762400000|2023-08-11 14:00:00|2412.8|2409.8|2411.8|2408.8|2415.8|2412.8|2410.5|2407.5|308
1691762700000|2023-08-11 14:05:00|2411.5|2408.5|2413.8|2410.8|2414.8|2411.8|2410.8|2407.8|219
1691763000000|2023-08-11 14:10:00|2414|2411|2418.8|2415.8|2419.5|2416.5|2414|2411|206
1691763300000|2023-08-11 14:15:00|2420.8|2417.8|2419.8|2416.8|2420.8|2417.8|2417.5|2414.5|191
1691763600000|2023-08-11 14:20:00|2420.5|2417.5|2422.8|2419.8|2423.3|2420.3|2418.8|2415.8|805
1691763900000|2023-08-11 14:25:00|2423|2420|2424.3|2421.3|2425|2422|2422.8|2419.8|241
1691764200000|2023-08-11 14:30:00|2426|2423|2420.5|2417.5|2426.5|2423.5|2420.5|2417.5|321
1691764500000|2023-08-11 14:35:00|2420.8|2417.8|2422.8|2419.8|2424.8|2421.8|2419.5|2416.5|376
1691764800000|2023-08-11 14:40:00|2423|2420|2419.8|2416.8|2423.8|2420.8|2419.8|2416.8|122
1691765100000|2023-08-11 14:45:00|2420|2417|2416|2413|2420|2417|2415.5|2412.5|234
1691765400000|2023-08-11 14:50:00|2416.5|2413.5|2415|2412|2418.5|2415.5|2412.3|2409.3|275
1691765700000|2023-08-11 14:55:00|2414.5|2411.5|2414.5|2411.5|2414.5|2411.5|2413.3|2410.3|171
1691766000000|2023-08-11 15:00:00|2415.3|2412.3|2417.5|2414.5|2417.8|2414.8|2413.5|2410.5|256
1691766300000|2023-08-11 15:05:00|2417.8|2414.8|2421.8|2418.8|2422|2419|2417|2414|209
1691766600000|2023-08-11 15:10:00|2422|2419|2423.8|2420.8|2423.8|2420.8|2421|2418|168
1691766900000|2023-08-11 15:15:00|2424|2421|2423.8|2420.8|2424|2421|2423|2420|193
1691767200000|2023-08-11 15:20:00|2424|2421|2424.8|2421.8|2428|2425|2424|2421|512
1691767500000|2023-08-11 15:25:00|2425|2422|2425|2422|2425.5|2422.5|2424|2421|53
1691767800000|2023-08-11 15:30:00|2424|2421|2423.3|2420.3|2424|2421|2421.8|2418.8|125
1691768100000|2023-08-11 15:35:00|2424.3|2421.3|2425.8|2422.8|2426.8|2423.8|2424|2421|201
1691768400000|2023-08-11 15:40:00|2426|2423|2421.6|2418.6|2426|2423|2421.6|2418.6|225
1691768700000|2023-08-11 15:45:00|2421.8|2418.8|2420.3|2417.3|2422.3|2419.3|2419.6|2416.6|121
1691769000000|2023-08-11 15:50:00|2419.8|2416.8|2421.1|2418.1|2422|2419|2418.5|2415.5|167
1691769300000|2023-08-11 15:55:00|2422.1|2419.1|2425.3|2422.3|2425.3|2422.3|2422.1|2419.1|254
1691769600000|2023-08-11 16:00:00|2425.8|2422.8|2429.6|2426.6|2429.6|2426.6|2425.8|2422.8|265
1691769900000|2023-08-11 16:05:00|2428.6|2425.6|2435.6|2432.6|2439.8|2436.8|2427.6|2424.6|1005
1691770200000|2023-08-11 16:10:00|2435.1|2432.1|2437.3|2434.3|2437.3|2434.3|2433.3|2430.3|359
1691770500000|2023-08-11 16:15:00|2437.6|2434.6|2439.6|2436.6|2443.8|2440.8|2434.6|2431.6|483
1691770800000|2023-08-11 16:20:00|2439.8|2436.8|2443.6|2440.6|2444.1|2441.1|2439.6|2436.6|837
1691771100000|2023-08-11 16:25:00|2443.8|2440.8|2440.6|2437.6|2443.8|2440.8|2439.1|2436.1|652
1691771400000|2023-08-11 16:30:00|2440.8|2437.8|2443.1|2440.1|2443.1|2440.1|2439.6|2436.6|335
1691771700000|2023-08-11 16:35:00|2442.3|2439.3|2446.1|2443.1|2448.1|2445.1|2442.1|2439.1|451
1691772000000|2023-08-11 16:40:00|2445.1|2442.1|2446.1|2443.1|2447.6|2444.6|2444.1|2441.1|295
1691772300000|2023-08-11 16:45:00|2447.1|2444.1|2446.1|2443.1|2448.6|2445.6|2444.8|2441.8|487
1691772600000|2023-08-11 16:50:00|2446.6|2443.6|2445.3|2442.3|2448.8|2445.8|2444.6|2441.6|3463
1691772900000|2023-08-11 16:55:00|2444.8|2441.8|2450.3|2447.3|2454.1|2451.1|2444.3|2441.3|1260
1691998200000|2023-08-14 07:30:00|2446.7|2443.7|2452.2|2449.2|2453.2|2450.2|2443.7|2440.7|188
1691998500000|2023-08-14 07:35:00|2451.8|2448.8|2451.2|2448.2|2451.8|2448.8|2447.2|2444.2|259
1691998800000|2023-08-14 07:40:00|2451.5|2448.5|2447.7|2444.7|2453.2|2450.2|2447.7|2444.7|121
1691999100000|2023-08-14 07:45:00|2447.5|2444.5|2447.7|2444.7|2448.7|2445.7|2447.2|2444.2|59
1691999400000|2023-08-14 07:50:00|2448.2|2445.2|2447.5|2444.5|2450.2|2447.2|2447.2|2444.2|66
1691999700000|2023-08-14 07:55:00|2447.2|2444.2|2442|2439|2447.2|2444.2|2440|2437|133
1692000000000|2023-08-14 08:00:00|2442.4|2439.4|2445|2442|2445.2|2442.2|2442.4|2439.4|109
1692000300000|2023-08-14 08:05:00|2444.4|2441.4|2443|2440|2445|2442|2442|2439|49
1692000600000|2023-08-14 08:10:00|2442.7|2439.7|2442.2|2439.2|2447.5|2444.5|2440.5|2437.5|242
1692000900000|2023-08-14 08:15:00|2442|2439|2442|2439|2445|2442|2441|2438|59
1692001200000|2023-08-14 08:20:00|2441.2|2438.2|2439.7|2436.7|2443|2440|2439.7|2436.7|68
1692001500000|2023-08-14 08:25:00|2440|2437|2439.7|2436.7|2441.5|2438.5|2439.7|2436.7|20
1692001800000|2023-08-14 08:30:00|2440.2|2437.2|2443.5|2440.5|2444.7|2441.7|2440.2|2437.2|31
1692002100000|2023-08-14 08:35:00|2443|2440|2445.4|2442.4|2446|2443|2443|2440|161
1692002400000|2023-08-14 08:40:00|2446|2443|2447.4|2444.4|2447.4|2444.4|2445.7|2442.7|30
1692002700000|2023-08-14 08:45:00|2446.7|2443.7|2450.4|2447.4|2450.4|2447.4|2446.7|2443.7|51
1692003000000|2023-08-14 08:50:00|2450.7|2447.7|2448.4|2445.4|2453.7|2450.7|2447.2|2444.2|152
1692003300000|2023-08-14 08:55:00|2449|2446|2450.7|2447.7|2452|2449|2449|2446|246
1692003600000|2023-08-14 09:00:00|2450.4|2447.4|2446.4|2443.4|2450.4|2447.4|2446.4|2443.4|66
1692003900000|2023-08-14 09:05:00|2446.7|2443.7|2446.9|2443.9|2447.9|2444.9|2445.2|2442.2|26
1692004200000|2023-08-14 09:10:00|2447.4|2444.4|2448.4|2445.4|2450.7|2447.7|2447.4|2444.4|90
1692004500000|2023-08-14 09:15:00|2447.4|2444.4|2447.9|2444.9|2448.2|2445.2|2444.9|2441.9|70
1692004800000|2023-08-14 09:20:00|2448.2|2445.2|2446.4|2443.4|2448.9|2445.9|2444.9|2441.9|65
1692005100000|2023-08-14 09:25:00|2446.7|2443.7|2446.9|2443.9|2447.2|2444.2|2445.4|2442.4|12
1692005400000|2023-08-14 09:30:00|2448.2|2445.2|2450.2|2447.2|2450.7|2447.7|2448.2|2445.2|124
1692005700000|2023-08-14 09:35:00|2449.7|2446.7|2452.5|2449.5|2452.7|2449.7|2449.7|2446.7|64
1692006000000|2023-08-14 09:40:00|2452.7|2449.7|2448.7|2445.7|2453.2|2450.2|2447.2|2444.2|97
1692006300000|2023-08-14 09:45:00|2448.5|2445.5|2446.7|2443.7|2449.5|2446.5|2443.7|2440.7|436
1692006600000|2023-08-14 09:50:00|2447.7|2444.7|2449.2|2446.2|2449.5|2446.5|2446.2|2443.2|148
1692006900000|2023-08-14 09:55:00|2448.5|2445.5|2447.7|2444.7|2449.2|2446.2|2446.7|2443.7|20
1692007200000|2023-08-14 10:00:00|2447.5|2444.5|2445.7|2442.7|2448.2|2445.2|2444.7|2441.7|291
1692007500000|2023-08-14 10:05:00|2445.3|2442.3|2441.7|2438.7|2445.3|2442.3|2441.5|2438.5|79
1692007800000|2023-08-14 10:10:00|2440.7|2437.7|2436.7|2433.7|2440.7|2437.7|2436|2433|156
1692008100000|2023-08-14 10:15:00|2437.2|2434.2|2439.7|2436.7|2439.7|2436.7|2437.2|2434.2|83
1692008400000|2023-08-14 10:20:00|2440.2|2437.2|2438.7|2435.7|2442.7|2439.7|2438.2|2435.2|97
1692008700000|2023-08-14 10:25:00|2437.7|2434.7|2440.7|2437.7|2440.7|2437.7|2437.7|2434.7|68
1692009000000|2023-08-14 10:30:00|2440|2437|2437.7|2434.7|2440|2437|2437|2434|41
1692009300000|2023-08-14 10:35:00|2439|2436|2440.2|2437.2|2440.2|2437.2|2438|2435|64
1692009600000|2023-08-14 10:40:00|2440.7|2437.7|2439.7|2436.7|2441.2|2438.2|2438.7|2435.7|29
1692009900000|2023-08-14 10:45:00|2439.3|2436.3|2439|2436|2439.7|2436.7|2438.7|2435.7|33
1692010200000|2023-08-14 10:50:00|2438.7|2435.7|2438.7|2435.7|2438.7|2435.7|2437|2434|74
1692010500000|2023-08-14 10:55:00|2439.7|2436.7|2439.7|2436.7|2440|2437|2439.7|2436.7|43
1692010800000|2023-08-14 11:00:00|2439.3|2436.3|2441.7|2438.7|2441.7|2438.7|2437.7|2434.7|37
1692011100000|2023-08-14 11:05:00|2441|2438|2439.7|2436.7|2442|2439|2439.2|2436.2|69
1692011400000|2023-08-14 11:10:00|2440.2|2437.2|2444.5|2441.5|2444.5|2441.5|2439|2436|513
1692011700000|2023-08-14 11:15:00|2444.2|2441.2|2443.5|2440.5|2444.2|2441.2|2443.2|2440.2|37
1692012000000|2023-08-14 11:20:00|2444.7|2441.7|2447.2|2444.2|2447.2|2444.2|2444.7|2441.7|38
1692012300000|2023-08-14 11:25:00|2446.5|2443.5|2443.2|2440.2|2446.5|2443.5|2442.7|2439.7|90
1692012600000|2023-08-14 11:30:00|2442.7|2439.7|2440.2|2437.2|2442.7|2439.7|2439.5|2436.5|42
1692012900000|2023-08-14 11:35:00|2440.7|2437.7|2436.7|2433.7|2440.7|2437.7|2436.2|2433.2|100
1692013200000|2023-08-14 11:40:00|2436.2|2433.2|2438.2|2435.2|2439.5|2436.5|2435.2|2432.2|70
1692013500000|2023-08-14 11:45:00|2438|2435|2436.2|2433.2|2439|2436|2435.7|2432.7|95
1692013800000|2023-08-14 11:50:00|2435.7|2432.7|2435.7|2432.7|2436.7|2433.7|2435.2|2432.2|80
1692014100000|2023-08-14 11:55:00|2435.2|2432.2|2438.5|2435.5|2439.5|2436.5|2435|2432|45
1692014400000|2023-08-14 12:00:00|2438.2|2435.2|2431|2428|2442|2439|2430.7|2427.7|272
1692014700000|2023-08-14 12:05:00|2430.7|2427.7|2434.7|2431.7|2436.5|2433.5|2430.7|2427.7|147
1692015000000|2023-08-14 12:10:00|2435.2|2432.2|2433.2|2430.2|2437.2|2434.2|2432.7|2429.7|904
1692015300000|2023-08-14 12:15:00|2432.2|2429.2|2429.5|2426.5|2433.2|2430.2|2429.5|2426.5|126
1692015600000|2023-08-14 12:20:00|2429.2|2426.2|2426|2423|2429.2|2426.2|2424.7|2421.7|445
1692015900000|2023-08-14 12:25:00|2425.7|2422.7|2423.7|2420.7|2425.7|2422.7|2423.7|2420.7|199
1692016200000|2023-08-14 12:30:00|2424.7|2421.7|2426.2|2423.2|2426.7|2423.7|2423.7|2420.7|258
1692016500000|2023-08-14 12:35:00|2426.5|2423.5|2428.5|2425.5|2429.7|2426.7|2425.7|2422.7|588
1692016800000|2023-08-14 12:40:00|2429.2|2426.2|2431.5|2428.5|2434.2|2431.2|2429.2|2426.2|245
1692017100000|2023-08-14 12:45:00|2431.2|2428.2|2426.7|2423.7|2431.2|2428.2|2426.2|2423.2|128
1692017400000|2023-08-14 12:50:00|2426.5|2423.5|2426.2|2423.2|2427.2|2424.2|2426.2|2423.2|80
1692017700000|2023-08-14 12:55:00|2425.2|2422.2|2424.2|2421.2|2425.2|2422.2|2423.2|2420.2|263
1692018000000|2023-08-14 13:00:00|2424.5|2421.5|2426.2|2423.2|2427|2424|2424.2|2421.2|103
1692018300000|2023-08-14 13:05:00|2427.2|2424.2|2429.2|2426.2|2431.2|2428.2|2427.2|2424.2|145
1692018600000|2023-08-14 13:10:00|2429.5|2426.5|2426.5|2423.5|2430.2|2427.2|2426.5|2423.5|75
1692018900000|2023-08-14 13:15:00|2426.7|2423.7|2423.8|2420.8|2427.5|2424.5|2422.8|2419.8|250
1692019200000|2023-08-14 13:20:00|2424.8|2421.8|2424.8|2421.8|2426.3|2423.3|2423.8|2420.8|166
1692019500000|2023-08-14 13:25:00|2425|2422|2419.8|2416.8|2425.8|2422.8|2418.3|2415.3|308
1692019800000|2023-08-14 13:30:00|2420|2417|2416.8|2413.8|2420|2417|2416.8|2413.8|495
1692020100000|2023-08-14 13:35:00|2417|2414|2417.8|2414.8|2417.8|2414.8|2413.8|2410.8|336
1692020400000|2023-08-14 13:40:00|2416.8|2413.8|2417.8|2414.8|2421|2418|2415.8|2412.8|395
1692020700000|2023-08-14 13:45:00|2418|2415|2414|2411|2418.8|2415.8|2413.8|2410.8|313
1692021000000|2023-08-14 13:50:00|2413.8|2410.8|2419.3|2416.3|2419.3|2416.3|2412.8|2409.8|483
1692021300000|2023-08-14 13:55:00|2419|2416|2419|2416|2422|2419|2417.3|2414.3|307
1692021600000|2023-08-14 14:00:00|2420.8|2417.8|2418|2415|2422|2419|2418|2415|323
1692021900000|2023-08-14 14:05:00|2417.8|2414.8|2414.8|2411.8|2418.8|2415.8|2413.8|2410.8|149
1692022200000|2023-08-14 14:10:00|2415.5|2412.5|2416.8|2413.8|2418.8|2415.8|2414.8|2411.8|191
1692022500000|2023-08-14 14:15:00|2417.2|2414.2|2418.8|2415.8|2419.8|2416.8|2416.8|2413.8|173
1692022800000|2023-08-14 14:20:00|2417|2414|2415.8|2412.8|2418.8|2415.8|2415.8|2412.8|204
1692023100000|2023-08-14 14:25:00|2414.8|2411.8|2418|2415|2418.8|2415.8|2414.8|2411.8|216
1692023400000|2023-08-14 14:30:00|2418.8|2415.8|2420.8|2417.8|2421.5|2418.5|2418.8|2415.8|130
1692023700000|2023-08-14 14:35:00|2421|2418|2424.5|2421.5|2425.2|2422.2|2421|2418|182
1692024000000|2023-08-14 14:40:00|2424.2|2421.2|2419.3|2416.3|2424.5|2421.5|2419.3|2416.3|241
1692024300000|2023-08-14 14:45:00|2419|2416|2416.5|2413.5|2420.8|2417.8|2416|2413|160
1692024600000|2023-08-14 14:50:00|2416|2413|2414.8|2411.8|2417|2414|2414.8|2411.8|137
1692024900000|2023-08-14 14:55:00|2415.5|2412.5|2415.8|2412.8|2416.8|2413.8|2414.8|2411.8|164
1692025200000|2023-08-14 15:00:00|2416.8|2413.8|2416.8|2413.8|2418|2415|2414.8|2411.8|267
1692025500000|2023-08-14 15:05:00|2415|2412|2413|2410|2415|2412|2412.8|2409.8|254
1692025800000|2023-08-14 15:10:00|2413.3|2410.3|2412.8|2409.8|2413.5|2410.5|2412.8|2409.8|61
1692026100000|2023-08-14 15:15:00|2411.8|2408.8|2415.5|2412.5|2417|2414|2411.8|2408.8|447
1692026400000|2023-08-14 15:20:00|2415|2412|2413.8|2410.8|2415|2412|2413.8|2410.8|151
1692026700000|2023-08-14 15:25:00|2414.5|2411.5|2414.8|2411.8|2414.8|2411.8|2413.8|2410.8|93
1692027000000|2023-08-14 15:30:00|2414.5|2411.5|2414.8|2411.8|2417.8|2414.8|2414|2411|456
1692027300000|2023-08-14 15:35:00|2414|2411|2415.8|2412.8|2416.5|2413.5|2414|2411|95
1692027600000|2023-08-14 15:40:00|2415.5|2412.5|2412.8|2409.8|2417.2|2414.2|2412.8|2409.8|128
1692027900000|2023-08-14 15:45:00|2413.8|2410.8|2414.8|2411.8|2415.8|2412.8|2412.8|2409.8|299
1692028200000|2023-08-14 15:50:00|2413.8|2410.8|2412.8|2409.8|2413.8|2410.8|2412.8|2409.8|38
1692028500000|2023-08-14 15:55:00|2414.2|2411.2|2411.2|2408.2|2414.5|2411.5|2411.2|2408.2|120
1692028800000|2023-08-14 16:00:00|2410.8|2407.8|2411.5|2408.5|2412.2|2409.2|2410.2|2407.2|165
1692029100000|2023-08-14 16:05:00|2411.2|2408.2|2413.8|2410.8|2415|2412|2411|2408|281
1692029400000|2023-08-14 16:10:00|2414.8|2411.8|2411.2|2408.2|2414.8|2411.8|2411.2|2408.2|87
1692029700000|2023-08-14 16:15:00|2411.7|2408.7|2409.2|2406.2|2411.7|2408.7|2409.2|2406.2|362
1692030000000|2023-08-14 16:20:00|2408.2|2405.2|2406.5|2403.5|2408.2|2405.2|2406.5|2403.5|555
1692030300000|2023-08-14 16:25:00|2407.5|2404.5|2407.3|2404.3|2408|2405|2406.3|2403.3|290
1692030600000|2023-08-14 16:30:00|2407|2404|2408.3|2405.3|2408.5|2405.5|2407|2404|140
1692030900000|2023-08-14 16:35:00|2408.8|2405.8|2413.5|2410.5|2413.8|2410.8|2408.3|2405.3|566
1692031200000|2023-08-14 16:40:00|2414|2411|2413.8|2410.8|2415.5|2412.5|2412.8|2409.8|372
1692031500000|2023-08-14 16:45:00|2413.5|2410.5|2415|2412|2417|2414|2409.5|2406.5|489
1692031800000|2023-08-14 16:50:00|2415.3|2412.3|2421.1|2418.1|2421.1|2418.1|2413.8|2410.8|1544
1692032100000|2023-08-14 16:55:00|2420.8|2417.8|2415.8|2412.8|2420.8|2417.8|2414.8|2411.8|551
1692084600000|2023-08-15 07:30:00|2415.4|2412.4|2422.2|2419.2|2422.7|2419.7|2414.7|2411.7|130
1692084900000|2023-08-15 07:35:00|2421.9|2418.9|2423.2|2420.2|2424.4|2421.4|2421.4|2418.4|68
1692085200000|2023-08-15 07:40:00|2422.7|2419.7|2423.7|2420.7|2426.9|2423.9|2421.9|2418.9|51
1692085500000|2023-08-15 07:45:00|2424.2|2421.2|2428.4|2425.4|2428.9|2425.9|2424.2|2421.2|211
1692085800000|2023-08-15 07:50:00|2427.9|2424.9|2428.7|2425.7|2428.9|2425.9|2426.9|2423.9|55
1692086100000|2023-08-15 07:55:00|2429.4|2426.4|2431.2|2428.2|2431.9|2428.9|2429.4|2426.4|92
1692086400000|2023-08-15 08:00:00|2431.7|2428.7|2432.7|2429.7|2432.7|2429.7|2430.9|2427.9|133
1692086700000|2023-08-15 08:05:00|2432.9|2429.9|2436.7|2433.7|2437.2|2434.2|2432.9|2429.9|250
1692087000000|2023-08-15 08:10:00|2436.4|2433.4|2436.7|2433.7|2437.7|2434.7|2435.7|2432.7|78
1692087300000|2023-08-15 08:15:00|2437.7|2434.7|2433.9|2430.9|2437.7|2434.7|2433.9|2430.9|53
1692087600000|2023-08-15 08:20:00|2433.7|2430.7|2434.7|2431.7|2434.9|2431.9|2432.7|2429.7|14
1692087900000|2023-08-15 08:25:00|2432.2|2429.2|2436.2|2433.2|2436.2|2433.2|2432.2|2429.2|78
1692088200000|2023-08-15 08:30:00|2436.7|2433.7|2437.4|2434.4|2439.4|2436.4|2436.7|2433.7|47
1692088500000|2023-08-15 08:35:00|2437.2|2434.2|2434.4|2431.4|2437.2|2434.2|2433.4|2430.4|29
1692088800000|2023-08-15 08:40:00|2434.7|2431.7|2432.9|2429.9|2437.2|2434.2|2432.9|2429.9|105
1692089100000|2023-08-15 08:45:00|2431.9|2428.9|2432.5|2429.5|2433.9|2430.9|2430.9|2427.9|73
1692089400000|2023-08-15 08:50:00|2432.7|2429.7|2431.2|2428.2|2432.7|2429.7|2431|2428|247
1692089700000|2023-08-15 08:55:00|2430.5|2427.5|2430.5|2427.5|2431.2|2428.2|2430.5|2427.5|15
1692090000000|2023-08-15 09:00:00|2431.5|2428.5|2432.5|2429.5|2432.5|2429.5|2431.5|2428.5|16
1692090300000|2023-08-15 09:05:00|2431.5|2428.5|2432.2|2429.2|2433|2430|2431.5|2428.5|11
1692090600000|2023-08-15 09:10:00|2431.7|2428.7|2432.2|2429.2|2432.7|2429.7|2431.2|2428.2|12
1692090900000|2023-08-15 09:15:00|2432.7|2429.7|2432.2|2429.2|2434|2431|2431.2|2428.2|344
1692091200000|2023-08-15 09:20:00|2432.5|2429.5|2432.2|2429.2|2433.2|2430.2|2432|2429|45
1692091500000|2023-08-15 09:25:00|2432.5|2429.5|2432|2429|2433|2430|2431|2428|17
1692091800000|2023-08-15 09:30:00|2431.5|2428.5|2432|2429|2432.2|2429.2|2431.2|2428.2|73
1692092100000|2023-08-15 09:35:00|2431.5|2428.5|2431|2428|2431.5|2428.5|2430.5|2427.5|166
1692092400000|2023-08-15 09:40:00|2431.2|2428.2|2430.7|2427.7|2432|2429|2430.5|2427.5|179
1692092700000|2023-08-15 09:45:00|2431|2428|2430.5|2427.5|2431.2|2428.2|2430.5|2427.5|225
1692093000000|2023-08-15 09:50:00|2431|2428|2436.5|2433.5|2436.5|2433.5|2431|2428|153
1692093300000|2023-08-15 09:55:00|2435.5|2432.5|2437|2434|2437|2434|2435.2|2432.2|243
1692093600000|2023-08-15 10:00:00|2436.7|2433.7|2440|2437|2440.5|2437.5|2436.5|2433.5|376
1692093900000|2023-08-15 10:05:00|2440.2|2437.2|2435.7|2432.7|2441|2438|2435.5|2432.5|576
1692094200000|2023-08-15 10:10:00|2435.5|2432.5|2434.2|2431.2|2436.2|2433.2|2434.2|2431.2|51
1692094500000|2023-08-15 10:15:00|2434|2431|2431|2428|2435.2|2432.2|2430.5|2427.5|271
1692094800000|2023-08-15 10:20:00|2431.2|2428.2|2430.5|2427.5|2431.2|2428.2|2430.5|2427.5|25
1692095100000|2023-08-15 10:25:00|2430.7|2427.7|2428.2|2425.2|2431.2|2428.2|2427.5|2424.5|143
1692095400000|2023-08-15 10:30:00|2428|2425|2426.5|2423.5|2428.7|2425.7|2426.2|2423.2|621
1692095700000|2023-08-15 10:35:00|2426.2|2423.2|2424.2|2421.2|2426.2|2423.2|2424.2|2421.2|280
1692096000000|2023-08-15 10:40:00|2423.5|2420.5|2424.5|2421.5|2426.2|2423.2|2422.2|2419.2|172
1692096300000|2023-08-15 10:45:00|2425.5|2422.5|2422.5|2419.5|2425.5|2422.5|2422.5|2419.5|137
1692096600000|2023-08-15 10:50:00|2422.2|2419.2|2419.5|2416.5|2422.2|2419.2|2419.2|2416.2|195
1692096900000|2023-08-15 10:55:00|2419.2|2416.2|2420.2|2417.2|2421|2418|2418.2|2415.2|441
1692097200000|2023-08-15 11:00:00|2420.7|2417.7|2418.2|2415.2|2421|2418|2417.2|2414.2|84
1692097500000|2023-08-15 11:05:00|2419|2416|2417.2|2414.2|2420.2|2417.2|2417.2|2414.2|60
1692097800000|2023-08-15 11:10:00|2417.5|2414.5|2419|2416|2419.5|2416.5|2417.2|2414.2|77
1692098100000|2023-08-15 11:15:00|2418|2415|2418.2|2415.2|2418.2|2415.2|2417|2414|36
1692098400000|2023-08-15 11:20:00|2417.2|2414.2|2419.5|2416.5|2419.7|2416.7|2417|2414|32
1692098700000|2023-08-15 11:25:00|2420|2417|2420.2|2417.2|2421|2418|2420|2417|18
1692099000000|2023-08-15 11:30:00|2420.7|2417.7|2419|2416|2423|2420|2418.7|2415.7|52
1692099300000|2023-08-15 11:35:00|2418.5|2415.5|2418.8|2415.8|2419.3|2416.3|2418.3|2415.3|23
1692099600000|2023-08-15 11:40:00|2418.3|2415.3|2418|2415|2418.3|2415.3|2416.3|2413.3|64
1692099900000|2023-08-15 11:45:00|2418.4|2415.4|2418.3|2415.3|2419.5|2416.5|2418.3|2415.3|251
1692100200000|2023-08-15 11:50:00|2418.5|2415.5|2418.3|2415.3|2419|2416|2418.3|2415.3|12
1692100500000|2023-08-15 11:55:00|2418|2415|2418|2415|2418.3|2415.3|2417.5|2414.5|40
1692100800000|2023-08-15 12:00:00|2417.8|2414.8|2417.3|2414.3|2419|2416|2417|2414|132
1692101100000|2023-08-15 12:05:00|2417.5|2414.5|2422|2419|2422|2419|2417.3|2414.3|481
1692101400000|2023-08-15 12:10:00|2422.9|2419.9|2422.7|2419.7|2424.2|2421.2|2420.7|2417.7|1102
1692101700000|2023-08-15 12:15:00|2421.7|2418.7|2421|2418|2423.7|2420.7|2420.9|2417.9|697
1692102000000|2023-08-15 12:20:00|2420|2417|2418.2|2415.2|2420|2417|2417.7|2414.7|134
1692102300000|2023-08-15 12:25:00|2418.4|2415.4|2422.3|2419.3|2426.8|2423.8|2416|2413|131
1692102600000|2023-08-15 12:30:00|2422|2419|2422|2419|2422|2419|2419.5|2416.5|93
1692102900000|2023-08-15 12:35:00|2421.8|2418.8|2420|2417|2424.3|2421.3|2420|2417|252
1692103200000|2023-08-15 12:40:00|2419|2416|2419|2416|2420|2417|2418|2415|39
1692103500000|2023-08-15 12:45:00|2418.3|2415.3|2419|2416|2421|2418|2418.3|2415.3|235
1692103800000|2023-08-15 12:50:00|2420|2417|2417.3|2414.3|2420.5|2417.5|2417.1|2414.1|228
1692104100000|2023-08-15 12:55:00|2416.8|2413.8|2416.5|2413.5|2417.5|2414.5|2415.5|2412.5|426
1692104400000|2023-08-15 13:00:00|2417.3|2414.3|2420|2417|2421|2418|2415.8|2412.8|265
1692104700000|2023-08-15 13:05:00|2419.5|2416.5|2421|2418|2422|2419|2419.3|2416.3|138
1692105000000|2023-08-15 13:10:00|2421.3|2418.3|2421|2418|2424|2421|2421|2418|284
1692105300000|2023-08-15 13:15:00|2421.5|2418.5|2418|2415|2423|2420|2417.5|2414.5|399
1692105600000|2023-08-15 13:20:00|2417.8|2414.8|2419|2416|2420.5|2417.5|2417.8|2414.8|159
1692105900000|2023-08-15 13:25:00|2418|2415|2408.5|2405.5|2418.3|2415.3|2406.8|2403.8|1159
1692106200000|2023-08-15 13:30:00|2408.3|2405.3|2407.3|2404.3|2408.5|2405.5|2405.5|2402.5|1154
1692106500000|2023-08-15 13:35:00|2407.8|2404.8|2408.3|2405.3|2410.3|2407.3|2407.8|2404.8|288
1692106800000|2023-08-15 13:40:00|2409|2406|2409|2406|2410|2407|2408.3|2405.3|132
1692107100000|2023-08-15 13:45:00|2408.3|2405.3|2410.3|2407.3|2411|2408|2408.3|2405.3|233
1692107400000|2023-08-15 13:50:00|2409.5|2406.5|2406.3|2403.3|2409.5|2406.5|2406.3|2403.3|81
1692107700000|2023-08-15 13:55:00|2406|2403|2407|2404|2410|2407|2405.3|2402.3|201
1692108000000|2023-08-15 14:00:00|2406.3|2403.3|2406.5|2403.5|2408|2405|2405.8|2402.8|581
1692108300000|2023-08-15 14:05:00|2406.3|2403.3|2401.5|2398.5|2406.3|2403.3|2401.5|2398.5|472
1692108600000|2023-08-15 14:10:00|2401.3|2398.3|2402.6|2399.6|2402.8|2399.8|2400.8|2397.8|328
1692108900000|2023-08-15 14:15:00|2403.6|2400.6|2402.8|2399.8|2406.6|2403.6|2402.8|2399.8|871
1692109200000|2023-08-15 14:20:00|2402.6|2399.6|2398.6|2395.6|2402.6|2399.6|2397.6|2394.6|819
1692109500000|2023-08-15 14:25:00|2398.3|2395.3|2400.1|2397.1|2400.8|2397.8|2398.3|2395.3|206
1692109800000|2023-08-15 14:30:00|2399.8|2396.8|2402.1|2399.1|2402.6|2399.6|2399.8|2396.8|380
1692110100000|2023-08-15 14:35:00|2401.6|2398.6|2403.1|2400.1|2404.1|2401.1|2401.1|2398.1|200
1692110400000|2023-08-15 14:40:00|2402.6|2399.6|2400.4|2397.4|2403.1|2400.1|2400.1|2397.1|541
1692110700000|2023-08-15 14:45:00|2401.1|2398.1|2400.6|2397.6|2402.4|2399.4|2400.1|2397.1|169
1692111000000|2023-08-15 14:50:00|2400.1|2397.1|2398.9|2395.9|2400.1|2397.1|2398.6|2395.6|189
1692111300000|2023-08-15 14:55:00|2398.6|2395.6|2398.1|2395.1|2400.1|2397.1|2398.1|2395.1|220
1692111600000|2023-08-15 15:00:00|2398.6|2395.6|2397.4|2394.4|2398.6|2395.6|2395.7|2392.7|370
1692111900000|2023-08-15 15:05:00|2397.7|2394.7|2399.9|2396.9|2401.1|2398.1|2397.4|2394.4|695
1692112200000|2023-08-15 15:10:00|2400.1|2397.1|2402.1|2399.1|2403.1|2400.1|2400.1|2397.1|441
1692112500000|2023-08-15 15:15:00|2403.1|2400.1|2399.1|2396.1|2403.1|2400.1|2399.1|2396.1|303
1692112800000|2023-08-15 15:20:00|2399.4|2396.4|2399.1|2396.1|2400.1|2397.1|2398.1|2395.1|259
1692113100000|2023-08-15 15:25:00|2398.7|2395.7|2396.9|2393.9|2398.7|2395.7|2396.9|2393.9|103
1692113400000|2023-08-15 15:30:00|2397.1|2394.1|2397.7|2394.7|2398.2|2395.2|2396.7|2393.7|195
1692113700000|2023-08-15 15:35:00|2396.7|2393.7|2396.7|2393.7|2397.7|2394.7|2396.7|2393.7|167
1692114000000|2023-08-15 15:40:00|2397.1|2394.1|2393.4|2390.4|2397.4|2394.4|2393.1|2390.1|337
1692114300000|2023-08-15 15:45:00|2393.1|2390.1|2393.1|2390.1|2393.9|2390.9|2391.8|2388.8|335
1692114600000|2023-08-15 15:50:00|2393.6|2390.6|2389.6|2386.6|2393.6|2390.6|2389.6|2386.6|419
1692114900000|2023-08-15 15:55:00|2389.8|2386.8|2390.9|2387.9|2391.1|2388.1|2389.6|2386.6|395
1692115200000|2023-08-15 16:00:00|2391.1|2388.1|2391.1|2388.1|2394.7|2391.7|2390.7|2387.7|198
1692115500000|2023-08-15 16:05:00|2390.1|2387.1|2389.1|2386.1|2390.1|2387.1|2389.1|2386.1|521
1692115800000|2023-08-15 16:10:00|2388.1|2385.1|2390.4|2387.4|2390.4|2387.4|2385.7|2382.7|1460
1692116100000|2023-08-15 16:15:00|2390.1|2387.1|2388.4|2385.4|2390.1|2387.1|2387.7|2384.7|239
1692116400000|2023-08-15 16:20:00|2388.7|2385.7|2389.4|2386.4|2391.7|2388.7|2388.7|2385.7|287
1692116700000|2023-08-15 16:25:00|2389.2|2386.2|2390.4|2387.4|2390.9|2387.9|2389.2|2386.2|182
1692117000000|2023-08-15 16:30:00|2390.2|2387.2|2390.1|2387.1|2390.7|2387.7|2389.7|2386.7|75
1692117300000|2023-08-15 16:35:00|2390.4|2387.4|2392.4|2389.4|2393.1|2390.1|2390.4|2387.4|172
1692117600000|2023-08-15 16:40:00|2391.7|2388.7|2393.4|2390.4|2393.4|2390.4|2390.4|2387.4|386
1692117900000|2023-08-15 16:45:00|2393.2|2390.2|2389.9|2386.9|2393.2|2390.2|2388.7|2385.7|638
1692118200000|2023-08-15 16:50:00|2390.4|2387.4|2392.1|2389.1|2392.4|2389.4|2389.2|2386.2|1342
1692118500000|2023-08-15 16:55:00|2392.4|2389.4|2393.9|2390.9|2394.7|2391.7|2391.4|2388.4|892
1692171000000|2023-08-16 07:30:00|2388.1|2385.1|2384.9|2381.9|2388.1|2385.1|2381.7|2378.7|878
1692171300000|2023-08-16 07:35:00|2385.7|2382.7|2384.4|2381.4|2387.7|2384.7|2383.7|2380.7|169
1692171600000|2023-08-16 07:40:00|2383.9|2380.9|2383.2|2380.2|2384.7|2381.7|2381.7|2378.7|142
1692171900000|2023-08-16 07:45:00|2383.7|2380.7|2379.9|2376.9|2385.7|2382.7|2379.9|2376.9|317
1692172200000|2023-08-16 07:50:00|2380.4|2377.4|2380.7|2377.7|2381.9|2378.9|2379.7|2376.7|634
1692172500000|2023-08-16 07:55:00|2380.5|2377.5|2384.7|2381.7|2385|2382|2380|2377|491
1692172800000|2023-08-16 08:00:00|2385|2382|2390.7|2387.7|2391|2388|2385|2382|179
1692173100000|2023-08-16 08:05:00|2390.5|2387.5|2395.7|2392.7|2395.7|2392.7|2390.5|2387.5|119
1692173400000|2023-08-16 08:10:00|2395.2|2392.2|2391.7|2388.7|2395.7|2392.7|2390.5|2387.5|105
1692173700000|2023-08-16 08:15:00|2390.7|2387.7|2395.4|2392.4|2395.7|2392.7|2390.7|2387.7|99
1692174000000|2023-08-16 08:20:00|2395.6|2392.6|2396.7|2393.7|2397|2394|2395.4|2392.4|80
1692174300000|2023-08-16 08:25:00|2396.5|2393.5|2398.4|2395.4|2400.4|2397.4|2396.2|2393.2|172
1692174600000|2023-08-16 08:30:00|2398.2|2395.2|2397.7|2394.7|2398.9|2395.9|2397.4|2394.4|50
1692174900000|2023-08-16 08:35:00|2397.4|2394.4|2398.9|2395.9|2399.2|2396.2|2395.7|2392.7|528
1692175200000|2023-08-16 08:40:00|2398.4|2395.4|2399.4|2396.4|2400.4|2397.4|2397.9|2394.9|201
1692175500000|2023-08-16 08:45:00|2399.6|2396.6|2398.6|2395.6|2401.6|2398.6|2398.6|2395.6|115
1692175800000|2023-08-16 08:50:00|2398.1|2395.1|2397.9|2394.9|2398.4|2395.4|2397.9|2394.9|40
1692176100000|2023-08-16 08:55:00|2398.1|2395.1|2398.6|2395.6|2398.9|2395.9|2395.9|2392.9|49
1692176400000|2023-08-16 09:00:00|2398.9|2395.9|2396.1|2393.1|2399.1|2396.1|2396.1|2393.1|53
1692176700000|2023-08-16 09:05:00|2395.4|2392.4|2398.6|2395.6|2398.9|2395.9|2394.1|2391.1|83
1692177000000|2023-08-16 09:10:00|2398.4|2395.4|2395.2|2392.2|2398.4|2395.4|2395.2|2392.2|159
1692177300000|2023-08-16 09:15:00|2394.7|2391.7|2394.7|2391.7|2396|2393|2394.5|2391.5|137
1692177600000|2023-08-16 09:20:00|2395|2392|2396.7|2393.7|2396.7|2393.7|2394.4|2391.4|53
1692177900000|2023-08-16 09:25:00|2398|2395|2397.4|2394.4|2398.4|2395.4|2396.9|2393.9|57
1692178200000|2023-08-16 09:30:00|2397.2|2394.2|2400.1|2397.1|2401.4|2398.4|2397.2|2394.2|76
1692178500000|2023-08-16 09:35:00|2401.1|2398.1|2401.4|2398.4|2401.9|2398.9|2400.6|2397.6|44
1692178800000|2023-08-16 09:40:00|2401.1|2398.1|2399.1|2396.1|2401.1|2398.1|2398.9|2395.9|37
1692179100000|2023-08-16 09:45:00|2399.4|2396.4|2399.9|2396.9|2399.9|2396.9|2399.1|2396.1|39
1692179400000|2023-08-16 09:50:00|2399.6|2396.6|2399.1|2396.1|2399.9|2396.9|2399.1|2396.1|52
1692179700000|2023-08-16 09:55:00|2398.4|2395.4|2399.9|2396.9|2399.9|2396.9|2398.4|2395.4|52
1692180000000|2023-08-16 10:00:00|2401.1|2398.1|2399.1|2396.1|2401.9|2398.9|2398.9|2395.9|32
1692180300000|2023-08-16 10:05:00|2398.9|2395.9|2401.6|2398.6|2401.6|2398.6|2396.6|2393.6|196
1692180600000|2023-08-16 10:10:00|2400.9|2397.9|2399.4|2396.4|2401.1|2398.1|2398.9|2395.9|22
1692180900000|2023-08-16 10:15:00|2399.6|2396.6|2403.3|2400.3|2403.3|2400.3|2399.6|2396.6|39
1692181200000|2023-08-16 10:20:00|2403.9|2400.9|2400.6|2397.6|2403.9|2400.9|2400.6|2397.6|92
1692181500000|2023-08-16 10:25:00|2399.9|2396.9|2399.6|2396.6|2399.9|2396.9|2398.9|2395.9|11
1692181800000|2023-08-16 10:30:00|2400.6|2397.6|2400.1|2397.1|2400.6|2397.6|2399.8|2396.8|10
1692182100000|2023-08-16 10:35:00|2400.3|2397.3|2400.6|2397.6|2401.1|2398.1|2399.6|2396.6|10
1692182400000|2023-08-16 10:40:00|2401.6|2398.6|2399.9|2396.9|2401.6|2398.6|2399.9|2396.9|21
1692182700000|2023-08-16 10:45:00|2400.6|2397.6|2402.3|2399.3|2402.3|2399.3|2400.6|2397.6|19
1692183000000|2023-08-16 10:50:00|2402.1|2399.1|2402.4|2399.4|2403.6|2400.6|2401.9|2398.9|20
1692183300000|2023-08-16 10:55:00|2402.1|2399.1|2400.6|2397.6|2402.6|2399.6|2400.1|2397.1|4
1692183600000|2023-08-16 11:00:00|2400.9|2397.9|2396.1|2393.1|2401.1|2398.1|2395.9|2392.9|177
1692183900000|2023-08-16 11:05:00|2396.4|2393.4|2397.6|2394.6|2397.6|2394.6|2394.3|2391.3|62
1692184200000|2023-08-16 11:10:00|2397.3|2394.3|2398.3|2395.3|2398.9|2395.9|2396.6|2393.6|27
1692184500000|2023-08-16 11:15:00|2398.6|2395.6|2397.6|2394.6|2398.6|2395.6|2397.6|2394.6|24
1692184800000|2023-08-16 11:20:00|2398.3|2395.3|2399.6|2396.6|2399.6|2396.6|2398.3|2395.3|15
1692185100000|2023-08-16 11:25:00|||||||||5
1692185400000|2023-08-16 11:30:00|2399.9|2396.9|2402.6|2399.6|2402.9|2399.9|2399.9|2396.9|33
1692185700000|2023-08-16 11:35:00|2402.9|2399.9|2408.3|2405.3|2408.9|2405.9|2402.9|2399.9|340
1692186000000|2023-08-16 11:40:00|2408.1|2405.1|2406.6|2403.6|2409.6|2406.6|2406.6|2403.6|122
1692186300000|2023-08-16 11:45:00|2407.1|2404.1|2403.1|2400.1|2408.3|2405.3|2402.9|2399.9|83
1692186600000|2023-08-16 11:50:00|2402.9|2399.9|2402.9|2399.9|2403.6|2400.6|2402.9|2399.9|20
1692186900000|2023-08-16 11:55:00|2403.6|2400.6|2405.6|2402.6|2406.1|2403.1|2403.6|2400.6|157
1692187200000|2023-08-16 12:00:00|2405.3|2402.3|2408.3|2405.3|2412.6|2409.6|2403.6|2400.6|565
1692187500000|2023-08-16 12:05:00|2407.8|2404.8|2405.9|2402.9|2410.3|2407.3|2404.9|2401.9|203
1692187800000|2023-08-16 12:10:00|2406.3|2403.3|2414.6|2411.6|2414.9|2411.9|2406.3|2403.3|452
1692188100000|2023-08-16 12:15:00|2414.3|2411.3|2412.8|2409.8|2415.3|2412.3|2410.9|2407.9|211
1692188400000|2023-08-16 12:20:00|2413.1|2410.1|2417.9|2414.9|2421.9|2418.9|2412.8|2409.8|462
1692188700000|2023-08-16 12:25:00|2417.6|2414.6|2411.9|2408.9|2417.9|2414.9|2411.6|2408.6|238
1692189000000|2023-08-16 12:30:00|2412.1|2409.1|2409.4|2406.4|2412.1|2409.1|2407.9|2404.9|144
1692189300000|2023-08-16 12:35:00|2409.6|2406.6|2408.9|2405.9|2409.9|2406.9|2407.9|2404.9|61
1692189600000|2023-08-16 12:40:00|2408.1|2405.1|2405.9|2402.9|2408.1|2405.1|2405.9|2402.9|184
1692189900000|2023-08-16 12:45:00|2403.9|2400.9|2403.6|2400.6|2405.6|2402.6|2402.9|2399.9|117
1692190200000|2023-08-16 12:50:00|2403.9|2400.9|2402.9|2399.9|2404.9|2401.9|2401.9|2398.9|163
1692190500000|2023-08-16 12:55:00|2403.6|2400.6|2404.9|2401.9|2404.9|2401.9|2401.6|2398.6|204
1692190800000|2023-08-16 13:00:00|2404.6|2401.6|2409.1|2406.1|2410.1|2407.1|2403.6|2400.6|390
1692191100000|2023-08-16 13:05:00|2409.3|2406.3|2413.6|2410.6|2414.3|2411.3|2407.6|2404.6|142
1692191400000|2023-08-16 13:10:00|2413.3|2410.3|2412.6|2409.6|2416.3|2413.3|2412.6|2409.6|263
1692191700000|2023-08-16 13:15:00|2411.9|2408.9|2414.6|2411.6|2415.3|2412.3|2410.6|2407.6|153
1692192000000|2023-08-16 13:20:00|2414.3|2411.3|2419.4|2416.4|2419.4|2416.4|2413.3|2410.3|664
1692192300000|2023-08-16 13:25:00|2419.1|2416.1|2419.4|2416.4|2424.1|2421.1|2418.8|2415.8|638
1692192600000|2023-08-16 13:30:00|2419.1|2416.1|2427.8|2424.8|2427.8|2424.8|2419.1|2416.1|940
1692192900000|2023-08-16 13:35:00|2427.6|2424.6|2429.1|2426.1|2433.8|2430.8|2427.6|2424.6|730
1692193200000|2023-08-16 13:40:00|2428.1|2425.1|2428.4|2425.4|2429.4|2426.4|2427.4|2424.4|261
1692193500000|2023-08-16 13:45:00|2428.1|2425.1|2430.9|2427.9|2431.4|2428.4|2427.1|2424.1|359
1692193800000|2023-08-16 13:50:00|2431.1|2428.1|2434.1|2431.1|2436.4|2433.4|2430.9|2427.9|501
1692194100000|2023-08-16 13:55:00|2434.4|2431.4|2431.4|2428.4|2434.4|2431.4|2430.4|2427.4|325
1692194400000|2023-08-16 14:00:00|2430.9|2427.9|2432.6|2429.6|2433.1|2430.1|2426.4|2423.4|832
1692194700000|2023-08-16 14:05:00|2432.8|2429.8|2435.1|2432.1|2435.8|2432.8|2431.8|2428.8|266
1692195000000|2023-08-16 14:10:00|2434.8|2431.8|2433.4|2430.4|2435.8|2432.8|2431.1|2428.1|322
1692195300000|2023-08-16 14:15:00|2432.8|2429.8|2433.8|2430.8|2434.4|2431.4|2432.1|2429.1|291
1692195600000|2023-08-16 14:20:00|2434.8|2431.8|2435.4|2432.4|2435.8|2432.8|2431.1|2428.1|270
1692195900000|2023-08-16 14:25:00|2435.8|2432.8|2436.1|2433.1|2437.8|2434.8|2435.6|2432.6|469
1692196200000|2023-08-16 14:30:00|2435.8|2432.8|2428.8|2425.8|2436.1|2433.1|2428.4|2425.4|245
1692196500000|2023-08-16 14:35:00|2428.4|2425.4|2427.4|2424.4|2429.8|2426.8|2426.4|2423.4|632
1692196800000|2023-08-16 14:40:00|2426.4|2423.4|2429.4|2426.4|2431.4|2428.4|2426.4|2423.4|166
1692197100000|2023-08-16 14:45:00|2428.9|2425.9|2443.1|2440.1|2443.8|2440.8|2428.4|2425.4|734
1692197400000|2023-08-16 14:50:00|2443.3|2440.3|2440.8|2437.8|2443.6|2440.6|2438.4|2435.4|371
1692197700000|2023-08-16 14:55:00|2441.1|2438.1|2437.4|2434.4|2441.8|2438.8|2433.9|2430.9|482
1692198000000|2023-08-16 15:00:00|2436.6|2433.6|2437.9|2434.9|2439.9|2436.9|2436.1|2433.1|250
1692198300000|2023-08-16 15:05:00|2437.6|2434.6|2433.9|2430.9|2437.9|2434.9|2432.9|2429.9|154
1692198600000|2023-08-16 15:10:00|2433.6|2430.6|2435.6|2432.6|2436.1|2433.1|2433.1|2430.1|144
1692198900000|2023-08-16 15:15:00|2435.4|2432.4|2434.4|2431.4|2436.9|2433.9|2433.4|2430.4|104
1692199200000|2023-08-16 15:20:00|2433.9|2430.9|2438.4|2435.4|2438.4|2435.4|2432.9|2429.9|967
1692199500000|2023-08-16 15:25:00|2438.6|2435.6|2437.7|2434.7|2439.4|2436.4|2437.4|2434.4|213
1692199800000|2023-08-16 15:30:00|2437.4|2434.4|2437.4|2434.4|2439.1|2436.1|2436.4|2433.4|180
1692200100000|2023-08-16 15:35:00|2437.7|2434.7|2436.4|2433.4|2439.7|2436.7|2436.4|2433.4|105
1692200400000|2023-08-16 15:40:00|2436.2|2433.2|2434.4|2431.4|2436.4|2433.4|2433.9|2430.9|117
1692200700000|2023-08-16 15:45:00|2433.9|2430.9|2434.4|2431.4|2435.2|2432.2|2432.9|2429.9|112
1692201000000|2023-08-16 15:50:00|2434.2|2431.2|2434.7|2431.7|2435.4|2432.4|2432.7|2429.7|72
1692201300000|2023-08-16 15:55:00|2434.4|2431.4|2431.4|2428.4|2434.4|2431.4|2430.9|2427.9|112
1692201600000|2023-08-16 16:00:00|2431.7|2428.7|2433.4|2430.4|2434.4|2431.4|2431.7|2428.7|85
1692201900000|2023-08-16 16:05:00|2433.8|2430.8|2437.1|2434.1|2438.8|2435.8|2433.8|2430.8|2256
1692202200000|2023-08-16 16:10:00|2437.6|2434.6|2436.8|2433.8|2438.8|2435.8|2436.8|2433.8|578
1692202500000|2023-08-16 16:15:00|2436.4|2433.4|2431.8|2428.8|2436.4|2433.4|2431.1|2428.1|111
1692202800000|2023-08-16 16:20:00|2432.8|2429.8|2429.9|2426.9|2433.8|2430.8|2429.9|2426.9|735
1692203100000|2023-08-16 16:25:00|2429.4|2426.4|2429.1|2426.1|2431.1|2428.1|2429.1|2426.1|241
1692203400000|2023-08-16 16:30:00|2429.4|2426.4|2433.8|2430.8|2433.8|2430.8|2429.4|2426.4|131
1692203700000|2023-08-16 16:35:00|2433.4|2430.4|2433.1|2430.1|2434.1|2431.1|2432.1|2429.1|138
1692204000000|2023-08-16 16:40:00|2433.4|2430.4|2432.4|2429.4|2433.4|2430.4|2431.4|2428.4|171
1692204300000|2023-08-16 16:45:00|2431.8|2428.8|2435.8|2432.8|2438.3|2435.3|2431.4|2428.4|623
1692204600000|2023-08-16 16:50:00|2436.1|2433.1|2433.8|2430.8|2436.8|2433.8|2432.8|2429.8|1461
1692204900000|2023-08-16 16:55:00|2434.6|2431.6|2435.4|2432.4|2436.8|2433.8|2432.8|2429.8|637
1692257400000|2023-08-17 07:30:00|2433.5|2430.5|2431.1|2428.1|2437.4|2434.4|2429.9|2426.9|1608
1692257700000|2023-08-17 07:35:00|2430.9|2427.9|2431.4|2428.4|2433.1|2430.1|2429.9|2426.9|350
1692258000000|2023-08-17 07:40:00|2431.9|2428.9|2432.9|2429.9|2433.1|2430.1|2431.1|2428.1|109
1692258300000|2023-08-17 07:45:00|2433.4|2430.4|2436.9|2433.9|2436.9|2433.9|2430.9|2427.9|464
1692258600000|2023-08-17 07:50:00|2438.1|2435.1|2445.6|2442.6|2446.6|2443.6|2438.1|2435.1|1246
1692258900000|2023-08-17 07:55:00|2445.3|2442.3|2446.6|2443.6|2446.6|2443.6|2444.6|2441.6|254
1692259200000|2023-08-17 08:00:00|2446.3|2443.3|2446.3|2443.3|2446.3|2443.3|2444.3|2441.3|197
1692259500000|2023-08-17 08:05:00|2446.7|2443.7|2450.1|2447.1|2451.3|2448.3|2446.7|2443.7|852
1692259800000|2023-08-17 08:10:00|2449.9|2446.9|2449.3|2446.3|2450.6|2447.6|2447.3|2444.3|1528
1692260100000|2023-08-17 08:15:00|2448.8|2445.8|2450.3|2447.3|2450.6|2447.6|2448.3|2445.3|351
1692260400000|2023-08-17 08:20:00|2451.3|2448.3|2457|2454|2459.3|2456.3|2451.3|2448.3|857
1692260700000|2023-08-17 08:25:00|2457.3|2454.3|2456.1|2453.1|2457.3|2454.3|2453.9|2450.9|927
1692261000000|2023-08-17 08:30:00|2456.3|2453.3|2453.9|2450.9|2456.6|2453.6|2453.6|2450.6|260
1692261300000|2023-08-17 08:35:00|2454.1|2451.1|2457.1|2454.1|2458.6|2455.6|2453.9|2450.9|209
1692261600000|2023-08-17 08:40:00|2456.6|2453.6|2458.3|2455.3|2459.6|2456.6|2456.6|2453.6|176
1692261900000|2023-08-17 08:45:00|2458.7|2455.7|2459.3|2456.3|2460.3|2457.3|2458.3|2455.3|161
1692262200000|2023-08-17 08:50:00|2457.3|2454.3|2455.3|2452.3|2457.6|2454.6|2454.6|2451.6|111
1692262500000|2023-08-17 08:55:00|2455.9|2452.9|2456.3|2453.3|2456.8|2453.8|2454.3|2451.3|135
1692262800000|2023-08-17 09:00:00|2456.6|2453.6|2454.6|2451.6|2456.6|2453.6|2454.6|2451.6|24
1692263100000|2023-08-17 09:05:00|2454.8|2451.8|2455.3|2452.3|2455.3|2452.3|2454.3|2451.3|158
1692263400000|2023-08-17 09:10:00|2456|2453|2459.8|2456.8|2461.6|2458.6|2455.3|2452.3|610
1692263700000|2023-08-17 09:15:00|2459.6|2456.6|2460.6|2457.6|2460.8|2457.8|2458.3|2455.3|409
1692264000000|2023-08-17 09:20:00|2460.9|2457.9|2460.9|2457.9|2462.1|2459.1|2459.6|2456.6|288
1692264300000|2023-08-17 09:25:00|2461.6|2458.6|2459.6|2456.6|2462.6|2459.6|2459.6|2456.6|107
1692264600000|2023-08-17 09:30:00|2459.1|2456.1|2459.1|2456.1|2459.9|2456.9|2458.6|2455.6|137
1692264900000|2023-08-17 09:35:00|2459.3|2456.3|2461.6|2458.6|2461.6|2458.6|2459.3|2456.3|103
1692265200000|2023-08-17 09:40:00|2461.9|2458.9|2462.1|2459.1|2462.9|2459.9|2461.6|2458.6|93
1692265500000|2023-08-17 09:45:00|2462.3|2459.3|2467.2|2464.2|2467.2|2464.2|2460.6|2457.6|212
1692265800000|2023-08-17 09:50:00|2466.4|2463.4|2467.6|2464.6|2468.9|2465.9|2466.4|2463.4|423
1692266100000|2023-08-17 09:55:00|2467.9|2464.9|2468.6|2465.6|2469.3|2466.3|2467.9|2464.9|61
1692266400000|2023-08-17 10:00:00|2469.1|2466.1|2471.3|2468.3|2471.3|2468.3|2469.1|2466.1|89
1692266700000|2023-08-17 10:05:00|2471.6|2468.6|2472.3|2469.3|2472.3|2469.3|2470.8|2467.8|142
1692267000000|2023-08-17 10:10:00|2472.6|2469.6|2471.3|2468.3|2473.3|2470.3|2471.3|2468.3|149
1692267300000|2023-08-17 10:15:00|2470.3|2467.3|2470.3|2467.3|2470.3|2467.3|2466.4|2463.4|217
1692267600000|2023-08-17 10:20:00|2470.6|2467.6|2469.9|2466.9|2471.1|2468.1|2469.6|2466.6|13
1692267900000|2023-08-17 10:25:00|2470.6|2467.6|2474.3|2471.3|2475.3|2472.3|2470.6|2467.6|161
1692268200000|2023-08-17 10:30:00|2473.3|2470.3|2476.5|2473.5|2477.5|2474.5|2471.6|2468.6|250
1692268500000|2023-08-17 10:35:00|2475.5|2472.5|2474.7|2471.7|2476.9|2473.9|2472.2|2469.2|285
1692268800000|2023-08-17 10:40:00|2472.9|2469.9|2476.9|2473.9|2477.2|2474.2|2472|2469|567
1692269100000|2023-08-17 10:45:00|2477.2|2474.2|2476.9|2473.9|2477.9|2474.9|2473.9|2470.9|426
1692269400000|2023-08-17 10:50:00|2476.4|2473.4|2476.9|2473.9|2477.9|2474.9|2475.9|2472.9|206
1692269700000|2023-08-17 10:55:00|2476.5|2473.5|2474.2|2471.2|2477.2|2474.2|2473.9|2470.9|109
1692270000000|2023-08-17 11:00:00|2474.4|2471.4|2475.9|2472.9|2476.2|2473.2|2474.2|2471.2|44
1692270300000|2023-08-17 11:05:00|2476.2|2473.2|2476.2|2473.2|2476.9|2473.9|2474.9|2471.9|295
1692270600000|2023-08-17 11:10:00|2475.9|2472.9|2474.2|2471.2|2476.9|2473.9|2474.2|2471.2|170
1692270900000|2023-08-17 11:15:00|2473.9|2470.9|2473.2|2470.2|2474.2|2471.2|2472.9|2469.9|33
1692271200000|2023-08-17 11:20:00|2473.9|2470.9|2480.9|2477.9|2481.2|2478.2|2473.9|2470.9|318
1692271500000|2023-08-17 11:25:00|2481.9|2478.9|2479.2|2476.2|2482.9|2479.9|2479.2|2476.2|173
1692271800000|2023-08-17 11:30:00|2479.4|2476.4|2478.2|2475.2|2480.4|2477.4|2478.2|2475.2|477
1692272100000|2023-08-17 11:35:00|2478.9|2475.9|2479.9|2476.9|2483.5|2480.5|2478.9|2475.9|241
1692272400000|2023-08-17 11:40:00|2480.2|2477.2|2482.9|2479.9|2482.9|2479.9|2480.2|2477.2|196
1692272700000|2023-08-17 11:45:00|2482.7|2479.7|2481.9|2478.9|2482.9|2479.9|2481.9|2478.9|79
1692273000000|2023-08-17 11:50:00|2480.9|2477.9|2480.6|2477.6|2481.2|2478.2|2478.9|2475.9|289
1692273300000|2023-08-17 11:55:00|2480.9|2477.9|2479.2|2476.2|2481.9|2478.9|2479.2|2476.2|540
1692273600000|2023-08-17 12:00:00|2478.9|2475.9|2476.9|2473.9|2478.9|2475.9|2476.2|2473.2|706
1692273900000|2023-08-17 12:05:00|2477.2|2474.2|2479.9|2476.9|2485.2|2482.2|2477.2|2474.2|745
1692274200000|2023-08-17 12:10:00|2479.5|2476.5|2481.5|2478.5|2488.2|2485.2|2476.8|2473.8|2006
1692274500000|2023-08-17 12:15:00|2482.2|2479.2|2476.9|2473.9|2483.4|2480.4|2476.4|2473.4|697
1692274800000|2023-08-17 12:20:00|2477.2|2474.2|2478.5|2475.5|2479.2|2476.2|2474.5|2471.5|474
1692275100000|2023-08-17 12:25:00|2477.2|2474.2|2471.3|2468.3|2477.7|2474.7|2470.5|2467.5|290
1692275400000|2023-08-17 12:30:00|2471.5|2468.5|2468|2465|2473.8|2470.8|2466|2463|410
1692275700000|2023-08-17 12:35:00|2467.8|2464.8|2470.8|2467.8|2472.8|2469.8|2467|2464|228
1692276000000|2023-08-17 12:40:00|2471|2468|2464.8|2461.8|2471.5|2468.5|2464.8|2461.8|311
1692276300000|2023-08-17 12:45:00|2464.5|2461.5|2462.8|2459.8|2466.5|2463.5|2462.8|2459.8|181
1692276600000|2023-08-17 12:50:00|2463.5|2460.5|2462.8|2459.8|2466|2463|2462.5|2459.5|211
1692276900000|2023-08-17 12:55:00|2463|2460|2462|2459|2463.3|2460.3|2460|2457|175
1692277200000|2023-08-17 13:00:00|2461.8|2458.8|2460.8|2457.8|2464.8|2461.8|2459.5|2456.5|257
1692277500000|2023-08-17 13:05:00|2460.5|2457.5|2459.5|2456.5|2462|2459|2458|2455|161
1692277800000|2023-08-17 13:10:00|2459.8|2456.8|2463.9|2460.9|2464.9|2461.9|2458.8|2455.8|297
1692278100000|2023-08-17 13:15:00|2464.9|2461.9|2462.5|2459.5|2465.4|2462.4|2461.9|2458.9|181
1692278400000|2023-08-17 13:20:00|2462.9|2459.9|2459.5|2456.5|2463.2|2460.2|2458.5|2455.5|355
1692278700000|2023-08-17 13:25:00|2459.7|2456.7|2453.7|2450.7|2460.9|2457.9|2444.5|2441.5|1141
1692279000000|2023-08-17 13:30:00|2453.2|2450.2|2448.8|2445.8|2453.2|2450.2|2445|2442|418
1692279300000|2023-08-17 13:35:00|2449.8|2446.8|2451.5|2448.5|2454.7|2451.7|2447.3|2444.3|352
1692279600000|2023-08-17 13:40:00|2451.8|2448.8|2456.2|2453.2|2456.7|2453.7|2451.8|2448.8|160
1692279900000|2023-08-17 13:45:00|2456.7|2453.7|2455.9|2452.9|2456.9|2453.9|2454.2|2451.2|191
1692280200000|2023-08-17 13:50:00|2455.2|2452.2|2450.5|2447.5|2458.9|2455.9|2450.5|2447.5|831
1692280500000|2023-08-17 13:55:00|2450.8|2447.8|2445|2442|2451.5|2448.5|2443.5|2440.5|719
1692280800000|2023-08-17 14:00:00|2445.5|2442.5|2445.5|2442.5|2448.5|2445.5|2445|2442|401
1692281100000|2023-08-17 14:05:00|2445.8|2442.8|2448.5|2445.5|2448.7|2445.7|2445.8|2442.8|120
1692281400000|2023-08-17 14:10:00|2448.2|2445.2|2440.5|2437.5|2450.5|2447.5|2439|2436|491
1692281700000|2023-08-17 14:15:00|2440.3|2437.3|2440.2|2437.2|2443.5|2440.5|2436.5|2433.5|256
1692282000000|2023-08-17 14:20:00|2440.5|2437.5|2439.5|2436.5|2442.5|2439.5|2439.5|2436.5|202
1692282300000|2023-08-17 14:25:00|2439.1|2436.1|2435.1|2432.1|2440.8|2437.8|2435.1|2432.1|586
1692282600000|2023-08-17 14:30:00|2435.6|2432.6|2436.8|2433.8|2440.1|2437.1|2435.1|2432.1|425
1692282900000|2023-08-17 14:35:00|2437.1|2434.1|2436.1|2433.1|2437.1|2434.1|2434.5|2431.5|430
1692283200000|2023-08-17 14:40:00|2435.8|2432.8|2438.1|2435.1|2440.5|2437.5|2434.5|2431.5|593
1692283500000|2023-08-17 14:45:00|2438.3|2435.3|2441.1|2438.1|2442.8|2439.8|2438.1|2435.1|216
1692283800000|2023-08-17 14:50:00|2440.8|2437.8|2443.1|2440.1|2445.6|2442.6|2438.1|2435.1|259
1692284100000|2023-08-17 14:55:00|2442.6|2439.6|2441.8|2438.8|2444.6|2441.6|2441.6|2438.6|431
1692284400000|2023-08-17 15:00:00|2442.1|2439.1|2444.8|2441.8|2444.8|2441.8|2441.1|2438.1|226
1692284700000|2023-08-17 15:05:00|2444.5|2441.5|2443.6|2440.6|2445.1|2442.1|2443.6|2440.6|128
1692285000000|2023-08-17 15:10:00|2443.3|2440.3|2447.1|2444.1|2447.5|2444.5|2443.3|2440.3|343
1692285300000|2023-08-17 15:15:00|2446.8|2443.8|2447.5|2444.5|2447.5|2444.5|2445.1|2442.1|133
1692285600000|2023-08-17 15:20:00|2447.8|2444.8|2450.8|2447.8|2452.5|2449.5|2447.5|2444.5|428
1692285900000|2023-08-17 15:25:00|2449.8|2446.8|2443.6|2440.6|2451.5|2448.5|2443.4|2440.4|800
1692286200000|2023-08-17 15:30:00|2443.9|2440.9|2439.4|2436.4|2444.1|2441.1|2438.2|2435.2|1075
1692286500000|2023-08-17 15:35:00|2439.6|2436.6|2438.2|2435.2|2439.6|2436.6|2437.9|2434.9|619
1692286800000|2023-08-17 15:40:00|2437.6|2434.6|2437.2|2434.2|2438.9|2435.9|2436.2|2433.2|423
1692287100000|2023-08-17 15:45:00|2437.6|2434.6|2436.2|2433.2|2437.9|2434.9|2436.2|2433.2|208
1692287400000|2023-08-17 15:50:00|2436.4|2433.4|2421.2|2418.2|2436.9|2433.9|2419.9|2416.9|1844
1692287700000|2023-08-17 15:55:00|2420.9|2417.9|2424.2|2421.2|2424.9|2421.9|2416.2|2413.2|1042
1692288000000|2023-08-17 16:00:00|2423.9|2420.9|2421.7|2418.7|2423.9|2420.9|2420.2|2417.2|218
1692288300000|2023-08-17 16:05:00|2421.5|2418.5|2417.2|2414.2|2421.7|2418.7|2417.2|2414.2|271
1692288600000|2023-08-17 16:10:00|2417.6|2414.6|2416.9|2413.9|2418.2|2415.2|2414.9|2411.9|701
1692288900000|2023-08-17 16:15:00|2417.2|2414.2|2415.4|2412.4|2417.2|2414.2|2411.2|2408.2|460
1692289200000|2023-08-17 16:20:00|2415.2|2412.2|2419.2|2416.2|2419.2|2416.2|2412.9|2409.9|369
1692289500000|2023-08-17 16:25:00|2419.9|2416.9|2423.6|2420.6|2426.4|2423.4|2419.7|2416.7|483
1692289800000|2023-08-17 16:30:00|2424.1|2421.1|2426.9|2423.9|2427.6|2424.6|2424.1|2421.1|660
1692290100000|2023-08-17 16:35:00|2426.6|2423.6|2427.2|2424.2|2429.6|2426.6|2424.2|2421.2|307
1692290400000|2023-08-17 16:40:00|2426.9|2423.9|2423.2|2420.2|2428.4|2425.4|2423.2|2420.2|260
1692290700000|2023-08-17 16:45:00|2423.9|2420.9|2416.6|2413.6|2424.7|2421.7|2416.4|2413.4|1467
1692291000000|2023-08-17 16:50:00|2416.8|2413.8|2415.8|2412.8|2418.4|2415.4|2414.8|2411.8|893
1692291300000|2023-08-17 16:55:00|2415.4|2412.4|2412.6|2409.6|2415.4|2412.4|2411.6|2408.6|2455
1692343800000|2023-08-18 07:30:00|2416.5|2413.5|2413.3|2410.3|2416.5|2413.5|2409|2406|1810
1692344100000|2023-08-18 07:35:00|2413.1|2410.1|2412.7|2409.7|2414.6|2411.6|2407.6|2404.6|496
1692344400000|2023-08-18 07:40:00|2412.4|2409.4|2412.9|2409.9|2415.2|2412.2|2410.7|2407.7|506
1692344700000|2023-08-18 07:45:00|2413.6|2410.6|2412.6|2409.6|2415.4|2412.4|2412.6|2409.6|175
1692345000000|2023-08-18 07:50:00|2412.4|2409.4|2412.1|2409.1|2413.1|2410.1|2412.1|2409.1|148
1692345300000|2023-08-18 07:55:00|2412.3|2409.3|2412.4|2409.4|2413.8|2410.8|2412.1|2409.1|87
1692345600000|2023-08-18 08:00:00|2413.4|2410.4|2415.4|2412.4|2416.1|2413.1|2413.1|2410.1|160
1692345900000|2023-08-18 08:05:00|2415.1|2412.1|2411.1|2408.1|2415.6|2412.6|2410.9|2407.9|415
1692346200000|2023-08-18 08:10:00|2410.4|2407.4|2408.7|2405.7|2410.4|2407.4|2408.4|2405.4|388
1692346500000|2023-08-18 08:15:00|2408.4|2405.4|2407.7|2404.7|2409|2406|2407.7|2404.7|97
1692346800000|2023-08-18 08:20:00|2408.4|2405.4|2405.9|2402.9|2409.4|2406.4|2405.4|2402.4|219
1692347100000|2023-08-18 08:25:00|2405.7|2402.7|2405.9|2402.9|2407.4|2404.4|2405.4|2402.4|230
1692347400000|2023-08-18 08:30:00|2405.7|2402.7|2407.7|2404.7|2407.7|2404.7|2405.4|2402.4|77
1692347700000|2023-08-18 08:35:00|2407.4|2404.4|2408.4|2405.4|2408.4|2405.4|2406.7|2403.7|22
1692348000000|2023-08-18 08:40:00|2408|2405|2410.4|2407.4|2411.4|2408.4|2407.9|2404.9|172
1692348300000|2023-08-18 08:45:00|2410.1|2407.1|2409.6|2406.6|2411.4|2408.4|2409.1|2406.1|383
1692348600000|2023-08-18 08:50:00|2409.4|2406.4|2410.1|2407.1|2410.1|2407.1|2408.9|2405.9|39
1692348900000|2023-08-18 08:55:00|2410.6|2407.6|2412.6|2409.6|2412.9|2409.9|2410.6|2407.6|170
1692349200000|2023-08-18 09:00:00|2412.9|2409.9|2414.6|2411.6|2416.3|2413.3|2411.9|2408.9|312
1692349500000|2023-08-18 09:05:00|2414.3|2411.3|2411.6|2408.6|2415.6|2412.6|2411.3|2408.3|61
1692349800000|2023-08-18 09:10:00|2411.4|2408.4|2411.3|2408.3|2411.4|2408.4|2409.3|2406.3|47
1692350100000|2023-08-18 09:15:00|2410.6|2407.6|2410.9|2407.9|2411.3|2408.3|2410.6|2407.6|17
1692350400000|2023-08-18 09:20:00|2410.6|2407.6|2405.8|2402.8|2410.9|2407.9|2405.3|2402.3|38
1692350700000|2023-08-18 09:25:00|2406.1|2403.1|2405.1|2402.1|2406.6|2403.6|2405.1|2402.1|62
1692351000000|2023-08-18 09:30:00|2405.6|2402.6|2405.3|2402.3|2405.6|2402.6|2403.3|2400.3|52
1692351300000|2023-08-18 09:35:00|2406.3|2403.3|2409.8|2406.8|2410|2407|2404.9|2401.9|139
1692351600000|2023-08-18 09:40:00|2410|2407|2406.3|2403.3|2410|2407|2406.3|2403.3|70
1692351900000|2023-08-18 09:45:00|2405.8|2402.8|2406.3|2403.3|2406.8|2403.8|2405.3|2402.3|50
1692352200000|2023-08-18 09:50:00|2405.3|2402.3|2405.7|2402.7|2406|2403|2403.8|2400.8|163
1692352500000|2023-08-18 09:55:00|2405.3|2402.3|2406.7|2403.7|2407.5|2404.5|2405.3|2402.3|70
1692352800000|2023-08-18 10:00:00|2406.3|2403.3|2404.3|2401.3|2406.3|2403.3|2404.3|2401.3|33
1692353100000|2023-08-18 10:05:00|2405.3|2402.3|2404.3|2401.3|2405.3|2402.3|2404.3|2401.3|30
1692353400000|2023-08-18 10:10:00|2404.5|2401.5|2404.3|2401.3|2405.3|2402.3|2404.3|2401.3|76
1692353700000|2023-08-18 10:15:00|2405|2402|2403.9|2400.9|2405.3|2402.3|2403.9|2400.9|150
1692354000000|2023-08-18 10:20:00|2402.9|2399.9|2401.3|2398.3|2403.4|2400.4|2401.3|2398.3|196
1692354300000|2023-08-18 10:25:00|2400.9|2397.9|2401.1|2398.1|2402.3|2399.3|2400.6|2397.6|148
1692354600000|2023-08-18 10:30:00|2401.4|2398.4|2401.6|2398.6|2402.9|2399.9|2401.1|2398.1|100
1692354900000|2023-08-18 10:35:00|2401.3|2398.3|2401.3|2398.3|2401.3|2398.3|2401.1|2398.1|61
1692355200000|2023-08-18 10:40:00|2401.1|2398.1|2402.3|2399.3|2402.3|2399.3|2401.1|2398.1|76
1692355500000|2023-08-18 10:45:00|2403.3|2400.3|2403.1|2400.1|2405.6|2402.6|2403.1|2400.1|183
1692355800000|2023-08-18 10:50:00|2403.3|2400.3|2403.3|2400.3|2403.6|2400.6|2403.1|2400.1|57
1692356100000|2023-08-18 10:55:00|2403.9|2400.9|2404.1|2401.1|2404.3|2401.3|2403.1|2400.1|35
1692356400000|2023-08-18 11:00:00|2404.3|2401.3|2403.3|2400.3|2405.6|2402.6|2403.1|2400.1|62
1692356700000|2023-08-18 11:05:00|2403.6|2400.6|2403.6|2400.6|2403.6|2400.6|2403.1|2400.1|35
1692357000000|2023-08-18 11:10:00|2403.4|2400.4|2402.6|2399.6|2403.6|2400.6|2401.6|2398.6|70
1692357300000|2023-08-18 11:15:00|2402.9|2399.9|2403.6|2400.6|2403.6|2400.6|2402.6|2399.6|40
1692357600000|2023-08-18 11:20:00|2403.9|2400.9|2403.6|2400.6|2403.9|2400.9|2403.4|2400.4|116
1692357900000|2023-08-18 11:25:00|2403.9|2400.9|2404.4|2401.4|2404.9|2401.9|2403.9|2400.9|49
1692358200000|2023-08-18 11:30:00|2404.6|2401.6|2405.9|2402.9|2406.4|2403.4|2404.6|2401.6|83
1692358500000|2023-08-18 11:35:00|2405.6|2402.6|2402.6|2399.6|2406.3|2403.3|2402.3|2399.3|72
1692358800000|2023-08-18 11:40:00|2402.9|2399.9|2401.9|2398.9|2404.3|2401.3|2401.6|2398.6|101
1692359100000|2023-08-18 11:45:00|2401.6|2398.6|2402.4|2399.4|2402.9|2399.9|2401.6|2398.6|93
1692359400000|2023-08-18 11:50:00|2402.2|2399.2|2401.6|2398.6|2402.4|2399.4|2400.6|2397.6|218
1692359700000|2023-08-18 11:55:00|2401.9|2398.9|2402.9|2399.9|2403.9|2400.9|2401.6|2398.6|84
1692360000000|2023-08-18 12:00:00|2402.6|2399.6|2394.6|2391.6|2403.6|2400.6|2394.3|2391.3|683
1692360300000|2023-08-18 12:05:00|2395|2392|2397.3|2394.3|2398.3|2395.3|2394.6|2391.6|227
1692360600000|2023-08-18 12:10:00|2398.3|2395.3|2396.3|2393.3|2398.3|2395.3|2394.3|2391.3|292
1692360900000|2023-08-18 12:15:00|2396.1|2393.1|2395.6|2392.6|2396.3|2393.3|2394.6|2391.6|310
1692361200000|2023-08-18 12:20:00|2395.1|2392.1|2393.9|2390.9|2395.9|2392.9|2392.9|2389.9|434
1692361500000|2023-08-18 12:25:00|2393.2|2390.2|2393.9|2390.9|2393.9|2390.9|2392.9|2389.9|121
1692361800000|2023-08-18 12:30:00|2393.7|2390.7|2397.2|2394.2|2397.2|2394.2|2393.2|2390.2|208
1692362100000|2023-08-18 12:35:00|2396.9|2393.9|2401.9|2398.9|2402.7|2399.7|2396.7|2393.7|210
1692362400000|2023-08-18 12:40:00|2401.7|2398.7|2405.2|2402.2|2407.2|2404.2|2401.7|2398.7|180
1692362700000|2023-08-18 12:45:00|2404.9|2401.9|2400.2|2397.2|2404.9|2401.9|2399.2|2396.2|344
1692363000000|2023-08-18 12:50:00|2399.9|2396.9|2397.2|2394.2|2400.5|2397.5|2396.2|2393.2|264
1692363300000|2023-08-18 12:55:00|2396.9|2393.9|2395.2|2392.2|2397.2|2394.2|2394.9|2391.9|205
1692363600000|2023-08-18 13:00:00|2394.9|2391.9|2394.9|2391.9|2395.9|2392.9|2393.9|2390.9|226
1692363900000|2023-08-18 13:05:00|2394.5|2391.5|2392.5|2389.5|2394.5|2391.5|2391.5|2388.5|550
1692364200000|2023-08-18 13:10:00|2392.3|2389.3|2392.5|2389.5|2392.8|2389.8|2390.8|2387.8|987
1692364500000|2023-08-18 13:15:00|2392.1|2389.1|2392.8|2389.8|2392.8|2389.8|2391.5|2388.5|213
1692364800000|2023-08-18 13:20:00|2392.5|2389.5|2391.8|2388.8|2393.5|2390.5|2391.5|2388.5|321
1692365100000|2023-08-18 13:25:00|2392.1|2389.1|2393.8|2390.8|2395.8|2392.8|2392.1|2389.1|270
1692365400000|2023-08-18 13:30:00|2393.5|2390.5|2394.5|2391.5|2394.5|2391.5|2392.5|2389.5|210
1692365700000|2023-08-18 13:35:00|2394.1|2391.1|2396.8|2393.8|2397.8|2394.8|2393.3|2390.3|239
1692366000000|2023-08-18 13:40:00|2396.5|2393.5|2394.5|2391.5|2396.5|2393.5|2393.8|2390.8|319
1692366300000|2023-08-18 13:45:00|2394.1|2391.1|2394.5|2391.5|2395.1|2392.1|2392.8|2389.8|235
1692366600000|2023-08-18 13:50:00|2394.8|2391.8|2393.1|2390.1|2394.8|2391.8|2392.5|2389.5|201
1692366900000|2023-08-18 13:55:00|2393.5|2390.5|2391.5|2388.5|2393.5|2390.5|2391.5|2388.5|276
1692367200000|2023-08-18 14:00:00|2390.5|2387.5|2390.8|2387.8|2391.5|2388.5|2389.5|2386.5|474
1692367500000|2023-08-18 14:05:00|2390.5|2387.5|2390.5|2387.5|2392.5|2389.5|2389.5|2386.5|283
1692367800000|2023-08-18 14:10:00|2389.8|2386.8|2390.5|2387.5|2390.5|2387.5|2389.5|2386.5|335
1692368100000|2023-08-18 14:15:00|2391.1|2388.1|2393.9|2390.9|2395.9|2392.9|2389.5|2386.5|442
1692368400000|2023-08-18 14:20:00|2394.2|2391.2|2390.5|2387.5|2394.2|2391.2|2390.5|2387.5|264
1692368700000|2023-08-18 14:25:00|2390.3|2387.3|2389.8|2386.8|2390.5|2387.5|2388.5|2385.5|937
1692369000000|2023-08-18 14:30:00|2389.5|2386.5|2390.1|2387.1|2390.1|2387.1|2388.5|2385.5|213
1692369300000|2023-08-18 14:35:00|2389.8|2386.8|2391.8|2388.8|2391.8|2388.8|2389.1|2386.1|271
1692369600000|2023-08-18 14:40:00|2391.5|2388.5|2393.1|2390.1|2394.1|2391.1|2391.1|2388.1|247
1692369900000|2023-08-18 14:45:00|2393.5|2390.5|2396.1|2393.1|2396.1|2393.1|2393.1|2390.1|406
1692370200000|2023-08-18 14:50:00|2395.8|2392.8|2399.5|2396.5|2400.2|2397.2|2394.5|2391.5|441
1692370500000|2023-08-18 14:55:00|2399.2|2396.2|2399.5|2396.5|2400.9|2397.9|2396.5|2393.5|294
1692370800000|2023-08-18 15:00:00|2400.5|2397.5|2400.5|2397.5|2401.2|2398.2|2399.5|2396.5|253
1692371100000|2023-08-18 15:05:00|2401.5|2398.5|2398.5|2395.5|2402.9|2399.9|2397.5|2394.5|946
1692371400000|2023-08-18 15:10:00|2399.1|2396.1|2400.4|2397.4|2400.4|2397.4|2397.2|2394.2|182
1692371700000|2023-08-18 15:15:00|2400.2|2397.2|2398.3|2395.3|2401|2398|2398.1|2395.1|410
1692372000000|2023-08-18 15:20:00|2397.8|2394.8|2395.5|2392.5|2398.1|2395.1|2395.5|2392.5|439
1692372300000|2023-08-18 15:25:00|2395|2392|2392.1|2389.1|2395.5|2392.5|2391.1|2388.1|329
1692372600000|2023-08-18 15:30:00|2391.8|2388.8|2391.1|2388.1|2392.1|2389.1|2391.1|2388.1|167
1692372900000|2023-08-18 15:35:00|2390.7|2387.7|2390.8|2387.8|2392.1|2389.1|2390.1|2387.1|323
1692373200000|2023-08-18 15:40:00|2391.1|2388.1|2390.1|2387.1|2391.1|2388.1|2390.1|2387.1|81
1692373500000|2023-08-18 15:45:00|2390.8|2387.8|2389.8|2386.8|2391.1|2388.1|2389.8|2386.8|136
1692373800000|2023-08-18 15:50:00|2390.1|2387.1|2389.1|2386.1|2390.1|2387.1|2388.1|2385.1|158
1692374100000|2023-08-18 15:55:00|2388.9|2385.9|2389.1|2386.1|2390.1|2387.1|2388.6|2385.6|121
1692374400000|2023-08-18 16:00:00|2388.3|2385.3|2389.1|2386.1|2390.1|2387.1|2388.1|2385.1|197
1692374700000|2023-08-18 16:05:00|2388.5|2385.5|2390.5|2387.5|2391.5|2388.5|2388.1|2385.1|902
1692375000000|2023-08-18 16:10:00|2391.5|2388.5|2389.8|2386.8|2391.5|2388.5|2389.1|2386.1|173
1692375300000|2023-08-18 16:15:00|2390.1|2387.1|2388.5|2385.5|2390.1|2387.1|2388.1|2385.1|273
1692375600000|2023-08-18 16:20:00|2389.5|2386.5|2391.1|2388.1|2392.1|2389.1|2389.5|2386.5|325
1692375900000|2023-08-18 16:25:00|2391.8|2388.8|2390.1|2387.1|2391.8|2388.8|2390.1|2387.1|237
1692376200000|2023-08-18 16:30:00|2390.8|2387.8|2391.1|2388.1|2391.1|2388.1|2390.1|2387.1|134
1692376500000|2023-08-18 16:35:00|2390.8|2387.8|2393.5|2390.5|2393.5|2390.5|2389.3|2386.3|388
1692376800000|2023-08-18 16:40:00|2393.3|2390.3|2392.6|2389.6|2393.3|2390.3|2391.5|2388.5|205
1692377100000|2023-08-18 16:45:00|2392.1|2389.1|2392.6|2389.6|2392.6|2389.6|2389.8|2386.8|467
1692377400000|2023-08-18 16:50:00|2394|2391|2395.8|2392.8|2396.4|2393.4|2393.3|2390.3|1008
1692377700000|2023-08-18 16:55:00|2395.6|2392.6|2397.8|2394.8|2400.8|2397.8|2395.4|2392.4|929
1692378000000|2023-08-18 17:00:00|2397.5|2394.5|2397.5|2394.5|2397.5|2394.5|2397.5|2394.5|0
1692603000000|2023-08-21 07:30:00|2402.6|2399.6|2404.8|2401.8|2409|2406|2400.8|2397.8|293
1692603300000|2023-08-21 07:35:00|2405|2402|2400.3|2397.3|2408.3|2405.3|2398.8|2395.8|136
1692603600000|2023-08-21 07:40:00|2399.3|2396.3|2401|2398|2403.3|2400.3|2398.3|2395.3|159
1692603900000|2023-08-21 07:45:00|2401.3|2398.3|2411.5|2408.5|2413.1|2410.1|2401.3|2398.3|508
1692604200000|2023-08-21 07:50:00|2410.6|2407.6|2410|2407|2412|2409|2408.5|2405.5|437
1692604500000|2023-08-21 07:55:00|2411|2408|2413.8|2410.8|2414.7|2411.7|2410.8|2407.8|141
1692604800000|2023-08-21 08:00:00|2414|2411|2404.7|2401.7|2414.3|2411.3|2403.3|2400.3|149
1692605100000|2023-08-21 08:05:00|2405|2402|2406.7|2403.7|2407|2404|2403|2400|300
1692605400000|2023-08-21 08:10:00|2407|2404|2405|2402|2407|2404|2404.3|2401.3|93
1692605700000|2023-08-21 08:15:00|2405.3|2402.3|2404.5|2401.5|2405.7|2402.7|2404.5|2401.5|35
1692606000000|2023-08-21 08:20:00|2404.3|2401.3|2400.3|2397.3|2404.3|2401.3|2399.3|2396.3|298
1692606300000|2023-08-21 08:25:00|2400.8|2397.8|2398.3|2395.3|2401.3|2398.3|2398.3|2395.3|98
1692606600000|2023-08-21 08:30:00|2398|2395|2395.1|2392.1|2398|2395|2394.9|2391.9|113
1692606900000|2023-08-21 08:35:00|2395.6|2392.6|2394.9|2391.9|2395.6|2392.6|2393.9|2390.9|37
1692607200000|2023-08-21 08:40:00|2395.6|2392.6|2396.3|2393.3|2398.9|2395.9|2395.1|2392.1|161
1692607500000|2023-08-21 08:45:00|2396.1|2393.1|2399|2396|2399.3|2396.3|2396.1|2393.1|39
1692607800000|2023-08-21 08:50:00|2399.3|2396.3|2398.8|2395.8|2399.3|2396.3|2398.3|2395.3|31
1692608100000|2023-08-21 08:55:00|2398.5|2395.5|2403.3|2400.3|2403.3|2400.3|2398.3|2395.3|46
1692608400000|2023-08-21 09:00:00|2404|2401|2402.7|2399.7|2405.4|2402.4|2402.7|2399.7|79
1692608700000|2023-08-21 09:05:00|2402.9|2399.9|2402.4|2399.4|2403.7|2400.7|2402.4|2399.4|33
1692609000000|2023-08-21 09:10:00|2401.7|2398.7|2402|2399|2402.5|2399.5|2401.2|2398.2|73
1692609300000|2023-08-21 09:15:00|2401.7|2398.7|2401.7|2398.7|2401.7|2398.7|2400.7|2397.7|10
1692609600000|2023-08-21 09:20:00|2403.7|2400.7|2406.7|2403.7|2406.7|2403.7|2403.7|2400.7|88
1692609900000|2023-08-21 09:25:00|2406|2403|2405.7|2402.7|2407|2404|2405.4|2402.4|27
1692610200000|2023-08-21 09:30:00|2405.4|2402.4|2404.8|2401.8|2405.6|2402.6|2404.1|2401.1|68
1692610500000|2023-08-21 09:35:00|2405.1|2402.1|2404.4|2401.4|2405.1|2402.1|2402.1|2399.1|72
1692610800000|2023-08-21 09:40:00|2404.6|2401.6|2403.9|2400.9|2407.1|2404.1|2403.4|2400.4|51
1692611100000|2023-08-21 09:45:00|2403.7|2400.7|2403.9|2400.9|2404.4|2401.4|2402.7|2399.7|26
1692611400000|2023-08-21 09:50:00|2404.4|2401.4|2406.4|2403.4|2407.4|2404.4|2403.9|2400.9|24
1692611700000|2023-08-21 09:55:00|2406.1|2403.1|2406.7|2403.7|2407.1|2404.1|2405.7|2402.7|13
1692612000000|2023-08-21 10:00:00|2406.9|2403.9|2410.1|2407.1|2411.3|2408.3|2406.9|2403.9|278
1692612300000|2023-08-21 10:05:00|2409.6|2406.6|2411.3|2408.3|2413.1|2410.1|2409.1|2406.1|69
1692612600000|2023-08-21 10:10:00|2411.6|2408.6|2410.8|2407.8|2413.1|2410.1|2410.8|2407.8|148
1692612900000|2023-08-21 10:15:00|2410.3|2407.3|2410.8|2407.8|2412.1|2409.1|2410.3|2407.3|82
1692613200000|2023-08-21 10:20:00|2410.5|2407.5|2415.1|2412.1|2415.5|2412.5|2410.1|2407.1|169
1692613500000|2023-08-21 10:25:00|2415.3|2412.3|2412.1|2409.1|2415.3|2412.3|2412.1|2409.1|65
1692613800000|2023-08-21 10:30:00|2413.1|2410.1|2411.8|2408.8|2413.6|2410.6|2411.3|2408.3|62
1692614100000|2023-08-21 10:35:00|2412.1|2409.1|2409.4|2406.4|2413.1|2410.1|2407.9|2404.9|106
1692614400000|2023-08-21 10:40:00|2409.1|2406.1|2407.7|2404.7|2409.4|2406.4|2407.7|2404.7|58
1692614700000|2023-08-21 10:45:00|2408.2|2405.2|2405.7|2402.7|2408.4|2405.4|2405.7|2402.7|87
1692615000000|2023-08-21 10:50:00|2405.5|2402.5|2407.4|2404.4|2407.4|2404.4|2404.7|2401.7|90
1692615300000|2023-08-21 10:55:00|2406.9|2403.9|2407.4|2404.4|2408.7|2405.7|2406.7|2403.7|33
1692615600000|2023-08-21 11:00:00|2406.7|2403.7|2405.2|2402.2|2406.9|2403.9|2404.2|2401.2|93
1692615900000|2023-08-21 11:05:00|2404.7|2401.7|2407.2|2404.2|2407.7|2404.7|2404.7|2401.7|38
1692616200000|2023-08-21 11:10:00|2407.7|2404.7|2408.6|2405.6|2409.4|2406.4|2407.7|2404.7|46
1692616500000|2023-08-21 11:15:00|2408.9|2405.9|2408.6|2405.6|2409.4|2406.4|2405.9|2402.9|53
1692616800000|2023-08-21 11:20:00|2408.8|2405.8|2409.1|2406.1|2409.4|2406.4|2408.4|2405.4|9
1692617100000|2023-08-21 11:25:00|2408.6|2405.6|2406.4|2403.4|2408.6|2405.6|2406.2|2403.2|15
1692617400000|2023-08-21 11:30:00|2406.7|2403.7|2407.7|2404.7|2408.9|2405.9|2406.7|2403.7|16
1692617700000|2023-08-21 11:35:00|2407.4|2404.4|2409.4|2406.4|2409.9|2406.9|2406.4|2403.4|43
1692618000000|2023-08-21 11:40:00|2409.7|2406.7|2409.7|2406.7|2411.1|2408.1|2409|2406|41
1692618300000|2023-08-21 11:45:00|2409.4|2406.4|2411.8|2408.8|2412.4|2409.4|2408.1|2405.1|35
1692618600000|2023-08-21 11:50:00|2412.1|2409.1|2412.3|2409.3|2412.8|2409.8|2411.8|2408.8|30
1692618900000|2023-08-21 11:55:00|2411.8|2408.8|2407.4|2404.4|2411.8|2408.8|2407.4|2404.4|33
1692619200000|2023-08-21 12:00:00|2407.1|2404.1|2407.8|2404.8|2409.1|2406.1|2406.4|2403.4|161
1692619500000|2023-08-21 12:05:00|2408.5|2405.5|2413.9|2410.9|2415.4|2412.4|2407.8|2404.8|312
1692619800000|2023-08-21 12:10:00|2414.2|2411.2|2404.1|2401.1|2414.2|2411.2|2402.2|2399.2|478
1692620100000|2023-08-21 12:15:00|2405.1|2402.1|2408.6|2405.6|2410.1|2407.1|2405.1|2402.1|324
1692620400000|2023-08-21 12:20:00|2408.8|2405.8|2403|2400|2408.8|2405.8|2402.7|2399.7|306
1692620700000|2023-08-21 12:25:00|2402.7|2399.7|2399.5|2396.5|2402.7|2399.7|2398.3|2395.3|305
1692621000000|2023-08-21 12:30:00|2399.3|2396.3|2398.7|2395.7|2399.5|2396.5|2398.3|2395.3|131
1692621300000|2023-08-21 12:35:00|2398.5|2395.5|2398.7|2395.7|2398.7|2395.7|2396.7|2393.7|87
1692621600000|2023-08-21 12:40:00|2397.7|2394.7|2401.1|2398.1|2402.1|2399.1|2397.7|2394.7|233
1692621900000|2023-08-21 12:45:00|2400.6|2397.6|2400.1|2397.1|2401.1|2398.1|2399.9|2396.9|94
1692622200000|2023-08-21 12:50:00|2400.6|2397.6|2396.9|2393.9|2400.6|2397.6|2396.7|2393.7|134
1692622500000|2023-08-21 12:55:00|2397.9|2394.9|2399.1|2396.1|2400.1|2397.1|2395.1|2392.1|171
1692622800000|2023-08-21 13:00:00|2398.4|2395.4|2396.1|2393.1|2399.1|2396.1|2396.1|2393.1|130
1692623100000|2023-08-21 13:05:00|2395.1|2392.1|2392.1|2389.1|2395.1|2392.1|2391.7|2388.7|138
1692623400000|2023-08-21 13:10:00|2392.4|2389.4|2396.1|2393.1|2396.1|2393.1|2391.7|2388.7|109
1692623700000|2023-08-21 13:15:00|2396.8|2393.8|2400.2|2397.2|2400.2|2397.2|2396.5|2393.5|352
1692624000000|2023-08-21 13:20:00|2399.9|2396.9|2398.8|2395.8|2402.3|2399.3|2398|2395|306
1692624300000|2023-08-21 13:25:00|2398.6|2395.6|2403.3|2400.3|2404.7|2401.7|2398.6|2395.6|780
1692624600000|2023-08-21 13:30:00|2403.7|2400.7|2405.3|2402.3|2405.3|2402.3|2403.3|2400.3|242
1692624900000|2023-08-21 13:35:00|2404.6|2401.6|2401.3|2398.3|2405.5|2402.5|2401.3|2398.3|683
1692625200000|2023-08-21 13:40:00|2401.9|2398.9|2415.3|2412.3|2415.3|2412.3|2401.9|2398.9|1220
1692625500000|2023-08-21 13:45:00|2416.9|2413.9|2419.3|2416.3|2421.2|2418.2|2415|2412|676
1692625800000|2023-08-21 13:50:00|2416.5|2413.5|2419.6|2416.6|2421.3|2418.3|2412.9|2409.9|538
1692626100000|2023-08-21 13:55:00|2419.3|2416.3|2427|2424|2428.3|2425.3|2419.3|2416.3|1146
1692626400000|2023-08-21 14:00:00|2427.3|2424.3|2421.8|2418.8|2431.7|2428.7|2418.8|2415.8|1068
1692626700000|2023-08-21 14:05:00|2421.9|2418.9|2416.9|2413.9|2423.3|2420.3|2416.9|2413.9|292
1692627000000|2023-08-21 14:10:00|2416.5|2413.5|2412.9|2409.9|2417.3|2414.3|2412.9|2409.9|244
1692627300000|2023-08-21 14:15:00|2413.1|2410.1|2408.9|2405.9|2413.9|2410.9|2407.9|2404.9|434
1692627600000|2023-08-21 14:20:00|2408.6|2405.6|2406.6|2403.6|2411.3|2408.3|2404.9|2401.9|319
1692627900000|2023-08-21 14:25:00|2405.1|2402.1|2404.9|2401.9|2406.6|2403.6|2403.9|2400.9|166
1692628200000|2023-08-21 14:30:00|2405.3|2402.3|2404.9|2401.9|2405.9|2402.9|2402.9|2399.9|187
1692628500000|2023-08-21 14:35:00|2404.5|2401.5|2405.9|2402.9|2408.2|2405.2|2403.2|2400.2|240
1692628800000|2023-08-21 14:40:00|2406.2|2403.2|2406.7|2403.7|2407.2|2404.2|2405.9|2402.9|163
1692629100000|2023-08-21 14:45:00|2406.4|2403.4|2402.5|2399.5|2406.4|2403.4|2402.5|2399.5|95
1692629400000|2023-08-21 14:50:00|2400.9|2397.9|2403.2|2400.2|2403.2|2400.2|2399.2|2396.2|228
1692629700000|2023-08-21 14:55:00|2403.5|2400.5|2400.9|2397.9|2403.5|2400.5|2398.9|2395.9|204
1692630000000|2023-08-21 15:00:00|2401.3|2398.3|2400.2|2397.2|2402.2|2399.2|2398.9|2395.9|232
1692630300000|2023-08-21 15:05:00|2399.9|2396.9|2399.9|2396.9|2401.2|2398.2|2399.9|2396.9|142
1692630600000|2023-08-21 15:10:00|2400.2|2397.2|2396.9|2393.9|2400.9|2397.9|2395.9|2392.9|436
1692630900000|2023-08-21 15:15:00|2397.2|2394.2|2392.1|2389.1|2397.2|2394.2|2391.3|2388.3|1211
1692631200000|2023-08-21 15:20:00|2392.3|2389.3|2384.1|2381.1|2392.3|2389.3|2382.7|2379.7|2433
1692631500000|2023-08-21 15:25:00|2383.8|2380.8|2367|2364|2383.8|2380.8|2366.6|2363.6|2156
1692631800000|2023-08-21 15:30:00|2366|2363|2366|2363|2369.4|2366.4|2365|2362|1211
1692632100000|2023-08-21 15:35:00|2365.7|2362.7|2368|2365|2368|2365|2361|2358|739
1692632400000|2023-08-21 15:40:00|2367.7|2364.7|2367.4|2364.4|2369.4|2366.4|2366.4|2363.4|1012
1692632700000|2023-08-21 15:45:00|2367.1|2364.1|2365.4|2362.4|2367.4|2364.4|2365.4|2362.4|233
1692633000000|2023-08-21 15:50:00|2363.4|2360.4|2364.1|2361.1|2366.4|2363.4|2363.4|2360.4|232
1692633300000|2023-08-21 15:55:00|2364.4|2361.4|2365.8|2362.8|2367.8|2364.8|2364.4|2361.4|286
1692633600000|2023-08-21 16:00:00|2366.3|2363.3|2369.8|2366.8|2370.1|2367.1|2365.8|2362.8|392
1692633900000|2023-08-21 16:05:00|2369.5|2366.5|2367.8|2364.8|2369.8|2366.8|2366.8|2363.8|222
1692634200000|2023-08-21 16:10:00|2368.1|2365.1|2365.8|2362.8|2368.8|2365.8|2365.8|2362.8|164
1692634500000|2023-08-21 16:15:00|2366.1|2363.1|2364.8|2361.8|2366.5|2363.5|2364.8|2361.8|209
1692634800000|2023-08-21 16:20:00|2363.8|2360.8|2367.5|2364.5|2369.2|2366.2|2363.8|2360.8|296
1692635100000|2023-08-21 16:25:00|2368.2|2365.2|2365.8|2362.8|2369.2|2366.2|2364.8|2361.8|679
1692635400000|2023-08-21 16:30:00|2366.5|2363.5|2359.8|2356.8|2367|2364|2358.4|2355.4|803
1692635700000|2023-08-21 16:35:00|2359.4|2356.4|2359.1|2356.1|2360.8|2357.8|2358.8|2355.8|493
1692636000000|2023-08-21 16:40:00|2359.4|2356.4|2362.1|2359.1|2364.5|2361.5|2359.4|2356.4|442
1692636300000|2023-08-21 16:45:00|2361.8|2358.8|2364.8|2361.8|2366.5|2363.5|2360.8|2357.8|794
1692636600000|2023-08-21 16:50:00|2364.5|2361.5|2362.4|2359.4|2364.8|2361.8|2359|2356|1994
1692636900000|2023-08-21 16:55:00|2362.7|2359.7|2365.3|2362.3|2366.1|2363.1|2361.4|2358.4|998
1692689400000|2023-08-22 07:30:00|2368.3|2365.3|2371.5|2368.5|2372|2369|2364.8|2361.8|342
1692689700000|2023-08-22 07:35:00|2371.3|2368.3|2365|2362|2371.3|2368.3|2364.6|2361.6|62
1692690000000|2023-08-22 07:40:00|2364.8|2361.8|2367.3|2364.3|2367.3|2364.3|2364.8|2361.8|62
1692690300000|2023-08-22 07:45:00|2368.7|2365.7|2376|2373|2376|2373|2368.1|2365.1|100
1692690600000|2023-08-22 07:50:00|2376.3|2373.3|2373.3|2370.3|2377.3|2374.3|2372.6|2369.6|126
1692690900000|2023-08-22 07:55:00|2372.6|2369.6|2370.6|2367.6|2373.6|2370.6|2368.6|2365.6|77
1692691200000|2023-08-22 08:00:00|2370.4|2367.4|2369.9|2366.9|2370.9|2367.9|2367.2|2364.2|257
1692691500000|2023-08-22 08:05:00|2369.7|2366.7|2368.2|2365.2|2370.9|2367.9|2368.2|2365.2|76
1692691800000|2023-08-22 08:10:00|2367.9|2364.9|2369|2366|2369.5|2366.5|2367.7|2364.7|549
1692692100000|2023-08-22 08:15:00|2369.2|2366.2|2370.8|2367.8|2371.5|2368.5|2367.2|2364.2|297
1692692400000|2023-08-22 08:20:00|2370.5|2367.5|2368|2365|2371.5|2368.5|2367.5|2364.5|210
1692692700000|2023-08-22 08:25:00|2367.8|2364.8|2367.2|2364.2|2368.2|2365.2|2366.2|2363.2|96
1692693000000|2023-08-22 08:30:00|2366.2|2363.2|2360.8|2357.8|2366.2|2363.2|2359.8|2356.8|637
1692693300000|2023-08-22 08:35:00|2360.5|2357.5|2358.5|2355.5|2360.8|2357.8|2357.1|2354.1|328
1692693600000|2023-08-22 08:40:00|2359.2|2356.2|2362.8|2359.8|2362.8|2359.8|2359.2|2356.2|83
1692693900000|2023-08-22 08:45:00|2363|2360|2364.8|2361.8|2364.8|2361.8|2362.8|2359.8|43
1692694200000|2023-08-22 08:50:00|2365.8|2362.8|2369.6|2366.6|2371.4|2368.4|2365.8|2362.8|257
1692694500000|2023-08-22 08:55:00|2369.2|2366.2|2372.2|2369.2|2372.4|2369.4|2368.9|2365.9|46
1692694800000|2023-08-22 09:00:00|2371.9|2368.9|2373.6|2370.6|2374.6|2371.6|2371.9|2368.9|300
1692695100000|2023-08-22 09:05:00|2373.4|2370.4|2373.4|2370.4|2375.4|2372.4|2371.6|2368.6|801
1692695400000|2023-08-22 09:10:00|2373.9|2370.9|2377.6|2374.6|2377.6|2374.6|2373.6|2370.6|308
1692695700000|2023-08-22 09:15:00|2377.8|2374.8|2378.6|2375.6|2378.6|2375.6|2376.6|2373.6|298
1692696000000|2023-08-22 09:20:00|2378.9|2375.9|2380.2|2377.2|2380.2|2377.2|2377.6|2374.6|89
1692696300000|2023-08-22 09:25:00|2379.9|2376.9|2378.2|2375.2|2379.9|2376.9|2377.2|2374.2|205
1692696600000|2023-08-22 09:30:00|2378.6|2375.6|2378.6|2375.6|2380.2|2377.2|2377.2|2374.2|249
1692696900000|2023-08-22 09:35:00|2379.2|2376.2|2382.6|2379.6|2384.3|2381.3|2378.4|2375.4|848
1692697200000|2023-08-22 09:40:00|2382.3|2379.3|2383|2380|2383|2380|2381.3|2378.3|78
1692697500000|2023-08-22 09:45:00|2383.3|2380.3|2383.6|2380.6|2383.6|2380.6|2382.3|2379.3|71
1692697800000|2023-08-22 09:50:00|2383|2380|2381.6|2378.6|2383.3|2380.3|2381.6|2378.6|67
1692698100000|2023-08-22 09:55:00|2377.9|2374.9|2377.6|2374.6|2377.9|2374.9|2376.6|2373.6|352
1692698400000|2023-08-22 10:00:00|2377.8|2374.8|2376.6|2373.6|2379.9|2376.9|2376.6|2373.6|122
1692698700000|2023-08-22 10:05:00|2376.9|2373.9|2375.6|2372.6|2376.9|2373.9|2375.1|2372.1|58
1692699000000|2023-08-22 10:10:00|2376.6|2373.6|2378.9|2375.9|2379.4|2376.4|2376.6|2373.6|23
1692699300000|2023-08-22 10:15:00|2379.6|2376.6|2379.9|2376.9|2381.6|2378.6|2379.6|2376.6|68
1692699600000|2023-08-22 10:20:00|2379.6|2376.6|2377.9|2374.9|2379.6|2376.6|2377.6|2374.6|56
1692699900000|2023-08-22 10:25:00|2377.6|2374.6|2375.2|2372.2|2377.9|2374.9|2374.6|2371.6|32
1692700200000|2023-08-22 10:30:00|2375.4|2372.4|2374.9|2371.9|2376.9|2373.9|2374.9|2371.9|34
1692700500000|2023-08-22 10:35:00|2373.9|2370.9|2375.7|2372.7|2376.2|2373.2|2373.7|2370.7|39
1692700800000|2023-08-22 10:40:00|2376.2|2373.2|2377.2|2374.2|2378.2|2375.2|2376.2|2373.2|11
1692701100000|2023-08-22 10:45:00|2376.9|2373.9|2377.2|2374.2|2377.4|2374.4|2376.2|2373.2|5
1692701400000|2023-08-22 10:50:00|2377.3|2374.3|2375.3|2372.3|2377.3|2374.3|2375.3|2372.3|28
1692701700000|2023-08-22 10:55:00|2374.9|2371.9|2374.3|2371.3|2375.3|2372.3|2374.3|2371.3|106
1692702000000|2023-08-22 11:00:00|2374.6|2371.6|2374.9|2371.9|2376.3|2373.3|2373.6|2370.6|18
1692702300000|2023-08-22 11:05:00|2374.6|2371.6|2373.3|2370.3|2374.9|2371.9|2372.6|2369.6|12
1692702600000|2023-08-22 11:10:00|2373.6|2370.6|2372.6|2369.6|2373.9|2370.9|2372.6|2369.6|25
1692702900000|2023-08-22 11:15:00|2373.3|2370.3|2375.6|2372.6|2376.3|2373.3|2373.3|2370.3|19
1692703200000|2023-08-22 11:20:00|2375.4|2372.4|2373.6|2370.6|2375.9|2372.9|2372.6|2369.6|67
1692703500000|2023-08-22 11:25:00|2373.3|2370.3|2371.6|2368.6|2374.1|2371.1|2371.6|2368.6|44
1692703800000|2023-08-22 11:30:00|2371.3|2368.3|2370.3|2367.3|2371.9|2368.9|2370.1|2367.1|46
1692704100000|2023-08-22 11:35:00|2370.6|2367.6|2370.3|2367.3|2371.6|2368.6|2370.3|2367.3|42
1692704400000|2023-08-22 11:40:00|2370.1|2367.1|2370.3|2367.3|2370.3|2367.3|2369.3|2366.3|38
1692704700000|2023-08-22 11:45:00|2372.3|2369.3|2374.3|2371.3|2375.3|2372.3|2371.1|2368.1|94
1692705000000|2023-08-22 11:50:00|2374|2371|2374.3|2371.3|2374.8|2371.8|2373.6|2370.6|12
1692705300000|2023-08-22 11:55:00|2373.8|2370.8|2372.8|2369.8|2374.6|2371.6|2372|2369|148
1692705600000|2023-08-22 12:00:00|2372.5|2369.5|2374.6|2371.6|2374.6|2371.6|2370.6|2367.6|147
1692705900000|2023-08-22 12:05:00|2373.6|2370.6|2379.6|2376.6|2380|2377|2373.6|2370.6|194
1692706200000|2023-08-22 12:10:00|2379|2376|2381.6|2378.6|2382.6|2379.6|2373.6|2370.6|350
1692706500000|2023-08-22 12:15:00|2382.3|2379.3|2382.6|2379.6|2384.6|2381.6|2381.3|2378.3|283
1692706800000|2023-08-22 12:20:00|2383|2380|2390.7|2387.7|2390.7|2387.7|2382.6|2379.6|374
1692707100000|2023-08-22 12:25:00|2389.7|2386.7|2378.5|2375.5|2389.7|2386.7|2378|2375|219
1692707400000|2023-08-22 12:30:00|2377.7|2374.7|2380|2377|2380|2377|2376.3|2373.3|176
1692707700000|2023-08-22 12:35:00|2380.4|2377.4|2379|2376|2381|2378|2378.5|2375.5|169
1692708000000|2023-08-22 12:40:00|2379.3|2376.3|2381|2378|2381|2378|2377|2374|142
1692708300000|2023-08-22 12:45:00|2380|2377|2375|2372|2380|2377|2373.7|2370.7|420
1692708600000|2023-08-22 12:50:00|2374.7|2371.7|2376.7|2373.7|2378.2|2375.2|2374.7|2371.7|103
1692708900000|2023-08-22 12:55:00|2376.5|2373.5|2372.7|2369.7|2376.7|2373.7|2372.3|2369.3|169
1692709200000|2023-08-22 13:00:00|2373|2370|2374.7|2371.7|2375.7|2372.7|2371.3|2368.3|180
1692709500000|2023-08-22 13:05:00|2374.5|2371.5|2374.7|2371.7|2376.2|2373.2|2373.7|2370.7|163
1692709800000|2023-08-22 13:10:00|2375.7|2372.7|2373.7|2370.7|2376.7|2373.7|2373.3|2370.3|351
1692710100000|2023-08-22 13:15:00|2374.3|2371.3|2372.3|2369.3|2374.7|2371.7|2372.3|2369.3|101
1692710400000|2023-08-22 13:20:00|2372.7|2369.7|2374.7|2371.7|2374.7|2371.7|2372.7|2369.7|98
1692710700000|2023-08-22 13:25:00|2374.3|2371.3|2373.7|2370.7|2375.3|2372.3|2373.5|2370.5|78
1692711000000|2023-08-22 13:30:00|2374|2371|2372|2369|2374|2371|2371|2368|295
1692711300000|2023-08-22 13:35:00|2372.7|2369.7|2373.7|2370.7|2375.7|2372.7|2371|2368|306
1692711600000|2023-08-22 13:40:00|2373.5|2370.5|2366.4|2363.4|2374.7|2371.7|2365.9|2362.9|430
1692711900000|2023-08-22 13:45:00|2366.1|2363.1|2360.2|2357.2|2366.9|2363.9|2360.2|2357.2|1025
1692712200000|2023-08-22 13:50:00|2359.5|2356.5|2360.5|2357.5|2362.8|2359.8|2359.3|2356.3|844
1692712500000|2023-08-22 13:55:00|2361.8|2358.8|2363.9|2360.9|2364.5|2361.5|2360.8|2357.8|277
1692712800000|2023-08-22 14:00:00|2365.2|2362.2|2363.2|2360.2|2365.2|2362.2|2362.5|2359.5|176
1692713100000|2023-08-22 14:05:00|2362.5|2359.5|2360.9|2357.9|2363.5|2360.5|2360.9|2357.9|199
1692713400000|2023-08-22 14:10:00|2360.5|2357.5|2359.2|2356.2|2360.9|2357.9|2359.2|2356.2|119
1692713700000|2023-08-22 14:15:00|2360.2|2357.2|2358.9|2355.9|2360.5|2357.5|2358.7|2355.7|793
1692714000000|2023-08-22 14:20:00|2358.5|2355.5|2356.2|2353.2|2358.9|2355.9|2354.2|2351.2|746
1692714300000|2023-08-22 14:25:00|2356.9|2353.9|2357.5|2354.5|2357.5|2354.5|2356.2|2353.2|337
1692714600000|2023-08-22 14:30:00|2356.9|2353.9|2357.9|2354.9|2357.9|2354.9|2354.5|2351.5|614
1692714900000|2023-08-22 14:35:00|2359.2|2356.2|2358.9|2355.9|2360.9|2357.9|2358.9|2355.9|546
1692715200000|2023-08-22 14:40:00|2360.3|2357.3|2362.8|2359.8|2364.3|2361.3|2360.3|2357.3|662
1692715500000|2023-08-22 14:45:00|2362.6|2359.6|2358.3|2355.3|2362.6|2359.6|2358.3|2355.3|297
1692715800000|2023-08-22 14:50:00|2359.9|2356.9|2356.9|2353.9|2360.3|2357.3|2356.9|2353.9|273
1692716100000|2023-08-22 14:55:00|2357.3|2354.3|2356.3|2353.3|2358.3|2355.3|2356.3|2353.3|360
1692716400000|2023-08-22 15:00:00|2356.9|2353.9|2355.1|2352.1|2356.9|2353.9|2354.9|2351.9|385
1692716700000|2023-08-22 15:05:00|2354.9|2351.9|2352.7|2349.7|2354.9|2351.9|2352.3|2349.3|444
1692717000000|2023-08-22 15:10:00|2352.5|2349.5|2357.7|2354.7|2360.1|2357.1|2352.3|2349.3|714
1692717300000|2023-08-22 15:15:00|2358.7|2355.7|2357|2354|2358.7|2355.7|2355|2352|434
1692717600000|2023-08-22 15:20:00|2357.3|2354.3|2356.3|2353.3|2359.3|2356.3|2356.3|2353.3|551
1692717900000|2023-08-22 15:25:00|2356.8|2353.8|2354|2351|2356.8|2353.8|2353.7|2350.7|470
1692718200000|2023-08-22 15:30:00|2353.8|2350.8|2355.7|2352.7|2356.1|2353.1|2353.3|2350.3|461
1692718500000|2023-08-22 15:35:00|2355.3|2352.3|2364.4|2361.4|2364.4|2361.4|2354.7|2351.7|857
1692718800000|2023-08-22 15:40:00|2364.2|2361.2|2361.1|2358.1|2364.7|2361.7|2360.6|2357.6|331
1692719100000|2023-08-22 15:45:00|2360.7|2357.7|2361.1|2358.1|2361.5|2358.5|2359.1|2356.1|548
1692719400000|2023-08-22 15:50:00|2361.8|2358.8|2365.8|2362.8|2366.8|2363.8|2360.8|2357.8|556
1692719700000|2023-08-22 15:55:00|2366.1|2363.1|2364.3|2361.3|2370.8|2367.8|2364.1|2361.1|638
1692720000000|2023-08-22 16:00:00|2364.5|2361.5|2365.1|2362.1|2366.1|2363.1|2364.1|2361.1|159
1692720300000|2023-08-22 16:05:00|2365.5|2362.5|2366.5|2363.5|2367.8|2364.8|2365.5|2362.5|364
1692720600000|2023-08-22 16:10:00|2365.5|2362.5|2362.8|2359.8|2366.5|2363.5|2361.8|2358.8|197
1692720900000|2023-08-22 16:15:00|2362.5|2359.5|2362.1|2359.1|2363.1|2360.1|2361.1|2358.1|349
1692721200000|2023-08-22 16:20:00|2361.1|2358.1|2361.7|2358.7|2363.1|2360.1|2361.1|2358.1|585
1692721500000|2023-08-22 16:25:00|2361.9|2358.9|2360.3|2357.3|2363.7|2360.7|2359.3|2356.3|510
1692721800000|2023-08-22 16:30:00|2359.8|2356.8|2364.7|2361.7|2364.7|2361.7|2359.3|2356.3|831
1692722100000|2023-08-22 16:35:00|2364.4|2361.4|2360.3|2357.3|2364.9|2361.9|2360|2357|746
1692722400000|2023-08-22 16:40:00|2360.6|2357.6|2360.3|2357.3|2361.3|2358.3|2360.3|2357.3|136
1692722700000|2023-08-22 16:45:00|2359.3|2356.3|2360.3|2357.3|2360.3|2357.3|2359.3|2356.3|88
1692723000000|2023-08-22 16:50:00|2360.5|2357.5|2361.3|2358.3|2363.7|2360.7|2360|2357|1872
1692723300000|2023-08-22 16:55:00|2362.3|2359.3|2358.3|2355.3|2362.3|2359.3|2357.3|2354.3|884
1692775800000|2023-08-23 07:30:00|2355.5|2352.5|2343.2|2340.2|2356.2|2353.2|2342.5|2339.5|2080
1692776100000|2023-08-23 07:35:00|2343.5|2340.5|2341.5|2338.5|2343.5|2340.5|2340.9|2337.9|264
1692776400000|2023-08-23 07:40:00|2341.2|2338.2|2343.5|2340.5|2343.5|2340.5|2340.5|2337.5|159
1692776700000|2023-08-23 07:45:00|2344|2341|2344.5|2341.5|2345.5|2342.5|2341.9|2338.9|386
1692777000000|2023-08-23 07:50:00|2344.9|2341.9|2345.9|2342.9|2346.5|2343.5|2344.5|2341.5|189
1692777300000|2023-08-23 07:55:00|2346.2|2343.2|2348.4|2345.4|2349.5|2346.5|2346.2|2343.2|164
1692777600000|2023-08-23 08:00:00|2348.2|2345.2|2345.5|2342.5|2348.9|2345.9|2344.9|2341.9|302
1692777900000|2023-08-23 08:05:00|2345.8|2342.8|2343.5|2340.5|2345.8|2342.8|2343.5|2340.5|142
1692778200000|2023-08-23 08:10:00|2343.8|2340.8|2344.8|2341.8|2345.8|2342.8|2343.8|2340.8|103
1692778500000|2023-08-23 08:15:00|2345.2|2342.2|2346.8|2343.8|2347.5|2344.5|2345.2|2342.2|54
1692778800000|2023-08-23 08:20:00|2346.5|2343.5|2346.5|2343.5|2346.8|2343.8|2346.2|2343.2|94
1692779100000|2023-08-23 08:25:00|2345.8|2342.8|2345.2|2342.2|2345.8|2342.8|2345.2|2342.2|86
1692779400000|2023-08-23 08:30:00|2344.5|2341.5|2345.2|2342.2|2346.2|2343.2|2344.2|2341.2|114
1692779700000|2023-08-23 08:35:00|2344.2|2341.2|2342.9|2339.9|2344.2|2341.2|2341.6|2338.6|493
1692780000000|2023-08-23 08:40:00|2342.6|2339.6|2342.6|2339.6|2342.6|2339.6|2342.1|2339.1|68
1692780300000|2023-08-23 08:45:00|2343.6|2340.6|2342.6|2339.6|2343.6|2340.6|2341.6|2338.6|131
1692780600000|2023-08-23 08:50:00|2342.4|2339.4|2341.9|2338.9|2342.6|2339.6|2340.6|2337.6|199
1692780900000|2023-08-23 08:55:00|2341.6|2338.6|2342.5|2339.5|2343.2|2340.2|2340.9|2337.9|287
1692781200000|2023-08-23 09:00:00|2342.2|2339.2|2341.7|2338.7|2344.6|2341.6|2341.5|2338.5|172
1692781500000|2023-08-23 09:05:00|2341.2|2338.2|2341.7|2338.7|2342.2|2339.2|2341.2|2338.2|35
1692781800000|2023-08-23 09:10:00|2342.2|2339.2|2341.2|2338.2|2342.2|2339.2|2341.2|2338.2|50
1692782100000|2023-08-23 09:15:00|2340.9|2337.9|2339.5|2336.5|2341.2|2338.2|2339|2336|82
1692782400000|2023-08-23 09:20:00|2339.8|2336.8|2339.5|2336.5|2340.5|2337.5|2339.5|2336.5|28
1692782700000|2023-08-23 09:25:00|2338.8|2335.8|2340.2|2337.2|2340.5|2337.5|2338.8|2335.8|150
1692783000000|2023-08-23 09:30:00|2340.5|2337.5|2339|2336|2340.5|2337.5|2339|2336|32
1692783300000|2023-08-23 09:35:00|2339.2|2336.2|2341.2|2338.2|2341.2|2338.2|2338.8|2335.8|68
1692783600000|2023-08-23 09:40:00|2341|2338|2340|2337|2341.5|2338.5|2339.5|2336.5|21
1692783900000|2023-08-23 09:45:00|2339.8|2336.8|2339|2336|2339.8|2336.8|2339|2336|40
1692784200000|2023-08-23 09:50:00|2339.2|2336.2|2338.8|2335.8|2339.2|2336.2|2336.9|2333.9|736
1692784500000|2023-08-23 09:55:00|2339|2336|2342.2|2339.2|2343.2|2340.2|2338.8|2335.8|138
1692784800000|2023-08-23 10:00:00|2341.2|2338.2|2337.9|2334.9|2341.2|2338.2|2337.9|2334.9|64
1692785100000|2023-08-23 10:05:00|2338.2|2335.2|2337.2|2334.2|2338.2|2335.2|2337.2|2334.2|57
1692785400000|2023-08-23 10:10:00|2337.5|2334.5|2337.2|2334.2|2337.5|2334.5|2336.2|2333.2|101
1692785700000|2023-08-23 10:15:00|2337|2334|2337.5|2334.5|2337.8|2334.8|2336.8|2333.8|87
1692786000000|2023-08-23 10:20:00|2337.3|2334.3|2336.8|2333.8|2337.5|2334.5|2336.8|2333.8|97
1692786300000|2023-08-23 10:25:00|2337.5|2334.5|2336.8|2333.8|2338.8|2335.8|2336.8|2333.8|135
1692786600000|2023-08-23 10:30:00|2337.5|2334.5|2336.9|2333.9|2337.8|2334.8|2336.5|2333.5|112
1692786900000|2023-08-23 10:35:00|2337.5|2334.5|2336.9|2333.9|2337.9|2334.9|2336.9|2333.9|111
1692787200000|2023-08-23 10:40:00|2336.5|2333.5|2336.9|2333.9|2337.9|2334.9|2336.5|2333.5|386
1692787500000|2023-08-23 10:45:00|2337.2|2334.2|2337.2|2334.2|2337.9|2334.9|2336.9|2333.9|71
1692787800000|2023-08-23 10:50:00|2336.9|2333.9|2335.5|2332.5|2337.2|2334.2|2334.8|2331.8|1190
1692788100000|2023-08-23 10:55:00|2335.8|2332.8|2337.1|2334.1|2337.1|2334.1|2335.8|2332.8|156
1692788400000|2023-08-23 11:00:00|2336.1|2333.1|2334.8|2331.8|2336.1|2333.1|2334.8|2331.8|151
1692788700000|2023-08-23 11:05:00|2334.4|2331.4|2334.5|2331.5|2335.5|2332.5|2333.5|2330.5|446
1692789000000|2023-08-23 11:10:00|2334.2|2331.2|2332.5|2329.5|2334.2|2331.2|2332.2|2329.2|439
1692789300000|2023-08-23 11:15:00|2332.2|2329.2|2331.4|2328.4|2332.9|2329.9|2331.2|2328.2|233
1692789600000|2023-08-23 11:20:00|2331.2|2328.2|2333.7|2330.7|2335.5|2332.5|2331.2|2328.2|358
1692789900000|2023-08-23 11:25:00|2333.5|2330.5|2336.5|2333.5|2336.7|2333.7|2333.2|2330.2|272
1692790200000|2023-08-23 11:30:00|2337.2|2334.2|2338.7|2335.7|2339.5|2336.5|2335.5|2332.5|644
1692790500000|2023-08-23 11:35:00|2338.5|2335.5|2336.9|2333.9|2339.7|2336.7|2336.6|2333.6|212
1692790800000|2023-08-23 11:40:00|2336.7|2333.7|2340.6|2337.6|2340.9|2337.9|2336.4|2333.4|233
1692791100000|2023-08-23 11:45:00|2340.9|2337.9|2351.2|2348.2|2353.9|2350.9|2340.9|2337.9|872
1692791400000|2023-08-23 11:50:00|2351.6|2348.6|2374.4|2371.4|2378.6|2375.6|2351.6|2348.6|1431
1692791700000|2023-08-23 11:55:00|2374.6|2371.6|2381.7|2378.7|2388.7|2385.7|2373.9|2370.9|1169
1692792000000|2023-08-23 12:00:00|2381.1|2378.1|2375.2|2372.2|2385.6|2382.6|2374.2|2371.2|857
1692792300000|2023-08-23 12:05:00|2375.6|2372.6|2378.2|2375.2|2379.2|2376.2|2364.5|2361.5|1046
1692792600000|2023-08-23 12:10:00|2377.2|2374.2|2375|2372|2379.2|2376.2|2371|2368|859
1692792900000|2023-08-23 12:15:00|2375.2|2372.2|2377.7|2374.7|2378.5|2375.5|2372.9|2369.9|389
1692793200000|2023-08-23 12:20:00|2377.9|2374.9|2405.9|2402.9|2406.5|2403.5|2377.9|2374.9|1208
1692793500000|2023-08-23 12:25:00|2406.2|2403.2|2399.6|2396.6|2408.6|2405.6|2399.1|2396.1|1407
1692793800000|2023-08-23 12:30:00|2399.2|2396.2|2401.2|2398.2|2403.9|2400.9|2394.9|2391.9|1430
1692794100000|2023-08-23 12:35:00|2401.9|2398.9|2405.9|2402.9|2407.9|2404.9|2401.2|2398.2|800
1692794400000|2023-08-23 12:40:00|2405.2|2402.2|2412.2|2409.2|2426.8|2423.8|2405.2|2402.2|2107
1692794700000|2023-08-23 12:45:00|2412.9|2409.9|2410.6|2407.6|2412.9|2409.9|2403.2|2400.2|1048
1692795000000|2023-08-23 12:50:00|2410.3|2407.3|2415.8|2412.8|2416.6|2413.6|2410.3|2407.3|1286
1692795300000|2023-08-23 12:55:00|2415.9|2412.9|2417.9|2414.9|2419.3|2416.3|2411.9|2408.9|928
1692795600000|2023-08-23 13:00:00|2418.6|2415.6|2418.1|2415.1|2421.6|2418.6|2415.9|2412.9|947
1692795900000|2023-08-23 13:05:00|2418.6|2415.6|2420.8|2417.8|2425.7|2422.7|2417.9|2414.9|841
1692796200000|2023-08-23 13:10:00|2420.6|2417.6|2426.7|2423.7|2428.5|2425.5|2417.9|2414.9|1117
1692796500000|2023-08-23 13:15:00|2427|2424|2428.7|2425.7|2434.4|2431.4|2427|2424|1844
1692796800000|2023-08-23 13:20:00|2428.4|2425.4|2434.3|2431.3|2434.4|2431.4|2427.2|2424.2|1182
1692797100000|2023-08-23 13:25:00|2434|2431|2434.4|2431.4|2437|2434|2433|2430|1146
1692797400000|2023-08-23 13:30:00|2434.9|2431.9|2437.3|2434.3|2441.9|2438.9|2433.4|2430.4|1506
1692797700000|2023-08-23 13:35:00|2436|2433|2424|2421|2436|2433|2421.6|2418.6|1260
1692798000000|2023-08-23 13:40:00|2424.3|2421.3|2421|2418|2427.3|2424.3|2419.8|2416.8|646
1692798300000|2023-08-23 13:45:00|2421.5|2418.5|2431.6|2428.6|2433.6|2430.6|2421.5|2418.5|1010
1692798600000|2023-08-23 13:50:00|2431|2428|2430|2427|2433.6|2430.6|2424.3|2421.3|906
1692798900000|2023-08-23 13:55:00|2431|2428|2427|2424|2433.2|2430.2|2426.8|2423.8|459
1692799200000|2023-08-23 14:00:00|2426.8|2423.8|2420|2417|2428.6|2425.6|2419.6|2416.6|419
1692799500000|2023-08-23 14:05:00|2419.8|2416.8|2415.6|2412.6|2421.3|2418.3|2415.6|2412.6|657
1692799800000|2023-08-23 14:10:00|2415.3|2412.3|2412.3|2409.3|2417.6|2414.6|2412.3|2409.3|439
1692800100000|2023-08-23 14:15:00|2412|2409|2411.6|2408.6|2413.3|2410.3|2410.6|2407.6|546
1692800400000|2023-08-23 14:20:00|2411.1|2408.1|2409.6|2406.6|2411.6|2408.6|2407.6|2404.6|340
1692800700000|2023-08-23 14:25:00|2409.5|2406.5|2409.3|2406.3|2410|2407|2405.6|2402.6|273
1692801000000|2023-08-23 14:30:00|2408|2405|2404.3|2401.3|2408.8|2405.8|2404|2401|334
1692801300000|2023-08-23 14:35:00|2405|2402|2409.6|2406.6|2410.6|2407.6|2403.5|2400.5|285
1692801600000|2023-08-23 14:40:00|2409.3|2406.3|2415.5|2412.5|2416|2413|2406.6|2403.6|562
1692801900000|2023-08-23 14:45:00|2415.8|2412.8|2403.5|2400.5|2415.8|2412.8|2403.5|2400.5|855
1692802200000|2023-08-23 14:50:00|2403.2|2400.2|2399.4|2396.4|2403.2|2400.2|2396.5|2393.5|813
1692802500000|2023-08-23 14:55:00|2399.2|2396.2|2398.2|2395.2|2400.6|2397.6|2396.6|2393.6|430
1692802800000|2023-08-23 15:00:00|2398.6|2395.6|2405.6|2402.6|2407.2|2404.2|2397.6|2394.6|514
1692803100000|2023-08-23 15:05:00|2405.2|2402.2|2405.6|2402.6|2406.2|2403.2|2403.2|2400.2|161
1692803400000|2023-08-23 15:10:00|2405.2|2402.2|2401.6|2398.6|2407.2|2404.2|2401.6|2398.6|196
1692803700000|2023-08-23 15:15:00|2401.2|2398.2|2401.9|2398.9|2401.9|2398.9|2399.2|2396.2|869
1692804000000|2023-08-23 15:20:00|2402.1|2399.1|2402.9|2399.9|2404.9|2401.9|2402.1|2399.1|278
1692804300000|2023-08-23 15:25:00|2403.3|2400.3|2396.9|2393.9|2403.4|2400.4|2396.6|2393.6|242
1692804600000|2023-08-23 15:30:00|2396.3|2393.3|2400.8|2397.8|2401.3|2398.3|2396.1|2393.1|272
1692804900000|2023-08-23 15:35:00|2400.6|2397.6|2399.6|2396.6|2401.3|2398.3|2399.6|2396.6|138
1692805200000|2023-08-23 15:40:00|2400.3|2397.3|2391.9|2388.9|2400.8|2397.8|2389.1|2386.1|937
1692805500000|2023-08-23 15:45:00|2392.2|2389.2|2385.9|2382.9|2392.2|2389.2|2382.2|2379.2|1227
1692805800000|2023-08-23 15:50:00|2385.2|2382.2|2382.2|2379.2|2386.4|2383.4|2380.6|2377.6|478
1692806100000|2023-08-23 15:55:00|2381.6|2378.6|2381.6|2378.6|2381.7|2378.7|2379.1|2376.1|313
1692806400000|2023-08-23 16:00:00|2381.1|2378.1|2383.8|2380.8|2385.6|2382.6|2375.9|2372.9|1571
1692806700000|2023-08-23 16:05:00|2383.6|2380.6|2389.1|2386.1|2390.3|2387.3|2382.6|2379.6|564
1692807000000|2023-08-23 16:10:00|2388.9|2385.9|2390.3|2387.3|2391.6|2388.6|2386.1|2383.1|528
1692807300000|2023-08-23 16:15:00|2389.6|2386.6|2393.9|2390.9|2393.9|2390.9|2388.6|2385.6|478
1692807600000|2023-08-23 16:20:00|2394.9|2391.9|2396.9|2393.9|2397.9|2394.9|2391.1|2388.1|547
1692807900000|2023-08-23 16:25:00|2397.8|2394.8|2398.9|2395.9|2398.9|2395.9|2393.9|2390.9|381
1692808200000|2023-08-23 16:30:00|2399.9|2396.9|2396.9|2393.9|2400.3|2397.3|2394.8|2391.8|297
1692808500000|2023-08-23 16:35:00|2395.9|2392.9|2394.9|2391.9|2395.9|2392.9|2393.8|2390.8|269
1692808800000|2023-08-23 16:40:00|2394.6|2391.6|2402.9|2399.9|2403.9|2400.9|2393.9|2390.9|1067
1692809100000|2023-08-23 16:45:00|2403.1|2400.1|2403.9|2400.9|2410.3|2407.3|2402.9|2399.9|710
1692809400000|2023-08-23 16:50:00|2404.8|2401.8|2412.3|2409.3|2412.3|2409.3|2403.3|2400.3|3038
1692809700000|2023-08-23 16:55:00|2412.7|2409.7|2419.9|2416.9|2426.3|2423.3|2412.7|2409.7|1483
1692810000000|2023-08-23 17:00:00|2419.6|2416.6|2419.6|2416.6|2419.6|2416.6|2419.6|2416.6|0
1692862200000|2023-08-24 07:30:00|2413.8|2410.8|2401.8|2398.8|2414.5|2411.5|2400.2|2397.2|561
1692862500000|2023-08-24 07:35:00|2403.2|2400.2|2405.8|2402.8|2405.8|2402.8|2401.8|2398.8|198
1692862800000|2023-08-24 07:40:00|2403.8|2400.8|2402.5|2399.5|2405.7|2402.7|2400.5|2397.5|571
1692863100000|2023-08-24 07:45:00|2403.7|2400.7|2397.8|2394.8|2405.5|2402.5|2397.3|2394.3|288
1692863400000|2023-08-24 07:50:00|2398.3|2395.3|2393.5|2390.5|2399.3|2396.3|2392.1|2389.1|430
1692863700000|2023-08-24 07:55:00|2393.1|2390.1|2391.1|2388.1|2393.1|2390.1|2388.3|2385.3|558
1692864000000|2023-08-24 08:00:00|2391|2388|2394.6|2391.6|2395.8|2392.8|2391|2388|410
1692864300000|2023-08-24 08:05:00|2395.1|2392.1|2403.8|2400.8|2403.8|2400.8|2395.1|2392.1|786
1692864600000|2023-08-24 08:10:00|2404.5|2401.5|2404.5|2401.5|2405.5|2402.5|2402.5|2399.5|418
1692864900000|2023-08-24 08:15:00|2405.8|2402.8|2409.5|2406.5|2410.9|2407.9|2404.3|2401.3|246
1692865200000|2023-08-24 08:20:00|2409.2|2406.2|2408.2|2405.2|2411.8|2408.8|2408.2|2405.2|160
1692865500000|2023-08-24 08:25:00|2408.5|2405.5|2409.2|2406.2|2409.2|2406.2|2407.9|2404.9|36
1692865800000|2023-08-24 08:30:00|2409.5|2406.5|2413.9|2410.9|2415.2|2412.2|2409.5|2406.5|98
1692866100000|2023-08-24 08:35:00|2414.5|2411.5|2416.7|2413.7|2416.9|2413.9|2414.5|2411.5|108
1692866400000|2023-08-24 08:40:00|2416.9|2413.9|2417.2|2414.2|2418.2|2415.2|2415.9|2412.9|110
1692866700000|2023-08-24 08:45:00|2417|2414|2415.5|2412.5|2417.5|2414.5|2415.2|2412.2|61
1692867000000|2023-08-24 08:50:00|2416|2413|2418.5|2415.5|2419.2|2416.2|2416|2413|71
1692867300000|2023-08-24 08:55:00|2418.2|2415.2|2425.2|2422.2|2429.2|2426.2|2416.7|2413.7|421
1692867600000|2023-08-24 09:00:00|2425.7|2422.7|2426.2|2423.2|2428.2|2425.2|2424.8|2421.8|639
1692867900000|2023-08-24 09:05:00|2425.7|2422.7|2426.2|2423.2|2426.2|2423.2|2422.2|2419.2|143
1692868200000|2023-08-24 09:10:00|2426.5|2423.5|2426.2|2423.2|2427.8|2424.8|2424.2|2421.2|510
1692868500000|2023-08-24 09:15:00|2425.8|2422.8|2429.5|2426.5|2430.2|2427.2|2424.8|2421.8|395
1692868800000|2023-08-24 09:20:00|2429.2|2426.2|2422.5|2419.5|2429.5|2426.5|2421.7|2418.7|415
1692869100000|2023-08-24 09:25:00|2422.2|2419.2|2413.8|2410.8|2422.2|2419.2|2413.2|2410.2|231
1692869400000|2023-08-24 09:30:00|2413.5|2410.5|2416.2|2413.2|2416.5|2413.5|2412.8|2409.8|737
1692869700000|2023-08-24 09:35:00|2416|2413|2415.5|2412.5|2418.2|2415.2|2415|2412|1007
1692870000000|2023-08-24 09:40:00|2416.2|2413.2|2416.1|2413.1|2416.5|2413.5|2412|2409|498
1692870300000|2023-08-24 09:45:00|2416.6|2413.6|2421.8|2418.8|2422.1|2419.1|2416.1|2413.1|91
1692870600000|2023-08-24 09:50:00|2422.3|2419.3|2419.8|2416.8|2424.8|2421.8|2419.1|2416.1|191
1692870900000|2023-08-24 09:55:00|2420.1|2417.1|2423.8|2420.8|2423.8|2420.8|2419.5|2416.5|421
1692871200000|2023-08-24 10:00:00|2424.2|2421.2|2417.1|2414.1|2425.1|2422.1|2416.8|2413.8|121
1692871500000|2023-08-24 10:05:00|2416.8|2413.8|2422.5|2419.5|2422.5|2419.5|2416.1|2413.1|115
1692871800000|2023-08-24 10:10:00|2421.5|2418.5|2422.2|2419.2|2423.2|2420.2|2421.2|2418.2|58
1692872100000|2023-08-24 10:15:00|2422.5|2419.5|2425.2|2422.2|2426.2|2423.2|2422.5|2419.5|76
1692872400000|2023-08-24 10:20:00|2424.7|2421.7|2422.2|2419.2|2424.9|2421.9|2422.2|2419.2|67
1692872700000|2023-08-24 10:25:00|2423.2|2420.2|2426.5|2423.5|2426.5|2423.5|2422.7|2419.7|401
1692873000000|2023-08-24 10:30:00|2426|2423|2421.5|2418.5|2426.5|2423.5|2421|2418|83
1692873300000|2023-08-24 10:35:00|2422.5|2419.5|2425.9|2422.9|2425.9|2422.9|2421.9|2418.9|117
1692873600000|2023-08-24 10:40:00|2425.5|2422.5|2425.2|2422.2|2426.2|2423.2|2422.5|2419.5|68
1692873900000|2023-08-24 10:45:00|2425.4|2422.4|2431.2|2428.2|2431.2|2428.2|2425.4|2422.4|416
1692874200000|2023-08-24 10:50:00|2431.7|2428.7|2431.2|2428.2|2432.2|2429.2|2430.2|2427.2|233
1692874500000|2023-08-24 10:55:00|2430.9|2427.9|2428.5|2425.5|2431.5|2428.5|2427.5|2424.5|224
1692874800000|2023-08-24 11:00:00|2428.2|2425.2|2428.5|2425.5|2430.9|2427.9|2427.5|2424.5|398
1692875100000|2023-08-24 11:05:00|2428.2|2425.2|2421.8|2418.8|2429.5|2426.5|2421.8|2418.8|164
1692875400000|2023-08-24 11:10:00|2422.2|2419.2|2430.2|2427.2|2431.4|2428.4|2421.2|2418.2|184
1692875700000|2023-08-24 11:15:00|2429.9|2426.9|2430.5|2427.5|2432.7|2429.7|2428.2|2425.2|72
1692876000000|2023-08-24 11:20:00|2429|2426|2431.5|2428.5|2431.5|2428.5|2427.7|2424.7|79
1692876300000|2023-08-24 11:25:00|2431.2|2428.2|2430.9|2427.9|2431.2|2428.2|2428.2|2425.2|62
1692876600000|2023-08-24 11:30:00|2430.2|2427.2|2424.2|2421.2|2430.2|2427.2|2423.9|2420.9|103
1692876900000|2023-08-24 11:35:00|2424.5|2421.5|2423.4|2420.4|2424.5|2421.5|2421.5|2418.5|159
1692877200000|2023-08-24 11:40:00|2423.2|2420.2|2426.7|2423.7|2427.9|2424.9|2423.2|2420.2|462
1692877500000|2023-08-24 11:45:00|2426.5|2423.5|2427.5|2424.5|2428.5|2425.5|2426.5|2423.5|434
1692877800000|2023-08-24 11:50:00|2427.9|2424.9|2430.7|2427.7|2432.2|2429.2|2427.9|2424.9|201
1692878100000|2023-08-24 11:55:00|2430.5|2427.5|2435.6|2432.6|2436.6|2433.6|2430.5|2427.5|1295
1692878400000|2023-08-24 12:00:00|2434.6|2431.6|2433.6|2430.6|2435.9|2432.9|2432.6|2429.6|448
1692878700000|2023-08-24 12:05:00|2434.2|2431.2|2453|2450|2453.6|2450.6|2433.2|2430.2|2575
1692879000000|2023-08-24 12:10:00|2452.5|2449.5|2444.3|2441.3|2453|2450|2441.6|2438.6|779
1692879300000|2023-08-24 12:15:00|2444.6|2441.6|2440.6|2437.6|2446.6|2443.6|2440.6|2437.6|370
1692879600000|2023-08-24 12:20:00|2440.9|2437.9|2442.6|2439.6|2446.1|2443.1|2440.9|2437.9|265
1692879900000|2023-08-24 12:25:00|2443.2|2440.2|2441.2|2438.2|2443.2|2440.2|2440.6|2437.6|203
1692880200000|2023-08-24 12:30:00|2440.4|2437.4|2442.6|2439.6|2446.2|2443.2|2437.1|2434.1|711
1692880500000|2023-08-24 12:35:00|2442.2|2439.2|2429.6|2426.6|2442.2|2439.2|2428.6|2425.6|328
1692880800000|2023-08-24 12:40:00|2429.2|2426.2|2435.6|2432.6|2436.2|2433.2|2428.2|2425.2|260
1692881100000|2023-08-24 12:45:00|2436.1|2433.1|2440.2|2437.2|2441.7|2438.7|2435.2|2432.2|334
1692881400000|2023-08-24 12:50:00|2439.7|2436.7|2441.9|2438.9|2443.4|2440.4|2438.2|2435.2|668
1692881700000|2023-08-24 12:55:00|2440.9|2437.9|2444.1|2441.1|2445.2|2442.2|2438.2|2435.2|612
1692882000000|2023-08-24 13:00:00|2443.6|2440.6|2435.1|2432.1|2443.7|2440.7|2433.6|2430.6|193
1692882300000|2023-08-24 13:05:00|2434.9|2431.9|2429.9|2426.9|2435.1|2432.1|2428.9|2425.9|281
1692882600000|2023-08-24 13:10:00|2428.9|2425.9|2429.3|2426.3|2429.3|2426.3|2423.4|2420.4|365
1692882900000|2023-08-24 13:15:00|2429.6|2426.6|2428.1|2425.1|2430.6|2427.6|2425.9|2422.9|165
1692883200000|2023-08-24 13:20:00|2428.4|2425.4|2421|2418|2430.9|2427.9|2418.5|2415.5|416
1692883500000|2023-08-24 13:25:00|2420.7|2417.7|2422.9|2419.9|2423.9|2420.9|2420.2|2417.2|333
1692883800000|2023-08-24 13:30:00|2423.2|2420.2|2417.2|2414.2|2423.2|2420.2|2415.7|2412.7|563
1692884100000|2023-08-24 13:35:00|2416.9|2413.9|2415.2|2412.2|2417.7|2414.7|2413.7|2410.7|311
1692884400000|2023-08-24 13:40:00|2415.6|2412.6|2415.7|2412.7|2418.5|2415.5|2414.5|2411.5|286
1692884700000|2023-08-24 13:45:00|2415.5|2412.5|2424.2|2421.2|2425.9|2422.9|2415.2|2412.2|383
1692885000000|2023-08-24 13:50:00|2423.9|2420.9|2427.9|2424.9|2427.9|2424.9|2420.6|2417.6|529
1692885300000|2023-08-24 13:55:00|2427.6|2424.6|2425.2|2422.2|2429.3|2426.3|2423.2|2420.2|307
1692885600000|2023-08-24 14:00:00|2425.6|2422.6|2427.2|2424.2|2429.1|2426.1|2425.6|2422.6|388
1692885900000|2023-08-24 14:05:00|2427.6|2424.6|2432.2|2429.2|2433.6|2430.6|2426.1|2423.1|250
1692886200000|2023-08-24 14:10:00|2432.6|2429.6|2437.6|2434.6|2440.3|2437.3|2429.6|2426.6|750
1692886500000|2023-08-24 14:15:00|2437.8|2434.8|2432.3|2429.3|2438.3|2435.3|2431.3|2428.3|224
1692886800000|2023-08-24 14:20:00|2433.3|2430.3|2428.9|2425.9|2434.1|2431.1|2428.9|2425.9|241
1692887100000|2023-08-24 14:25:00|2429.9|2426.9|2421.2|2418.2|2429.9|2426.9|2419.6|2416.6|389
1692887400000|2023-08-24 14:30:00|2420.6|2417.6|2420.6|2417.6|2422.6|2419.6|2418.6|2415.6|275
1692887700000|2023-08-24 14:35:00|2421.6|2418.6|2426.2|2423.2|2428.2|2425.2|2420.1|2417.1|588
1692888000000|2023-08-24 14:40:00|2426.6|2423.6|2434.2|2431.2|2435.9|2432.9|2425.6|2422.6|367
1692888300000|2023-08-24 14:45:00|2434.6|2431.6|2435.2|2432.2|2436.9|2433.9|2433.6|2430.6|212
1692888600000|2023-08-24 14:50:00|2434.9|2431.9|2432.6|2429.6|2436.4|2433.4|2431.9|2428.9|261
1692888900000|2023-08-24 14:55:00|2433.2|2430.2|2428.9|2425.9|2433.6|2430.6|2428.9|2425.9|235
1692889200000|2023-08-24 15:00:00|2429.6|2426.6|2428.9|2425.9|2432.6|2429.6|2428.2|2425.2|634
1692889500000|2023-08-24 15:05:00|2428.2|2425.2|2427.2|2424.2|2428.7|2425.7|2425.2|2422.2|621
1692889800000|2023-08-24 15:10:00|2427.5|2424.5|2423.9|2420.9|2427.5|2424.5|2422.9|2419.9|355
1692890100000|2023-08-24 15:15:00|2423.2|2420.2|2423.5|2420.5|2425|2422|2422.9|2419.9|140
1692890400000|2023-08-24 15:20:00|2422|2419|2421.9|2418.9|2423.5|2420.5|2421.2|2418.2|162
1692890700000|2023-08-24 15:25:00|2421.4|2418.4|2425.2|2422.2|2425.9|2422.9|2420.9|2417.9|283
1692891000000|2023-08-24 15:30:00|2425.5|2422.5|2426.9|2423.9|2428.5|2425.5|2425.5|2422.5|143
1692891300000|2023-08-24 15:35:00|2426.7|2423.7|2427.5|2424.5|2427.9|2424.9|2423.9|2420.9|182
1692891600000|2023-08-24 15:40:00|2426.9|2423.9|2433.2|2430.2|2434.2|2431.2|2426.2|2423.2|455
1692891900000|2023-08-24 15:45:00|2433.4|2430.4|2434.7|2431.7|2434.9|2431.9|2433.2|2430.2|136
1692892200000|2023-08-24 15:50:00|2434.6|2431.6|2434.2|2431.2|2436.4|2433.4|2434.2|2431.2|90
1692892500000|2023-08-24 15:55:00|2434.9|2431.9|2438.6|2435.6|2440.6|2437.6|2434.2|2431.2|722
1692892800000|2023-08-24 16:00:00|2438.9|2435.9|2449.9|2446.9|2449.9|2446.9|2438.9|2435.9|749
1692893100000|2023-08-24 16:05:00|2450.9|2447.9|2449.6|2446.6|2450.9|2447.9|2446.9|2443.9|532
1692893400000|2023-08-24 16:10:00|2450.3|2447.3|2451.6|2448.6|2452.6|2449.6|2449.3|2446.3|333
1692893700000|2023-08-24 16:15:00|2451.1|2448.1|2449.8|2446.8|2452.6|2449.6|2448.6|2445.6|276
1692894000000|2023-08-24 16:20:00|2449.6|2446.6|2456.9|2453.9|2459.3|2456.3|2449.6|2446.6|1893
1692894300000|2023-08-24 16:25:00|2456.6|2453.6|2456.9|2453.9|2458.9|2455.9|2456.6|2453.6|645
1692894600000|2023-08-24 16:30:00|2457.4|2454.4|2456.3|2453.3|2458.6|2455.6|2456.3|2453.3|333
1692894900000|2023-08-24 16:35:00|2456.6|2453.6|2457.3|2454.3|2458.3|2455.3|2456.6|2453.6|227
1692895200000|2023-08-24 16:40:00|2456.6|2453.6|2454.3|2451.3|2456.6|2453.6|2451.3|2448.3|597
1692895500000|2023-08-24 16:45:00|2454.8|2451.8|2453.6|2450.6|2455.6|2452.6|2453.1|2450.1|643
1692895800000|2023-08-24 16:50:00|2454.1|2451.1|2453.1|2450.1|2454.3|2451.3|2448|2445|1627
1692896100000|2023-08-24 16:55:00|2453.3|2450.3|2450.8|2447.8|2455|2452|2450.6|2447.6|709
1692948600000|2023-08-25 07:30:00|2445.8|2442.8|2438.2|2435.2|2446.2|2443.2|2435.2|2432.2|461
1692948900000|2023-08-25 07:35:00|2438|2435|2447.7|2444.7|2448.5|2445.5|2438|2435|88
1692949200000|2023-08-25 07:40:00|2448.3|2445.3|2451|2448|2451.5|2448.5|2448.3|2445.3|62
1692949500000|2023-08-25 07:45:00|2448.5|2445.5|2447.2|2444.2|2450.5|2447.5|2441.2|2438.2|135
1692949800000|2023-08-25 07:50:00|2447.5|2444.5|2449.5|2446.5|2449.5|2446.5|2446.5|2443.5|28
1692950100000|2023-08-25 07:55:00|2448|2445|2449.7|2446.7|2450.7|2447.7|2447.5|2444.5|16
1692950400000|2023-08-25 08:00:00|2450.3|2447.3|2448|2445|2451|2448|2448|2445|37
1692950700000|2023-08-25 08:05:00|2447.8|2444.8|2448.7|2445.7|2449.5|2446.5|2447.8|2444.8|16
1692951000000|2023-08-25 08:10:00|2449|2446|2452|2449|2452.5|2449.5|2449|2446|23
1692951300000|2023-08-25 08:15:00|2451.8|2448.8|2451.2|2448.2|2452.2|2449.2|2449.7|2446.7|49
1692951600000|2023-08-25 08:20:00|2451.5|2448.5|2455.5|2452.5|2456|2453|2451.5|2448.5|92
1692951900000|2023-08-25 08:25:00|2455.2|2452.2|2456|2453|2456.2|2453.2|2453.7|2450.7|64
1692952200000|2023-08-25 08:30:00|2455|2452|2453|2450|2456.5|2453.5|2451.9|2448.9|95
1692952500000|2023-08-25 08:35:00|2453.5|2450.5|2452.9|2449.9|2453.9|2450.9|2452.9|2449.9|74
1692952800000|2023-08-25 08:40:00|2453|2450|2456.7|2453.7|2456.7|2453.7|2452.9|2449.9|92
1692953100000|2023-08-25 08:45:00|2456.5|2453.5|2457.9|2454.9|2457.9|2454.9|2455.9|2452.9|91
1692953400000|2023-08-25 08:50:00|2456.9|2453.9|2456.5|2453.5|2457.5|2454.5|2455.4|2452.4|166
1692953700000|2023-08-25 08:55:00|2456.9|2453.9|2456.9|2453.9|2458.5|2455.5|2456.9|2453.9|53
1692954000000|2023-08-25 09:00:00|2457.5|2454.5|2457.4|2454.4|2458.4|2455.4|2456.4|2453.4|102
1692954300000|2023-08-25 09:05:00|2457.5|2454.5|2457.9|2454.9|2457.9|2454.9|2457.5|2454.5|5
1692954600000|2023-08-25 09:10:00|2457.5|2454.5|2457|2454|2457.5|2454.5|2456|2453|45
1692954900000|2023-08-25 09:15:00|2456.9|2453.9|2458.4|2455.4|2458.5|2455.5|2456.9|2453.9|26
1692955200000|2023-08-25 09:20:00|2458.5|2455.5|2457.5|2454.5|2459.9|2456.9|2457.5|2454.5|56
1692955500000|2023-08-25 09:25:00|2457.7|2454.7|2458.7|2455.7|2458.7|2455.7|2457.7|2454.7|18
1692955800000|2023-08-25 09:30:00|2458.5|2455.5|2457.5|2454.5|2458.5|2455.5|2457.2|2454.2|24
1692956100000|2023-08-25 09:35:00|2457.2|2454.2|2461.2|2458.2|2461.9|2458.9|2456.9|2453.9|103
1692956400000|2023-08-25 09:40:00|2461.5|2458.5|2461.5|2458.5|2461.5|2458.5|2460.5|2457.5|39
1692956700000|2023-08-25 09:45:00|2461.2|2458.2|2461.9|2458.9|2461.9|2458.9|2460.9|2457.9|180
1692957000000|2023-08-25 09:50:00|2460.9|2457.9|2460.2|2457.2|2461.2|2458.2|2460.2|2457.2|497
1692957300000|2023-08-25 09:55:00|2459.9|2456.9|2459.2|2456.2|2459.9|2456.9|2458.9|2455.9|23
1692957600000|2023-08-25 10:00:00|2459.5|2456.5|2454.5|2451.5|2459.5|2456.5|2453.4|2450.4|126
1692957900000|2023-08-25 10:05:00|2454.2|2451.2|2452|2449|2454.2|2451.2|2450.2|2447.2|144
1692958200000|2023-08-25 10:10:00|2453.2|2450.2|2448.9|2445.9|2453.7|2450.7|2448.9|2445.9|299
1692958500000|2023-08-25 10:15:00|2448.5|2445.5|2446.9|2443.9|2448.5|2445.5|2446.2|2443.2|116
1692958800000|2023-08-25 10:20:00|2446.5|2443.5|2448.2|2445.2|2448.2|2445.2|2444.9|2441.9|139
1692959100000|2023-08-25 10:25:00|2447.9|2444.9|2444.9|2441.9|2448.4|2445.4|2444.5|2441.5|54
1692959400000|2023-08-25 10:30:00|2444.5|2441.5|2446.2|2443.2|2447.2|2444.2|2443.9|2440.9|120
1692959700000|2023-08-25 10:35:00|2445.5|2442.5|2447.5|2444.5|2448.5|2445.5|2445.5|2442.5|34
1692960000000|2023-08-25 10:40:00|2449.2|2446.2|2449.9|2446.9|2450.5|2447.5|2448.5|2445.5|62
1692960300000|2023-08-25 10:45:00|2450.2|2447.2|2451.9|2448.9|2452|2449|2449.9|2446.9|95
1692960600000|2023-08-25 10:50:00|2451.5|2448.5|2452.2|2449.2|2452.5|2449.5|2449.5|2446.5|173
1692960900000|2023-08-25 10:55:00|2452.5|2449.5|2450.7|2447.7|2454.2|2451.2|2450.7|2447.7|58
1692961200000|2023-08-25 11:00:00|2450.9|2447.9|2446.2|2443.2|2451.2|2448.2|2446.2|2443.2|31
1692961500000|2023-08-25 11:05:00|2446.9|2443.9|2446.9|2443.9|2448.2|2445.2|2445.9|2442.9|24
1692961800000|2023-08-25 11:10:00|2447.2|2444.2|2448.5|2445.5|2448.7|2445.7|2446.7|2443.7|14
1692962100000|2023-08-25 11:15:00|2447.9|2444.9|2449.9|2446.9|2449.9|2446.9|2447.5|2444.5|33
1692962400000|2023-08-25 11:20:00|2449.7|2446.7|2448.7|2445.7|2450.5|2447.5|2448.5|2445.5|17
1692962700000|2023-08-25 11:25:00|2448.9|2445.9|2448.7|2445.7|2449.6|2446.6|2448.2|2445.2|43
1692963000000|2023-08-25 11:30:00|2448.9|2445.9|2449.7|2446.7|2449.7|2446.7|2447.6|2444.6|19
1692963300000|2023-08-25 11:35:00|2449.6|2446.6|2450.9|2447.9|2451.6|2448.6|2449.6|2446.6|29
1692963600000|2023-08-25 11:40:00|2451.6|2448.6|2452.9|2449.9|2453.1|2450.1|2450.6|2447.6|520
1692963900000|2023-08-25 11:45:00|2453.9|2450.9|2455.6|2452.6|2456.6|2453.6|2452.6|2449.6|808
1692964200000|2023-08-25 11:50:00|2456.2|2453.2|2457.9|2454.9|2458.6|2455.6|2454.9|2451.9|85
1692964500000|2023-08-25 11:55:00|2456.3|2453.3|2453.9|2450.9|2456.3|2453.3|2453.7|2450.7|79
1692964800000|2023-08-25 12:00:00|2454.9|2451.9|2458.1|2455.1|2458.4|2455.4|2454.9|2451.9|143
1692965100000|2023-08-25 12:05:00|2458.3|2455.3|2457.6|2454.6|2459.3|2456.3|2454.9|2451.9|175
1692965400000|2023-08-25 12:10:00|2457.3|2454.3|2459.3|2456.3|2461.3|2458.3|2456.1|2453.1|332
1692965700000|2023-08-25 12:15:00|2457.8|2454.8|2458.3|2455.3|2458.3|2455.3|2455.9|2452.9|149
1692966000000|2023-08-25 12:20:00|2458.1|2455.1|2458.9|2455.9|2460.3|2457.3|2457.9|2454.9|279
1692966300000|2023-08-25 12:25:00|2460.6|2457.6|2458.1|2455.1|2460.9|2457.9|2457.9|2454.9|310
1692966600000|2023-08-25 12:30:00|2457.9|2454.9|2454.2|2451.2|2457.9|2454.9|2452.6|2449.6|132
1692966900000|2023-08-25 12:35:00|2454.9|2451.9|2447.2|2444.2|2454.9|2451.9|2446.9|2443.9|155
1692967200000|2023-08-25 12:40:00|2446.9|2443.9|2450.9|2447.9|2450.9|2447.9|2445.2|2442.2|139
1692967500000|2023-08-25 12:45:00|2450.7|2447.7|2454.3|2451.3|2454.9|2451.9|2448.9|2445.9|253
1692967800000|2023-08-25 12:50:00|2453.9|2450.9|2447.7|2444.7|2453.9|2450.9|2447.6|2444.6|134
1692968100000|2023-08-25 12:55:00|2447.9|2444.9|2446.9|2443.9|2447.9|2444.9|2443.6|2440.6|152
1692968400000|2023-08-25 13:00:00|2447.6|2444.6|2447.9|2444.9|2448.7|2445.7|2445.2|2442.2|313
1692968700000|2023-08-25 13:05:00|2447.6|2444.6|2443.8|2440.8|2447.6|2444.6|2441.6|2438.6|159
1692969000000|2023-08-25 13:10:00|2443.9|2440.9|2442.9|2439.9|2443.9|2440.9|2441.6|2438.6|72
1692969300000|2023-08-25 13:15:00|2442.3|2439.3|2446.3|2443.3|2446.3|2443.3|2441.9|2438.9|152
1692969600000|2023-08-25 13:20:00|2446.6|2443.6|2444.9|2441.9|2448.9|2445.9|2444.8|2441.8|83
1692969900000|2023-08-25 13:25:00|2445.6|2442.6|2455.9|2452.9|2457.3|2454.3|2445.6|2442.6|407
1692970200000|2023-08-25 13:30:00|2456.1|2453.1|2458.3|2455.3|2458.3|2455.3|2455.1|2452.1|141
1692970500000|2023-08-25 13:35:00|2457.9|2454.9|2461.6|2458.6|2461.9|2458.9|2457.3|2454.3|605
1692970800000|2023-08-25 13:40:00|2461.9|2458.9|2460.6|2457.6|2467.3|2464.3|2459.9|2456.9|1041
1692971100000|2023-08-25 13:45:00|2460.9|2457.9|2462.3|2459.3|2464.9|2461.9|2457.1|2454.1|833
1692971400000|2023-08-25 13:50:00|2462.6|2459.6|2466.5|2463.5|2467.3|2464.3|2462.6|2459.6|619
1692971700000|2023-08-25 13:55:00|2466.3|2463.3|2469.3|2466.3|2470|2467|2463.3|2460.3|790
1692972000000|2023-08-25 14:00:00|2469|2466|2471.3|2468.3|2471.6|2468.6|2466.6|2463.6|891
1692972300000|2023-08-25 14:05:00|2471.6|2468.6|2469.3|2466.3|2471.6|2468.6|2466|2463|1344
1692972600000|2023-08-25 14:10:00|2469.6|2466.6|2463.1|2460.1|2469.6|2466.6|2460.3|2457.3|701
1692972900000|2023-08-25 14:15:00|2463.6|2460.6|2463.1|2460.1|2466.6|2463.6|2462.6|2459.6|302
1692973200000|2023-08-25 14:20:00|2463.5|2460.5|2455.6|2452.6|2463.6|2460.6|2454.3|2451.3|466
1692973500000|2023-08-25 14:25:00|2455.3|2452.3|2448|2445|2455.3|2452.3|2447.3|2444.3|497
1692973800000|2023-08-25 14:30:00|2448.3|2445.3|2449.3|2446.3|2454.3|2451.3|2448.3|2445.3|497
1692974100000|2023-08-25 14:35:00|2450|2447|2456.6|2453.6|2456.6|2453.6|2450|2447|205
1692974400000|2023-08-25 14:40:00|2457.1|2454.1|2458.5|2455.5|2458.6|2455.6|2454|2451|216
1692974700000|2023-08-25 14:45:00|2458.3|2455.3|2462.6|2459.6|2463.6|2460.6|2458|2455|252
1692975000000|2023-08-25 14:50:00|2462.8|2459.8|2472.3|2469.3|2472.3|2469.3|2462.8|2459.8|869
1692975300000|2023-08-25 14:55:00|2473.3|2470.3|2472.3|2469.3|2473.5|2470.5|2471.3|2468.3|727
1692975600000|2023-08-25 15:00:00|2473.3|2470.3|2475|2472|2481.3|2478.3|2473.3|2470.3|1533
1692975900000|2023-08-25 15:05:00|2474.6|2471.6|2483.3|2480.3|2483.3|2480.3|2474.6|2471.6|473
1692976200000|2023-08-25 15:10:00|2485.3|2482.3|2505|2502|2507.1|2504.1|2485.3|2482.3|2323
1692976500000|2023-08-25 15:15:00|2505.1|2502.1|2502.6|2499.6|2507.6|2504.6|2502|2499|1021
1692976800000|2023-08-25 15:20:00|2503.3|2500.3|2498|2495|2509.6|2506.6|2493.3|2490.3|1147
1692977100000|2023-08-25 15:25:00|2497.5|2494.5|2499.6|2496.6|2502.6|2499.6|2496.3|2493.3|758
1692977400000|2023-08-25 15:30:00|2500|2497|2501.3|2498.3|2503|2500|2499.5|2496.5|658
1692977700000|2023-08-25 15:35:00|2501.7|2498.7|2501|2498|2503.3|2500.3|2499.3|2496.3|597
1692978000000|2023-08-25 15:40:00|2501.3|2498.3|2504.7|2501.7|2505.7|2502.7|2501.3|2498.3|316
1692978300000|2023-08-25 15:45:00|2505|2502|2503.5|2500.5|2506.7|2503.7|2503|2500|471
1692978600000|2023-08-25 15:50:00|2503.3|2500.3|2504|2501|2505.7|2502.7|2503|2500|433
1692978900000|2023-08-25 15:55:00|2504.2|2501.2|2499.2|2496.2|2504.7|2501.7|2499|2496|904
1692979200000|2023-08-25 16:00:00|2499.5|2496.5|2504|2501|2504.7|2501.7|2499.5|2496.5|318
1692979500000|2023-08-25 16:05:00|2504.2|2501.2|2500.7|2497.7|2504.7|2501.7|2500|2497|237
1692979800000|2023-08-25 16:10:00|2500.3|2497.3|2504.7|2501.7|2504.7|2501.7|2498.7|2495.7|416
1692980100000|2023-08-25 16:15:00|2505.2|2502.2|2506.3|2503.3|2506.3|2503.3|2503|2500|424
1692980400000|2023-08-25 16:20:00|2506|2503|2509|2506|2510|2507|2505.7|2502.7|695
1692980700000|2023-08-25 16:25:00|2508|2505|2502.5|2499.5|2508|2505|2499.7|2496.7|740
1692981000000|2023-08-25 16:30:00|2502.7|2499.7|2495|2492|2503.5|2500.5|2493|2490|598
1692981300000|2023-08-25 16:35:00|2495.5|2492.5|2497|2494|2497.2|2494.2|2492|2489|877
1692981600000|2023-08-25 16:40:00|2497.7|2494.7|2503.4|2500.4|2504.7|2501.7|2496|2493|596
1692981900000|2023-08-25 16:45:00|2504.4|2501.4|2511|2508|2511|2508|2503.7|2500.7|977
1692982200000|2023-08-25 16:50:00|2510.7|2507.7|2505.3|2502.3|2511|2508|2503.7|2500.7|2344
1692982500000|2023-08-25 16:55:00|2504.3|2501.3|2511.3|2508.3|2511.7|2508.7|2503.3|2500.3|1699
1693222200000|2023-08-28 11:30:00|2513|2510|2507.8|2504.8|2517.3|2514.3|2505.3|2502.3|956
1693222500000|2023-08-28 11:35:00|2507.6|2504.6|2514.6|2511.6|2516.6|2513.6|2506.3|2503.3|866
1693222800000|2023-08-28 11:40:00|2515.3|2512.3|2517.3|2514.3|2517.3|2514.3|2515.3|2512.3|208
1693223100000|2023-08-28 11:45:00|2517.2|2514.2|2522|2519|2522|2519|2516|2513|667
1693223400000|2023-08-28 11:50:00|2521.3|2518.3|2523.9|2520.9|2524.3|2521.3|2519.8|2516.8|491
1693223700000|2023-08-28 11:55:00|2524.3|2521.3|2523.6|2520.6|2531.3|2528.3|2523|2520|743
1693224000000|2023-08-28 12:00:00|2524.3|2521.3|2522.6|2519.6|2525|2522|2518|2515|576
1693224300000|2023-08-28 12:05:00|2522.8|2519.8|2512|2509|2525.6|2522.6|2503|2500|856
1693224600000|2023-08-28 12:10:00|2512.5|2509.5|2531|2528|2531|2528|2512.5|2509.5|537
1693224900000|2023-08-28 12:15:00|2531.1|2528.1|2536.6|2533.6|2536.6|2533.6|2528.6|2525.6|582
1693225200000|2023-08-28 12:20:00|2536.3|2533.3|2537.9|2534.9|2540.6|2537.6|2533.3|2530.3|541
1693225500000|2023-08-28 12:25:00|2537.6|2534.6|2543.3|2540.3|2546.3|2543.3|2536.9|2533.9|608
1693225800000|2023-08-28 12:30:00|2544|2541|2541.6|2538.6|2547.9|2544.9|2539.3|2536.3|458
1693226100000|2023-08-28 12:35:00|2541.3|2538.3|2541.3|2538.3|2543.9|2540.9|2537.3|2534.3|287
1693226400000|2023-08-28 12:40:00|2541.9|2538.9|2548.6|2545.6|2549|2546|2541.9|2538.9|814
1693226700000|2023-08-28 12:45:00|2548.1|2545.1|2549.6|2546.6|2550.6|2547.6|2548.1|2545.1|284
1693227000000|2023-08-28 12:50:00|2550|2547|2556.3|2553.3|2556.6|2553.6|2548.6|2545.6|526
1693227300000|2023-08-28 12:55:00|2556.6|2553.6|2547.8|2544.8|2556.6|2553.6|2547.6|2544.6|760
1693227600000|2023-08-28 13:00:00|2547.5|2544.5|2554.6|2551.6|2554.6|2551.6|2547.3|2544.3|521
1693227900000|2023-08-28 13:05:00|2553.6|2550.6|2555|2552|2556|2553|2551.6|2548.6|454
1693228200000|2023-08-28 13:10:00|2554.8|2551.8|2552.3|2549.3|2556|2553|2549.6|2546.6|534
1693228500000|2023-08-28 13:15:00|2552.8|2549.8|2545.3|2542.3|2552.8|2549.8|2545.3|2542.3|383
1693228800000|2023-08-28 13:20:00|2545.6|2542.6|2540.6|2537.6|2547.6|2544.6|2539.6|2536.6|493
1693229100000|2023-08-28 13:25:00|2543|2540|2542.3|2539.3|2543.6|2540.6|2539|2536|298
1693229400000|2023-08-28 13:30:00|2542.6|2539.6|2538.3|2535.3|2543.3|2540.3|2537.6|2534.6|487
1693229700000|2023-08-28 13:35:00|2538|2535|2540|2537|2540|2537|2537|2534|366
1693230000000|2023-08-28 13:40:00|2540.1|2537.1|2541|2538|2542|2539|2540|2537|342
1693230300000|2023-08-28 13:45:00|2541.6|2538.6|2540.8|2537.8|2542|2539|2538.8|2535.8|433
1693230600000|2023-08-28 13:50:00|2540.6|2537.6|2540.6|2537.6|2542|2539|2538.6|2535.6|389
1693230900000|2023-08-28 13:55:00|2540.3|2537.3|2544.3|2541.3|2545.6|2542.6|2539.6|2536.6|336
1693231200000|2023-08-28 14:00:00|2544.6|2541.6|2546|2543|2546|2543|2543.6|2540.6|810
1693231500000|2023-08-28 14:05:00|2545.3|2542.3|2538.5|2535.5|2545.6|2542.6|2537|2534|402
1693231800000|2023-08-28 14:10:00|2538.3|2535.3|2532|2529|2540|2537|2531|2528|478
1693232100000|2023-08-28 14:15:00|2531.8|2528.8|2538.6|2535.6|2539|2536|2531.7|2528.7|484
1693232400000|2023-08-28 14:20:00|2538.3|2535.3|2543.3|2540.3|2543.3|2540.3|2538.3|2535.3|570
1693232700000|2023-08-28 14:25:00|2543.1|2540.1|2549.9|2546.9|2550.6|2547.6|2543.1|2540.1|904
1693233000000|2023-08-28 14:30:00|2550.3|2547.3|2554.6|2551.6|2554.9|2551.9|2550.3|2547.3|333
1693233300000|2023-08-28 14:35:00|2555.3|2552.3|2554.9|2551.9|2559.2|2556.2|2554.6|2551.6|796
1693233600000|2023-08-28 14:40:00|2555.3|2552.3|2555.9|2552.9|2557.9|2554.9|2552.9|2549.9|454
1693233900000|2023-08-28 14:45:00|2556.3|2553.3|2558.9|2555.9|2558.9|2555.9|2555.9|2552.9|393
1693234200000|2023-08-28 14:50:00|2557.9|2554.9|2564.9|2561.9|2565.6|2562.6|2556.9|2553.9|676
1693234500000|2023-08-28 14:55:00|2564.6|2561.6|2558.9|2555.9|2564.6|2561.6|2558.3|2555.3|556
1693234800000|2023-08-28 15:00:00|2559.3|2556.3|2564.9|2561.9|2565.6|2562.6|2559.3|2556.3|392
1693235100000|2023-08-28 15:05:00|2564.8|2561.8|2561.8|2558.8|2565.6|2562.6|2560.9|2557.9|389
1693235400000|2023-08-28 15:10:00|2561.6|2558.6|2564.6|2561.6|2564.6|2561.6|2561.6|2558.6|432
1693235700000|2023-08-28 15:15:00|2564.1|2561.1|2561.9|2558.9|2564.6|2561.6|2560.6|2557.6|411
1693236000000|2023-08-28 15:20:00|2562.9|2559.9|2562.9|2559.9|2564.9|2561.9|2562.9|2559.9|361
1693236300000|2023-08-28 15:25:00|2561.9|2558.9|2563.9|2560.9|2563.9|2560.9|2561.9|2558.9|382
1693236600000|2023-08-28 15:30:00|2564.4|2561.4|2567.9|2564.9|2567.9|2564.9|2563.9|2560.9|387
1693236900000|2023-08-28 15:35:00|2568.3|2565.3|2561.6|2558.6|2568.6|2565.6|2561.6|2558.6|980
1693237200000|2023-08-28 15:40:00|2562|2559|2561.6|2558.6|2563|2560|2559.6|2556.6|560
1693237500000|2023-08-28 15:45:00|2560.6|2557.6|2554.6|2551.6|2562.6|2559.6|2551|2548|730
1693237800000|2023-08-28 15:50:00|2554.3|2551.3|2551.6|2548.6|2555.3|2552.3|2551|2548|1184
1693238100000|2023-08-28 15:55:00|2551|2548|2558.6|2555.6|2559.6|2556.6|2547.6|2544.6|588
1693238400000|2023-08-28 16:00:00|2558.5|2555.5|2553.5|2550.5|2559|2556|2552.3|2549.3|327
1693238700000|2023-08-28 16:05:00|2553.3|2550.3|2557|2554|2560.6|2557.6|2553.3|2550.3|546
1693239000000|2023-08-28 16:10:00|2557.3|2554.3|2555.6|2552.6|2557.6|2554.6|2549.6|2546.6|322
1693239300000|2023-08-28 16:15:00|2555.3|2552.3|2561.8|2558.8|2561.8|2558.8|2554.6|2551.6|499
1693239600000|2023-08-28 16:20:00|2561.6|2558.6|2561.8|2558.8|2562.9|2559.9|2559.3|2556.3|267
1693239900000|2023-08-28 16:25:00|2561.3|2558.3|2562.2|2559.2|2566.9|2563.9|2561.3|2558.3|701
1693240200000|2023-08-28 16:30:00|2562.6|2559.6|2561.6|2558.6|2562.9|2559.9|2560.2|2557.2|411
1693240500000|2023-08-28 16:35:00|2561.9|2558.9|2566.9|2563.9|2567.2|2564.2|2560.2|2557.2|516
1693240800000|2023-08-28 16:40:00|2567.2|2564.2|2567.2|2564.2|2567.6|2564.6|2567.2|2564.2|354
1693241100000|2023-08-28 16:45:00|2567.6|2564.6|2560.2|2557.2|2573.2|2570.2|2558.6|2555.6|921
1693241400000|2023-08-28 16:50:00|2559.9|2556.9|2576.6|2573.6|2581.6|2578.6|2556.6|2553.6|3249
1693241700000|2023-08-28 16:55:00|2576.3|2573.3|2581.2|2578.2|2582.2|2579.2|2573.9|2570.9|1160
1693294200000|2023-08-29 07:30:00|2573.9|2570.9|2575.9|2572.9|2586.7|2583.7|2571.1|2568.1|1727
1693294500000|2023-08-29 07:35:00|2575.8|2572.8|2580.1|2577.1|2582.7|2579.7|2574.1|2571.1|349
1693294800000|2023-08-29 07:40:00|2579.9|2576.9|2577.9|2574.9|2582.7|2579.7|2577.4|2574.4|221
1693295100000|2023-08-29 07:45:00|2570.9|2567.9|2570.1|2567.1|2574.2|2571.2|2567.7|2564.7|491
1693295400000|2023-08-29 07:50:00|2569.7|2566.7|2568.2|2565.2|2570.1|2567.1|2562.8|2559.8|323
1693295700000|2023-08-29 07:55:00|2568.1|2565.1|2564.2|2561.2|2568.1|2565.1|2563.7|2560.7|130
1693296000000|2023-08-29 08:00:00|2564.4|2561.4|2570.7|2567.7|2571.7|2568.7|2564.4|2561.4|177
1693296300000|2023-08-29 08:05:00|2571.7|2568.7|2569.2|2566.2|2574.2|2571.2|2568.7|2565.7|263
1693296600000|2023-08-29 08:10:00|2569.1|2566.1|2572.2|2569.2|2573.6|2570.6|2569.1|2566.1|99
1693296900000|2023-08-29 08:15:00|2572.1|2569.1|2570.6|2567.6|2573.1|2570.1|2570.4|2567.4|72
1693297200000|2023-08-29 08:20:00|2570.4|2567.4|2567.6|2564.6|2570.4|2567.4|2564.9|2561.9|162
1693297500000|2023-08-29 08:25:00|2567.4|2564.4|2573.7|2570.7|2574.7|2571.7|2567.4|2564.4|109
1693297800000|2023-08-29 08:30:00|2574.1|2571.1|2575.7|2572.7|2576.7|2573.7|2574.1|2571.1|86
1693298100000|2023-08-29 08:35:00|2576.7|2573.7|2574.1|2571.1|2577.1|2574.1|2574.1|2571.1|600
1693298400000|2023-08-29 08:40:00|2574.4|2571.4|2577.1|2574.1|2577.4|2574.4|2574.1|2571.1|348
1693298700000|2023-08-29 08:45:00|2575.4|2572.4|2575.7|2572.7|2575.7|2572.7|2574.7|2571.7|262
1693299000000|2023-08-29 08:50:00|2575.2|2572.2|2574.2|2571.2|2575.7|2572.7|2572.6|2569.6|152
1693299300000|2023-08-29 08:55:00|2574.1|2571.1|2572.7|2569.7|2575.7|2572.7|2572.2|2569.2|61
1693299600000|2023-08-29 09:00:00|2573.1|2570.1|2576.1|2573.1|2576.1|2573.1|2573.1|2570.1|101
1693299900000|2023-08-29 09:05:00|2575.7|2572.7|2575.2|2572.2|2575.7|2572.7|2574.6|2571.6|47
1693300200000|2023-08-29 09:10:00|2574.7|2571.7|2576.2|2573.2|2576.7|2573.7|2574.7|2571.7|124
1693300500000|2023-08-29 09:15:00|2576.1|2573.1|2577.4|2574.4|2577.4|2574.4|2575.7|2572.7|197
1693300800000|2023-08-29 09:20:00|2576.8|2573.8|2577.1|2574.1|2577.8|2574.8|2575.4|2572.4|215
1693301100000|2023-08-29 09:25:00|2576.4|2573.4|2572.4|2569.4|2576.6|2573.6|2572.1|2569.1|151
1693301400000|2023-08-29 09:30:00|2572.1|2569.1|2576.6|2573.6|2577.4|2574.4|2572.1|2569.1|60
1693301700000|2023-08-29 09:35:00|2576.4|2573.4|2574.4|2571.4|2576.4|2573.4|2572.9|2569.9|22
1693302000000|2023-08-29 09:40:00|2574.1|2571.1|2572.8|2569.8|2575.4|2572.4|2572.8|2569.8|136
1693302300000|2023-08-29 09:45:00|2572.4|2569.4|2569.8|2566.8|2572.4|2569.4|2569.4|2566.4|56
1693302600000|2023-08-29 09:50:00|2569.4|2566.4|2572.4|2569.4|2572.4|2569.4|2569.4|2566.4|84
1693302900000|2023-08-29 09:55:00|2572.8|2569.8|2571.4|2568.4|2573.4|2570.4|2571.4|2568.4|44
1693303200000|2023-08-29 10:00:00|2571.6|2568.6|2571.4|2568.4|2572.8|2569.8|2571.4|2568.4|89
1693303500000|2023-08-29 10:05:00|2571.6|2568.6|2575.4|2572.4|2575.8|2572.8|2571.1|2568.1|118
1693303800000|2023-08-29 10:10:00|2575.1|2572.1|2574.4|2571.4|2575.8|2572.8|2573.4|2570.4|143
1693304100000|2023-08-29 10:15:00|2573.9|2570.9|2574.9|2571.9|2574.9|2571.9|2573.4|2570.4|62
1693304400000|2023-08-29 10:20:00|2574.4|2571.4|2577.1|2574.1|2577.1|2574.1|2574.4|2571.4|1092
1693304700000|2023-08-29 10:25:00|2577.4|2574.4|2574.4|2571.4|2577.4|2574.4|2574.4|2571.4|274
1693305000000|2023-08-29 10:30:00|2570.3|2567.3|2573.4|2570.4|2574.3|2571.3|2570.3|2567.3|299
1693305300000|2023-08-29 10:35:00|2573.8|2570.8|2575.4|2572.4|2576.8|2573.8|2573.8|2570.8|65
1693305600000|2023-08-29 10:40:00|2575.1|2572.1|2575.4|2572.4|2576.4|2573.4|2574.3|2571.3|67
1693305900000|2023-08-29 10:45:00|2575.8|2572.8|2575.4|2572.4|2575.8|2572.8|2574.4|2571.4|205
1693306200000|2023-08-29 10:50:00|2574.4|2571.4|2571.1|2568.1|2574.4|2571.4|2571.1|2568.1|106
1693306500000|2023-08-29 10:55:00|2571.4|2568.4|2570.1|2567.1|2572.1|2569.1|2570.1|2567.1|361
1693306800000|2023-08-29 11:00:00|2569.8|2566.8|2571.5|2568.5|2572.3|2569.3|2569.6|2566.6|80
1693307100000|2023-08-29 11:05:00|2571.8|2568.8|2573.1|2570.1|2573.3|2570.3|2571.1|2568.1|167
1693307400000|2023-08-29 11:10:00|2572.8|2569.8|2572.8|2569.8|2573.3|2570.3|2572.2|2569.2|31
1693307700000|2023-08-29 11:15:00|2572.7|2569.7|2568.8|2565.8|2572.8|2569.8|2568.8|2565.8|64
1693308000000|2023-08-29 11:20:00|2568.5|2565.5|2568.8|2565.8|2569.5|2566.5|2565.8|2562.8|135
1693308300000|2023-08-29 11:25:00|2569|2566|2559.9|2556.9|2569.3|2566.3|2559.9|2556.9|800
1693308600000|2023-08-29 11:30:00|2560|2557|2560|2557|2564.5|2561.5|2558.9|2555.9|195
1693308900000|2023-08-29 11:35:00|2559.9|2556.9|2552.9|2549.9|2561.2|2558.2|2551.9|2548.9|560
1693309200000|2023-08-29 11:40:00|2552.5|2549.5|2554.2|2551.2|2556.5|2553.5|2552.5|2549.5|140
1693309500000|2023-08-29 11:45:00|2554.6|2551.6|2546.4|2543.4|2556.7|2553.7|2545.8|2542.8|324
1693309800000|2023-08-29 11:50:00|2546.3|2543.3|2549.2|2546.2|2552.2|2549.2|2543.6|2540.6|301
1693310100000|2023-08-29 11:55:00|2548.6|2545.6|2546.9|2543.9|2550.2|2547.2|2546.1|2543.1|154
1693310400000|2023-08-29 12:00:00|2547.3|2544.3|2549.4|2546.4|2556.2|2553.2|2547.3|2544.3|802
1693310700000|2023-08-29 12:05:00|2549.7|2546.7|2553.6|2550.6|2554.6|2551.6|2549.7|2546.7|320
1693311000000|2023-08-29 12:10:00|2554.6|2551.6|2561.2|2558.2|2565.7|2562.7|2554.6|2551.6|841
1693311300000|2023-08-29 12:15:00|2560.9|2557.9|2564.9|2561.9|2565.2|2562.2|2560.2|2557.2|619
1693311600000|2023-08-29 12:20:00|2565.9|2562.9|2560.9|2557.9|2567.2|2564.2|2559.2|2556.2|229
1693311900000|2023-08-29 12:25:00|2560.7|2557.7|2561.7|2558.7|2562.7|2559.7|2558.2|2555.2|143
1693312200000|2023-08-29 12:30:00|2561.6|2558.6|2565.6|2562.6|2567.9|2564.9|2560.9|2557.9|361
1693312500000|2023-08-29 12:35:00|2565.9|2562.9|2562.8|2559.8|2566.2|2563.2|2559.3|2556.3|124
1693312800000|2023-08-29 12:40:00|2562.3|2559.3|2563.8|2560.8|2563.8|2560.8|2559.3|2556.3|148
1693313100000|2023-08-29 12:45:00|2563.4|2560.4|2560.3|2557.3|2564.3|2561.3|2559.6|2556.6|138
1693313400000|2023-08-29 12:50:00|2560.6|2557.6|2562.9|2559.9|2563.4|2560.4|2560.3|2557.3|105
1693313700000|2023-08-29 12:55:00|2562.2|2559.2|2556.9|2553.9|2562.3|2559.3|2556.9|2553.9|260
1693314000000|2023-08-29 13:00:00|2557.6|2554.6|2556.1|2553.1|2559.6|2556.6|2554.6|2551.6|145
1693314300000|2023-08-29 13:05:00|2555.6|2552.6|2554.6|2551.6|2555.6|2552.6|2550.3|2547.3|227
1693314600000|2023-08-29 13:10:00|2554.4|2551.4|2553.9|2550.9|2556.6|2553.6|2553.6|2550.6|177
1693314900000|2023-08-29 13:15:00|2553.6|2550.6|2550.6|2547.6|2554.6|2551.6|2550.3|2547.3|152
1693315200000|2023-08-29 13:20:00|2550.9|2547.9|2557.6|2554.6|2557.6|2554.6|2550.9|2547.9|420
1693315500000|2023-08-29 13:25:00|2558.6|2555.6|2562.2|2559.2|2562.9|2559.9|2558.6|2555.6|481
1693315800000|2023-08-29 13:30:00|2561.7|2558.7|2568.1|2565.1|2575.6|2572.6|2561.7|2558.7|1757
1693316100000|2023-08-29 13:35:00|2568.2|2565.2|2568.9|2565.9|2569.9|2566.9|2566.1|2563.1|246
1693316400000|2023-08-29 13:40:00|2568.6|2565.6|2575.7|2572.7|2576.6|2573.6|2567.9|2564.9|608
1693316700000|2023-08-29 13:45:00|2576.1|2573.1|2572.4|2569.4|2577.9|2574.9|2568.3|2565.3|654
1693317000000|2023-08-29 13:50:00|2572.6|2569.6|2579.6|2576.6|2579.6|2576.6|2572.6|2569.6|659
1693317300000|2023-08-29 13:55:00|2582.2|2579.2|2574.6|2571.6|2582.2|2579.2|2573.2|2570.2|711
1693317600000|2023-08-29 14:00:00|2575.1|2572.1|2580.7|2577.7|2583.6|2580.6|2575.1|2572.1|440
1693317900000|2023-08-29 14:05:00|2580.9|2577.9|2582.9|2579.9|2583.2|2580.2|2577.3|2574.3|1445
1693318200000|2023-08-29 14:10:00|2581.8|2578.8|2571.1|2568.1|2582.9|2579.9|2567.4|2564.4|1561
1693318500000|2023-08-29 14:15:00|2570.4|2567.4|2576.3|2573.3|2576.6|2573.6|2564.8|2561.8|447
1693318800000|2023-08-29 14:20:00|2575.9|2572.9|2570.3|2567.3|2576.6|2573.6|2570.3|2567.3|331
1693319100000|2023-08-29 14:25:00|2569.9|2566.9|2564.3|2561.3|2572.3|2569.3|2564.3|2561.3|416
1693319400000|2023-08-29 14:30:00|2564.8|2561.8|2570.6|2567.6|2572.9|2569.9|2563.8|2560.8|373
1693319700000|2023-08-29 14:35:00|2571.3|2568.3|2565.3|2562.3|2571.3|2568.3|2564.3|2561.3|365
1693320000000|2023-08-29 14:40:00|2565|2562|2563.6|2560.6|2566.4|2563.4|2554|2551|1200
1693320300000|2023-08-29 14:45:00|2563.3|2560.3|2565.9|2562.9|2566.6|2563.6|2561.3|2558.3|226
1693320600000|2023-08-29 14:50:00|2566.1|2563.1|2565.9|2562.9|2566.9|2563.9|2564.6|2561.6|114
1693320900000|2023-08-29 14:55:00|2565.6|2562.6|2565.6|2562.6|2567.9|2564.9|2562.4|2559.4|1031
1693321200000|2023-08-29 15:00:00|2565.9|2562.9|2570.1|2567.1|2573.6|2570.6|2565.9|2562.9|664
1693321500000|2023-08-29 15:05:00|2570.2|2567.2|2568.6|2565.6|2574.6|2571.6|2568.3|2565.3|253
1693321800000|2023-08-29 15:10:00|2567.9|2564.9|2569.6|2566.6|2571.6|2568.6|2566.6|2563.6|321
1693322100000|2023-08-29 15:15:00|2568.9|2565.9|2570.6|2567.6|2571.6|2568.6|2568.6|2565.6|152
1693322400000|2023-08-29 15:20:00|2571.6|2568.6|2569.9|2566.9|2572.6|2569.6|2569.3|2566.3|159
1693322700000|2023-08-29 15:25:00|2570.3|2567.3|2566.3|2563.3|2570.6|2567.6|2564.8|2561.8|1008
1693323000000|2023-08-29 15:30:00|2566.6|2563.6|2569.3|2566.3|2569.3|2566.3|2566.3|2563.3|226
1693323300000|2023-08-29 15:35:00|2569|2566|2568.3|2565.3|2569.3|2566.3|2567.3|2564.3|160
1693323600000|2023-08-29 15:40:00|2569.3|2566.3|2568.3|2565.3|2569.3|2566.3|2568|2565|172
1693323900000|2023-08-29 15:45:00|2568.7|2565.7|2565.2|2562.2|2568.7|2565.7|2565|2562|114
1693324200000|2023-08-29 15:50:00|2565.3|2562.3|2567|2564|2567|2564|2565|2562|96
1693324500000|2023-08-29 15:55:00|2566|2563|2564.3|2561.3|2566.3|2563.3|2564|2561|201
1693324800000|2023-08-29 16:00:00|2564.2|2561.2|2565.3|2562.3|2565.3|2562.3|2563.2|2560.2|172
1693325100000|2023-08-29 16:05:00|2565.8|2562.8|2564.2|2561.2|2565.8|2562.8|2563.3|2560.3|168
1693325400000|2023-08-29 16:10:00|2564.3|2561.3|2567.2|2564.2|2567.3|2564.3|2562.3|2559.3|243
1693325700000|2023-08-29 16:15:00|2567.3|2564.3|2565|2562|2567.3|2564.3|2562.7|2559.7|457
1693326000000|2023-08-29 16:20:00|2564.3|2561.3|2571.3|2568.3|2572.2|2569.2|2564|2561|314
1693326300000|2023-08-29 16:25:00|2571.6|2568.6|2572|2569|2572.7|2569.7|2570.7|2567.7|179
1693326600000|2023-08-29 16:30:00|2571.2|2568.2|2573|2570|2573.7|2570.7|2571.2|2568.2|178
1693326900000|2023-08-29 16:35:00|2573.2|2570.2|2570|2567|2574.7|2571.7|2570|2567|187
1693327200000|2023-08-29 16:40:00|2570.3|2567.3|2571|2568|2574.3|2571.3|2570.3|2567.3|335
1693327500000|2023-08-29 16:45:00|2570|2567|2568.5|2565.5|2572|2569|2568|2565|273
1693327800000|2023-08-29 16:50:00|2568.7|2565.7|2569.2|2566.2|2572.5|2569.5|2565.9|2562.9|2151
1693328100000|2023-08-29 16:55:00|2568.7|2565.7|2572.9|2569.9|2572.9|2569.9|2568|2565|530
1693380600000|2023-08-30 07:30:00|2568.4|2565.4|2570.9|2567.9|2570.9|2567.9|2562.6|2559.6|1233
1693380900000|2023-08-30 07:35:00|2569.4|2566.4|2574.9|2571.9|2575.2|2572.2|2569.4|2566.4|1097
1693381200000|2023-08-30 07:40:00|2575.6|2572.6|2569.6|2566.6|2575.6|2572.6|2569.6|2566.6|120
1693381500000|2023-08-30 07:45:00|2568.9|2565.9|2580.9|2577.9|2581.2|2578.2|2568.9|2565.9|193
1693381800000|2023-08-30 07:50:00|2580.5|2577.5|2577.9|2574.9|2585.2|2582.2|2577.9|2574.9|336
1693382100000|2023-08-30 07:55:00|2578.2|2575.2|2576.9|2573.9|2580.7|2577.7|2576.7|2573.7|68
1693382400000|2023-08-30 08:00:00|2577.4|2574.4|2577.4|2574.4|2580.2|2577.2|2576.4|2573.4|86
1693382700000|2023-08-30 08:05:00|2577.7|2574.7|2586.5|2583.5|2586.8|2583.8|2577.7|2574.7|2252
1693383000000|2023-08-30 08:10:00|2585.5|2582.5|2586.8|2583.8|2587.8|2584.8|2585.2|2582.2|95
1693383300000|2023-08-30 08:15:00|2586.7|2583.7|2586.5|2583.5|2587.2|2584.2|2585.5|2582.5|333
1693383600000|2023-08-30 08:20:00|2585.5|2582.5|2587.5|2584.5|2587.5|2584.5|2585.5|2582.5|57
1693383900000|2023-08-30 08:25:00|||||||||111
1693384200000|2023-08-30 08:30:00|2588.5|2585.5|2589.2|2586.2|2590.2|2587.2|2587.5|2584.5|145
1693384500000|2023-08-30 08:35:00|2588.9|2585.9|2589.4|2586.4|2589.9|2586.9|2588.5|2585.5|27
1693384800000|2023-08-30 08:40:00|2591.5|2588.5|2598.8|2595.8|2599.5|2596.5|2591.5|2588.5|710
1693385100000|2023-08-30 08:45:00|2599.2|2596.2|2597.9|2594.9|2599.2|2596.2|2595.5|2592.5|244
1693385400000|2023-08-30 08:50:00|2598.2|2595.2|2593.5|2590.5|2598.2|2595.2|2592.5|2589.5|159
1693385700000|2023-08-30 08:55:00|2593.2|2590.2|2590.2|2587.2|2593.9|2590.9|2589.9|2586.9|207
1693386000000|2023-08-30 09:00:00|2590.9|2587.9|2591.1|2588.1|2593.2|2590.2|2589.2|2586.2|254
1693386300000|2023-08-30 09:05:00|2591.2|2588.2|2595.2|2592.2|2595.6|2592.6|2590.1|2587.1|74
1693386600000|2023-08-30 09:10:00|2594.2|2591.2|2590.5|2587.5|2594.2|2591.2|2590.5|2587.5|81
1693386900000|2023-08-30 09:15:00|2590.6|2587.6|2596|2593|2596|2593|2590|2587|320
1693387200000|2023-08-30 09:20:00|2595.1|2592.1|2592.1|2589.1|2595.6|2592.6|2592|2589|66
1693387500000|2023-08-30 09:25:00|2592.2|2589.2|2587.2|2584.2|2592.6|2589.6|2586.6|2583.6|90
1693387800000|2023-08-30 09:30:00|2587.6|2584.6|2586.1|2583.1|2588.6|2585.6|2585.6|2582.6|87
1693388100000|2023-08-30 09:35:00|2586.6|2583.6|2591|2588|2592.6|2589.6|2586.6|2583.6|118
1693388400000|2023-08-30 09:40:00|2590.6|2587.6|2585.3|2582.3|2590.6|2587.6|2584.8|2581.8|380
1693388700000|2023-08-30 09:45:00|2585|2582|2585.3|2582.3|2586.1|2583.1|2582.5|2579.5|288
1693389000000|2023-08-30 09:50:00|2585|2582|2581.8|2578.8|2585.3|2582.3|2580|2577|278
1693389300000|2023-08-30 09:55:00|2581.9|2578.9|2581.3|2578.3|2584.1|2581.1|2579.6|2576.6|41
1693389600000|2023-08-30 10:00:00|2581.6|2578.6|2587.3|2584.3|2587.3|2584.3|2581.6|2578.6|62
1693389900000|2023-08-30 10:05:00|2587.6|2584.6|2588|2585|2588.8|2585.8|2587.1|2584.1|587
1693390200000|2023-08-30 10:10:00|2587.6|2584.6|2587.3|2584.3|2588.3|2585.3|2585.3|2582.3|88
1693390500000|2023-08-30 10:15:00|2586.3|2583.3|2588.3|2585.3|2588.8|2585.8|2586.1|2583.1|51
1693390800000|2023-08-30 10:20:00|2588.4|2585.4|2589.8|2586.8|2590.6|2587.6|2588.3|2585.3|75
1693391100000|2023-08-30 10:25:00|2590.1|2587.1|2593.3|2590.3|2593.3|2590.3|2588.8|2585.8|199
1693391400000|2023-08-30 10:30:00|2594.4|2591.4|2592.3|2589.3|2594.9|2591.9|2591.1|2588.1|186
1693391700000|2023-08-30 10:35:00|2590.8|2587.8|2583.3|2580.3|2591.3|2588.3|2582.3|2579.3|387
1693392000000|2023-08-30 10:40:00|2583.6|2580.6|2583.6|2580.6|2584.3|2581.3|2581.3|2578.3|58
1693392300000|2023-08-30 10:45:00|2584|2581|2586.3|2583.3|2586.3|2583.3|2583.6|2580.6|674
1693392600000|2023-08-30 10:50:00|2587|2584|2586.3|2583.3|2587.8|2584.8|2585.3|2582.3|116
1693392900000|2023-08-30 10:55:00|2586|2583|2582.6|2579.6|2586.6|2583.6|2577.6|2574.6|303
1693393200000|2023-08-30 11:00:00|2583.6|2580.6|2585.3|2582.3|2585.3|2582.3|2580.3|2577.3|309
1693393500000|2023-08-30 11:05:00|2584.3|2581.3|2587.3|2584.3|2587.3|2584.3|2584.3|2581.3|95
1693393800000|2023-08-30 11:10:00|2587.1|2584.1|2589.3|2586.3|2589.8|2586.8|2583.3|2580.3|221
1693394100000|2023-08-30 11:15:00|2588.9|2585.9|2584.8|2581.8|2589.3|2586.3|2584.8|2581.8|48
1693394400000|2023-08-30 11:20:00|2584.6|2581.6|2586.3|2583.3|2586.3|2583.3|2581.8|2578.8|148
1693394700000|2023-08-30 11:25:00|2585.8|2582.8|2584.6|2581.6|2587.3|2584.3|2584.1|2581.1|99
1693395000000|2023-08-30 11:30:00|2585|2582|2587.1|2584.1|2587.3|2584.3|2585|2582|92
1693395300000|2023-08-30 11:35:00|2587.3|2584.3|2586.8|2583.8|2587.3|2584.3|2583.3|2580.3|47
1693395600000|2023-08-30 11:40:00|2587.1|2584.1|2586.1|2583.1|2587.3|2584.3|2585.8|2582.8|48
1693395900000|2023-08-30 11:45:00|2586.5|2583.5|2588.3|2585.3|2588.3|2585.3|2584.1|2581.1|95
1693396200000|2023-08-30 11:50:00|2588.1|2585.1|2592.1|2589.1|2592.3|2589.3|2588.1|2585.1|223
1693396500000|2023-08-30 11:55:00|2591.8|2588.8|2590.6|2587.6|2592.3|2589.3|2586.5|2583.5|168
1693396800000|2023-08-30 12:00:00|2590.8|2587.8|2591.6|2588.6|2594|2591|2589.6|2586.6|234
1693397100000|2023-08-30 12:05:00|2592|2589|2592|2589|2597.3|2594.3|2591|2588|311
1693397400000|2023-08-30 12:10:00|2593|2590|2595|2592|2596|2593|2592.8|2589.8|320
1693397700000|2023-08-30 12:15:00|2595.1|2592.1|2587.9|2584.9|2597|2594|2586.4|2583.4|1371
1693398000000|2023-08-30 12:20:00|2588|2585|2587.7|2584.7|2589.4|2586.4|2583.7|2580.7|1475
1693398300000|2023-08-30 12:25:00|2587.9|2584.9|2593.7|2590.7|2593.7|2590.7|2586.7|2583.7|89
1693398600000|2023-08-30 12:30:00|2594.7|2591.7|2605.7|2602.7|2605.7|2602.7|2593.7|2590.7|530
1693398900000|2023-08-30 12:35:00|2605.4|2602.4|2603.9|2600.9|2605.4|2602.4|2600.7|2597.7|307
1693399200000|2023-08-30 12:40:00|2603.7|2600.7|2600|2597|2603.7|2600.7|2599.4|2596.4|229
1693399500000|2023-08-30 12:45:00|2600.4|2597.4|2601|2598|2602|2599|2597.7|2594.7|274
1693399800000|2023-08-30 12:50:00|2601.4|2598.4|2597.4|2594.4|2601.9|2598.9|2593.4|2590.4|375
1693400100000|2023-08-30 12:55:00|2597.6|2594.6|2603.7|2600.7|2605.7|2602.7|2595.4|2592.4|582
1693400400000|2023-08-30 13:00:00|2604.4|2601.4|2604.7|2601.7|2605.7|2602.7|2602.7|2599.7|553
1693400700000|2023-08-30 13:05:00|2605.7|2602.7|2602.7|2599.7|2605.7|2602.7|2601.7|2598.7|304
1693401000000|2023-08-30 13:10:00|2602.1|2599.1|2601.7|2598.7|2603.9|2600.9|2600.7|2597.7|451
1693401300000|2023-08-30 13:15:00|2600.7|2597.7|2600.7|2597.7|2601|2598|2597|2594|411
1693401600000|2023-08-30 13:20:00|2600.9|2597.9|2596.4|2593.4|2601|2598|2589.4|2586.4|800
1693401900000|2023-08-30 13:25:00|2596.7|2593.7|2598.7|2595.7|2600.4|2597.4|2594.4|2591.4|702
1693402200000|2023-08-30 13:30:00|2599.4|2596.4|2604.4|2601.4|2605.4|2602.4|2598.4|2595.4|614
1693402500000|2023-08-30 13:35:00|2604.6|2601.6|2607.4|2604.4|2612|2609|2604.6|2601.6|1376
1693402800000|2023-08-30 13:40:00|2607|2604|2608.4|2605.4|2609.7|2606.7|2601.4|2598.4|404
1693403100000|2023-08-30 13:45:00|2608.7|2605.7|2605.2|2602.2|2613|2610|2604.7|2601.7|520
1693403400000|2023-08-30 13:50:00|2605.4|2602.4|2605.7|2602.7|2606.9|2603.9|2603.7|2600.7|477
1693403700000|2023-08-30 13:55:00|2606.7|2603.7|2601.7|2598.7|2608|2605|2600.3|2597.3|268
1693404000000|2023-08-30 14:00:00|2602.1|2599.1|2606|2603|2606|2603|2598.4|2595.4|412
1693404300000|2023-08-30 14:05:00|2606.7|2603.7|2608.7|2605.7|2609.9|2606.9|2604.7|2601.7|306
1693404600000|2023-08-30 14:10:00|2609|2606|2608.7|2605.7|2610.7|2607.7|2608.6|2605.6|419
1693404900000|2023-08-30 14:15:00|2609.1|2606.1|2600.1|2597.1|2609.7|2606.7|2599.4|2596.4|356
1693405200000|2023-08-30 14:20:00|2600.4|2597.4|2599|2596|2602.6|2599.6|2595.7|2592.7|1299
1693405500000|2023-08-30 14:25:00|2599.7|2596.7|2582.4|2579.4|2600.4|2597.4|2581.7|2578.7|622
1693405800000|2023-08-30 14:30:00|2582.5|2579.5|2592|2589|2592.7|2589.7|2582.4|2579.4|244
1693406100000|2023-08-30 14:35:00|2592.7|2589.7|2596|2593|2596|2593|2590.9|2587.9|305
1693406400000|2023-08-30 14:40:00|2597.3|2594.3|2587.5|2584.5|2597.7|2594.7|2585|2582|308
1693406700000|2023-08-30 14:45:00|2587.4|2584.4|2578.9|2575.9|2588.7|2585.7|2576.4|2573.4|657
1693407000000|2023-08-30 14:50:00|2578.5|2575.5|2578.7|2575.7|2583.7|2580.7|2577.4|2574.4|388
1693407300000|2023-08-30 14:55:00|2579.2|2576.2|2581.4|2578.4|2582.2|2579.2|2577.7|2574.7|716
1693407600000|2023-08-30 15:00:00|2581.7|2578.7|2586|2583|2586|2583|2581.7|2578.7|254
1693407900000|2023-08-30 15:05:00|2587|2584|2588.4|2585.4|2590|2587|2586|2583|212
1693408200000|2023-08-30 15:10:00|2589.1|2586.1|2587.7|2584.7|2590.4|2587.4|2583.7|2580.7|265
1693408500000|2023-08-30 15:15:00|2587.4|2584.4|2589.4|2586.4|2589.7|2586.7|2585.7|2582.7|204
1693408800000|2023-08-30 15:20:00|2590.4|2587.4|2598|2595|2599|2596|2590|2587|667
1693409100000|2023-08-30 15:25:00|2597.5|2594.5|2596.7|2593.7|2599|2596|2594|2591|326
1693409400000|2023-08-30 15:30:00|2596.2|2593.2|2589.4|2586.4|2599|2596|2589|2586|234
1693409700000|2023-08-30 15:35:00|2589.8|2586.8|2583.4|2580.4|2591|2588|2583.3|2580.3|552
1693410000000|2023-08-30 15:40:00|2583.8|2580.8|2573.6|2570.6|2585.4|2582.4|2569.8|2566.8|909
1693410300000|2023-08-30 15:45:00|2574.1|2571.1|2573.8|2570.8|2575.1|2572.1|2571.8|2568.8|268
1693410600000|2023-08-30 15:50:00|2574.1|2571.1|2563.1|2560.1|2574.8|2571.8|2560.3|2557.3|1230
1693410900000|2023-08-30 15:55:00|2563.5|2560.5|2569.8|2566.8|2574.5|2571.5|2563.1|2560.1|866
1693411200000|2023-08-30 16:00:00|2570|2567|2575.1|2572.1|2576.5|2573.5|2570|2567|187
1693411500000|2023-08-30 16:05:00|2575.5|2572.5|2573.2|2570.2|2577.5|2574.5|2572.2|2569.2|209
1693411800000|2023-08-30 16:10:00|2574.2|2571.2|2576.2|2573.2|2577.8|2574.8|2574.2|2571.2|205
1693412100000|2023-08-30 16:15:00|2576.5|2573.5|2577.3|2574.3|2578.2|2575.2|2575.2|2572.2|291
1693412400000|2023-08-30 16:20:00|2577.2|2574.2|2574.5|2571.5|2577.8|2574.8|2566.8|2563.8|382
1693412700000|2023-08-30 16:25:00|2574.8|2571.8|2571.2|2568.2|2577.5|2574.5|2570.8|2567.8|267
1693413000000|2023-08-30 16:30:00|2570.8|2567.8|2576.5|2573.5|2578.5|2575.5|2570.8|2567.8|306
1693413300000|2023-08-30 16:35:00|2576.8|2573.8|2577|2574|2578.8|2575.8|2574.2|2571.2|227
1693413600000|2023-08-30 16:40:00|2576.8|2573.8|2577.5|2574.5|2579.5|2576.5|2576.3|2573.3|361
1693413900000|2023-08-30 16:45:00|2577.2|2574.2|2576.1|2573.1|2578.6|2575.6|2573.5|2570.5|321
1693414200000|2023-08-30 16:50:00|2576.4|2573.4|2557.2|2554.2|2576.8|2573.8|2556.8|2553.8|2613
1693414500000|2023-08-30 16:55:00|2557.5|2554.5|2550.6|2547.6|2560.2|2557.2|2549.9|2546.9|860
1693467000000|2023-08-31 07:30:00|2547.9|2544.9|2544.9|2541.9|2548.9|2545.9|2540.4|2537.4|919
1693467300000|2023-08-31 07:35:00|2541.9|2538.9|2545.9|2542.9|2547.9|2544.9|2538.2|2535.2|921
1693467600000|2023-08-31 07:40:00|2545.5|2542.5|2547.5|2544.5|2549.9|2546.9|2544.9|2541.9|428
1693467900000|2023-08-31 07:45:00|2547.9|2544.9|2555.1|2552.1|2556.8|2553.8|2542.5|2539.5|314
1693468200000|2023-08-31 07:50:00|2554.8|2551.8|2558.1|2555.1|2559.4|2556.4|2552.6|2549.6|93
1693468500000|2023-08-31 07:55:00|2558.8|2555.8|2556.1|2553.1|2560.1|2557.1|2556.1|2553.1|89
1693468800000|2023-08-31 08:00:00|2556.6|2553.6|2554.4|2551.4|2556.6|2553.6|2552.8|2549.8|624
1693469100000|2023-08-31 08:05:00|2553.9|2550.9|2551.1|2548.1|2554.1|2551.1|2549.4|2546.4|118
1693469400000|2023-08-31 08:10:00|2551.4|2548.4|2553.1|2550.1|2555.1|2552.1|2550.4|2547.4|138
1693469700000|2023-08-31 08:15:00|2554.1|2551.1|2558.4|2555.4|2558.4|2555.4|2553.6|2550.6|31
1693470000000|2023-08-31 08:20:00|2558.1|2555.1|2562.7|2559.7|2562.7|2559.7|2558.1|2555.1|67
1693470300000|2023-08-31 08:25:00|2562.6|2559.6|2563.7|2560.7|2564.1|2561.1|2561.1|2558.1|43
1693470600000|2023-08-31 08:30:00|2564.1|2561.1|2562.1|2559.1|2564.4|2561.4|2560.7|2557.7|44
1693470900000|2023-08-31 08:35:00|2562.4|2559.4|2563.4|2560.4|2564.1|2561.1|2562.4|2559.4|39
1693471200000|2023-08-31 08:40:00|2564.1|2561.1|2564.8|2561.8|2565.4|2562.4|2562.9|2559.9|281
1693471500000|2023-08-31 08:45:00|2564.4|2561.4|2565.4|2562.4|2565.4|2562.4|2561.4|2558.4|82
1693471800000|2023-08-31 08:50:00|2563.8|2560.8|2565.8|2562.8|2565.8|2562.8|2562.8|2559.8|31
1693472100000|2023-08-31 08:55:00|2565.4|2562.4|2564.4|2561.4|2567.2|2564.2|2559.8|2556.8|87
1693472400000|2023-08-31 09:00:00|2563.9|2560.9|2570.2|2567.2|2571.2|2568.2|2562.8|2559.8|159
1693472700000|2023-08-31 09:05:00|2569.8|2566.8|2566.8|2563.8|2570.9|2567.9|2566.8|2563.8|695
1693473000000|2023-08-31 09:10:00|2567.8|2564.8|2576.7|2573.7|2576.7|2573.7|2567.8|2564.8|627
1693473300000|2023-08-31 09:15:00|2576.6|2573.6|2572.1|2569.1|2576.7|2573.7|2571.6|2568.6|117
1693473600000|2023-08-31 09:20:00|2571.7|2568.7|2571.7|2568.7|2573.1|2570.1|2570.2|2567.2|18
1693473900000|2023-08-31 09:25:00|2571.2|2568.2|2572.2|2569.2|2574.1|2571.1|2571.1|2568.1|48
1693474200000|2023-08-31 09:30:00|2572.1|2569.1|2567.7|2564.7|2572.1|2569.1|2567.2|2564.2|60
1693474500000|2023-08-31 09:35:00|2567.4|2564.4|2566.7|2563.7|2567.4|2564.4|2564.7|2561.7|31
1693474800000|2023-08-31 09:40:00|2566.4|2563.4|2567.1|2564.1|2569.1|2566.1|2566.2|2563.2|15
1693475100000|2023-08-31 09:45:00|2566.7|2563.7|2567.2|2564.2|2567.7|2564.7|2566.1|2563.1|11
1693475400000|2023-08-31 09:50:00|2567.1|2564.1|2565.7|2562.7|2567.7|2564.7|2563.1|2560.1|65
1693475700000|2023-08-31 09:55:00|2566.1|2563.1|2562.5|2559.5|2566.1|2563.1|2559.5|2556.5|328
1693476000000|2023-08-31 10:00:00|2561.8|2558.8|2562.8|2559.8|2566.8|2563.8|2560|2557|68
1693476300000|2023-08-31 10:05:00|2563.3|2560.3|2565|2562|2567|2564|2562.8|2559.8|66
1693476600000|2023-08-31 10:10:00|2565.1|2562.1|2569|2566|2569.8|2566.8|2565.1|2562.1|62
1693476900000|2023-08-31 10:15:00|2568.7|2565.7|2569.5|2566.5|2569.5|2566.5|2567.5|2564.5|44
1693477200000|2023-08-31 10:20:00|2569|2566|2569.8|2566.8|2569.8|2566.8|2567.5|2564.5|62
1693477500000|2023-08-31 10:25:00|2569.5|2566.5|2571.8|2568.8|2571.8|2568.8|2566.5|2563.5|1060
1693477800000|2023-08-31 10:30:00|2571.6|2568.6|2572.8|2569.8|2573.5|2570.5|2570.3|2567.3|68
1693478100000|2023-08-31 10:35:00|2572.6|2569.6|2571.1|2568.1|2574.5|2571.5|2570.8|2567.8|225
1693478400000|2023-08-31 10:40:00|2570.5|2567.5|2571.8|2568.8|2571.8|2568.8|2569.5|2566.5|41
1693478700000|2023-08-31 10:45:00|2571.1|2568.1|2571.8|2568.8|2572.3|2569.3|2570.8|2567.8|22
1693479000000|2023-08-31 10:50:00|2572.1|2569.1|2571.3|2568.3|2572.3|2569.3|2570.8|2567.8|26
1693479300000|2023-08-31 10:55:00|2571.1|2568.1|2574.1|2571.1|2574.8|2571.8|2571.1|2568.1|75
1693479600000|2023-08-31 11:00:00|2573.8|2570.8|2572.6|2569.6|2574.3|2571.3|2571.1|2568.1|87
1693479900000|2023-08-31 11:05:00|2572.3|2569.3|2570.1|2567.1|2573.3|2570.3|2569.8|2566.8|65
1693480200000|2023-08-31 11:10:00|2569.6|2566.6|2572.1|2569.1|2572.1|2569.1|2569.1|2566.1|61
1693480500000|2023-08-31 11:15:00|2572|2569|2573.5|2570.5|2574.1|2571.1|2571.6|2568.6|27
1693480800000|2023-08-31 11:20:00|2573.1|2570.1|2580.8|2577.8|2580.8|2577.8|2572.5|2569.5|153
1693481100000|2023-08-31 11:25:00|2580.6|2577.6|2581.1|2578.1|2581.8|2578.8|2579.6|2576.6|276
1693481400000|2023-08-31 11:30:00|2580.1|2577.1|2584.1|2581.1|2584.1|2581.1|2579.8|2576.8|146
1693481700000|2023-08-31 11:35:00|2583.6|2580.6|2584.1|2581.1|2587.6|2584.6|2583.1|2580.1|235
1693482000000|2023-08-31 11:40:00|2584.5|2581.5|2586.8|2583.8|2587.3|2584.3|2582.6|2579.6|47
1693482300000|2023-08-31 11:45:00|2586.1|2583.1|2583.1|2580.1|2586.1|2583.1|2583.1|2580.1|33
1693482600000|2023-08-31 11:50:00|2582.8|2579.8|2582.5|2579.5|2584.8|2581.8|2581.8|2578.8|222
1693482900000|2023-08-31 11:55:00|2581.8|2578.8|2583.4|2580.4|2584.1|2581.1|2581.1|2578.1|154
1693483200000|2023-08-31 12:00:00|2583|2580|2578.1|2575.1|2584.5|2581.5|2575.2|2572.2|605
1693483500000|2023-08-31 12:05:00|2579.1|2576.1|2578.3|2575.3|2581.8|2578.8|2578.3|2575.3|369
1693483800000|2023-08-31 12:10:00|2578.4|2575.4|2580.8|2577.8|2581.8|2578.8|2578.4|2575.4|778
1693484100000|2023-08-31 12:15:00|2581.1|2578.1|2573.8|2570.8|2581.1|2578.1|2570.8|2567.8|257
1693484400000|2023-08-31 12:20:00|2574.1|2571.1|2572.9|2569.9|2580.8|2577.8|2571.1|2568.1|717
1693484700000|2023-08-31 12:25:00|2573.2|2570.2|2569.4|2566.4|2574.7|2571.7|2567.9|2564.9|192
1693485000000|2023-08-31 12:30:00|2569.9|2566.9|2568.2|2565.2|2571.9|2568.9|2567.9|2564.9|112
1693485300000|2023-08-31 12:35:00|2567.9|2564.9|2568.9|2565.9|2570.2|2567.2|2567.2|2564.2|135
1693485600000|2023-08-31 12:40:00|2569.2|2566.2|2569.2|2566.2|2572.4|2569.4|2566.9|2563.9|255
1693485900000|2023-08-31 12:45:00|2569.7|2566.7|2564.9|2561.9|2570.9|2567.9|2563.7|2560.7|209
1693486200000|2023-08-31 12:50:00|2564.2|2561.2|2568.9|2565.9|2568.9|2565.9|2564.2|2561.2|227
1693486500000|2023-08-31 12:55:00|2569.2|2566.2|2571.9|2568.9|2572.5|2569.5|2566.2|2563.2|147
1693486800000|2023-08-31 13:00:00|2572.2|2569.2|2573.9|2570.9|2574.9|2571.9|2570.5|2567.5|138
1693487100000|2023-08-31 13:05:00|2573.5|2570.5|2567.2|2564.2|2573.5|2570.5|2566.9|2563.9|202
1693487400000|2023-08-31 13:10:00|2566.9|2563.9|2568.9|2565.9|2569.7|2566.7|2561.2|2558.2|216
1693487700000|2023-08-31 13:15:00|2569.2|2566.2|2567.2|2564.2|2570.2|2567.2|2567.2|2564.2|245
1693488000000|2023-08-31 13:20:00|2566.5|2563.5|2566.5|2563.5|2567.5|2564.5|2564.5|2561.5|199
1693488300000|2023-08-31 13:25:00|2567.4|2564.4|2562.2|2559.2|2568.9|2565.9|2561.5|2558.5|277
1693488600000|2023-08-31 13:30:00|2561.2|2558.2|2560.7|2557.7|2563.9|2560.9|2560.5|2557.5|704
1693488900000|2023-08-31 13:35:00|2560.4|2557.4|2560.2|2557.2|2561.9|2558.9|2558.2|2555.2|960
1693489200000|2023-08-31 13:40:00|2559.9|2556.9|2568.2|2565.2|2568.8|2565.8|2559.9|2556.9|931
1693489500000|2023-08-31 13:45:00|2567.8|2564.8|2565.8|2562.8|2571.8|2568.8|2561.7|2558.7|1226
1693489800000|2023-08-31 13:50:00|2565.7|2562.7|2568.8|2565.8|2570.7|2567.7|2565.7|2562.7|257
1693490100000|2023-08-31 13:55:00|2569.5|2566.5|2567.2|2564.2|2570.2|2567.2|2564.5|2561.5|371
1693490400000|2023-08-31 14:00:00|2567.7|2564.7|2562.5|2559.5|2571.7|2568.7|2561.5|2558.5|435
1693490700000|2023-08-31 14:05:00|2562.7|2559.7|2554.7|2551.7|2562.7|2559.7|2554.5|2551.5|445
1693491000000|2023-08-31 14:10:00|2555.5|2552.5|2554.8|2551.8|2559.5|2556.5|2553.2|2550.2|365
1693491300000|2023-08-31 14:15:00|2554.7|2551.7|2558.2|2555.2|2558.2|2555.2|2550.8|2547.8|467
1693491600000|2023-08-31 14:20:00|2558.5|2555.5|2553.8|2550.8|2560.8|2557.8|2553.8|2550.8|271
1693491900000|2023-08-31 14:25:00|2554.2|2551.2|2557.8|2554.8|2557.8|2554.8|2552.5|2549.5|238
1693492200000|2023-08-31 14:30:00|2558.2|2555.2|2558.5|2555.5|2560.5|2557.5|2553.5|2550.5|352
1693492500000|2023-08-31 14:35:00|2559.2|2556.2|2552.9|2549.9|2560.5|2557.5|2552.3|2549.3|432
1693492800000|2023-08-31 14:40:00|2553.3|2550.3|2546.5|2543.5|2553.4|2550.4|2546.5|2543.5|447
1693493100000|2023-08-31 14:45:00|2546.2|2543.2|2553.5|2550.5|2556|2553|2545.3|2542.3|835
1693493400000|2023-08-31 14:50:00|2553.4|2550.4|2555.5|2552.5|2556|2553|2550.5|2547.5|272
1693493700000|2023-08-31 14:55:00|2556.5|2553.5|2552.3|2549.3|2557.5|2554.5|2551.3|2548.3|401
1693494000000|2023-08-31 15:00:00|2552.4|2549.4|2556.4|2553.4|2559.9|2556.9|2551.3|2548.3|386
1693494300000|2023-08-31 15:05:00|2556.3|2553.3|2554.3|2551.3|2556.3|2553.3|2548.8|2545.8|367
1693494600000|2023-08-31 15:10:00|2553.9|2550.9|2552.3|2549.3|2554.9|2551.9|2551.3|2548.3|202
1693494900000|2023-08-31 15:15:00|2551.9|2548.9|2547.5|2544.5|2552.3|2549.3|2547.3|2544.3|322
1693495200000|2023-08-31 15:20:00|2547.9|2544.9|2550.3|2547.3|2550.9|2547.9|2546.9|2543.9|448
1693495500000|2023-08-31 15:25:00|2550.4|2547.4|2552.3|2549.3|2555.5|2552.5|2550.4|2547.4|861
1693495800000|2023-08-31 15:30:00|2552.4|2549.4|2550.3|2547.3|2552.5|2549.5|2548.3|2545.3|366
1693496100000|2023-08-31 15:35:00|2551.3|2548.3|2551.3|2548.3|2553.3|2550.3|2550.3|2547.3|261
1693496400000|2023-08-31 15:40:00|2551.6|2548.6|2544.4|2541.4|2552.9|2549.9|2544.3|2541.3|386
1693496700000|2023-08-31 15:45:00|2544.3|2541.3|2551.9|2548.9|2551.9|2548.9|2544.3|2541.3|255
1693497000000|2023-08-31 15:50:00|2552.6|2549.6|2556.1|2553.1|2557.6|2554.6|2552.3|2549.3|305
1693497300000|2023-08-31 15:55:00|2555.7|2552.7|2565.2|2562.2|2566.6|2563.6|2555.7|2552.7|654
1693497600000|2023-08-31 16:00:00|2565.6|2562.6|2562.3|2559.3|2567.7|2564.7|2558.3|2555.3|538
1693497900000|2023-08-31 16:05:00|2561.9|2558.9|2561.3|2558.3|2563.4|2560.4|2560.3|2557.3|447
1693498200000|2023-08-31 16:10:00|2561.4|2558.4|2558.9|2555.9|2563.3|2560.3|2558.3|2555.3|478
1693498500000|2023-08-31 16:15:00|2557.9|2554.9|2561.1|2558.1|2561.5|2558.5|2554.4|2551.4|532
1693498800000|2023-08-31 16:20:00|2561.6|2558.6|2553|2550|2561.6|2558.6|2552|2549|714
1693499100000|2023-08-31 16:25:00|2552.7|2549.7|2550|2547|2553.6|2550.6|2549|2546|876
1693499400000|2023-08-31 16:30:00|2549.9|2546.9|2546.7|2543.7|2553.1|2550.1|2546.7|2543.7|574
1693499700000|2023-08-31 16:35:00|2547|2544|2542.4|2539.4|2547.9|2544.9|2539.7|2536.7|848
1693500000000|2023-08-31 16:40:00|2543.4|2540.4|2539.7|2536.7|2546|2543|2539.2|2536.2|520
1693500300000|2023-08-31 16:45:00|2540.7|2537.7|2536.7|2533.7|2540.9|2537.9|2531.5|2528.5|2734
1693500600000|2023-08-31 16:50:00|2537|2534|2535.4|2532.4|2537.7|2534.7|2531.7|2528.7|2808
1693500900000|2023-08-31 16:55:00|2535.2|2532.2|2534.7|2531.7|2540|2537|2534.5|2531.5|917
1693501200000|2023-08-31 17:00:00|2535|2532|2535|2532|2535|2532|2535|2532|0
1693553400000|2023-09-01 07:30:00|2541.4|2538.4|2544.6|2541.6|2552.6|2549.6|2537.9|2534.9|463
1693553700000|2023-09-01 07:35:00|2546.6|2543.6|2534.7|2531.7|2548|2545|2534.7|2531.7|552
1693554000000|2023-09-01 07:40:00|2535.7|2532.7|2543.4|2540.4|2543.4|2540.4|2534.7|2531.7|151
1693554300000|2023-09-01 07:45:00|2543.2|2540.2|2543.2|2540.2|2545.4|2542.4|2535.4|2532.4|94
1693554600000|2023-09-01 07:50:00|2543.4|2540.4|2546.5|2543.5|2547.6|2544.6|2543.4|2540.4|106
1693554900000|2023-09-01 07:55:00|2546|2543|2548.5|2545.5|2552|2549|2545.6|2542.6|72
1693555200000|2023-09-01 08:00:00|2548.6|2545.6|2550.1|2547.1|2550.6|2547.6|2544.4|2541.4|79
1693555500000|2023-09-01 08:05:00|2550.5|2547.5|2550.6|2547.6|2550.6|2547.6|2545|2542|105
1693555800000|2023-09-01 08:10:00|2550.3|2547.3|2547.1|2544.1|2551.4|2548.4|2547.1|2544.1|88
1693556100000|2023-09-01 08:15:00|2547.6|2544.6|2546.1|2543.1|2551.4|2548.4|2545.6|2542.6|314
1693556400000|2023-09-01 08:20:00|2546.6|2543.6|2543.8|2540.8|2548.9|2545.9|2543.3|2540.3|115
1693556700000|2023-09-01 08:25:00|2543.9|2540.9|2544.3|2541.3|2545.3|2542.3|2542.3|2539.3|38
1693557000000|2023-09-01 08:30:00|2544.6|2541.6|2548.6|2545.6|2548.6|2545.6|2543.9|2540.9|74
1693557300000|2023-09-01 08:35:00|2549|2546|2552.1|2549.1|2554.1|2551.1|2548.3|2545.3|101
1693557600000|2023-09-01 08:40:00|2552|2549|2545.6|2542.6|2552|2549|2545.6|2542.6|45
1693557900000|2023-09-01 08:45:00|2546|2543|2546.1|2543.1|2548.3|2545.3|2543.6|2540.6|61
1693558200000|2023-09-01 08:50:00|2546.3|2543.3|2550.9|2547.9|2554.3|2551.3|2544.6|2541.6|56
1693558500000|2023-09-01 08:55:00|2551.3|2548.3|2550.3|2547.3|2551.3|2548.3|2547.8|2544.8|36
1693558800000|2023-09-01 09:00:00|2549.8|2546.8|2542.6|2539.6|2549.8|2546.8|2542.6|2539.6|81
1693559100000|2023-09-01 09:05:00|2543|2540|2544.1|2541.1|2545.6|2542.6|2542.6|2539.6|30
1693559400000|2023-09-01 09:10:00|2543.6|2540.6|2542.6|2539.6|2543.8|2540.8|2540.6|2537.6|16
1693559700000|2023-09-01 09:15:00|2541.1|2538.1|2542.7|2539.7|2543.1|2540.1|2540.8|2537.8|30
1693560000000|2023-09-01 09:20:00|2541.5|2538.5|2546.8|2543.8|2546.9|2543.9|2540.7|2537.7|273
1693560300000|2023-09-01 09:25:00|2546.7|2543.7|2546.9|2543.9|2546.9|2543.9|2543.8|2540.8|18
1693560600000|2023-09-01 09:30:00|2546.4|2543.4|2543.9|2540.9|2546.4|2543.4|2542.9|2539.9|233
1693560900000|2023-09-01 09:35:00|2545.9|2542.9|2543.9|2540.9|2546.6|2543.6|2543.9|2540.9|33
1693561200000|2023-09-01 09:40:00|2543.6|2540.6|2545.4|2542.4|2546.6|2543.6|2543.6|2540.6|14
1693561500000|2023-09-01 09:45:00|2545.3|2542.3|2544.9|2541.9|2545.4|2542.4|2543.3|2540.3|19
1693561800000|2023-09-01 09:50:00|2545.1|2542.1|2544.9|2541.9|2545.9|2542.9|2544.8|2541.8|13
1693562100000|2023-09-01 09:55:00|2544.4|2541.4|2549.1|2546.1|2549.2|2546.2|2544.3|2541.3|858
1693562400000|2023-09-01 10:00:00|2548.9|2545.9|2547.6|2544.6|2550.6|2547.6|2545.6|2542.6|34
1693562700000|2023-09-01 10:05:00|2547.1|2544.1|2549.9|2546.9|2549.9|2546.9|2547.1|2544.1|30
1693563000000|2023-09-01 10:10:00|2548.9|2545.9|2548.9|2545.9|2548.9|2545.9|2547.6|2544.6|28
1693563300000|2023-09-01 10:15:00|2548.6|2545.6|2548.1|2545.1|2548.9|2545.9|2547.6|2544.6|18
1693563600000|2023-09-01 10:20:00|2548.9|2545.9|2552.2|2549.2|2554.2|2551.2|2548.1|2545.1|407
1693563900000|2023-09-01 10:25:00|2551.7|2548.7|2551.2|2548.2|2551.7|2548.7|2549.7|2546.7|20
1693564200000|2023-09-01 10:30:00|2550.8|2547.8|2553.7|2550.7|2554.2|2551.2|2550.2|2547.2|20
1693564500000|2023-09-01 10:35:00|2554.2|2551.2|2552.6|2549.6|2555.8|2552.8|2552.2|2549.2|46
1693564800000|2023-09-01 10:40:00|2552.2|2549.2|2552.7|2549.7|2554.2|2551.2|2550.6|2547.6|39
1693565100000|2023-09-01 10:45:00|2553.1|2550.1|2556.8|2553.8|2557.3|2554.3|2552.7|2549.7|38
1693565400000|2023-09-01 10:50:00|2556.7|2553.7|2554.2|2551.2|2556.8|2553.8|2553.2|2550.2|239
1693565700000|2023-09-01 10:55:00|2554.9|2551.9|2551.2|2548.2|2555.7|2552.7|2551.2|2548.2|29
1693566000000|2023-09-01 11:00:00|2551.7|2548.7|2550.7|2547.7|2552.1|2549.1|2546.1|2543.1|99
1693566300000|2023-09-01 11:05:00|2551.1|2548.1|2551.7|2548.7|2552.2|2549.2|2549.1|2546.1|18
1693566600000|2023-09-01 11:10:00|2551.2|2548.2|2552.2|2549.2|2553.2|2550.2|2551.2|2548.2|21
1693566900000|2023-09-01 11:15:00|2551.9|2548.9|2551.2|2548.2|2551.9|2548.9|2549.9|2546.9|9
1693567200000|2023-09-01 11:20:00|2552.2|2549.2|2552.2|2549.2|2552.2|2549.2|2549.1|2546.1|30
1693567500000|2023-09-01 11:25:00|2552|2549|2549.2|2546.2|2552.2|2549.2|2548.4|2545.4|139
1693567800000|2023-09-01 11:30:00|2550.7|2547.7|2547.6|2544.6|2551.4|2548.4|2547.6|2544.6|268
1693568100000|2023-09-01 11:35:00|2545.6|2542.6|2547.5|2544.5|2548.6|2545.6|2545.6|2542.6|95
1693568400000|2023-09-01 11:40:00|2547.1|2544.1|2546|2543|2549|2546|2545.6|2542.6|125
1693568700000|2023-09-01 11:45:00|2545.6|2542.6|2544|2541|2548|2545|2543.6|2540.6|51
1693569000000|2023-09-01 11:50:00|2544.1|2541.1|2544.6|2541.6|2545.1|2542.1|2543.3|2540.3|26
1693569300000|2023-09-01 11:55:00|2545|2542|2544.6|2541.6|2545.6|2542.6|2542.6|2539.6|308
1693569600000|2023-09-01 12:00:00|2545.4|2542.4|2557.9|2554.9|2560.6|2557.6|2545.4|2542.4|579
1693569900000|2023-09-01 12:05:00|2558.2|2555.2|2557.2|2554.2|2564.4|2561.4|2554.9|2551.9|700
1693570200000|2023-09-01 12:10:00|2557|2554|2551.2|2548.2|2557.9|2554.9|2547.4|2544.4|450
1693570500000|2023-09-01 12:15:00|2550.9|2547.9|2559.4|2556.4|2560.4|2557.4|2550.9|2547.9|1099
1693570800000|2023-09-01 12:20:00|2559.9|2556.9|2556.5|2553.5|2563.5|2560.5|2552.8|2549.8|2420
1693571100000|2023-09-01 12:25:00|2556.9|2553.9|2556|2553|2559.3|2556.3|2555.7|2552.7|121
1693571400000|2023-09-01 12:30:00|2556.9|2553.9|2554.5|2551.5|2560|2557|2553.5|2550.5|414
1693571700000|2023-09-01 12:35:00|2554.7|2551.7|2545.8|2542.8|2556|2553|2545.6|2542.6|208
1693572000000|2023-09-01 12:40:00|2545.1|2542.1|2543.4|2540.4|2545.6|2542.6|2539.6|2536.6|221
1693572300000|2023-09-01 12:45:00|2543.1|2540.1|2563.9|2560.9|2564.9|2561.9|2542.8|2539.8|2879
1693572600000|2023-09-01 12:50:00|2564|2561|2563.1|2560.1|2570.2|2567.2|2558.6|2555.6|967
1693572900000|2023-09-01 12:55:00|2563.5|2560.5|2558.6|2555.6|2563.5|2560.5|2556.8|2553.8|210
1693573200000|2023-09-01 13:00:00|2557.8|2554.8|2561.5|2558.5|2561.5|2558.5|2555.3|2552.3|154
1693573500000|2023-09-01 13:05:00|2561.3|2558.3|2555.7|2552.7|2566.6|2563.6|2555.3|2552.3|317
1693573800000|2023-09-01 13:10:00|2555.3|2552.3|2551.3|2548.3|2556.3|2553.3|2546.3|2543.3|532
1693574100000|2023-09-01 13:15:00|2551.2|2548.2|2545.6|2542.6|2551.4|2548.4|2544.1|2541.1|373
1693574400000|2023-09-01 13:20:00|2545.7|2542.7|2544.7|2541.7|2547.1|2544.1|2543.4|2540.4|139
1693574700000|2023-09-01 13:25:00|2545.1|2542.1|2552.7|2549.7|2552.7|2549.7|2543.7|2540.7|193
1693575000000|2023-09-01 13:30:00|2553.1|2550.1|2564.2|2561.2|2564.6|2561.6|2552.7|2549.7|865
1693575300000|2023-09-01 13:35:00|2563.9|2560.9|2557|2554|2563.9|2560.9|2553.7|2550.7|393
1693575600000|2023-09-01 13:40:00|2557.3|2554.3|2556.8|2553.8|2559|2556|2556.3|2553.3|170
1693575900000|2023-09-01 13:45:00|2557|2554|2560|2557|2561.2|2558.2|2553|2550|365
1693576200000|2023-09-01 13:50:00|2559.2|2556.2|2561.5|2558.5|2563.5|2560.5|2556.6|2553.6|1639
1693576500000|2023-09-01 13:55:00|2561.9|2558.9|2561.4|2558.4|2563.5|2560.5|2559.9|2556.9|336
1693576800000|2023-09-01 14:00:00|2561.9|2558.9|2565.5|2562.5|2566.5|2563.5|2560.5|2557.5|356
1693577100000|2023-09-01 14:05:00|2565.4|2562.4|2569.6|2566.6|2569.8|2566.8|2565.4|2562.4|879
1693577400000|2023-09-01 14:10:00|2569.8|2566.8|2560.5|2557.5|2571.3|2568.3|2560.5|2557.5|939
1693577700000|2023-09-01 14:15:00|2560.6|2557.6|2551.5|2548.5|2560.6|2557.6|2551.5|2548.5|642
1693578000000|2023-09-01 14:20:00|2551.1|2548.1|2557.5|2554.5|2557.8|2554.8|2549.4|2546.4|2599
1693578300000|2023-09-01 14:25:00|2558.2|2555.2|2548.4|2545.4|2558.2|2555.2|2545.5|2542.5|445
1693578600000|2023-09-01 14:30:00|2548.5|2545.5|2555.5|2552.5|2557.1|2554.1|2546.2|2543.2|571
1693578900000|2023-09-01 14:35:00|2555|2552|2544.2|2541.2|2555|2552|2542.5|2539.5|376
1693579200000|2023-09-01 14:40:00|2544.7|2541.7|2546.9|2543.9|2547.9|2544.9|2542.2|2539.2|516
1693579500000|2023-09-01 14:45:00|2547.2|2544.2|2551.5|2548.5|2551.5|2548.5|2547.2|2544.2|291
1693579800000|2023-09-01 14:50:00|2552.5|2549.5|2547.9|2544.9|2553.5|2550.5|2547.9|2544.9|283
1693580100000|2023-09-01 14:55:00|2548.9|2545.9|2552.3|2549.3|2552.5|2549.5|2548.2|2545.2|213
1693580400000|2023-09-01 15:00:00|2551.9|2548.9|2555.4|2552.4|2555.9|2552.9|2549.3|2546.3|319
1693580700000|2023-09-01 15:05:00|2556.3|2553.3|2550.3|2547.3|2556.5|2553.5|2545.3|2542.3|349
1693581000000|2023-09-01 15:10:00|2548.8|2545.8|2554.4|2551.4|2554.4|2551.4|2547.7|2544.7|824
1693581300000|2023-09-01 15:15:00|2554.6|2551.6|2559.7|2556.7|2560.9|2557.9|2553.8|2550.8|2072
1693581600000|2023-09-01 15:20:00|2559.6|2556.6|2568.3|2565.3|2571.8|2568.8|2559.6|2556.6|946
1693581900000|2023-09-01 15:25:00|2567.3|2564.3|2565.7|2562.7|2567.6|2564.6|2564.1|2561.1|304
1693582200000|2023-09-01 15:30:00|2566.1|2563.1|2573.3|2570.3|2574|2571|2565.7|2562.7|453
1693582500000|2023-09-01 15:35:00|2573.2|2570.2|2571.6|2568.6|2573.3|2570.3|2567.7|2564.7|594
1693582800000|2023-09-01 15:40:00|2572.3|2569.3|2580.2|2577.2|2583.3|2580.3|2571.6|2568.6|1760
1693583100000|2023-09-01 15:45:00|2579.9|2576.9|2592.2|2589.2|2592.2|2589.2|2578.2|2575.2|1234
1693583400000|2023-09-01 15:50:00|2592.4|2589.4|2593.9|2590.9|2601.2|2598.2|2590.1|2587.1|2255
1693583700000|2023-09-01 15:55:00|2594.6|2591.6|2587.7|2584.7|2594.6|2591.6|2587.6|2584.6|581
1693584000000|2023-09-01 16:00:00|2587.6|2584.6|2587.9|2584.9|2594.4|2591.4|2586.9|2583.9|977
1693584300000|2023-09-01 16:05:00|2588.9|2585.9|2590.1|2587.1|2593.9|2590.9|2588.9|2585.9|764
1693584600000|2023-09-01 16:10:00|2590.5|2587.5|2591.9|2588.9|2598.9|2595.9|2590.1|2587.1|696
1693584900000|2023-09-01 16:15:00|2591.4|2588.4|2588.9|2585.9|2592.9|2589.9|2588.6|2585.6|546
1693585200000|2023-09-01 16:20:00|2588.6|2585.6|2577.9|2574.9|2589.2|2586.2|2577.7|2574.7|360
1693585500000|2023-09-01 16:25:00|2578.9|2575.9|2581.7|2578.7|2586.2|2583.2|2578.9|2575.9|422
1693585800000|2023-09-01 16:30:00|2581.4|2578.4|2576.9|2573.9|2583.9|2580.9|2576.9|2573.9|475
1693586100000|2023-09-01 16:35:00|2577.7|2574.7|2586.9|2583.9|2588.9|2585.9|2576.9|2573.9|479
1693586400000|2023-09-01 16:40:00|2585.9|2582.9|2592.5|2589.5|2593.6|2590.6|2582.9|2579.9|957
1693586700000|2023-09-01 16:45:00|2592.1|2589.1|2595.1|2592.1|2600.1|2597.1|2592.1|2589.1|921
1693587000000|2023-09-01 16:50:00|2596.6|2593.6|2602|2599|2602.3|2599.3|2594.1|2591.1|1962
1693587300000|2023-09-01 16:55:00|2601.3|2598.3|2605.5|2602.5|2605.8|2602.8|2599.3|2596.3|1360
1693899000000|2023-09-05 07:30:00|2604.2|2601.2|2595.3|2592.3|2606.6|2603.6|2594.8|2591.8|527
1693899300000|2023-09-05 07:35:00|2594.9|2591.9|2599.1|2596.1|2599.1|2596.1|2588.1|2585.1|756
1693899600000|2023-09-05 07:40:00|2598.7|2595.7|2604.9|2601.9|2606.9|2603.9|2598.2|2595.2|388
1693899900000|2023-09-05 07:45:00|2604.8|2601.8|2604.8|2601.8|2609.6|2606.6|2602.7|2599.7|455
1693900200000|2023-09-05 07:50:00|2604|2601|2603.2|2600.2|2609|2606|2602|2599|267
1693900500000|2023-09-05 07:55:00|2602.8|2599.8|2602.3|2599.3|2603.7|2600.7|2601.3|2598.3|70
1693900800000|2023-09-05 08:00:00|2602.8|2599.8|2609|2606|2610|2607|2602.7|2599.7|299
1693901100000|2023-09-05 08:05:00|2608.6|2605.6|2607|2604|2610|2607|2606|2603|110
1693901400000|2023-09-05 08:10:00|2606.7|2603.7|2601.2|2598.2|2606.7|2603.7|2601.2|2598.2|153
1693901700000|2023-09-05 08:15:00|2601.3|2598.3|2600.7|2597.7|2602.3|2599.3|2599.7|2596.7|225
1693902000000|2023-09-05 08:20:00|2601.1|2598.1|2602.6|2599.6|2603.3|2600.3|2600.1|2597.1|54
1693902300000|2023-09-05 08:25:00|2602.2|2599.2|2605.2|2602.2|2605.2|2602.2|2602.1|2599.1|14
1693902600000|2023-09-05 08:30:00|2605.3|2602.3|2601.9|2598.9|2607.2|2604.2|2600.7|2597.7|271
1693902900000|2023-09-05 08:35:00|2602|2599|2599.9|2596.9|2602|2599|2599.5|2596.5|61
1693903200000|2023-09-05 08:40:00|2599.4|2596.4|2601.9|2598.9|2601.9|2598.9|2599.4|2596.4|78
1693903500000|2023-09-05 08:45:00|2604.2|2601.2|2601.1|2598.1|2605.1|2602.1|2601.1|2598.1|123
1693903800000|2023-09-05 08:50:00|2601.6|2598.6|2604.7|2601.7|2604.7|2601.7|2601.1|2598.1|80
1693904100000|2023-09-05 08:55:00|2604.6|2601.6|2597.7|2594.7|2604.6|2601.6|2597.7|2594.7|71
1693904400000|2023-09-05 09:00:00|2596.7|2593.7|2594.1|2591.1|2596.7|2593.7|2593.6|2590.6|251
1693904700000|2023-09-05 09:05:00|2594|2591|2593.7|2590.7|2595.7|2592.7|2592.7|2589.7|96
1693905000000|2023-09-05 09:10:00|2594.1|2591.1|2598.1|2595.1|2598.1|2595.1|2594.1|2591.1|60
1693905300000|2023-09-05 09:15:00|2598.6|2595.6|2599.7|2596.7|2600.2|2597.2|2598.2|2595.2|23
1693905600000|2023-09-05 09:20:00|2599.5|2596.5|2600.7|2597.7|2601.2|2598.2|2599.1|2596.1|24
1693905900000|2023-09-05 09:25:00|2600.6|2597.6|2599.7|2596.7|2600.6|2597.6|2597.7|2594.7|193
1693906200000|2023-09-05 09:30:00|2599|2596|2597.1|2594.1|2602.7|2599.7|2597.1|2594.1|105
1693906500000|2023-09-05 09:35:00|2597.9|2594.9|2595.5|2592.5|2597.9|2594.9|2594.4|2591.4|65
1693906800000|2023-09-05 09:40:00|2595.9|2592.9|2598.1|2595.1|2600.1|2597.1|2595.9|2592.9|49
1693907100000|2023-09-05 09:45:00|2598.4|2595.4|2599.5|2596.5|2599.5|2596.5|2596.5|2593.5|62
1693907400000|2023-09-05 09:50:00|2599.9|2596.9|2600|2597|2600.4|2597.4|2598.9|2595.9|56
1693907700000|2023-09-05 09:55:00|2600.5|2597.5|2601.5|2598.5|2601.9|2598.9|2598.9|2595.9|89
1693908000000|2023-09-05 10:00:00|2601.9|2598.9|2599.9|2596.9|2601.9|2598.9|2597.9|2594.9|99
1693908300000|2023-09-05 10:05:00|2600|2597|2604.8|2601.8|2604.8|2601.8|2596.9|2593.9|127
1693908600000|2023-09-05 10:10:00|2605.1|2602.1|2607.1|2604.1|2607.1|2604.1|2604.1|2601.1|145
1693908900000|2023-09-05 10:15:00|2606.4|2603.4|2610.1|2607.1|2611.8|2608.8|2606.4|2603.4|114
1693909200000|2023-09-05 10:20:00|2611.1|2608.1|2611.1|2608.1|2612.1|2609.1|2609.6|2606.6|397
1693909500000|2023-09-05 10:25:00|2611.3|2608.3|2612.1|2609.1|2612.1|2609.1|2611.1|2608.1|75
1693909800000|2023-09-05 10:30:00|2611.1|2608.1|2612.5|2609.5|2612.5|2609.5|2608.9|2605.9|113
1693910100000|2023-09-05 10:35:00|2612|2609|2612.9|2609.9|2612.9|2609.9|2612|2609|67
1693910400000|2023-09-05 10:40:00|2613.1|2610.1|2621.7|2618.7|2621.7|2618.7|2612.9|2609.9|792
1693910700000|2023-09-05 10:45:00|2621.3|2618.3|2620.7|2617.7|2621.7|2618.7|2620.7|2617.7|134
1693911000000|2023-09-05 10:50:00|2619.8|2616.8|2621.7|2618.7|2621.7|2618.7|2619.7|2616.7|39
1693911300000|2023-09-05 10:55:00|2621.3|2618.3|2623.9|2620.9|2626.3|2623.3|2620.7|2617.7|298
1693911600000|2023-09-05 11:00:00|2624.3|2621.3|2623.9|2620.9|2625.9|2622.9|2622.9|2619.9|314
1693911900000|2023-09-05 11:05:00|2624|2621|2625|2622|2625|2622|2622.9|2619.9|42
1693912200000|2023-09-05 11:10:00|2625.9|2622.9|2630.7|2627.7|2633.5|2630.5|2624.9|2621.9|715
1693912500000|2023-09-05 11:15:00|2629.9|2626.9|2631.5|2628.5|2632.9|2629.9|2627.2|2624.2|200
1693912800000|2023-09-05 11:20:00|2631.9|2628.9|2636.5|2633.5|2636.5|2633.5|2631.9|2628.9|213
1693913100000|2023-09-05 11:25:00|2638|2635|2637.9|2634.9|2640.9|2637.9|2637.5|2634.5|464
1693913400000|2023-09-05 11:30:00|2637.5|2634.5|2636.4|2633.4|2640.7|2637.7|2635.9|2632.9|169
1693913700000|2023-09-05 11:35:00|2636.9|2633.9|2646.7|2643.7|2648.2|2645.2|2635.9|2632.9|744
1693914000000|2023-09-05 11:40:00|2646.5|2643.5|2643.9|2640.9|2647.7|2644.7|2640.7|2637.7|237
1693914300000|2023-09-05 11:45:00|2643.4|2640.4|2642.4|2639.4|2643.5|2640.5|2640.5|2637.5|36
1693914600000|2023-09-05 11:50:00|2642.5|2639.5|2647.4|2644.4|2648.2|2645.2|2642.5|2639.5|309
1693914900000|2023-09-05 11:55:00|2647.8|2644.8|2644.2|2641.2|2648.2|2645.2|2641.7|2638.7|132
1693915200000|2023-09-05 12:00:00|2644.4|2641.4|2642.5|2639.5|2649.2|2646.2|2638.9|2635.9|571
1693915500000|2023-09-05 12:05:00|2642.9|2639.9|2647.8|2644.8|2648.4|2645.4|2639.9|2636.9|948
1693915800000|2023-09-05 12:10:00|2648.2|2645.2|2647.1|2644.1|2648.2|2645.2|2644.5|2641.5|608
1693916100000|2023-09-05 12:15:00|2647.2|2644.2|2641.1|2638.1|2648.3|2645.3|2640.9|2637.9|452
1693916400000|2023-09-05 12:20:00|2641.4|2638.4|2643.9|2640.9|2643.9|2640.9|2640.7|2637.7|1245
1693916700000|2023-09-05 12:25:00|2642.9|2639.9|2641.7|2638.7|2644.2|2641.2|2641.2|2638.2|293
1693917000000|2023-09-05 12:30:00|2642|2639|2651.6|2648.6|2651.6|2648.6|2642|2639|845
1693917300000|2023-09-05 12:35:00|2652|2649|2648.3|2645.3|2652.6|2649.6|2647.4|2644.4|417
1693917600000|2023-09-05 12:40:00|2648.8|2645.8|2657|2654|2660.2|2657.2|2648.3|2645.3|510
1693917900000|2023-09-05 12:45:00|2657.4|2654.4|2650.4|2647.4|2658.4|2655.4|2650.4|2647.4|237
1693918200000|2023-09-05 12:50:00|2650.5|2647.5|2651.4|2648.4|2652.6|2649.6|2647.3|2644.3|425
1693918500000|2023-09-05 12:55:00|2652.2|2649.2|2644.4|2641.4|2653.2|2650.2|2644.4|2641.4|280
1693918800000|2023-09-05 13:00:00|2642.8|2639.8|2643.2|2640.2|2643.8|2640.8|2640.2|2637.2|481
1693919100000|2023-09-05 13:05:00|2643.3|2640.3|2641.4|2638.4|2647.4|2644.4|2639.9|2636.9|377
1693919400000|2023-09-05 13:10:00|2641.8|2638.8|2639.8|2636.8|2642.4|2639.4|2639.4|2636.4|310
1693919700000|2023-09-05 13:15:00|2639.9|2636.9|2639.9|2636.9|2643.4|2640.4|2638.4|2635.4|309
1693920000000|2023-09-05 13:20:00|2639.8|2636.8|2637.9|2634.9|2640.4|2637.4|2636.2|2633.2|547
1693920300000|2023-09-05 13:25:00|2638.4|2635.4|2643.4|2640.4|2643.4|2640.4|2636.2|2633.2|244
1693920600000|2023-09-05 13:30:00|2643.6|2640.6|2648.4|2645.4|2650.4|2647.4|2643.3|2640.3|1578
1693920900000|2023-09-05 13:35:00|2648.6|2645.6|2656.2|2653.2|2656.2|2653.2|2648.4|2645.4|350
1693921200000|2023-09-05 13:40:00|2655.8|2652.8|2657.2|2654.2|2658.2|2655.2|2654.2|2651.2|453
1693921500000|2023-09-05 13:45:00|2657.4|2654.4|2652.4|2649.4|2663.5|2660.5|2652|2649|679
1693921800000|2023-09-05 13:50:00|2652.6|2649.6|2654|2651|2655.3|2652.3|2645|2642|1480
1693922100000|2023-09-05 13:55:00|2654.8|2651.8|2657.8|2654.8|2657.8|2654.8|2650.6|2647.6|697
1693922400000|2023-09-05 14:00:00|2658.8|2655.8|2659.4|2656.4|2659.4|2656.4|2656.8|2653.8|746
1693922700000|2023-09-05 14:05:00|2659.3|2656.3|2654.8|2651.8|2661|2658|2652.3|2649.3|565
1693923000000|2023-09-05 14:10:00|2655.2|2652.2|2648.8|2645.8|2656.4|2653.4|2647.8|2644.8|517
1693923300000|2023-09-05 14:15:00|2649.2|2646.2|2675.2|2672.2|2676.4|2673.4|2649.2|2646.2|1077
1693923600000|2023-09-05 14:20:00|2676.6|2673.6|2687.5|2684.5|2698.1|2695.1|2676.6|2673.6|2507
1693923900000|2023-09-05 14:25:00|2687.2|2684.2|2686.4|2683.4|2689.1|2686.1|2678.9|2675.9|1326
1693924200000|2023-09-05 14:30:00|2685.4|2682.4|2681.1|2678.1|2689.7|2686.7|2678.6|2675.6|1259
1693924500000|2023-09-05 14:35:00|2679.6|2676.6|2676|2673|2681.9|2678.9|2673.4|2670.4|1550
1693924800000|2023-09-05 14:40:00|2676.4|2673.4|2670.9|2667.9|2677.5|2674.5|2668.6|2665.6|866
1693925100000|2023-09-05 14:45:00|2671.3|2668.3|2674.9|2671.9|2675.3|2672.3|2667.9|2664.9|414
1693925400000|2023-09-05 14:50:00|2675.3|2672.3|2680.4|2677.4|2680.4|2677.4|2674.9|2671.9|382
1693925700000|2023-09-05 14:55:00|2680.9|2677.9|2683.6|2680.6|2684.1|2681.1|2675.5|2672.5|687
1693926000000|2023-09-05 15:00:00|2683.5|2680.5|2685.1|2682.1|2685.6|2682.6|2678.6|2675.6|324
1693926300000|2023-09-05 15:05:00|2685.6|2682.6|2682|2679|2689.3|2686.3|2680.5|2677.5|656
1693926600000|2023-09-05 15:10:00|2682.5|2679.5|2688.6|2685.6|2688.6|2685.6|2682.5|2679.5|462
1693926900000|2023-09-05 15:15:00|2688.5|2685.5|2710.9|2707.9|2711.9|2708.9|2687.6|2684.6|1352
1693927200000|2023-09-05 15:20:00|2711.8|2708.8|2706.9|2703.9|2713.6|2710.6|2701.3|2698.3|1581
1693927500000|2023-09-05 15:25:00|2706.3|2703.3|2700.8|2697.8|2707.8|2704.8|2699.6|2696.6|1105
1693927800000|2023-09-05 15:30:00|2701.3|2698.3|2693.3|2690.3|2703.9|2700.9|2692.6|2689.6|1206
1693928100000|2023-09-05 15:35:00|2693.6|2690.6|2695.9|2692.9|2695.9|2692.9|2691.9|2688.9|324
1693928400000|2023-09-05 15:40:00|2695.8|2692.8|2692|2689|2695.9|2692.9|2691.8|2688.8|685
1693928700000|2023-09-05 15:45:00|2692.4|2689.4|2694|2691|2695.4|2692.4|2691.4|2688.4|466
1693929000000|2023-09-05 15:50:00|2694.4|2691.4|2691.7|2688.7|2695.4|2692.4|2691.4|2688.4|327
1693929300000|2023-09-05 15:55:00|2692|2689|2685.2|2682.2|2693.7|2690.7|2684.7|2681.7|530
1693929600000|2023-09-05 16:00:00|2685.5|2682.5|2689.7|2686.7|2691.7|2688.7|2685.5|2682.5|396
1693929900000|2023-09-05 16:05:00|2689.8|2686.8|2690.2|2687.2|2692.2|2689.2|2688.5|2685.5|253
1693930200000|2023-09-05 16:10:00|2690.3|2687.3|2688.4|2685.4|2691.7|2688.7|2687.7|2684.7|256
1693930500000|2023-09-05 16:15:00|2688.5|2685.5|2690.7|2687.7|2690.7|2687.7|2687.7|2684.7|230
1693930800000|2023-09-05 16:20:00|2690.9|2687.9|2693.4|2690.4|2696.7|2693.7|2690.7|2687.7|258
1693931100000|2023-09-05 16:25:00|2692.7|2689.7|2693.7|2690.7|2696|2693|2690.4|2687.4|336
1693931400000|2023-09-05 16:30:00|2693.4|2690.4|2685.7|2682.7|2693.4|2690.4|2684.7|2681.7|344
1693931700000|2023-09-05 16:35:00|2685.5|2682.5|2686.7|2683.7|2691.9|2688.9|2684.2|2681.2|1331
1693932000000|2023-09-05 16:40:00|2685.7|2682.7|2689.7|2686.7|2690.7|2687.7|2682.4|2679.4|545
1693932300000|2023-09-05 16:45:00|2690.8|2687.8|2689.9|2686.9|2694.3|2691.3|2689.8|2686.8|694
1693932600000|2023-09-05 16:50:00|2690.3|2687.3|2682.4|2679.4|2692.9|2689.9|2682.4|2679.4|2578
1693932900000|2023-09-05 16:55:00|2683.4|2680.4|2679.3|2676.3|2685.4|2682.4|2677.8|2672.5|989
1693933200000|2023-09-05 17:00:00|2679.4|2676.4|2679.4|2676.4|2679.4|2676.4|2679.4|2676.4|3
1693985400000|2023-09-06 07:30:00|2683.4|2680.4|2698.8|2695.8|2700.3|2697.3|2682.4|2679.4|456
1693985700000|2023-09-06 07:35:00|2698|2695|2695.9|2692.9|2701.4|2698.4|2692.6|2689.6|413
1693986000000|2023-09-06 07:40:00|2696.6|2693.6|2685.7|2682.7|2696.6|2693.6|2685.2|2682.2|107
1693986300000|2023-09-06 07:45:00|2685.8|2682.8|2686.8|2683.8|2689.2|2686.2|2683.7|2680.7|137
1693986600000|2023-09-06 07:50:00|2685.8|2682.8|2689.9|2686.9|2689.9|2686.9|2685.7|2682.7|69
1693986900000|2023-09-06 07:55:00|2688.9|2685.9|2694|2691|2695.9|2692.9|2688.9|2685.9|158
1693987200000|2023-09-06 08:00:00|2694.5|2691.5|2695.9|2692.9|2697.9|2694.9|2692.8|2689.8|117
1693987500000|2023-09-06 08:05:00|2696.5|2693.5|2693.9|2690.9|2697.4|2694.4|2692.8|2689.8|99
1693987800000|2023-09-06 08:10:00|2693.5|2690.5|2692.9|2689.9|2696|2693|2691|2688|96
1693988100000|2023-09-06 08:15:00|2692.5|2689.5|2688.5|2685.5|2693|2690|2688.3|2685.3|255
1693988400000|2023-09-06 08:20:00|2688.9|2685.9|2684.3|2681.3|2689.3|2686.3|2681.3|2678.3|627
1693988700000|2023-09-06 08:25:00|2683.8|2680.8|2690.7|2687.7|2691.8|2688.8|2683.8|2680.8|161
1693989000000|2023-09-06 08:30:00|2689.7|2686.7|2690.3|2687.3|2691.3|2688.3|2687.3|2684.3|186
1693989300000|2023-09-06 08:35:00|2690.2|2687.2|2689.3|2686.3|2691.7|2688.7|2689.3|2686.3|76
1693989600000|2023-09-06 08:40:00|2688.3|2685.3|2688.7|2685.7|2691.2|2688.2|2686.3|2683.3|195
1693989900000|2023-09-06 08:45:00|2688.3|2685.3|2693.5|2690.5|2693.5|2690.5|2683.8|2680.8|1183
1693990200000|2023-09-06 08:50:00|2693|2690|2695.9|2692.9|2696.9|2693.9|2691.9|2688.9|104
1693990500000|2023-09-06 08:55:00|2696.3|2693.3|2700.5|2697.5|2700.5|2697.5|2695.3|2692.3|201
1693990800000|2023-09-06 09:00:00|2700.3|2697.3|2697.5|2694.5|2700.3|2697.3|2694.9|2691.9|163
1693991100000|2023-09-06 09:05:00|2697.9|2694.9|2699.1|2696.1|2702.5|2699.5|2696.4|2693.4|595
1693991400000|2023-09-06 09:10:00|2698.7|2695.7|2694.2|2691.2|2698.7|2695.7|2693.5|2690.5|80
1693991700000|2023-09-06 09:15:00|2694.6|2691.6|2695.1|2692.1|2695.5|2692.5|2692.7|2689.7|65
1693992000000|2023-09-06 09:20:00|2695|2692|2693.4|2690.4|2697|2694|2692.4|2689.4|112
1693992300000|2023-09-06 09:25:00|2693.3|2690.3|2699.7|2696.7|2704|2701|2692.9|2689.9|1653
1693992600000|2023-09-06 09:30:00|2699.4|2696.4|2695.9|2692.9|2701.4|2698.4|2695.5|2692.5|154
1693992900000|2023-09-06 09:35:00|2695.5|2692.5|2692.2|2689.2|2697.5|2694.5|2690.2|2687.2|597
1693993200000|2023-09-06 09:40:00|2692.3|2689.3|2689.3|2686.3|2693.8|2690.8|2686.7|2683.7|200
1693993500000|2023-09-06 09:45:00|2689.4|2686.4|2688.8|2685.8|2690.7|2687.7|2687.2|2684.2|66
1693993800000|2023-09-06 09:50:00|2689.7|2686.7|2690.7|2687.7|2691.2|2688.2|2686.2|2683.2|127
1693994100000|2023-09-06 09:55:00|2691.7|2688.7|2687.8|2684.8|2691.8|2688.8|2687.3|2684.3|168
1693994400000|2023-09-06 10:00:00|2688.2|2685.2|2688.7|2685.7|2690.8|2687.8|2686.3|2683.3|65
1693994700000|2023-09-06 10:05:00|2689.2|2686.2|2690.3|2687.3|2691.4|2688.4|2689.2|2686.2|38
1693995000000|2023-09-06 10:10:00|2690.8|2687.8|2699.1|2696.1|2700|2697|2690.8|2687.8|489
1693995300000|2023-09-06 10:15:00|2701.2|2698.2|2697.4|2694.4|2701.2|2698.2|2697.4|2694.4|67
1693995600000|2023-09-06 10:20:00|2696.2|2693.2|2698.8|2695.8|2698.9|2695.9|2695.7|2692.7|44
1693995900000|2023-09-06 10:25:00|2698|2695|2696.4|2693.4|2698|2695|2695.8|2692.8|35
1693996200000|2023-09-06 10:30:00|2696.8|2693.8|2695.3|2692.3|2698.4|2695.4|2695.3|2692.3|50
1693996500000|2023-09-06 10:35:00|2695.1|2692.1|2697.8|2694.8|2697.8|2694.8|2695.1|2692.1|18
1693996800000|2023-09-06 10:40:00|2698.8|2695.8|2698.1|2695.1|2700.3|2697.3|2697.8|2694.8|44
1693997100000|2023-09-06 10:45:00|2696.4|2693.4|2694.4|2691.4|2696.8|2693.8|2694.4|2691.4|68
1693997400000|2023-09-06 10:50:00|2693.8|2690.8|2693.8|2690.8|2695.1|2692.1|2693.1|2690.1|48
1693997700000|2023-09-06 10:55:00|2692.8|2689.8|2688.5|2685.5|2693.4|2690.4|2685.3|2682.3|177
1693998000000|2023-09-06 11:00:00|2688.4|2685.4|2691.6|2688.6|2694.6|2691.6|2686.4|2683.4|959
1693998300000|2023-09-06 11:05:00|2691.8|2688.8|2689.9|2686.9|2694.1|2691.1|2688.5|2685.5|97
1693998600000|2023-09-06 11:10:00|2689|2686|2691.6|2688.6|2692.5|2689.5|2689|2686|57
1693998900000|2023-09-06 11:15:00|2691.8|2688.8|2689.7|2686.7|2692.9|2689.9|2687.5|2684.5|244
1693999200000|2023-09-06 11:20:00|2690|2687|2692.9|2689.9|2695.2|2692.2|2688.5|2685.5|64
1693999500000|2023-09-06 11:25:00|2692.8|2689.8|2695.7|2692.7|2695.7|2692.7|2691.2|2688.2|162
1693999800000|2023-09-06 11:30:00|2696|2693|2696.7|2693.7|2698.2|2695.2|2694.5|2691.5|126
1694000100000|2023-09-06 11:35:00|2696.4|2693.4|2695.2|2692.2|2696.7|2693.7|2694.2|2691.2|94
1694000400000|2023-09-06 11:40:00|2695.3|2692.3|2695.5|2692.5|2696.7|2693.7|2693.5|2690.5|235
1694000700000|2023-09-06 11:45:00|2695.7|2692.7|2696|2693|2696.2|2693.2|2695.5|2692.5|25
1694001000000|2023-09-06 11:50:00|2696.2|2693.2|2697.2|2694.2|2697.2|2694.2|2695.2|2692.2|140
1694001300000|2023-09-06 11:55:00|2697|2694|2698.2|2695.2|2699.2|2696.2|2696.5|2693.5|69
1694001600000|2023-09-06 12:00:00|2698|2695|2690.9|2687.9|2698.2|2695.2|2690.9|2687.9|461
1694001900000|2023-09-06 12:05:00|2688.9|2685.9|2684.6|2681.6|2689.7|2686.7|2677.1|2674.1|913
1694002200000|2023-09-06 12:10:00|2684.5|2681.5|2680.3|2677.3|2690.6|2687.6|2678.8|2675.8|1822
1694002500000|2023-09-06 12:15:00|2680.9|2677.9|2685|2682|2685.2|2682.2|2677.1|2674.1|1233
1694002800000|2023-09-06 12:20:00|2684.7|2681.7|2681.1|2678.1|2684.7|2681.7|2677.5|2674.5|463
1694003100000|2023-09-06 12:25:00|2681|2678|2683.5|2680.5|2683.9|2680.9|2678.9|2675.9|502
1694003400000|2023-09-06 12:30:00|2683.6|2680.6|2681.9|2678.9|2684.1|2681.1|2680.9|2677.9|165
1694003700000|2023-09-06 12:35:00|2682.1|2679.1|2680.9|2677.9|2683.9|2680.9|2678.9|2675.9|224
1694004000000|2023-09-06 12:40:00|2681|2678|2686.9|2683.9|2687.9|2684.9|2680.9|2677.9|211
1694004300000|2023-09-06 12:45:00|2685.9|2682.9|2683.9|2680.9|2688|2685|2682.4|2679.4|197
1694004600000|2023-09-06 12:50:00|2683.4|2680.4|2679.2|2676.2|2685.4|2682.4|2675.7|2672.7|1134
1694004900000|2023-09-06 12:55:00|2680.3|2677.3|2679.5|2676.5|2681.1|2678.1|2675.1|2672.1|446
1694005200000|2023-09-06 13:00:00|2678.7|2675.7|2669|2666|2680.7|2677.7|2669|2666|684
1694005500000|2023-09-06 13:05:00|2669.1|2666.1|2659.2|2656.2|2676.6|2673.6|2659.2|2656.2|822
1694005800000|2023-09-06 13:10:00|2659.6|2656.6|2662.7|2659.7|2665.5|2662.5|2659.6|2656.6|468
1694006100000|2023-09-06 13:15:00|2661.5|2658.5|2667.5|2664.5|2667.7|2664.7|2661.1|2658.1|223
1694006400000|2023-09-06 13:20:00|2667.9|2664.9|2660.9|2657.9|2667.9|2664.9|2660.9|2657.9|268
1694006700000|2023-09-06 13:25:00|2661.3|2658.3|2657.3|2654.3|2664.3|2661.3|2656.7|2653.7|374
1694007000000|2023-09-06 13:30:00|2657.7|2654.7|2662.9|2659.9|2663.7|2660.7|2657.7|2654.7|512
1694007300000|2023-09-06 13:35:00|2664.3|2661.3|2658.4|2655.4|2667.9|2664.9|2657.9|2654.9|874
1694007600000|2023-09-06 13:40:00|2658|2655|2661.9|2658.9|2665.1|2662.1|2658|2655|253
1694007900000|2023-09-06 13:45:00|2661.8|2658.8|2667.3|2664.3|2667.3|2664.3|2659.3|2656.3|573
1694008200000|2023-09-06 13:50:00|2666.9|2663.9|2665.3|2662.3|2667.5|2664.5|2665.3|2662.3|199
1694008500000|2023-09-06 13:55:00|2665.8|2662.8|2664.3|2661.3|2667.3|2664.3|2663.4|2660.4|310
1694008800000|2023-09-06 14:00:00|2663.9|2660.9|2649.3|2646.3|2665.4|2662.4|2648.3|2645.3|477
1694009100000|2023-09-06 14:05:00|2648.3|2645.3|2655.7|2652.7|2657.3|2654.3|2648.3|2645.3|1481
1694009400000|2023-09-06 14:10:00|2655.3|2652.3|2658.9|2655.9|2663.2|2660.2|2655.1|2652.1|742
1694009700000|2023-09-06 14:15:00|2659.4|2656.4|2666.2|2663.2|2667.1|2664.1|2657.9|2654.9|1006
1694010000000|2023-09-06 14:20:00|2666.1|2663.1|2661.6|2658.6|2668.3|2665.3|2660.1|2657.1|418
1694010300000|2023-09-06 14:25:00|2662|2659|2662.1|2659.1|2665.7|2662.7|2661.1|2658.1|703
1694010600000|2023-09-06 14:30:00|2662|2659|2663.5|2660.5|2665.6|2662.6|2661.1|2658.1|225
1694010900000|2023-09-06 14:35:00|2663.9|2660.9|2663.1|2660.1|2667.1|2664.1|2663.1|2660.1|170
1694011200000|2023-09-06 14:40:00|2662.1|2659.1|2661.1|2658.1|2663.5|2660.5|2661.1|2658.1|211
1694011500000|2023-09-06 14:45:00|2660.9|2657.9|2659.5|2656.5|2660.9|2657.9|2655.1|2652.1|367
1694011800000|2023-09-06 14:50:00|2659.1|2656.1|2657.4|2654.4|2661.5|2658.5|2657.4|2654.4|266
1694012100000|2023-09-06 14:55:00|2657|2654|2653.9|2650.9|2657|2654|2651.3|2648.3|504
1694012400000|2023-09-06 15:00:00|2655.5|2652.5|2657.9|2654.9|2658.9|2655.9|2654.9|2651.9|309
1694012700000|2023-09-06 15:05:00|2658.3|2655.3|2653.9|2650.9|2658.9|2655.9|2653.4|2650.4|177
1694013000000|2023-09-06 15:10:00|2654.3|2651.3|2650.3|2647.3|2655.3|2652.3|2648.3|2645.3|344
1694013300000|2023-09-06 15:15:00|2649.9|2646.9|2641.3|2638.3|2650.9|2647.9|2638.3|2635.3|874
1694013600000|2023-09-06 15:20:00|2640.7|2637.7|2638.1|2635.1|2644.8|2641.8|2637.7|2634.7|626
1694013900000|2023-09-06 15:25:00|2638.7|2635.7|2633.5|2630.5|2640.5|2637.5|2632|2629|444
1694014200000|2023-09-06 15:30:00|2633.6|2630.6|2640.5|2637.5|2640.7|2637.7|2632.6|2629.6|544
1694014500000|2023-09-06 15:35:00|2640.6|2637.6|2637.7|2634.7|2641|2638|2636.7|2633.7|341
1694014800000|2023-09-06 15:40:00|2638.1|2635.1|2636|2633|2638.5|2635.5|2633.5|2630.5|392
1694015100000|2023-09-06 15:45:00|2636.5|2633.5|2628.5|2625.5|2637.5|2634.5|2628.5|2625.5|673
1694015400000|2023-09-06 15:50:00|2628.9|2625.9|2635.7|2632.7|2636.5|2633.5|2628.9|2625.9|473
1694015700000|2023-09-06 15:55:00|2635.5|2632.5|2632.6|2629.6|2635.7|2632.7|2630.7|2627.7|359
1694016000000|2023-09-06 16:00:00|2633.1|2630.1|2634.6|2631.6|2637.5|2634.5|2632.6|2629.6|328
1694016300000|2023-09-06 16:05:00|2634.1|2631.1|2629.4|2626.4|2634.6|2631.6|2628.5|2625.5|337
1694016600000|2023-09-06 16:10:00|2629.3|2626.3|2631.9|2628.9|2632.3|2629.3|2626.3|2623.3|373
1694016900000|2023-09-06 16:15:00|2631.8|2628.8|2630.4|2627.4|2631.9|2628.9|2629.3|2626.3|225
1694017200000|2023-09-06 16:20:00|2630.8|2627.8|2624.3|2621.3|2633.4|2630.4|2622.3|2619.3|651
1694017500000|2023-09-06 16:25:00|2624.4|2621.4|2629.7|2626.7|2631.7|2628.7|2623.9|2620.9|356
1694017800000|2023-09-06 16:30:00|2629.6|2626.6|2630|2627|2632.6|2629.6|2627.8|2624.8|470
1694018100000|2023-09-06 16:35:00|2631.6|2628.6|2628.5|2625.5|2631.7|2628.7|2627.7|2624.7|843
1694018400000|2023-09-06 16:40:00|2628.1|2625.1|2629.3|2626.3|2630.5|2627.5|2626.5|2623.5|419
1694018700000|2023-09-06 16:45:00|2628.9|2625.9|2626|2623|2628.9|2625.9|2623.5|2620.5|1376
1694019000000|2023-09-06 16:50:00|2626.5|2623.5|2642.9|2639.9|2651.7|2648.7|2625.5|2622.5|2464
1694019300000|2023-09-06 16:55:00|2642.5|2639.5|2639|2636|2647|2644|2637.6|2634.6|1376
1694071800000|2023-09-07 07:30:00|2632.7|2629.7|2639.2|2636.2|2643.6|2640.6|2631.2|2628.2|320
1694072100000|2023-09-07 07:35:00|2638.8|2635.8|2635.9|2632.9|2639.2|2636.2|2633.4|2630.4|277
1694072400000|2023-09-07 07:40:00|2636.1|2633.1|2638.4|2635.4|2639.9|2636.9|2636.1|2633.1|113
1694072700000|2023-09-07 07:45:00|2637.9|2634.9|2633.8|2630.8|2639.9|2636.9|2631.9|2628.9|269
1694073000000|2023-09-07 07:50:00|2633.9|2630.9|2637.9|2634.9|2638.4|2635.4|2633.8|2630.8|143
1694073300000|2023-09-07 07:55:00|2638.5|2635.5|2638.3|2635.3|2639.9|2636.9|2637.8|2634.8|24
1694073600000|2023-09-07 08:00:00|2637.9|2634.9|2638|2635|2640.9|2637.9|2636.9|2633.9|39
1694073900000|2023-09-07 08:05:00|2636.5|2633.5|2633.8|2630.8|2637.5|2634.5|2632.8|2629.8|43
1694074200000|2023-09-07 08:10:00|2634.3|2631.3|2637.4|2634.4|2639.4|2636.4|2634.3|2631.3|48
1694074500000|2023-09-07 08:15:00|2636.9|2633.9|2637.4|2634.4|2638.4|2635.4|2635.4|2632.4|55
1694074800000|2023-09-07 08:20:00|2637.6|2634.6|2638.4|2635.4|2638.9|2635.9|2637.6|2634.6|32
1694075100000|2023-09-07 08:25:00|2638.3|2635.3|2636.8|2633.8|2638.3|2635.3|2635|2632|61
1694075400000|2023-09-07 08:30:00|2636.7|2633.7|2635.3|2632.3|2638.3|2635.3|2634.9|2631.9|39
1694075700000|2023-09-07 08:35:00|2634.9|2631.9|2633.8|2630.8|2635.3|2632.3|2633.3|2630.3|60
1694076000000|2023-09-07 08:40:00|2634.2|2631.2|2635.7|2632.7|2635.7|2632.7|2633.8|2630.8|47
1694076300000|2023-09-07 08:45:00|2635.9|2632.9|2634.3|2631.3|2635.9|2632.9|2634.3|2631.3|12
1694076600000|2023-09-07 08:50:00|2634.7|2631.7|2634.3|2631.3|2636.9|2633.9|2633.9|2630.9|44
1694076900000|2023-09-07 08:55:00|2634.2|2631.2|2637.4|2634.4|2637.4|2634.4|2633.8|2630.8|32
1694077200000|2023-09-07 09:00:00|2637.3|2634.3|2637.7|2634.7|2637.8|2634.8|2636.8|2633.8|32
1694077500000|2023-09-07 09:05:00|2637.4|2634.4|2638.9|2635.9|2640.9|2637.9|2637.4|2634.4|83
1694077800000|2023-09-07 09:10:00|2638.8|2635.8|2636.7|2633.7|2638.8|2635.8|2636.7|2633.7|29
1694078100000|2023-09-07 09:15:00|2637.3|2634.3|2640.8|2637.8|2641.8|2638.8|2637.3|2634.3|70
1694078400000|2023-09-07 09:20:00|2640.4|2637.4|2638.3|2635.3|2640.4|2637.4|2638.3|2635.3|18
1694078700000|2023-09-07 09:25:00|2637.3|2634.3|2629.3|2626.3|2637.3|2634.3|2629.3|2626.3|205
1694079000000|2023-09-07 09:30:00|2630.3|2627.3|2628.9|2625.9|2631.8|2628.8|2628.9|2625.9|41
1694079300000|2023-09-07 09:35:00|2629.3|2626.3|2633|2630|2635.1|2632.1|2629.3|2626.3|183
1694079600000|2023-09-07 09:40:00|2632.6|2629.6|2634.5|2631.5|2634.5|2631.5|2632.4|2629.4|7
1694079900000|2023-09-07 09:45:00|2632.5|2629.5|2633|2630|2633.5|2630.5|2631.5|2628.5|23
1694080200000|2023-09-07 09:50:00|2631.6|2628.6|2634.1|2631.1|2634.5|2631.5|2629.3|2626.3|658
1694080500000|2023-09-07 09:55:00|2634|2631|2637.6|2634.6|2638.1|2635.1|2634|2631|18
1694080800000|2023-09-07 10:00:00|2637.7|2634.7|2640|2637|2642.1|2639.1|2637.6|2634.6|62
1694081100000|2023-09-07 10:05:00|2639.1|2636.1|2642.1|2639.1|2642.5|2639.5|2639.1|2636.1|39
1694081400000|2023-09-07 10:10:00|2642|2639|2641|2638|2642.9|2639.9|2640.9|2637.9|123
1694081700000|2023-09-07 10:15:00|2641.4|2638.4|2654|2651|2655.9|2652.9|2640.9|2637.9|194
1694082000000|2023-09-07 10:20:00|2654.1|2651.1|2651.9|2648.9|2655.4|2652.4|2650.9|2647.9|65
1694082300000|2023-09-07 10:25:00|2650.1|2647.1|2650.4|2647.4|2651.9|2648.9|2649.9|2646.9|78
1694082600000|2023-09-07 10:30:00|2651.9|2648.9|2654.9|2651.9|2654.9|2651.9|2651.4|2648.4|42
1694082900000|2023-09-07 10:35:00|2653.9|2650.9|2659|2656|2661|2658|2652.9|2649.9|102
1694083200000|2023-09-07 10:40:00|2658.5|2655.5|2659.4|2656.4|2661.9|2658.9|2657.4|2654.4|109
1694083500000|2023-09-07 10:45:00|2659.5|2656.5|2657.1|2654.1|2661.5|2658.5|2657|2654|59
1694083800000|2023-09-07 10:50:00|2656.5|2653.5|2655|2652|2657.5|2654.5|2654.5|2651.5|28
1694084100000|2023-09-07 10:55:00|2654.9|2651.9|2651.9|2648.9|2654.9|2651.9|2651.9|2648.9|27
1694084400000|2023-09-07 11:00:00|2652|2649|2654|2651|2656|2653|2649.5|2646.5|97
1694084700000|2023-09-07 11:05:00|2654.9|2651.9|2659|2656|2659.1|2656.1|2654.9|2651.9|35
1694085000000|2023-09-07 11:10:00|2659.6|2656.6|2655.4|2652.4|2660|2657|2653.9|2650.9|44
1694085300000|2023-09-07 11:15:00|2653.8|2650.8|2654.9|2651.9|2655.9|2652.9|2653.8|2650.8|8
1694085600000|2023-09-07 11:20:00|2655.5|2652.5|2651.5|2648.5|2655.9|2652.9|2651.5|2648.5|25
1694085900000|2023-09-07 11:25:00|2653.5|2650.5|2653.4|2650.4|2655|2652|2651.5|2648.5|14
1694086200000|2023-09-07 11:30:00|2653.3|2650.3|2655|2652|2655.5|2652.5|2651.5|2648.5|53
1694086500000|2023-09-07 11:35:00|2655.1|2652.1|2656.5|2653.5|2658|2655|2654.5|2651.5|18
1694086800000|2023-09-07 11:40:00|2656.9|2653.9|2662.2|2659.2|2663.7|2660.7|2655.1|2652.1|223
1694087100000|2023-09-07 11:45:00|2661.7|2658.7|2659.6|2656.6|2662.7|2659.7|2658.6|2655.6|67
1694087400000|2023-09-07 11:50:00|2659.1|2656.1|2659.7|2656.7|2661.7|2658.7|2658.1|2655.1|26
1694087700000|2023-09-07 11:55:00|2659.6|2656.6|2660.1|2657.1|2662.1|2659.1|2658.1|2655.1|39
1694088000000|2023-09-07 12:00:00|2659.7|2656.7|2654.3|2651.3|2659.7|2656.7|2649.8|2646.8|496
1694088300000|2023-09-07 12:05:00|2654.7|2651.7|2662|2659|2667.9|2664.9|2654.7|2651.7|226
1694088600000|2023-09-07 12:10:00|2662.4|2659.4|2651.7|2648.7|2664.1|2661.1|2651.3|2648.3|380
1694088900000|2023-09-07 12:15:00|2651.9|2648.9|2650.9|2647.9|2655.7|2652.7|2650.7|2647.7|126
1694089200000|2023-09-07 12:20:00|2650.7|2647.7|2660.1|2657.1|2660.1|2657.1|2647.3|2644.3|982
1694089500000|2023-09-07 12:25:00|2659.6|2656.6|2657|2654|2662.3|2659.3|2656|2653|937
1694089800000|2023-09-07 12:30:00|2656.5|2653.5|2655|2652|2659.1|2656.1|2654.6|2651.6|120
1694090100000|2023-09-07 12:35:00|2654.6|2651.6|2649.5|2646.5|2656.1|2653.1|2645.1|2642.1|375
1694090400000|2023-09-07 12:40:00|2649.4|2646.4|2647.5|2644.5|2651|2648|2645.9|2642.9|182
1694090700000|2023-09-07 12:45:00|2647.4|2644.4|2649.5|2646.5|2652|2649|2645.9|2642.9|120
1694091000000|2023-09-07 12:50:00|2649.1|2646.1|2652.5|2649.5|2657|2654|2646.9|2643.9|186
1694091300000|2023-09-07 12:55:00|2653.1|2650.1|2648.9|2645.9|2654.5|2651.5|2648|2645|184
1694091600000|2023-09-07 13:00:00|2649|2646|2648.9|2645.9|2652.5|2649.5|2648.9|2645.9|153
1694091900000|2023-09-07 13:05:00|2648.7|2645.7|2648.8|2645.8|2655.1|2652.1|2648.3|2645.3|137
1694092200000|2023-09-07 13:10:00|2648.4|2645.4|2641.9|2638.9|2648.9|2645.9|2639.5|2636.5|234
1694092500000|2023-09-07 13:15:00|2641.5|2638.5|2640.1|2637.1|2648.5|2645.5|2638.9|2635.9|165
1694092800000|2023-09-07 13:20:00|2639.9|2636.9|2643.2|2640.2|2644.1|2641.1|2637.7|2634.7|222
1694093100000|2023-09-07 13:25:00|2643.6|2640.6|2641.2|2638.2|2645.2|2642.2|2641.2|2638.2|172
1694093400000|2023-09-07 13:30:00|2639.2|2636.2|2636.6|2633.6|2642.2|2639.2|2635.1|2632.1|403
1694093700000|2023-09-07 13:35:00|2636.5|2633.5|2634.8|2631.8|2638.7|2635.7|2632.8|2629.8|421
1694094000000|2023-09-07 13:40:00|2634.9|2631.9|2633.4|2630.4|2637.4|2634.4|2633|2630|418
1694094300000|2023-09-07 13:45:00|2633.8|2630.8|2630.4|2627.4|2633.9|2630.9|2627|2624|455
1694094600000|2023-09-07 13:50:00|2630|2627|2623.7|2620.7|2630|2627|2620.2|2617.2|1615
1694094900000|2023-09-07 13:55:00|2623.8|2620.8|2624.6|2621.6|2629.7|2626.7|2616.8|2613.8|975
1694095200000|2023-09-07 14:00:00|2625|2622|2623.8|2620.8|2630.3|2627.3|2620.5|2617.5|2156
1694095500000|2023-09-07 14:05:00|2624.6|2621.6|2627.6|2624.6|2629|2626|2624|2621|338
1694095800000|2023-09-07 14:10:00|2628.4|2625.4|2625.9|2622.9|2633|2630|2625.4|2622.4|528
1694096100000|2023-09-07 14:15:00|2626|2623|2633.6|2630.6|2635.6|2632.6|2624.4|2621.4|642
1694096400000|2023-09-07 14:20:00|2634|2631|2637.9|2634.9|2640.4|2637.4|2634|2631|587
1694096700000|2023-09-07 14:25:00|2637.8|2634.8|2644.4|2641.4|2646|2643|2636.4|2633.4|440
1694097000000|2023-09-07 14:30:00|2643.4|2640.4|2658.2|2655.2|2659.6|2656.6|2642.4|2639.4|848
1694097300000|2023-09-07 14:35:00|2658.6|2655.6|2655.8|2652.8|2658.6|2655.6|2649.8|2646.8|600
1694097600000|2023-09-07 14:40:00|2656.3|2653.3|2654.4|2651.4|2656.8|2653.8|2651.8|2648.8|279
1694097900000|2023-09-07 14:45:00|2654|2651|2649.6|2646.6|2654.9|2651.9|2649.6|2646.6|466
1694098200000|2023-09-07 14:50:00|2648.6|2645.6|2645.6|2642.6|2653.2|2650.2|2644.6|2641.6|390
1694098500000|2023-09-07 14:55:00|2645.1|2642.1|2646.6|2643.6|2647.6|2644.6|2644.6|2641.6|354
1694098800000|2023-09-07 15:00:00|2646.7|2643.7|2645.2|2642.2|2650.2|2647.2|2642.8|2639.8|404
1694099100000|2023-09-07 15:05:00|2645.6|2642.6|2639.6|2636.6|2647.6|2644.6|2639.6|2636.6|468
1694099400000|2023-09-07 15:10:00|2639.8|2636.8|2637.6|2634.6|2641.2|2638.2|2637.6|2634.6|221
1694099700000|2023-09-07 15:15:00|2637.8|2634.8|2636.7|2633.7|2639.2|2636.2|2631.6|2628.6|414
1694100000000|2023-09-07 15:20:00|2636.6|2633.6|2645.1|2642.1|2646.2|2643.2|2634.2|2631.2|1837
1694100300000|2023-09-07 15:25:00|2644|2641|2652.1|2649.1|2653.1|2650.1|2644|2641|529
1694100600000|2023-09-07 15:30:00|2652|2649|2659|2656|2663.1|2660.1|2651.6|2648.6|519
1694100900000|2023-09-07 15:35:00|2658|2655|2656|2653|2659.1|2656.1|2656|2653|203
1694101200000|2023-09-07 15:40:00|2655.2|2652.2|2656|2653|2658|2655|2655.2|2652.2|291
1694101500000|2023-09-07 15:45:00|2657|2654|2658|2655|2658|2655|2656.4|2653.4|284
1694101800000|2023-09-07 15:50:00|2657|2654|2661|2658|2671.6|2668.6|2656|2653|716
1694102100000|2023-09-07 15:55:00|2661.2|2658.2|2657.9|2654.9|2663|2660|2656.5|2653.5|151
1694102400000|2023-09-07 16:00:00|2658|2655|2657.4|2654.4|2659|2656|2656.4|2653.4|149
1694102700000|2023-09-07 16:05:00|2657|2654|2656.4|2653.4|2658.4|2655.4|2656|2653|318
1694103000000|2023-09-07 16:10:00|2656|2653|2656|2653|2657|2654|2656|2653|265
1694103300000|2023-09-07 16:15:00|2653|2650|2660.4|2657.4|2664|2661|2652|2649|1336
1694103600000|2023-09-07 16:20:00|2660|2657|2661.4|2658.4|2662.4|2659.4|2655.4|2652.4|132
1694103900000|2023-09-07 16:25:00|2661.8|2658.8|2675.5|2672.5|2675.6|2672.6|2661.8|2658.8|1385
1694104200000|2023-09-07 16:30:00|2675.4|2672.4|2674.2|2671.2|2682.3|2679.3|2673|2670|771
1694104500000|2023-09-07 16:35:00|2674.3|2671.3|2680.2|2677.2|2680.2|2677.2|2673.1|2670.1|397
1694104800000|2023-09-07 16:40:00|2681.2|2678.2|2671.2|2668.2|2681.2|2678.2|2671.2|2668.2|223
1694105100000|2023-09-07 16:45:00|2672|2669|2680.6|2677.6|2681.5|2678.5|2671.6|2668.6|1008
1694105400000|2023-09-07 16:50:00|2681|2678|2690.4|2687.4|2690.4|2687.4|2673.2|2670.2|3168
1694105700000|2023-09-07 16:55:00|2690.3|2687.3|2699.5|2694.5|2703.1|2700.1|2690.3|2687.3|1714
1694106000000|2023-09-07 17:00:00|2698|2695|2698|2695|2698|2695|2698|2695|1
1694158200000|2023-09-08 07:30:00|2700.9|2697.9|2721.5|2718.5|2722.9|2719.9|2700.8|2697.8|1204
1694158500000|2023-09-08 07:35:00|2721.9|2718.9|2713|2710|2724.4|2721.4|2712|2709|364
1694158800000|2023-09-08 07:40:00|2712.5|2709.5|2715.7|2712.7|2717.3|2714.3|2707.5|2704.5|323
1694159100000|2023-09-08 07:45:00|2714.2|2711.2|2712.7|2709.7|2717.9|2714.9|2708.2|2705.2|255
1694159400000|2023-09-08 07:50:00|2713.2|2710.2|2706.5|2703.5|2713.2|2710.2|2703.6|2700.6|841
1694159700000|2023-09-08 07:55:00|2706.1|2703.1|2707.5|2704.5|2713.1|2710.1|2706|2703|171
1694160000000|2023-09-08 08:00:00|2708.5|2705.5|2708.9|2705.9|2711.1|2708.1|2706|2703|220
1694160300000|2023-09-08 08:05:00|2709.1|2706.1|2710.5|2707.5|2711.3|2708.3|2705.1|2702.1|158
1694160600000|2023-09-08 08:10:00|2710.1|2707.1|2714.6|2711.6|2717.1|2714.1|2709.1|2706.1|200
1694160900000|2023-09-08 08:15:00|2715|2712|2706|2703|2715|2712|2705.5|2702.5|170
1694161200000|2023-09-08 08:20:00|2706.1|2703.1|2705.5|2702.5|2707.1|2704.1|2705.1|2702.1|34
1694161500000|2023-09-08 08:25:00|2705.1|2702.1|2710|2707|2711|2708|2705.1|2702.1|30
1694161800000|2023-09-08 08:30:00|2710.3|2707.3|2712.1|2709.1|2713|2710|2710.3|2707.3|29
1694162100000|2023-09-08 08:35:00|2712|2709|2714.5|2711.5|2715.1|2712.1|2711.5|2708.5|100
1694162400000|2023-09-08 08:40:00|2715.1|2712.1|2715.7|2712.7|2716.7|2713.7|2712.7|2709.7|235
1694162700000|2023-09-08 08:45:00|2716.1|2713.1|2711.5|2708.5|2716.2|2713.2|2710.1|2707.1|162
1694163000000|2023-09-08 08:50:00|2711.1|2708.1|2708.6|2705.6|2713.7|2710.7|2707.5|2704.5|490
1694163300000|2023-09-08 08:55:00|2708.5|2705.5|2704.2|2701.2|2708.5|2705.5|2704.1|2701.1|98
1694163600000|2023-09-08 09:00:00|2704.1|2701.1|2702.2|2699.2|2704.2|2701.2|2699.1|2696.1|56
1694163900000|2023-09-08 09:05:00|2702.1|2699.1|2698.7|2695.7|2703.6|2700.6|2698.1|2695.1|72
1694164200000|2023-09-08 09:10:00|2699.1|2696.1|2697.6|2694.6|2701.7|2698.7|2697.5|2694.5|89
1694164500000|2023-09-08 09:15:00|2697.7|2694.7|2700.1|2697.1|2700.7|2697.7|2697.7|2694.7|14
1694164800000|2023-09-08 09:20:00|2700.2|2697.2|2697.7|2694.7|2701.2|2698.2|2697.7|2694.7|36
1694165100000|2023-09-08 09:25:00|2697.6|2694.6|2702.6|2699.6|2704.7|2701.7|2697.6|2694.6|51
1694165400000|2023-09-08 09:30:00|2701.7|2698.7|2700.6|2697.6|2701.7|2698.7|2695.7|2692.7|55
1694165700000|2023-09-08 09:35:00|2701.1|2698.1|2701.5|2698.5|2703.1|2700.1|2695.5|2692.5|167
1694166000000|2023-09-08 09:40:00|2701.1|2698.1|2701.6|2698.6|2701.6|2698.6|2698.5|2695.5|58
1694166300000|2023-09-08 09:45:00|2701.5|2698.5|2695.5|2692.5|2702.5|2699.5|2695.1|2692.1|49
1694166600000|2023-09-08 09:50:00|2695.6|2692.6|2698.5|2695.5|2698.6|2695.6|2695.1|2692.1|47
1694166900000|2023-09-08 09:55:00|2698.1|2695.1|2697.2|2694.2|2698.6|2695.6|2696.5|2693.5|36
1694167200000|2023-09-08 10:00:00|2697.6|2694.6|2696.6|2693.6|2698|2695|2695.6|2692.6|33
1694167500000|2023-09-08 10:05:00|2696.7|2693.7|2687.8|2684.8|2697.7|2694.7|2687.4|2684.4|508
1694167800000|2023-09-08 10:10:00|2687.4|2684.4|2685.8|2682.8|2688.3|2685.3|2685.2|2682.2|633
1694168100000|2023-09-08 10:15:00|2685.9|2682.9|2690.2|2687.2|2692.3|2689.3|2685.9|2682.9|17
1694168400000|2023-09-08 10:20:00|2689.7|2686.7|2689.2|2686.2|2691.2|2688.2|2689.2|2686.2|14
1694168700000|2023-09-08 10:25:00|2688.8|2685.8|2687.8|2684.8|2689.3|2686.3|2687.3|2684.3|25
1694169000000|2023-09-08 10:30:00|2687.3|2684.3|2689.3|2686.3|2693.3|2690.3|2686.3|2683.3|707
1694169300000|2023-09-08 10:35:00|2689.8|2686.8|2690.3|2687.3|2690.8|2687.8|2688.3|2685.3|139
1694169600000|2023-09-08 10:40:00|2690.8|2687.8|2692.3|2689.3|2693.8|2690.8|2690.8|2687.8|34
1694169900000|2023-09-08 10:45:00|2692.8|2689.8|2694.8|2691.8|2696.3|2693.3|2692.8|2689.8|24
1694170200000|2023-09-08 10:50:00|2694.3|2691.3|2694.8|2691.8|2694.8|2691.8|2693.3|2690.3|54
1694170500000|2023-09-08 10:55:00|2694.4|2691.4|2698.5|2695.5|2699|2696|2694.4|2691.4|129
1694170800000|2023-09-08 11:00:00|2697.5|2694.5|2696.5|2693.5|2697.9|2694.9|2696.5|2693.5|21
1694171100000|2023-09-08 11:05:00|2697|2694|2694.9|2691.9|2697.5|2694.5|2694.5|2691.5|220
1694171400000|2023-09-08 11:10:00|2693.9|2690.9|2692.9|2689.9|2693.9|2690.9|2691.9|2688.9|23
1694171700000|2023-09-08 11:15:00|2693.4|2690.4|2694|2691|2694|2691|2691.9|2688.9|40
1694172000000|2023-09-08 11:20:00|2694.9|2691.9|2697|2694|2697|2694|2694.1|2691.1|42
1694172300000|2023-09-08 11:25:00|2694.5|2691.5|2698.5|2695.5|2699.4|2696.4|2694.5|2691.5|94
1694172600000|2023-09-08 11:30:00|2697.4|2694.4|2697.5|2694.5|2698|2695|2695.9|2692.9|32
1694172900000|2023-09-08 11:35:00|2698|2695|2693|2690|2700.5|2697.5|2692.4|2689.4|210
1694173200000|2023-09-08 11:40:00|2692.4|2689.4|2688.8|2685.8|2692.4|2689.4|2687.3|2684.3|146
1694173500000|2023-09-08 11:45:00|2689.2|2686.2|2687.8|2684.8|2689.8|2686.8|2683.2|2680.2|217
1694173800000|2023-09-08 11:50:00|2688.3|2685.3|2685.8|2682.8|2688.3|2685.3|2683.6|2680.6|431
1694174100000|2023-09-08 11:55:00|2685.7|2682.7|2686.7|2683.7|2687.2|2684.2|2681.8|2678.8|142
1694174400000|2023-09-08 12:00:00|2686.1|2683.1|2680.3|2677.3|2686.2|2683.2|2674.2|2671.2|844
1694174700000|2023-09-08 12:05:00|2680.2|2677.2|2685.2|2682.2|2685.2|2682.2|2678.8|2675.8|215
1694175000000|2023-09-08 12:10:00|2684.2|2681.2|2677.6|2674.6|2684.2|2681.2|2676.7|2673.7|573
1694175300000|2023-09-08 12:15:00|2677.2|2674.2|2675.2|2672.2|2681.1|2678.1|2675.2|2672.2|235
1694175600000|2023-09-08 12:20:00|2674.2|2671.2|2676.1|2673.1|2677.2|2674.2|2672|2669|450
1694175900000|2023-09-08 12:25:00|2676.2|2673.2|2677.4|2674.4|2679.5|2676.5|2672.9|2669.9|868
1694176200000|2023-09-08 12:30:00|2677.8|2674.8|2677.4|2674.4|2678.4|2675.4|2672.8|2669.8|272
1694176500000|2023-09-08 12:35:00|2677.8|2674.8|2677.1|2674.1|2679|2676|2668.8|2665.8|787
1694176800000|2023-09-08 12:40:00|2677.6|2674.6|2682.6|2679.6|2684.2|2681.2|2677.2|2674.2|481
1694177100000|2023-09-08 12:45:00|2683.2|2680.2|2687|2684|2689.6|2686.6|2681.6|2678.6|580
1694177400000|2023-09-08 12:50:00|2686.1|2683.1|2684.3|2681.3|2691.1|2688.1|2682.2|2679.2|411
1694177700000|2023-09-08 12:55:00|2685.1|2682.1|2678.6|2675.6|2685.1|2682.1|2675.6|2672.6|965
1694178000000|2023-09-08 13:00:00|2678.7|2675.7|2683|2680|2685.6|2682.6|2675|2672|294
1694178300000|2023-09-08 13:05:00|2682.6|2679.6|2682.6|2679.6|2685.5|2682.5|2679.6|2676.6|231
1694178600000|2023-09-08 13:10:00|2682|2679|2681|2678|2682.2|2679.2|2679|2676|116
1694178900000|2023-09-08 13:15:00|2681.2|2678.2|2682|2679|2683.7|2680.7|2680|2677|462
1694179200000|2023-09-08 13:20:00|2682.2|2679.2|2690.1|2687.1|2690.2|2687.2|2682.2|2679.2|427
1694179500000|2023-09-08 13:25:00|2689.5|2686.5|2684.6|2681.6|2690.2|2687.2|2683|2680|529
1694179800000|2023-09-08 13:30:00|2685|2682|2680.8|2677.8|2685|2682|2677.8|2674.8|1914
1694180100000|2023-09-08 13:35:00|2680.3|2677.3|2692|2689|2692|2689|2679.8|2676.8|500
1694180400000|2023-09-08 13:40:00|2691.8|2688.8|2687.4|2684.4|2691.8|2688.8|2686|2683|323
1694180700000|2023-09-08 13:45:00|2687|2684|2680|2677|2687.5|2684.5|2679.4|2676.4|272
1694181000000|2023-09-08 13:50:00|2681|2678|2680|2677|2682|2679|2678.8|2675.8|244
1694181300000|2023-09-08 13:55:00|2680.4|2677.4|2681.4|2678.4|2681.9|2678.9|2677.4|2674.4|343
1694181600000|2023-09-08 14:00:00|2681.6|2678.6|2684.8|2681.8|2685.9|2682.9|2680.4|2677.4|367
1694181900000|2023-09-08 14:05:00|2684.4|2681.4|2684.9|2681.9|2689.9|2686.9|2681.2|2678.2|567
1694182200000|2023-09-08 14:10:00|2685.7|2682.7|2671.2|2668.2|2687.2|2684.2|2671.2|2668.2|601
1694182500000|2023-09-08 14:15:00|2671.3|2668.3|2667.5|2664.5|2675.7|2672.7|2665.6|2662.6|521
1694182800000|2023-09-08 14:20:00|2667.4|2664.4|2668|2665|2672.3|2669.3|2665|2662|356
1694183100000|2023-09-08 14:25:00|2667.6|2664.6|2665.4|2662.4|2667.6|2664.6|2662.2|2659.2|1632
1694183400000|2023-09-08 14:30:00|2665.3|2662.3|2659.2|2656.2|2665.8|2662.8|2658.7|2655.7|552
1694183700000|2023-09-08 14:35:00|2659.8|2656.8|2667.4|2664.4|2668.4|2665.4|2659.7|2656.7|300
1694184000000|2023-09-08 14:40:00|2666.6|2663.6|2654.2|2651.2|2669.5|2666.5|2653.6|2650.6|3483
1694184300000|2023-09-08 14:45:00|2654.6|2651.6|2664.7|2661.7|2665.1|2662.1|2654.1|2651.1|659
1694184600000|2023-09-08 14:50:00|2664.6|2661.6|2661.6|2658.6|2664.6|2661.6|2660.6|2657.6|485
1694184900000|2023-09-08 14:55:00|2661.2|2658.2|2662.6|2659.6|2670.8|2667.8|2661.2|2658.2|2532
1694185200000|2023-09-08 15:00:00|2663.1|2660.1|2656.9|2653.9|2663.1|2660.1|2656.9|2653.9|263
1694185500000|2023-09-08 15:05:00|2656.1|2653.1|2654|2651|2658.1|2655.1|2648.9|2645.9|942
1694185800000|2023-09-08 15:10:00|2653.9|2650.9|2653.9|2650.9|2658.5|2655.5|2653.5|2650.5|323
1694186100000|2023-09-08 15:15:00|2653.7|2650.7|2651.9|2648.9|2655.9|2652.9|2648.4|2645.4|589
1694186400000|2023-09-08 15:20:00|2652.1|2649.1|2649.9|2646.9|2653.9|2650.9|2649.9|2646.9|284
1694186700000|2023-09-08 15:25:00|2651.9|2648.9|2648.9|2645.9|2653|2650|2647.5|2644.5|305
1694187000000|2023-09-08 15:30:00|2649|2646|2649|2646|2649.9|2646.9|2646.9|2643.9|512
1694187300000|2023-09-08 15:35:00|2649.4|2646.4|2644.3|2641.3|2651.4|2648.4|2644.3|2641.3|1187
1694187600000|2023-09-08 15:40:00|2645.5|2642.5|2642.3|2639.3|2645.8|2642.8|2639|2636|2781
1694187900000|2023-09-08 15:45:00|2642.2|2639.2|2646.7|2643.7|2649.3|2646.3|2641.2|2638.2|320
1694188200000|2023-09-08 15:50:00|2646.3|2643.3|2648.3|2645.3|2649.7|2646.7|2645.7|2642.7|289
1694188500000|2023-09-08 15:55:00|2648.7|2645.7|2651.7|2648.7|2652.7|2649.7|2648.7|2645.7|259
1694188800000|2023-09-08 16:00:00|2651.5|2648.5|2643.7|2640.7|2651.7|2648.7|2643.7|2640.7|679
1694189100000|2023-09-08 16:05:00|2642.8|2639.8|2641.7|2638.7|2644.7|2641.7|2641.7|2638.7|1023
1694189400000|2023-09-08 16:10:00|2641.9|2638.9|2641.2|2638.2|2644.7|2641.7|2640.7|2637.7|254
1694189700000|2023-09-08 16:15:00|2641.3|2638.3|2637.5|2634.5|2642.7|2639.7|2636.5|2633.5|1094
1694190000000|2023-09-08 16:20:00|2637.3|2634.3|2645.7|2642.7|2645.7|2642.7|2636.1|2633.1|431
1694190300000|2023-09-08 16:25:00|2645.3|2642.3|2642.2|2639.2|2645.3|2642.3|2639.3|2636.3|643
1694190600000|2023-09-08 16:30:00|2642.3|2639.3|2641.7|2638.7|2644.9|2641.9|2641.7|2638.7|247
1694190900000|2023-09-08 16:35:00|2641.2|2638.2|2644.7|2641.7|2646.9|2643.9|2641.2|2638.2|1399
1694191200000|2023-09-08 16:40:00|2643.7|2640.7|2644.2|2641.2|2646.9|2643.9|2643.7|2640.7|333
1694191500000|2023-09-08 16:45:00|2644.7|2641.7|2641.7|2638.7|2645.7|2642.7|2641.7|2638.7|280
1694191800000|2023-09-08 16:50:00|2641.9|2638.9|2663.3|2660.3|2665.5|2662.5|2640.3|2637.3|4635
1694192100000|2023-09-08 16:55:00|2662.5|2659.5|2665.1|2662.1|2668.3|2665.3|2662.3|2659.3|2827
1694417400000|2023-09-11 07:30:00|2650.8|2647.8|2647.9|2644.9|2657.5|2654.5|2645.4|2642.4|716
1694417700000|2023-09-11 07:35:00|2648.4|2645.4|2655.9|2652.9|2655.9|2652.9|2645.4|2642.4|244
1694418000000|2023-09-11 07:40:00|2656.9|2653.9|2658.9|2655.9|2665|2662|2656.9|2653.9|184
1694418300000|2023-09-11 07:45:00|2659.4|2656.4|2666.5|2663.5|2667.9|2664.9|2658.4|2655.4|311
1694418600000|2023-09-11 07:50:00|2666.4|2663.4|2658.4|2655.4|2666.4|2663.4|2657.9|2654.9|52
1694418900000|2023-09-11 07:55:00|2659.4|2656.4|2660.5|2657.5|2662.3|2659.3|2658.9|2655.9|25
1694419200000|2023-09-11 08:00:00|2660.9|2657.9|2660.4|2657.4|2664.9|2661.9|2659.4|2656.4|30
1694419500000|2023-09-11 08:05:00|2660|2657|2658.4|2655.4|2661.4|2658.4|2656.9|2653.9|61
1694419800000|2023-09-11 08:10:00|2657.9|2654.9|2655.5|2652.5|2659.4|2656.4|2655.4|2652.4|25
1694420100000|2023-09-11 08:15:00|2655.6|2652.6|2650.9|2647.9|2658.4|2655.4|2648.4|2645.4|56
1694420400000|2023-09-11 08:20:00|2651.4|2648.4|2652.5|2649.5|2657|2654|2651.4|2648.4|30
1694420700000|2023-09-11 08:25:00|2652.4|2649.4|2650.5|2647.5|2653.5|2650.5|2650.5|2647.5|59
1694421000000|2023-09-11 08:30:00|2650|2647|2653|2650|2653|2650|2650|2647|48
1694421300000|2023-09-11 08:35:00|2653.5|2650.5|2649.4|2646.4|2653.5|2650.5|2649.3|2646.3|395
1694421600000|2023-09-11 08:40:00|2649.5|2646.5|2653.8|2650.8|2653.9|2650.9|2649.5|2646.5|25
1694421900000|2023-09-11 08:45:00|2654.3|2651.3|2652.9|2649.9|2654.9|2651.9|2652.9|2649.9|33
1694422200000|2023-09-11 08:50:00|2653.3|2650.3|2651.3|2648.3|2653.3|2650.3|2648.3|2645.3|36
1694422500000|2023-09-11 08:55:00|2651.4|2648.4|2653.7|2650.7|2653.7|2650.7|2649.8|2646.8|81
1694422800000|2023-09-11 09:00:00|2654.7|2651.7|2654.9|2651.9|2654.9|2651.9|2654.2|2651.2|20
1694423100000|2023-09-11 09:05:00|||||||||79
1694423400000|2023-09-11 09:10:00|2655|2652|2655|2652|2655|2652|2650.5|2647.5|1109
1694423700000|2023-09-11 09:15:00|2654|2651|2652.5|2649.5|2655|2652|2652|2649|51
1694424000000|2023-09-11 09:20:00|2653|2650|2653|2650|2653|2650|2652|2649|22
1694424300000|2023-09-11 09:25:00|2652.9|2649.9|2637.7|2634.7|2652.9|2649.9|2636.7|2633.7|427
1694424600000|2023-09-11 09:30:00|2637.2|2634.2|2639.3|2636.3|2639.6|2636.6|2637.1|2634.1|148
1694424900000|2023-09-11 09:35:00|2639.7|2636.7|2641.2|2638.2|2642.7|2639.7|2638.7|2635.7|63
1694425200000|2023-09-11 09:40:00|2640.7|2637.7|2640.2|2637.2|2641.7|2638.7|2638.7|2635.7|97
1694425500000|2023-09-11 09:45:00|2639.7|2636.7|2641.2|2638.2|2642.7|2639.7|2639.7|2636.7|81
1694425800000|2023-09-11 09:50:00|2640.7|2637.7|2644.3|2641.3|2644.8|2641.8|2640.7|2637.7|16
1694426100000|2023-09-11 09:55:00|2644.5|2641.5|2643.8|2640.8|2645.9|2642.9|2642.8|2639.8|55
1694426400000|2023-09-11 10:00:00|2643.3|2640.3|2647.8|2644.8|2648.3|2645.3|2642.7|2639.7|58
1694426700000|2023-09-11 10:05:00|2646.3|2643.3|2648.2|2645.2|2648.7|2645.7|2645.3|2642.3|18
1694427000000|2023-09-11 10:10:00|2647.7|2644.7|2648.2|2645.2|2650.2|2647.2|2647.2|2644.2|82
1694427300000|2023-09-11 10:15:00|2648.4|2645.4|2647.7|2644.7|2650.2|2647.2|2647.4|2644.4|44
1694427600000|2023-09-11 10:20:00|2648.7|2645.7|2650.7|2647.7|2651.2|2648.2|2648.7|2645.7|17
1694427900000|2023-09-11 10:25:00|2650.2|2647.2|2649.2|2646.2|2651.8|2648.8|2648.7|2645.7|24
1694428200000|2023-09-11 10:30:00|2649.7|2646.7|2652.7|2649.7|2653.7|2650.7|2648.7|2645.7|29
1694428500000|2023-09-11 10:35:00|2653.7|2650.7|2653.2|2650.2|2654.9|2651.9|2652.7|2649.7|113
1694428800000|2023-09-11 10:40:00|2654.8|2651.8|2652.7|2649.7|2654.8|2651.8|2652.7|2649.7|171
1694429100000|2023-09-11 10:45:00|2650.7|2647.7|2657|2654|2657.1|2654.1|2648.7|2645.7|925
1694429400000|2023-09-11 10:50:00|2657.8|2654.8|2654.4|2651.4|2659.5|2656.5|2654.4|2651.4|81
1694429700000|2023-09-11 10:55:00|2653.9|2650.9|2655.6|2652.6|2656|2653|2653.9|2650.9|73
1694430000000|2023-09-11 11:00:00|2655.5|2652.5|2652|2649|2655.6|2652.6|2650.9|2647.9|26
1694430300000|2023-09-11 11:05:00|2652.1|2649.1|2654|2651|2656|2653|2652.1|2649.1|35
1694430600000|2023-09-11 11:10:00|2654.1|2651.1|2651.4|2648.4|2655|2652|2651|2648|54
1694430900000|2023-09-11 11:15:00|2651|2648|2654.5|2651.5|2654.5|2651.5|2651|2648|18
1694431200000|2023-09-11 11:20:00|2654.4|2651.4|2653.4|2650.4|2654.4|2651.4|2650.9|2647.9|48
1694431500000|2023-09-11 11:25:00|2653.5|2650.5|2652.1|2649.1|2653.5|2650.5|2650.9|2647.9|108
1694431800000|2023-09-11 11:30:00|2652.5|2649.5|2651.9|2648.9|2654.5|2651.5|2651.5|2648.5|34
1694432100000|2023-09-11 11:35:00|2651.5|2648.5|2654.4|2651.4|2656|2653|2651.5|2648.5|163
1694432400000|2023-09-11 11:40:00|2654.5|2651.5|2651.4|2648.4|2656.2|2653.2|2650.9|2647.9|1598
1694432700000|2023-09-11 11:45:00|2650.9|2647.9|2646.3|2643.3|2650.9|2647.9|2644.3|2641.3|127
1694433000000|2023-09-11 11:50:00|2646.2|2643.2|2644.8|2641.8|2646.3|2643.3|2643.8|2640.8|31
1694433300000|2023-09-11 11:55:00|2643.8|2640.8|2641.8|2638.8|2643.8|2640.8|2639.8|2636.8|108
1694433600000|2023-09-11 12:00:00|2642.2|2639.2|2639.3|2636.3|2642.8|2639.8|2637.3|2634.3|489
1694433900000|2023-09-11 12:05:00|2639.2|2636.2|2629.6|2626.6|2639.8|2636.8|2626.6|2623.6|900
1694434200000|2023-09-11 12:10:00|2630.2|2627.2|2629.2|2626.2|2634|2631|2625.7|2622.7|729
1694434500000|2023-09-11 12:15:00|2629.6|2626.6|2628.6|2625.6|2630.6|2627.6|2626.6|2623.6|344
1694434800000|2023-09-11 12:20:00|2629.6|2626.6|2640|2637|2640|2637|2628.6|2625.6|594
1694435100000|2023-09-11 12:25:00|2639.6|2636.6|2639|2636|2640|2637|2636.5|2633.5|306
1694435400000|2023-09-11 12:30:00|2638.5|2635.5|2643.5|2640.5|2645.5|2642.5|2638.5|2635.5|490
1694435700000|2023-09-11 12:35:00|2644.5|2641.5|2648.5|2645.5|2650.5|2647.5|2644|2641|783
1694436000000|2023-09-11 12:40:00|2649|2646|2651.5|2648.5|2651.5|2648.5|2646.5|2643.5|434
1694436300000|2023-09-11 12:45:00|2651|2648|2642.5|2639.5|2651.5|2648.5|2641|2638|755
1694436600000|2023-09-11 12:50:00|2645.5|2642.5|2632|2629|2645.5|2642.5|2632|2629|380
1694436900000|2023-09-11 12:55:00|2631.5|2628.5|2641.9|2638.9|2642.9|2639.9|2630|2627|2277
1694437200000|2023-09-11 13:00:00|2642.4|2639.4|2643.5|2640.5|2645.5|2642.5|2638.9|2635.9|264
1694437500000|2023-09-11 13:05:00|2643.9|2640.9|2640.9|2637.9|2650.5|2647.5|2640.9|2637.9|485
1694437800000|2023-09-11 13:10:00|2640.4|2637.4|2648.6|2645.6|2648.6|2645.6|2639.4|2636.4|219
1694438100000|2023-09-11 13:15:00|2648.5|2645.5|2645.9|2642.9|2649.5|2646.5|2642.9|2639.9|187
1694438400000|2023-09-11 13:20:00|2643.5|2640.5|2652.4|2649.4|2653|2650|2641.9|2638.9|1574
1694438700000|2023-09-11 13:25:00|2653|2650|2651|2648|2654.5|2651.5|2650.4|2647.4|284
1694439000000|2023-09-11 13:30:00|2651.8|2648.8|2650.4|2647.4|2654|2651|2647.4|2644.4|399
1694439300000|2023-09-11 13:35:00|2650|2647|2651.6|2648.6|2652.4|2649.4|2648|2645|259
1694439600000|2023-09-11 13:40:00|2652.4|2649.4|2652.4|2649.4|2655.5|2652.5|2652|2649|487
1694439900000|2023-09-11 13:45:00|2652.7|2649.7|2651.6|2648.6|2656.7|2653.7|2651.6|2648.6|571
1694440200000|2023-09-11 13:50:00|2652|2649|2653.7|2650.7|2653.7|2650.7|2649.1|2646.1|365
1694440500000|2023-09-11 13:55:00|2653.2|2650.2|2656.1|2653.1|2656.9|2653.9|2651.7|2648.7|3297
1694440800000|2023-09-11 14:00:00|2656.6|2653.6|2650.5|2647.5|2657.1|2654.1|2647.9|2644.9|716
1694441100000|2023-09-11 14:05:00|2650.9|2647.9|2663.4|2660.4|2667|2664|2650.1|2647.1|2812
1694441400000|2023-09-11 14:10:00|2663|2660|2663.5|2660.5|2668.5|2665.5|2662|2659|486
1694441700000|2023-09-11 14:15:00|2663.4|2660.4|2665.9|2662.9|2669|2666|2663|2660|552
1694442000000|2023-09-11 14:20:00|2664.2|2661.2|2660.2|2657.2|2664.3|2661.3|2656.2|2653.2|841
1694442300000|2023-09-11 14:25:00|2660.1|2657.1|2663.8|2660.8|2664.3|2661.3|2659.7|2656.7|1286
1694442600000|2023-09-11 14:30:00|2664.2|2661.2|2656.1|2653.1|2664.8|2661.8|2653.1|2650.1|5336
1694442900000|2023-09-11 14:35:00|2655.6|2652.6|2653.3|2650.3|2656.3|2653.3|2650.7|2647.7|2715
1694443200000|2023-09-11 14:40:00|2652.7|2649.7|2655.2|2652.2|2656.7|2653.7|2649.7|2646.7|1667
1694443500000|2023-09-11 14:45:00|2655.6|2652.6|2653.2|2650.2|2656.7|2653.7|2649.7|2646.7|391
1694443800000|2023-09-11 14:50:00|2652.6|2649.6|2651.2|2648.2|2655.2|2652.2|2651.2|2648.2|469
1694444100000|2023-09-11 14:55:00|2651.6|2648.6|2653.2|2650.2|2654.2|2651.2|2651.6|2648.6|417
1694444400000|2023-09-11 15:00:00|2652.6|2649.6|2655.2|2652.2|2655.6|2652.6|2649.6|2646.6|987
1694444700000|2023-09-11 15:05:00|2654.8|2651.8|2652.6|2649.6|2657.3|2654.3|2652.6|2649.6|701
1694445000000|2023-09-11 15:10:00|2652.2|2649.2|2651.7|2648.7|2654.7|2651.7|2649.6|2646.6|2759
1694445300000|2023-09-11 15:15:00|2651.8|2648.8|2650.6|2647.6|2654.7|2651.7|2650.6|2647.6|287
1694445600000|2023-09-11 15:20:00|2650.2|2647.2|2650.7|2647.7|2652.2|2649.2|2649.2|2646.2|394
1694445900000|2023-09-11 15:25:00|2650.8|2647.8|2661.9|2658.9|2661.9|2658.9|2650.8|2647.8|2038
1694446200000|2023-09-11 15:30:00|2661.5|2658.5|2661.7|2658.7|2662.2|2659.2|2659|2656|1292
1694446500000|2023-09-11 15:35:00|2662.1|2659.1|2661.1|2658.1|2663.2|2660.2|2660.7|2657.7|184
1694446800000|2023-09-11 15:40:00|2661.2|2658.2|2657.1|2654.1|2663.2|2660.2|2655.2|2652.2|226
1694447100000|2023-09-11 15:45:00|2657|2654|2654.1|2651.1|2661.1|2658.1|2652.6|2649.6|375
1694447400000|2023-09-11 15:50:00|2653.6|2650.6|2658.2|2655.2|2659.1|2656.1|2653.6|2650.6|233
1694447700000|2023-09-11 15:55:00|2658.1|2655.1|2659.6|2656.6|2660.1|2657.1|2656.7|2653.7|184
1694448000000|2023-09-11 16:00:00|2659.7|2656.7|2664.7|2661.7|2665.1|2662.1|2659.7|2656.7|294
1694448300000|2023-09-11 16:05:00|2664.6|2661.6|2663.7|2660.7|2665.1|2662.1|2660.7|2657.7|247
1694448600000|2023-09-11 16:10:00|2664.2|2661.2|2662.1|2659.1|2664.7|2661.7|2660.1|2657.1|270
1694448900000|2023-09-11 16:15:00|2661.7|2658.7|2663.7|2660.7|2666.2|2663.2|2661.7|2658.7|332
1694449200000|2023-09-11 16:20:00|2663.2|2660.2|2660.7|2657.7|2663.2|2660.2|2657.2|2654.2|1003
1694449500000|2023-09-11 16:25:00|2660.8|2657.8|2660.2|2657.2|2665.2|2662.2|2660.1|2657.1|774
1694449800000|2023-09-11 16:30:00|2660.7|2657.7|2657.5|2654.5|2662.8|2659.8|2656.1|2653.1|2952
1694450100000|2023-09-11 16:35:00|2657.7|2654.7|2658.7|2655.7|2660.7|2657.7|2657.7|2654.7|571
1694450400000|2023-09-11 16:40:00|2658.2|2655.2|2656.9|2653.9|2660.2|2657.2|2653.9|2650.9|547
1694450700000|2023-09-11 16:45:00|2657|2654|2654.9|2651.9|2657|2654|2653.9|2650.9|292
1694451000000|2023-09-11 16:50:00|2655.9|2652.9|2662.1|2659.1|2667.1|2664.1|2652.9|2649.9|7542
1694451300000|2023-09-11 16:55:00|2661.9|2658.9|2662.6|2659.6|2666.1|2663.1|2661.1|2658.1|1713
1694503800000|2023-09-12 07:30:00|2657.2|2654.2|2657.1|2654.1|2663.1|2660.1|2649.8|2646.8|1842
1694504100000|2023-09-12 07:35:00|2657|2654|2651|2648|2657|2654|2650|2647|57
1694504400000|2023-09-12 07:40:00|2650.8|2647.8|2652.5|2649.5|2653.5|2650.5|2649|2646|117
1694504700000|2023-09-12 07:45:00|2653|2650|2658|2655|2658.5|2655.5|2653|2650|188
1694505000000|2023-09-12 07:50:00|2658.5|2655.5|2655.3|2652.3|2661|2658|2655|2652|1172
1694505300000|2023-09-12 07:55:00|2654.9|2651.9|2657|2654|2659.5|2656.5|2654.8|2651.8|526
1694505600000|2023-09-12 08:00:00|2657.5|2654.5|2654.9|2651.9|2657.5|2654.5|2654.5|2651.5|46
1694505900000|2023-09-12 08:05:00|2655|2652|2660.4|2657.4|2660.4|2657.4|2655|2652|15
1694506200000|2023-09-12 08:10:00|2660.7|2657.7|2658.3|2655.3|2660.7|2657.7|2657.3|2654.3|27
1694506500000|2023-09-12 08:15:00|2659.3|2656.3|2660.3|2657.3|2660.4|2657.4|2657.3|2654.3|44
1694506800000|2023-09-12 08:20:00|2660.2|2657.2|2650.3|2647.3|2660.2|2657.2|2650.3|2647.3|36
1694507100000|2023-09-12 08:25:00|2650.2|2647.2|2645.7|2642.7|2650.8|2647.8|2642.8|2639.8|219
1694507400000|2023-09-12 08:30:00|2646.7|2643.7|2637.2|2634.2|2647.7|2644.7|2637.2|2634.2|229
1694507700000|2023-09-12 08:35:00|2636.1|2633.1|2640.2|2637.2|2641.2|2638.2|2635.2|2632.2|329
1694508000000|2023-09-12 08:40:00|2639.8|2636.8|2641.4|2638.4|2642.4|2639.4|2637.2|2634.2|244
1694508300000|2023-09-12 08:45:00|2641.2|2638.2|2640.3|2637.3|2641.2|2638.2|2639.3|2636.3|15
1694508600000|2023-09-12 08:50:00|2640.8|2637.8|2642.4|2639.4|2643.8|2640.8|2640.3|2637.3|67
1694508900000|2023-09-12 08:55:00|2642.8|2639.8|2644.4|2641.4|2644.4|2641.4|2642.3|2639.3|70
1694509200000|2023-09-12 09:00:00|2643.4|2640.4|2638.9|2635.9|2644|2641|2638.9|2635.9|40
1694509500000|2023-09-12 09:05:00|2638.5|2635.5|2637.9|2634.9|2640|2637|2637.9|2634.9|68
1694509800000|2023-09-12 09:10:00|2638.3|2635.3|2639|2636|2639|2636|2636.4|2633.4|45
1694510100000|2023-09-12 09:15:00|2638.9|2635.9|2637.4|2634.4|2638.9|2635.9|2636.4|2633.4|142
1694510400000|2023-09-12 09:20:00|2637.8|2634.8|2635.9|2632.9|2638.4|2635.4|2635.8|2632.8|41
1694510700000|2023-09-12 09:25:00|2635.8|2632.8|2638.5|2635.5|2640|2637|2634|2631|225
1694511000000|2023-09-12 09:30:00|2639|2636|2637.6|2634.6|2639|2636|2637|2634|59
1694511300000|2023-09-12 09:35:00|2637.5|2634.5|2637|2634|2640.6|2637.6|2637|2634|59
1694511600000|2023-09-12 09:40:00|2636.6|2633.6|2638.6|2635.6|2639.1|2636.1|2636.6|2633.6|272
1694511900000|2023-09-12 09:45:00|2638.1|2635.1|2637.6|2634.6|2638.6|2635.6|2637.1|2634.1|10
1694512200000|2023-09-12 09:50:00|2638|2635|2638.6|2635.6|2640.1|2637.1|2638|2635|49
1694512500000|2023-09-12 09:55:00|2639|2636|2638.7|2635.7|2641.1|2638.1|2638.6|2635.6|37
1694512800000|2023-09-12 10:00:00|2639.1|2636.1|2641.1|2638.1|2643.6|2640.6|2638.6|2635.6|43
1694513100000|2023-09-12 10:05:00|2641|2638|2643.1|2640.1|2643.1|2640.1|2640.6|2637.6|17
1694513400000|2023-09-12 10:10:00|2644|2641|2644.6|2641.6|2645.6|2642.6|2643.1|2640.1|76
1694513700000|2023-09-12 10:15:00|2644.1|2641.1|2647.1|2644.1|2648.6|2645.6|2644|2641|50
1694514000000|2023-09-12 10:20:00|2646.1|2643.1|2647.6|2644.6|2647.6|2644.6|2642.6|2639.6|121
1694514300000|2023-09-12 10:25:00|2647.1|2644.1|2649.6|2646.6|2650.1|2647.1|2646.6|2643.6|67
1694514600000|2023-09-12 10:30:00|2650.6|2647.6|2649.1|2646.1|2652.1|2649.1|2649.1|2646.1|65
1694514900000|2023-09-12 10:35:00|2649.6|2646.6|2649.1|2646.1|2651.6|2648.6|2648.6|2645.6|83
1694515200000|2023-09-12 10:40:00|2649|2646|2650.5|2647.5|2650.6|2647.6|2648.6|2645.6|90
1694515500000|2023-09-12 10:45:00|2650.1|2647.1|2645|2642|2650.1|2647.1|2644.6|2641.6|51
1694515800000|2023-09-12 10:50:00|2645.1|2642.1|2643.6|2640.6|2645.1|2642.1|2642.6|2639.6|63
1694516100000|2023-09-12 10:55:00|2643.1|2640.1|2643.6|2640.6|2643.6|2640.6|2642.6|2639.6|31
1694516400000|2023-09-12 11:00:00|2643.1|2640.1|2643.5|2640.5|2643.6|2640.6|2642.1|2639.1|64
1694516700000|2023-09-12 11:05:00|2643|2640|2642.5|2639.5|2643.1|2640.1|2641|2638|50
1694517000000|2023-09-12 11:10:00|2642.1|2639.1|2642.1|2639.1|2642.6|2639.6|2640.5|2637.5|45
1694517300000|2023-09-12 11:15:00|2642.2|2639.2|2641.6|2638.6|2644.4|2641.4|2641.5|2638.5|62
1694517600000|2023-09-12 11:20:00|2641.7|2638.7|2639.6|2636.6|2642.1|2639.1|2639.2|2636.2|34
1694517900000|2023-09-12 11:25:00|2639.2|2636.2|2640.6|2637.6|2640.7|2637.7|2639.2|2636.2|37
1694518200000|2023-09-12 11:30:00|2640.5|2637.5|2639|2636|2642.2|2639.2|2638.2|2635.2|125
1694518500000|2023-09-12 11:35:00|2638.6|2635.6|2639.5|2636.5|2640.2|2637.2|2638.2|2635.2|138
1694518800000|2023-09-12 11:40:00|2639.1|2636.1|2640.1|2637.1|2640.6|2637.6|2639.1|2636.1|62
1694519100000|2023-09-12 11:45:00|2640.6|2637.6|2640.1|2637.1|2641.2|2638.2|2639.6|2636.6|31
1694519400000|2023-09-12 11:50:00|2640.2|2637.2|2638.6|2635.6|2640.6|2637.6|2638.2|2635.2|80
1694519700000|2023-09-12 11:55:00|2638.2|2635.2|2641.6|2638.6|2641.6|2638.6|2637.1|2634.1|402
1694520000000|2023-09-12 12:00:00|2640.1|2637.1|2653.8|2650.8|2654.7|2651.7|2637|2634|2982
1694520300000|2023-09-12 12:05:00|2653.7|2650.7|2650.7|2647.7|2655.7|2652.7|2646.7|2643.7|180
1694520600000|2023-09-12 12:10:00|2651.2|2648.2|2673.5|2670.5|2679|2676|2649.8|2646.8|1553
1694520900000|2023-09-12 12:15:00|2673|2670|2676.8|2673.8|2677|2674|2667.3|2664.3|443
1694521200000|2023-09-12 12:20:00|2676.4|2673.4|2678.5|2675.5|2678.5|2675.5|2670.9|2667.9|290
1694521500000|2023-09-12 12:25:00|2680.5|2677.5|2682.6|2679.6|2684|2681|2674.4|2671.4|981
1694521800000|2023-09-12 12:30:00|2682.1|2679.1|2673.2|2670.2|2683|2680|2671.2|2668.2|657
1694522100000|2023-09-12 12:35:00|2673.1|2670.1|2672.2|2669.2|2675.3|2672.3|2672.2|2669.2|105
1694522400000|2023-09-12 12:40:00|2672.3|2669.3|2665.9|2662.9|2674.2|2671.2|2665.9|2662.9|1545
1694522700000|2023-09-12 12:45:00|2666|2663|2666.9|2663.9|2671.9|2668.9|2666|2663|173
1694523000000|2023-09-12 12:50:00|2665.3|2662.3|2676|2673|2680.1|2677.1|2663.3|2660.3|847
1694523300000|2023-09-12 12:55:00|2676.1|2673.1|2683.7|2680.7|2683.7|2680.7|2676.1|2673.1|903
1694523600000|2023-09-12 13:00:00|2683.2|2680.2|2690.2|2687.2|2690.2|2687.2|2681.7|2678.7|952
1694523900000|2023-09-12 13:05:00|2689.2|2686.2|2696.2|2693.2|2699.7|2696.7|2688.7|2685.7|487
1694524200000|2023-09-12 13:10:00|2695.3|2692.3|2703.5|2700.5|2705|2702|2692.1|2689.1|738
1694524500000|2023-09-12 13:15:00|2704.3|2701.3|2702|2699|2706.6|2703.6|2699.9|2696.9|3240
1694524800000|2023-09-12 13:20:00|2701.5|2698.5|2705.5|2702.5|2707|2704|2699|2696|598
1694525100000|2023-09-12 13:25:00|2705.4|2702.4|2706.4|2703.4|2711.6|2708.6|2701.5|2698.5|963
1694525400000|2023-09-12 13:30:00|2706.3|2703.3|2700.2|2697.2|2706.5|2703.5|2698.2|2695.2|2102
1694525700000|2023-09-12 13:35:00|2700.6|2697.6|2715|2712|2715.5|2712.5|2700.6|2697.6|787
1694526000000|2023-09-12 13:40:00|2715.5|2712.5|2709|2706|2715.5|2712.5|2705.5|2702.5|650
1694526300000|2023-09-12 13:45:00|2709.4|2706.4|2704.4|2701.4|2709.5|2706.5|2704.4|2701.4|540
1694526600000|2023-09-12 13:50:00|2704.3|2701.3|2706.9|2703.9|2706.9|2703.9|2701.3|2698.3|630
1694526900000|2023-09-12 13:55:00|2707.3|2704.3|2709.3|2706.3|2710.9|2707.9|2707.3|2704.3|717
1694527200000|2023-09-12 14:00:00|2708.3|2705.3|2700.8|2697.8|2711.2|2708.2|2698.2|2695.2|1773
1694527500000|2023-09-12 14:05:00|2701.2|2698.2|2704.5|2701.5|2708.3|2705.3|2700.3|2697.3|421
1694527800000|2023-09-12 14:10:00|2705.4|2702.4|2706.9|2703.9|2708.3|2705.3|2704.5|2701.5|448
1694528100000|2023-09-12 14:15:00|2706.5|2703.5|2710|2707|2710.5|2707.5|2700.9|2697.9|659
1694528400000|2023-09-12 14:20:00|2709.9|2706.9|2700.8|2697.8|2711.5|2708.5|2697.2|2694.2|1880
1694528700000|2023-09-12 14:25:00|2700.3|2697.3|2706.6|2703.6|2708.9|2705.9|2699.8|2696.8|791
1694529000000|2023-09-12 14:30:00|2706.2|2703.2|2705.3|2702.3|2707.2|2704.2|2700.1|2697.1|519
1694529300000|2023-09-12 14:35:00|2706.2|2703.2|2707.3|2704.3|2708.4|2705.4|2704.3|2701.3|386
1694529600000|2023-09-12 14:40:00|2707.2|2704.2|2712|2709|2712.5|2709.5|2705.3|2702.3|1487
1694529900000|2023-09-12 14:45:00|2711.5|2708.5|2715.5|2712.5|2718.9|2715.9|2711.5|2708.5|463
1694530200000|2023-09-12 14:50:00|2714.5|2711.5|2715.5|2712.5|2715.9|2712.9|2712.5|2709.5|454
1694530500000|2023-09-12 14:55:00|2714.5|2711.5|2716.2|2713.2|2719.6|2716.6|2714.2|2711.2|2666
1694530800000|2023-09-12 15:00:00|2716.6|2713.6|2734.8|2731.8|2734.9|2731.9|2715.2|2712.2|1200
1694531100000|2023-09-12 15:05:00|2734.9|2731.9|2726.7|2723.7|2743.9|2740.9|2724.7|2721.7|2622
1694531400000|2023-09-12 15:10:00|2726.8|2723.8|2716.6|2713.6|2726.8|2723.8|2715.8|2712.8|562
1694531700000|2023-09-12 15:15:00|2716.2|2713.2|2713.2|2710.2|2719.8|2716.8|2712.4|2709.4|849
1694532000000|2023-09-12 15:20:00|2710.2|2707.2|2711.6|2708.6|2713.1|2710.1|2703.9|2700.9|2752
1694532300000|2023-09-12 15:25:00|2711.4|2708.4|2707.6|2704.6|2713.6|2710.6|2706.5|2703.5|489
1694532600000|2023-09-12 15:30:00|2707.1|2704.1|2715.7|2712.7|2720.2|2717.2|2706.1|2703.1|1255
1694532900000|2023-09-12 15:35:00|2715.6|2712.6|2711.6|2708.6|2715.6|2712.6|2709.6|2706.6|172
1694533200000|2023-09-12 15:40:00|2712.5|2709.5|2718.6|2715.6|2719.8|2716.8|2712.1|2709.1|593
1694533500000|2023-09-12 15:45:00|2718.5|2715.5|2717.6|2714.6|2720.1|2717.1|2716.1|2713.1|218
1694533800000|2023-09-12 15:50:00|2718.1|2715.1|2717.1|2714.1|2720.6|2717.6|2716.6|2713.6|330
1694534100000|2023-09-12 15:55:00|2717.6|2714.6|2715.1|2712.1|2717.6|2714.6|2715.1|2712.1|320
1694534400000|2023-09-12 16:00:00|2715.6|2712.6|2711.6|2708.6|2717.6|2714.6|2709.1|2706.1|525
1694534700000|2023-09-12 16:05:00|2712.1|2709.1|2722.8|2719.8|2724.9|2721.9|2712.1|2709.1|1301
1694535000000|2023-09-12 16:10:00|2722.4|2719.4|2722.9|2719.9|2724.9|2721.9|2720.8|2717.8|1135
1694535300000|2023-09-12 16:15:00|2722.8|2719.8|2724.8|2721.8|2727.8|2724.8|2720.8|2717.8|494
1694535600000|2023-09-12 16:20:00|2724.9|2721.9|2727.9|2724.9|2728.9|2725.9|2723.8|2720.8|1676
1694535900000|2023-09-12 16:25:00|2728.4|2725.4|2725.8|2722.8|2733.8|2730.8|2725.8|2722.8|891
1694536200000|2023-09-12 16:30:00|2725.3|2722.3|2720.8|2717.8|2727.7|2724.7|2720.8|2717.8|654
1694536500000|2023-09-12 16:35:00|2721.2|2718.2|2716.8|2713.8|2721.3|2718.3|2714.3|2711.3|509
1694536800000|2023-09-12 16:40:00|2716.7|2713.7|2716.2|2713.2|2721.4|2718.4|2715.7|2712.7|969
1694537100000|2023-09-12 16:45:00|2716.4|2713.4|2721.7|2718.7|2726.4|2723.4|2716.4|2713.4|899
1694537400000|2023-09-12 16:50:00|2721.8|2718.8|2703.9|2700.9|2722.2|2719.2|2700.9|2697.9|3716
1694537700000|2023-09-12 16:55:00|2704.4|2701.4|2699.4|2696.4|2704.4|2701.4|2696.8|2693.8|1576
1694590200000|2023-09-13 07:30:00|2695.7|2692.7|2707.5|2704.5|2707.5|2704.5|2691.2|2688.2|929
1694590500000|2023-09-13 07:35:00|2707.3|2704.3|2707.5|2704.5|2710.4|2707.4|2704|2701|250
1694590800000|2023-09-13 07:40:00|2707.4|2704.4|2702.4|2699.4|2709.5|2706.5|2701.9|2698.9|95
1694591100000|2023-09-13 07:45:00|2702.8|2699.8|2707.9|2704.9|2710.8|2707.8|2702.8|2699.8|99
1694591400000|2023-09-13 07:50:00|2708.3|2705.3|2707.9|2704.9|2710.4|2707.4|2707.3|2704.3|48
1694591700000|2023-09-13 07:55:00|2706.3|2703.3|2698.5|2695.5|2707.9|2704.9|2697.4|2694.4|80
1694592000000|2023-09-13 08:00:00|2698.4|2695.4|2696.4|2693.4|2699.3|2696.3|2692|2689|135
1694592300000|2023-09-13 08:05:00|2695.9|2692.9|2695.9|2692.9|2698.3|2695.3|2693.4|2690.4|62
1694592600000|2023-09-13 08:10:00|2695.5|2692.5|2692.4|2689.4|2695.5|2692.5|2692.4|2689.4|33
1694592900000|2023-09-13 08:15:00|2692.3|2689.3|2690.5|2687.5|2692.4|2689.4|2687.9|2684.9|77
1694593200000|2023-09-13 08:20:00|2690.3|2687.3|2691|2688|2691.4|2688.4|2687.9|2684.9|85
1694593500000|2023-09-13 08:25:00|2691.4|2688.4|2689|2686|2692|2689|2689|2686|66
1694593800000|2023-09-13 08:30:00|2690|2687|2692.3|2689.3|2692.8|2689.8|2687|2684|70
1694594100000|2023-09-13 08:35:00|2691.5|2688.5|2690.3|2687.3|2691.5|2688.5|2687|2684|28
1694594400000|2023-09-13 08:40:00|2689.8|2686.8|2688.3|2685.3|2693.3|2690.3|2681.4|2678.4|149
1694594700000|2023-09-13 08:45:00|2688.4|2685.4|2688.4|2685.4|2689.3|2686.3|2687.8|2684.8|55
1694595000000|2023-09-13 08:50:00|2686.9|2683.9|2688.4|2685.4|2692|2689|2686.9|2683.9|46
1694595300000|2023-09-13 08:55:00|2688|2685|2685.3|2682.3|2688|2685|2683.4|2680.4|46
1694595600000|2023-09-13 09:00:00|2684.4|2681.4|2680.8|2677.8|2684.4|2681.4|2678.8|2675.8|196
1694595900000|2023-09-13 09:05:00|2680.4|2677.4|2681.5|2678.5|2681.5|2678.5|2676.4|2673.4|125
1694596200000|2023-09-13 09:10:00|2681.9|2678.9|2682.3|2679.3|2683.8|2680.8|2679.5|2676.5|47
1694596500000|2023-09-13 09:15:00|2681.3|2678.3|2682.8|2679.8|2685|2682|2681.3|2678.3|65
1694596800000|2023-09-13 09:20:00|2683|2680|2683.8|2680.8|2685.8|2682.8|2682.8|2679.8|33
1694597100000|2023-09-13 09:25:00|2684.4|2681.4|2684.8|2681.8|2686.4|2683.4|2683.9|2680.9|63
1694597400000|2023-09-13 09:30:00|2683.3|2680.3|2687.4|2684.4|2687.4|2684.4|2680.7|2677.7|332
1694597700000|2023-09-13 09:35:00|2687.5|2684.5|2693.4|2690.4|2693.5|2690.5|2687.5|2684.5|207
1694598000000|2023-09-13 09:40:00|2694|2691|2687.4|2684.4|2694|2691|2687.4|2684.4|29
1694598300000|2023-09-13 09:45:00|2688.4|2685.4|2693.4|2690.4|2695|2692|2687.9|2684.9|129
1694598600000|2023-09-13 09:50:00|2694.4|2691.4|2691.4|2688.4|2694.5|2691.5|2690.4|2687.4|51
1694598900000|2023-09-13 09:55:00|2691.8|2688.8|2694.8|2691.8|2694.8|2691.8|2690.8|2687.8|67
1694599200000|2023-09-13 10:00:00|2694.4|2691.4|2695.9|2692.9|2697|2694|2692.4|2689.4|82
1694599500000|2023-09-13 10:05:00|2695.8|2692.8|2694.9|2691.9|2697|2694|2694.8|2691.8|37
1694599800000|2023-09-13 10:10:00|2694.8|2691.8|2694.8|2691.8|2694.9|2691.9|2694.8|2691.8|26
1694600100000|2023-09-13 10:15:00|2696.4|2693.4|2684.3|2681.3|2696.4|2693.4|2683.7|2680.7|193
1694600400000|2023-09-13 10:20:00|2684.7|2681.7|2681.8|2678.8|2685.3|2682.3|2681.8|2678.8|46
1694600700000|2023-09-13 10:25:00|2681.3|2678.3|2680.8|2677.8|2682.8|2679.8|2680.3|2677.3|34
1694601000000|2023-09-13 10:30:00|2680.3|2677.3|2679.8|2676.8|2683.3|2680.3|2679.3|2676.3|70
1694601300000|2023-09-13 10:35:00|2679.3|2676.3|2680.8|2677.8|2680.8|2677.8|2679.3|2676.3|25
1694601600000|2023-09-13 10:40:00|2680.7|2677.7|2683.2|2680.2|2684.2|2681.2|2680.7|2677.7|36
1694601900000|2023-09-13 10:45:00|2682.7|2679.7|2684.8|2681.8|2686.1|2683.1|2682.7|2679.7|43
1694602200000|2023-09-13 10:50:00|2685.7|2682.7|2685.6|2682.6|2685.8|2682.8|2684.7|2681.7|34
1694602500000|2023-09-13 10:55:00|2685.2|2682.2|2685.3|2682.3|2685.8|2682.8|2684.2|2681.2|68
1694602800000|2023-09-13 11:00:00|2684.8|2681.8|2685.8|2682.8|2686.8|2683.8|2684.3|2681.3|45
1694603100000|2023-09-13 11:05:00|2684.8|2681.8|2687.8|2684.8|2687.8|2684.8|2684.8|2681.8|89
1694603400000|2023-09-13 11:10:00|2687.4|2684.4|2686.3|2683.3|2687.8|2684.8|2686.3|2683.3|49
1694603700000|2023-09-13 11:15:00|2686.8|2683.8|2691.9|2688.9|2692.4|2689.4|2685.3|2682.3|191
1694604000000|2023-09-13 11:20:00|2691.5|2688.5|2688.9|2685.9|2691.6|2688.6|2688.9|2685.9|93
1694604300000|2023-09-13 11:25:00|2688.4|2685.4|2687.4|2684.4|2688.4|2685.4|2686.4|2683.4|25
1694604600000|2023-09-13 11:30:00|2688.6|2685.6|2694.5|2691.5|2695|2692|2688.6|2685.6|67
1694604900000|2023-09-13 11:35:00|2695|2692|2699|2696|2700|2697|2695|2692|44
1694605200000|2023-09-13 11:40:00|2699.4|2696.4|2696.4|2693.4|2699.9|2696.9|2694.9|2691.9|33
1694605500000|2023-09-13 11:45:00|2696.1|2693.1|2697.4|2694.4|2697.9|2694.9|2694.4|2691.4|44
1694605800000|2023-09-13 11:50:00|2697.9|2694.9|2698.9|2695.9|2698.9|2695.9|2697.5|2694.5|20
1694606100000|2023-09-13 11:55:00|2698.4|2695.4|2699.9|2696.9|2699.9|2696.9|2696.9|2693.9|87
1694606400000|2023-09-13 12:00:00|2698.9|2695.9|2689.8|2686.8|2699.4|2696.4|2688.9|2685.9|441
1694606700000|2023-09-13 12:05:00|2689.7|2686.7|2683.3|2680.3|2690.7|2687.7|2674.9|2671.9|448
1694607000000|2023-09-13 12:10:00|2683.7|2680.7|2685.2|2682.2|2686.6|2683.6|2680.6|2677.6|453
1694607300000|2023-09-13 12:15:00|2685.6|2682.6|2689.2|2686.2|2689.7|2686.7|2684.6|2681.6|328
1694607600000|2023-09-13 12:20:00|2687.7|2684.7|2680.5|2677.5|2688.7|2685.7|2680|2677|359
1694607900000|2023-09-13 12:25:00|2680|2677|2678.6|2675.6|2684|2681|2678.1|2675.1|343
1694608200000|2023-09-13 12:30:00|2683.2|2680.2|2677.5|2674.5|2683.7|2680.7|2675.5|2672.5|483
1694608500000|2023-09-13 12:35:00|2676.6|2673.6|2675|2672|2678|2675|2673.5|2670.5|520
1694608800000|2023-09-13 12:40:00|2674.6|2671.6|2680.7|2677.7|2682.7|2679.7|2674|2671|363
1694609100000|2023-09-13 12:45:00|2681.2|2678.2|2687.7|2684.7|2687.7|2684.7|2678.2|2675.2|76
1694609400000|2023-09-13 12:50:00|2687.1|2684.1|2688.7|2685.7|2690.7|2687.7|2686.7|2683.7|84
1694609700000|2023-09-13 12:55:00|2689.7|2686.7|2686.9|2683.9|2689.7|2686.7|2681.2|2678.2|207
1694610000000|2023-09-13 13:00:00|2687.3|2684.3|2682.7|2679.7|2687.7|2684.7|2681.6|2678.6|162
1694610300000|2023-09-13 13:05:00|2682.6|2679.6|2694.2|2691.2|2694.2|2691.2|2681.7|2678.7|339
1694610600000|2023-09-13 13:10:00|2695.2|2692.2|2685.7|2682.7|2695.2|2692.2|2685.7|2682.7|79
1694610900000|2023-09-13 13:15:00|2686.2|2683.2|2684.7|2681.7|2686.2|2683.2|2683.7|2680.7|57
1694611200000|2023-09-13 13:20:00|2683.7|2680.7|2687.6|2684.6|2688.6|2685.6|2683.7|2680.7|705
1694611500000|2023-09-13 13:25:00|2687.2|2684.2|2684.7|2681.7|2687.2|2684.2|2682.7|2679.7|263
1694611800000|2023-09-13 13:30:00|2684.6|2681.6|2679.6|2676.6|2685.5|2682.5|2678.7|2675.7|567
1694612100000|2023-09-13 13:35:00|2679.1|2676.1|2674.7|2671.7|2679.1|2676.1|2672.6|2669.6|742
1694612400000|2023-09-13 13:40:00|2674.6|2671.6|2673.2|2670.2|2676.6|2673.6|2669.7|2666.7|765
1694612700000|2023-09-13 13:45:00|2672.7|2669.7|2670.5|2667.5|2673.2|2670.2|2669.6|2666.6|417
1694613000000|2023-09-13 13:50:00|2670.6|2667.6|2674.6|2671.6|2674.6|2671.6|2670.6|2667.6|292
1694613300000|2023-09-13 13:55:00|2678.2|2675.2|2682.6|2679.6|2682.6|2679.6|2676.6|2673.6|330
1694613600000|2023-09-13 14:00:00|2682.2|2679.2|2685.7|2682.7|2694.6|2691.6|2680.6|2677.6|348
1694613900000|2023-09-13 14:05:00|2685.6|2682.6|2681.7|2678.7|2685.7|2682.7|2677.7|2674.7|236
1694614200000|2023-09-13 14:10:00|2681.2|2678.2|2673.7|2670.7|2681.7|2678.7|2673.7|2670.7|903
1694614500000|2023-09-13 14:15:00|2672.7|2669.7|2671.7|2668.7|2674.7|2671.7|2669.2|2666.2|395
1694614800000|2023-09-13 14:20:00|2672.7|2669.7|2676.7|2673.7|2677.7|2674.7|2671.7|2668.7|335
1694615100000|2023-09-13 14:25:00|2677.7|2674.7|2676.7|2673.7|2680.7|2677.7|2675.7|2672.7|290
1694615400000|2023-09-13 14:30:00|2677.2|2674.2|2679.9|2676.9|2680.3|2677.3|2671.7|2668.7|361
1694615700000|2023-09-13 14:35:00|2679.8|2676.8|2685.3|2682.3|2687.7|2684.7|2679.3|2676.3|447
1694616000000|2023-09-13 14:40:00|2685.2|2682.2|2682.9|2679.9|2685.2|2682.2|2679.9|2676.9|733
1694616300000|2023-09-13 14:45:00|2683.3|2680.3|2682.3|2679.3|2683.3|2680.3|2679.7|2676.7|440
1694616600000|2023-09-13 14:50:00|2683.3|2680.3|2683.8|2680.8|2684.8|2681.8|2680.8|2677.8|404
1694616900000|2023-09-13 14:55:00|2683.9|2680.9|2683.3|2680.3|2684.9|2681.9|2678.8|2675.8|390
1694617200000|2023-09-13 15:00:00|2682.8|2679.8|2686.9|2683.9|2687.9|2684.9|2682.8|2679.8|400
1694617500000|2023-09-13 15:05:00|2687.9|2684.9|2687.9|2684.9|2696|2693|2687.3|2684.3|820
1694617800000|2023-09-13 15:10:00|2687.5|2684.5|2686.9|2683.9|2691|2688|2686|2683|267
1694618100000|2023-09-13 15:15:00|2687|2684|2686.2|2683.2|2687.5|2684.5|2683|2680|1346
1694618400000|2023-09-13 15:20:00|2686.3|2683.3|2692.2|2689.2|2692.3|2689.3|2683.2|2680.2|752
1694618700000|2023-09-13 15:25:00|2691.7|2688.7|2693.2|2690.2|2694.8|2691.8|2688.9|2685.9|413
1694619000000|2023-09-13 15:30:00|2693.3|2690.3|2699.7|2696.7|2700.7|2697.7|2692.2|2689.2|581
1694619300000|2023-09-13 15:35:00|2700.2|2697.2|2695.3|2692.3|2701.2|2698.2|2695.2|2692.2|313
1694619600000|2023-09-13 15:40:00|2694.3|2691.3|2689.3|2686.3|2695.3|2692.3|2688.8|2685.8|2077
1694619900000|2023-09-13 15:45:00|2689.8|2686.8|2688|2685|2692|2689|2686.9|2683.9|850
1694620200000|2023-09-13 15:50:00|2687.4|2684.4|2689.9|2686.9|2690|2687|2687|2684|278
1694620500000|2023-09-13 15:55:00|2689|2686|2687.9|2684.9|2689.9|2686.9|2686.9|2683.9|296
1694620800000|2023-09-13 16:00:00|2687.5|2684.5|2681.6|2678.6|2687.5|2684.5|2678.6|2675.6|2107
1694621100000|2023-09-13 16:05:00|2681.5|2678.5|2679.5|2676.5|2682.6|2679.6|2678.9|2675.9|908
1694621400000|2023-09-13 16:10:00|2679.4|2676.4|2678.5|2675.5|2681.6|2678.6|2676.4|2673.4|665
1694621700000|2023-09-13 16:15:00|2678.4|2675.4|2681.6|2678.6|2682.6|2679.6|2677.5|2674.5|240
1694622000000|2023-09-13 16:20:00|2681.5|2678.5|2680.6|2677.6|2682.5|2679.5|2678.6|2675.6|327
1694622300000|2023-09-13 16:25:00|2680.7|2677.7|2677.6|2674.6|2680.7|2677.7|2676.6|2673.6|353
1694622600000|2023-09-13 16:30:00|2677.2|2674.2|2674.8|2671.8|2677.7|2674.7|2673.2|2670.2|320
1694622900000|2023-09-13 16:35:00|2674.7|2671.7|2672.5|2669.5|2675.6|2672.6|2671.6|2668.6|689
1694623200000|2023-09-13 16:40:00|2672.1|2669.1|2670.6|2667.6|2674.1|2671.1|2670.6|2667.6|412
1694623500000|2023-09-13 16:45:00|2671.5|2668.5|2670.5|2667.5|2672.1|2669.1|2668.5|2665.5|675
1694623800000|2023-09-13 16:50:00|2671.5|2668.5|2679.2|2676.2|2681.6|2678.6|2671.1|2668.1|4128
1694624100000|2023-09-13 16:55:00|2679.4|2676.4|2685.4|2682.4|2687|2684|2679.2|2676.2|1055
1694676600000|2023-09-14 07:30:00|2691.9|2688.9|2691.2|2688.2|2692.4|2689.4|2684.7|2681.7|471
1694676900000|2023-09-14 07:35:00|2690.2|2687.2|2696.9|2693.9|2696.9|2693.9|2690.2|2687.2|101
1694677200000|2023-09-14 07:40:00|2696|2693|2696.4|2693.4|2699.9|2696.9|2694.9|2691.9|36
1694677500000|2023-09-14 07:45:00|2696.9|2693.9|2700.9|2697.9|2701.4|2698.4|2696.4|2693.4|122
1694677800000|2023-09-14 07:50:00|2699.9|2696.9|2693.7|2690.7|2700.9|2697.9|2692.8|2689.8|119
1694678100000|2023-09-14 07:55:00|2693.3|2690.3|2697.8|2694.8|2698.7|2695.7|2692.8|2689.8|41
1694678400000|2023-09-14 08:00:00|2698.8|2695.8|2700.8|2697.8|2703.2|2700.2|2698.2|2695.2|105
1694678700000|2023-09-14 08:05:00|2700.9|2697.9|2702.2|2699.2|2702.7|2699.7|2700.9|2697.9|8
1694679000000|2023-09-14 08:10:00|2703.7|2700.7|2704.8|2701.8|2705.8|2702.8|2703.7|2700.7|111
1694679300000|2023-09-14 08:15:00|2704.7|2701.7|2705.8|2702.8|2705.8|2702.8|2702.8|2699.8|42
1694679600000|2023-09-14 08:20:00|2706.7|2703.7|2708.8|2705.8|2709.8|2706.8|2704.8|2701.8|108
1694679900000|2023-09-14 08:25:00|2709.8|2706.8|2708.3|2705.3|2711.3|2708.3|2707.3|2704.3|64
1694680200000|2023-09-14 08:30:00|2708.7|2705.7|2713.8|2710.8|2716.3|2713.3|2708.7|2705.7|274
1694680500000|2023-09-14 08:35:00|2715.8|2712.8|2719.9|2716.9|2719.9|2716.9|2715.8|2712.8|239
1694680800000|2023-09-14 08:40:00|2719.5|2716.5|2717.8|2714.8|2721.4|2718.4|2716.8|2713.8|52
1694681100000|2023-09-14 08:45:00|2717.3|2714.3|2713.7|2710.7|2718.8|2715.8|2712.3|2709.3|173
1694681400000|2023-09-14 08:50:00|2713.8|2710.8|2714.3|2711.3|2716.1|2713.1|2712.3|2709.3|150
1694681700000|2023-09-14 08:55:00|2714.7|2711.7|2712.3|2709.3|2715.3|2712.3|2711.8|2708.8|87
1694682000000|2023-09-14 09:00:00|2712.7|2709.7|2713.3|2710.3|2714.3|2711.3|2710.7|2707.7|153
1694682300000|2023-09-14 09:05:00|2713.7|2710.7|2712.8|2709.8|2716.4|2713.4|2712.8|2709.8|567
1694682600000|2023-09-14 09:10:00|2712.9|2709.9|2714.9|2711.9|2715.3|2712.3|2712.8|2709.8|73
1694682900000|2023-09-14 09:15:00|2715.3|2712.3|2719.5|2716.5|2719.5|2716.5|2715.3|2712.3|110
1694683200000|2023-09-14 09:20:00|2720.4|2717.4|2721.4|2718.4|2721.8|2718.8|2720.4|2717.4|54
1694683500000|2023-09-14 09:25:00|2720.9|2717.9|2721.8|2718.8|2721.8|2718.8|2720.8|2717.8|19
1694683800000|2023-09-14 09:30:00|2721.4|2718.4|2720.8|2717.8|2721.8|2718.8|2720.8|2717.8|139
1694684100000|2023-09-14 09:35:00|2721.3|2718.3|2720.8|2717.8|2721.8|2718.8|2720.8|2717.8|91
1694684400000|2023-09-14 09:40:00|2720.9|2717.9|2724.4|2721.4|2725.5|2722.5|2720.9|2717.9|188
1694684700000|2023-09-14 09:45:00|2724.8|2721.8|2720.9|2717.9|2724.9|2721.9|2720.8|2717.8|111
1694685000000|2023-09-14 09:50:00|2720.8|2717.8|2721.4|2718.4|2722.9|2719.9|2720.8|2717.8|97
1694685300000|2023-09-14 09:55:00|2714.8|2711.8|2714|2711|2717|2714|2713.9|2710.9|79
1694685600000|2023-09-14 10:00:00|2713.4|2710.4|2717|2714|2717.9|2714.9|2712|2709|60
1694685900000|2023-09-14 10:05:00|2717.5|2714.5|2714.8|2711.8|2717.5|2714.5|2714.7|2711.7|420
1694686200000|2023-09-14 10:10:00|2715.3|2712.3|2710.8|2707.8|2716.3|2713.3|2710.3|2707.3|89
1694686500000|2023-09-14 10:15:00|2711.3|2708.3|2711.8|2708.8|2714.8|2711.8|2709.8|2706.8|81
1694686800000|2023-09-14 10:20:00|2711.3|2708.3|2710.6|2707.6|2711.8|2708.8|2710.6|2707.6|12
1694687100000|2023-09-14 10:25:00|2709.8|2706.8|2709.8|2706.8|2712.8|2709.8|2709.2|2706.2|39
1694687400000|2023-09-14 10:30:00|2708.7|2705.7|2708.7|2705.7|2710.8|2707.8|2708.7|2705.7|133
1694687700000|2023-09-14 10:35:00|2708.8|2705.8|2708.7|2705.7|2709.8|2706.8|2708.7|2705.7|107
1694688000000|2023-09-14 10:40:00|2705.3|2702.3|2706.7|2703.7|2706.7|2703.7|2704.8|2701.8|22
1694688300000|2023-09-14 10:45:00|2707.7|2704.7|2704.6|2701.6|2707.7|2704.7|2703.7|2700.7|48
1694688600000|2023-09-14 10:50:00|2703.7|2700.7|2706.8|2703.8|2707.7|2704.7|2703.7|2700.7|328
1694688900000|2023-09-14 10:55:00|2706.7|2703.7|2704.7|2701.7|2707.7|2704.7|2704.7|2701.7|66
1694689200000|2023-09-14 11:00:00|2703.8|2700.8|2704.7|2701.7|2705.7|2702.7|2703.8|2700.8|30
1694689500000|2023-09-14 11:05:00|2704.6|2701.6|2704.7|2701.7|2704.7|2701.7|2703.7|2700.7|16
1694689800000|2023-09-14 11:10:00|2705.7|2702.7|2708.3|2705.3|2710.8|2707.8|2705.7|2702.7|121
1694690100000|2023-09-14 11:15:00|2708.2|2705.2|2710.8|2707.8|2710.8|2707.8|2707.3|2704.3|29
1694690400000|2023-09-14 11:20:00|2711.8|2708.8|2710.3|2707.3|2712.3|2709.3|2710.3|2707.3|103
1694690700000|2023-09-14 11:25:00|2710.7|2707.7|2710.2|2707.2|2711.7|2708.7|2709.8|2706.8|140
1694691000000|2023-09-14 11:30:00|2710.3|2707.3|2711.2|2708.2|2714.3|2711.3|2709.7|2706.7|173
1694691300000|2023-09-14 11:35:00|2711.4|2708.4|2706.8|2703.8|2712.7|2709.7|2706.3|2703.3|95
1694691600000|2023-09-14 11:40:00|2706.7|2703.7|2706.3|2703.3|2707.8|2704.8|2705.8|2702.8|11
1694691900000|2023-09-14 11:45:00|2706.4|2703.4|2707.8|2704.8|2707.9|2704.9|2706.4|2703.4|56
1694692200000|2023-09-14 11:50:00|2707.9|2704.9|2707.9|2704.9|2707.9|2704.9|2705.9|2702.9|56
1694692500000|2023-09-14 11:55:00|2711.9|2708.9|2708.8|2705.8|2712.7|2709.7|2708.3|2705.3|127
1694692800000|2023-09-14 12:00:00|2708.4|2705.4|2705.7|2702.7|2710.9|2707.9|2703.7|2700.7|186
1694693100000|2023-09-14 12:05:00|2706.2|2703.2|2704.7|2701.7|2708.2|2705.2|2704.3|2701.3|133
1694693400000|2023-09-14 12:10:00|2705.2|2702.2|2708.8|2705.8|2710.8|2707.8|2705.2|2702.2|381
1694693700000|2023-09-14 12:15:00|2708.9|2705.9|2708.7|2705.7|2709.8|2706.8|2706.7|2703.7|55
1694694000000|2023-09-14 12:20:00|2705.7|2702.7|2708.8|2705.8|2709.7|2706.7|2705.7|2702.7|59
1694694300000|2023-09-14 12:25:00|2708.9|2705.9|2705.4|2702.4|2710.8|2707.8|2703.8|2700.8|136
1694694600000|2023-09-14 12:30:00|2705.8|2702.8|2706.3|2703.3|2706.9|2703.9|2704.3|2701.3|158
1694694900000|2023-09-14 12:35:00|2705.9|2702.9|2707.7|2704.7|2708.8|2705.8|2705.9|2702.9|137
1694695200000|2023-09-14 12:40:00|2707.9|2704.9|2708.8|2705.8|2709.8|2706.8|2707.4|2704.4|92
1694695500000|2023-09-14 12:45:00|2708.3|2705.3|2716.9|2713.9|2717.4|2714.4|2707.9|2704.9|1434
1694695800000|2023-09-14 12:50:00|2717|2714|2717.9|2714.9|2719.9|2716.9|2716|2713|218
1694696100000|2023-09-14 12:55:00|2717.4|2714.4|2716.5|2713.5|2723.6|2720.6|2714.9|2711.9|1531
1694696400000|2023-09-14 13:00:00|2716.6|2713.6|2713|2710|2720.9|2717.9|2713|2710|164
1694696700000|2023-09-14 13:05:00|2712.4|2709.4|2713.9|2710.9|2718.5|2715.5|2711.9|2708.9|756
1694697000000|2023-09-14 13:10:00|2714.2|2711.2|2715.9|2712.9|2716|2713|2713.9|2710.9|181
1694697300000|2023-09-14 13:15:00|2716|2713|2719.9|2716.9|2720.5|2717.5|2715.9|2712.9|662
1694697600000|2023-09-14 13:20:00|2719.4|2716.4|2720.6|2717.6|2721.4|2718.4|2719.4|2716.4|469
1694697900000|2023-09-14 13:25:00|2721|2718|2720.5|2717.5|2721|2718|2718.4|2715.4|339
1694698200000|2023-09-14 13:30:00|2720.4|2717.4|2731.1|2728.1|2732|2729|2720|2717|1225
1694698500000|2023-09-14 13:35:00|2731.6|2728.6|2733.4|2730.4|2734.4|2731.4|2730.9|2727.9|486
1694698800000|2023-09-14 13:40:00|2733.3|2730.3|2723.4|2720.4|2734|2731|2723.4|2720.4|827
1694699100000|2023-09-14 13:45:00|2723|2720|2721.1|2718.1|2727.1|2724.1|2720|2717|1185
1694699400000|2023-09-14 13:50:00|2722|2719|2717.5|2714.5|2724.6|2721.6|2716.5|2713.5|577
1694699700000|2023-09-14 13:55:00|2717|2714|2715.4|2712.4|2717.1|2714.1|2712.9|2709.9|738
1694700000000|2023-09-14 14:00:00|2715.5|2712.5|2700.9|2697.9|2715.5|2712.5|2696|2693|1460
1694700300000|2023-09-14 14:05:00|2701.9|2698.9|2697|2694|2704|2701|2694.1|2691.1|523
1694700600000|2023-09-14 14:10:00|2697.4|2694.4|2698|2695|2700.4|2697.4|2695.9|2692.9|233
1694700900000|2023-09-14 14:15:00|2697.9|2694.9|2700.9|2697.9|2701|2698|2696|2693|111
1694701200000|2023-09-14 14:20:00|2700.4|2697.4|2712|2709|2715.1|2712.1|2697.9|2694.9|1838
1694701500000|2023-09-14 14:25:00|2711.9|2708.9|2710.9|2707.9|2714.9|2711.9|2709|2706|232
1694701800000|2023-09-14 14:30:00|2710|2707|2699|2696|2710|2707|2699|2696|364
1694702100000|2023-09-14 14:35:00|2698.9|2695.9|2706|2703|2707.4|2704.4|2697.9|2694.9|399
1694702400000|2023-09-14 14:40:00|2706.5|2703.5|2709.5|2706.5|2710|2707|2706|2703|212
1694702700000|2023-09-14 14:45:00|2710|2707|2709.1|2706.1|2711.1|2708.1|2705.5|2702.5|257
1694703000000|2023-09-14 14:50:00|2708.1|2705.1|2709.1|2706.1|2710.6|2707.6|2705.1|2702.1|829
1694703300000|2023-09-14 14:55:00|2709|2706|2705.3|2702.3|2709|2706|2702|2699|179
1694703600000|2023-09-14 15:00:00|2706.6|2703.6|2711.6|2708.6|2712.1|2709.1|2704.6|2701.6|364
1694703900000|2023-09-14 15:05:00|2711.1|2708.1|2716.1|2713.1|2716.6|2713.6|2710.6|2707.6|233
1694704200000|2023-09-14 15:10:00|2716.6|2713.6|2715.3|2712.3|2717.1|2714.1|2712.1|2709.1|960
1694704500000|2023-09-14 15:15:00|2715.1|2712.1|2718.3|2715.3|2720.1|2717.1|2714.3|2711.3|476
1694704800000|2023-09-14 15:20:00|2718.7|2715.7|2721.3|2718.3|2721.3|2718.3|2717.3|2714.3|214
1694705100000|2023-09-14 15:25:00|2720.8|2717.8|2730.3|2727.3|2731.1|2728.1|2720.3|2717.3|1135
1694705400000|2023-09-14 15:30:00|2729.8|2726.8|2722.7|2719.7|2729.8|2726.8|2722.3|2719.3|585
1694705700000|2023-09-14 15:35:00|2722.3|2719.3|2722.8|2719.8|2725.3|2722.3|2721.4|2718.4|601
1694706000000|2023-09-14 15:40:00|2723.3|2720.3|2718.7|2715.7|2723.3|2720.3|2717.7|2714.7|770
1694706300000|2023-09-14 15:45:00|2718.3|2715.3|2714.2|2711.2|2718.3|2715.3|2712.7|2709.7|236
1694706600000|2023-09-14 15:50:00|2714.3|2711.3|2715.2|2712.2|2715.2|2712.2|2712.1|2709.1|185
1694706900000|2023-09-14 15:55:00|2714.7|2711.7|2720.3|2717.3|2721.4|2718.4|2714.2|2711.2|535
1694707200000|2023-09-14 16:00:00|2719.3|2716.3|2722.4|2719.4|2722.9|2719.9|2719.3|2716.3|196
1694707500000|2023-09-14 16:05:00|2722.8|2719.8|2723.4|2720.4|2726.4|2723.4|2722.4|2719.4|282
1694707800000|2023-09-14 16:10:00|2723.5|2720.5|2722.4|2719.4|2724|2721|2720|2717|1209
1694708100000|2023-09-14 16:15:00|2722.5|2719.5|2728|2725|2728.4|2725.4|2722.5|2719.5|453
1694708400000|2023-09-14 16:20:00|2727.5|2724.5|2729.4|2726.4|2732.5|2729.5|2727.5|2724.5|418
1694708700000|2023-09-14 16:25:00|2729.5|2726.5|2730.5|2727.5|2730.5|2727.5|2726.5|2723.5|751
1694709000000|2023-09-14 16:30:00|2730.3|2727.3|2724.9|2721.9|2730.5|2727.5|2724.8|2721.8|743
1694709300000|2023-09-14 16:35:00|2724.8|2721.8|2728.8|2725.8|2729.9|2726.9|2724.4|2721.4|210
1694709600000|2023-09-14 16:40:00|2728.4|2725.4|2725.8|2722.8|2729.4|2726.4|2723.4|2720.4|315
1694709900000|2023-09-14 16:45:00|2726.3|2723.3|2722.7|2719.7|2729.3|2726.3|2721.7|2718.7|1194
1694710200000|2023-09-14 16:50:00|2722.2|2719.2|2720.9|2717.9|2725.1|2722.1|2718|2715|3961
1694710500000|2023-09-14 16:55:00|2720|2717|2710.9|2707.9|2720|2717|2705.3|2702.3|1785
1694710800000|2023-09-14 17:00:00|2711.4|2708.4|2711.4|2708.4|2711.4|2708.4|2711.4|2708.4|0
1694763000000|2023-09-15 07:30:00|2722.1|2719.1|2708.6|2705.6|2722.1|2719.1|2707.6|2704.6|379
1694763300000|2023-09-15 07:35:00|2709.1|2706.1|2714.2|2711.2|2716.6|2713.6|2708.6|2705.6|130
1694763600000|2023-09-15 07:40:00|2714|2711|2720.1|2717.1|2720.1|2717.1|2712.1|2709.1|47
1694763900000|2023-09-15 07:45:00|2720.2|2717.2|2724.1|2721.1|2725.1|2722.1|2720.1|2717.1|56
1694764200000|2023-09-15 07:50:00|2723.1|2720.1|2725.6|2722.6|2725.6|2722.6|2722.6|2719.6|99
1694764500000|2023-09-15 07:55:00|2725.5|2722.5|2723.6|2720.6|2727|2724|2723.6|2720.6|50
1694764800000|2023-09-15 08:00:00|2725.6|2722.6|2726.6|2723.6|2726.6|2723.6|2725.2|2722.2|28
1694765100000|2023-09-15 08:05:00|2726.7|2723.7|2726.7|2723.7|2726.7|2723.7|2726.2|2723.2|6
1694765400000|2023-09-15 08:10:00|2730.1|2727.1|2728.7|2725.7|2730.6|2727.6|2728.1|2725.1|61
1694765700000|2023-09-15 08:15:00|2728.6|2725.6|2729.2|2726.2|2730.6|2727.6|2727.6|2724.6|46
1694766000000|2023-09-15 08:20:00|2730.2|2727.2|2734.1|2731.1|2735.2|2732.2|2729.2|2726.2|44
1694766300000|2023-09-15 08:25:00|2733.2|2730.2|2739.3|2736.3|2739.3|2736.3|2732.6|2729.6|636
1694766600000|2023-09-15 08:30:00|2739.8|2736.8|2738.3|2735.3|2739.8|2736.8|2736.3|2733.3|95
1694766900000|2023-09-15 08:35:00|2738.8|2735.8|2738.8|2735.8|2740.2|2737.2|2738.3|2735.3|21
1694767200000|2023-09-15 08:40:00|2738.3|2735.3|2742.3|2739.3|2743.3|2740.3|2738.3|2735.3|142
1694767500000|2023-09-15 08:45:00|2742.8|2739.8|2741.9|2738.9|2742.8|2739.8|2741.3|2738.3|847
1694767800000|2023-09-15 08:50:00|2742.3|2739.3|2742.4|2739.4|2742.4|2739.4|2741.4|2738.4|39
1694768100000|2023-09-15 08:55:00|2742.3|2739.3|2741.4|2738.4|2742.3|2739.3|2740.4|2737.4|50
1694768400000|2023-09-15 09:00:00|2740.9|2737.9|2743.4|2740.4|2743.4|2740.4|2740.4|2737.4|72
1694768700000|2023-09-15 09:05:00|2743.3|2740.3|2744.4|2741.4|2744.9|2741.9|2742.9|2739.9|95
1694769000000|2023-09-15 09:10:00|2744.9|2741.9|2743.9|2740.9|2744.9|2741.9|2743.4|2740.4|21
1694769300000|2023-09-15 09:15:00|2744.4|2741.4|2742.4|2739.4|2744.9|2741.9|2742.4|2739.4|22
1694769600000|2023-09-15 09:20:00|2742.9|2739.9|2742.9|2739.9|2743.9|2740.9|2741.4|2738.4|28
1694769900000|2023-09-15 09:25:00|2743|2740|2744.9|2741.9|2745.5|2742.5|2742.9|2739.9|38
1694770200000|2023-09-15 09:30:00|2745.4|2742.4|2745.4|2742.4|2745.4|2742.4|2744.5|2741.5|11
1694770500000|2023-09-15 09:35:00|2745.5|2742.5|2744.5|2741.5|2745.5|2742.5|2743|2740|382
1694770800000|2023-09-15 09:40:00|2743.6|2740.6|2742.1|2739.1|2743.6|2740.6|2741.5|2738.5|33
1694771100000|2023-09-15 09:45:00|2742|2739|2742.5|2739.5|2742.5|2739.5|2740.6|2737.6|37
1694771400000|2023-09-15 09:50:00|2742.6|2739.6|2742.5|2739.5|2743.5|2740.5|2741.5|2738.5|40
1694771700000|2023-09-15 09:55:00|2743|2740|2743|2740|2743.5|2740.5|2742.5|2739.5|31
1694772000000|2023-09-15 10:00:00|2742.9|2739.9|2745|2742|2745.5|2742.5|2742.5|2739.5|35
1694772300000|2023-09-15 10:05:00|2745.5|2742.5|2745.5|2742.5|2745.5|2742.5|2744.5|2741.5|25
1694772600000|2023-09-15 10:10:00|2744.5|2741.5|2744.5|2741.5|2745.5|2742.5|2744|2741|13
1694772900000|2023-09-15 10:15:00|2743.6|2740.6|2745|2742|2745|2742|2743.6|2740.6|21
1694773200000|2023-09-15 10:20:00|2745.5|2742.5|2743|2740|2745.5|2742.5|2742.1|2739.1|42
1694773500000|2023-09-15 10:25:00|2743.5|2740.5|2745.5|2742.5|2745.5|2742.5|2743|2740|20
1694773800000|2023-09-15 10:30:00|2744.5|2741.5|2752.1|2749.1|2752.1|2749.1|2744.5|2741.5|248
1694774100000|2023-09-15 10:35:00|2751.7|2748.7|2752.6|2749.6|2752.6|2749.6|2751.6|2748.6|85
1694774400000|2023-09-15 10:40:00|2752.8|2749.8|2756.6|2753.6|2759.6|2756.6|2752.8|2749.8|292
1694774700000|2023-09-15 10:45:00|2757.1|2754.1|2755|2752|2758.5|2755.5|2754.5|2751.5|57
1694775000000|2023-09-15 10:50:00|2755.5|2752.5|2759.5|2756.5|2760.5|2757.5|2755.5|2752.5|80
1694775300000|2023-09-15 10:55:00|2759|2756|2758.5|2755.5|2759|2756|2756.5|2753.5|49
1694775600000|2023-09-15 11:00:00|2757.5|2754.5|2756.5|2753.5|2757.6|2754.6|2753.5|2750.5|49
1694775900000|2023-09-15 11:05:00|2756|2753|2760.5|2757.5|2760.5|2757.5|2756|2753|81
1694776200000|2023-09-15 11:10:00|2760.4|2757.4|2766.6|2763.6|2766.6|2763.6|2759.5|2756.5|549
1694776500000|2023-09-15 11:15:00|2767.6|2764.6|2764|2761|2769.5|2766.5|2763|2760|292
1694776800000|2023-09-15 11:20:00|2764.1|2761.1|2772.7|2769.7|2773.7|2770.7|2764.1|2761.1|813
1694777100000|2023-09-15 11:25:00|2773.7|2770.7|2774.7|2771.7|2777.7|2774.7|2773.7|2770.7|474
1694777400000|2023-09-15 11:30:00|2775.7|2772.7|2775.7|2772.7|2776.6|2773.6|2774.7|2771.7|56
1694777700000|2023-09-15 11:35:00|2774.1|2771.1|2769.1|2766.1|2774.6|2771.6|2768.2|2765.2|152
1694778000000|2023-09-15 11:40:00|2769.2|2766.2|2768.6|2765.6|2772.3|2769.3|2767.2|2764.2|35
1694778300000|2023-09-15 11:45:00|2768.7|2765.7|2768.6|2765.6|2769.6|2766.6|2768.6|2765.6|108
1694778600000|2023-09-15 11:50:00|2769.1|2766.1|2767.1|2764.1|2769.6|2766.6|2765.6|2762.6|50
1694778900000|2023-09-15 11:55:00|2762.6|2759.6|2765.7|2762.7|2768.1|2765.1|2762.6|2759.6|42
1694779200000|2023-09-15 12:00:00|2766.1|2763.1|2767.7|2764.7|2772.6|2769.6|2765.1|2762.1|153
1694779500000|2023-09-15 12:05:00|2767.6|2764.6|2766|2763|2769.2|2766.2|2761|2758|1232
1694779800000|2023-09-15 12:10:00|2765.5|2762.5|2762|2759|2766.5|2763.5|2760.6|2757.6|94
1694780100000|2023-09-15 12:15:00|2762.5|2759.5|2765.1|2762.1|2765.5|2762.5|2759|2756|382
1694780400000|2023-09-15 12:20:00|2765.5|2762.5|2761|2758|2765.5|2762.5|2756.6|2753.6|87
1694780700000|2023-09-15 12:25:00|2760.6|2757.6|2753.5|2750.5|2760.6|2757.6|2753.5|2750.5|95
1694781000000|2023-09-15 12:30:00|2753|2750|2755.5|2752.5|2757.5|2754.5|2751.6|2748.6|182
1694781300000|2023-09-15 12:35:00|2756.5|2753.5|2758.5|2755.5|2761.6|2758.6|2756.5|2753.5|188
1694781600000|2023-09-15 12:40:00|2758.6|2755.6|2770.5|2767.5|2770.5|2767.5|2757.6|2754.6|264
1694781900000|2023-09-15 12:45:00|2772.5|2769.5|2762.9|2759.9|2774.5|2771.5|2761.4|2758.4|387
1694782200000|2023-09-15 12:50:00|2762.5|2759.5|2760.4|2757.4|2763.8|2760.8|2757.5|2754.5|69
1694782500000|2023-09-15 12:55:00|2760.5|2757.5|2763.5|2760.5|2768.5|2765.5|2760.5|2757.5|510
1694782800000|2023-09-15 13:00:00|2764.4|2761.4|2766.9|2763.9|2772.4|2769.4|2764.4|2761.4|405
1694783100000|2023-09-15 13:05:00|2767.4|2764.4|2765.9|2762.9|2768|2765|2763.4|2760.4|130
1694783400000|2023-09-15 13:10:00|2766.4|2763.4|2765.4|2762.4|2767.4|2764.4|2762.4|2759.4|84
1694783700000|2023-09-15 13:15:00|2765.5|2762.5|2763.5|2760.5|2766.4|2763.4|2760.4|2757.4|108
1694784000000|2023-09-15 13:20:00|2762.5|2759.5|2762.3|2759.3|2763.5|2760.5|2761.4|2758.4|59
1694784300000|2023-09-15 13:25:00|2761.4|2758.4|2758.4|2755.4|2762.4|2759.4|2755.5|2752.5|272
1694784600000|2023-09-15 13:30:00|2757.5|2754.5|2759.9|2756.9|2760.5|2757.5|2754.5|2751.5|158
1694784900000|2023-09-15 13:35:00|2759.5|2756.5|2760.9|2757.9|2763.4|2760.4|2758.4|2755.4|179
1694785200000|2023-09-15 13:40:00|2761|2758|2758.5|2755.5|2763.4|2760.4|2757.5|2754.5|254
1694785500000|2023-09-15 13:45:00|2758.9|2755.9|2761.9|2758.9|2764.9|2761.9|2758|2755|760
1694785800000|2023-09-15 13:50:00|2761.4|2758.4|2760.4|2757.4|2762.4|2759.4|2759|2756|82
1694786100000|2023-09-15 13:55:00|2759.9|2756.9|2756.4|2753.4|2760.4|2757.4|2753.5|2750.5|498
1694786400000|2023-09-15 14:00:00|2757.4|2754.4|2761.6|2758.6|2763.4|2760.4|2757.4|2754.4|490
1694786700000|2023-09-15 14:05:00|2762.4|2759.4|2753.1|2750.1|2763|2760|2752.6|2749.6|309
1694787000000|2023-09-15 14:10:00|2754.1|2751.1|2753.6|2750.6|2755.6|2752.6|2750.6|2747.6|297
1694787300000|2023-09-15 14:15:00|2753.5|2750.5|2755.5|2752.5|2756.6|2753.6|2751.5|2748.5|158
1694787600000|2023-09-15 14:20:00|2755.4|2752.4|2753.1|2750.1|2755.4|2752.4|2751.5|2748.5|203
1694787900000|2023-09-15 14:25:00|2752.6|2749.6|2748.1|2745.1|2754.5|2751.5|2747.6|2744.6|915
1694788200000|2023-09-15 14:30:00|2748.5|2745.5|2745.4|2742.4|2748.5|2745.5|2739.9|2736.9|726
1694788500000|2023-09-15 14:35:00|2744.5|2741.5|2745.5|2742.5|2748.5|2745.5|2737.4|2734.4|512
1694788800000|2023-09-15 14:40:00|2744.5|2741.5|2739|2736|2746.5|2743.5|2739|2736|150
1694789100000|2023-09-15 14:45:00|2739.1|2736.1|2738.4|2735.4|2743.5|2740.5|2738|2735|271
1694789400000|2023-09-15 14:50:00|2737.5|2734.5|2734.9|2731.9|2737.5|2734.5|2731.4|2728.4|532
1694789700000|2023-09-15 14:55:00|2733.4|2730.4|2730.3|2727.3|2734.4|2731.4|2729.4|2726.4|198
1694790000000|2023-09-15 15:00:00|2730.4|2727.4|2730.4|2727.4|2733.4|2730.4|2729.4|2726.4|199
1694790300000|2023-09-15 15:05:00|2730.5|2727.5|2730.4|2727.4|2733.4|2730.4|2730.3|2727.3|171
1694790600000|2023-09-15 15:10:00|2729.4|2726.4|2724.3|2721.3|2730.3|2727.3|2723.4|2720.4|314
1694790900000|2023-09-15 15:15:00|2723.4|2720.4|2728.8|2725.8|2728.8|2725.8|2717.3|2714.3|400
1694791200000|2023-09-15 15:20:00|2729.3|2726.3|2727.9|2724.9|2730.4|2727.4|2727.3|2724.3|538
1694791500000|2023-09-15 15:25:00|2728.3|2725.3|2727.3|2724.3|2729.8|2726.8|2727.3|2724.3|57
1694791800000|2023-09-15 15:30:00|2722.8|2719.8|2713.8|2710.8|2726.2|2723.2|2713.8|2710.8|392
1694792100000|2023-09-15 15:35:00|2713.4|2710.4|2722.4|2719.4|2723.4|2720.4|2713.4|2710.4|278
1694792400000|2023-09-15 15:40:00|2722.3|2719.3|2719.3|2716.3|2724.8|2721.8|2719.3|2716.3|542
1694792700000|2023-09-15 15:45:00|2720.3|2717.3|2722.5|2719.5|2722.5|2719.5|2716.9|2713.9|479
1694793000000|2023-09-15 15:50:00|2722.4|2719.4|2721.3|2718.3|2726.2|2723.2|2720.4|2717.4|1232
1694793300000|2023-09-15 15:55:00|2721.4|2718.4|2719.8|2716.8|2721.8|2718.8|2718.4|2715.4|311
1694793600000|2023-09-15 16:00:00|2720.3|2717.3|2714.4|2711.4|2721.3|2718.3|2713.4|2710.4|222
1694793900000|2023-09-15 16:05:00|2714.3|2711.3|2715.7|2712.7|2717.3|2714.3|2712.4|2709.4|1208
1694794200000|2023-09-15 16:10:00|2716.3|2713.3|2717.2|2714.2|2718.3|2715.3|2715.7|2712.7|93
1694794500000|2023-09-15 16:15:00|2717.3|2714.3|2717.8|2714.8|2719.7|2716.7|2715.3|2712.3|399
1694794800000|2023-09-15 16:20:00|2717.7|2714.7|2715.4|2712.4|2717.8|2714.8|2714.4|2711.4|681
1694795100000|2023-09-15 16:25:00|2715.3|2712.3|2716.4|2713.4|2717.9|2714.9|2714.4|2711.4|333
1694795400000|2023-09-15 16:30:00|2716.3|2713.3|2717.4|2714.4|2718.4|2715.4|2714.4|2711.4|489
1694795700000|2023-09-15 16:35:00|2716.4|2713.4|2715.4|2712.4|2721.9|2718.9|2715.4|2712.4|276
1694796000000|2023-09-15 16:40:00|2713.4|2710.4|2713.9|2710.9|2716.4|2713.4|2712.4|2709.4|430
1694796300000|2023-09-15 16:45:00|2713.4|2710.4|2711.5|2708.5|2716.4|2713.4|2710.3|2707.3|755
1694796600000|2023-09-15 16:50:00|2712.4|2709.4|2710.1|2707.1|2718.4|2715.4|2710.1|2707.1|5863
1694796900000|2023-09-15 16:55:00|2710.5|2707.5|2703|2700|2716.1|2713.1|2702|2699|3330
1694797200000|2023-09-15 17:00:00|2702.1|2699.1|2702.1|2699.1|2702.1|2699.1|2702.1|2699.1|0
1695022200000|2023-09-18 07:30:00|2711.3|2708.3|2706.7|2703.7|2711.8|2708.8|2702.7|2699.7|987
1695022500000|2023-09-18 07:35:00|2704.7|2701.7|2697.2|2694.2|2704.7|2701.7|2695.8|2692.8|572
1695022800000|2023-09-18 07:40:00|2697.3|2694.3|2699.7|2696.7|2701.7|2698.7|2696.7|2693.7|260
1695023100000|2023-09-18 07:45:00|2704.2|2701.2|2698.2|2695.2|2706.7|2703.7|2692.7|2689.7|245
1695023400000|2023-09-18 07:50:00|2697.7|2694.7|2701.3|2698.3|2702.2|2699.2|2697.2|2694.2|91
1695023700000|2023-09-18 07:55:00|2702.2|2699.2|2697.7|2694.7|2702.2|2699.2|2697.2|2694.2|53
1695024000000|2023-09-18 08:00:00|2695.7|2692.7|2700.7|2697.7|2700.7|2697.7|2695.7|2692.7|82
1695024300000|2023-09-18 08:05:00|2700.2|2697.2|2700.2|2697.2|2701.2|2698.2|2698.3|2695.3|14
1695024600000|2023-09-18 08:10:00|2698.7|2695.7|2699.2|2696.2|2699.7|2696.7|2698.3|2695.3|26
1695024900000|2023-09-18 08:15:00|2699.7|2696.7|2696.7|2693.7|2701.6|2698.6|2696.7|2693.7|41
1695025200000|2023-09-18 08:20:00|2697.2|2694.2|2696.2|2693.2|2699.2|2696.2|2694.7|2691.7|34
1695025500000|2023-09-18 08:25:00|2696.7|2693.7|2698.2|2695.2|2700.7|2697.7|2694.7|2691.7|31
1695025800000|2023-09-18 08:30:00|2697.8|2694.8|2693.8|2690.8|2697.8|2694.8|2692.8|2689.8|90
1695026100000|2023-09-18 08:35:00|2693.9|2690.9|2694.8|2691.8|2695.8|2692.8|2692.8|2689.8|37
1695026400000|2023-09-18 08:40:00|2694.3|2691.3|2692.8|2689.8|2694.3|2691.3|2691.8|2688.8|92
1695026700000|2023-09-18 08:45:00|2692.3|2689.3|2693.8|2690.8|2695.3|2692.3|2692.3|2689.3|84
1695027000000|2023-09-18 08:50:00|2694.8|2691.8|2695.3|2692.3|2695.3|2692.3|2692.8|2689.8|24
1695027300000|2023-09-18 08:55:00|2695.8|2692.8|2696.8|2693.8|2697.3|2694.3|2694.8|2691.8|283
1695027600000|2023-09-18 09:00:00|2695.8|2692.8|2692.3|2689.3|2696.8|2693.8|2691.8|2688.8|45
1695027900000|2023-09-18 09:05:00|2692.8|2689.8|2691.3|2688.3|2693.3|2690.3|2689.8|2686.8|78
1695028200000|2023-09-18 09:10:00|2690.8|2687.8|2690.8|2687.8|2692.3|2689.3|2690.3|2687.3|12
1695028500000|2023-09-18 09:15:00|2690.3|2687.3|2690.8|2687.8|2691.8|2688.8|2688.8|2685.8|43
1695028800000|2023-09-18 09:20:00|2691.8|2688.8|2690.8|2687.8|2691.8|2688.8|2690.8|2687.8|90
1695029100000|2023-09-18 09:25:00|2691.8|2688.8|2693.8|2690.8|2694.8|2691.8|2691.8|2688.8|90
1695029400000|2023-09-18 09:30:00|2694.3|2691.3|2695.8|2692.8|2695.8|2692.8|2693.3|2690.3|13
1695029700000|2023-09-18 09:35:00|2692.8|2689.8|2694.8|2691.8|2694.8|2691.8|2690.8|2687.8|80
1695030000000|2023-09-18 09:40:00|2694.3|2691.3|2694.3|2691.3|2695.3|2692.3|2692.3|2689.3|35
1695030300000|2023-09-18 09:45:00|2693.8|2690.8|2688.8|2685.8|2693.8|2690.8|2688.8|2685.8|167
1695030600000|2023-09-18 09:50:00|2689.7|2686.7|2681.2|2678.2|2689.7|2686.7|2681.2|2678.2|1207
1695030900000|2023-09-18 09:55:00|2681.7|2678.7|2681.8|2678.8|2683.7|2680.7|2680.7|2677.7|479
1695031200000|2023-09-18 10:00:00|2682.2|2679.2|2675.7|2672.7|2683.2|2680.2|2675.1|2672.1|102
1695031500000|2023-09-18 10:05:00|2676.1|2673.1|2675.7|2672.7|2676.6|2673.6|2674.7|2671.7|99
1695031800000|2023-09-18 10:10:00|2675.6|2672.6|2679.1|2676.1|2680.1|2677.1|2674.6|2671.6|240
1695032100000|2023-09-18 10:15:00|2679.6|2676.6|2680.6|2677.6|2681.2|2678.2|2679.6|2676.6|562
1695032400000|2023-09-18 10:20:00|2679.6|2676.6|2675.6|2672.6|2679.6|2676.6|2675.1|2672.1|120
1695032700000|2023-09-18 10:25:00|2676.6|2673.6|2677.6|2674.6|2679.6|2676.6|2676.6|2673.6|34
1695033000000|2023-09-18 10:30:00|2675.6|2672.6|2676.7|2673.7|2677.6|2674.6|2675.6|2672.6|227
1695033300000|2023-09-18 10:35:00|2677.6|2674.6|2675.7|2672.7|2677.6|2674.6|2675.7|2672.7|118
1695033600000|2023-09-18 10:40:00|2676.2|2673.2|2676.7|2673.7|2676.7|2673.7|2675.7|2672.7|58
1695033900000|2023-09-18 10:45:00|2677.7|2674.7|2676.7|2673.7|2677.7|2674.7|2676.7|2673.7|56
1695034200000|2023-09-18 10:50:00|2675.7|2672.7|2677.6|2674.6|2677.7|2674.7|2675.7|2672.7|122
1695034500000|2023-09-18 10:55:00|2677.7|2674.7|2676.7|2673.7|2680.6|2677.6|2675.7|2672.7|4
1695034800000|2023-09-18 11:00:00|2676.2|2673.2|2675.7|2672.7|2676.7|2673.7|2675.7|2672.7|196
1695035100000|2023-09-18 11:05:00|2675.6|2672.6|2672.7|2669.7|2675.7|2672.7|2672.7|2669.7|96
1695035400000|2023-09-18 11:10:00|2673.7|2670.7|2673.7|2670.7|2674.7|2671.7|2673.2|2670.2|17
1695035700000|2023-09-18 11:15:00|2674.7|2671.7|2675.7|2672.7|2675.7|2672.7|2674.7|2671.7|102
1695036000000|2023-09-18 11:20:00|2675.3|2672.3|2674.8|2671.8|2675.7|2672.7|2674.3|2671.3|19
1695036300000|2023-09-18 11:25:00|2675.3|2672.3|2676.8|2673.8|2678.8|2675.8|2674.7|2671.7|262
1695036600000|2023-09-18 11:30:00|2677.2|2674.2|2681|2678|2682|2679|2676.8|2673.8|1042
1695036900000|2023-09-18 11:35:00|2680.5|2677.5|2682.9|2679.9|2683|2680|2680.5|2677.5|23
1695037200000|2023-09-18 11:40:00|2682.5|2679.5|2691.1|2688.1|2691.1|2688.1|2682.5|2679.5|922
1695037500000|2023-09-18 11:45:00|2692|2689|2690.1|2687.1|2692.1|2689.1|2689.1|2686.1|31
1695037800000|2023-09-18 11:50:00|2692.1|2689.1|2691.6|2688.6|2692.1|2689.1|2689.1|2686.1|137
1695038100000|2023-09-18 11:55:00|2691.1|2688.1|2704.2|2701.2|2707.2|2704.2|2691.1|2688.1|986
1695038400000|2023-09-18 12:00:00|2704.7|2701.7|2698.2|2695.2|2707.2|2704.2|2697.2|2694.2|309
1695038700000|2023-09-18 12:05:00|2699.2|2696.2|2697.2|2694.2|2700.6|2697.6|2693.2|2690.2|214
1695039000000|2023-09-18 12:10:00|2698.2|2695.2|2702.2|2699.2|2708.2|2705.2|2697.2|2694.2|155
1695039300000|2023-09-18 12:15:00|2703.1|2700.1|2706.1|2703.1|2706.1|2703.1|2702.1|2699.1|70
1695039600000|2023-09-18 12:20:00|2711|2708|2715|2712|2716.1|2713.1|2710.1|2707.1|271
1695039900000|2023-09-18 12:25:00|2716|2713|2716|2713|2719|2716|2715|2712|262
1695040200000|2023-09-18 12:30:00|2715.9|2712.9|2717|2714|2720|2717|2715|2712|234
1695040500000|2023-09-18 12:35:00|2718|2715|2726.9|2723.9|2727|2724|2718|2715|762
1695040800000|2023-09-18 12:40:00|2727.5|2724.5|2722.9|2719.9|2735|2732|2721.9|2718.9|109
1695041100000|2023-09-18 12:45:00|2720.9|2717.9|2717|2714|2724|2721|2717|2714|200
1695041400000|2023-09-18 12:50:00|2716.9|2713.9|2717.5|2714.5|2726.4|2723.4|2716.5|2713.5|128
1695041700000|2023-09-18 12:55:00|2717|2714|2720.5|2717.5|2720.9|2717.9|2716.1|2713.1|128
1695042000000|2023-09-18 13:00:00|2720.9|2717.9|2720.5|2717.5|2724.4|2721.4|2718.9|2715.9|84
1695042300000|2023-09-18 13:05:00|2720.9|2717.9|2720.9|2717.9|2724.4|2721.4|2719.9|2716.9|62
1695042600000|2023-09-18 13:10:00|2721.4|2718.4|2715|2712|2722.9|2719.9|2714|2711|79
1695042900000|2023-09-18 13:15:00|2715.9|2712.9|2715.4|2712.4|2719.4|2716.4|2715.4|2712.4|75
1695043200000|2023-09-18 13:20:00|2715.9|2712.9|2716.9|2713.9|2718.9|2715.9|2715|2712|19
1695043500000|2023-09-18 13:25:00|2716|2713|2713.9|2710.9|2719.9|2716.9|2712.9|2709.9|49
1695043800000|2023-09-18 13:30:00|2713.5|2710.5|2717.9|2714.9|2719|2716|2713|2710|61
1695044100000|2023-09-18 13:35:00|2717.4|2714.4|2712.9|2709.9|2717.9|2714.9|2711.4|2708.4|131
1695044400000|2023-09-18 13:40:00|2713|2710|2713.9|2710.9|2716.4|2713.4|2711.9|2708.9|114
1695044700000|2023-09-18 13:45:00|2712.9|2709.9|2713.9|2710.9|2714.9|2711.9|2711.9|2708.9|231
1695045000000|2023-09-18 13:50:00|2712.9|2709.9|2711.9|2708.9|2714|2711|2711.9|2708.9|118
1695045300000|2023-09-18 13:55:00|2712|2709|2711.9|2708.9|2712|2709|2708.9|2705.9|151
1695045600000|2023-09-18 14:00:00|2711|2708|2712|2709|2712|2709|2710|2707|263
1695045900000|2023-09-18 14:05:00|2710.9|2707.9|2714|2711|2714|2711|2710.9|2707.9|134
1695046200000|2023-09-18 14:10:00|2713|2710|2720.1|2717.1|2723.5|2720.5|2709.5|2706.5|827
1695046500000|2023-09-18 14:15:00|2720.6|2717.6|2738.1|2735.1|2738.1|2735.1|2720.5|2717.5|607
1695046800000|2023-09-18 14:20:00|2738|2735|2741.5|2738.5|2744|2741|2736|2733|191
1695047100000|2023-09-18 14:25:00|2742|2739|2748|2745|2750.1|2747.1|2737|2734|436
1695047400000|2023-09-18 14:30:00|2748.1|2745.1|2743|2740|2751|2748|2742.9|2739.9|265
1695047700000|2023-09-18 14:35:00|2742|2739|2739.4|2736.4|2745.9|2742.9|2738.9|2735.9|241
1695048000000|2023-09-18 14:40:00|2739.9|2736.9|2738.9|2735.9|2740.9|2737.9|2735.4|2732.4|114
1695048300000|2023-09-18 14:45:00|2739|2736|2737.9|2734.9|2739.5|2736.5|2735.9|2732.9|146
1695048600000|2023-09-18 14:50:00|2736.9|2733.9|2730.8|2727.8|2737.9|2734.9|2724.8|2721.8|766
1695048900000|2023-09-18 14:55:00|2731.3|2728.3|2731.3|2728.3|2732.3|2729.3|2726.8|2723.8|185
1695049200000|2023-09-18 15:00:00|2730.9|2727.9|2731.9|2728.9|2732.8|2729.8|2727.3|2724.3|1186
1695049500000|2023-09-18 15:05:00|2731.8|2728.8|2736.4|2733.4|2736.9|2733.9|2730.9|2727.9|366
1695049800000|2023-09-18 15:10:00|2736|2733|2728|2725|2736|2733|2728|2725|159
1695050100000|2023-09-18 15:15:00|2727|2724|2727|2724|2730.5|2727.5|2725.5|2722.5|65
1695050400000|2023-09-18 15:20:00|2728|2725|2730|2727|2731.9|2728.9|2728|2725|69
1695050700000|2023-09-18 15:25:00|2730.9|2727.9|2727|2724|2731|2728|2727|2724|79
1695051000000|2023-09-18 15:30:00|2726.5|2723.5|2723.4|2720.4|2726.9|2723.9|2722.5|2719.5|220
1695051300000|2023-09-18 15:35:00|2723|2720|2722|2719|2723|2720|2719|2716|66
1695051600000|2023-09-18 15:40:00|2723|2720|2733.9|2730.9|2733.9|2730.9|2723|2720|162
1695051900000|2023-09-18 15:45:00|2734.9|2731.9|2737.4|2734.4|2738|2735|2733|2730|106
1695052200000|2023-09-18 15:50:00|2737|2734|2738|2735|2740.4|2737.4|2737|2734|107
1695052500000|2023-09-18 15:55:00|2738.9|2735.9|2739.9|2736.9|2741.4|2738.4|2738|2735|68
1695052800000|2023-09-18 16:00:00|2739.5|2736.5|2737|2734|2739.9|2736.9|2735|2732|228
1695053100000|2023-09-18 16:05:00|2737.5|2734.5|2734|2731|2737.9|2734.9|2730.9|2727.9|237
1695053400000|2023-09-18 16:10:00|2733.9|2730.9|2735|2732|2735.4|2732.4|2730.4|2727.4|81
1695053700000|2023-09-18 16:15:00|2734.9|2731.9|2734|2731|2737|2734|2734|2731|83
1695054000000|2023-09-18 16:20:00|2733.5|2730.5|2732|2729|2733.5|2730.5|2731|2728|234
1695054300000|2023-09-18 16:25:00|2731.5|2728.5|2727|2724|2731.5|2728.5|2727|2724|93
1695054600000|2023-09-18 16:30:00|2727.4|2724.4|2729|2726|2729|2726|2724.4|2721.4|409
1695054900000|2023-09-18 16:35:00|2729.9|2726.9|2728|2725|2729.9|2726.9|2727|2724|98
1695055200000|2023-09-18 16:40:00|2727|2724|2726|2723|2731|2728|2725|2722|92
1695055500000|2023-09-18 16:45:00|2725|2722|2730.9|2727.9|2732.1|2729.1|2722.9|2719.9|1006
1695055800000|2023-09-18 16:50:00|2730|2727|2738.6|2735.6|2743.1|2740.1|2730|2727|3349
1695056100000|2023-09-18 16:55:00|2738.1|2735.1|2734.6|2731.6|2738.6|2735.6|2734.1|2731.1|689
1695108600000|2023-09-19 07:30:00|2727.7|2724.7|2732.3|2729.3|2737.7|2734.7|2726.8|2723.8|622
1695108900000|2023-09-19 07:35:00|2732.8|2729.8|2744.3|2741.3|2744.3|2741.3|2732.8|2729.8|58
1695109200000|2023-09-19 07:40:00|2744.4|2741.4|2735.8|2732.8|2745.8|2742.8|2735.8|2732.8|1347
1695109500000|2023-09-19 07:45:00|2736.3|2733.3|2735.4|2732.4|2736.9|2733.9|2734.3|2731.3|205
1695109800000|2023-09-19 07:50:00|2735.3|2732.3|2736.9|2733.9|2737.3|2734.3|2734.4|2731.4|26
1695110100000|2023-09-19 07:55:00|2737.3|2734.3|2745.4|2742.4|2745.4|2742.4|2737.3|2734.3|134
1695110400000|2023-09-19 08:00:00|2744.4|2741.4|2747.5|2744.5|2748.5|2745.5|2744.4|2741.4|179
1695110700000|2023-09-19 08:05:00|2748|2745|2755.5|2752.5|2756|2753|2747.9|2744.9|36
1695111000000|2023-09-19 08:10:00|2754.4|2751.4|2749.4|2746.4|2755|2752|2748.4|2745.4|63
1695111300000|2023-09-19 08:15:00|2749.9|2746.9|2749.9|2746.9|2755.3|2752.3|2747.3|2744.3|93
1695111600000|2023-09-19 08:20:00|2750.4|2747.4|2747.4|2744.4|2750.4|2747.4|2745.9|2742.9|12
1695111900000|2023-09-19 08:25:00|2747.9|2744.9|2744.4|2741.4|2747.9|2744.9|2740.9|2737.9|12
1695112200000|2023-09-19 08:30:00|2743.9|2740.9|2737.8|2734.8|2744.4|2741.4|2737.3|2734.3|125
1695112500000|2023-09-19 08:35:00|2739.3|2736.3|2743.3|2740.3|2743.3|2740.3|2739.3|2736.3|7
1695112800000|2023-09-19 08:40:00|2744.3|2741.3|2746.3|2743.3|2746.8|2743.8|2744.3|2741.3|34
1695113100000|2023-09-19 08:45:00|2745.3|2742.3|2742.3|2739.3|2745.4|2742.4|2742.3|2739.3|15
1695113400000|2023-09-19 08:50:00|2741.3|2738.3|2744.3|2741.3|2744.3|2741.3|2740.3|2737.3|26
1695113700000|2023-09-19 08:55:00|2743.3|2740.3|2743.4|2740.4|2747.8|2744.8|2743.3|2740.3|17
1695114000000|2023-09-19 09:00:00|2743.8|2740.8|2746.3|2743.3|2746.3|2743.3|2743.3|2740.3|11
1695114300000|2023-09-19 09:05:00|2746.8|2743.8|2745.3|2742.3|2746.8|2743.8|2741.3|2738.3|10
1695114600000|2023-09-19 09:10:00|2744.8|2741.8|2742.8|2739.8|2744.8|2741.8|2740.8|2737.8|6
1695114900000|2023-09-19 09:15:00|2743.3|2740.3|2739.3|2736.3|2745.3|2742.3|2738.8|2735.8|229
1695115200000|2023-09-19 09:20:00|2739.8|2736.8|2740.3|2737.3|2741.3|2738.3|2738.8|2735.8|4
1695115500000|2023-09-19 09:25:00|2739.3|2736.3|2740.3|2737.3|2740.3|2737.3|2739.3|2736.3|5
1695115800000|2023-09-19 09:30:00|2740.8|2737.8|2739.3|2736.3|2741.3|2738.3|2739.3|2736.3|5
1695116100000|2023-09-19 09:35:00|2738.3|2735.3|2741.3|2738.3|2741.3|2738.3|2738.3|2735.3|205
1695116400000|2023-09-19 09:40:00|2744.8|2741.8|2742.3|2739.3|2744.8|2741.8|2741.3|2738.3|29
1695116700000|2023-09-19 09:45:00|2741.3|2738.3|2742.3|2739.3|2743.8|2740.8|2740.3|2737.3|6
1695117000000|2023-09-19 09:50:00|2742.2|2739.2|2741.4|2738.4|2743.3|2740.3|2740.9|2737.9|4
1695117300000|2023-09-19 09:55:00|2741.3|2738.3|2741.3|2738.3|2741.4|2738.4|2740.8|2737.8|3
1695117600000|2023-09-19 10:00:00|2741.4|2738.4|2744.4|2741.4|2744.4|2741.4|2741.3|2738.3|57
1695117900000|2023-09-19 10:05:00|2745.3|2742.3|2743.8|2740.8|2745.3|2742.3|2742.8|2739.8|16
1695118200000|2023-09-19 10:10:00|2744.3|2741.3|2742.4|2739.4|2744.3|2741.3|2741.4|2738.4|70
1695118500000|2023-09-19 10:15:00|2742.3|2739.3|2739.4|2736.4|2742.4|2739.4|2739.4|2736.4|85
1695118800000|2023-09-19 10:20:00|2740.3|2737.3|2738.4|2735.4|2742.4|2739.4|2736.4|2733.4|144
1695119100000|2023-09-19 10:25:00|2738.3|2735.3|2738.4|2735.4|2739.3|2736.3|2736.4|2733.4|39
1695119400000|2023-09-19 10:30:00|2739.4|2736.4|2738.4|2735.4|2741.4|2738.4|2738.4|2735.4|8
1695119700000|2023-09-19 10:35:00|2739.4|2736.4|2741.4|2738.4|2741.4|2738.4|2739.4|2736.4|9
1695120000000|2023-09-19 10:40:00|2742.4|2739.4|2748.4|2745.4|2748.4|2745.4|2741.4|2738.4|11
1695120300000|2023-09-19 10:45:00|2746.9|2743.9|2747.3|2744.3|2747.4|2744.4|2745.3|2742.3|33
1695120600000|2023-09-19 10:50:00|2747.4|2744.4|2747.4|2744.4|2747.4|2744.4|2746.9|2743.9|147
1695120900000|2023-09-19 10:55:00|2751.4|2748.4|2754.4|2751.4|2754.4|2751.4|2750.9|2747.9|78
1695121200000|2023-09-19 11:00:00|2753.4|2750.4|2750.8|2747.8|2753.8|2750.8|2750.8|2747.8|117
1695121500000|2023-09-19 11:05:00|2751.3|2748.3|2746.8|2743.8|2752.3|2749.3|2746.2|2743.2|71
1695121800000|2023-09-19 11:10:00|2746.9|2743.9|2749.3|2746.3|2749.8|2746.8|2746.3|2743.3|50
1695122100000|2023-09-19 11:15:00|2749.8|2746.8|2746.8|2743.8|2750.3|2747.3|2746.3|2743.3|13
1695122400000|2023-09-19 11:20:00|2747.2|2744.2|2744.7|2741.7|2747.2|2744.2|2742.7|2739.7|327
1695122700000|2023-09-19 11:25:00|2744.2|2741.2|2748.8|2745.8|2749.3|2746.3|2744.2|2741.2|95
1695123000000|2023-09-19 11:30:00|2749.8|2746.8|2751.8|2748.8|2751.8|2748.8|2749.3|2746.3|10
1695123300000|2023-09-19 11:35:00|2751.3|2748.3|2749.3|2746.3|2751.8|2748.8|2749.3|2746.3|14
1695123600000|2023-09-19 11:40:00|2749.8|2746.8|2752.8|2749.8|2752.8|2749.8|2749.8|2746.8|14
1695123900000|2023-09-19 11:45:00|2753.2|2750.2|2752.3|2749.3|2753.8|2750.8|2751.3|2748.3|9
1695124200000|2023-09-19 11:50:00|2752.8|2749.8|2750.8|2747.8|2753.3|2750.3|2750.3|2747.3|7
1695124500000|2023-09-19 11:55:00|2751.3|2748.3|2750.2|2747.2|2751.3|2748.3|2750.2|2747.2|14
1695124800000|2023-09-19 12:00:00|2750.3|2747.3|2749.3|2746.3|2752.2|2749.2|2748.2|2745.2|36
1695125100000|2023-09-19 12:05:00|2748.7|2745.7|2744.2|2741.2|2748.7|2745.7|2740.2|2737.2|127
1695125400000|2023-09-19 12:10:00|2746.2|2743.2|2750.2|2747.2|2753.2|2750.2|2745.7|2742.7|83
1695125700000|2023-09-19 12:15:00|2751.2|2748.2|2742.2|2739.2|2751.2|2748.2|2740.2|2737.2|199
1695126000000|2023-09-19 12:20:00|2741.7|2738.7|2743.2|2740.2|2743.2|2740.2|2740.7|2737.7|42
1695126300000|2023-09-19 12:25:00|2742.2|2739.2|2740.2|2737.2|2742.2|2739.2|2738.3|2735.3|57
1695126600000|2023-09-19 12:30:00|2740.3|2737.3|2739.2|2736.2|2742.2|2739.2|2734.7|2731.7|228
1695126900000|2023-09-19 12:35:00|2738.7|2735.7|2741.2|2738.2|2742.2|2739.2|2738.2|2735.2|90
1695127200000|2023-09-19 12:40:00|2741.3|2738.3|2741.2|2738.2|2743.6|2740.6|2740.2|2737.2|270
1695127500000|2023-09-19 12:45:00|2741.3|2738.3|2737.2|2734.2|2743.7|2740.7|2737.2|2734.2|32
1695127800000|2023-09-19 12:50:00|2737.7|2734.7|2738.3|2735.3|2741.7|2738.7|2737.2|2734.2|80
1695128100000|2023-09-19 12:55:00|2738.7|2735.7|2741.2|2738.2|2741.2|2738.2|2737.2|2734.2|75
1695128400000|2023-09-19 13:00:00|2743.2|2740.2|2744.2|2741.2|2744.2|2741.2|2736.3|2733.3|60
1695128700000|2023-09-19 13:05:00|2746.2|2743.2|2750.3|2747.3|2750.7|2747.7|2746.2|2743.2|733
1695129000000|2023-09-19 13:10:00|2750.7|2747.7|2755.3|2752.3|2756.2|2753.2|2750.2|2747.2|81
1695129300000|2023-09-19 13:15:00|2755.2|2752.2|2750.2|2747.2|2756.2|2753.2|2748.7|2745.7|53
1695129600000|2023-09-19 13:20:00|2751.8|2748.8|2754.3|2751.3|2755.3|2752.3|2751.8|2748.8|30
1695129900000|2023-09-19 13:25:00|2754.2|2751.2|2761.2|2758.2|2761.3|2758.3|2753.2|2750.2|171
1695130200000|2023-09-19 13:30:00|2760.8|2757.8|2759.3|2756.3|2760.8|2757.8|2756.3|2753.3|143
1695130500000|2023-09-19 13:35:00|2760.3|2757.3|2759.3|2756.3|2761.3|2758.3|2757.3|2754.3|124
1695130800000|2023-09-19 13:40:00|2759.7|2756.7|2761.2|2758.2|2763.3|2760.3|2759.7|2756.7|556
1695131100000|2023-09-19 13:45:00|2761.3|2758.3|2762.2|2759.2|2764.2|2761.2|2757.2|2754.2|195
1695131400000|2023-09-19 13:50:00|2762.7|2759.7|2764.2|2761.2|2766.2|2763.2|2762.2|2759.2|184
1695131700000|2023-09-19 13:55:00|2763.3|2760.3|2764.1|2761.1|2765.2|2762.2|2762.3|2759.3|682
1695132000000|2023-09-19 14:00:00|2761.1|2758.1|2758.1|2755.1|2763.1|2760.1|2758.1|2755.1|1004
1695132300000|2023-09-19 14:05:00|2758|2755|2759.1|2756.1|2761|2758|2758|2755|94
1695132600000|2023-09-19 14:10:00|2759.5|2756.5|2762.2|2759.2|2762.2|2759.2|2757.1|2754.1|356
1695132900000|2023-09-19 14:15:00|2762.6|2759.6|2760.1|2757.1|2769.2|2766.2|2760.1|2757.1|301
1695133200000|2023-09-19 14:20:00|2760.7|2757.7|2761.2|2758.2|2763.2|2760.2|2760.1|2757.1|45
1695133500000|2023-09-19 14:25:00|2761.6|2758.6|2756|2753|2763.1|2760.1|2756|2753|280
1695133800000|2023-09-19 14:30:00|2756.6|2753.6|2759|2756|2759|2756|2754.1|2751.1|49
1695134100000|2023-09-19 14:35:00|2758.1|2755.1|2759.6|2756.6|2762.1|2759.1|2757.1|2754.1|100
1695134400000|2023-09-19 14:40:00|2760.1|2757.1|2768.1|2765.1|2768.1|2765.1|2760.1|2757.1|307
1695134700000|2023-09-19 14:45:00|2768.2|2765.2|2769.1|2766.1|2773.2|2770.2|2768.1|2765.1|88
1695135000000|2023-09-19 14:50:00|2769|2766|2765.1|2762.1|2769.1|2766.1|2764.1|2761.1|236
1695135300000|2023-09-19 14:55:00|2763.3|2760.3|2765.2|2762.2|2769.1|2766.1|2763.1|2760.1|106
1695135600000|2023-09-19 15:00:00|2765.6|2762.6|2766.2|2763.2|2767.2|2764.2|2765.2|2762.2|51
1695135900000|2023-09-19 15:05:00|2766.6|2763.6|2768.2|2765.2|2768.2|2765.2|2766.2|2763.2|12
1695136200000|2023-09-19 15:10:00|2768.1|2765.1|2764.2|2761.2|2768.2|2765.2|2764.2|2761.2|23
1695136500000|2023-09-19 15:15:00|2764.6|2761.6|2766.1|2763.1|2766.6|2763.6|2764.1|2761.1|242
1695136800000|2023-09-19 15:20:00|2765.6|2762.6|2766.2|2763.2|2766.2|2763.2|2763.2|2760.2|25
1695137100000|2023-09-19 15:25:00|2767.1|2764.1|2772.1|2769.1|2772.1|2769.1|2766.1|2763.1|46
1695137400000|2023-09-19 15:30:00|2772|2769|2768.1|2765.1|2775.1|2772.1|2768.1|2765.1|112
1695137700000|2023-09-19 15:35:00|2767.6|2764.6|2766.1|2763.1|2769.1|2766.1|2764.1|2761.1|364
1695138000000|2023-09-19 15:40:00|2765.1|2762.1|2770.2|2767.2|2770.2|2767.2|2764.1|2761.1|470
1695138300000|2023-09-19 15:45:00|2770.7|2767.7|2774.1|2771.1|2774.2|2771.2|2770.6|2767.6|85
1695138600000|2023-09-19 15:50:00|2773.2|2770.2|2773.2|2770.2|2775.1|2772.1|2772.2|2769.2|113
1695138900000|2023-09-19 15:55:00|2773.1|2770.1|2774.1|2771.1|2774.2|2771.2|2772.6|2769.6|78
1695139200000|2023-09-19 16:00:00|2775.1|2772.1|2774.2|2771.2|2775.6|2772.6|2773.2|2770.2|208
1695139500000|2023-09-19 16:05:00|2774.7|2771.7|2781.1|2778.1|2782.1|2779.1|2774.7|2771.7|235
1695139800000|2023-09-19 16:10:00|2781.7|2778.7|2778.2|2775.2|2787.2|2784.2|2778.1|2775.1|635
1695140100000|2023-09-19 16:15:00|2778.7|2775.7|2776.6|2773.6|2780.2|2777.2|2776.1|2773.1|781
1695140400000|2023-09-19 16:20:00|2777.1|2774.1|2775.1|2772.1|2778.1|2775.1|2774.1|2771.1|454
1695140700000|2023-09-19 16:25:00|2774.6|2771.6|2775.1|2772.1|2777.1|2774.1|2773.1|2770.1|78
1695141000000|2023-09-19 16:30:00|2775.6|2772.6|2773.6|2770.6|2776.1|2773.1|2773.1|2770.1|72
1695141300000|2023-09-19 16:35:00|2774.1|2771.1|2772.1|2769.1|2775.1|2772.1|2770.1|2767.1|76
1695141600000|2023-09-19 16:40:00|2772.6|2769.6|2771.6|2768.6|2774.6|2771.6|2771.1|2768.1|385
1695141900000|2023-09-19 16:45:00|2772.1|2769.1|2770.1|2767.1|2772.6|2769.6|2769.1|2766.1|123
1695142200000|2023-09-19 16:50:00|2771.1|2768.1|2771.5|2768.5|2772.6|2769.6|2769.1|2766.1|1686
1695142500000|2023-09-19 16:55:00|2772|2769|2769.4|2766.4|2772|2769|2766.4|2763.4|3230
1695108600000|2023-09-19 07:30:00|2727.7|2724.7|2732.3|2729.3|2737.7|2734.7|2726.8|2723.8|622
1695108900000|2023-09-19 07:35:00|2732.8|2729.8|2744.3|2741.3|2744.3|2741.3|2732.8|2729.8|58
1695109200000|2023-09-19 07:40:00|2744.4|2741.4|2735.8|2732.8|2745.8|2742.8|2735.8|2732.8|1347
1695109500000|2023-09-19 07:45:00|2736.3|2733.3|2735.4|2732.4|2736.9|2733.9|2734.3|2731.3|205
1695109800000|2023-09-19 07:50:00|2735.3|2732.3|2736.9|2733.9|2737.3|2734.3|2734.4|2731.4|26
1695110100000|2023-09-19 07:55:00|2737.3|2734.3|2745.4|2742.4|2745.4|2742.4|2737.3|2734.3|134
1695110400000|2023-09-19 08:00:00|2744.4|2741.4|2747.5|2744.5|2748.5|2745.5|2744.4|2741.4|179
1695110700000|2023-09-19 08:05:00|2748|2745|2755.5|2752.5|2756|2753|2747.9|2744.9|36
1695111000000|2023-09-19 08:10:00|2754.4|2751.4|2749.4|2746.4|2755|2752|2748.4|2745.4|63
1695111300000|2023-09-19 08:15:00|2749.9|2746.9|2749.9|2746.9|2755.3|2752.3|2747.3|2744.3|93
1695111600000|2023-09-19 08:20:00|2750.4|2747.4|2747.4|2744.4|2750.4|2747.4|2745.9|2742.9|12
1695111900000|2023-09-19 08:25:00|2747.9|2744.9|2744.4|2741.4|2747.9|2744.9|2740.9|2737.9|12
1695112200000|2023-09-19 08:30:00|2743.9|2740.9|2737.8|2734.8|2744.4|2741.4|2737.3|2734.3|125
1695112500000|2023-09-19 08:35:00|2739.3|2736.3|2743.3|2740.3|2743.3|2740.3|2739.3|2736.3|7
1695112800000|2023-09-19 08:40:00|2744.3|2741.3|2746.3|2743.3|2746.8|2743.8|2744.3|2741.3|34
1695113100000|2023-09-19 08:45:00|2745.3|2742.3|2742.3|2739.3|2745.4|2742.4|2742.3|2739.3|15
1695113400000|2023-09-19 08:50:00|2741.3|2738.3|2744.3|2741.3|2744.3|2741.3|2740.3|2737.3|26
1695113700000|2023-09-19 08:55:00|2743.3|2740.3|2743.4|2740.4|2747.8|2744.8|2743.3|2740.3|17
1695114000000|2023-09-19 09:00:00|2743.8|2740.8|2746.3|2743.3|2746.3|2743.3|2743.3|2740.3|11
1695114300000|2023-09-19 09:05:00|2746.8|2743.8|2745.3|2742.3|2746.8|2743.8|2741.3|2738.3|10
1695114600000|2023-09-19 09:10:00|2744.8|2741.8|2742.8|2739.8|2744.8|2741.8|2740.8|2737.8|6
1695114900000|2023-09-19 09:15:00|2743.3|2740.3|2739.3|2736.3|2745.3|2742.3|2738.8|2735.8|229
1695115200000|2023-09-19 09:20:00|2739.8|2736.8|2740.3|2737.3|2741.3|2738.3|2738.8|2735.8|4
1695115500000|2023-09-19 09:25:00|2739.3|2736.3|2740.3|2737.3|2740.3|2737.3|2739.3|2736.3|5
1695115800000|2023-09-19 09:30:00|2740.8|2737.8|2739.3|2736.3|2741.3|2738.3|2739.3|2736.3|5
1695116100000|2023-09-19 09:35:00|2738.3|2735.3|2741.3|2738.3|2741.3|2738.3|2738.3|2735.3|205
1695116400000|2023-09-19 09:40:00|2744.8|2741.8|2742.3|2739.3|2744.8|2741.8|2741.3|2738.3|29
1695116700000|2023-09-19 09:45:00|2741.3|2738.3|2742.3|2739.3|2743.8|2740.8|2740.3|2737.3|6
1695117000000|2023-09-19 09:50:00|2742.2|2739.2|2741.4|2738.4|2743.3|2740.3|2740.9|2737.9|4
1695117300000|2023-09-19 09:55:00|2741.3|2738.3|2741.3|2738.3|2741.4|2738.4|2740.8|2737.8|3
1695117600000|2023-09-19 10:00:00|2741.4|2738.4|2744.4|2741.4|2744.4|2741.4|2741.3|2738.3|57
1695117900000|2023-09-19 10:05:00|2745.3|2742.3|2743.8|2740.8|2745.3|2742.3|2742.8|2739.8|16
1695118200000|2023-09-19 10:10:00|2744.3|2741.3|2742.4|2739.4|2744.3|2741.3|2741.4|2738.4|70
1695118500000|2023-09-19 10:15:00|2742.3|2739.3|2739.4|2736.4|2742.4|2739.4|2739.4|2736.4|85
1695118800000|2023-09-19 10:20:00|2740.3|2737.3|2738.4|2735.4|2742.4|2739.4|2736.4|2733.4|144
1695119100000|2023-09-19 10:25:00|2738.3|2735.3|2738.4|2735.4|2739.3|2736.3|2736.4|2733.4|39
1695119400000|2023-09-19 10:30:00|2739.4|2736.4|2738.4|2735.4|2741.4|2738.4|2738.4|2735.4|8
1695119700000|2023-09-19 10:35:00|2739.4|2736.4|2741.4|2738.4|2741.4|2738.4|2739.4|2736.4|9
1695120000000|2023-09-19 10:40:00|2742.4|2739.4|2748.4|2745.4|2748.4|2745.4|2741.4|2738.4|11
1695120300000|2023-09-19 10:45:00|2746.9|2743.9|2747.3|2744.3|2747.4|2744.4|2745.3|2742.3|33
1695120600000|2023-09-19 10:50:00|2747.4|2744.4|2747.4|2744.4|2747.4|2744.4|2746.9|2743.9|147
1695120900000|2023-09-19 10:55:00|2751.4|2748.4|2754.4|2751.4|2754.4|2751.4|2750.9|2747.9|78
1695121200000|2023-09-19 11:00:00|2753.4|2750.4|2750.8|2747.8|2753.8|2750.8|2750.8|2747.8|117
1695121500000|2023-09-19 11:05:00|2751.3|2748.3|2746.8|2743.8|2752.3|2749.3|2746.2|2743.2|71
1695121800000|2023-09-19 11:10:00|2746.9|2743.9|2749.3|2746.3|2749.8|2746.8|2746.3|2743.3|50
1695122100000|2023-09-19 11:15:00|2749.8|2746.8|2746.8|2743.8|2750.3|2747.3|2746.3|2743.3|13
1695122400000|2023-09-19 11:20:00|2747.2|2744.2|2744.7|2741.7|2747.2|2744.2|2742.7|2739.7|327
1695122700000|2023-09-19 11:25:00|2744.2|2741.2|2748.8|2745.8|2749.3|2746.3|2744.2|2741.2|95
1695123000000|2023-09-19 11:30:00|2749.8|2746.8|2751.8|2748.8|2751.8|2748.8|2749.3|2746.3|10
1695123300000|2023-09-19 11:35:00|2751.3|2748.3|2749.3|2746.3|2751.8|2748.8|2749.3|2746.3|14
1695123600000|2023-09-19 11:40:00|2749.8|2746.8|2752.8|2749.8|2752.8|2749.8|2749.8|2746.8|14
1695123900000|2023-09-19 11:45:00|2753.2|2750.2|2752.3|2749.3|2753.8|2750.8|2751.3|2748.3|9
1695124200000|2023-09-19 11:50:00|2752.8|2749.8|2750.8|2747.8|2753.3|2750.3|2750.3|2747.3|7
1695124500000|2023-09-19 11:55:00|2751.3|2748.3|2750.2|2747.2|2751.3|2748.3|2750.2|2747.2|14
1695124800000|2023-09-19 12:00:00|2750.3|2747.3|2749.3|2746.3|2752.2|2749.2|2748.2|2745.2|36
1695125100000|2023-09-19 12:05:00|2748.7|2745.7|2744.2|2741.2|2748.7|2745.7|2740.2|2737.2|127
1695125400000|2023-09-19 12:10:00|2746.2|2743.2|2750.2|2747.2|2753.2|2750.2|2745.7|2742.7|83
1695125700000|2023-09-19 12:15:00|2751.2|2748.2|2742.2|2739.2|2751.2|2748.2|2740.2|2737.2|199
1695126000000|2023-09-19 12:20:00|2741.7|2738.7|2743.2|2740.2|2743.2|2740.2|2740.7|2737.7|42
1695126300000|2023-09-19 12:25:00|2742.2|2739.2|2740.2|2737.2|2742.2|2739.2|2738.3|2735.3|57
1695126600000|2023-09-19 12:30:00|2740.3|2737.3|2739.2|2736.2|2742.2|2739.2|2734.7|2731.7|228
1695126900000|2023-09-19 12:35:00|2738.7|2735.7|2741.2|2738.2|2742.2|2739.2|2738.2|2735.2|90
1695127200000|2023-09-19 12:40:00|2741.3|2738.3|2741.2|2738.2|2743.6|2740.6|2740.2|2737.2|270
1695127500000|2023-09-19 12:45:00|2741.3|2738.3|2737.2|2734.2|2743.7|2740.7|2737.2|2734.2|32
1695127800000|2023-09-19 12:50:00|2737.7|2734.7|2738.3|2735.3|2741.7|2738.7|2737.2|2734.2|80
1695128100000|2023-09-19 12:55:00|2738.7|2735.7|2741.2|2738.2|2741.2|2738.2|2737.2|2734.2|75
1695128400000|2023-09-19 13:00:00|2743.2|2740.2|2744.2|2741.2|2744.2|2741.2|2736.3|2733.3|60
1695128700000|2023-09-19 13:05:00|2746.2|2743.2|2750.3|2747.3|2750.7|2747.7|2746.2|2743.2|733
1695129000000|2023-09-19 13:10:00|2750.7|2747.7|2755.3|2752.3|2756.2|2753.2|2750.2|2747.2|81
1695129300000|2023-09-19 13:15:00|2755.2|2752.2|2750.2|2747.2|2756.2|2753.2|2748.7|2745.7|53
1695129600000|2023-09-19 13:20:00|2751.8|2748.8|2754.3|2751.3|2755.3|2752.3|2751.8|2748.8|30
1695129900000|2023-09-19 13:25:00|2754.2|2751.2|2761.2|2758.2|2761.3|2758.3|2753.2|2750.2|171
1695130200000|2023-09-19 13:30:00|2760.8|2757.8|2759.3|2756.3|2760.8|2757.8|2756.3|2753.3|143
1695130500000|2023-09-19 13:35:00|2760.3|2757.3|2759.3|2756.3|2761.3|2758.3|2757.3|2754.3|124
1695130800000|2023-09-19 13:40:00|2759.7|2756.7|2761.2|2758.2|2763.3|2760.3|2759.7|2756.7|556
1695131100000|2023-09-19 13:45:00|2761.3|2758.3|2762.2|2759.2|2764.2|2761.2|2757.2|2754.2|195
1695131400000|2023-09-19 13:50:00|2762.7|2759.7|2764.2|2761.2|2766.2|2763.2|2762.2|2759.2|184
1695131700000|2023-09-19 13:55:00|2763.3|2760.3|2764.1|2761.1|2765.2|2762.2|2762.3|2759.3|682
1695132000000|2023-09-19 14:00:00|2761.1|2758.1|2758.1|2755.1|2763.1|2760.1|2758.1|2755.1|1004
1695132300000|2023-09-19 14:05:00|2758|2755|2759.1|2756.1|2761|2758|2758|2755|94
1695132600000|2023-09-19 14:10:00|2759.5|2756.5|2762.2|2759.2|2762.2|2759.2|2757.1|2754.1|356
1695132900000|2023-09-19 14:15:00|2762.6|2759.6|2760.1|2757.1|2769.2|2766.2|2760.1|2757.1|301
1695133200000|2023-09-19 14:20:00|2760.7|2757.7|2761.2|2758.2|2763.2|2760.2|2760.1|2757.1|45
1695133500000|2023-09-19 14:25:00|2761.6|2758.6|2756|2753|2763.1|2760.1|2756|2753|280
1695133800000|2023-09-19 14:30:00|2756.6|2753.6|2759|2756|2759|2756|2754.1|2751.1|49
1695134100000|2023-09-19 14:35:00|2758.1|2755.1|2759.6|2756.6|2762.1|2759.1|2757.1|2754.1|100
1695134400000|2023-09-19 14:40:00|2760.1|2757.1|2768.1|2765.1|2768.1|2765.1|2760.1|2757.1|307
1695134700000|2023-09-19 14:45:00|2768.2|2765.2|2769.1|2766.1|2773.2|2770.2|2768.1|2765.1|88
1695135000000|2023-09-19 14:50:00|2769|2766|2765.1|2762.1|2769.1|2766.1|2764.1|2761.1|236
1695135300000|2023-09-19 14:55:00|2763.3|2760.3|2765.2|2762.2|2769.1|2766.1|2763.1|2760.1|106
1695135600000|2023-09-19 15:00:00|2765.6|2762.6|2766.2|2763.2|2767.2|2764.2|2765.2|2762.2|51
1695135900000|2023-09-19 15:05:00|2766.6|2763.6|2768.2|2765.2|2768.2|2765.2|2766.2|2763.2|12
1695136200000|2023-09-19 15:10:00|2768.1|2765.1|2764.2|2761.2|2768.2|2765.2|2764.2|2761.2|23
1695136500000|2023-09-19 15:15:00|2764.6|2761.6|2766.1|2763.1|2766.6|2763.6|2764.1|2761.1|242
1695136800000|2023-09-19 15:20:00|2765.6|2762.6|2766.2|2763.2|2766.2|2763.2|2763.2|2760.2|25
1695137100000|2023-09-19 15:25:00|2767.1|2764.1|2772.1|2769.1|2772.1|2769.1|2766.1|2763.1|46
1695137400000|2023-09-19 15:30:00|2772|2769|2768.1|2765.1|2775.1|2772.1|2768.1|2765.1|112
1695137700000|2023-09-19 15:35:00|2767.6|2764.6|2766.1|2763.1|2769.1|2766.1|2764.1|2761.1|364
1695138000000|2023-09-19 15:40:00|2765.1|2762.1|2770.2|2767.2|2770.2|2767.2|2764.1|2761.1|470
1695138300000|2023-09-19 15:45:00|2770.7|2767.7|2774.1|2771.1|2774.2|2771.2|2770.6|2767.6|85
1695138600000|2023-09-19 15:50:00|2773.2|2770.2|2773.2|2770.2|2775.1|2772.1|2772.2|2769.2|113
1695138900000|2023-09-19 15:55:00|2773.1|2770.1|2774.1|2771.1|2774.2|2771.2|2772.6|2769.6|78
1695139200000|2023-09-19 16:00:00|2775.1|2772.1|2774.2|2771.2|2775.6|2772.6|2773.2|2770.2|208
1695139500000|2023-09-19 16:05:00|2774.7|2771.7|2781.1|2778.1|2782.1|2779.1|2774.7|2771.7|235
1695139800000|2023-09-19 16:10:00|2781.7|2778.7|2778.2|2775.2|2787.2|2784.2|2778.1|2775.1|635
1695140100000|2023-09-19 16:15:00|2778.7|2775.7|2776.6|2773.6|2780.2|2777.2|2776.1|2773.1|781
1695140400000|2023-09-19 16:20:00|2777.1|2774.1|2775.1|2772.1|2778.1|2775.1|2774.1|2771.1|454
1695140700000|2023-09-19 16:25:00|2774.6|2771.6|2775.1|2772.1|2777.1|2774.1|2773.1|2770.1|78
1695141000000|2023-09-19 16:30:00|2775.6|2772.6|2773.6|2770.6|2776.1|2773.1|2773.1|2770.1|72
1695141300000|2023-09-19 16:35:00|2774.1|2771.1|2772.1|2769.1|2775.1|2772.1|2770.1|2767.1|76
1695141600000|2023-09-19 16:40:00|2772.6|2769.6|2771.6|2768.6|2774.6|2771.6|2771.1|2768.1|385
1695141900000|2023-09-19 16:45:00|2772.1|2769.1|2770.1|2767.1|2772.6|2769.6|2769.1|2766.1|123
1695142200000|2023-09-19 16:50:00|2771.1|2768.1|2771.5|2768.5|2772.6|2769.6|2769.1|2766.1|1686
1695142500000|2023-09-19 16:55:00|2772|2769|2769.4|2766.4|2772|2769|2766.4|2763.4|3230
1695195000000|2023-09-20 07:30:00|2761.1|2758.1|2755.1|2752.1|2762.1|2759.1|2755.1|2752.1|958
1695195300000|2023-09-20 07:35:00|2754.6|2751.6|2756.1|2753.1|2759.1|2756.1|2751.1|2748.1|122
1695195600000|2023-09-20 07:40:00|2757.1|2754.1|2759.1|2756.1|2759.1|2756.1|2755.1|2752.1|88
1695195900000|2023-09-20 07:45:00|2760.1|2757.1|2753.1|2750.1|2760.1|2757.1|2752.1|2749.1|131
1695196200000|2023-09-20 07:50:00|2753.2|2750.2|2755.6|2752.6|2759.1|2756.1|2753.1|2750.1|16
1695196500000|2023-09-20 07:55:00|2756.1|2753.1|2746.6|2743.6|2756.1|2753.1|2740.1|2737.1|389
1695196800000|2023-09-20 08:00:00|2747|2744|2752.1|2749.1|2753|2750|2746.1|2743.1|25
1695197100000|2023-09-20 08:05:00|2752.5|2749.5|2744.5|2741.5|2753|2750|2739.1|2736.1|105
1695197400000|2023-09-20 08:10:00|2744|2741|2746.6|2743.6|2749.1|2746.1|2743.1|2740.1|201
1695197700000|2023-09-20 08:15:00|2747.1|2744.1|2750.1|2747.1|2752.1|2749.1|2746.2|2743.2|10
1695198000000|2023-09-20 08:20:00|2750.2|2747.2|2748.6|2745.6|2752.1|2749.1|2747.1|2744.1|132
1695198300000|2023-09-20 08:25:00|2748.1|2745.1|2748.1|2745.1|2749.1|2746.1|2747.1|2744.1|2
1695198600000|2023-09-20 08:30:00|2747.1|2744.1|2746.1|2743.1|2748.2|2745.2|2746.1|2743.1|24
1695198900000|2023-09-20 08:35:00|2745.7|2742.7|2746.6|2743.6|2746.6|2743.6|2744.6|2741.6|21
1695199200000|2023-09-20 08:40:00|2746.1|2743.1|2742.2|2739.2|2746.1|2743.1|2742.2|2739.2|39
1695199500000|2023-09-20 08:45:00|2743.7|2740.7|2743.1|2740.1|2744.1|2741.1|2741.6|2738.6|607
1695199800000|2023-09-20 08:50:00|2743.6|2740.6|2744.6|2741.6|2747.6|2744.6|2741.5|2738.5|358
1695200100000|2023-09-20 08:55:00|2744.1|2741.1|2747.1|2744.1|2748.1|2745.1|2744.1|2741.1|328
1695200400000|2023-09-20 09:00:00|2748.1|2745.1|2753.1|2750.1|2753.2|2750.2|2747.1|2744.1|136
1695200700000|2023-09-20 09:05:00|2752.2|2749.2|2752.2|2749.2|2755.2|2752.2|2752.2|2749.2|27
1695201000000|2023-09-20 09:10:00|2752.1|2749.1|2748.1|2745.1|2752.1|2749.1|2744.2|2741.2|103
1695201300000|2023-09-20 09:15:00|2747.1|2744.1|2753.7|2750.7|2753.7|2750.7|2747.1|2744.1|72
1695201600000|2023-09-20 09:20:00|2755.1|2752.1|2755.1|2752.1|2755.6|2752.6|2753.2|2750.2|67
1695201900000|2023-09-20 09:25:00|2755.2|2752.2|2747.2|2744.2|2755.2|2752.2|2746.1|2743.1|481
1695202200000|2023-09-20 09:30:00|2746.7|2743.7|2748.2|2745.2|2749.2|2746.2|2746.7|2743.7|2
1695202500000|2023-09-20 09:35:00|2747.7|2744.7|2752.2|2749.2|2752.7|2749.7|2747.7|2744.7|4
1695202800000|2023-09-20 09:40:00|2752.1|2749.1|2752.2|2749.2|2752.7|2749.7|2751.2|2748.2|1
1695203100000|2023-09-20 09:45:00|2753.2|2750.2|2753.2|2750.2|2754.2|2751.2|2752.2|2749.2|12
1695203400000|2023-09-20 09:50:00|2754.2|2751.2|2754.1|2751.1|2755.2|2752.2|2753.2|2750.2|333
1695203700000|2023-09-20 09:55:00|2754.2|2751.2|2755.1|2752.1|2756.1|2753.1|2753.1|2750.1|40
1695204000000|2023-09-20 10:00:00|2756.1|2753.1|2746.1|2743.1|2756.1|2753.1|2746.1|2743.1|103
1695204300000|2023-09-20 10:05:00|2747.1|2744.1|2732.6|2729.6|2747.1|2744.1|2731.6|2728.6|692
1695204600000|2023-09-20 10:10:00|2732.1|2729.1|2734|2731|2737.6|2734.6|2727.6|2724.6|1310
1695204900000|2023-09-20 10:15:00|2735|2732|2738.1|2735.1|2738.6|2735.6|2735|2732|674
1695205200000|2023-09-20 10:20:00|2737.6|2734.6|2731.1|2728.1|2737.6|2734.6|2728.6|2725.6|236
1695205500000|2023-09-20 10:25:00|2731|2728|2728.1|2725.1|2733.1|2730.1|2727.1|2724.1|325
1695205800000|2023-09-20 10:30:00|2727.6|2724.6|2729.1|2726.1|2729.1|2726.1|2727.1|2724.1|40
1695206100000|2023-09-20 10:35:00|2731.1|2728.1|2730.1|2727.1|2731.1|2728.1|2729.1|2726.1|33
1695206400000|2023-09-20 10:40:00|2730.6|2727.6|2729.6|2726.6|2731.1|2728.1|2729.1|2726.1|6
1695206700000|2023-09-20 10:45:00|2730.1|2727.1|2732.1|2729.1|2734.1|2731.1|2729.1|2726.1|59
1695207000000|2023-09-20 10:50:00|2732.2|2729.2|2734.2|2731.2|2735.7|2732.7|2732.1|2729.1|97
1695207300000|2023-09-20 10:55:00|2735.2|2732.2|2737.7|2734.7|2739.2|2736.2|2735.2|2732.2|35
1695207600000|2023-09-20 11:00:00|2737.2|2734.2|2738.7|2735.7|2738.7|2735.7|2737.2|2734.2|15
1695207900000|2023-09-20 11:05:00|2738.6|2735.6|2738.2|2735.2|2738.7|2735.7|2736.2|2733.2|19
1695208200000|2023-09-20 11:10:00|2738.7|2735.7|2735.2|2732.2|2738.7|2735.7|2734.7|2731.7|43
1695208500000|2023-09-20 11:15:00|2734.7|2731.7|2737.7|2734.7|2737.7|2734.7|2734.2|2731.2|8
1695208800000|2023-09-20 11:20:00|2737.8|2734.8|2737.2|2734.2|2739.6|2736.6|2736.2|2733.2|21
1695209100000|2023-09-20 11:25:00|2738.2|2735.2|2740.2|2737.2|2741.7|2738.7|2738.2|2735.2|98
1695209400000|2023-09-20 11:30:00|2740.1|2737.1|2738.2|2735.2|2740.2|2737.2|2738.1|2735.1|246
1695209700000|2023-09-20 11:35:00|2738.7|2735.7|2737.2|2734.2|2738.7|2735.7|2735.7|2732.7|62
1695210000000|2023-09-20 11:40:00|2737.1|2734.1|2737.2|2734.2|2737.2|2734.2|2735.2|2732.2|21
1695210300000|2023-09-20 11:45:00|2737.1|2734.1|2735.1|2732.1|2737.1|2734.1|2731.1|2728.1|45
1695210600000|2023-09-20 11:50:00|2734.1|2731.1|2733.1|2730.1|2735.1|2732.1|2733.1|2730.1|9
1695210900000|2023-09-20 11:55:00|2733.2|2730.2|2733.6|2730.6|2734.1|2731.1|2732.1|2729.1|78
1695211200000|2023-09-20 12:00:00|2733.1|2730.1|2736.1|2733.1|2736.1|2733.1|2731.1|2728.1|162
1695211500000|2023-09-20 12:05:00|2731.6|2728.6|2727.1|2724.1|2732.1|2729.1|2725.1|2722.1|295
1695211800000|2023-09-20 12:10:00|2726.6|2723.6|2730.1|2727.1|2732.1|2729.1|2726.1|2723.1|120
1695212100000|2023-09-20 12:15:00|2730.6|2727.6|2728|2725|2731.1|2728.1|2726.6|2723.6|399
1695212400000|2023-09-20 12:20:00|2729|2726|2732.2|2729.2|2736.1|2733.1|2728.1|2725.1|147
1695212700000|2023-09-20 12:25:00|2733.1|2730.1|2734.2|2731.2|2735.2|2732.2|2730.1|2727.1|361
1695213000000|2023-09-20 12:30:00|2734.7|2731.7|2733.7|2730.7|2736.2|2733.2|2732.2|2729.2|63
1695213300000|2023-09-20 12:35:00|2734.2|2731.2|2731.2|2728.2|2734.2|2731.2|2726.2|2723.2|255
1695213600000|2023-09-20 12:40:00|2730.2|2727.2|2731.2|2728.2|2731.2|2728.2|2729.2|2726.2|22
1695213900000|2023-09-20 12:45:00|2732.2|2729.2|2732.2|2729.2|2733.7|2730.7|2730.2|2727.2|55
1695214200000|2023-09-20 12:50:00|2733.1|2730.1|2731.7|2728.7|2733.1|2730.1|2729.7|2726.7|82
1695214500000|2023-09-20 12:55:00|2731.2|2728.2|2730.7|2727.7|2732.2|2729.2|2729.2|2726.2|53
1695214800000|2023-09-20 13:00:00|2730.2|2727.2|2731.6|2728.6|2732.2|2729.2|2730.2|2727.2|209
1695215100000|2023-09-20 13:05:00|2731.2|2728.2|2730.1|2727.1|2732.2|2729.2|2730|2727|717
1695215400000|2023-09-20 13:10:00|2732|2729|2729.1|2726.1|2732|2729|2729.1|2726.1|256
1695215700000|2023-09-20 13:15:00|2728|2725|2730.1|2727.1|2730.1|2727.1|2727.1|2724.1|34
1695216000000|2023-09-20 13:20:00|2731.1|2728.1|2733.1|2730.1|2736.6|2733.6|2730.1|2727.1|216
1695216300000|2023-09-20 13:25:00|2734|2731|2730.1|2727.1|2735|2732|2730|2727|105
1695216600000|2023-09-20 13:30:00|2730|2727|2729|2726|2734|2731|2729|2726|1230
1695216900000|2023-09-20 13:35:00|2728|2725|2730|2727|2731.1|2728.1|2726.1|2723.1|334
1695217200000|2023-09-20 13:40:00|2730.1|2727.1|2734.9|2731.9|2734.9|2731.9|2730.1|2727.1|415
1695217500000|2023-09-20 13:45:00|2734|2731|2732.9|2729.9|2735.9|2732.9|2732.9|2729.9|188
1695217800000|2023-09-20 13:50:00|2733|2730|2737.4|2734.4|2738.4|2735.4|2732.9|2729.9|171
1695218100000|2023-09-20 13:55:00|2736.9|2733.9|2739|2736|2739.9|2736.9|2736|2733|159
1695218400000|2023-09-20 14:00:00|2740|2737|2753|2750|2753.1|2750.1|2737.9|2734.9|752
1695218700000|2023-09-20 14:05:00|2752.1|2749.1|2740.9|2737.9|2758|2755|2738.9|2735.9|1332
1695219000000|2023-09-20 14:10:00|2740.4|2737.4|2741.4|2738.4|2744.9|2741.9|2739.9|2736.9|729
1695219300000|2023-09-20 14:15:00|2741.9|2738.9|2743.4|2740.4|2744.9|2741.9|2738.9|2735.9|120
1695219600000|2023-09-20 14:20:00|2744.4|2741.4|2744.9|2741.9|2745.9|2742.9|2740.9|2737.9|173
1695219900000|2023-09-20 14:25:00|2743.4|2740.4|2742.9|2739.9|2744.9|2741.9|2741.9|2738.9|83
1695220200000|2023-09-20 14:30:00|2743|2740|2743.9|2740.9|2746.9|2743.9|2742.9|2739.9|174
1695220500000|2023-09-20 14:35:00|2744.9|2741.9|2743.9|2740.9|2744.9|2741.9|2741.9|2738.9|78
1695220800000|2023-09-20 14:40:00|2742.9|2739.9|2741.9|2738.9|2743.9|2740.9|2740.9|2737.9|249
1695221100000|2023-09-20 14:45:00|2740.9|2737.9|2743.9|2740.9|2744.4|2741.4|2740.9|2737.9|139
1695221400000|2023-09-20 14:50:00|2744|2741|2742|2739|2744.9|2741.9|2742|2739|168
1695221700000|2023-09-20 14:55:00|2741|2738|2736.9|2733.9|2741|2738|2735.9|2732.9|396
1695222000000|2023-09-20 15:00:00|2736|2733|2739.9|2736.9|2740.9|2737.9|2734.9|2731.9|47
1695222300000|2023-09-20 15:05:00|2738.9|2735.9|2735|2732|2741.9|2738.9|2735|2732|36
1695222600000|2023-09-20 15:10:00|2734.4|2731.4|2739.4|2736.4|2740.9|2737.9|2734|2731|45
1695222900000|2023-09-20 15:15:00|2738.9|2735.9|2739.9|2736.9|2740.9|2737.9|2737.4|2734.4|140
1695223200000|2023-09-20 15:20:00|2740.9|2737.9|2736.9|2733.9|2742.9|2739.9|2735.4|2732.4|163
1695223500000|2023-09-20 15:25:00|2736|2733|2743.9|2740.9|2743.9|2740.9|2735.9|2732.9|202
1695223800000|2023-09-20 15:30:00|2743.5|2740.5|2742.9|2739.9|2743.5|2740.5|2740.9|2737.9|112
1695224100000|2023-09-20 15:35:00|2743|2740|2736|2733|2744|2741|2735|2732|447
1695224400000|2023-09-20 15:40:00|2736.5|2733.5|2732.9|2729.9|2740|2737|2732|2729|465
1695224700000|2023-09-20 15:45:00|2732.4|2729.4|2731|2728|2732.4|2729.4|2730|2727|555
1695225000000|2023-09-20 15:50:00|2731.4|2728.4|2734.9|2731.9|2736.4|2733.4|2731.4|2728.4|344
1695225300000|2023-09-20 15:55:00|2735|2732|2733.9|2730.9|2735.9|2732.9|2732.9|2729.9|96
1695225600000|2023-09-20 16:00:00|2733.4|2730.4|2732.9|2729.9|2735.4|2732.4|2730.9|2727.9|817
1695225900000|2023-09-20 16:05:00|2733.9|2730.9|2729.4|2726.4|2733.9|2730.9|2727.9|2724.9|55
1695226200000|2023-09-20 16:10:00|2728.9|2725.9|2717.9|2714.9|2728.9|2725.9|2717.9|2714.9|248
1695226500000|2023-09-20 16:15:00|2718.9|2715.9|2717.4|2714.4|2719.9|2716.9|2714.9|2711.9|121
1695226800000|2023-09-20 16:20:00|2717.9|2714.9|2712.9|2709.9|2718.9|2715.9|2711.9|2708.9|122
1695227100000|2023-09-20 16:25:00|2713|2710|2717.9|2714.9|2719.9|2716.9|2713|2710|660
1695227400000|2023-09-20 16:30:00|2717.4|2714.4|2716.9|2713.9|2718.4|2715.4|2715.4|2712.4|237
1695227700000|2023-09-20 16:35:00|2717.4|2714.4|2711.9|2708.9|2720.9|2717.9|2711.9|2708.9|276
1695228000000|2023-09-20 16:40:00|2710.9|2707.9|2707.8|2704.8|2710.9|2707.9|2702.8|2699.8|458
1695228300000|2023-09-20 16:45:00|2707.9|2704.9|2707.4|2704.4|2710.9|2707.9|2705.9|2702.9|465
1695228600000|2023-09-20 16:50:00|2706.9|2703.9|2715.9|2712.9|2716.9|2713.9|2705.5|2702.5|2211
1695228900000|2023-09-20 16:55:00|2716.4|2713.4|2720|2717|2720.9|2717.9|2713.5|2710.5|190
1695281400000|2023-09-21 07:30:00|2704.1|2701.1|2699.6|2696.6|2716.1|2713.1|2695.5|2692.5|1626
1695281700000|2023-09-21 07:35:00|2700|2697|2696.5|2693.5|2703.6|2700.6|2695.5|2692.5|427
1695282000000|2023-09-21 07:40:00|2696.1|2693.1|2702.1|2699.1|2702.1|2699.1|2694.1|2691.1|147
1695282300000|2023-09-21 07:45:00|2703.1|2700.1|2706.1|2703.1|2706.6|2703.6|2700.1|2697.1|100
1695282600000|2023-09-21 07:50:00|2705.6|2702.6|2705.6|2702.6|2706.1|2703.1|2701.1|2698.1|16
1695282900000|2023-09-21 07:55:00|2704.6|2701.6|2709.6|2706.6|2710.1|2707.1|2704.1|2701.1|12
1695283200000|2023-09-21 08:00:00|2710|2707|2709.2|2706.2|2714.1|2711.1|2709.1|2706.1|78
1695283500000|2023-09-21 08:05:00|2710.6|2707.6|2708.7|2705.7|2711.1|2708.1|2706.6|2703.6|219
1695283800000|2023-09-21 08:10:00|2708.6|2705.6|2713.2|2710.2|2714.1|2711.1|2706.7|2703.7|8
1695284100000|2023-09-21 08:15:00|2713.1|2710.1|2712.2|2709.2|2713.1|2710.1|2708.6|2705.6|15
1695284400000|2023-09-21 08:20:00|2714.2|2711.2|2713.2|2710.2|2715.2|2712.2|2712.7|2709.7|523
1695284700000|2023-09-21 08:25:00|2712.2|2709.2|2711.2|2708.2|2714.7|2711.7|2711.2|2708.2|51
1695285000000|2023-09-21 08:30:00|2711.7|2708.7|2717.7|2714.7|2720.2|2717.2|2711.2|2708.2|74
1695285300000|2023-09-21 08:35:00|2717.6|2714.6|2718.2|2715.2|2720.2|2717.2|2714.2|2711.2|10
1695285600000|2023-09-21 08:40:00|2717.2|2714.2|2715.2|2712.2|2718.2|2715.2|2715.2|2712.2|6
1695285900000|2023-09-21 08:45:00|2715.1|2712.1|2712.2|2709.2|2715.2|2712.2|2712.2|2709.2|2
1695286200000|2023-09-21 08:50:00|2710.7|2707.7|2712.7|2709.7|2713.7|2710.7|2710.7|2707.7|13
1695286500000|2023-09-21 08:55:00|2713.2|2710.2|2709.6|2706.6|2713.2|2710.2|2708.2|2705.2|22
1695286800000|2023-09-21 09:00:00|2709.1|2706.1|2707.2|2704.2|2709.7|2706.7|2707.2|2704.2|49
1695287100000|2023-09-21 09:05:00|2706.7|2703.7|2708.2|2705.2|2710.2|2707.2|2705.7|2702.7|259
1695287400000|2023-09-21 09:10:00|2708.7|2705.7|2706.7|2703.7|2708.7|2705.7|2706.7|2703.7|11
1695287700000|2023-09-21 09:15:00|2706.2|2703.2|2704.7|2701.7|2706.7|2703.7|2704.2|2701.2|27
1695288000000|2023-09-21 09:20:00|2705.2|2702.2|2704.2|2701.2|2707.2|2704.2|2704.2|2701.2|17
1695288300000|2023-09-21 09:25:00|2703.7|2700.7|2702.2|2699.2|2707.2|2704.2|2701.2|2698.2|137
1695288600000|2023-09-21 09:30:00|2702.3|2699.3|2701.3|2698.3|2702.3|2699.3|2700.2|2697.2|474
1695288900000|2023-09-21 09:35:00|2700.8|2697.8|2702.3|2699.3|2702.3|2699.3|2700.3|2697.3|136
1695289200000|2023-09-21 09:40:00|2701.8|2698.8|2699.8|2696.8|2701.8|2698.8|2698.3|2695.3|17
1695289500000|2023-09-21 09:45:00|2697.8|2694.8|2700.3|2697.3|2701.3|2698.3|2696.3|2693.3|49
1695289800000|2023-09-21 09:50:00|2699.8|2696.8|2701.3|2698.3|2701.3|2698.3|2699.8|2696.8|45
1695290100000|2023-09-21 09:55:00|2701.8|2698.8|2703.3|2700.3|2703.3|2700.3|2701.8|2698.8|11
1695290400000|2023-09-21 10:00:00|2702.8|2699.8|2712.4|2709.4|2712.4|2709.4|2701.3|2698.3|548
1695290700000|2023-09-21 10:05:00|2713.4|2710.4|2709.3|2706.3|2715.4|2712.4|2708.9|2705.9|39
1695291000000|2023-09-21 10:10:00|2711.3|2708.3|2708.9|2705.9|2711.3|2708.3|2707.3|2704.3|152
1695291300000|2023-09-21 10:15:00|2708.8|2705.8|2701.4|2698.4|2708.9|2705.9|2701.4|2698.4|24
1695291600000|2023-09-21 10:20:00|2701.9|2698.9|2700.4|2697.4|2703.4|2700.4|2700.4|2697.4|3
1695291900000|2023-09-21 10:25:00|2700.3|2697.3|2704.4|2701.4|2704.4|2701.4|2700.3|2697.3|141
1695292200000|2023-09-21 10:30:00|2705.3|2702.3|2703.9|2700.9|2705.3|2702.3|2702.4|2699.4|39
1695292500000|2023-09-21 10:35:00|2703.8|2700.8|2703.4|2700.4|2703.8|2700.8|2703.4|2700.4|24
1695292800000|2023-09-21 10:40:00|2704.4|2701.4|2703.4|2700.4|2705.4|2702.4|2703.4|2700.4|144
1695293100000|2023-09-21 10:45:00|2703.9|2700.9|2704.9|2701.9|2706.4|2703.4|2703.4|2700.4|121
1695293400000|2023-09-21 10:50:00|2704.8|2701.8|2704.4|2701.4|2705.3|2702.3|2703.4|2700.4|377
1695293700000|2023-09-21 10:55:00|2704.3|2701.3|2704.3|2701.3|2704.3|2701.3|2704.3|2701.3|41
1695294000000|2023-09-21 11:00:00|2704.4|2701.4|2705.4|2702.4|2706.4|2703.4|2703.9|2700.9|113
1695294300000|2023-09-21 11:05:00|2705.3|2702.3|2704.4|2701.4|2705.4|2702.4|2704.4|2701.4|3
1695294600000|2023-09-21 11:10:00|2705.4|2702.4|2705.4|2702.4|2706.4|2703.4|2705.4|2702.4|21
1695294900000|2023-09-21 11:15:00|2707.4|2704.4|2705.4|2702.4|2707.4|2704.4|2705.4|2702.4|5
1695295200000|2023-09-21 11:20:00|2707.4|2704.4|2706.4|2703.4|2707.4|2704.4|2705.9|2702.9|364
1695295500000|2023-09-21 11:25:00|2705.9|2702.9|2703.4|2700.4|2706.4|2703.4|2702.4|2699.4|203
1695295800000|2023-09-21 11:30:00|2702.9|2699.9|2703.4|2700.4|2704.4|2701.4|2702.9|2699.9|107
1695296100000|2023-09-21 11:35:00|2704.4|2701.4|2704.4|2701.4|2704.4|2701.4|2702.4|2699.4|328
1695296400000|2023-09-21 11:40:00|2703.4|2700.4|2704.4|2701.4|2704.4|2701.4|2702.4|2699.4|42
1695296700000|2023-09-21 11:45:00|2703.4|2700.4|2708.4|2705.4|2708.4|2705.4|2703.4|2700.4|15
1695297000000|2023-09-21 11:50:00|2711.4|2708.4|2717.4|2714.4|2718.4|2715.4|2708.9|2705.9|204
1695297300000|2023-09-21 11:55:00|2717.9|2714.9|2721.9|2718.9|2723.4|2720.4|2715.4|2712.4|197
1695297600000|2023-09-21 12:00:00|2723.3|2720.3|2728.9|2725.9|2728.9|2725.9|2720.4|2717.4|200
1695297900000|2023-09-21 12:05:00|2729.4|2726.4|2724.4|2721.4|2732.3|2729.3|2723.4|2720.4|232
1695298200000|2023-09-21 12:10:00|2725.4|2722.4|2728.4|2725.4|2728.4|2725.4|2722.4|2719.4|146
1695298500000|2023-09-21 12:15:00|2727.9|2724.9|2726.4|2723.4|2728.4|2725.4|2723.4|2720.4|380
1695298800000|2023-09-21 12:20:00|2726.3|2723.3|2715.3|2712.3|2726.3|2723.3|2714.3|2711.3|285
1695299100000|2023-09-21 12:25:00|2715.4|2712.4|2713.3|2710.3|2716.3|2713.3|2712.3|2709.3|498
1695299400000|2023-09-21 12:30:00|2712.8|2709.8|2708.3|2705.3|2715.8|2712.8|2708.3|2705.3|50
1695299700000|2023-09-21 12:35:00|2708.8|2705.8|2704.9|2701.9|2709.4|2706.4|2703.4|2700.4|411
1695300000000|2023-09-21 12:40:00|2704.4|2701.4|2704.4|2701.4|2707.3|2704.3|2703.4|2700.4|73
1695300300000|2023-09-21 12:45:00|2703.9|2700.9|2704.4|2701.4|2707.9|2704.9|2703.4|2700.4|138
1695300600000|2023-09-21 12:50:00|2703.9|2700.9|2701|2698|2705.9|2702.9|2700.5|2697.5|670
1695300900000|2023-09-21 12:55:00|2700.9|2697.9|2709.5|2706.5|2709.5|2706.5|2699.5|2696.5|459
1695301200000|2023-09-21 13:00:00|2710|2707|2710.5|2707.5|2715.5|2712.5|2707.5|2704.5|102
1695301500000|2023-09-21 13:05:00|2708.5|2705.5|2711.5|2708.5|2713.5|2710.5|2706.5|2703.5|320
1695301800000|2023-09-21 13:10:00|2711|2708|2704.5|2701.5|2711|2708|2703.5|2700.5|70
1695302100000|2023-09-21 13:15:00|2704|2701|2702.5|2699.5|2704.5|2701.5|2700.5|2697.5|132
1695302400000|2023-09-21 13:20:00|2702|2699|2697.5|2694.5|2702|2699|2697.5|2694.5|80
1695302700000|2023-09-21 13:25:00|2697.4|2694.4|2700|2697|2702|2699|2696|2693|311
1695303000000|2023-09-21 13:30:00|2700.5|2697.5|2702.4|2699.4|2704.4|2701.4|2699.5|2696.5|301
1695303300000|2023-09-21 13:35:00|2703.4|2700.4|2705.4|2702.4|2707.4|2704.4|2702.9|2699.9|105
1695303600000|2023-09-21 13:40:00|2706.4|2703.4|2705.4|2702.4|2709.4|2706.4|2705.4|2702.4|80
1695303900000|2023-09-21 13:45:00|2704.9|2701.9|2707.4|2704.4|2711.4|2708.4|2704.9|2701.9|569
1695304200000|2023-09-21 13:50:00|2706.4|2703.4|2717.9|2714.9|2719.4|2716.4|2706.4|2703.4|132
1695304500000|2023-09-21 13:55:00|2717.4|2714.4|2714.4|2711.4|2717.9|2714.9|2709.4|2706.4|103
1695304800000|2023-09-21 14:00:00|2715.4|2712.4|2715.9|2712.9|2720.4|2717.4|2715.4|2712.4|541
1695305100000|2023-09-21 14:05:00|2715.4|2712.4|2712.4|2709.4|2717.5|2714.5|2712.4|2709.4|311
1695305400000|2023-09-21 14:10:00|2712.3|2709.3|2710.9|2707.9|2715.4|2712.4|2709.4|2706.4|580
1695305700000|2023-09-21 14:15:00|2710.4|2707.4|2713.4|2710.4|2714.4|2711.4|2708.4|2705.4|97
1695306000000|2023-09-21 14:20:00|2714.4|2711.4|2711.4|2708.4|2719.3|2716.3|2710.9|2707.9|190
1695306300000|2023-09-21 14:25:00|2712.4|2709.4|2710.4|2707.4|2712.4|2709.4|2709.4|2706.4|33
1695306600000|2023-09-21 14:30:00|2709.4|2706.4|2724.4|2721.4|2724.4|2721.4|2709.4|2706.4|77
1695306900000|2023-09-21 14:35:00|2723.5|2720.5|2719.3|2716.3|2726.4|2723.4|2718.8|2715.8|136
1695307200000|2023-09-21 14:40:00|2719.4|2716.4|2723.4|2720.4|2723.4|2720.4|2718.4|2715.4|119
1695307500000|2023-09-21 14:45:00|2722.8|2719.8|2719.8|2716.8|2723.8|2720.8|2719.4|2716.4|11
1695307800000|2023-09-21 14:50:00|2720.3|2717.3|2719.4|2716.4|2723.4|2720.4|2719.3|2716.3|61
1695308100000|2023-09-21 14:55:00|2719.8|2716.8|2720.4|2717.4|2720.4|2717.4|2717.3|2714.3|63
1695308400000|2023-09-21 15:00:00|2720.9|2717.9|2729.4|2726.4|2731.9|2728.9|2720.8|2717.8|209
1695308700000|2023-09-21 15:05:00|2728.4|2725.4|2727.4|2724.4|2730.4|2727.4|2726.4|2723.4|77
1695309000000|2023-09-21 15:10:00|2728.3|2725.3|2726.9|2723.9|2732.8|2729.8|2726.9|2723.9|168
1695309300000|2023-09-21 15:15:00|2727.9|2724.9|2726.4|2723.4|2727.9|2724.9|2725.4|2722.4|48
1695309600000|2023-09-21 15:20:00|2726.5|2723.5|2727.4|2724.4|2728.4|2725.4|2726.3|2723.3|81
1695309900000|2023-09-21 15:25:00|2727.3|2724.3|2728.3|2725.3|2728.4|2725.4|2726.3|2723.3|519
1695310200000|2023-09-21 15:30:00|2727.3|2724.3|2724.8|2721.8|2728.3|2725.3|2723.3|2720.3|169
1695310500000|2023-09-21 15:35:00|2724.3|2721.3|2728.3|2725.3|2730.3|2727.3|2723.8|2720.8|602
1695310800000|2023-09-21 15:40:00|2727.3|2724.3|2719.8|2716.8|2728.3|2725.3|2717.8|2714.8|674
1695311100000|2023-09-21 15:45:00|2719.3|2716.3|2718.3|2715.3|2719.3|2716.3|2717.3|2714.3|94
1695311400000|2023-09-21 15:50:00|2718.2|2715.2|2722.3|2719.3|2723.8|2720.8|2717.3|2714.3|43
1695311700000|2023-09-21 15:55:00|2721.8|2718.8|2723.3|2720.3|2724.3|2721.3|2721.3|2718.3|34
1695312000000|2023-09-21 16:00:00|2724.3|2721.3|2726.3|2723.3|2727.3|2724.3|2722.3|2719.3|123
1695312300000|2023-09-21 16:05:00|2726.8|2723.8|2724.3|2721.3|2726.8|2723.8|2722.3|2719.3|56
1695312600000|2023-09-21 16:10:00|2724.8|2721.8|2722.3|2719.3|2725.3|2722.3|2721.3|2718.3|44
1695312900000|2023-09-21 16:15:00|2721.3|2718.3|2717.4|2714.4|2722.3|2719.3|2717.3|2714.3|861
1695313200000|2023-09-21 16:20:00|2718.3|2715.3|2713.3|2710.3|2720.3|2717.3|2713.3|2710.3|352
1695313500000|2023-09-21 16:25:00|2711.3|2708.3|2717.3|2714.3|2718.4|2715.4|2711.3|2708.3|228
1695313800000|2023-09-21 16:30:00|2716.3|2713.3|2716.3|2713.3|2717.3|2714.3|2715.3|2712.3|76
1695314100000|2023-09-21 16:35:00|2715.8|2712.8|2718.4|2715.4|2720.4|2717.4|2714.8|2711.8|1388
1695314400000|2023-09-21 16:40:00|2719.4|2716.4|2719.4|2716.4|2720.4|2717.4|2718.4|2715.4|105
1695314700000|2023-09-21 16:45:00|2719.5|2716.5|2722.4|2719.4|2724.4|2721.4|2719.5|2716.5|940
1695315000000|2023-09-21 16:50:00|2722.9|2719.9|2725.5|2722.5|2726.5|2723.5|2721.4|2718.4|657
1695315300000|2023-09-21 16:55:00|2726|2723|2719.9|2716.9|2727.5|2724.5|2719.4|2715.9|606
1695367800000|2023-09-22 07:30:00|2715.1|2712.1|2709.6|2706.6|2721.1|2718.1|2705.6|2702.6|98
1695368100000|2023-09-22 07:35:00|2710.1|2707.1|2711.1|2708.1|2711.6|2708.6|2706.1|2703.1|121
1695368400000|2023-09-22 07:40:00|2710.6|2707.6|2711.1|2708.1|2712.1|2709.1|2706.6|2703.6|143
1695368700000|2023-09-22 07:45:00|2711.6|2708.6|2712.1|2709.1|2712.6|2709.6|2708.6|2705.6|6
1695369000000|2023-09-22 07:50:00|2711.6|2708.6|2709.1|2706.1|2712.1|2709.1|2709.1|2706.1|11
1695369300000|2023-09-22 07:55:00|2709.6|2706.6|2709.6|2706.6|2712.1|2709.1|2709.1|2706.1|67
1695369600000|2023-09-22 08:00:00|2710.6|2707.6|2708.1|2705.1|2711.2|2708.2|2707.7|2704.7|24
1695369900000|2023-09-22 08:05:00|2708.2|2705.2|2717.2|2714.2|2718.2|2715.2|2708.2|2705.2|53
1695370200000|2023-09-22 08:10:00|2717.6|2714.6|2717.6|2714.6|2717.6|2714.6|2715.2|2712.2|10
1695370500000|2023-09-22 08:15:00|2718.1|2715.1|2719.1|2716.1|2719.1|2716.1|2717.2|2714.2|7
1695370800000|2023-09-22 08:20:00|2718.1|2715.1|2716.2|2713.2|2718.6|2715.6|2715.7|2712.7|4
1695371100000|2023-09-22 08:25:00|2716.7|2713.7|2717.7|2714.7|2719.6|2716.6|2716.7|2713.7|22
1695371400000|2023-09-22 08:30:00|2718.2|2715.2|2724.2|2721.2|2725.2|2722.2|2718.2|2715.2|36
1695371700000|2023-09-22 08:35:00|2724.6|2721.6|2729.6|2726.6|2730.6|2727.6|2724.6|2721.6|48
1695372000000|2023-09-22 08:40:00|2729.2|2726.2|2730.2|2727.2|2730.6|2727.6|2727.7|2724.7|28
1695372300000|2023-09-22 08:45:00|2730.7|2727.7|2727.6|2724.6|2731.6|2728.6|2727.6|2724.6|44
1695372600000|2023-09-22 08:50:00|2727.7|2724.7|2727.6|2724.6|2728.6|2725.6|2725.1|2722.1|32
1695372900000|2023-09-22 08:55:00|2727.7|2724.7|2728.6|2725.6|2728.6|2725.6|2726.6|2723.6|7
1695373200000|2023-09-22 09:00:00|2729.1|2726.1|2726.7|2723.7|2729.6|2726.6|2726.6|2723.6|0
1695373500000|2023-09-22 09:05:00|2727.6|2724.6|2728.6|2725.6|2729.6|2726.6|2727.2|2724.2|7
1695373800000|2023-09-22 09:10:00|2726.6|2723.6|2731.7|2728.7|2733.2|2730.2|2726.2|2723.2|317
1695374100000|2023-09-22 09:15:00|2732.2|2729.2|2737.7|2734.7|2738.7|2735.7|2731.6|2728.6|47
1695374400000|2023-09-22 09:20:00|2738.2|2735.2|2736.1|2733.1|2738.6|2735.6|2736.1|2733.1|32
1695374700000|2023-09-22 09:25:00|2736.2|2733.2|2736.6|2733.6|2738.6|2735.6|2736.1|2733.1|51
1695375000000|2023-09-22 09:30:00|2735.7|2732.7|2737.6|2734.6|2739.1|2736.1|2735.2|2732.2|41
1695375300000|2023-09-22 09:35:00|2737.7|2734.7|2736.7|2733.7|2738.6|2735.6|2736.7|2733.7|229
1695375600000|2023-09-22 09:40:00|2737.2|2734.2|2737.7|2734.7|2738.2|2735.2|2735.7|2732.7|325
1695375900000|2023-09-22 09:45:00|2738.2|2735.2|2737.2|2734.2|2738.7|2735.7|2736.7|2733.7|10
1695376200000|2023-09-22 09:50:00|2736.7|2733.7|2733.2|2730.2|2736.7|2733.7|2733.2|2730.2|32
1695376500000|2023-09-22 09:55:00|2733.7|2730.7|2737.7|2734.7|2737.7|2734.7|2733.7|2730.7|7
1695376800000|2023-09-22 10:00:00|2737.8|2734.8|2739.7|2736.7|2740.7|2737.7|2736.7|2733.7|352
1695377100000|2023-09-22 10:05:00|2738.8|2735.8|2748.7|2745.7|2750.7|2747.7|2738.8|2735.8|486
1695377400000|2023-09-22 10:10:00|2748.8|2745.8|2752.7|2749.7|2754.7|2751.7|2748.8|2745.8|106
1695377700000|2023-09-22 10:15:00|2753.2|2750.2|2751.2|2748.2|2756.8|2753.8|2751.2|2748.2|32
1695378000000|2023-09-22 10:20:00|2751.7|2748.7|2753.2|2750.2|2753.7|2750.7|2751.7|2748.7|9
1695378300000|2023-09-22 10:25:00|2752.7|2749.7|2756.7|2753.7|2760.7|2757.7|2752.7|2749.7|164
1695378600000|2023-09-22 10:30:00|2757.2|2754.2|2754.7|2751.7|2757.7|2754.7|2752.8|2749.8|17
1695378900000|2023-09-22 10:35:00|2754.3|2751.3|2758.2|2755.2|2759.2|2756.2|2754.2|2751.2|4
1695379200000|2023-09-22 10:40:00|2758.3|2755.3|2756.2|2753.2|2758.3|2755.3|2755.8|2752.8|117
1695379500000|2023-09-22 10:45:00|2755.8|2752.8|2758.3|2755.3|2758.3|2755.3|2755.8|2752.8|17
1695379800000|2023-09-22 10:50:00|2753.7|2750.7|2749.2|2746.2|2753.8|2750.8|2748.7|2745.7|541
1695380100000|2023-09-22 10:55:00|2748.7|2745.7|2748.2|2745.2|2749.2|2746.2|2747.7|2744.7|3
1695380400000|2023-09-22 11:00:00|2747.7|2744.7|2743.8|2740.8|2747.7|2744.7|2742.8|2739.8|291
1695380700000|2023-09-22 11:05:00|2743.3|2740.3|2748.8|2745.8|2749.8|2746.8|2743.3|2740.3|312
1695381000000|2023-09-22 11:10:00|2747.8|2744.8|2740.2|2737.2|2747.8|2744.8|2738.7|2735.7|170
1695381300000|2023-09-22 11:15:00|2739.7|2736.7|2733.2|2730.2|2740.2|2737.2|2732.2|2729.2|124
1695381600000|2023-09-22 11:20:00|2734.7|2731.7|2731.2|2728.2|2737.1|2734.1|2730.7|2727.7|67
1695381900000|2023-09-22 11:25:00|2731.7|2728.7|2737.7|2734.7|2738.7|2735.7|2729.7|2726.7|31
1695382200000|2023-09-22 11:30:00|2738.2|2735.2|2738.3|2735.3|2741.3|2738.3|2735.7|2732.7|344
1695382500000|2023-09-22 11:35:00|2738.2|2735.2|2739.8|2736.8|2742.3|2739.3|2735.3|2732.3|48
1695382800000|2023-09-22 11:40:00|2740.8|2737.8|2737.3|2734.3|2740.8|2737.8|2736.8|2733.8|26
1695383100000|2023-09-22 11:45:00|2737.7|2734.7|2740.3|2737.3|2740.3|2737.3|2737.7|2734.7|65
1695383400000|2023-09-22 11:50:00|2738.7|2735.7|2741.3|2738.3|2742.8|2739.8|2738.3|2735.3|125
1695383700000|2023-09-22 11:55:00|2740.8|2737.8|2740.8|2737.8|2743.3|2740.3|2740.8|2737.8|44
1695384000000|2023-09-22 12:00:00|2740.3|2737.3|2733.8|2730.8|2742.8|2739.8|2733.8|2730.8|17
1695384300000|2023-09-22 12:05:00|2734.8|2731.8|2735.3|2732.3|2738.8|2735.8|2732.8|2729.8|244
1695384600000|2023-09-22 12:10:00|2736.3|2733.3|2729.8|2726.8|2742.8|2739.8|2728.8|2725.8|64
1695384900000|2023-09-22 12:15:00|2730.8|2727.8|2730.8|2727.8|2732.8|2729.8|2729.8|2726.8|33
1695385200000|2023-09-22 12:20:00|2730.7|2727.7|2728.8|2725.8|2731.3|2728.3|2728.8|2725.8|3
1695385500000|2023-09-22 12:25:00|2729.8|2726.8|2727.3|2724.3|2730.8|2727.8|2725.8|2722.8|49
1695385800000|2023-09-22 12:30:00|2726.8|2723.8|2723.8|2720.8|2731.8|2728.8|2722.2|2719.2|127
1695386100000|2023-09-22 12:35:00|2723.7|2720.7|2724.7|2721.7|2724.8|2721.8|2718.8|2715.8|105
1695386400000|2023-09-22 12:40:00|2725.3|2722.3|2724.8|2721.8|2727.7|2724.7|2724.8|2721.8|30
1695386700000|2023-09-22 12:45:00|2724.7|2721.7|2718.7|2715.7|2724.8|2721.8|2716.3|2713.3|135
1695387000000|2023-09-22 12:50:00|2719.2|2716.2|2721.7|2718.7|2724.7|2721.7|2718.7|2715.7|135
1695387300000|2023-09-22 12:55:00|2722.3|2719.3|2725.7|2722.7|2726.8|2723.8|2717.7|2714.7|89
1695387600000|2023-09-22 13:00:00|2725.3|2722.3|2723.7|2720.7|2725.8|2722.8|2721.2|2718.2|100
1695387900000|2023-09-22 13:05:00|2723.8|2720.8|2721.8|2718.8|2725.7|2722.7|2720.7|2717.7|25
1695388200000|2023-09-22 13:10:00|2722.8|2719.8|2716.7|2713.7|2722.8|2719.8|2716.7|2713.7|159
1695388500000|2023-09-22 13:15:00|2716.3|2713.3|2713.3|2710.3|2716.8|2713.8|2711.8|2708.8|110
1695388800000|2023-09-22 13:20:00|2713.8|2710.8|2714.8|2711.8|2716.8|2713.8|2713.8|2710.8|120
1695389100000|2023-09-22 13:25:00|2715.3|2712.3|2717.8|2714.8|2720.8|2717.8|2715.3|2712.3|47
1695389400000|2023-09-22 13:30:00|2718.7|2715.7|2716.8|2713.8|2720.8|2717.8|2716.8|2713.8|20
1695389700000|2023-09-22 13:35:00|2716.7|2713.7|2713.8|2710.8|2716.8|2713.8|2712.8|2709.8|157
1695390000000|2023-09-22 13:40:00|2713.7|2710.7|2712.7|2709.7|2713.8|2710.8|2710.7|2707.7|575
1695390300000|2023-09-22 13:45:00|2711.7|2708.7|2713.7|2710.7|2713.7|2710.7|2709.7|2706.7|60
1695390600000|2023-09-22 13:50:00|2713.8|2710.8|2714.3|2711.3|2717.8|2714.8|2713.7|2710.7|256
1695390900000|2023-09-22 13:55:00|2714.8|2711.8|2719.7|2716.7|2719.7|2716.7|2713.7|2710.7|507
1695391200000|2023-09-22 14:00:00|2720.2|2717.2|2728.8|2725.8|2730.7|2727.7|2717.7|2714.7|726
1695391500000|2023-09-22 14:05:00|2729.3|2726.3|2731.3|2728.3|2731.8|2728.8|2728.8|2725.8|452
1695391800000|2023-09-22 14:10:00|2731.8|2728.8|2727.8|2724.8|2734.3|2731.3|2727.8|2724.8|216
1695392100000|2023-09-22 14:15:00|2728.8|2725.8|2726.8|2723.8|2730.8|2727.8|2726.8|2723.8|295
1695392400000|2023-09-22 14:20:00|2725.8|2722.8|2724.8|2721.8|2726.3|2723.3|2720.8|2717.8|439
1695392700000|2023-09-22 14:25:00|2725.3|2722.3|2730.8|2727.8|2731.8|2728.8|2724.8|2721.8|143
1695393000000|2023-09-22 14:30:00|2731.8|2728.8|2736.8|2733.8|2741.8|2738.8|2730.8|2727.8|534
1695393300000|2023-09-22 14:35:00|2735.8|2732.8|2741.3|2738.3|2743.8|2740.8|2733.8|2730.8|304
1695393600000|2023-09-22 14:40:00|2741.8|2738.8|2742.8|2739.8|2743.8|2740.8|2739.3|2736.3|87
1695393900000|2023-09-22 14:45:00|2741.3|2738.3|2730.8|2727.8|2741.3|2738.3|2729.9|2726.9|325
1695394200000|2023-09-22 14:50:00|2732.3|2729.3|2729.4|2726.4|2735.9|2732.9|2728.9|2725.9|652
1695394500000|2023-09-22 14:55:00|2729.3|2726.3|2732.9|2729.9|2732.9|2729.9|2728.9|2725.9|169
1695394800000|2023-09-22 15:00:00|2733.9|2730.9|2727.9|2724.9|2733.9|2730.9|2727.9|2724.9|269
1695395100000|2023-09-22 15:05:00|2726.9|2723.9|2734.4|2731.4|2736.4|2733.4|2726.9|2723.9|129
1695395400000|2023-09-22 15:10:00|2733.9|2730.9|2735.4|2732.4|2736.9|2733.9|2730.9|2727.9|298
1695395700000|2023-09-22 15:15:00|2735.9|2732.9|2738.9|2735.9|2739.9|2736.9|2734.4|2731.4|456
1695396000000|2023-09-22 15:20:00|2739.9|2736.9|2732.9|2729.9|2739.9|2736.9|2732.9|2729.9|202
1695396300000|2023-09-22 15:25:00|2733.4|2730.4|2730.9|2727.9|2734.9|2731.9|2730.9|2727.9|518
1695396600000|2023-09-22 15:30:00|2731.9|2728.9|2727.4|2724.4|2731.9|2728.9|2726.9|2723.9|140
1695396900000|2023-09-22 15:35:00|2726.9|2723.9|2726.4|2723.4|2727.9|2724.9|2722.9|2719.9|247
1695397200000|2023-09-22 15:40:00|2728.9|2725.9|2726|2723|2730.9|2727.9|2726|2723|468
1695397500000|2023-09-22 15:45:00|2726.5|2723.5|2725.9|2722.9|2728|2725|2725|2722|46
1695397800000|2023-09-22 15:50:00|2726|2723|2728.9|2725.9|2731.9|2728.9|2726|2723|222
1695398100000|2023-09-22 15:55:00|2728.4|2725.4|2725.5|2722.5|2729.4|2726.4|2724.5|2721.5|382
1695398400000|2023-09-22 16:00:00|2726|2723|2724|2721|2726|2723|2724|2721|189
1695398700000|2023-09-22 16:05:00|2721.5|2718.5|2722|2719|2726|2723|2719.5|2716.5|558
1695399000000|2023-09-22 16:10:00|2721|2718|2720.5|2717.5|2721|2718|2719|2716|14
1695399300000|2023-09-22 16:15:00|2721|2718|2721.5|2718.5|2723|2720|2721|2718|49
1695399600000|2023-09-22 16:20:00|2721|2718|2722|2719|2724.5|2721.5|2720|2717|397
1695399900000|2023-09-22 16:25:00|2723|2720|2722|2719|2725|2722|2722|2719|110
1695400200000|2023-09-22 16:30:00|2722.5|2719.5|2724.5|2721.5|2725|2722|2722|2719|206
1695400500000|2023-09-22 16:35:00|2724.9|2721.9|2726|2723|2728|2725|2721.4|2718.4|113
1695400800000|2023-09-22 16:40:00|2726.5|2723.5|2724.9|2721.9|2728|2725|2720.5|2717.5|82
1695401100000|2023-09-22 16:45:00|2726.5|2723.5|2727.9|2724.9|2729|2726|2724|2721|539
1695401400000|2023-09-22 16:50:00|2727|2724|2726.9|2723.9|2729.9|2726.9|2725.9|2722.9|1565
1695401700000|2023-09-22 16:55:00|2727.4|2724.4|2731.9|2728.9|2732|2729|2726.9|2723.9|813
1695402000000|2023-09-22 17:00:00|2732.4|2729.4|2732.4|2729.4|2732.4|2729.4|2732.4|2729.4|0
1695627000000|2023-09-25 07:30:00|2728.3|2725.3|2723.3|2720.3|2728.8|2725.8|2717.8|2714.8|1113
1695627300000|2023-09-25 07:35:00|2723.8|2720.8|2724.8|2721.8|2728.3|2725.3|2722.3|2719.3|212
1695627600000|2023-09-25 07:40:00|2725.8|2722.8|2725.3|2722.3|2727.3|2724.3|2724.8|2721.8|234
1695627900000|2023-09-25 07:45:00|2725.8|2722.8|2729.3|2726.3|2729.8|2726.8|2721.8|2718.8|139
1695628200000|2023-09-25 07:50:00|2729.8|2726.8|2730.8|2727.8|2730.8|2727.8|2727.8|2724.8|122
1695628500000|2023-09-25 07:55:00|2728.8|2725.8|2723.8|2720.8|2728.8|2725.8|2723.3|2720.3|275
1695628800000|2023-09-25 08:00:00|2723.3|2720.3|2721.8|2718.8|2723.8|2720.8|2721.8|2718.8|47
1695629100000|2023-09-25 08:05:00|2722.3|2719.3|2718.8|2715.8|2723.8|2720.8|2718.8|2715.8|430
1695629400000|2023-09-25 08:10:00|2719.3|2716.3|2718.8|2715.8|2720.8|2717.8|2717.3|2714.3|206
1695629700000|2023-09-25 08:15:00|2717.3|2714.3|2709.8|2706.8|2717.3|2714.3|2708.3|2705.3|392
1695630000000|2023-09-25 08:20:00|2711.3|2708.3|2713.3|2710.3|2715.8|2712.8|2711.3|2708.3|141
1695630300000|2023-09-25 08:25:00|2713.8|2710.8|2714.8|2711.8|2714.8|2711.8|2713.3|2710.3|15
1695630600000|2023-09-25 08:30:00|2715.3|2712.3|2712.8|2709.8|2716.3|2713.3|2712.8|2709.8|19
1695630900000|2023-09-25 08:35:00|2714.3|2711.3|2714.3|2711.3|2714.8|2711.8|2712.3|2709.3|60
1695631200000|2023-09-25 08:40:00|2714.8|2711.8|2716.8|2713.8|2716.8|2713.8|2713.3|2710.3|64
1695631500000|2023-09-25 08:45:00|2716.3|2713.3|2716.8|2713.8|2716.8|2713.8|2715.3|2712.3|27
1695631800000|2023-09-25 08:50:00|2716.3|2713.3|2717.3|2714.3|2717.8|2714.8|2716.3|2713.3|37
1695632100000|2023-09-25 08:55:00|2717.8|2714.8|2716.8|2713.8|2717.8|2714.8|2715.8|2712.8|38
1695632400000|2023-09-25 09:00:00|2717.8|2714.8|2717.3|2714.3|2717.8|2714.8|2714.8|2711.8|54
1695632700000|2023-09-25 09:05:00|2716.8|2713.8|2717.3|2714.3|2717.8|2714.8|2715.8|2712.8|199
1695633000000|2023-09-25 09:10:00|2715.8|2712.8|2716.3|2713.3|2717.8|2714.8|2715.3|2712.3|79
1695633300000|2023-09-25 09:15:00|2716.8|2713.8|2714.8|2711.8|2717.8|2714.8|2714.8|2711.8|39
1695633600000|2023-09-25 09:20:00|2715.3|2712.3|2713.3|2710.3|2715.8|2712.8|2713.3|2710.3|53
1695633900000|2023-09-25 09:25:00|2714.3|2711.3|2715.8|2712.8|2716.3|2713.3|2713.3|2710.3|51
1695634200000|2023-09-25 09:30:00|2715.3|2712.3|2710.8|2707.8|2715.3|2712.3|2710.8|2707.8|55
1695634500000|2023-09-25 09:35:00|2711.3|2708.3|2708.8|2705.8|2712.3|2709.3|2708.3|2705.3|102
1695634800000|2023-09-25 09:40:00|2708.3|2705.3|2710.3|2707.3|2712.8|2709.8|2707.8|2704.8|294
1695635100000|2023-09-25 09:45:00|2709.8|2706.8|2707.8|2704.8|2710.3|2707.3|2707.8|2704.8|181
1695635400000|2023-09-25 09:50:00|2708.8|2705.8|2708.3|2705.3|2709.3|2706.3|2707.8|2704.8|55
1695635700000|2023-09-25 09:55:00|2707.8|2704.8|2705.3|2702.3|2708.3|2705.3|2703.8|2700.8|458
1695636000000|2023-09-25 10:00:00|2705.8|2702.8|2704.8|2701.8|2708.8|2705.8|2704.8|2701.8|77
1695636300000|2023-09-25 10:05:00|2704.3|2701.3|2704.8|2701.8|2705.8|2702.8|2704.3|2701.3|33
1695636600000|2023-09-25 10:10:00|2704.3|2701.3|2705.9|2702.9|2706.8|2703.8|2703.8|2700.8|122
1695636900000|2023-09-25 10:15:00|2706.3|2703.3|2706.8|2703.8|2707.3|2704.3|2705.9|2702.9|22
1695637200000|2023-09-25 10:20:00|2709.8|2706.8|2712.3|2709.3|2713.3|2710.3|2708.8|2705.8|137
1695637500000|2023-09-25 10:25:00|2711.9|2708.9|2707.9|2704.9|2711.9|2708.9|2707.9|2704.9|71
1695637800000|2023-09-25 10:30:00|2706.9|2703.9|2707.4|2704.4|2707.9|2704.9|2706.9|2703.9|23
1695638100000|2023-09-25 10:35:00|2707.9|2704.9|2704.9|2701.9|2707.9|2704.9|2704.9|2701.9|240
1695638400000|2023-09-25 10:40:00|2704.4|2701.4|2704.4|2701.4|2705.4|2702.4|2703.9|2700.9|56
1695638700000|2023-09-25 10:45:00|2704.9|2701.9|2704.9|2701.9|2705.9|2702.9|2703.9|2700.9|94
1695639000000|2023-09-25 10:50:00|2705.9|2702.9|2704.9|2701.9|2705.9|2702.9|2704.9|2701.9|29
1695639300000|2023-09-25 10:55:00|2705.9|2702.9|2701.9|2698.9|2705.9|2702.9|2701.9|2698.9|159
1695639600000|2023-09-25 11:00:00|2702.4|2699.4|2699.4|2696.4|2702.9|2699.9|2697.9|2694.9|497
1695639900000|2023-09-25 11:05:00|2698.9|2695.9|2698.4|2695.4|2698.9|2695.9|2697.9|2694.9|123
1695640200000|2023-09-25 11:10:00|2698.9|2695.9|2699.9|2696.9|2700.4|2697.4|2698.9|2695.9|259
1695640500000|2023-09-25 11:15:00|2700.4|2697.4|2703.4|2700.4|2703.9|2700.9|2699.9|2696.9|230
1695640800000|2023-09-25 11:20:00|2703.9|2700.9|2702.4|2699.4|2704.4|2701.4|2701.9|2698.9|270
1695641100000|2023-09-25 11:25:00|2701.9|2698.9|2703.4|2700.4|2703.4|2700.4|2700.9|2697.9|133
1695641400000|2023-09-25 11:30:00|2703.9|2700.9|2702.9|2699.9|2704.9|2701.9|2701.9|2698.9|282
1695641700000|2023-09-25 11:35:00|2702.4|2699.4|2706.4|2703.4|2706.9|2703.9|2702.4|2699.4|346
1695642000000|2023-09-25 11:40:00|2706.9|2703.9|2703.4|2700.4|2706.9|2703.9|2703.4|2700.4|731
1695642300000|2023-09-25 11:45:00|2702.9|2699.9|2701.9|2698.9|2703.9|2700.9|2701.9|2698.9|52
1695642600000|2023-09-25 11:50:00|2702.4|2699.4|2700.9|2697.9|2702.4|2699.4|2699.9|2696.9|169
1695642900000|2023-09-25 11:55:00|2699.9|2696.9|2699.4|2696.4|2699.9|2696.9|2696.9|2693.9|162
1695643200000|2023-09-25 12:00:00|2699.9|2696.9|2698.9|2695.9|2700.9|2697.9|2697.9|2694.9|255
1695643500000|2023-09-25 12:05:00|2698.4|2695.4|2699.9|2696.9|2702.9|2699.9|2697.4|2694.4|696
1695643800000|2023-09-25 12:10:00|2700.9|2697.9|2697.9|2694.9|2702.4|2699.4|2697.9|2694.9|801
1695644100000|2023-09-25 12:15:00|2698.4|2695.4|2699.9|2696.9|2700.9|2697.9|2697.9|2694.9|241
1695644400000|2023-09-25 12:20:00|2700.4|2697.4|2689.9|2686.9|2700.9|2697.9|2685.9|2682.9|560
1695644700000|2023-09-25 12:25:00|2688.9|2685.9|2672.9|2669.9|2688.9|2685.9|2672.9|2669.9|999
1695645000000|2023-09-25 12:30:00|2673.4|2670.4|2673.9|2670.9|2675.4|2672.4|2671.9|2668.9|781
1695645300000|2023-09-25 12:35:00|2673.4|2670.4|2686.9|2683.9|2687.9|2684.9|2673.4|2670.4|375
1695645600000|2023-09-25 12:40:00|2687.9|2684.9|2681.9|2678.9|2688.4|2685.4|2681.9|2678.9|264
1695645900000|2023-09-25 12:45:00|2683.9|2680.9|2676.9|2673.9|2684.4|2681.4|2676.9|2673.9|531
1695646200000|2023-09-25 12:50:00|2677.9|2674.9|2674.4|2671.4|2679.9|2676.9|2673.9|2670.9|1247
1695646500000|2023-09-25 12:55:00|2674.9|2671.9|2676.9|2673.9|2677.9|2674.9|2674.9|2671.9|419
1695646800000|2023-09-25 13:00:00|2677.9|2674.9|2681.4|2678.4|2684.4|2681.4|2677.9|2674.9|428
1695647100000|2023-09-25 13:05:00|2681.9|2678.9|2678.9|2675.9|2683.4|2680.4|2678.9|2675.9|308
1695647400000|2023-09-25 13:10:00|2677.4|2674.4|2675.9|2672.9|2677.9|2674.9|2674.9|2671.9|684
1695647700000|2023-09-25 13:15:00|2673.9|2670.9|2679.9|2676.9|2680.9|2677.9|2673.9|2670.9|970
1695648000000|2023-09-25 13:20:00|2678.9|2675.9|2678.9|2675.9|2683.9|2680.9|2677.9|2674.9|357
1695648300000|2023-09-25 13:25:00|2678.4|2675.4|2681.4|2678.4|2682.9|2679.9|2677.9|2674.9|412
1695648600000|2023-09-25 13:30:00|2679.9|2676.9|2678.9|2675.9|2681.9|2678.9|2678.4|2675.4|344
1695648900000|2023-09-25 13:35:00|2678.4|2675.4|2678.9|2675.9|2679.9|2676.9|2677.9|2674.9|138
1695649200000|2023-09-25 13:40:00|2679.4|2676.4|2677.9|2674.9|2679.9|2676.9|2677.9|2674.9|642
1695649500000|2023-09-25 13:45:00|2678.9|2675.9|2675.9|2672.9|2678.9|2675.9|2675.9|2672.9|147
1695649800000|2023-09-25 13:50:00|2674.9|2671.9|2675.9|2672.9|2675.9|2672.9|2673.9|2670.9|306
1695650100000|2023-09-25 13:55:00|2674.9|2671.9|2675.9|2672.9|2676.9|2673.9|2673.9|2670.9|289
1695650400000|2023-09-25 14:00:00|2676.4|2673.4|2672.9|2669.9|2676.9|2673.9|2671.9|2668.9|449
1695650700000|2023-09-25 14:05:00|2673.9|2670.9|2675.4|2672.4|2678.4|2675.4|2673.9|2670.9|340
1695651000000|2023-09-25 14:10:00|2674.9|2671.9|2673.9|2670.9|2674.9|2671.9|2672.9|2669.9|217
1695651300000|2023-09-25 14:15:00|2674.9|2671.9|2666.4|2663.4|2674.9|2671.9|2664.4|2661.4|765
1695651600000|2023-09-25 14:20:00|2665.9|2662.9|2658.4|2655.4|2665.9|2662.9|2652.9|2649.9|2562
1695651900000|2023-09-25 14:25:00|2658.9|2655.9|2658.9|2655.9|2658.9|2655.9|2655.9|2652.9|422
1695652200000|2023-09-25 14:30:00|2657.9|2654.9|2655.4|2652.4|2658.9|2655.9|2654.9|2651.9|650
1695652500000|2023-09-25 14:35:00|2654.9|2651.9|2653.9|2650.9|2657.9|2654.9|2652.9|2649.9|633
1695652800000|2023-09-25 14:40:00|2654.9|2651.9|2653.4|2650.4|2658.9|2655.9|2653.4|2650.4|990
1695653100000|2023-09-25 14:45:00|2652.9|2649.9|2653.9|2650.9|2656.9|2653.9|2651.9|2648.9|1497
1695653400000|2023-09-25 14:50:00|2652.9|2649.9|2659.9|2656.9|2660.9|2657.9|2652.9|2649.9|645
1695653700000|2023-09-25 14:55:00|2661.4|2658.4|2658.9|2655.9|2661.9|2658.9|2657.4|2654.4|711
1695654000000|2023-09-25 15:00:00|2657.9|2654.9|2656.9|2653.9|2658.9|2655.9|2655.9|2652.9|485
1695654300000|2023-09-25 15:05:00|2657.9|2654.9|2660.9|2657.9|2660.9|2657.9|2656.9|2653.9|484
1695654600000|2023-09-25 15:10:00|2666.9|2663.9|2663.9|2660.9|2667.9|2664.9|2659.9|2656.9|620
1695654900000|2023-09-25 15:15:00|2663.4|2660.4|2664.9|2661.9|2665.4|2662.4|2661.9|2658.9|324
1695655200000|2023-09-25 15:20:00|2664.4|2661.4|2664.9|2661.9|2665.9|2662.9|2661.9|2658.9|252
1695655500000|2023-09-25 15:25:00|2663.9|2660.9|2669.9|2666.9|2670.9|2667.9|2660.9|2657.9|1453
1695655800000|2023-09-25 15:30:00|2666.4|2663.4|2663.9|2660.9|2667.9|2664.9|2662.9|2659.9|778
1695656100000|2023-09-25 15:35:00|2664.9|2661.9|2663.9|2660.9|2664.9|2661.9|2661.9|2658.9|790
1695656400000|2023-09-25 15:40:00|2664.9|2661.9|2661.9|2658.9|2664.9|2661.9|2661.4|2658.4|367
1695656700000|2023-09-25 15:45:00|2664.9|2661.9|2661.9|2658.9|2666.9|2663.9|2661.4|2658.4|491
1695657000000|2023-09-25 15:50:00|2662.9|2659.9|2664.9|2661.9|2666.9|2663.9|2662.4|2659.4|222
1695657300000|2023-09-25 15:55:00|2665.9|2662.9|2666.4|2663.4|2669.9|2666.9|2665.9|2662.9|423
1695657600000|2023-09-25 16:00:00|2666.9|2663.9|2660.9|2657.9|2666.9|2663.9|2660.9|2657.9|585
1695657900000|2023-09-25 16:05:00|2660.4|2657.4|2661.9|2658.9|2661.9|2658.9|2659.9|2656.9|216
1695658200000|2023-09-25 16:10:00|2661.4|2658.4|2660.9|2657.9|2666.9|2663.9|2660.9|2657.9|217
1695658500000|2023-09-25 16:15:00|2659.9|2656.9|2660.9|2657.9|2663.9|2660.9|2659.9|2656.9|560
1695658800000|2023-09-25 16:20:00|2660.4|2657.4|2658.4|2655.4|2661.9|2658.9|2657.9|2654.9|427
1695659100000|2023-09-25 16:25:00|2657.9|2654.9|2657.9|2654.9|2659.9|2656.9|2656.9|2653.9|753
1695659400000|2023-09-25 16:30:00|2658.9|2655.9|2658.9|2655.9|2660.9|2657.9|2656.9|2653.9|1049
1695659700000|2023-09-25 16:35:00|2660.9|2657.9|2657.9|2654.9|2660.9|2657.9|2655.9|2652.9|1066
1695660000000|2023-09-25 16:40:00|2657.4|2654.4|2655.9|2652.9|2657.4|2654.4|2654.9|2651.9|688
1695660300000|2023-09-25 16:45:00|2655.4|2652.4|2654.9|2651.9|2656.9|2653.9|2653.9|2650.9|1040
1695660600000|2023-09-25 16:50:00|2654.4|2651.4|2658.9|2655.9|2663.9|2660.9|2653.9|2650.9|3514
1695660900000|2023-09-25 16:55:00|2659.9|2656.9|2656.4|2653.4|2659.9|2656.9|2653.4|2650.4|1919
1695713400000|2023-09-26 07:30:00|2655.7|2652.7|2651.7|2648.7|2657.7|2654.7|2651.7|2648.7|844
1695713700000|2023-09-26 07:35:00|2650.7|2647.7|2645.7|2642.7|2650.7|2647.7|2644.7|2641.7|1175
1695714000000|2023-09-26 07:40:00|2646.2|2643.2|2648.7|2645.7|2649.2|2646.2|2644.2|2641.2|279
1695714300000|2023-09-26 07:45:00|2648.2|2645.2|2646.7|2643.7|2648.7|2645.7|2643.7|2640.7|324
1695714600000|2023-09-26 07:50:00|2646.2|2643.2|2641.7|2638.7|2646.2|2643.2|2641.7|2638.7|562
1695714900000|2023-09-26 07:55:00|2642.2|2639.2|2642.7|2639.7|2643.7|2640.7|2641.7|2638.7|70
1695715200000|2023-09-26 08:00:00|2643.7|2640.7|2642.7|2639.7|2643.7|2640.7|2642.7|2639.7|197
1695715500000|2023-09-26 08:05:00|2643.7|2640.7|2642.7|2639.7|2643.7|2640.7|2641.7|2638.7|74
1695715800000|2023-09-26 08:10:00|2641.7|2638.7|2644.7|2641.7|2645.7|2642.7|2641.7|2638.7|214
1695716100000|2023-09-26 08:15:00|2644.2|2641.2|2647.7|2644.7|2648.2|2645.2|2643.7|2640.7|223
1695716400000|2023-09-26 08:20:00|2647.2|2644.2|2646.7|2643.7|2651.7|2648.7|2646.7|2643.7|303
1695716700000|2023-09-26 08:25:00|2646.2|2643.2|2649.2|2646.2|2650.7|2647.7|2645.7|2642.7|235
1695717000000|2023-09-26 08:30:00|2648.7|2645.7|2647.7|2644.7|2649.7|2646.7|2647.7|2644.7|57
1695717300000|2023-09-26 08:35:00|2647.2|2644.2|2651.7|2648.7|2651.7|2648.7|2646.7|2643.7|333
1695717600000|2023-09-26 08:40:00|2652.7|2649.7|2655.7|2652.7|2657.7|2654.7|2652.7|2649.7|402
1695717900000|2023-09-26 08:45:00|2655.2|2652.2|2659.7|2656.7|2660.2|2657.2|2654.7|2651.7|593
1695718200000|2023-09-26 08:50:00|2660.2|2657.2|2660.7|2657.7|2661.7|2658.7|2658.7|2655.7|165
1695718500000|2023-09-26 08:55:00|2662.2|2659.2|2660.7|2657.7|2662.7|2659.7|2658.7|2655.7|182
1695718800000|2023-09-26 09:00:00|2659.7|2656.7|2657.6|2654.6|2661.7|2658.7|2656.6|2653.6|90
1695719100000|2023-09-26 09:05:00|2657.2|2654.2|2658.6|2655.6|2658.6|2655.6|2656.6|2653.6|260
1695719400000|2023-09-26 09:10:00|2657.6|2654.6|2661.6|2658.6|2661.6|2658.6|2656.6|2653.6|162
1695719700000|2023-09-26 09:15:00|2660.6|2657.6|2664.6|2661.6|2665.6|2662.6|2659.6|2656.6|476
1695720000000|2023-09-26 09:20:00|2664.1|2661.1|2666.6|2663.6|2666.6|2663.6|2663.1|2660.1|188
1695720300000|2023-09-26 09:25:00|2666.1|2663.1|2665.1|2662.1|2666.1|2663.1|2662.6|2659.6|65
1695720600000|2023-09-26 09:30:00|2664.6|2661.6|2664.6|2661.6|2665.1|2662.1|2664.1|2661.1|25
1695720900000|2023-09-26 09:35:00|2664.1|2661.1|2662.6|2659.6|2664.6|2661.6|2661.6|2658.6|47
1695721200000|2023-09-26 09:40:00|2661.6|2658.6|2662.1|2659.1|2663.6|2660.6|2660.1|2657.1|73
1695721500000|2023-09-26 09:45:00|2661.6|2658.6|2657.6|2654.6|2662.6|2659.6|2656.6|2653.6|300
1695721800000|2023-09-26 09:50:00|2658.6|2655.6|2659.1|2656.1|2660.1|2657.1|2657.6|2654.6|32
1695722100000|2023-09-26 09:55:00|2660.6|2657.6|2661.6|2658.6|2662.6|2659.6|2660.6|2657.6|50
1695722400000|2023-09-26 10:00:00|2661.1|2658.1|2661.6|2658.6|2663.6|2660.6|2660.6|2657.6|233
1695722700000|2023-09-26 10:05:00|2662.1|2659.1|2661.6|2658.6|2662.6|2659.6|2661.6|2658.6|42
1695723000000|2023-09-26 10:10:00|2662.1|2659.1|2662.6|2659.6|2663.6|2660.6|2660.1|2657.1|204
1695723300000|2023-09-26 10:15:00|2662.1|2659.1|2659.6|2656.6|2662.1|2659.1|2658.6|2655.6|147
1695723600000|2023-09-26 10:20:00|2659.1|2656.1|2656.6|2653.6|2659.1|2656.1|2656.6|2653.6|79
1695723900000|2023-09-26 10:25:00|2655.6|2652.6|2657.6|2654.6|2658.6|2655.6|2655.6|2652.6|41
1695724200000|2023-09-26 10:30:00|2657.1|2654.1|2658.6|2655.6|2658.6|2655.6|2656.6|2653.6|34
1695724500000|2023-09-26 10:35:00|2658.1|2655.1|2657.6|2654.6|2658.1|2655.1|2656.6|2653.6|7
1695724800000|2023-09-26 10:40:00|2658.6|2655.6|2660.6|2657.6|2661.6|2658.6|2658.6|2655.6|132
1695725100000|2023-09-26 10:45:00|2659.6|2656.6|2660.6|2657.6|2660.6|2657.6|2659.6|2656.6|47
1695725400000|2023-09-26 10:50:00|2661.1|2658.1|2662.6|2659.6|2662.6|2659.6|2659.6|2656.6|46
1695725700000|2023-09-26 10:55:00|2663.6|2660.6|2664.6|2661.6|2665.6|2662.6|2662.1|2659.1|394
1695726000000|2023-09-26 11:00:00|2662.6|2659.6|2658.6|2655.6|2662.6|2659.6|2657.6|2654.6|118
1695726300000|2023-09-26 11:05:00|2657.6|2654.6|2658.1|2655.1|2658.6|2655.6|2656.1|2653.1|70
1695726600000|2023-09-26 11:10:00|2657.6|2654.6|2658.6|2655.6|2661.1|2658.1|2657.6|2654.6|15
1695726900000|2023-09-26 11:15:00|2659.6|2656.6|2657.6|2654.6|2660.6|2657.6|2657.6|2654.6|473
1695727200000|2023-09-26 11:20:00|2658.1|2655.1|2657.6|2654.6|2658.6|2655.6|2657.1|2654.1|165
1695727500000|2023-09-26 11:25:00|2657.1|2654.1|2655.6|2652.6|2657.6|2654.6|2653.6|2650.6|116
1695727800000|2023-09-26 11:30:00|2654.6|2651.6|2650.6|2647.6|2656.6|2653.6|2650.6|2647.6|117
1695728100000|2023-09-26 11:35:00|2651.1|2648.1|2646.1|2643.1|2651.6|2648.6|2645.1|2642.1|1038
1695728400000|2023-09-26 11:40:00|2647.6|2644.6|2648.1|2645.1|2649.1|2646.1|2645.1|2642.1|554
1695728700000|2023-09-26 11:45:00|2647.6|2644.6|2647.6|2644.6|2648.6|2645.6|2645.1|2642.1|125
1695729000000|2023-09-26 11:50:00|2647.1|2644.1|2645.6|2642.6|2648.6|2645.6|2645.1|2642.1|79
1695729300000|2023-09-26 11:55:00|2645.1|2642.1|2642.5|2639.5|2646.6|2643.6|2642.1|2639.1|179
1695729600000|2023-09-26 12:00:00|2642.6|2639.6|2644.5|2641.5|2645.5|2642.5|2641.5|2638.5|183
1695729900000|2023-09-26 12:05:00|2645.5|2642.5|2651.5|2648.5|2652.5|2649.5|2645.5|2642.5|279
1695730200000|2023-09-26 12:10:00|2652.5|2649.5|2642.5|2639.5|2652.5|2649.5|2639.5|2636.5|887
1695730500000|2023-09-26 12:15:00|2640.5|2637.5|2642.5|2639.5|2643|2640|2639.5|2636.5|461
1695730800000|2023-09-26 12:20:00|2641.5|2638.5|2640.5|2637.5|2643.5|2640.5|2640.5|2637.5|227
1695731100000|2023-09-26 12:25:00|2641.5|2638.5|2639.5|2636.5|2643.5|2640.5|2639.5|2636.5|710
1695731400000|2023-09-26 12:30:00|2640.5|2637.5|2637.5|2634.5|2641.5|2638.5|2636.5|2633.5|329
1695731700000|2023-09-26 12:35:00|2637|2634|2637.5|2634.5|2639.5|2636.5|2636.5|2633.5|321
1695732000000|2023-09-26 12:40:00|2637|2634|2639.5|2636.5|2639.5|2636.5|2636|2633|523
1695732300000|2023-09-26 12:45:00|2638.5|2635.5|2637.5|2634.5|2638.5|2635.5|2635.5|2632.5|211
1695732600000|2023-09-26 12:50:00|2636.5|2633.5|2636.5|2633.5|2637.5|2634.5|2636.5|2633.5|357
1695732900000|2023-09-26 12:55:00|2635.5|2632.5|2634.5|2631.5|2635.5|2632.5|2633.5|2630.5|436
1695733200000|2023-09-26 13:00:00|2635.5|2632.5|2635.5|2632.5|2635.5|2632.5|2634.5|2631.5|348
1695733500000|2023-09-26 13:05:00|2634.5|2631.5|2638.5|2635.5|2640.5|2637.5|2634.5|2631.5|271
1695733800000|2023-09-26 13:10:00|2639|2636|2637.5|2634.5|2639.5|2636.5|2637.5|2634.5|952
1695734100000|2023-09-26 13:15:00|2637|2634|2641.5|2638.5|2642|2639|2636.5|2633.5|316
1695734400000|2023-09-26 13:20:00|2640.5|2637.5|2650.5|2647.5|2652.5|2649.5|2640.5|2637.5|736
1695734700000|2023-09-26 13:25:00|2649.5|2646.5|2641.5|2638.5|2649.5|2646.5|2641.5|2638.5|360
1695735000000|2023-09-26 13:30:00|2641|2638|2642.5|2639.5|2643.5|2640.5|2639.5|2636.5|365
1695735300000|2023-09-26 13:35:00|2642|2639|2648.5|2645.5|2648.5|2645.5|2642|2639|289
1695735600000|2023-09-26 13:40:00|2647.5|2644.5|2652.5|2649.5|2654.5|2651.5|2647.5|2644.5|396
1695735900000|2023-09-26 13:45:00|2652|2649|2653.5|2650.5|2654|2651|2647.5|2644.5|867
1695736200000|2023-09-26 13:50:00|2652.5|2649.5|2648.5|2645.5|2652.5|2649.5|2648.5|2645.5|1129
1695736500000|2023-09-26 13:55:00|2649.5|2646.5|2656.5|2653.5|2657.5|2654.5|2649.5|2646.5|599
1695736800000|2023-09-26 14:00:00|2657|2654|2663.5|2660.5|2665.5|2662.5|2653.5|2650.5|811
1695737100000|2023-09-26 14:05:00|2662.5|2659.5|2659.5|2656.5|2662.5|2659.5|2657.5|2654.5|498
1695737400000|2023-09-26 14:10:00|2657.5|2654.5|2660.5|2657.5|2661.5|2658.5|2657.5|2654.5|658
1695737700000|2023-09-26 14:15:00|2660|2657|2661.5|2658.5|2663.5|2660.5|2658.5|2655.5|407
1695738000000|2023-09-26 14:20:00|2661|2658|2660.5|2657.5|2664.5|2661.5|2660.5|2657.5|589
1695738300000|2023-09-26 14:25:00|2659.5|2656.5|2669.5|2666.5|2674.5|2671.5|2659.5|2656.5|477
1695738600000|2023-09-26 14:30:00|2670.5|2667.5|2669.5|2666.5|2670.5|2667.5|2667.5|2664.5|415
1695738900000|2023-09-26 14:35:00|2670.4|2667.4|2662.5|2659.5|2670.5|2667.5|2662.5|2659.5|806
1695739200000|2023-09-26 14:40:00|2663|2660|2662.4|2659.4|2663.5|2660.5|2661.5|2658.5|189
1695739500000|2023-09-26 14:45:00|2663.4|2660.4|2655.5|2652.5|2663.4|2660.4|2654.5|2651.5|660
1695739800000|2023-09-26 14:50:00|2654.5|2651.5|2653.5|2650.5|2654.5|2651.5|2653.5|2650.5|225
1695740100000|2023-09-26 14:55:00|2652|2649|2653.4|2650.4|2655.4|2652.4|2651.4|2648.4|395
1695740400000|2023-09-26 15:00:00|2652.9|2649.9|2649.9|2646.9|2653.4|2650.4|2649.4|2646.4|176
1695740700000|2023-09-26 15:05:00|2649.4|2646.4|2650.4|2647.4|2650.4|2647.4|2648.4|2645.4|139
1695741000000|2023-09-26 15:10:00|2649.4|2646.4|2653.4|2650.4|2653.4|2650.4|2649.4|2646.4|199
1695741300000|2023-09-26 15:15:00|2652.4|2649.4|2650.4|2647.4|2652.4|2649.4|2649.4|2646.4|217
1695741600000|2023-09-26 15:20:00|2650.9|2647.9|2649.4|2646.4|2652.4|2649.4|2649.4|2646.4|241
1695741900000|2023-09-26 15:25:00|2649.9|2646.9|2645.4|2642.4|2650.4|2647.4|2644.4|2641.4|871
1695742200000|2023-09-26 15:30:00|2644.4|2641.4|2640.4|2637.4|2645.4|2642.4|2639.4|2636.4|417
1695742500000|2023-09-26 15:35:00|2641.4|2638.4|2639.4|2636.4|2642.4|2639.4|2638.4|2635.4|550
1695742800000|2023-09-26 15:40:00|2639.9|2636.9|2639.4|2636.4|2640.4|2637.4|2637.4|2634.4|294
1695743100000|2023-09-26 15:45:00|2638.4|2635.4|2638.9|2635.9|2640.4|2637.4|2637.4|2634.4|704
1695743400000|2023-09-26 15:50:00|2638.4|2635.4|2638.4|2635.4|2639.4|2636.4|2636.4|2633.4|192
1695743700000|2023-09-26 15:55:00|2637.4|2634.4|2639.4|2636.4|2640.4|2637.4|2636.9|2633.9|289
1695744000000|2023-09-26 16:00:00|2640.4|2637.4|2637.4|2634.4|2640.9|2637.9|2637.4|2634.4|907
1695744300000|2023-09-26 16:05:00|2638.4|2635.4|2639.4|2636.4|2639.4|2636.4|2637.4|2634.4|469
1695744600000|2023-09-26 16:10:00|2640.4|2637.4|2638.4|2635.4|2640.4|2637.4|2636.4|2633.4|1180
1695744900000|2023-09-26 16:15:00|2637.4|2634.4|2637.4|2634.4|2639.4|2636.4|2634.4|2631.4|884
1695745200000|2023-09-26 16:20:00|2637.9|2634.9|2635.4|2632.4|2637.9|2634.9|2634.4|2631.4|263
1695745500000|2023-09-26 16:25:00|2636.4|2633.4|2634.4|2631.4|2636.4|2633.4|2634.4|2631.4|333
1695745800000|2023-09-26 16:30:00|2635.4|2632.4|2634.4|2631.4|2635.4|2632.4|2632.4|2629.4|958
1695746100000|2023-09-26 16:35:00|2633.9|2630.9|2635.4|2632.4|2636.4|2633.4|2632.4|2629.4|846
1695746400000|2023-09-26 16:40:00|2634.4|2631.4|2634.4|2631.4|2634.4|2631.4|2633.4|2630.4|406
1695746700000|2023-09-26 16:45:00|2628.4|2625.4|2627.4|2624.4|2629.4|2626.4|2627.4|2624.4|1099
1695747000000|2023-09-26 16:50:00|2626.4|2623.4|2624.4|2621.4|2628.4|2625.4|2623.4|2620.4|2615
1695747300000|2023-09-26 16:55:00|2623.9|2620.9|2622.4|2619.4|2624.4|2621.4|2619.9|2616.9|2689
1695799800000|2023-09-27 07:30:00|2628.9|2625.9|2616.9|2613.9|2629.9|2626.9|2616.9|2613.9|1352
1695800100000|2023-09-27 07:35:00|2617.9|2614.9|2621.9|2618.9|2623.4|2620.4|2617.9|2614.9|640
1695800400000|2023-09-27 07:40:00|2622.9|2619.9|2620.9|2617.9|2624.4|2621.4|2620.9|2617.9|350
1695800700000|2023-09-27 07:45:00|2621.4|2618.4|2619.4|2616.4|2621.9|2618.9|2617.9|2614.9|257
1695801000000|2023-09-27 07:50:00|2618.9|2615.9|2624.9|2621.9|2624.9|2621.9|2618.9|2615.9|114
1695801300000|2023-09-27 07:55:00|2625.9|2622.9|2626.9|2623.9|2626.9|2623.9|2625.4|2622.4|45
1695801600000|2023-09-27 08:00:00|2627.9|2624.9|2632.9|2629.9|2632.9|2629.9|2627.9|2624.9|389
1695801900000|2023-09-27 08:05:00|2632.4|2629.4|2629.9|2626.9|2635.9|2632.9|2628.9|2625.9|492
1695802200000|2023-09-27 08:10:00|2629.4|2626.4|2632.9|2629.9|2632.9|2629.9|2629.4|2626.4|65
1695802500000|2023-09-27 08:15:00|2633.4|2630.4|2631.9|2628.9|2633.9|2630.9|2631.9|2628.9|44
1695802800000|2023-09-27 08:20:00|2632.4|2629.4|2627.9|2624.9|2632.9|2629.9|2626.4|2623.4|159
1695803100000|2023-09-27 08:25:00|2626.9|2623.9|2624.9|2621.9|2626.9|2623.9|2624.9|2621.9|160
1695803400000|2023-09-27 08:30:00|2624.4|2621.4|2622.9|2619.9|2624.4|2621.4|2622.4|2619.4|300
1695803700000|2023-09-27 08:35:00|2621.9|2618.9|2622.9|2619.9|2622.9|2619.9|2621.9|2618.9|78
1695804000000|2023-09-27 08:40:00|2621.9|2618.9|2624.4|2621.4|2624.9|2621.9|2621.9|2618.9|63
1695804300000|2023-09-27 08:45:00|2623.9|2620.9|2624.9|2621.9|2624.9|2621.9|2623.9|2620.9|18
1695804600000|2023-09-27 08:50:00|2623.9|2620.9|2624.9|2621.9|2624.9|2621.9|2623.9|2620.9|43
1695804900000|2023-09-27 08:55:00|2625.4|2622.4|2627.3|2624.3|2628.8|2625.8|2625.4|2622.4|77
1695805200000|2023-09-27 09:00:00|2627.8|2624.8|2631.8|2628.8|2631.8|2628.8|2627.3|2624.3|82
1695805500000|2023-09-27 09:05:00|2630.8|2627.8|2628.8|2625.8|2631.8|2628.8|2628.8|2625.8|146
1695805800000|2023-09-27 09:10:00|2627.8|2624.8|2628.8|2625.8|2628.8|2625.8|2627.3|2624.3|40
1695806100000|2023-09-27 09:15:00|2627.9|2624.9|2629.8|2626.8|2629.8|2626.8|2627.8|2624.8|769
1695806400000|2023-09-27 09:20:00|2628.8|2625.8|2627.8|2624.8|2628.8|2625.8|2627.8|2624.8|23
1695806700000|2023-09-27 09:25:00|2628.3|2625.3|2630.3|2627.3|2631.8|2628.8|2628.3|2625.3|126
1695807000000|2023-09-27 09:30:00|2629.8|2626.8|2627.8|2624.8|2630.8|2627.8|2627.8|2624.8|73
1695807300000|2023-09-27 09:35:00|2627.3|2624.3|2629.8|2626.8|2630.8|2627.8|2626.8|2623.8|95
1695807600000|2023-09-27 09:40:00|2629.3|2626.3|2627.3|2624.3|2629.3|2626.3|2626.8|2623.8|107
1695807900000|2023-09-27 09:45:00|2627.8|2624.8|2631.8|2628.8|2631.8|2628.8|2627.8|2624.8|144
1695808200000|2023-09-27 09:50:00|2632.3|2629.3|2631.8|2628.8|2633.3|2630.3|2630.8|2627.8|62
1695808500000|2023-09-27 09:55:00|2632.3|2629.3|2632.8|2629.8|2633.8|2630.8|2632.3|2629.3|21
1695808800000|2023-09-27 10:00:00|2632.3|2629.3|2630.8|2627.8|2632.3|2629.3|2630.8|2627.8|62
1695809100000|2023-09-27 10:05:00|2629.3|2626.3|2630.8|2627.8|2631.8|2628.8|2628.8|2625.8|117
1695809400000|2023-09-27 10:10:00|2631.3|2628.3|2630.8|2627.8|2631.3|2628.3|2629.8|2626.8|24
1695809700000|2023-09-27 10:15:00|2632.8|2629.8|2633.3|2630.3|2634.3|2631.3|2632.8|2629.8|558
1695810000000|2023-09-27 10:20:00|2632.8|2629.8|2632.8|2629.8|2633.3|2630.3|2631.8|2628.8|18
1695810300000|2023-09-27 10:25:00|2633.3|2630.3|2633.8|2630.8|2634.8|2631.8|2632.8|2629.8|32
1695810600000|2023-09-27 10:30:00|2634.3|2631.3|2630.8|2627.8|2634.3|2631.3|2630.8|2627.8|97
1695810900000|2023-09-27 10:35:00|2631.8|2628.8|2631.8|2628.8|2632.8|2629.8|2631.8|2628.8|82
1695811200000|2023-09-27 10:40:00|2631.3|2628.3|2633.8|2630.8|2633.8|2630.8|2630.8|2627.8|38
1695811500000|2023-09-27 10:45:00|2633.3|2630.3|2632.3|2629.3|2633.8|2630.8|2630.8|2627.8|54
1695811800000|2023-09-27 10:50:00|2632.8|2629.8|2630.8|2627.8|2632.8|2629.8|2630.8|2627.8|15
1695812100000|2023-09-27 10:55:00|2631.8|2628.8|2631.8|2628.8|2632.3|2629.3|2631.8|2628.8|14
1695812400000|2023-09-27 11:00:00|2632.3|2629.3|2633.8|2630.8|2634.3|2631.3|2631.8|2628.8|64
1695812700000|2023-09-27 11:05:00|2634.3|2631.3|2632.3|2629.3|2634.3|2631.3|2632.3|2629.3|58
1695813000000|2023-09-27 11:10:00|2631.8|2628.8|2627.8|2624.8|2632.8|2629.8|2627.8|2624.8|390
1695813300000|2023-09-27 11:15:00|2626.8|2623.8|2628.3|2625.3|2628.8|2625.8|2626.8|2623.8|159
1695813600000|2023-09-27 11:20:00|2628.8|2625.8|2628.3|2625.3|2628.8|2625.8|2627.8|2624.8|9
1695813900000|2023-09-27 11:25:00|2627.8|2624.8|2627.8|2624.8|2627.8|2624.8|2626.8|2623.8|45
1695814200000|2023-09-27 11:30:00|2628.8|2625.8|2628.3|2625.3|2628.8|2625.8|2627.8|2624.8|363
1695814500000|2023-09-27 11:35:00|2627.8|2624.8|2629.7|2626.7|2629.8|2626.8|2627.8|2624.8|62
1695814800000|2023-09-27 11:40:00|2628.8|2625.8|2628.7|2625.7|2629.8|2626.8|2626.8|2623.8|241
1695815100000|2023-09-27 11:45:00|2628.2|2625.2|2627.7|2624.7|2629.7|2626.7|2627.2|2624.2|169
1695815400000|2023-09-27 11:50:00|2627.2|2624.2|2627.7|2624.7|2627.7|2624.7|2625.7|2622.7|59
1695815700000|2023-09-27 11:55:00|2628.7|2625.7|2627.2|2624.2|2628.7|2625.7|2625.7|2622.7|115
1695816000000|2023-09-27 12:00:00|2627.7|2624.7|2625.7|2622.7|2627.7|2624.7|2624.7|2621.7|186
1695816300000|2023-09-27 12:05:00|2626.7|2623.7|2625.7|2622.7|2628.2|2625.2|2624.2|2621.2|261
1695816600000|2023-09-27 12:10:00|2624.7|2621.7|2625.7|2622.7|2625.7|2622.7|2620.7|2617.7|385
1695816900000|2023-09-27 12:15:00|2626.7|2623.7|2625.7|2622.7|2628.7|2625.7|2624.7|2621.7|224
1695817200000|2023-09-27 12:20:00|2626.7|2623.7|2629.7|2626.7|2629.7|2626.7|2626.7|2623.7|152
1695817500000|2023-09-27 12:25:00|2630.2|2627.2|2629.2|2626.2|2630.7|2627.7|2627.2|2624.2|247
1695817800000|2023-09-27 12:30:00|2629.7|2626.7|2636.7|2633.7|2636.7|2633.7|2627.2|2624.2|459
1695818100000|2023-09-27 12:35:00|2637.7|2634.7|2632.7|2629.7|2638.7|2635.7|2631.7|2628.7|498
1695818400000|2023-09-27 12:40:00|2631.7|2628.7|2637.7|2634.7|2637.7|2634.7|2629.7|2626.7|379
1695818700000|2023-09-27 12:45:00|2636.7|2633.7|2634.7|2631.7|2637.2|2634.2|2634.7|2631.7|66
1695819000000|2023-09-27 12:50:00|2637.7|2634.7|2630.7|2627.7|2637.7|2634.7|2630.2|2627.2|330
1695819300000|2023-09-27 12:55:00|2631.7|2628.7|2637.7|2634.7|2637.7|2634.7|2631.7|2628.7|218
1695819600000|2023-09-27 13:00:00|2637.2|2634.2|2628.7|2625.7|2637.7|2634.7|2628.7|2625.7|369
1695819900000|2023-09-27 13:05:00|2631.7|2628.7|2636.7|2633.7|2637.2|2634.2|2631.7|2628.7|545
1695820200000|2023-09-27 13:10:00|2636.2|2633.2|2638.7|2635.7|2639.7|2636.7|2635.7|2632.7|166
1695820500000|2023-09-27 13:15:00|2639.7|2636.7|2639.2|2636.2|2639.7|2636.7|2637.7|2634.7|615
1695820800000|2023-09-27 13:20:00|2639.7|2636.7|2634.7|2631.7|2639.7|2636.7|2631.7|2628.7|377
1695821100000|2023-09-27 13:25:00|2635.7|2632.7|2629.7|2626.7|2635.7|2632.7|2625.7|2622.7|826
1695821400000|2023-09-27 13:30:00|2630.7|2627.7|2627.7|2624.7|2630.7|2627.7|2627.7|2624.7|115
1695821700000|2023-09-27 13:35:00|2628.7|2625.7|2629.7|2626.7|2630.7|2627.7|2625.7|2622.7|361
1695822000000|2023-09-27 13:40:00|2628.7|2625.7|2631.7|2628.7|2634.7|2631.7|2628.7|2625.7|168
1695822300000|2023-09-27 13:45:00|2630.7|2627.7|2631.7|2628.7|2632.7|2629.7|2627.2|2624.2|387
1695822600000|2023-09-27 13:50:00|2632.2|2629.2|2626.7|2623.7|2633.7|2630.7|2626.7|2623.7|239
1695822900000|2023-09-27 13:55:00|2627.7|2624.7|2627.7|2624.7|2628.7|2625.7|2624.7|2621.7|177
1695823200000|2023-09-27 14:00:00|2628.2|2625.2|2624.7|2621.7|2629.7|2626.7|2623.7|2620.7|368
1695823500000|2023-09-27 14:05:00|2625.7|2622.7|2623.7|2620.7|2626.7|2623.7|2622.7|2619.7|667
1695823800000|2023-09-27 14:10:00|2623.2|2620.2|2631.7|2628.7|2632.7|2629.7|2622.7|2619.7|245
1695824100000|2023-09-27 14:15:00|2631.2|2628.2|2627.7|2624.7|2633.7|2630.7|2627.7|2624.7|213
1695824400000|2023-09-27 14:20:00|2628.2|2625.2|2634.7|2631.7|2634.7|2631.7|2628.2|2625.2|250
1695824700000|2023-09-27 14:25:00|2635.7|2632.7|2632.2|2629.2|2637.7|2634.7|2632.2|2629.2|135
1695825000000|2023-09-27 14:30:00|2632.7|2629.7|2629.6|2626.6|2632.7|2629.7|2628.2|2625.2|226
1695825300000|2023-09-27 14:35:00|2629.7|2626.7|2631.7|2628.7|2631.7|2628.7|2629.7|2626.7|181
1695825600000|2023-09-27 14:40:00|2632.7|2629.7|2632.7|2629.7|2636.7|2633.7|2632.7|2629.7|320
1695825900000|2023-09-27 14:45:00|2631.7|2628.7|2631.6|2628.6|2632.7|2629.7|2631.1|2628.1|211
1695826200000|2023-09-27 14:50:00|2631.2|2628.2|2631.6|2628.6|2632.6|2629.6|2630.6|2627.6|348
1695826500000|2023-09-27 14:55:00|2630.6|2627.6|2622.7|2619.7|2635.6|2632.6|2622.7|2619.7|522
1695826800000|2023-09-27 15:00:00|2622.2|2619.2|2628.6|2625.6|2630.6|2627.6|2621.7|2618.7|644
1695827100000|2023-09-27 15:05:00|2628.7|2625.7|2635.6|2632.6|2636.6|2633.6|2628.6|2625.6|858
1695827400000|2023-09-27 15:10:00|2635.1|2632.1|2644.6|2641.6|2644.6|2641.6|2634.6|2631.6|971
1695827700000|2023-09-27 15:15:00|2645.6|2642.6|2644.6|2641.6|2645.6|2642.6|2642.1|2639.1|457
1695828000000|2023-09-27 15:20:00|2643.6|2640.6|2647.6|2644.6|2649.6|2646.6|2638.6|2635.6|549
1695828300000|2023-09-27 15:25:00|2648.6|2645.6|2644.6|2641.6|2648.6|2645.6|2641.6|2638.6|263
1695828600000|2023-09-27 15:30:00|2645.6|2642.6|2639.6|2636.6|2645.6|2642.6|2639.1|2636.1|352
1695828900000|2023-09-27 15:35:00|2640.6|2637.6|2639.6|2636.6|2641.6|2638.6|2638.6|2635.6|558
1695829200000|2023-09-27 15:40:00|2640.6|2637.6|2637.6|2634.6|2642.6|2639.6|2637.6|2634.6|429
1695829500000|2023-09-27 15:45:00|2638.6|2635.6|2635.6|2632.6|2638.6|2635.6|2634.6|2631.6|262
1695829800000|2023-09-27 15:50:00|2636.6|2633.6|2642.6|2639.6|2645.6|2642.6|2635.1|2632.1|230
1695830100000|2023-09-27 15:55:00|2641.6|2638.6|2647.6|2644.6|2648.6|2645.6|2640.6|2637.6|377
1695830400000|2023-09-27 16:00:00|2648.1|2645.1|2652.6|2649.6|2660.1|2657.1|2647.6|2644.6|928
1695830700000|2023-09-27 16:05:00|2651.6|2648.6|2647.6|2644.6|2653.6|2650.6|2645.6|2642.6|588
1695831000000|2023-09-27 16:10:00|2648.6|2645.6|2646.6|2643.6|2648.6|2645.6|2645.1|2642.1|300
1695831300000|2023-09-27 16:15:00|2644.6|2641.6|2640.6|2637.6|2645.6|2642.6|2640.6|2637.6|856
1695831600000|2023-09-27 16:20:00|2641.1|2638.1|2638.6|2635.6|2641.6|2638.6|2637.6|2634.6|671
1695831900000|2023-09-27 16:25:00|2640.6|2637.6|2642.6|2639.6|2644.6|2641.6|2640.1|2637.1|648
1695832200000|2023-09-27 16:30:00|2643.6|2640.6|2634.6|2631.6|2643.6|2640.6|2633.1|2630.1|1074
1695832500000|2023-09-27 16:35:00|2633.6|2630.6|2634.6|2631.6|2636.6|2633.6|2632.6|2629.6|995
1695832800000|2023-09-27 16:40:00|2632.6|2629.6|2634.6|2631.6|2635.6|2632.6|2630.6|2627.6|916
1695833100000|2023-09-27 16:45:00|2635.6|2632.6|2632.6|2629.6|2636.6|2633.6|2631.1|2628.1|722
1695833400000|2023-09-27 16:50:00|2633.6|2630.6|2636.6|2633.6|2638.6|2635.6|2628.6|2625.6|2333
1695833700000|2023-09-27 16:55:00|2635.6|2632.6|2633.1|2630.1|2636.6|2633.6|2632.6|2629.6|1266
1695886200000|2023-09-28 07:30:00|2639.6|2636.6|2627.1|2624.1|2640.1|2637.1|2626.1|2623.1|509
1695886500000|2023-09-28 07:35:00|2626.1|2623.1|2625.1|2622.1|2627.6|2624.6|2621.6|2618.6|499
1695886800000|2023-09-28 07:40:00|2625.6|2622.6|2627.6|2624.6|2633.1|2630.1|2624.6|2621.6|568
1695887100000|2023-09-28 07:45:00|2629.6|2626.6|2624.1|2621.1|2632.6|2629.6|2624.1|2621.1|404
1695887400000|2023-09-28 07:50:00|2624.6|2621.6|2622.1|2619.1|2625.1|2622.1|2622.1|2619.1|150
1695887700000|2023-09-28 07:55:00|2623.1|2620.1|2623.1|2620.1|2625.6|2622.6|2620.1|2617.1|417
1695888000000|2023-09-28 08:00:00|2623.6|2620.6|2621.6|2618.6|2623.6|2620.6|2621.1|2618.1|126
1695888300000|2023-09-28 08:05:00|2622.1|2619.1|2622.1|2619.1|2622.1|2619.1|2621.1|2618.1|80
1695888600000|2023-09-28 08:10:00|2622.6|2619.6|2622.1|2619.1|2623.1|2620.1|2621.1|2618.1|243
1695888900000|2023-09-28 08:15:00|2621.6|2618.6|2625.1|2622.1|2625.1|2622.1|2620.1|2617.1|159
1695889200000|2023-09-28 08:20:00|2624.6|2621.6|2623.6|2620.6|2625.6|2622.6|2622.1|2619.1|77
1695889500000|2023-09-28 08:25:00|2624.1|2621.1|2625.1|2622.1|2625.1|2622.1|2622.6|2619.6|89
1695889800000|2023-09-28 08:30:00|2624.6|2621.6|2625.1|2622.1|2626.1|2623.1|2623.1|2620.1|334
1695890100000|2023-09-28 08:35:00|2626.1|2623.1|2626.1|2623.1|2627.1|2624.1|2624.6|2621.6|138
1695890400000|2023-09-28 08:40:00|2625.6|2622.6|2625.1|2622.1|2625.6|2622.6|2623.1|2620.1|162
1695890700000|2023-09-28 08:45:00|2626.1|2623.1|2625.1|2622.1|2626.1|2623.1|2624.1|2621.1|66
1695891000000|2023-09-28 08:50:00|2625.6|2622.6|2628.1|2625.1|2629.1|2626.1|2624.1|2621.1|122
1695891300000|2023-09-28 08:55:00|2627.1|2624.1|2627.1|2624.1|2627.1|2624.1|2625.1|2622.1|47
1695891600000|2023-09-28 09:00:00|2626.6|2623.6|2625.6|2622.6|2626.6|2623.6|2625.6|2622.6|33
1695891900000|2023-09-28 09:05:00|2625.1|2622.1|2625|2622|2625.1|2622.1|2624.1|2621.1|49
1695892200000|2023-09-28 09:10:00|2624.5|2621.5|2623|2620|2624.5|2621.5|2622.6|2619.6|117
1695892500000|2023-09-28 09:15:00|2623.6|2620.6|2623.1|2620.1|2624.1|2621.1|2622.1|2619.1|77
1695892800000|2023-09-28 09:20:00|2624|2621|2623|2620|2625.1|2622.1|2623|2620|78
1695893100000|2023-09-28 09:25:00|2624.5|2621.5|2628|2625|2628|2625|2624.5|2621.5|108
1695893400000|2023-09-28 09:30:00|2627.5|2624.5|2627.5|2624.5|2628|2625|2627.5|2624.5|131
1695893700000|2023-09-28 09:35:00|2627.1|2624.1|2629.5|2626.5|2630|2627|2627|2624|82
1695894000000|2023-09-28 09:40:00|2630|2627|2630.5|2627.5|2630.5|2627.5|2627.5|2624.5|571
1695894300000|2023-09-28 09:45:00|2630|2627|2628|2625|2631.5|2628.5|2628|2625|34
1695894600000|2023-09-28 09:50:00|2627|2624|2628.5|2625.5|2628.5|2625.5|2627|2624|72
1695894900000|2023-09-28 09:55:00|2629|2626|2626|2623|2631|2628|2626|2623|46
1695895200000|2023-09-28 10:00:00|2625|2622|2625|2622|2625.5|2622.5|2623|2620|268
1695895500000|2023-09-28 10:05:00|2624.5|2621.5|2625|2622|2625|2622|2623|2620|214
1695895800000|2023-09-28 10:10:00|||||||||69
1695896100000|2023-09-28 10:15:00|2624|2621|2624|2621|2624|2621|2624|2621|102
1695896400000|2023-09-28 10:20:00|2625|2622|2628|2625|2628.5|2625.5|2625|2622|129
1695896700000|2023-09-28 10:25:00|2629|2626|2628|2625|2629|2626|2626.5|2623.5|61
1695897000000|2023-09-28 10:30:00|2629|2626|2627|2624|2629|2626|2627|2624|92
1695897300000|2023-09-28 10:35:00|2628.5|2625.5|2628|2625|2628.5|2625.5|2628|2625|21
1695897600000|2023-09-28 10:40:00|2627.5|2624.5|2628|2625|2629|2626|2627|2624|109
1695897900000|2023-09-28 10:45:00|2627.5|2624.5|2629|2626|2629|2626|2627|2624|42
1695898200000|2023-09-28 10:50:00|2630|2627|2631|2628|2631|2628|2630|2627|123
1695898500000|2023-09-28 10:55:00|2632|2629|2631|2628|2633|2630|2630.5|2627.5|64
1695898800000|2023-09-28 11:00:00|2630|2627|2628|2625|2630|2627|2627.5|2624.5|47
1695899100000|2023-09-28 11:05:00|2628.5|2625.5|2628|2625|2628.5|2625.5|2627|2624|37
1695899400000|2023-09-28 11:10:00|2631|2628|2632|2629|2634|2631|2631|2628|239
1695899700000|2023-09-28 11:15:00|2633|2630|2632|2629|2633|2630|2631.5|2628.5|142
1695900000000|2023-09-28 11:20:00|2631|2628|2633|2630|2634|2631|2630|2627|90
1695900300000|2023-09-28 11:25:00|2634|2631|2639|2636|2640.5|2637.5|2633|2630|321
1695900600000|2023-09-28 11:30:00|2640|2637|2640|2637|2642|2639|2637.5|2634.5|249
1695900900000|2023-09-28 11:35:00|2638.5|2635.5|2636.9|2633.9|2639|2636|2634.5|2631.5|81
1695901200000|2023-09-28 11:40:00|2637|2634|2641.5|2638.5|2643|2640|2636.9|2633.9|126
1695901500000|2023-09-28 11:45:00|2640|2637|2642.4|2639.4|2642.9|2639.9|2637.9|2634.9|233
1695901800000|2023-09-28 11:50:00|2641.9|2638.9|2640.9|2637.9|2643.9|2640.9|2640.9|2637.9|79
1695902100000|2023-09-28 11:55:00|2640.4|2637.4|2640.9|2637.9|2641.4|2638.4|2639.9|2636.9|393
1695902400000|2023-09-28 12:00:00|2640.4|2637.4|2641.9|2638.9|2644.9|2641.9|2639.9|2636.9|560
1695902700000|2023-09-28 12:05:00|2642.9|2639.9|2640.9|2637.9|2643.9|2640.9|2639.9|2636.9|451
1695903000000|2023-09-28 12:10:00|2640.4|2637.4|2641.9|2638.9|2642.4|2639.4|2639.9|2636.9|711
1695903300000|2023-09-28 12:15:00|2642|2639|2642.9|2639.9|2646.9|2643.9|2641|2638|175
1695903600000|2023-09-28 12:20:00|2641|2638|2641.9|2638.9|2641.9|2638.9|2639.9|2636.9|200
1695903900000|2023-09-28 12:25:00|2639.9|2636.9|2637.4|2634.4|2644.9|2641.9|2637.4|2634.4|571
1695904200000|2023-09-28 12:30:00|2637.9|2634.9|2645.4|2642.4|2646.4|2643.4|2636.9|2633.9|724
1695904500000|2023-09-28 12:35:00|2645.9|2642.9|2643.4|2640.4|2645.9|2642.9|2641.9|2638.9|134
1695904800000|2023-09-28 12:40:00|2642.9|2639.9|2641.9|2638.9|2643.9|2640.9|2641.9|2638.9|660
1695905100000|2023-09-28 12:45:00|2640.9|2637.9|2637.9|2634.9|2640.9|2637.9|2637.9|2634.9|802
1695905400000|2023-09-28 12:50:00|2636.9|2633.9|2634.9|2631.9|2637.9|2634.9|2633.9|2630.9|358
1695905700000|2023-09-28 12:55:00|2634.4|2631.4|2635.9|2632.9|2635.9|2632.9|2631.9|2628.9|327
1695906000000|2023-09-28 13:00:00|2634.9|2631.9|2632.9|2629.9|2634.9|2631.9|2632.9|2629.9|189
1695906300000|2023-09-28 13:05:00|2633.9|2630.9|2632.9|2629.9|2633.9|2630.9|2631.9|2628.9|351
1695906600000|2023-09-28 13:10:00|2632.4|2629.4|2632.9|2629.9|2633.9|2630.9|2630.9|2627.9|418
1695906900000|2023-09-28 13:15:00|2631.9|2628.9|2633.4|2630.4|2633.9|2630.9|2631.9|2628.9|134
1695907200000|2023-09-28 13:20:00|2633.9|2630.9|2632.9|2629.9|2633.9|2630.9|2632.9|2629.9|108
1695907500000|2023-09-28 13:25:00|2633.9|2630.9|2629.9|2626.9|2633.9|2630.9|2628.9|2625.9|263
1695907800000|2023-09-28 13:30:00|2628.9|2625.9|2634.9|2631.9|2635.9|2632.9|2628.9|2625.9|384
1695908100000|2023-09-28 13:35:00|2633.9|2630.9|2636.9|2633.9|2638.4|2635.4|2632.4|2629.4|267
1695908400000|2023-09-28 13:40:00|2637.4|2634.4|2633.9|2630.9|2638.9|2635.9|2633.9|2630.9|422
1695908700000|2023-09-28 13:45:00|2634.9|2631.9|2642.4|2639.4|2642.9|2639.9|2634.4|2631.4|384
1695909000000|2023-09-28 13:50:00|2641.9|2638.9|2653.4|2650.4|2655.4|2652.4|2636.9|2633.9|591
1695909300000|2023-09-28 13:55:00|2653.9|2650.9|2654.9|2651.9|2654.9|2651.9|2644.9|2641.9|564
1695909600000|2023-09-28 14:00:00|2655.4|2652.4|2651.9|2648.9|2656.9|2653.9|2649.9|2646.9|545
1695909900000|2023-09-28 14:05:00|2650.9|2647.9|2647.9|2644.9|2651.9|2648.9|2647.9|2644.9|253
1695910200000|2023-09-28 14:10:00|2648.9|2645.9|2647.9|2644.9|2649.9|2646.9|2645.9|2642.9|278
1695910500000|2023-09-28 14:15:00|2647.4|2644.4|2642.9|2639.9|2647.9|2644.9|2642.9|2639.9|259
1695910800000|2023-09-28 14:20:00|2643.4|2640.4|2639.9|2636.9|2643.9|2640.9|2638.4|2635.4|348
1695911100000|2023-09-28 14:25:00|2638.9|2635.9|2646.9|2643.9|2648.9|2645.9|2638.4|2635.4|445
1695911400000|2023-09-28 14:30:00|2646.4|2643.4|2649.9|2646.9|2649.9|2646.9|2643.4|2640.4|400
1695911700000|2023-09-28 14:35:00|2650.4|2647.4|2648.9|2645.9|2651.9|2648.9|2646.9|2643.9|563
1695912000000|2023-09-28 14:40:00|2648.4|2645.4|2647.4|2644.4|2649.9|2646.9|2646.9|2643.9|352
1695912300000|2023-09-28 14:45:00|2646.9|2643.9|2642.9|2639.9|2646.9|2643.9|2642.9|2639.9|762
1695912600000|2023-09-28 14:50:00|2643.9|2640.9|2644.9|2641.9|2647.9|2644.9|2642.9|2639.9|790
1695912900000|2023-09-28 14:55:00|2644.4|2641.4|2642.4|2639.4|2646.9|2643.9|2641.9|2638.9|269
1695913200000|2023-09-28 15:00:00|2642.9|2639.9|2643.9|2640.9|2644.9|2641.9|2640.9|2637.9|397
1695913500000|2023-09-28 15:05:00|2642.9|2639.9|2642.9|2639.9|2642.9|2639.9|2640.9|2637.9|317
1695913800000|2023-09-28 15:10:00|2643.9|2640.9|2648.9|2645.9|2648.9|2645.9|2643.9|2640.9|341
1695914100000|2023-09-28 15:15:00|2647.9|2644.9|2649.8|2646.8|2655.3|2652.3|2647.9|2644.9|620
1695914400000|2023-09-28 15:20:00|2650.8|2647.8|2656.8|2653.8|2656.8|2653.8|2646.8|2643.8|561
1695914700000|2023-09-28 15:25:00|2661.8|2658.8|2668.8|2665.8|2668.8|2665.8|2659.3|2656.3|1256
1695915000000|2023-09-28 15:30:00|2669.8|2666.8|2688.2|2685.2|2688.7|2685.7|2667.8|2664.8|2632
1695915300000|2023-09-28 15:35:00|2688.7|2685.7|2682.7|2679.7|2690.1|2687.1|2681.2|2678.2|1031
1695915600000|2023-09-28 15:40:00|2683.7|2680.7|2686.7|2683.7|2702.6|2699.6|2683.7|2680.7|1169
1695915900000|2023-09-28 15:45:00|2687.7|2684.7|2689.7|2686.7|2690.7|2687.7|2685.7|2682.7|650
1695916200000|2023-09-28 15:50:00|2695.2|2692.2|2700.2|2697.2|2705.6|2702.6|2693.7|2690.7|1584
1695916500000|2023-09-28 15:55:00|2699.7|2696.7|2685.2|2682.2|2702.6|2699.6|2684.7|2681.7|865
1695916800000|2023-09-28 16:00:00|2685.7|2682.7|2687.7|2684.7|2688.2|2685.2|2683.7|2680.7|533
1695917100000|2023-09-28 16:05:00|2687.2|2684.2|2688.2|2685.2|2688.2|2685.2|2682.7|2679.7|562
1695917400000|2023-09-28 16:10:00|2688.7|2685.7|2691.7|2688.7|2692.2|2689.2|2682.7|2679.7|728
1695917700000|2023-09-28 16:15:00|2692.2|2689.2|2693.7|2690.7|2695.7|2692.7|2689.7|2686.7|471
1695918000000|2023-09-28 16:20:00|2694.7|2691.7|2691.7|2688.7|2695.7|2692.7|2690.2|2687.2|328
1695918300000|2023-09-28 16:25:00|2691.2|2688.2|2693.7|2690.7|2694.7|2691.7|2690.7|2687.7|554
1695918600000|2023-09-28 16:30:00|2692.7|2689.7|2689.7|2686.7|2693.2|2690.2|2689.7|2686.7|505
1695918900000|2023-09-28 16:35:00|2690.2|2687.2|2693.7|2690.7|2694.7|2691.7|2690.2|2687.2|632
1695919200000|2023-09-28 16:40:00|2694.2|2691.2|2694.7|2691.7|2696.7|2693.7|2690.7|2687.7|847
1695919500000|2023-09-28 16:45:00|2693.7|2690.7|2689.7|2686.7|2693.7|2690.7|2689.7|2686.7|538
1695919800000|2023-09-28 16:50:00|2690.7|2687.7|2691.7|2688.7|2698.7|2695.7|2689.7|2686.7|2432
1695920100000|2023-09-28 16:55:00|2691.2|2688.2|2698.7|2695.7|2699.6|2696.6|2690.7|2687.7|1161
1695972600000|2023-09-29 07:30:00|2700.6|2697.6|2696.1|2693.1|2701.6|2698.6|2690.1|2687.1|407
1695972900000|2023-09-29 07:35:00|2697.6|2694.6|2703.1|2700.1|2704.6|2701.6|2696.6|2693.6|449
1695973200000|2023-09-29 07:40:00|2702.6|2699.6|2706.6|2703.6|2708|2705|2700.1|2697.1|294
1695973500000|2023-09-29 07:45:00|2705.6|2702.6|2706.6|2703.6|2708.1|2705.1|2695.6|2692.6|368
1695973800000|2023-09-29 07:50:00|2706.1|2703.1|2704.1|2701.1|2707.1|2704.1|2702.6|2699.6|85
1695974100000|2023-09-29 07:55:00|2703.6|2700.6|2704.6|2701.6|2704.6|2701.6|2703.1|2700.1|105
1695974400000|2023-09-29 08:00:00|2704.1|2701.1|2704.1|2701.1|2708.1|2705.1|2704.1|2701.1|237
1695974700000|2023-09-29 08:05:00|2705.1|2702.1|2707.1|2704.1|2707.6|2704.6|2701.1|2698.1|157
1695975000000|2023-09-29 08:10:00|2706.6|2703.6|2706.1|2703.1|2706.6|2703.6|2705.1|2702.1|126
1695975300000|2023-09-29 08:15:00|2705.1|2702.1|2702.1|2699.1|2706.1|2703.1|2701.1|2698.1|159
1695975600000|2023-09-29 08:20:00|2702.6|2699.6|2700.1|2697.1|2702.6|2699.6|2700.1|2697.1|66
1695975900000|2023-09-29 08:25:00|2701.1|2698.1|2703.1|2700.1|2703.1|2700.1|2700.1|2697.1|108
1695976200000|2023-09-29 08:30:00|2702.1|2699.1|2701.1|2698.1|2703.1|2700.1|2701.1|2698.1|17
1695976500000|2023-09-29 08:35:00|2701|2698|2690.1|2687.1|2701.1|2698.1|2690.1|2687.1|429
1695976800000|2023-09-29 08:40:00|2692.1|2689.1|2698.6|2695.6|2699.1|2696.1|2692.1|2689.1|108
1695977100000|2023-09-29 08:45:00|2699.1|2696.1|2695.6|2692.6|2699.1|2696.1|2695.1|2692.1|31
1695977400000|2023-09-29 08:50:00|2695.1|2692.1|2693.6|2690.6|2695.1|2692.1|2693.1|2690.1|77
1695977700000|2023-09-29 08:55:00|2694.1|2691.1|2692.6|2689.6|2694.1|2691.1|2692.1|2689.1|44
1695978000000|2023-09-29 09:00:00|2693.1|2690.1|2689.1|2686.1|2693.1|2690.1|2686.1|2683.1|219
1695978300000|2023-09-29 09:05:00|2688.2|2685.2|2685.1|2682.1|2688.2|2685.2|2684.6|2681.6|143
1695978600000|2023-09-29 09:10:00|2685.2|2682.2|2685.2|2682.2|2686.7|2683.7|2684.2|2681.2|97
1695978900000|2023-09-29 09:15:00|2685.1|2682.1|2683.1|2680.1|2685.1|2682.1|2682.2|2679.2|88
1695979200000|2023-09-29 09:20:00|2682.2|2679.2|2681.7|2678.7|2682.2|2679.2|2678.2|2675.2|391
1695979500000|2023-09-29 09:25:00|2682.2|2679.2|2683.1|2680.1|2683.1|2680.1|2681.2|2678.2|34
1695979800000|2023-09-29 09:30:00|2682.2|2679.2|2682.1|2679.1|2688.6|2685.6|2681.2|2678.2|237
1695980100000|2023-09-29 09:35:00|2681.6|2678.6|2683.6|2680.6|2684.1|2681.1|2681.6|2678.6|68
1695980400000|2023-09-29 09:40:00|2684.1|2681.1|2685.6|2682.6|2687.1|2684.1|2684.1|2681.1|60
1695980700000|2023-09-29 09:45:00|2686.1|2683.1|2685.1|2682.1|2688.6|2685.6|2685.1|2682.1|36
1695981000000|2023-09-29 09:50:00|2685.6|2682.6|2684.1|2681.1|2686.1|2683.1|2684.1|2681.1|123
1695981300000|2023-09-29 09:55:00|2686.1|2683.1|2686.1|2683.1|2686.6|2683.6|2684.1|2681.1|106
1695981600000|2023-09-29 10:00:00|2685.1|2682.1|2680.1|2677.1|2686.1|2683.1|2680.1|2677.1|141
1695981900000|2023-09-29 10:05:00|2681.1|2678.1|2680.1|2677.1|2681.1|2678.1|2679.1|2676.1|145
1695982200000|2023-09-29 10:10:00|2679.6|2676.6|2680.1|2677.1|2680.6|2677.6|2676.1|2673.1|334
1695982500000|2023-09-29 10:15:00|2681.1|2678.1|2680.1|2677.1|2681.1|2678.1|2679.1|2676.1|47
1695982800000|2023-09-29 10:20:00|2679.1|2676.1|2681.1|2678.1|2682.1|2679.1|2679.1|2676.1|46
1695983100000|2023-09-29 10:25:00|2680.6|2677.6|2684.6|2681.6|2690.6|2687.6|2680.6|2677.6|337
1695983400000|2023-09-29 10:30:00|2684.1|2681.1|2683.6|2680.6|2685.1|2682.1|2683.1|2680.1|64
1695983700000|2023-09-29 10:35:00|2683.1|2680.1|2680.1|2677.1|2684.1|2681.1|2680.1|2677.1|73
1695984000000|2023-09-29 10:40:00|2681.1|2678.1|2683.1|2680.1|2684.1|2681.1|2680.6|2677.6|141
1695984300000|2023-09-29 10:45:00|2682.1|2679.1|2681.1|2678.1|2682.6|2679.6|2681.1|2678.1|54
1695984600000|2023-09-29 10:50:00|2681.6|2678.6|2680.1|2677.1|2681.6|2678.6|2680.1|2677.1|39
1695984900000|2023-09-29 10:55:00|2681.1|2678.1|2680.1|2677.1|2682.1|2679.1|2679.1|2676.1|164
1695985200000|2023-09-29 11:00:00|2679.6|2676.6|2684.1|2681.1|2684.6|2681.6|2679.1|2676.1|62
1695985500000|2023-09-29 11:05:00|2684|2681|2683.1|2680.1|2685|2682|2681.1|2678.1|103
1695985800000|2023-09-29 11:10:00|2682.1|2679.1|2681.1|2678.1|2682.1|2679.1|2679.1|2676.1|73
1695986100000|2023-09-29 11:15:00|2681|2678|2682|2679|2682.1|2679.1|2679.1|2676.1|92
1695986400000|2023-09-29 11:20:00|2683.1|2680.1|2690|2687|2690|2687|2682.1|2679.1|395
1695986700000|2023-09-29 11:25:00|2690.5|2687.5|2688|2685|2691|2688|2688|2685|142
1695987000000|2023-09-29 11:30:00|2688.5|2685.5|2680|2677|2689|2686|2679.6|2676.6|207
1695987300000|2023-09-29 11:35:00|2680.1|2677.1|2674.1|2671.1|2684|2681|2672.1|2669.1|558
1695987600000|2023-09-29 11:40:00|2674.6|2671.6|2681.1|2678.1|2682.1|2679.1|2674.1|2671.1|259
1695987900000|2023-09-29 11:45:00|2680.1|2677.1|2680.5|2677.5|2683.1|2680.1|2680.1|2677.1|59
1695988200000|2023-09-29 11:50:00|2681|2678|2682.5|2679.5|2683.5|2680.5|2680|2677|53
1695988500000|2023-09-29 11:55:00|2683|2680|2681|2678|2684|2681|2679.5|2676.5|104
1695988800000|2023-09-29 12:00:00|2681.5|2678.5|2675|2672|2683.5|2680.5|2675|2672|326
1695989100000|2023-09-29 12:05:00|2675.1|2672.1|2668.6|2665.6|2676|2673|2665.1|2662.1|865
1695989400000|2023-09-29 12:10:00|2668.1|2665.1|2666.1|2663.1|2668.1|2665.1|2665.1|2662.1|606
1695989700000|2023-09-29 12:15:00|2667.1|2664.1|2669.1|2666.1|2670.1|2667.1|2664.1|2661.1|435
1695990000000|2023-09-29 12:20:00|2668.1|2665.1|2664.1|2661.1|2669.6|2666.6|2664.1|2661.1|229
1695990300000|2023-09-29 12:25:00|2664.6|2661.6|2671|2668|2671|2668|2664.1|2661.1|328
1695990600000|2023-09-29 12:30:00|2670|2667|2672|2669|2676|2673|2669|2666|505
1695990900000|2023-09-29 12:35:00|2673|2670|2680|2677|2680|2677|2672.5|2669.5|374
1695991200000|2023-09-29 12:40:00|2679.5|2676.5|2680|2677|2681|2678|2676|2673|179
1695991500000|2023-09-29 12:45:00|2679|2676|2683|2680|2683.5|2680.5|2679|2676|193
1695991800000|2023-09-29 12:50:00|2683.5|2680.5|2685.5|2682.5|2687|2684|2682|2679|334
1695992100000|2023-09-29 12:55:00|2686|2683|2692.5|2689.5|2694|2691|2683|2680|406
1695992400000|2023-09-29 13:00:00|2693|2690|2692|2689|2694|2691|2690.5|2687.5|324
1695992700000|2023-09-29 13:05:00|2691|2688|2683|2680|2693|2690|2683|2680|215
1695993000000|2023-09-29 13:10:00|2684|2681|2683|2680|2689|2686|2682|2679|243
1695993300000|2023-09-29 13:15:00|2684|2681|2679.5|2676.5|2686|2683|2679.5|2676.5|94
1695993600000|2023-09-29 13:20:00|2680|2677|2683|2680|2683|2680|2679|2676|126
1695993900000|2023-09-29 13:25:00|2682|2679|2680|2677|2682|2679|2678|2675|278
1695994200000|2023-09-29 13:30:00|2679.5|2676.5|2672|2669|2680|2677|2670.5|2667.5|385
1695994500000|2023-09-29 13:35:00|2671.5|2668.5|2674|2671|2674|2671|2669|2666|223
1695994800000|2023-09-29 13:40:00|2673|2670|2669|2666|2673.5|2670.5|2668|2665|276
1695995100000|2023-09-29 13:45:00|2668|2665|2664|2661|2669|2666|2663|2660|369
1695995400000|2023-09-29 13:50:00|2665|2662|2668|2665|2670|2667|2665|2662|124
1695995700000|2023-09-29 13:55:00|2669|2666|2663.5|2660.5|2669|2666|2663.5|2660.5|132
1695996000000|2023-09-29 14:00:00|2664|2661|2662|2659|2664|2661|2661|2658|258
1695996300000|2023-09-29 14:05:00|2661.5|2658.5|2663|2660|2664|2661|2661|2658|305
1695996600000|2023-09-29 14:10:00|2662|2659|2663|2660|2667|2664|2662|2659|240
1695996900000|2023-09-29 14:15:00|2664|2661|2661|2658|2664|2661|2661|2658|218
1695997200000|2023-09-29 14:20:00|2661.5|2658.5|2656|2653|2661.5|2658.5|2652.1|2649.1|879
1695997500000|2023-09-29 14:25:00|2657|2654|2659|2656|2660|2657|2656|2653|351
1695997800000|2023-09-29 14:30:00|2660|2657|2659|2656|2661|2658|2657.5|2654.5|231
1695998100000|2023-09-29 14:35:00|2659.5|2656.5|2652|2649|2659.5|2656.5|2652|2649|527
1695998400000|2023-09-29 14:40:00|2652.5|2649.5|2655|2652|2656|2653|2651|2648|372
1695998700000|2023-09-29 14:45:00|2655.5|2652.5|2654.5|2651.5|2657|2654|2654|2651|213
1695999000000|2023-09-29 14:50:00|2655|2652|2649.1|2646.1|2655|2652|2649|2646|309
1695999300000|2023-09-29 14:55:00|2649.5|2646.5|2656|2653|2656|2653|2649.5|2646.5|363
1695999600000|2023-09-29 15:00:00|2655.5|2652.5|2654|2651|2656|2653|2652|2649|197
1695999900000|2023-09-29 15:05:00|2653|2650|2659|2656|2661|2658|2653|2650|274
1696000200000|2023-09-29 15:10:00|2658|2655|2659|2656|2661|2658|2657|2654|276
1696000500000|2023-09-29 15:15:00|2659.5|2656.5|2653|2650|2660|2657|2652.5|2649.5|228
1696000800000|2023-09-29 15:20:00|2652|2649|2653.1|2650.1|2654.1|2651.1|2650.1|2647.1|348
1696001100000|2023-09-29 15:25:00|2653.6|2650.6|2649.6|2646.6|2654.1|2651.1|2649.1|2646.1|407
1696001400000|2023-09-29 15:30:00|2650.1|2647.1|2653.1|2650.1|2655|2652|2650.1|2647.1|492
1696001700000|2023-09-29 15:35:00|2652.1|2649.1|2651|2648|2653.5|2650.5|2651|2648|252
1696002000000|2023-09-29 15:40:00|2653.1|2650.1|2663|2660|2663|2660|2653|2650|609
1696002300000|2023-09-29 15:45:00|2664|2661|2668|2665|2671|2668|2663|2660|297
1696002600000|2023-09-29 15:50:00|2667|2664|2665|2662|2667|2664|2661.5|2658.5|383
1696002900000|2023-09-29 15:55:00|2664|2661|2665|2662|2667|2664|2663.5|2660.5|227
1696003200000|2023-09-29 16:00:00|2663.5|2660.5|2656.5|2653.5|2663.5|2660.5|2655|2652|422
1696003500000|2023-09-29 16:05:00|2657|2654|2656|2653|2659.5|2656.5|2656|2653|242
1696003800000|2023-09-29 16:10:00|2656.5|2653.5|2652.5|2649.5|2656.5|2653.5|2652|2649|277
1696004100000|2023-09-29 16:15:00|2653|2650|2651.1|2648.1|2654.1|2651.1|2651.1|2648.1|644
1696004400000|2023-09-29 16:20:00|2651|2648|2647|2644|2651.1|2648.1|2646|2643|371
1696004700000|2023-09-29 16:25:00|2648|2645|2643.1|2640.1|2649.1|2646.1|2642.1|2639.1|878
1696005000000|2023-09-29 16:30:00|2643.6|2640.6|2643.6|2640.6|2644.1|2641.1|2642.1|2639.1|294
1696005300000|2023-09-29 16:35:00|2643.1|2640.1|2641.1|2638.1|2643.6|2640.6|2641.1|2638.1|508
1696005600000|2023-09-29 16:40:00|2640.1|2637.1|2638.1|2635.1|2643.6|2640.6|2638.1|2635.1|1170
1696005900000|2023-09-29 16:45:00|2639.1|2636.1|2640.1|2637.1|2641.1|2638.1|2639|2636|480
1696006200000|2023-09-29 16:50:00|2639.1|2636.1|2648.5|2645.5|2651|2648|2635.1|2632.1|3482
1696006500000|2023-09-29 16:55:00|2648|2645|2651.1|2648.1|2651.1|2648.1|2644.1|2641.1|1021
1696231800000|2023-10-02 07:30:00|2646.5|2643.5|2654.5|2651.5|2656.9|2653.9|2644|2641|784
1696232100000|2023-10-02 07:35:00|2655|2652|2654.5|2651.5|2659|2656|2653|2650|158
1696232400000|2023-10-02 07:40:00|2655|2652|2652|2649|2655.5|2652.5|2650.5|2647.5|304
1696232700000|2023-10-02 07:45:00|2649|2646|2652.9|2649.9|2655|2652|2649|2646|383
1696233000000|2023-10-02 07:50:00|2653|2650|2655.9|2652.9|2658.5|2655.5|2653|2650|302
1696233300000|2023-10-02 07:55:00|2656|2653|2667.9|2664.9|2669.4|2666.4|2654.9|2651.9|192
1696233600000|2023-10-02 08:00:00|2668.4|2665.4|2663.9|2660.9|2668.9|2665.9|2663.4|2660.4|98
1696233900000|2023-10-02 08:05:00|2664|2661|2668.9|2665.9|2668.9|2665.9|2664|2661|272
1696234200000|2023-10-02 08:10:00|2669.9|2666.9|2669.9|2666.9|2670.9|2667.9|2668.9|2665.9|106
1696234500000|2023-10-02 08:15:00|2668.9|2665.9|2672.9|2669.9|2673.9|2670.9|2668.9|2665.9|206
1696234800000|2023-10-02 08:20:00|2673.4|2670.4|2668.4|2665.4|2674.9|2671.9|2667.4|2664.4|337
1696235100000|2023-10-02 08:25:00|2668.9|2665.9|2666.9|2663.9|2668.9|2665.9|2665.9|2662.9|79
1696235400000|2023-10-02 08:30:00|2666.4|2663.4|2663.9|2660.9|2666.9|2663.9|2663.9|2660.9|50
1696235700000|2023-10-02 08:35:00|2664.4|2661.4|2662.9|2659.9|2664.4|2661.4|2661.9|2658.9|85
1696236000000|2023-10-02 08:40:00|2661.9|2658.9|2662.9|2659.9|2662.9|2659.9|2659.9|2656.9|117
1696236300000|2023-10-02 08:45:00|2661.9|2658.9|2659.9|2656.9|2661.9|2658.9|2657.9|2654.9|72
1696236600000|2023-10-02 08:50:00|2660.4|2657.4|2664.9|2661.9|2664.9|2661.9|2660.4|2657.4|77
1696236900000|2023-10-02 08:55:00|2663.9|2660.9|2665.9|2662.9|2666.9|2663.9|2663.9|2660.9|101
1696237200000|2023-10-02 09:00:00|2666.4|2663.4|2662.9|2659.9|2666.9|2663.9|2662.9|2659.9|31
1696237500000|2023-10-02 09:05:00|2661.9|2658.9|2664.9|2661.9|2665.9|2662.9|2661.9|2658.9|76
1696237800000|2023-10-02 09:10:00|2664.4|2661.4|2662.4|2659.4|2664.9|2661.9|2660.9|2657.9|88
1696238100000|2023-10-02 09:15:00|2661.9|2658.9|2660.4|2657.4|2661.9|2658.9|2658.9|2655.9|41
1696238400000|2023-10-02 09:20:00|2659.9|2656.9|2657.9|2654.9|2660.9|2657.9|2657.9|2654.9|52
1696238700000|2023-10-02 09:25:00|2658.4|2655.4|2651.4|2648.4|2658.4|2655.4|2649.9|2646.9|106
1696239000000|2023-10-02 09:30:00|2651.5|2648.5|2653.9|2650.9|2654.4|2651.4|2651.5|2648.5|100
1696239300000|2023-10-02 09:35:00|2653.4|2650.4|2647.9|2644.9|2653.9|2650.9|2646|2643|90
1696239600000|2023-10-02 09:40:00|2647|2644|2646.9|2643.9|2647.4|2644.4|2642|2639|677
1696239900000|2023-10-02 09:45:00|2645.9|2642.9|2645.9|2642.9|2645.9|2642.9|2642.9|2639.9|236
1696240200000|2023-10-02 09:50:00|2646|2643|2646.9|2643.9|2647|2644|2645.9|2642.9|72
1696240500000|2023-10-02 09:55:00|2646|2643|2648.4|2645.4|2648.9|2645.9|2645.9|2642.9|138
1696240800000|2023-10-02 10:00:00|2648|2645|2648.9|2645.9|2649|2646|2647|2644|47
1696241100000|2023-10-02 10:05:00|2649|2646|2648.5|2645.5|2649|2646|2648|2645|61
1696241400000|2023-10-02 10:10:00|2649|2646|2646.5|2643.5|2649|2646|2646|2643|41
1696241700000|2023-10-02 10:15:00|2646|2643|2647|2644|2647|2644|2645|2642|55
1696242000000|2023-10-02 10:20:00|2646|2643|2648.9|2645.9|2649|2646|2646|2643|54
1696242300000|2023-10-02 10:25:00|2647.9|2644.9|2649.9|2646.9|2650.9|2647.9|2647.9|2644.9|54
1696242600000|2023-10-02 10:30:00|2650.9|2647.9|2650.9|2647.9|2652.9|2649.9|2650.9|2647.9|190
1696242900000|2023-10-02 10:35:00|2651.9|2648.9|2650.9|2647.9|2651.9|2648.9|2650.9|2647.9|61
1696243200000|2023-10-02 10:40:00|2649.9|2646.9|2652.9|2649.9|2652.9|2649.9|2649.9|2646.9|60
1696243500000|2023-10-02 10:45:00|2655.8|2652.8|2653.9|2650.9|2655.9|2652.9|2652.9|2649.9|142
1696243800000|2023-10-02 10:50:00|2654.9|2651.9|2654.9|2651.9|2654.9|2651.9|2651.9|2648.9|107
1696244100000|2023-10-02 10:55:00|2654.8|2651.8|2655.9|2652.9|2657.9|2654.9|2653.9|2650.9|167
1696244400000|2023-10-02 11:00:00|2654.9|2651.9|2653.9|2650.9|2655.9|2652.9|2653.9|2650.9|40
1696244700000|2023-10-02 11:05:00|2652.9|2649.9|2655.9|2652.9|2655.9|2652.9|2651.9|2648.9|101
1696245000000|2023-10-02 11:10:00|2655.4|2652.4|2657.9|2654.9|2657.9|2654.9|2654.9|2651.9|57
1696245300000|2023-10-02 11:15:00|2657.8|2654.8|2659.8|2656.8|2661.8|2658.8|2657.4|2654.4|174
1696245600000|2023-10-02 11:20:00|2658.9|2655.9|2660.8|2657.8|2660.8|2657.8|2657.9|2654.9|106
1696245900000|2023-10-02 11:25:00|2661.8|2658.8|2660.8|2657.8|2663.8|2660.8|2660.8|2657.8|221
1696246200000|2023-10-02 11:30:00|2661.3|2658.3|2658.8|2655.8|2661.3|2658.3|2658.8|2655.8|55
1696246500000|2023-10-02 11:35:00|2659.8|2656.8|2654.8|2651.8|2660.8|2657.8|2654.8|2651.8|181
1696246800000|2023-10-02 11:40:00|2654.9|2651.9|2657.9|2654.9|2657.9|2654.9|2652.9|2649.9|32
1696247100000|2023-10-02 11:45:00|2657.8|2654.8|2661.8|2658.8|2662.8|2659.8|2657.8|2654.8|60
1696247400000|2023-10-02 11:50:00|2661.3|2658.3|2660.8|2657.8|2661.3|2658.3|2659.8|2656.8|38
1696247700000|2023-10-02 11:55:00|2659.8|2656.8|2660.4|2657.4|2662.8|2659.8|2658.8|2655.8|133
1696248000000|2023-10-02 12:00:00|2659.4|2656.4|2654.9|2651.9|2660.8|2657.8|2651.9|2648.9|168
1696248300000|2023-10-02 12:05:00|2655.9|2652.9|2648.4|2645.4|2655.9|2652.9|2648.4|2645.4|359
1696248600000|2023-10-02 12:10:00|2649.4|2646.4|2652.9|2649.9|2652.9|2649.9|2647.9|2644.9|665
1696248900000|2023-10-02 12:15:00|2652.4|2649.4|2651.9|2648.9|2656|2653|2650|2647|253
1696249200000|2023-10-02 12:20:00|2652.4|2649.4|2650.9|2647.9|2654.9|2651.9|2649.9|2646.9|142
1696249500000|2023-10-02 12:25:00|2649.9|2646.9|2645.9|2642.9|2650|2647|2645.9|2642.9|194
1696249800000|2023-10-02 12:30:00|2646.4|2643.4|2647.9|2644.9|2647.9|2644.9|2644.9|2641.9|329
1696250100000|2023-10-02 12:35:00|2646.9|2643.9|2648.9|2645.9|2648.9|2645.9|2645.9|2642.9|115
1696250400000|2023-10-02 12:40:00|2648.4|2645.4|2645.9|2642.9|2648.4|2645.4|2645.9|2642.9|85
1696250700000|2023-10-02 12:45:00|2646.4|2643.4|2646.9|2643.9|2646.9|2643.9|2644.4|2641.4|90
1696251000000|2023-10-02 12:50:00|2645.9|2642.9|2648.9|2645.9|2650.9|2647.9|2644.9|2641.9|157
1696251300000|2023-10-02 12:55:00|2647.9|2644.9|2647.9|2644.9|2648.9|2645.9|2645.9|2642.9|113
1696251600000|2023-10-02 13:00:00|2648.9|2645.9|2642.9|2639.9|2648.9|2645.9|2642.9|2639.9|121
1696251900000|2023-10-02 13:05:00|2641.9|2638.9|2641.9|2638.9|2642.9|2639.9|2641.9|2638.9|119
1696252200000|2023-10-02 13:10:00|2639.9|2636.9|2643.4|2640.4|2644.9|2641.9|2639.9|2636.9|501
1696252500000|2023-10-02 13:15:00|2642.4|2639.4|2644.8|2641.8|2646.8|2643.8|2640.4|2637.4|349
1696252800000|2023-10-02 13:20:00|2642.8|2639.8|2645.8|2642.8|2647.3|2644.3|2642.8|2639.8|139
1696253100000|2023-10-02 13:25:00|2644.3|2641.3|2646.8|2643.8|2647.7|2644.7|2643.8|2640.8|269
1696253400000|2023-10-02 13:30:00|2647.2|2644.2|2644.8|2641.8|2649.7|2646.7|2643.8|2640.8|353
1696253700000|2023-10-02 13:35:00|2643.8|2640.8|2640.9|2637.9|2643.8|2640.8|2636.9|2633.9|847
1696254000000|2023-10-02 13:40:00|2641.3|2638.3|2639.4|2636.4|2641.3|2638.3|2638.9|2635.9|268
1696254300000|2023-10-02 13:45:00|2638.9|2635.9|2639.9|2636.9|2639.9|2636.9|2634.9|2631.9|354
1696254600000|2023-10-02 13:50:00|2639.8|2636.8|2629.9|2626.9|2639.9|2636.9|2627.9|2624.9|594
1696254900000|2023-10-02 13:55:00|2630.9|2627.9|2630.9|2627.9|2632.9|2629.9|2627.9|2624.9|317
1696255200000|2023-10-02 14:00:00|2630.4|2627.4|2631.9|2628.9|2631.9|2628.9|2627.9|2624.9|678
1696255500000|2023-10-02 14:05:00|2630.9|2627.9|2634.9|2631.9|2634.9|2631.9|2630.9|2627.9|373
1696255800000|2023-10-02 14:10:00|2633.9|2630.9|2634.9|2631.9|2636.9|2633.9|2632.9|2629.9|491
1696256100000|2023-10-02 14:15:00|2633.9|2630.9|2632.9|2629.9|2634.4|2631.4|2630.9|2627.9|302
1696256400000|2023-10-02 14:20:00|2633.9|2630.9|2641.9|2638.9|2641.9|2638.9|2633.9|2630.9|520
1696256700000|2023-10-02 14:25:00|2640.9|2637.9|2646.9|2643.9|2647.8|2644.8|2640.9|2637.9|555
1696257000000|2023-10-02 14:30:00|2646.8|2643.8|2651.8|2648.8|2652.8|2649.8|2643.8|2640.8|639
1696257300000|2023-10-02 14:35:00|2649.8|2646.8|2648.8|2645.8|2651.3|2648.3|2647.8|2644.8|375
1696257600000|2023-10-02 14:40:00|2648.9|2645.9|2650.8|2647.8|2653.8|2650.8|2648.9|2645.9|266
1696257900000|2023-10-02 14:45:00|2648.8|2645.8|2644.8|2641.8|2649.8|2646.8|2643.8|2640.8|504
1696258200000|2023-10-02 14:50:00|2643.8|2640.8|2642.9|2639.9|2645.8|2642.8|2642.8|2639.8|231
1696258500000|2023-10-02 14:55:00|2641.9|2638.9|2640.9|2637.9|2645.8|2642.8|2640.9|2637.9|229
1696258800000|2023-10-02 15:00:00|2639.9|2636.9|2647.9|2644.9|2648.8|2645.8|2637.9|2634.9|334
1696259100000|2023-10-02 15:05:00|2648.3|2645.3|2647.8|2644.8|2649.8|2646.8|2646.3|2643.3|209
1696259400000|2023-10-02 15:10:00|2646.8|2643.8|2642.8|2639.8|2646.8|2643.8|2640.4|2637.4|327
1696259700000|2023-10-02 15:15:00|2643.3|2640.3|2644.8|2641.8|2644.8|2641.8|2640.8|2637.8|197
1696260000000|2023-10-02 15:20:00|2643.8|2640.8|2646.8|2643.8|2647.8|2644.8|2641.9|2638.9|323
1696260300000|2023-10-02 15:25:00|2647.3|2644.3|2648.8|2645.8|2648.8|2645.8|2645.8|2642.8|254
1696260600000|2023-10-02 15:30:00|2647.8|2644.8|2656.8|2653.8|2656.8|2653.8|2647.8|2644.8|491
1696260900000|2023-10-02 15:35:00|2655.8|2652.8|2658.8|2655.8|2660.8|2657.8|2655.8|2652.8|299
1696261200000|2023-10-02 15:40:00|2659.7|2656.7|2661.7|2658.7|2662.7|2659.7|2659.7|2656.7|480
1696261500000|2023-10-02 15:45:00|2661.3|2658.3|2661.7|2658.7|2662.7|2659.7|2660.7|2657.7|206
1696261800000|2023-10-02 15:50:00|2662.7|2659.7|2665.6|2662.6|2667.7|2664.7|2662.7|2659.7|538
1696262100000|2023-10-02 15:55:00|2666.6|2663.6|2662.2|2659.2|2666.6|2663.6|2659.2|2656.2|375
1696262400000|2023-10-02 16:00:00|2662.6|2659.6|2655.7|2652.7|2662.7|2659.7|2654.2|2651.2|300
1696262700000|2023-10-02 16:05:00|2656.2|2653.2|2649.8|2646.8|2657.7|2654.7|2647.8|2644.8|461
1696263000000|2023-10-02 16:10:00|2648.3|2645.3|2649.3|2646.3|2650.8|2647.8|2647.8|2644.8|210
1696263300000|2023-10-02 16:15:00|2648.8|2645.8|2642.8|2639.8|2649.8|2646.8|2641.8|2638.8|322
1696263600000|2023-10-02 16:20:00|2642.3|2639.3|2639.8|2636.8|2642.8|2639.8|2638.8|2635.8|351
1696263900000|2023-10-02 16:25:00|2640.3|2637.3|2644.8|2641.8|2646.8|2643.8|2639.8|2636.8|391
1696264200000|2023-10-02 16:30:00|2645.3|2642.3|2641.3|2638.3|2645.3|2642.3|2640.8|2637.8|175
1696264500000|2023-10-02 16:35:00|2641.2|2638.2|2636.8|2633.8|2641.7|2638.7|2633.8|2630.8|377
1696264800000|2023-10-02 16:40:00|2636.3|2633.3|2629.9|2626.9|2636.8|2633.8|2629.9|2626.9|611
1696265100000|2023-10-02 16:45:00|2629.4|2626.4|2623.9|2620.9|2632.8|2629.8|2623.9|2620.9|1252
1696265400000|2023-10-02 16:50:00|2624.4|2621.4|2634.8|2631.8|2637.3|2634.3|2621.9|2618.9|2792
1696265700000|2023-10-02 16:55:00|2634.9|2631.9|2630.8|2627.8|2634.9|2631.9|2628.9|2625.9|623
1696266000000|2023-10-02 17:00:00|2630.9|2627.9|2630.9|2627.9|2630.9|2627.9|2630.9|2627.9|0
1696318200000|2023-10-03 07:30:00|2626.9|2623.9|2618.4|2615.4|2626.9|2623.9|2616.4|2613.4|325
1696318500000|2023-10-03 07:35:00|2618.9|2615.9|2618.4|2615.4|2619.4|2616.4|2617.4|2614.4|139
1696318800000|2023-10-03 07:40:00|2617.4|2614.4|2621.4|2618.4|2621.4|2618.4|2617.4|2614.4|48
1696319100000|2023-10-03 07:45:00|2622.4|2619.4|2622.4|2619.4|2623.4|2620.4|2619.9|2616.9|277
1696319400000|2023-10-03 07:50:00|2621.9|2618.9|2625.4|2622.4|2625.4|2622.4|2621.4|2618.4|136
1696319700000|2023-10-03 07:55:00|2624.9|2621.9|2630.4|2627.4|2630.4|2627.4|2624.9|2621.9|240
1696320000000|2023-10-03 08:00:00|2629.9|2626.9|2626.9|2623.9|2629.9|2626.9|2625.4|2622.4|61
1696320300000|2023-10-03 08:05:00|2626.4|2623.4|2623.5|2620.5|2626.4|2623.4|2622.5|2619.5|599
1696320600000|2023-10-03 08:10:00|2624|2621|2624.5|2621.5|2625|2622|2623|2620|49
1696320900000|2023-10-03 08:15:00|2625.5|2622.5|2628.9|2625.9|2630.5|2627.5|2625|2622|142
1696321200000|2023-10-03 08:20:00|2629.4|2626.4|2630.4|2627.4|2630.9|2627.9|2629.4|2626.4|170
1696321500000|2023-10-03 08:25:00|2630|2627|2630.9|2627.9|2631.5|2628.5|2627.4|2624.4|196
1696321800000|2023-10-03 08:30:00|2631|2628|2629|2626|2631.5|2628.5|2629|2626|28
1696322100000|2023-10-03 08:35:00|2629.5|2626.5|2628.4|2625.4|2631|2628|2627.5|2624.5|70
1696322400000|2023-10-03 08:40:00|2627|2624|2624.5|2621.5|2627.5|2624.5|2624.5|2621.5|113
1696322700000|2023-10-03 08:45:00|2625.5|2622.5|2626.5|2623.5|2626.5|2623.5|2625.5|2622.5|42
1696323000000|2023-10-03 08:50:00|2626|2623|2626|2623|2626.5|2623.5|2624.5|2621.5|43
1696323300000|2023-10-03 08:55:00|2626.5|2623.5|2629.5|2626.5|2630|2627|2626.5|2623.5|36
1696323600000|2023-10-03 09:00:00|2629|2626|2629.5|2626.5|2629.5|2626.5|2628.5|2625.5|12
1696323900000|2023-10-03 09:05:00|2629|2626|2626.5|2623.5|2629.5|2626.5|2626|2623|41
1696324200000|2023-10-03 09:10:00|2626.4|2623.4|2626.4|2623.4|2626.5|2623.5|2625.5|2622.5|20
1696324500000|2023-10-03 09:15:00|2626|2623|2630|2627|2631.9|2628.9|2626|2623|39
1696324800000|2023-10-03 09:20:00|2629.9|2626.9|2627.4|2624.4|2630|2627|2627|2624|53
1696325100000|2023-10-03 09:25:00|2627.5|2624.5|2629.4|2626.4|2629.9|2626.9|2626.4|2623.4|31
1696325400000|2023-10-03 09:30:00|2629.9|2626.9|2628.5|2625.5|2630.5|2627.5|2627.5|2624.5|58
1696325700000|2023-10-03 09:35:00|2628.4|2625.4|2628|2625|2628.5|2625.5|2625.4|2622.4|58
1696326000000|2023-10-03 09:40:00|2628.4|2625.4|2625.4|2622.4|2628.9|2625.9|2624.4|2621.4|73
1696326300000|2023-10-03 09:45:00|2624.5|2621.5|2624.4|2621.4|2624.5|2621.5|2624.4|2621.4|13
1696326600000|2023-10-03 09:50:00|2625.4|2622.4|2627.5|2624.5|2627.5|2624.5|2625.4|2622.4|71
1696326900000|2023-10-03 09:55:00|2628.5|2625.5|2628.9|2625.9|2629.5|2626.5|2628.4|2625.4|24
1696327200000|2023-10-03 10:00:00|2628.4|2625.4|2628.4|2625.4|2628.4|2625.4|2628.4|2625.4|33
1696327500000|2023-10-03 10:05:00|2628.5|2625.5|2629.4|2626.4|2630.4|2627.4|2628.5|2625.5|5
1696327800000|2023-10-03 10:10:00|2628.4|2625.4|2626.4|2623.4|2628.4|2625.4|2626.4|2623.4|12
1696328100000|2023-10-03 10:15:00|2621.5|2618.5|2622|2619|2623.5|2620.5|2621.5|2618.5|154
1696328400000|2023-10-03 10:20:00|2622.5|2619.5|2625.5|2622.5|2625.5|2622.5|2622.5|2619.5|33
1696328700000|2023-10-03 10:25:00|2628.5|2625.5|2626|2623|2629|2626|2626|2623|249
1696329000000|2023-10-03 10:30:00|2626.5|2623.5|2624.5|2621.5|2626.5|2623.5|2624.5|2621.5|19
1696329300000|2023-10-03 10:35:00|2625.4|2622.4|2626.5|2623.5|2626.5|2623.5|2625.4|2622.4|22
1696329600000|2023-10-03 10:40:00|2625|2622|2622|2619|2625|2622|2622|2619|19
1696329900000|2023-10-03 10:45:00|2622.5|2619.5|2622|2619|2622.5|2619.5|2621.5|2618.5|23
1696330200000|2023-10-03 10:50:00|2621.5|2618.5|2622.5|2619.5|2622.5|2619.5|2621|2618|50
1696330500000|2023-10-03 10:55:00|2621.5|2618.5|2621.5|2618.5|2621.5|2618.5|2620.5|2617.5|31
1696330800000|2023-10-03 11:00:00|2621|2618|2617.5|2614.5|2621.5|2618.5|2617.5|2614.5|121
1696331100000|2023-10-03 11:05:00|2618|2615|2621.5|2618.5|2621.5|2618.5|2618|2615|142
1696331400000|2023-10-03 11:10:00|2622.4|2619.4|2623.4|2620.4|2624.4|2621.4|2621.5|2618.5|162
1696331700000|2023-10-03 11:15:00|2622.9|2619.9|2619|2616|2622.9|2619.9|2618.9|2615.9|48
1696332000000|2023-10-03 11:20:00|2618.9|2615.9|2619|2616|2619.5|2616.5|2618.5|2615.5|66
1696332300000|2023-10-03 11:25:00|2620.4|2617.4|2617.5|2614.5|2620.4|2617.4|2616.5|2613.5|248
1696332600000|2023-10-03 11:30:00|2616.5|2613.5|2617.4|2614.4|2617.4|2614.4|2616.4|2613.4|146
1696332900000|2023-10-03 11:35:00|2616.9|2613.9|2617.4|2614.4|2617.4|2614.4|2616.4|2613.4|36
1696333200000|2023-10-03 11:40:00|2618.4|2615.4|2619.4|2616.4|2620.4|2617.4|2618.4|2615.4|20
1696333500000|2023-10-03 11:45:00|2620.4|2617.4|2624.9|2621.9|2626.3|2623.3|2619.9|2616.9|198
1696333800000|2023-10-03 11:50:00|2624.4|2621.4|2624.4|2621.4|2625.3|2622.3|2624.4|2621.4|99
1696334100000|2023-10-03 11:55:00|2624.9|2621.9|2633.3|2630.3|2634.4|2631.4|2623.4|2620.4|206
1696334400000|2023-10-03 12:00:00|2631.9|2628.9|2627.4|2624.4|2631.9|2628.9|2626.4|2623.4|171
1696334700000|2023-10-03 12:05:00|2627.8|2624.8|2630.3|2627.3|2634.3|2631.3|2627.4|2624.4|295
1696335000000|2023-10-03 12:10:00|2630.4|2627.4|2619.4|2616.4|2630.4|2627.4|2617.4|2614.4|699
1696335300000|2023-10-03 12:15:00|2618.4|2615.4|2622.4|2619.4|2622.4|2619.4|2618.4|2615.4|230
1696335600000|2023-10-03 12:20:00|2621.4|2618.4|2622.3|2619.3|2622.4|2619.4|2618.4|2615.4|452
1696335900000|2023-10-03 12:25:00|2622.8|2619.8|2628.3|2625.3|2628.3|2625.3|2622.3|2619.3|201
1696336200000|2023-10-03 12:30:00|2627.8|2624.8|2624.3|2621.3|2628.2|2625.2|2623.3|2620.3|267
1696336500000|2023-10-03 12:35:00|2624.8|2621.8|2626.3|2623.3|2627.3|2624.3|2624.3|2621.3|168
1696336800000|2023-10-03 12:40:00|2627.8|2624.8|2628.3|2625.3|2629.3|2626.3|2625.8|2622.8|120
1696337100000|2023-10-03 12:45:00|2629.3|2626.3|2634.3|2631.3|2639.3|2636.3|2629.3|2626.3|284
1696337400000|2023-10-03 12:50:00|2633.8|2630.8|2633.3|2630.3|2635.3|2632.3|2632.3|2629.3|67
1696337700000|2023-10-03 12:55:00|2632.8|2629.8|2631.3|2628.3|2635.3|2632.3|2631.3|2628.3|86
1696338000000|2023-10-03 13:00:00|2631.8|2628.8|2624.3|2621.3|2632.3|2629.3|2624.3|2621.3|301
1696338300000|2023-10-03 13:05:00|2624.4|2621.4|2625.3|2622.3|2626.3|2623.3|2623.3|2620.3|348
1696338600000|2023-10-03 13:10:00|2626.3|2623.3|2630.3|2627.3|2632.3|2629.3|2626.3|2623.3|294
1696338900000|2023-10-03 13:15:00|2630.8|2627.8|2633.3|2630.3|2635.2|2632.2|2629.3|2626.3|245
1696339200000|2023-10-03 13:20:00|2633.2|2630.2|2629.3|2626.3|2635.2|2632.2|2629.3|2626.3|295
1696339500000|2023-10-03 13:25:00|2629.8|2626.8|2627.3|2624.3|2630.3|2627.3|2626.8|2623.8|173
1696339800000|2023-10-03 13:30:00|2627.8|2624.8|2618.4|2615.4|2628.3|2625.3|2617.4|2614.4|1028
1696340100000|2023-10-03 13:35:00|2618.5|2615.5|2618.4|2615.4|2619.4|2616.4|2611.9|2608.9|601
1696340400000|2023-10-03 13:40:00|2617.9|2614.9|2622.3|2619.3|2622.4|2619.4|2617.4|2614.4|325
1696340700000|2023-10-03 13:45:00|2622.4|2619.4|2620.4|2617.4|2622.4|2619.4|2614.9|2611.9|257
1696341000000|2023-10-03 13:50:00|2620.3|2617.3|2625.3|2622.3|2625.3|2622.3|2618.3|2615.3|386
1696341300000|2023-10-03 13:55:00|2624.8|2621.8|2623.3|2620.3|2625.3|2622.3|2622.3|2619.3|139
1696341600000|2023-10-03 14:00:00|2624.8|2621.8|2620.3|2617.3|2624.8|2621.8|2619.3|2616.3|299
1696341900000|2023-10-03 14:05:00|2621.3|2618.3|2620.3|2617.3|2622.3|2619.3|2618.3|2615.3|219
1696342200000|2023-10-03 14:10:00|2620.8|2617.8|2622.3|2619.3|2625.3|2622.3|2620.3|2617.3|596
1696342500000|2023-10-03 14:15:00|2621.3|2618.3|2620.2|2617.2|2622.7|2619.7|2617.3|2614.3|235
1696342800000|2023-10-03 14:20:00|2619.2|2616.2|2614.3|2611.3|2620.2|2617.2|2613.3|2610.3|304
1696343100000|2023-10-03 14:25:00|2613.8|2610.8|2613.3|2610.3|2614.3|2611.3|2612.8|2609.8|175
1696343400000|2023-10-03 14:30:00|2612.8|2609.8|2608.4|2605.4|2613.3|2610.3|2607.4|2604.4|663
1696343700000|2023-10-03 14:35:00|2607.4|2604.4|2602.4|2599.4|2607.4|2604.4|2602.4|2599.4|867
1696344000000|2023-10-03 14:40:00|2601.4|2598.4|2593.4|2590.4|2601.4|2598.4|2587.5|2584.5|1513
1696344300000|2023-10-03 14:45:00|2592.5|2589.5|2586.4|2583.4|2592.5|2589.5|2579|2576|1631
1696344600000|2023-10-03 14:50:00|2587.4|2584.4|2589.4|2586.4|2590.4|2587.4|2584.4|2581.4|1476
1696344900000|2023-10-03 14:55:00|2588.9|2585.9|2585.4|2582.4|2590.4|2587.4|2584.4|2581.4|578
1696345200000|2023-10-03 15:00:00|2586.4|2583.4|2581.4|2578.4|2586.4|2583.4|2578.9|2575.9|877
1696345500000|2023-10-03 15:05:00|2581.9|2578.9|2581.4|2578.4|2582.4|2579.4|2579.4|2576.4|351
1696345800000|2023-10-03 15:10:00|2582.4|2579.4|2579.9|2576.9|2582.4|2579.4|2578.4|2575.4|530
1696346100000|2023-10-03 15:15:00|2579.4|2576.4|2583.4|2580.4|2584.9|2581.9|2579.4|2576.4|693
1696346400000|2023-10-03 15:20:00|2582.9|2579.9|2581.4|2578.4|2584.4|2581.4|2578.4|2575.4|870
1696346700000|2023-10-03 15:25:00|2582.4|2579.4|2579.5|2576.5|2583.5|2580.5|2578.4|2575.4|998
1696347000000|2023-10-03 15:30:00|2578.5|2575.5|2578.5|2575.5|2579.5|2576.5|2577.5|2574.5|786
1696347300000|2023-10-03 15:35:00|2578.6|2575.6|2577.5|2574.5|2580.5|2577.5|2577.4|2574.4|741
1696347600000|2023-10-03 15:40:00|2578.5|2575.5|2576.5|2573.5|2578.5|2575.5|2576.5|2573.5|735
1696347900000|2023-10-03 15:45:00|2577.4|2574.4|2572.5|2569.5|2578.5|2575.5|2571.5|2568.5|1805
1696348200000|2023-10-03 15:50:00|2571.5|2568.5|2560.6|2557.6|2571.5|2568.5|2558.1|2555.1|2473
1696348500000|2023-10-03 15:55:00|2560.1|2557.1|2560.6|2557.6|2563.6|2560.6|2559.6|2556.6|814
1696348800000|2023-10-03 16:00:00|2561.6|2558.6|2560.1|2557.1|2562.6|2559.6|2559.6|2556.6|780
1696349100000|2023-10-03 16:05:00|2559.6|2556.6|2561.6|2558.6|2563.6|2560.6|2559.6|2556.6|806
1696349400000|2023-10-03 16:10:00|2560.6|2557.6|2558.6|2555.6|2561.1|2558.1|2558.6|2555.6|540
1696349700000|2023-10-03 16:15:00|2559.1|2556.1|2558.6|2555.6|2560.6|2557.6|2558.6|2555.6|679
1696350000000|2023-10-03 16:20:00|2559.1|2556.1|2562.6|2559.6|2564.1|2561.1|2558.6|2555.6|482
1696350300000|2023-10-03 16:25:00|2561.6|2558.6|2562.6|2559.6|2563.6|2560.6|2561|2558|358
1696350600000|2023-10-03 16:30:00|2561.6|2558.6|2561.5|2558.5|2564.5|2561.5|2560.5|2557.5|425
1696350900000|2023-10-03 16:35:00|2560.5|2557.5|2562.5|2559.5|2562.5|2559.5|2559.5|2556.5|440
1696351200000|2023-10-03 16:40:00|2561.5|2558.5|2560.5|2557.5|2562.5|2559.5|2559.5|2556.5|653
1696351500000|2023-10-03 16:45:00|2559.5|2556.5|2559.5|2556.5|2560.5|2557.5|2559.5|2556.5|267
1696351800000|2023-10-03 16:50:00|2557.6|2554.6|2559.5|2556.5|2567.5|2564.5|2555.5|2552.5|4616
1696352100000|2023-10-03 16:55:00|2560.5|2557.5|2556.5|2553.5|2560.5|2557.5|2555.5|2552.5|1381
1696404600000|2023-10-04 07:30:00|2561.6|2558.6|2558.1|2555.1|2566|2563|2558.1|2555.1|585
1696404900000|2023-10-04 07:35:00|2557.1|2554.1|2543.2|2540.2|2557.1|2554.1|2543.2|2540.2|1373
1696405200000|2023-10-04 07:40:00|2544.2|2541.2|2536.7|2533.7|2544.2|2541.2|2531.7|2528.7|1150
1696405500000|2023-10-04 07:45:00|2535.2|2532.2|2541.2|2538.2|2542.1|2539.1|2528.2|2525.2|772
1696405800000|2023-10-04 07:50:00|2540.6|2537.6|2541.1|2538.1|2543.1|2540.1|2540.1|2537.1|287
1696406100000|2023-10-04 07:55:00|2543.1|2540.1|2533.1|2530.1|2547.6|2544.6|2528.7|2525.7|531
1696406400000|2023-10-04 08:00:00|2533.2|2530.2|2533.2|2530.2|2537.2|2534.2|2533.2|2530.2|222
1696406700000|2023-10-04 08:05:00|2535.6|2532.6|2541.1|2538.1|2541.1|2538.1|2535.6|2532.6|217
1696407000000|2023-10-04 08:10:00|2542.1|2539.1|2545.6|2542.6|2545.6|2542.6|2537.6|2534.6|418
1696407300000|2023-10-04 08:15:00|2545.1|2542.1|2548.1|2545.1|2549.6|2546.6|2540.1|2537.1|522
1696407600000|2023-10-04 08:20:00|2548.6|2545.6|2549.1|2546.1|2549.6|2546.6|2546.1|2543.1|185
1696407900000|2023-10-04 08:25:00|2548.6|2545.6|2551.1|2548.1|2553.1|2550.1|2548.6|2545.6|277
1696408200000|2023-10-04 08:30:00|2550.1|2547.1|2550.6|2547.6|2552.6|2549.6|2549.1|2546.1|176
1696408500000|2023-10-04 08:35:00|2551.1|2548.1|2552.1|2549.1|2552.1|2549.1|2548.1|2545.1|157
1696408800000|2023-10-04 08:40:00|2554.1|2551.1|2549.6|2546.6|2554.6|2551.6|2549.1|2546.1|121
1696409100000|2023-10-04 08:45:00|2550.1|2547.1|2550.1|2547.1|2551.1|2548.1|2548.1|2545.1|93
1696409400000|2023-10-04 08:50:00|2552.1|2549.1|2554|2551|2554.1|2551.1|2550.6|2547.6|204
1696409700000|2023-10-04 08:55:00|2554.1|2551.1|2553.6|2550.6|2555.1|2552.1|2553|2550|73
1696410000000|2023-10-04 09:00:00|2553.1|2550.1|2556|2553|2557.5|2554.5|2551.6|2548.6|395
1696410300000|2023-10-04 09:05:00|2553|2550|2553|2550|2554|2551|2551.5|2548.5|106
1696410600000|2023-10-04 09:10:00|2555.1|2552.1|2557|2554|2560|2557|2555|2552|266
1696410900000|2023-10-04 09:15:00|2556.6|2553.6|2557.5|2554.5|2558|2555|2556|2553|57
1696411200000|2023-10-04 09:20:00|2557|2554|2557|2554|2557|2554|2556|2553|46
1696411500000|2023-10-04 09:25:00|2556.5|2553.5|2554|2551|2556.5|2553.5|2551.5|2548.5|77
1696411800000|2023-10-04 09:30:00|2553|2550|2555|2552|2555.9|2552.9|2553|2550|116
1696412100000|2023-10-04 09:35:00|2554.9|2551.9|2552|2549|2554.9|2551.9|2550.9|2547.9|85
1696412400000|2023-10-04 09:40:00|2552.4|2549.4|2552|2549|2552.9|2549.9|2551.5|2548.5|40
1696412700000|2023-10-04 09:45:00|2551.9|2548.9|2551|2548|2551.9|2548.9|2550.9|2547.9|26
1696413000000|2023-10-04 09:50:00|2550.9|2547.9|2552.9|2549.9|2552.9|2549.9|2550.9|2547.9|10
1696413300000|2023-10-04 09:55:00|2552|2549|2554|2551|2554|2551|2551|2548|54
1696413600000|2023-10-04 10:00:00|2555|2552|2551.5|2548.5|2555|2552|2551|2548|130
1696413900000|2023-10-04 10:05:00|2552|2549|2548.9|2545.9|2552|2549|2548.9|2545.9|238
1696414200000|2023-10-04 10:10:00|2547.9|2544.9|2548.9|2545.9|2549.9|2546.9|2547.9|2544.9|133
1696414500000|2023-10-04 10:15:00|2549.9|2546.9|2549.5|2546.5|2549.9|2546.9|2548.9|2545.9|52
1696414800000|2023-10-04 10:20:00|2549.9|2546.9|2550.5|2547.5|2551.9|2548.9|2549|2546|46
1696415100000|2023-10-04 10:25:00|2549.5|2546.5|2548.4|2545.4|2549.9|2546.9|2547.9|2544.9|52
1696415400000|2023-10-04 10:30:00|2547.9|2544.9|2547.9|2544.9|2549.9|2546.9|2544.4|2541.4|549
1696415700000|2023-10-04 10:35:00|2548.4|2545.4|2550.4|2547.4|2551.4|2548.4|2548.4|2545.4|74
1696416000000|2023-10-04 10:40:00|2549.9|2546.9|2552.4|2549.4|2553.9|2550.9|2549.9|2546.9|318
1696416300000|2023-10-04 10:45:00|2552.9|2549.9|2549.4|2546.4|2552.9|2549.9|2548.4|2545.4|56
1696416600000|2023-10-04 10:50:00|2548.9|2545.9|2548.4|2545.4|2548.9|2545.9|2546.9|2543.9|87
1696416900000|2023-10-04 10:55:00|2547.9|2544.9|2550.8|2547.8|2550.9|2547.9|2547.9|2544.9|267
1696417200000|2023-10-04 11:00:00|2549.9|2546.9|2548.8|2545.8|2549.9|2546.9|2546.9|2543.9|120
1696417500000|2023-10-04 11:05:00|2548.3|2545.3|2549.8|2546.8|2550.8|2547.8|2547.9|2544.9|82
1696417800000|2023-10-04 11:10:00|2549.3|2546.3|2547.8|2544.8|2549.8|2546.8|2547.3|2544.3|109
1696418100000|2023-10-04 11:15:00|2548.7|2545.7|2552.8|2549.8|2552.8|2549.8|2548.3|2545.3|188
1696418400000|2023-10-04 11:20:00|2552.3|2549.3|2556.3|2553.3|2558.7|2555.7|2552.3|2549.3|199
1696418700000|2023-10-04 11:25:00|2555.8|2552.8|2556.7|2553.7|2557.7|2554.7|2555.8|2552.8|56
1696419000000|2023-10-04 11:30:00|2556.2|2553.2|2553.2|2550.2|2556.2|2553.2|2551.8|2548.8|117
1696419300000|2023-10-04 11:35:00|2553.3|2550.3|2553.7|2550.7|2555.7|2552.7|2552.3|2549.3|104
1696419600000|2023-10-04 11:40:00|2553.3|2550.3|2554.3|2551.3|2554.8|2551.8|2552.8|2549.8|39
1696419900000|2023-10-04 11:45:00|2555.8|2552.8|2554.8|2551.8|2556.8|2553.8|2554.3|2551.3|66
1696420200000|2023-10-04 11:50:00|2555.3|2552.3|2556.8|2553.8|2556.8|2553.8|2554.3|2551.3|103
1696420500000|2023-10-04 11:55:00|2557.7|2554.7|2555.8|2552.8|2557.8|2554.8|2555.8|2552.8|112
1696420800000|2023-10-04 12:00:00|2556.8|2553.8|2555.8|2552.8|2556.8|2553.8|2551.8|2548.8|454
1696421100000|2023-10-04 12:05:00|2556.8|2553.8|2566.7|2563.7|2569.7|2566.7|2555.8|2552.8|636
1696421400000|2023-10-04 12:10:00|2567.7|2564.7|2563.7|2560.7|2569.7|2566.7|2561.7|2558.7|614
1696421700000|2023-10-04 12:15:00|2563.8|2560.8|2569.7|2566.7|2569.7|2566.7|2563.7|2560.7|431
1696422000000|2023-10-04 12:20:00|2568.7|2565.7|2570.6|2567.6|2577.6|2574.6|2567.7|2564.7|581
1696422300000|2023-10-04 12:25:00|2570.5|2567.5|2566.6|2563.6|2571.6|2568.6|2565.1|2562.1|325
1696422600000|2023-10-04 12:30:00|2566.1|2563.1|2559.7|2556.7|2566.1|2563.1|2558.1|2555.1|378
1696422900000|2023-10-04 12:35:00|2559.6|2556.6|2572.5|2569.5|2572.6|2569.6|2559.6|2556.6|420
1696423200000|2023-10-04 12:40:00|2573|2570|2584|2581|2585.4|2582.4|2571.5|2568.5|969
1696423500000|2023-10-04 12:45:00|2584.5|2581.5|2586.5|2583.5|2588.4|2585.4|2580|2577|460
1696423800000|2023-10-04 12:50:00|2587.4|2584.4|2591.4|2588.4|2593.4|2590.4|2586.4|2583.4|496
1696424100000|2023-10-04 12:55:00|2591.9|2588.9|2587.4|2584.4|2593.4|2590.4|2585.9|2582.9|354
1696424400000|2023-10-04 13:00:00|2586.4|2583.4|2604.3|2601.3|2605.3|2602.3|2581.4|2578.4|1106
1696424700000|2023-10-04 13:05:00|2605.3|2602.3|2612.3|2609.3|2620.7|2617.7|2601.7|2598.7|1963
1696425000000|2023-10-04 13:10:00|2613.2|2610.2|2611.3|2608.3|2618.2|2615.2|2610.3|2607.3|676
1696425300000|2023-10-04 13:15:00|2609.8|2606.8|2607.3|2604.3|2610.3|2607.3|2603.3|2600.3|963
1696425600000|2023-10-04 13:20:00|2606.8|2603.8|2612.3|2609.3|2612.3|2609.3|2604.4|2601.4|592
1696425900000|2023-10-04 13:25:00|2613.3|2610.3|2609.3|2606.3|2615.3|2612.3|2608.8|2605.8|538
1696426200000|2023-10-04 13:30:00|2609.8|2606.8|2603.4|2600.4|2609.8|2606.8|2603.4|2600.4|1133
1696426500000|2023-10-04 13:35:00|2602.9|2599.9|2604.3|2601.3|2607.3|2604.3|2600.4|2597.4|1000
1696426800000|2023-10-04 13:40:00|2603.8|2600.8|2599.3|2596.3|2605.3|2602.3|2598.3|2595.3|611
1696427100000|2023-10-04 13:45:00|2598.8|2595.8|2597.2|2594.2|2601.2|2598.2|2594.3|2591.3|686
1696427400000|2023-10-04 13:50:00|2596.3|2593.3|2592.8|2589.8|2596.3|2593.3|2592.3|2589.3|430
1696427700000|2023-10-04 13:55:00|2593.3|2590.3|2592.8|2589.8|2597.3|2594.3|2591.3|2588.3|745
1696428000000|2023-10-04 14:00:00|2592.4|2589.4|2592.3|2589.3|2593.3|2590.3|2583.4|2580.4|1127
1696428300000|2023-10-04 14:05:00|2593.3|2590.3|2593.3|2590.3|2595.3|2592.3|2588.4|2585.4|360
1696428600000|2023-10-04 14:10:00|2594.3|2591.3|2596.3|2593.3|2599.3|2596.3|2593.3|2590.3|371
1696428900000|2023-10-04 14:15:00|2595.3|2592.3|2593.3|2590.3|2596.3|2593.3|2592.8|2589.8|225
1696429200000|2023-10-04 14:20:00|2592.8|2589.8|2586.3|2583.3|2593.3|2590.3|2586.3|2583.3|318
1696429500000|2023-10-04 14:25:00|2586.8|2583.8|2590.3|2587.3|2591.3|2588.3|2584.3|2581.3|331
1696429800000|2023-10-04 14:30:00|2589.8|2586.8|2597.1|2594.1|2597.1|2594.1|2586.8|2583.8|1023
1696430100000|2023-10-04 14:35:00|2597.2|2594.2|2595.7|2592.7|2598.1|2595.1|2594.1|2591.1|925
1696430400000|2023-10-04 14:40:00|2595.6|2592.6|2590.2|2587.2|2601.1|2598.1|2589.7|2586.7|526
1696430700000|2023-10-04 14:45:00|2589.2|2586.2|2588.2|2585.2|2591.2|2588.2|2586.2|2583.2|393
1696431000000|2023-10-04 14:50:00|2587.2|2584.2|2586.2|2583.2|2589.2|2586.2|2585.2|2582.2|343
1696431300000|2023-10-04 14:55:00|2585.2|2582.2|2590.2|2587.2|2590.2|2587.2|2585.2|2582.2|129
1696431600000|2023-10-04 15:00:00|2589.2|2586.2|2592.1|2589.1|2595.1|2592.1|2588.2|2585.2|276
1696431900000|2023-10-04 15:05:00|2592.6|2589.6|2596.1|2593.1|2597.1|2594.1|2592.1|2589.1|304
1696432200000|2023-10-04 15:10:00|2595.1|2592.1|2594.1|2591.1|2596.6|2593.6|2594.1|2591.1|280
1696432500000|2023-10-04 15:15:00|2593.1|2590.1|2594.6|2591.6|2594.6|2591.6|2590.1|2587.1|274
1696432800000|2023-10-04 15:20:00|2594.1|2591.1|2584.2|2581.2|2594.1|2591.1|2583.2|2580.2|618
1696433100000|2023-10-04 15:25:00|2588.7|2585.7|2583.2|2580.2|2589.1|2586.1|2581.8|2578.8|457
1696433400000|2023-10-04 15:30:00|2582.3|2579.3|2575.3|2572.3|2582.3|2579.3|2572.3|2569.3|1063
1696433700000|2023-10-04 15:35:00|2574.9|2571.9|2574.8|2571.8|2576.3|2573.3|2573.4|2570.4|382
1696434000000|2023-10-04 15:40:00|2575.3|2572.3|2575.3|2572.3|2576.4|2573.4|2574.4|2571.4|380
1696434300000|2023-10-04 15:45:00|2575.4|2572.4|2579.3|2576.3|2580.3|2577.3|2573.4|2570.4|311
1696434600000|2023-10-04 15:50:00|2579.8|2576.8|2580.3|2577.3|2581.8|2578.8|2578.3|2575.3|232
1696434900000|2023-10-04 15:55:00|2579.8|2576.8|2579.3|2576.3|2581.8|2578.8|2577.3|2574.3|199
1696435200000|2023-10-04 16:00:00|2580.3|2577.3|2574.8|2571.8|2580.3|2577.3|2574.3|2571.3|318
1696435500000|2023-10-04 16:05:00|2574.4|2571.4|2569.3|2566.3|2574.4|2571.4|2567.3|2564.3|486
1696435800000|2023-10-04 16:10:00|2569.8|2566.8|2578.3|2575.3|2578.3|2575.3|2569.3|2566.3|298
1696436100000|2023-10-04 16:15:00|2578.2|2575.2|2577.3|2574.3|2579.2|2576.2|2574.3|2571.3|346
1696436400000|2023-10-04 16:20:00|2577.8|2574.8|2574.8|2571.8|2580.3|2577.3|2573.8|2570.8|399
1696436700000|2023-10-04 16:25:00|2575.3|2572.3|2578.2|2575.2|2578.3|2575.3|2574.8|2571.8|221
1696437000000|2023-10-04 16:30:00|2577.3|2574.3|2575.2|2572.2|2577.3|2574.3|2572.7|2569.7|338
1696437300000|2023-10-04 16:35:00|2574.8|2571.8|2580.2|2577.2|2581.7|2578.7|2574.2|2571.2|324
1696437600000|2023-10-04 16:40:00|2579.2|2576.2|2578.2|2575.2|2579.2|2576.2|2575.7|2572.7|611
1696437900000|2023-10-04 16:45:00|2577.7|2574.7|2577.2|2574.2|2578.2|2575.2|2576.2|2573.2|227
1696438200000|2023-10-04 16:50:00|2578.1|2575.1|2589.1|2586.1|2590|2587|2577.2|2574.2|2123
1696438500000|2023-10-04 16:55:00|2589|2586|2589.1|2586.1|2592.1|2589.1|2587.1|2584.1|846
1696491000000|2023-10-05 07:30:00|2577.1|2574.1|2579.6|2576.6|2584.6|2581.6|2571.7|2568.7|674
1696491300000|2023-10-05 07:35:00|2581.1|2578.1|2585.2|2582.2|2587.6|2584.6|2579.6|2576.6|125
1696491600000|2023-10-05 07:40:00|2585.6|2582.6|2582.7|2579.7|2587.2|2584.2|2579.7|2576.7|158
1696491900000|2023-10-05 07:45:00|2584.1|2581.1|2588.7|2585.7|2588.7|2585.7|2581.7|2578.7|150
1696492200000|2023-10-05 07:50:00|2589.7|2586.7|2593.6|2590.6|2593.6|2590.6|2584.2|2581.2|188
1696492500000|2023-10-05 07:55:00|2593.7|2590.7|2600.1|2597.1|2600.6|2597.6|2590.6|2587.6|237
1696492800000|2023-10-05 08:00:00|2599.6|2596.6|2603.6|2600.6|2605|2602|2597.6|2594.6|575
1696493100000|2023-10-05 08:05:00|2602.6|2599.6|2601.6|2598.6|2603.1|2600.1|2599.1|2596.1|213
1696493400000|2023-10-05 08:10:00|2599.6|2596.6|2602.6|2599.6|2602.6|2599.6|2595.6|2592.6|160
1696493700000|2023-10-05 08:15:00|2601.6|2598.6|2601.6|2598.6|2602.6|2599.6|2599.6|2596.6|58
1696494000000|2023-10-05 08:20:00|2602.1|2599.1|2601.5|2598.5|2602.6|2599.6|2600.1|2597.1|57
1696494300000|2023-10-05 08:25:00|2602|2599|2603.5|2600.5|2603.5|2600.5|2602|2599|26
1696494600000|2023-10-05 08:30:00|2603|2600|2603.5|2600.5|2603.5|2600.5|2601.6|2598.6|68
1696494900000|2023-10-05 08:35:00|2602.5|2599.5|2601.5|2598.5|2602.5|2599.5|2601.5|2598.5|48
1696495200000|2023-10-05 08:40:00|2602.5|2599.5|2599.5|2596.5|2602.5|2599.5|2598.6|2595.6|100
1696495500000|2023-10-05 08:45:00|2600.5|2597.5|2598.5|2595.5|2602.5|2599.5|2598.1|2595.1|90
1696495800000|2023-10-05 08:50:00|2598|2595|2593.7|2590.7|2598.5|2595.5|2591.6|2588.6|153
1696496100000|2023-10-05 08:55:00|2594.1|2591.1|2593.7|2590.7|2594.7|2591.7|2593.1|2590.1|38
1696496400000|2023-10-05 09:00:00|2593.2|2590.2|2593.6|2590.6|2594.6|2591.6|2589.7|2586.7|181
1696496700000|2023-10-05 09:05:00|2592.6|2589.6|2590.6|2587.6|2592.6|2589.6|2588.7|2585.7|59
1696497000000|2023-10-05 09:10:00|2590.1|2587.1|2593.6|2590.6|2593.6|2590.6|2589.1|2586.1|67
1696497300000|2023-10-05 09:15:00|2594.6|2591.6|2593.6|2590.6|2594.6|2591.6|2589.2|2586.2|72
1696497600000|2023-10-05 09:20:00|2594.1|2591.1|2583.7|2580.7|2594.1|2591.1|2582.8|2579.8|275
1696497900000|2023-10-05 09:25:00|2584.7|2581.7|2585.7|2582.7|2585.7|2582.7|2583.2|2580.2|100
1696498200000|2023-10-05 09:30:00|2585.2|2582.2|2583.7|2580.7|2585.2|2582.2|2579.8|2576.8|347
1696498500000|2023-10-05 09:35:00|2585.7|2582.7|2587.7|2584.7|2589.2|2586.2|2584.7|2581.7|107
1696498800000|2023-10-05 09:40:00|2588.6|2585.6|2587.7|2584.7|2588.6|2585.6|2586.7|2583.7|75
1696499100000|2023-10-05 09:45:00|2588.7|2585.7|2590.2|2587.2|2590.2|2587.2|2585.7|2582.7|128
1696499400000|2023-10-05 09:50:00|2590.7|2587.7|2593.7|2590.7|2595.2|2592.2|2590.7|2587.7|84
1696499700000|2023-10-05 09:55:00|2592.7|2589.7|2590.7|2587.7|2592.7|2589.7|2589.7|2586.7|48
1696500000000|2023-10-05 10:00:00|2591.7|2588.7|2589.7|2586.7|2593.7|2590.7|2588.7|2585.7|99
1696500300000|2023-10-05 10:05:00|2590.2|2587.2|2589.7|2586.7|2592.7|2589.7|2588.7|2585.7|92
1696500600000|2023-10-05 10:10:00|2591.2|2588.2|2588.2|2585.2|2592.2|2589.2|2587.2|2584.2|52
1696500900000|2023-10-05 10:15:00|2588.7|2585.7|2589.7|2586.7|2589.7|2586.7|2587.7|2584.7|71
1696501200000|2023-10-05 10:20:00|2588.7|2585.7|2592.7|2589.7|2594.1|2591.1|2588.2|2585.2|87
1696501500000|2023-10-05 10:25:00|2593.2|2590.2|2591.7|2588.7|2593.2|2590.2|2591.7|2588.7|46
1696501800000|2023-10-05 10:30:00|2592.2|2589.2|2585.7|2582.7|2592.7|2589.7|2584.8|2581.8|190
1696502100000|2023-10-05 10:35:00|2585.3|2582.3|2584.8|2581.8|2585.7|2582.7|2584.7|2581.7|74
1696502400000|2023-10-05 10:40:00|2585.3|2582.3|2584.8|2581.8|2585.8|2582.8|2583.7|2580.7|77
1696502700000|2023-10-05 10:45:00|2584.7|2581.7|2584.7|2581.7|2584.7|2581.7|2583.7|2580.7|31
1696503000000|2023-10-05 10:50:00|2585.7|2582.7|2579.2|2576.2|2585.7|2582.7|2578.7|2575.7|334
1696503300000|2023-10-05 10:55:00|2578.7|2575.7|2578.7|2575.7|2579.7|2576.7|2576.7|2573.7|41
1696503600000|2023-10-05 11:00:00|2578.2|2575.2|2582.7|2579.7|2582.7|2579.7|2578.2|2575.2|130
1696503900000|2023-10-05 11:05:00|2581.8|2578.8|2578.7|2575.7|2582.7|2579.7|2578.2|2575.2|31
1696504200000|2023-10-05 11:10:00|2579.7|2576.7|2586.6|2583.6|2587.6|2584.6|2579.7|2576.7|178
1696504500000|2023-10-05 11:15:00|2585.6|2582.6|2585.2|2582.2|2585.6|2582.6|2584.1|2581.1|41
1696504800000|2023-10-05 11:20:00|2585.6|2582.6|2585.6|2582.6|2585.7|2582.7|2583.2|2580.2|58
1696505100000|2023-10-05 11:25:00|2585.7|2582.7|2585.6|2582.6|2587.1|2584.1|2585.6|2582.6|42
1696505400000|2023-10-05 11:30:00|2587.1|2584.1|2586.7|2583.7|2587.6|2584.6|2584.6|2581.6|61
1696505700000|2023-10-05 11:35:00|2586.6|2583.6|2580.7|2577.7|2587.1|2584.1|2580.6|2577.6|51
1696506000000|2023-10-05 11:40:00|2581.2|2578.2|2586.6|2583.6|2586.6|2583.6|2581.2|2578.2|64
1696506300000|2023-10-05 11:45:00|2585.6|2582.6|2587.6|2584.6|2587.6|2584.6|2585.6|2582.6|32
1696506600000|2023-10-05 11:50:00|2587.7|2584.7|2589.6|2586.6|2590.7|2587.7|2587.6|2584.6|54
1696506900000|2023-10-05 11:55:00|2590.2|2587.2|2590.6|2587.6|2590.6|2587.6|2587.6|2584.6|27
1696507200000|2023-10-05 12:00:00|2591.6|2588.6|2591.2|2588.2|2591.7|2588.7|2587.1|2584.1|197
1696507500000|2023-10-05 12:05:00|2590.7|2587.7|2587.7|2584.7|2590.7|2587.7|2587.7|2584.7|114
1696507800000|2023-10-05 12:10:00|2586.7|2583.7|2586.6|2583.6|2588.6|2585.6|2582.7|2579.7|263
1696508100000|2023-10-05 12:15:00|2586.7|2583.7|2595.6|2592.6|2598.5|2595.5|2586.7|2583.7|219
1696508400000|2023-10-05 12:20:00|2595.5|2592.5|2599.4|2596.4|2599.5|2596.5|2594.5|2591.5|171
1696508700000|2023-10-05 12:25:00|2599.5|2596.5|2595|2592|2599.5|2596.5|2594.5|2591.5|123
1696509000000|2023-10-05 12:30:00|2595.4|2592.4|2597.5|2594.5|2599.5|2596.5|2592.5|2589.5|293
1696509300000|2023-10-05 12:35:00|2597.3|2594.3|2595|2592|2597.5|2594.5|2591|2588|235
1696509600000|2023-10-05 12:40:00|2595.4|2592.4|2593.5|2590.5|2596.5|2593.5|2593.5|2590.5|100
1696509900000|2023-10-05 12:45:00|2594.4|2591.4|2595.5|2592.5|2602.4|2599.4|2593.5|2590.5|515
1696510200000|2023-10-05 12:50:00|2594.5|2591.5|2599.9|2596.9|2601.4|2598.4|2594.5|2591.5|192
1696510500000|2023-10-05 12:55:00|2599.5|2596.5|2600.9|2597.9|2602.4|2599.4|2599.4|2596.4|192
1696510800000|2023-10-05 13:00:00|2600.5|2597.5|2597|2594|2602.4|2599.4|2592.5|2589.5|350
1696511100000|2023-10-05 13:05:00|2596.5|2593.5|2595.5|2592.5|2598.5|2595.5|2592.5|2589.5|218
1696511400000|2023-10-05 13:10:00|2596|2593|2600.5|2597.5|2602.5|2599.5|2596|2593|127
1696511700000|2023-10-05 13:15:00|2604.5|2601.5|2613.3|2610.3|2614.3|2611.3|2600|2597|458
1696512000000|2023-10-05 13:20:00|2612.8|2609.8|2615.3|2612.3|2619.3|2616.3|2611.3|2608.3|580
1696512300000|2023-10-05 13:25:00|2614.8|2611.8|2606.3|2603.3|2614.8|2611.8|2604.4|2601.4|405
1696512600000|2023-10-05 13:30:00|2606.4|2603.4|2605.4|2602.4|2607.4|2604.4|2604.4|2601.4|238
1696512900000|2023-10-05 13:35:00|2606.4|2603.4|2604.9|2601.9|2607.4|2604.4|2597.5|2594.5|660
1696513200000|2023-10-05 13:40:00|2604.4|2601.4|2613.4|2610.4|2613.4|2610.4|2603.4|2600.4|244
1696513500000|2023-10-05 13:45:00|2612.9|2609.9|2614.3|2611.3|2615.8|2612.8|2608.4|2605.4|291
1696513800000|2023-10-05 13:50:00|2615.2|2612.2|2619.3|2616.3|2620.3|2617.3|2614.8|2611.8|382
1696514100000|2023-10-05 13:55:00|2619.8|2616.8|2626.3|2623.3|2634.3|2631.3|2619.3|2616.3|1325
1696514400000|2023-10-05 14:00:00|2626.8|2623.8|2625.7|2622.7|2631.7|2628.7|2625.3|2622.3|463
1696514700000|2023-10-05 14:05:00|2626.2|2623.2|2622.3|2619.3|2626.7|2623.7|2620.8|2617.8|534
1696515000000|2023-10-05 14:10:00|2621.3|2618.3|2620.4|2617.4|2623.3|2620.3|2618.4|2615.4|433
1696515300000|2023-10-05 14:15:00|2619.4|2616.4|2613.4|2610.4|2620.4|2617.4|2612.4|2609.4|602
1696515600000|2023-10-05 14:20:00|2613.5|2610.5|2611.4|2608.4|2620.4|2617.4|2611.4|2608.4|295
1696515900000|2023-10-05 14:25:00|2612.4|2609.4|2614.9|2611.9|2617.9|2614.9|2611.4|2608.4|186
1696516200000|2023-10-05 14:30:00|2618.2|2615.2|2616.4|2613.4|2618.3|2615.3|2609.4|2606.4|365
1696516500000|2023-10-05 14:35:00|2617.4|2614.4|2614.4|2611.4|2617.4|2614.4|2609.4|2606.4|285
1696516800000|2023-10-05 14:40:00|2614.9|2611.9|2608.4|2605.4|2615.4|2612.4|2607.4|2604.4|256
1696517100000|2023-10-05 14:45:00|2609.4|2606.4|2605.4|2602.4|2609.4|2606.4|2605.4|2602.4|144
1696517400000|2023-10-05 14:50:00|2604.4|2601.4|2598.5|2595.5|2607.4|2604.4|2598|2595|401
1696517700000|2023-10-05 14:55:00|2599.4|2596.4|2601.3|2598.3|2601.4|2598.4|2597.4|2594.4|278
1696518000000|2023-10-05 15:00:00|2601.8|2598.8|2599.3|2596.3|2603.2|2600.2|2598.3|2595.3|339
1696518300000|2023-10-05 15:05:00|2598.8|2595.8|2599.8|2596.8|2603.8|2600.8|2598.3|2595.3|269
1696518600000|2023-10-05 15:10:00|2599.3|2596.3|2605.2|2602.2|2605.2|2602.2|2599.3|2596.3|164
1696518900000|2023-10-05 15:15:00|2604.7|2601.7|2606.1|2603.1|2607.1|2604.1|2604.2|2601.2|296
1696519200000|2023-10-05 15:20:00|2604.2|2601.2|2605.2|2602.2|2607.1|2604.1|2604.1|2601.1|193
1696519500000|2023-10-05 15:25:00|2605.1|2602.1|2607.2|2604.2|2608.1|2605.1|2605.1|2602.1|152
1696519800000|2023-10-05 15:30:00|2607.1|2604.1|2607.1|2604.1|2608.1|2605.1|2605.1|2602.1|148
1696520100000|2023-10-05 15:35:00|2606.1|2603.1|2606.1|2603.1|2608.1|2605.1|2605.1|2602.1|162
1696520400000|2023-10-05 15:40:00|2604.1|2601.1|2604.1|2601.1|2606.1|2603.1|2601.1|2598.1|302
1696520700000|2023-10-05 15:45:00|2604|2601|2604|2601|2605.1|2602.1|2603|2600|167
1696521000000|2023-10-05 15:50:00|2603.1|2600.1|2602.1|2599.1|2604.1|2601.1|2601.1|2598.1|190
1696521300000|2023-10-05 15:55:00|2602.5|2599.5|2602.1|2599.1|2603|2600|2601.1|2598.1|166
1696521600000|2023-10-05 16:00:00|2602|2599|2612.5|2609.5|2612.9|2609.9|2601.1|2598.1|266
1696521900000|2023-10-05 16:05:00|2612.9|2609.9|2613.9|2610.9|2615.9|2612.9|2611.5|2608.5|366
1696522200000|2023-10-05 16:10:00|2614|2611|2615|2612|2615.9|2612.9|2613.9|2610.9|174
1696522500000|2023-10-05 16:15:00|2614.9|2611.9|2611|2608|2614.9|2611.9|2608|2605|221
1696522800000|2023-10-05 16:20:00|2611.9|2608.9|2614.9|2611.9|2616.9|2613.9|2611.9|2608.9|197
1696523100000|2023-10-05 16:25:00|2615.9|2612.9|2606|2603|2615.9|2612.9|2606|2603|468
1696523400000|2023-10-05 16:30:00|2606.9|2603.9|2607.9|2604.9|2609|2606|2602.1|2599.1|522
1696523700000|2023-10-05 16:35:00|2608|2605|2607|2604|2609|2606|2606|2603|168
1696524000000|2023-10-05 16:40:00|2606.9|2603.9|2604|2601|2608|2605|2603.9|2600.9|203
1696524300000|2023-10-05 16:45:00|2603.9|2600.9|2603|2600|2603.9|2600.9|2597|2594|848
1696524600000|2023-10-05 16:50:00|2603.5|2600.5|2613.4|2610.4|2613.9|2610.9|2602|2599|1902
1696524900000|2023-10-05 16:55:00|2612.9|2609.9|2610.9|2607.9|2615.9|2612.9|2610.4|2607.4|486
1696577400000|2023-10-06 07:30:00|2622.9|2619.9|2624.4|2621.4|2625.4|2622.4|2616.5|2613.5|499
1696577700000|2023-10-06 07:35:00|2623.9|2620.9|2625.4|2622.4|2625.4|2622.4|2623.4|2620.4|74
1696578000000|2023-10-06 07:40:00|2625|2622|2625.4|2622.4|2626.4|2623.4|2624.4|2621.4|110
1696578300000|2023-10-06 07:45:00|2627.4|2624.4|2627.9|2624.9|2628.5|2625.5|2624.4|2621.4|172
1696578600000|2023-10-06 07:50:00|2628.4|2625.4|2638.3|2635.3|2639.3|2636.3|2627.4|2624.4|577
1696578900000|2023-10-06 07:55:00|2637.3|2634.3|2637.3|2634.3|2638.3|2635.3|2635.3|2632.3|314
1696579200000|2023-10-06 08:00:00|2637.4|2634.4|2639.4|2636.4|2642.3|2639.3|2637.3|2634.3|288
1696579500000|2023-10-06 08:05:00|2639.8|2636.8|2641.4|2638.4|2642.3|2639.3|2639.8|2636.8|107
1696579800000|2023-10-06 08:10:00|2641.8|2638.8|2640.9|2637.9|2643.3|2640.3|2638.4|2635.4|165
1696580100000|2023-10-06 08:15:00|2640.8|2637.8|2640.4|2637.4|2642.4|2639.4|2640.3|2637.3|144
1696580400000|2023-10-06 08:20:00|2640.3|2637.3|2639.4|2636.4|2642.3|2639.3|2639.4|2636.4|91
1696580700000|2023-10-06 08:25:00|2639.3|2636.3|2638.3|2635.3|2639.3|2636.3|2638.3|2635.3|69
1696581000000|2023-10-06 08:30:00|2638.8|2635.8|2636.3|2633.3|2639.4|2636.4|2636.3|2633.3|81
1696581300000|2023-10-06 08:35:00|2637.4|2634.4|2635.3|2632.3|2638.3|2635.3|2635.3|2632.3|26
1696581600000|2023-10-06 08:40:00|2635.8|2632.8|2636.3|2633.3|2636.3|2633.3|2635.3|2632.3|37
1696581900000|2023-10-06 08:45:00|2637.3|2634.3|2634.3|2631.3|2637.3|2634.3|2633.4|2630.4|65
1696582200000|2023-10-06 08:50:00|2634.4|2631.4|2634.3|2631.3|2634.4|2631.4|2633.4|2630.4|55
1696582500000|2023-10-06 08:55:00|2635.3|2632.3|2634.4|2631.4|2635.4|2632.4|2634.3|2631.3|84
1696582800000|2023-10-06 09:00:00|2634.3|2631.3|2632.4|2629.4|2634.3|2631.3|2632.4|2629.4|46
1696583100000|2023-10-06 09:05:00|2633.4|2630.4|2634.4|2631.4|2634.4|2631.4|2633.4|2630.4|51
1696583400000|2023-10-06 09:10:00|2635.4|2632.4|2632.4|2629.4|2635.4|2632.4|2632.4|2629.4|55
1696583700000|2023-10-06 09:15:00|2630.4|2627.4|2630.3|2627.3|2630.9|2627.9|2630.3|2627.3|64
1696584000000|2023-10-06 09:20:00|2629.8|2626.8|2638.8|2635.8|2638.8|2635.8|2629.8|2626.8|352
1696584300000|2023-10-06 09:25:00|2639.3|2636.3|2640.3|2637.3|2644.3|2641.3|2638.3|2635.3|454
1696584600000|2023-10-06 09:30:00|2641.3|2638.3|2640.8|2637.8|2641.8|2638.8|2638.3|2635.3|82
1696584900000|2023-10-06 09:35:00|2641.3|2638.3|2641.3|2638.3|2641.3|2638.3|2640.3|2637.3|37
1696585200000|2023-10-06 09:40:00|2642.3|2639.3|2642.3|2639.3|2642.3|2639.3|2642.3|2639.3|53
1696585500000|2023-10-06 09:45:00|2644.2|2641.2|2643.3|2640.3|2644.3|2641.3|2643.3|2640.3|55
1696585800000|2023-10-06 09:50:00|2642.4|2639.4|2642.8|2639.8|2642.8|2639.8|2641.3|2638.3|99
1696586100000|2023-10-06 09:55:00|2643.3|2640.3|2645.3|2642.3|2645.3|2642.3|2642.3|2639.3|191
1696586400000|2023-10-06 10:00:00|2644.3|2641.3|2643.8|2640.8|2644.3|2641.3|2643.2|2640.2|76
1696586700000|2023-10-06 10:05:00|2643.3|2640.3|2640.3|2637.3|2644.2|2641.2|2639.3|2636.3|129
1696587000000|2023-10-06 10:10:00|2641.3|2638.3|2641.2|2638.2|2641.3|2638.3|2639.3|2636.3|103
1696587300000|2023-10-06 10:15:00|2642.2|2639.2|2639.7|2636.7|2642.2|2639.2|2639.7|2636.7|73
1696587600000|2023-10-06 10:20:00|2639.3|2636.3|2641.2|2638.2|2641.2|2638.2|2638.2|2635.2|105
1696587900000|2023-10-06 10:25:00|2642.2|2639.2|2642.2|2639.2|2646.2|2643.2|2642.2|2639.2|111
1696588200000|2023-10-06 10:30:00|2642.7|2639.7|2642.2|2639.2|2645.2|2642.2|2642.2|2639.2|85
1696588500000|2023-10-06 10:35:00|2643.2|2640.2|2642.2|2639.2|2643.2|2640.2|2642.2|2639.2|49
1696588800000|2023-10-06 10:40:00|2644.2|2641.2|2643.2|2640.2|2645.2|2642.2|2643.2|2640.2|49
1696589100000|2023-10-06 10:45:00|2644.1|2641.1|2639.2|2636.2|2644.1|2641.1|2639.2|2636.2|64
1696589400000|2023-10-06 10:50:00|2638.7|2635.7|2640.2|2637.2|2640.7|2637.7|2638.7|2635.7|102
1696589700000|2023-10-06 10:55:00|2640.7|2637.7|2641.2|2638.2|2641.2|2638.2|2640.2|2637.2|20
1696590000000|2023-10-06 11:00:00|2641.6|2638.6|2641.2|2638.2|2641.7|2638.7|2640.7|2637.7|52
1696590300000|2023-10-06 11:05:00|2641.1|2638.1|2641.2|2638.2|2642.2|2639.2|2636.2|2633.2|157
1696590600000|2023-10-06 11:10:00|2642.1|2639.1|2642.6|2639.6|2642.6|2639.6|2640.2|2637.2|48
1696590900000|2023-10-06 11:15:00|2642.2|2639.2|2641.7|2638.7|2642.6|2639.6|2641.2|2638.2|32
1696591200000|2023-10-06 11:20:00|2642.2|2639.2|2639.7|2636.7|2644.1|2641.1|2639.2|2636.2|124
1696591500000|2023-10-06 11:25:00|2639.2|2636.2|2642.2|2639.2|2643.2|2640.2|2637.2|2634.2|133
1696591800000|2023-10-06 11:30:00|2641.2|2638.2|2640.2|2637.2|2644.2|2641.2|2640.2|2637.2|55
1696592100000|2023-10-06 11:35:00|2639.2|2636.2|2637.2|2634.2|2639.7|2636.7|2637.2|2634.2|51
1696592400000|2023-10-06 11:40:00|2637.7|2634.7|2638.7|2635.7|2639.2|2636.2|2637.7|2634.7|60
1696592700000|2023-10-06 11:45:00|2638.2|2635.2|2640.2|2637.2|2640.2|2637.2|2638.2|2635.2|74
1696593000000|2023-10-06 11:50:00|2637.4|2634.4|2636.2|2633.2|2638.2|2635.2|2635.2|2632.2|161
1696593300000|2023-10-06 11:55:00|2637.2|2634.2|2632.3|2629.3|2639.2|2636.2|2631.3|2628.3|195
1696593600000|2023-10-06 12:00:00|2631.8|2628.8|2631.3|2628.3|2632.3|2629.3|2629.3|2626.3|142
1696593900000|2023-10-06 12:05:00|2632.3|2629.3|2632.3|2629.3|2632.3|2629.3|2630.3|2627.3|152
1696594200000|2023-10-06 12:10:00|2630.3|2627.3|2627.3|2624.3|2632.2|2629.2|2626.8|2623.8|817
1696594500000|2023-10-06 12:15:00|2626.3|2623.3|2626.3|2623.3|2627.3|2624.3|2626.3|2623.3|151
1696594800000|2023-10-06 12:20:00|2627.3|2624.3|2628.3|2625.3|2630.3|2627.3|2627.3|2624.3|162
1696595100000|2023-10-06 12:25:00|2627.3|2624.3|2631.3|2628.3|2632.3|2629.3|2627.3|2624.3|197
1696595400000|2023-10-06 12:30:00|2630.3|2627.3|2615.4|2612.4|2630.3|2627.3|2610.4|2607.4|1317
1696595700000|2023-10-06 12:35:00|2616.9|2613.9|2620.3|2617.3|2625.3|2622.3|2614.4|2611.4|633
1696596000000|2023-10-06 12:40:00|2619.3|2616.3|2617.3|2614.3|2623.3|2620.3|2614.3|2611.3|548
1696596300000|2023-10-06 12:45:00|2616.9|2613.9|2615.3|2612.3|2617.3|2614.3|2606.4|2603.4|788
1696596600000|2023-10-06 12:50:00|2614.3|2611.3|2628.1|2625.1|2628.1|2625.1|2614.3|2611.3|555
1696596900000|2023-10-06 12:55:00|2627.2|2624.2|2616.3|2613.3|2627.2|2624.2|2615.3|2612.3|309
1696597200000|2023-10-06 13:00:00|2616.2|2613.2|2608.3|2605.3|2616.2|2613.2|2608.3|2605.3|260
1696597500000|2023-10-06 13:05:00|2609.8|2606.8|2612.2|2609.2|2615.2|2612.2|2606.7|2603.7|458
1696597800000|2023-10-06 13:10:00|2611.2|2608.2|2614.2|2611.2|2615.2|2612.2|2610.2|2607.2|170
1696598100000|2023-10-06 13:15:00|2613.1|2610.1|2611.2|2608.2|2614.1|2611.1|2610.2|2607.2|265
1696598400000|2023-10-06 13:20:00|2610.2|2607.2|2613.7|2610.7|2616.2|2613.2|2609.2|2606.2|147
1696598700000|2023-10-06 13:25:00|2614.2|2611.2|2617.6|2614.6|2618.2|2615.2|2613.2|2610.2|264
1696599000000|2023-10-06 13:30:00|2617.2|2614.2|2616.1|2613.1|2618.1|2615.1|2614.1|2611.1|365
1696599300000|2023-10-06 13:35:00|2616.2|2613.2|2617.1|2614.1|2617.1|2614.1|2614.1|2611.1|424
1696599600000|2023-10-06 13:40:00|2616.6|2613.6|2615.7|2612.7|2619.1|2616.1|2614.1|2611.1|461
1696599900000|2023-10-06 13:45:00|2615.2|2612.2|2615.2|2612.2|2616.2|2613.2|2610.3|2607.3|361
1696600200000|2023-10-06 13:50:00|2615.3|2612.3|2621.2|2618.2|2622.7|2619.7|2615.3|2612.3|256
1696600500000|2023-10-06 13:55:00|2622.1|2619.1|2619.2|2616.2|2622.1|2619.1|2616.2|2613.2|208
1696600800000|2023-10-06 14:00:00|2618.2|2615.2|2616.2|2613.2|2618.2|2615.2|2615.2|2612.2|200
1696601100000|2023-10-06 14:05:00|2617.2|2614.2|2618.2|2615.2|2618.7|2615.7|2615.2|2612.2|155
1696601400000|2023-10-06 14:10:00|2617.2|2614.2|2618.7|2615.7|2624.2|2621.2|2617.2|2614.2|240
1696601700000|2023-10-06 14:15:00|2619.2|2616.2|2621.2|2618.2|2621.2|2618.2|2618.2|2615.2|122
1696602000000|2023-10-06 14:20:00|2622.1|2619.1|2625|2622|2625.1|2622.1|2621.2|2618.2|395
1696602300000|2023-10-06 14:25:00|2625.1|2622.1|2624.1|2621.1|2626.1|2623.1|2623.1|2620.1|179
1696602600000|2023-10-06 14:30:00|2625|2622|2624.1|2621.1|2627.1|2624.1|2624.1|2621.1|141
1696602900000|2023-10-06 14:35:00|2623.1|2620.1|2621.1|2618.1|2627.1|2624.1|2620.2|2617.2|294
1696603200000|2023-10-06 14:40:00|2621.2|2618.2|2619.6|2616.6|2622.1|2619.1|2618.1|2615.1|152
1696603500000|2023-10-06 14:45:00|2619.2|2616.2|2623.1|2620.1|2624.1|2621.1|2619.2|2616.2|138
1696603800000|2023-10-06 14:50:00|2622.1|2619.1|2618.2|2615.2|2623.1|2620.1|2618.1|2615.1|166
1696604100000|2023-10-06 14:55:00|2618.1|2615.1|2619.1|2616.1|2619.1|2616.1|2617.2|2614.2|265
1696604400000|2023-10-06 15:00:00|2619|2616|2623.1|2620.1|2623.1|2620.1|2618.1|2615.1|247
1696604700000|2023-10-06 15:05:00|2624.1|2621.1|2629|2626|2630|2627|2622.1|2619.1|263
1696605000000|2023-10-06 15:10:00|2630|2627|2632|2629|2633|2630|2628|2625|274
1696605300000|2023-10-06 15:15:00|2633|2630|2630|2627|2633|2630|2628.1|2625.1|265
1696605600000|2023-10-06 15:20:00|2630.1|2627.1|2631|2628|2632|2629|2628.1|2625.1|187
1696605900000|2023-10-06 15:25:00|2631.5|2628.5|2633|2630|2634|2631|2631|2628|308
1696606200000|2023-10-06 15:30:00|2634|2631|2640.4|2637.4|2640.9|2637.9|2634|2631|2213
1696606500000|2023-10-06 15:35:00|2640.5|2637.5|2645.9|2642.9|2645.9|2642.9|2639.9|2636.9|502
1696606800000|2023-10-06 15:40:00|2647.8|2644.8|2647.9|2644.9|2649.9|2646.9|2646.9|2643.9|773
1696607100000|2023-10-06 15:45:00|2646.9|2643.9|2644.9|2641.9|2647.9|2644.9|2640|2637|687
1696607400000|2023-10-06 15:50:00|2645.4|2642.4|2648.9|2645.9|2649.9|2646.9|2644.9|2641.9|289
1696607700000|2023-10-06 15:55:00|2649.4|2646.4|2648|2645|2649.9|2646.9|2647.9|2644.9|98
1696608000000|2023-10-06 16:00:00|2647.9|2644.9|2645.9|2642.9|2647.9|2644.9|2643.9|2640.9|200
1696608300000|2023-10-06 16:05:00|2646.4|2643.4|2646.8|2643.8|2647.9|2644.9|2644.9|2641.9|192
1696608600000|2023-10-06 16:10:00|2647.8|2644.8|2642.9|2639.9|2647.8|2644.8|2641.9|2638.9|202
1696608900000|2023-10-06 16:15:00|2643.9|2640.9|2646.4|2643.4|2646.9|2643.9|2641.9|2638.9|209
1696609200000|2023-10-06 16:20:00|2646.8|2643.8|2652.8|2649.8|2656.8|2653.8|2646.8|2643.8|379
1696609500000|2023-10-06 16:25:00|2652.9|2649.9|2656.9|2653.9|2657.8|2654.8|2650.9|2647.9|491
1696609800000|2023-10-06 16:30:00|2657.8|2654.8|2658.8|2655.8|2658.9|2655.9|2653.4|2650.4|657
1696610100000|2023-10-06 16:35:00|2658.4|2655.4|2659.9|2656.9|2660.9|2657.9|2654.9|2651.9|462
1696610400000|2023-10-06 16:40:00|2659|2656|2661|2658|2661|2658|2658.9|2655.9|341
1696610700000|2023-10-06 16:45:00|2661.9|2658.9|2662.8|2659.8|2665.8|2662.8|2660.9|2657.9|672
1696611000000|2023-10-06 16:50:00|2663.8|2660.8|2668.4|2665.4|2669.4|2666.4|2656.9|2653.9|2172
1696611300000|2023-10-06 16:55:00|2668.9|2665.9|2669.8|2666.8|2674.7|2671.7|2667.9|2664.9|1974
1696836600000|2023-10-09 07:30:00|2682.9|2679.9|2666.6|2663.6|2682.9|2679.9|2666|2663|1097
1696836900000|2023-10-09 07:35:00|2666.5|2663.5|2672.5|2669.5|2673.5|2670.5|2666.5|2663.5|258
1696837200000|2023-10-09 07:40:00|2672.6|2669.6|2672.5|2669.5|2673.5|2670.5|2671|2668|85
1696837500000|2023-10-09 07:45:00|2676.5|2673.5|2672.5|2669.5|2677|2674|2671|2668|152
1696837800000|2023-10-09 07:50:00|2672.1|2669.1|2665.6|2662.6|2673.5|2670.5|2665.6|2662.6|188
1696838100000|2023-10-09 07:55:00|2665.5|2662.5|2663.6|2660.6|2665.6|2662.6|2663.6|2660.6|129
1696838400000|2023-10-09 08:00:00|2663.5|2660.5|2668.5|2665.5|2668.5|2665.5|2661.6|2658.6|149
1696838700000|2023-10-09 08:05:00|2669|2666|2667.5|2664.5|2669.5|2666.5|2667.5|2664.5|87
1696839000000|2023-10-09 08:10:00|2667.4|2664.4|2667.5|2664.5|2667.5|2664.5|2663.6|2660.6|86
1696839300000|2023-10-09 08:15:00|2668.5|2665.5|2672.5|2669.5|2673|2670|2668.5|2665.5|43
1696839600000|2023-10-09 08:20:00|2673.5|2670.5|2670.5|2667.5|2675.5|2672.5|2670.5|2667.5|124
1696839900000|2023-10-09 08:25:00|2669.5|2666.5|2673.5|2670.5|2673.5|2670.5|2669.5|2666.5|31
1696840200000|2023-10-09 08:30:00|2674|2671|2676.4|2673.4|2677.4|2674.4|2673|2670|356
1696840500000|2023-10-09 08:35:00|2675.9|2672.9|2673.4|2670.4|2676.4|2673.4|2673.4|2670.4|323
1696840800000|2023-10-09 08:40:00|2673.5|2670.5|2675.4|2672.4|2675.4|2672.4|2672.1|2669.1|173
1696841100000|2023-10-09 08:45:00|2675.9|2672.9|2676.9|2673.9|2676.9|2673.9|2674.4|2671.4|56
1696841400000|2023-10-09 08:50:00|2676.4|2673.4|2677.4|2674.4|2678.9|2675.9|2674.4|2671.4|121
1696841700000|2023-10-09 08:55:00|2677.3|2674.3|2677.4|2674.4|2680.4|2677.4|2676.4|2673.4|77
1696842000000|2023-10-09 09:00:00|2676.4|2673.4|2678.3|2675.3|2678.3|2675.3|2672|2669|215
1696842300000|2023-10-09 09:05:00|2678.4|2675.4|2675.4|2672.4|2679.4|2676.4|2674.4|2671.4|372
1696842600000|2023-10-09 09:10:00|2675.5|2672.5|2672.4|2669.4|2675.9|2672.9|2672.4|2669.4|55
1696842900000|2023-10-09 09:15:00|2671.5|2668.5|2675.5|2672.5|2675.9|2672.9|2670.9|2667.9|66
1696843200000|2023-10-09 09:20:00|2675.4|2672.4|2675.9|2672.9|2676.4|2673.4|2674.5|2671.5|25
1696843500000|2023-10-09 09:25:00|2676.4|2673.4|2674.9|2671.9|2676.5|2673.5|2674.4|2671.4|72
1696843800000|2023-10-09 09:30:00|2674.5|2671.5|2677.4|2674.4|2679.4|2676.4|2674.4|2671.4|98
1696844100000|2023-10-09 09:35:00|2677.9|2674.9|2675.5|2672.5|2678.4|2675.4|2675.5|2672.5|159
1696844400000|2023-10-09 09:40:00|2674.5|2671.5|2678.5|2675.5|2678.5|2675.5|2673.5|2670.5|63
1696844700000|2023-10-09 09:45:00|2679|2676|2683.4|2680.4|2684.3|2681.3|2678.5|2675.5|166
1696845000000|2023-10-09 09:50:00|2684.4|2681.4|2680.5|2677.5|2684.4|2681.4|2679.5|2676.5|76
1696845300000|2023-10-09 09:55:00|2681.4|2678.4|2689.3|2686.3|2689.3|2686.3|2681.4|2678.4|289
1696845600000|2023-10-09 10:00:00|2688.3|2685.3|2686.4|2683.4|2694.3|2691.3|2686.3|2683.3|704
1696845900000|2023-10-09 10:05:00|2687.3|2684.3|2689.2|2686.2|2692.3|2689.3|2686.8|2683.8|235
1696846200000|2023-10-09 10:10:00|2689.3|2686.3|2691.3|2688.3|2691.7|2688.7|2688.3|2685.3|105
1696846500000|2023-10-09 10:15:00|2691.8|2688.8|2688.8|2685.8|2691.8|2688.8|2688.3|2685.3|67
1696846800000|2023-10-09 10:20:00|2689.3|2686.3|2689.8|2686.8|2692.8|2689.8|2686.3|2683.3|95
1696847100000|2023-10-09 10:25:00|2690.3|2687.3|2688.3|2685.3|2690.8|2687.8|2687.3|2684.3|34
1696847400000|2023-10-09 10:30:00|2689.3|2686.3|2690.3|2687.3|2690.3|2687.3|2687.8|2684.8|28
1696847700000|2023-10-09 10:35:00|2690.2|2687.2|2691.3|2688.3|2693.7|2690.7|2690.2|2687.2|157
1696848000000|2023-10-09 10:40:00|2691.2|2688.2|2692.3|2689.3|2693.3|2690.3|2690.3|2687.3|102
1696848300000|2023-10-09 10:45:00|2692.8|2689.8|2692.8|2689.8|2693.3|2690.3|2691.3|2688.3|40
1696848600000|2023-10-09 10:50:00|2692.3|2689.3|2691.3|2688.3|2692.8|2689.8|2691.3|2688.3|31
1696848900000|2023-10-09 10:55:00|2691.4|2688.4|2691.3|2688.3|2692.8|2689.8|2690.3|2687.3|50
1696849200000|2023-10-09 11:00:00|2691.4|2688.4|2688.3|2685.3|2691.4|2688.4|2687.3|2684.3|176
1696849500000|2023-10-09 11:05:00|2687.8|2684.8|2687.3|2684.3|2688.3|2685.3|2687.3|2684.3|7
1696849800000|2023-10-09 11:10:00|2688.3|2685.3|2679.9|2676.9|2689.3|2686.3|2679.4|2676.4|373
1696850100000|2023-10-09 11:15:00|2680.4|2677.4|2678.4|2675.4|2681.4|2678.4|2678.3|2675.3|91
1696850400000|2023-10-09 11:20:00|2678.3|2675.3|2681.3|2678.3|2681.3|2678.3|2676.9|2673.9|273
1696850700000|2023-10-09 11:25:00|2680.8|2677.8|2680.3|2677.3|2681.3|2678.3|2675.4|2672.4|143
1696851000000|2023-10-09 11:30:00|2680.4|2677.4|2676.5|2673.5|2680.4|2677.4|2675.9|2672.9|134
1696851300000|2023-10-09 11:35:00|2677|2674|2678.4|2675.4|2678.4|2675.4|2676.5|2673.5|5
1696851600000|2023-10-09 11:40:00|2678.5|2675.5|2681.9|2678.9|2683.4|2680.4|2678.5|2675.5|769
1696851900000|2023-10-09 11:45:00|2682.4|2679.4|2683.4|2680.4|2684.3|2681.3|2681.4|2678.4|13
1696852200000|2023-10-09 11:50:00|2683.9|2680.9|2679|2676|2685.3|2682.3|2679|2676|188
1696852500000|2023-10-09 11:55:00|2679.5|2676.5|2676.5|2673.5|2679.5|2676.5|2675.5|2672.5|90
1696852800000|2023-10-09 12:00:00|2676|2673|2670.5|2667.5|2676.5|2673.5|2669.5|2666.5|370
1696853100000|2023-10-09 12:05:00|2671.4|2668.4|2670.5|2667.5|2672.4|2669.4|2668.5|2665.5|198
1696853400000|2023-10-09 12:10:00|2669.5|2666.5|2670.5|2667.5|2673.5|2670.5|2667.5|2664.5|244
1696853700000|2023-10-09 12:15:00|2670.4|2667.4|2671.5|2668.5|2672.5|2669.5|2669.5|2666.5|86
1696854000000|2023-10-09 12:20:00|2672|2669|2669.5|2666.5|2672.5|2669.5|2666.6|2663.6|248
1696854300000|2023-10-09 12:25:00|2669.6|2666.6|2671.5|2668.5|2671.5|2668.5|2667.5|2664.5|128
1696854600000|2023-10-09 12:30:00|2671.6|2668.6|2667.6|2664.6|2671.6|2668.6|2666.6|2663.6|164
1696854900000|2023-10-09 12:35:00|2666.6|2663.6|2661.7|2658.7|2666.6|2663.6|2661.7|2658.7|437
1696855200000|2023-10-09 12:40:00|2660.7|2657.7|2659.7|2656.7|2661.7|2658.7|2659.6|2656.6|249
1696855500000|2023-10-09 12:45:00|2658.7|2655.7|2663.6|2660.6|2664.6|2661.6|2658.6|2655.6|479
1696855800000|2023-10-09 12:50:00|2664.5|2661.5|2665.6|2662.6|2666.6|2663.6|2663.6|2660.6|95
1696856100000|2023-10-09 12:55:00|2665.5|2662.5|2667.1|2664.1|2667.1|2664.1|2661.6|2658.6|209
1696856400000|2023-10-09 13:00:00|2666.6|2663.6|2666.1|2663.1|2668.6|2665.6|2664.6|2661.6|267
1696856700000|2023-10-09 13:05:00|2666.6|2663.6|2667.5|2664.5|2668.5|2665.5|2662.6|2659.6|90
1696857000000|2023-10-09 13:10:00|2666.5|2663.5|2668|2665|2668|2665|2666.5|2663.5|28
1696857300000|2023-10-09 13:15:00|2668.5|2665.5|2672.5|2669.5|2672.5|2669.5|2668.5|2665.5|148
1696857600000|2023-10-09 13:20:00|2673.5|2670.5|2679|2676|2680.9|2677.9|2671.5|2668.5|307
1696857900000|2023-10-09 13:25:00|2679.4|2676.4|2679.4|2676.4|2682.4|2679.4|2679|2676|127
1696858200000|2023-10-09 13:30:00|2679.5|2676.5|2672.6|2669.6|2681.4|2678.4|2671.6|2668.6|374
1696858500000|2023-10-09 13:35:00|2673.6|2670.6|2679.5|2676.5|2679.5|2676.5|2671.6|2668.6|299
1696858800000|2023-10-09 13:40:00|2680.5|2677.5|2679|2676|2680.5|2677.5|2673.5|2670.5|289
1696859100000|2023-10-09 13:45:00|2679.4|2676.4|2679.4|2676.4|2680.5|2677.5|2676.5|2673.5|141
1696859400000|2023-10-09 13:50:00|2678.5|2675.5|2687.9|2684.9|2689.9|2686.9|2678.4|2675.4|588
1696859700000|2023-10-09 13:55:00|2687.8|2684.8|2681.9|2678.9|2689.4|2686.4|2681.9|2678.9|275
1696860000000|2023-10-09 14:00:00|2682.3|2679.3|2672.5|2669.5|2682.4|2679.4|2671.5|2668.5|515
1696860300000|2023-10-09 14:05:00|2673.4|2670.4|2673.5|2670.5|2677.5|2674.5|2673.4|2670.4|395
1696860600000|2023-10-09 14:10:00|2672.6|2669.6|2669.7|2666.7|2672.6|2669.6|2666.6|2663.6|734
1696860900000|2023-10-09 14:15:00|2669.6|2666.6|2668.6|2665.6|2672.6|2669.6|2667.7|2664.7|575
1696861200000|2023-10-09 14:20:00|2667.7|2664.7|2670.6|2667.6|2670.7|2667.7|2667.6|2664.6|196
1696861500000|2023-10-09 14:25:00|2671.6|2668.6|2669.6|2666.6|2671.6|2668.6|2669.6|2666.6|157
1696861800000|2023-10-09 14:30:00|2670.1|2667.1|2680.5|2677.5|2681.5|2678.5|2669.6|2666.6|512
1696862100000|2023-10-09 14:35:00|2679.5|2676.5|2681.5|2678.5|2682.5|2679.5|2678|2675|224
1696862400000|2023-10-09 14:40:00|2680.6|2677.6|2684.5|2681.5|2684.5|2681.5|2680.5|2677.5|121
1696862700000|2023-10-09 14:45:00|2685.5|2682.5|2681.5|2678.5|2687.5|2684.5|2681.5|2678.5|535
1696863000000|2023-10-09 14:50:00|2681.6|2678.6|2683.5|2680.5|2687.5|2684.5|2681.6|2678.6|268
1696863300000|2023-10-09 14:55:00|2683.4|2680.4|2684.5|2681.5|2686.4|2683.4|2682.5|2679.5|250
1696863600000|2023-10-09 15:00:00|2684.4|2681.4|2691.8|2688.8|2692.2|2689.2|2684.4|2681.4|750
1696863900000|2023-10-09 15:05:00|2691.3|2688.3|2695.2|2692.2|2698.2|2695.2|2691.3|2688.3|991
1696864200000|2023-10-09 15:10:00|2695.1|2692.1|2687.3|2684.3|2695.2|2692.2|2687.3|2684.3|301
1696864500000|2023-10-09 15:15:00|2688.3|2685.3|2688.3|2685.3|2690.2|2687.2|2687.8|2684.8|252
1696864800000|2023-10-09 15:20:00|2689.2|2686.2|2685.8|2682.8|2689.2|2686.2|2684.4|2681.4|155
1696865100000|2023-10-09 15:25:00|2686.3|2683.3|2688.2|2685.2|2688.3|2685.3|2686.3|2683.3|144
1696865400000|2023-10-09 15:30:00|2688.3|2685.3|2694.2|2691.2|2694.2|2691.2|2688.3|2685.3|194
1696865700000|2023-10-09 15:35:00|2695.2|2692.2|2689.2|2686.2|2695.7|2692.7|2688.2|2685.2|375
1696866000000|2023-10-09 15:40:00|2690.2|2687.2|2689.7|2686.7|2692.2|2689.2|2688.2|2685.2|287
1696866300000|2023-10-09 15:45:00|2689.2|2686.2|2689.2|2686.2|2689.2|2686.2|2686.2|2683.2|48
1696866600000|2023-10-09 15:50:00|2689.1|2686.1|2689.2|2686.2|2690.2|2687.2|2688.1|2685.1|271
1696866900000|2023-10-09 15:55:00|2689.6|2686.6|2692.1|2689.1|2692.1|2689.1|2689.1|2686.1|167
1696867200000|2023-10-09 16:00:00|2692.2|2689.2|2693.1|2690.1|2693.1|2690.1|2692.1|2689.1|147
1696867500000|2023-10-09 16:05:00|2694.1|2691.1|2694.2|2691.2|2697.1|2694.1|2694.1|2691.1|425
1696867800000|2023-10-09 16:10:00|2695.1|2692.1|2691.2|2688.2|2695.1|2692.1|2691.2|2688.2|98
1696868100000|2023-10-09 16:15:00|2690.2|2687.2|2684.2|2681.2|2691.2|2688.2|2683.3|2680.3|247
1696868400000|2023-10-09 16:20:00|2685.2|2682.2|2685.2|2682.2|2688.2|2685.2|2685.2|2682.2|170
1696868700000|2023-10-09 16:25:00|2685.3|2682.3|2687.2|2684.2|2688.2|2685.2|2685.2|2682.2|299
1696869000000|2023-10-09 16:30:00|2686.2|2683.2|2686.3|2683.3|2688.3|2685.3|2686.2|2683.2|348
1696869300000|2023-10-09 16:35:00|2686.2|2683.2|2684.3|2681.3|2688.2|2685.2|2683.3|2680.3|343
1696869600000|2023-10-09 16:40:00|2680.8|2677.8|2683.3|2680.3|2683.3|2680.3|2679.3|2676.3|357
1696869900000|2023-10-09 16:45:00|2683.4|2680.4|2696.2|2693.2|2697.2|2694.2|2683.3|2680.3|1046
1696870200000|2023-10-09 16:50:00|2697.2|2694.2|2712.1|2709.1|2713.6|2710.6|2696.2|2693.2|5086
1696870500000|2023-10-09 16:55:00|2712.5|2709.5|2715.1|2712.1|2717.1|2714.1|2712.1|2709.1|1318
1696923000000|2023-10-10 07:30:00|2703.6|2700.6|2705.7|2702.7|2708|2705|2700.7|2697.7|1039
1696923300000|2023-10-10 07:35:00|2706.1|2703.1|2708.8|2705.8|2710.1|2707.1|2706.1|2703.1|254
1696923600000|2023-10-10 07:40:00|2711.5|2708.5|2711.7|2708.7|2712.1|2709.1|2708.2|2705.2|336
1696923900000|2023-10-10 07:45:00|2712.1|2709.1|2712.2|2709.2|2712.7|2709.7|2710.7|2707.7|156
1696924200000|2023-10-10 07:50:00|2712.7|2709.7|2709.7|2706.7|2712.7|2709.7|2709.7|2706.7|138
1696924500000|2023-10-10 07:55:00|2710.6|2707.6|2710.7|2707.7|2712.1|2709.1|2710.6|2707.6|68
1696924800000|2023-10-10 08:00:00|2711.1|2708.1|2711.7|2708.7|2712.7|2709.7|2711.1|2708.1|65
1696925100000|2023-10-10 08:05:00|2711.6|2708.6|2703.7|2700.7|2711.6|2708.6|2703.7|2700.7|415
1696925400000|2023-10-10 08:10:00|2704.6|2701.6|2705.6|2702.6|2706.6|2703.6|2703.7|2700.7|99
1696925700000|2023-10-10 08:15:00|2705.7|2702.7|2701.2|2698.2|2707.6|2704.6|2700.7|2697.7|176
1696926000000|2023-10-10 08:20:00|2700.7|2697.7|2698.7|2695.7|2702.8|2699.8|2698.7|2695.7|132
1696926300000|2023-10-10 08:25:00|2698.2|2695.2|2703.7|2700.7|2704.2|2701.2|2698.2|2695.2|122
1696926600000|2023-10-10 08:30:00|2704.2|2701.2|2706.2|2703.2|2706.7|2703.7|2702.7|2699.7|96
1696926900000|2023-10-10 08:35:00|2705.7|2702.7|2711.1|2708.1|2711.6|2708.6|2705.7|2702.7|260
1696927200000|2023-10-10 08:40:00|2711.6|2708.6|2710.7|2707.7|2711.6|2708.6|2710.6|2707.6|66
1696927500000|2023-10-10 08:45:00|2711.6|2708.6|2708.7|2705.7|2711.7|2708.7|2706.7|2703.7|252
1696927800000|2023-10-10 08:50:00|2708.8|2705.8|2710.7|2707.7|2710.7|2707.7|2708.8|2705.8|19
1696928100000|2023-10-10 08:55:00|2710.2|2707.2|2703.8|2700.8|2710.7|2707.7|2703.8|2700.8|126
1696928400000|2023-10-10 09:00:00|2703.3|2700.3|2700.8|2697.8|2703.8|2700.8|2700.8|2697.8|200
1696928700000|2023-10-10 09:05:00|2700.9|2697.9|2700.8|2697.8|2700.9|2697.9|2700.8|2697.8|60
1696929000000|2023-10-10 09:10:00|2700.9|2697.9|2702.4|2699.4|2702.8|2699.8|2700.9|2697.9|70
1696929300000|2023-10-10 09:15:00|2702.3|2699.3|2700.9|2697.9|2702.3|2699.3|2700.8|2697.8|73
1696929600000|2023-10-10 09:20:00|2700.8|2697.8|2700.9|2697.9|2701.4|2698.4|2700.8|2697.8|57
1696929900000|2023-10-10 09:25:00|2700.8|2697.8|2700.9|2697.9|2703.3|2700.3|2700.3|2697.3|45
1696930200000|2023-10-10 09:30:00|2701.8|2698.8|2700.9|2697.9|2701.8|2698.8|2700.8|2697.8|29
1696930500000|2023-10-10 09:35:00|2701.3|2698.3|2702.3|2699.3|2702.8|2699.8|2700.8|2697.8|64
1696930800000|2023-10-10 09:40:00|2701.9|2698.9|2700.9|2697.9|2702.3|2699.3|2700.9|2697.9|35
1696931100000|2023-10-10 09:45:00|2701.3|2698.3|2702.9|2699.9|2702.9|2699.9|2700.9|2697.9|45
1696931400000|2023-10-10 09:50:00|2701.9|2698.9|2701.9|2698.9|2702.9|2699.9|2701.8|2698.8|154
1696931700000|2023-10-10 09:55:00|2702.8|2699.8|2701.9|2698.9|2702.9|2699.9|2701.8|2698.8|30
1696932000000|2023-10-10 10:00:00|2701.8|2698.8|2697.9|2694.9|2701.8|2698.8|2697.9|2694.9|56
1696932300000|2023-10-10 10:05:00|2697.8|2694.8|2696.9|2693.9|2698.8|2695.8|2696.9|2693.9|27
1696932600000|2023-10-10 10:10:00|2696.4|2693.4|2693.4|2690.4|2696.4|2693.4|2693.4|2690.4|122
1696932900000|2023-10-10 10:15:00|2693.9|2690.9|2681.2|2678.2|2693.9|2690.9|2681.2|2678.2|739
1696933200000|2023-10-10 10:20:00|2681.1|2678.1|2682.6|2679.6|2684.1|2681.1|2677.2|2674.2|966
1696933500000|2023-10-10 10:25:00|2683.1|2680.1|2683.1|2680.1|2684.6|2681.6|2681.2|2678.2|244
1696933800000|2023-10-10 10:30:00|2683.2|2680.2|2682|2679|2684.1|2681.1|2680.7|2677.7|401
1696934100000|2023-10-10 10:35:00|2681.6|2678.6|2684|2681|2684.1|2681.1|2681|2678|80
1696934400000|2023-10-10 10:40:00|2683.6|2680.6|2687|2684|2687|2684|2683|2680|47
1696934700000|2023-10-10 10:45:00|2686.5|2683.5|2686|2683|2687.5|2684.5|2686|2683|33
1696935000000|2023-10-10 10:50:00|2687|2684|2688|2685|2690|2687|2686.5|2683.5|158
1696935300000|2023-10-10 10:55:00|2688.9|2685.9|2685|2682|2689|2686|2684.5|2681.5|86
1696935600000|2023-10-10 11:00:00|2684.5|2681.5|2685|2682|2685|2682|2683.5|2680.5|37
1696935900000|2023-10-10 11:05:00|2684.5|2681.5|2684|2681|2685|2682|2683|2680|19
1696936200000|2023-10-10 11:10:00|2683.5|2680.5|2681.5|2678.5|2684|2681|2681.1|2678.1|47
1696936500000|2023-10-10 11:15:00|2681.6|2678.6|2685.5|2682.5|2685.5|2682.5|2681|2678|89
1696936800000|2023-10-10 11:20:00|2686|2683|2686.4|2683.4|2686.9|2683.9|2684|2681|164
1696937100000|2023-10-10 11:25:00|2685.5|2682.5|2685.4|2682.4|2687.9|2684.9|2685.4|2682.4|105
1696937400000|2023-10-10 11:30:00|2685.5|2682.5|2689|2686|2689|2686|2685.4|2682.4|32
1696937700000|2023-10-10 11:35:00|2688.9|2685.9|2686.4|2683.4|2689.9|2686.9|2686.4|2683.4|42
1696938000000|2023-10-10 11:40:00|2686.9|2683.9|2686.9|2683.9|2687.9|2684.9|2685.9|2682.9|29
1696938300000|2023-10-10 11:45:00|2687.9|2684.9|2684.8|2681.8|2687.9|2684.9|2684.8|2681.8|28
1696938600000|2023-10-10 11:50:00|2683.9|2680.9|2682.9|2679.9|2685.3|2682.3|2682.9|2679.9|65
1696938900000|2023-10-10 11:55:00|2682.8|2679.8|2682.8|2679.8|2683.9|2680.9|2682.8|2679.8|26
1696939200000|2023-10-10 12:00:00|2682.9|2679.9|2678.4|2675.4|2683.9|2680.9|2677.9|2674.9|353
1696939500000|2023-10-10 12:05:00|2678.9|2675.9|2679.5|2676.5|2680.5|2677.5|2678|2675|219
1696939800000|2023-10-10 12:10:00|2679.9|2676.9|2685|2682|2687|2684|2679|2676|366
1696940100000|2023-10-10 12:15:00|2684.9|2681.9|2682|2679|2685.9|2682.9|2681|2678|217
1696940400000|2023-10-10 12:20:00|2682.5|2679.5|2681|2678|2686.5|2683.5|2681|2678|167
1696940700000|2023-10-10 12:25:00|2682|2679|2680.5|2677.5|2682|2679|2678|2675|195
1696941000000|2023-10-10 12:30:00|2681|2678|2677.1|2674.1|2682|2679|2676.1|2673.1|215
1696941300000|2023-10-10 12:35:00|2676.6|2673.6|2677.1|2674.1|2677.1|2674.1|2675.1|2672.1|200
1696941600000|2023-10-10 12:40:00|2676.6|2673.6|2677.1|2674.1|2679.1|2676.1|2676.1|2673.1|178
1696941900000|2023-10-10 12:45:00|2676.1|2673.1|2676|2673|2677.1|2674.1|2675.1|2672.1|131
1696942200000|2023-10-10 12:50:00|2676.1|2673.1|2680|2677|2682|2679|2676.1|2673.1|221
1696942500000|2023-10-10 12:55:00|2680.1|2677.1|2692.5|2689.5|2694|2691|2680.1|2677.1|584
1696942800000|2023-10-10 13:00:00|2692.9|2689.9|2690.9|2687.9|2693|2690|2690.9|2687.9|199
1696943100000|2023-10-10 13:05:00|2691|2688|2692.9|2689.9|2694.4|2691.4|2690.9|2687.9|277
1696943400000|2023-10-10 13:10:00|2693|2690|2693|2690|2694.9|2691.9|2692|2689|258
1696943700000|2023-10-10 13:15:00|2693.9|2690.9|2692.9|2689.9|2694.9|2691.9|2690.9|2687.9|150
1696944000000|2023-10-10 13:20:00|2693|2690|2694.8|2691.8|2696.9|2693.9|2693|2690|265
1696944300000|2023-10-10 13:25:00|2694.9|2691.9|2698.8|2695.8|2701.7|2698.7|2694.9|2691.9|913
1696944600000|2023-10-10 13:30:00|2698.7|2695.7|2693.8|2690.8|2698.7|2695.7|2693.8|2690.8|729
1696944900000|2023-10-10 13:35:00|2693.4|2690.4|2689.9|2686.9|2693.4|2690.4|2689.8|2686.8|647
1696945200000|2023-10-10 13:40:00|2689.8|2686.8|2686.9|2683.9|2690.9|2687.9|2686|2683|416
1696945500000|2023-10-10 13:45:00|2687|2684|2688|2685|2690.9|2687.9|2686.1|2683.1|288
1696945800000|2023-10-10 13:50:00|2688.9|2685.9|2686|2683|2689.9|2686.9|2685.1|2682.1|441
1696946100000|2023-10-10 13:55:00|2685.1|2682.1|2678.1|2675.1|2685.1|2682.1|2678.1|2675.1|612
1696946400000|2023-10-10 14:00:00|2678.6|2675.6|2691|2688|2692.9|2689.9|2677.1|2674.1|528
1696946700000|2023-10-10 14:05:00|2691.9|2688.9|2683.1|2680.1|2692.9|2689.9|2683.1|2680.1|479
1696947000000|2023-10-10 14:10:00|2684.1|2681.1|2669|2666|2684.1|2681.1|2668.6|2665.6|1326
1696947300000|2023-10-10 14:15:00|2668.6|2665.6|2675.5|2672.5|2677|2674|2668|2665|593
1696947600000|2023-10-10 14:20:00|2675|2672|2675|2672|2679|2676|2674|2671|384
1696947900000|2023-10-10 14:25:00|2674|2671|2674.5|2671.5|2679|2676|2674|2671|376
1696948200000|2023-10-10 14:30:00|2674|2671|2683.8|2680.8|2683.8|2680.8|2674|2671|401
1696948500000|2023-10-10 14:35:00|2682.9|2679.9|2687.8|2684.8|2688.8|2685.8|2681.9|2678.9|384
1696948800000|2023-10-10 14:40:00|2687.9|2684.9|2687.9|2684.9|2692.8|2689.8|2687.1|2684.1|555
1696949100000|2023-10-10 14:45:00|2688.8|2685.8|2689.8|2686.8|2689.8|2686.8|2686.8|2683.8|90
1696949400000|2023-10-10 14:50:00|2690.9|2687.9|2697.8|2694.8|2698.2|2695.2|2690.8|2687.8|563
1696949700000|2023-10-10 14:55:00|2698.2|2695.2|2693.8|2690.8|2698.2|2695.2|2690.8|2687.8|303
1696950000000|2023-10-10 15:00:00|2692.8|2689.8|2689.8|2686.8|2692.8|2689.8|2687.9|2684.9|297
1696950300000|2023-10-10 15:05:00|2689.9|2686.9|2688.9|2685.9|2694.8|2691.8|2688.9|2685.9|243
1696950600000|2023-10-10 15:10:00|2687.9|2684.9|2690.8|2687.8|2690.8|2687.8|2687.9|2684.9|84
1696950900000|2023-10-10 15:15:00|2689.9|2686.9|2687.9|2684.9|2690.8|2687.8|2686.9|2683.9|151
1696951200000|2023-10-10 15:20:00|2687.4|2684.4|2688.8|2685.8|2688.9|2685.9|2687.4|2684.4|88
1696951500000|2023-10-10 15:25:00|2689.4|2686.4|2689.8|2686.8|2690.9|2687.9|2688.9|2685.9|84
1696951800000|2023-10-10 15:30:00|2689.9|2686.9|2692.8|2689.8|2694.8|2691.8|2689.9|2686.9|322
1696952100000|2023-10-10 15:35:00|2692.9|2689.9|2693.9|2690.9|2694.9|2691.9|2691.9|2688.9|197
1696952400000|2023-10-10 15:40:00|2693.8|2690.8|2696.8|2693.8|2696.8|2693.8|2692.8|2689.8|160
1696952700000|2023-10-10 15:45:00|2698.8|2695.8|2697.8|2694.8|2698.8|2695.8|2696.8|2693.8|304
1696953000000|2023-10-10 15:50:00|2697.7|2694.7|2701.3|2698.3|2701.7|2698.7|2696.8|2693.8|248
1696953300000|2023-10-10 15:55:00|2701.7|2698.7|2696.9|2693.9|2702.7|2699.7|2696.9|2693.9|462
1696953600000|2023-10-10 16:00:00|2696.8|2693.8|2695|2692|2697.9|2694.9|2693.9|2690.9|469
1696953900000|2023-10-10 16:05:00|2694.9|2691.9|2694|2691|2695.9|2692.9|2691.1|2688.1|433
1696954200000|2023-10-10 16:10:00|2693|2690|2696.9|2693.9|2697.9|2694.9|2693|2690|111
1696954500000|2023-10-10 16:15:00|2696.4|2693.4|2694|2691|2697|2694|2692.1|2689.1|253
1696954800000|2023-10-10 16:20:00|2695|2692|2688.1|2685.1|2695|2692|2688.1|2685.1|245
1696955100000|2023-10-10 16:25:00|2689|2686|2686.1|2683.1|2690.4|2687.4|2686|2683|492
1696955400000|2023-10-10 16:30:00|2686|2683|2683.1|2680.1|2687|2684|2682.1|2679.1|315
1696955700000|2023-10-10 16:35:00|2683.2|2680.2|2683.2|2680.2|2684.1|2681.1|2682.1|2679.1|192
1696956000000|2023-10-10 16:40:00|2682.3|2679.3|2684.2|2681.2|2684.2|2681.2|2681.2|2678.2|494
1696956300000|2023-10-10 16:45:00|2683.6|2680.6|2686.1|2683.1|2687|2684|2682.2|2679.2|302
1696956600000|2023-10-10 16:50:00|2686.6|2683.6|2696|2693|2697|2694|2685.6|2682.6|2289
1696956900000|2023-10-10 16:55:00|2696.4|2693.4|2700|2697|2701|2698|2696|2693|1024
1697009400000|2023-10-11 07:30:00|2692.6|2689.6|2686.7|2683.7|2695.1|2692.1|2686.2|2683.2|688
1697009700000|2023-10-11 07:35:00|2687.2|2684.2|2695.2|2692.2|2695.7|2692.7|2686.8|2683.8|611
1697010000000|2023-10-11 07:40:00|2694.7|2691.7|2696.2|2693.2|2696.7|2693.7|2694.2|2691.2|81
1697010300000|2023-10-11 07:45:00|2696.7|2693.7|2696.7|2693.7|2697.7|2694.7|2695.2|2692.2|220
1697010600000|2023-10-11 07:50:00|2697.2|2694.2|2697.7|2694.7|2697.7|2694.7|2694.7|2691.7|221
1697010900000|2023-10-11 07:55:00|2705.6|2702.6|2702.7|2699.7|2706.6|2703.6|2700.7|2697.7|266
1697011200000|2023-10-11 08:00:00|2702.1|2699.1|2699.6|2696.6|2702.1|2699.1|2698.6|2695.6|128
1697011500000|2023-10-11 08:05:00|2699.7|2696.7|2702.6|2699.6|2704.5|2701.5|2699.7|2696.7|58
1697011800000|2023-10-11 08:10:00|2703.5|2700.5|2700.1|2697.1|2704|2701|2700.1|2697.1|112
1697012100000|2023-10-11 08:15:00|2699.6|2696.6|2699.1|2696.1|2699.6|2696.6|2694.7|2691.7|234
1697012400000|2023-10-11 08:20:00|2696.7|2693.7|2699.8|2696.8|2699.8|2696.8|2696.7|2693.7|130
1697012700000|2023-10-11 08:25:00|2700.7|2697.7|2690.9|2687.9|2701.7|2698.7|2690.8|2687.8|147
1697013000000|2023-10-11 08:30:00|2692.9|2689.9|2694.8|2691.8|2696.2|2693.2|2691.9|2688.9|140
1697013300000|2023-10-11 08:35:00|2695.8|2692.8|2698.8|2695.8|2702.1|2699.1|2695.8|2692.8|185
1697013600000|2023-10-11 08:40:00|2700.7|2697.7|2699.8|2696.8|2701.7|2698.7|2699.7|2696.7|75
1697013900000|2023-10-11 08:45:00|2700.8|2697.8|2698.8|2695.8|2701.7|2698.7|2698.8|2695.8|142
1697014200000|2023-10-11 08:50:00|2694.8|2691.8|2695.7|2692.7|2696.8|2693.8|2694.3|2691.3|45
1697014500000|2023-10-11 08:55:00|2695.8|2692.8|2694.8|2691.8|2696.7|2693.7|2693.8|2690.8|42
1697014800000|2023-10-11 09:00:00|2693.8|2690.8|2694.8|2691.8|2694.8|2691.8|2692.8|2689.8|57
1697015100000|2023-10-11 09:05:00|2695.7|2692.7|2696.8|2693.8|2696.8|2693.8|2694.8|2691.8|23
1697015400000|2023-10-11 09:10:00|2693.8|2690.8|2693.8|2690.8|2694.2|2691.2|2692.8|2689.8|60
1697015700000|2023-10-11 09:15:00|2694.8|2691.8|2684.9|2681.9|2694.8|2691.8|2684.9|2681.9|152
1697016000000|2023-10-11 09:20:00|2684.8|2681.8|2686.9|2683.9|2686.9|2683.9|2684.8|2681.8|38
1697016300000|2023-10-11 09:25:00|2687.3|2684.3|2688.9|2685.9|2689.8|2686.8|2686.9|2683.9|55
1697016600000|2023-10-11 09:30:00|2689.3|2686.3|2689.8|2686.8|2690.8|2687.8|2688.8|2685.8|50
1697016900000|2023-10-11 09:35:00|2690.8|2687.8|2689.9|2686.9|2690.8|2687.8|2689.9|2686.9|40
1697017200000|2023-10-11 09:40:00|2689.8|2686.8|2692.8|2689.8|2695.7|2692.7|2689.8|2686.8|138
1697017500000|2023-10-11 09:45:00|2692.7|2689.7|2688.8|2685.8|2692.8|2689.8|2688.8|2685.8|43
1697017800000|2023-10-11 09:50:00|2689.3|2686.3|2686.8|2683.8|2691.7|2688.7|2686.8|2683.8|50
1697018100000|2023-10-11 09:55:00|2687.8|2684.8|2688.3|2685.3|2689.8|2686.8|2686.8|2683.8|51
1697018400000|2023-10-11 10:00:00|2687.8|2684.8|2686.8|2683.8|2688.8|2685.8|2686.3|2683.3|26
1697018700000|2023-10-11 10:05:00|2687.8|2684.8|2687.8|2684.8|2688.3|2685.3|2686.8|2683.8|49
1697019000000|2023-10-11 10:10:00|2687.4|2684.4|2685.9|2682.9|2687.4|2684.4|2685.9|2682.9|32
1697019300000|2023-10-11 10:15:00|2686.3|2683.3|2688.3|2685.3|2690.7|2687.7|2685.8|2682.8|65
1697019600000|2023-10-11 10:20:00|2687.8|2684.8|2687.4|2684.4|2688.9|2685.9|2687.3|2684.3|24
1697019900000|2023-10-11 10:25:00|2686.9|2683.9|2688.3|2685.3|2688.8|2685.8|2686.8|2683.8|24
1697020200000|2023-10-11 10:30:00|2688.4|2685.4|2688.8|2685.8|2688.9|2685.9|2687.8|2684.8|38
1697020500000|2023-10-11 10:35:00|2687.9|2684.9|2683.5|2680.5|2687.9|2684.9|2683.5|2680.5|352
1697020800000|2023-10-11 10:40:00|2683.9|2680.9|2686.9|2683.9|2686.9|2683.9|2683.9|2680.9|47
1697021100000|2023-10-11 10:45:00|2686.5|2683.5|2688.4|2685.4|2688.9|2685.9|2685.9|2682.9|42
1697021400000|2023-10-11 10:50:00|2688.5|2685.5|2684|2681|2688.5|2685.5|2683.9|2680.9|83
1697021700000|2023-10-11 10:55:00|2683.5|2680.5|2684|2681|2685|2682|2683.5|2680.5|50
1697022000000|2023-10-11 11:00:00|2684.5|2681.5|2685|2682|2685|2682|2684|2681|133
1697022300000|2023-10-11 11:05:00|2684.9|2681.9|2683.5|2680.5|2684.9|2681.9|2683|2680|87
1697022600000|2023-10-11 11:10:00|2685|2682|2684|2681|2687.9|2684.9|2683.5|2680.5|98
1697022900000|2023-10-11 11:15:00|2683.9|2680.9|2686|2683|2686.5|2683.5|2682.9|2679.9|42
1697023200000|2023-10-11 11:20:00|2685.9|2682.9|2687|2684|2687|2684|2685|2682|24
1697023500000|2023-10-11 11:25:00|2687.5|2684.5|2687|2684|2688|2685|2687|2684|45
1697023800000|2023-10-11 11:30:00|2688|2685|2684.6|2681.6|2690.9|2687.9|2684.6|2681.6|332
1697024100000|2023-10-11 11:35:00|2685.1|2682.1|2685.1|2682.1|2686.1|2683.1|2684.1|2681.1|45
1697024400000|2023-10-11 11:40:00|2684.6|2681.6|2684.1|2681.1|2685.1|2682.1|2684.1|2681.1|39
1697024700000|2023-10-11 11:45:00|2683.6|2680.6|2680.1|2677.1|2683.6|2680.6|2680.1|2677.1|175
1697025000000|2023-10-11 11:50:00|2681.1|2678.1|2681.6|2678.6|2682.1|2679.1|2680.1|2677.1|44
1697025300000|2023-10-11 11:55:00|2682.1|2679.1|2679.1|2676.1|2683.1|2680.1|2678.1|2675.1|170
1697025600000|2023-10-11 12:00:00|2678.6|2675.6|2677.1|2674.1|2680.1|2677.1|2676.1|2673.1|233
1697025900000|2023-10-11 12:05:00|2676.6|2673.6|2678.6|2675.6|2678.6|2675.6|2676.6|2673.6|275
1697026200000|2023-10-11 12:10:00|2679.1|2676.1|2681.9|2678.9|2681.9|2678.9|2678.1|2675.1|306
1697026500000|2023-10-11 12:15:00|2680|2677|2681|2678|2681.9|2678.9|2679.5|2676.5|521
1697026800000|2023-10-11 12:20:00|2681.5|2678.5|2678|2675|2681.5|2678.5|2677|2674|85
1697027100000|2023-10-11 12:25:00|2676.2|2673.2|2678.5|2675.5|2678.5|2675.5|2675|2672|205
1697027400000|2023-10-11 12:30:00|2678|2675|2678|2675|2678|2675|2676|2673|155
1697027700000|2023-10-11 12:35:00|2678.5|2675.5|2678.4|2675.4|2679.9|2676.9|2676|2673|143
1697028000000|2023-10-11 12:40:00|2677.9|2674.9|2675|2672|2677.9|2674.9|2674|2671|126
1697028300000|2023-10-11 12:45:00|2674|2671|2674|2671|2674.5|2671.5|2672.9|2669.9|140
1697028600000|2023-10-11 12:50:00|2673.9|2670.9|2675.9|2672.9|2678.4|2675.4|2673.5|2670.5|200
1697028900000|2023-10-11 12:55:00|2675|2672|2673.9|2670.9|2675.9|2672.9|2673|2670|100
1697029200000|2023-10-11 13:00:00|2673.5|2670.5|2672.9|2669.9|2674|2671|2671|2668|135
1697029500000|2023-10-11 13:05:00|2673.4|2670.4|2678.9|2675.9|2680.9|2677.9|2673|2670|249
1697029800000|2023-10-11 13:10:00|2679.9|2676.9|2679.8|2676.8|2683.8|2680.8|2679.8|2676.8|193
1697030100000|2023-10-11 13:15:00|2678|2675|2680.8|2677.8|2680.8|2677.8|2677.8|2674.8|145
1697030400000|2023-10-11 13:20:00|2680.4|2677.4|2682.3|2679.3|2682.8|2679.8|2680.4|2677.4|106
1697030700000|2023-10-11 13:25:00|2681.9|2678.9|2681.8|2678.8|2683.8|2680.8|2680.9|2677.9|158
1697031000000|2023-10-11 13:30:00|2681.9|2678.9|2679.8|2676.8|2682.9|2679.9|2678.8|2675.8|234
1697031300000|2023-10-11 13:35:00|2679.9|2676.9|2675.8|2672.8|2680.8|2677.8|2675.8|2672.8|120
1697031600000|2023-10-11 13:40:00|2676.3|2673.3|2675.8|2672.8|2676.8|2673.8|2674.8|2671.8|132
1697031900000|2023-10-11 13:45:00|2676.8|2673.8|2672.9|2669.9|2676.8|2673.8|2672.8|2669.8|189
1697032200000|2023-10-11 13:50:00|2673.8|2670.8|2659.9|2656.9|2673.8|2670.8|2659|2656|1049
1697032500000|2023-10-11 13:55:00|2660|2657|2655.9|2652.9|2660|2657|2653|2650|908
1697032800000|2023-10-11 14:00:00|2656.9|2653.9|2657.9|2654.9|2658.8|2655.8|2650|2647|1104
1697033100000|2023-10-11 14:05:00|2658.9|2655.9|2652.9|2649.9|2659.9|2656.9|2652.9|2649.9|339
1697033400000|2023-10-11 14:10:00|2651.9|2648.9|2651.9|2648.9|2654.9|2651.9|2650|2647|269
1697033700000|2023-10-11 14:15:00|2652.8|2649.8|2660.8|2657.8|2661.8|2658.8|2650.9|2647.9|680
1697034000000|2023-10-11 14:20:00|2659.8|2656.8|2663.7|2660.7|2666.7|2663.7|2657.8|2654.8|675
1697034300000|2023-10-11 14:25:00|2662.7|2659.7|2660.8|2657.8|2662.8|2659.8|2658.8|2655.8|178
1697034600000|2023-10-11 14:30:00|2659.8|2656.8|2657.8|2654.8|2660.3|2657.3|2657.3|2654.3|200
1697034900000|2023-10-11 14:35:00|2657.3|2654.3|2655.8|2652.8|2657.8|2654.8|2654.8|2651.8|189
1697035200000|2023-10-11 14:40:00|2656.7|2653.7|2653.8|2650.8|2656.8|2653.8|2652.3|2649.3|114
1697035500000|2023-10-11 14:45:00|2653.7|2650.7|2656.8|2653.8|2656.8|2653.8|2652.3|2649.3|143
1697035800000|2023-10-11 14:50:00|2656.7|2653.7|2657.7|2654.7|2659.7|2656.7|2655.7|2652.7|105
1697036100000|2023-10-11 14:55:00|2656.7|2653.7|2656.7|2653.7|2657.2|2654.2|2653.8|2650.8|242
1697036400000|2023-10-11 15:00:00|2655.8|2652.8|2652.7|2649.7|2656.7|2653.7|2652.7|2649.7|125
1697036700000|2023-10-11 15:05:00|2653.7|2650.7|2651.7|2648.7|2653.7|2650.7|2650.7|2647.7|241
1697037000000|2023-10-11 15:10:00|2652.1|2649.1|2657.5|2654.5|2658.5|2655.5|2651.7|2648.7|279
1697037300000|2023-10-11 15:15:00|2656.5|2653.5|2650.6|2647.6|2657.5|2654.5|2649.6|2646.6|219
1697037600000|2023-10-11 15:20:00|2651.5|2648.5|2650.6|2647.6|2653.5|2650.5|2649.6|2646.6|313
1697037900000|2023-10-11 15:25:00|2651|2648|2650.6|2647.6|2652.6|2649.6|2650.1|2647.1|176
1697038200000|2023-10-11 15:30:00|2651.1|2648.1|2647.6|2644.6|2654.1|2651.1|2646|2643|436
1697038500000|2023-10-11 15:35:00|2647.5|2644.5|2646.5|2643.5|2647.6|2644.6|2646.1|2643.1|130
1697038800000|2023-10-11 15:40:00|2646.6|2643.6|2645.6|2642.6|2648.6|2645.6|2645.6|2642.6|238
1697039100000|2023-10-11 15:45:00|2645.5|2642.5|2645.5|2642.5|2646.5|2643.5|2641.6|2638.6|406
1697039400000|2023-10-11 15:50:00|2644.5|2641.5|2645.9|2642.9|2647.4|2644.4|2642.6|2639.6|286
1697039700000|2023-10-11 15:55:00|2646.4|2643.4|2652.4|2649.4|2652.9|2649.9|2645.9|2642.9|289
1697040000000|2023-10-11 16:00:00|2651.9|2648.9|2651.4|2648.4|2652.4|2649.4|2649.4|2646.4|371
1697040300000|2023-10-11 16:05:00|2650.5|2647.5|2649.5|2646.5|2651.5|2648.5|2649.4|2646.4|185
1697040600000|2023-10-11 16:10:00|2650.4|2647.4|2649|2646|2650.5|2647.5|2647.5|2644.5|200
1697040900000|2023-10-11 16:15:00|2648.5|2645.5|2649.5|2646.5|2649.5|2646.5|2647.5|2644.5|116
1697041200000|2023-10-11 16:20:00|2650|2647|2653|2650|2654|2651|2648.5|2645.5|310
1697041500000|2023-10-11 16:25:00|2650.5|2647.5|2645.6|2642.6|2651.5|2648.5|2645.6|2642.6|250
1697041800000|2023-10-11 16:30:00|2645.5|2642.5|2645.5|2642.5|2648.9|2645.9|2645.5|2642.5|370
1697042100000|2023-10-11 16:35:00|2643.6|2640.6|2639.7|2636.7|2644.6|2641.6|2639.6|2636.6|1502
1697042400000|2023-10-11 16:40:00|2640.2|2637.2|2640.6|2637.6|2643.7|2640.7|2639.7|2636.7|576
1697042700000|2023-10-11 16:45:00|2640.7|2637.7|2640.1|2637.1|2642.6|2639.6|2639.6|2636.6|487
1697043000000|2023-10-11 16:50:00|2639.7|2636.7|2632.8|2629.8|2640.6|2637.6|2623.7|2620.7|3895
1697043300000|2023-10-11 16:55:00|2633.8|2630.8|2620.9|2617.9|2633.8|2630.8|2620|2617|1537
1697095800000|2023-10-12 07:30:00|2623.6|2620.6|2632.6|2629.6|2632.6|2629.6|2621.3|2618.3|989
1697096100000|2023-10-12 07:35:00|2632.1|2629.1|2629.6|2626.6|2632.1|2629.1|2629.6|2626.6|295
1697096400000|2023-10-12 07:40:00|2630.6|2627.6|2628.6|2625.6|2630.6|2627.6|2627.5|2624.5|213
1697096700000|2023-10-12 07:45:00|2628.5|2625.5|2617.8|2614.8|2629|2626|2613.9|2610.9|1013
1697097000000|2023-10-12 07:50:00|2617.3|2614.3|2623.3|2620.3|2624.7|2621.7|2615.8|2612.8|392
1697097300000|2023-10-12 07:55:00|2622.8|2619.8|2621.8|2618.8|2622.8|2619.8|2618.8|2615.8|103
1697097600000|2023-10-12 08:00:00|2621.3|2618.3|2624.8|2621.8|2625.3|2622.3|2621.3|2618.3|85
1697097900000|2023-10-12 08:05:00|2626.5|2623.5|2626.7|2623.7|2627.7|2624.7|2625.7|2622.7|199
1697098200000|2023-10-12 08:10:00|2625.7|2622.7|2625.6|2622.6|2626.6|2623.6|2623.6|2620.6|92
1697098500000|2023-10-12 08:15:00|2626.6|2623.6|2627.2|2624.2|2628.7|2625.7|2626.6|2623.6|62
1697098800000|2023-10-12 08:20:00|2626.7|2623.7|2629.2|2626.2|2629.7|2626.7|2626.2|2623.2|121
1697099100000|2023-10-12 08:25:00|2629.1|2626.1|2626.6|2623.6|2629.1|2626.1|2625.6|2622.6|111
1697099400000|2023-10-12 08:30:00|2626.2|2623.2|2626.6|2623.6|2629.6|2626.6|2625.7|2622.7|22
1697099700000|2023-10-12 08:35:00|2627.1|2624.1|2627.6|2624.6|2628.6|2625.6|2626.6|2623.6|17
1697100000000|2023-10-12 08:40:00|2627.5|2624.5|2626.1|2623.1|2627.5|2624.5|2625.6|2622.6|48
1697100300000|2023-10-12 08:45:00|2625.7|2622.7|2626.6|2623.6|2626.7|2623.7|2625.6|2622.6|34
1697100600000|2023-10-12 08:50:00|2626.1|2623.1|2626.7|2623.7|2626.7|2623.7|2625.6|2622.6|40
1697100900000|2023-10-12 08:55:00|2626.6|2623.6|2627.6|2624.6|2627.6|2624.6|2625.6|2622.6|51
1697101200000|2023-10-12 09:00:00|2626.7|2623.7|2630.6|2627.6|2630.6|2627.6|2626.7|2623.7|71
1697101500000|2023-10-12 09:05:00|2630.7|2627.7|2630.6|2627.6|2632.1|2629.1|2630.6|2627.6|31
1697101800000|2023-10-12 09:10:00|2630.7|2627.7|2632.6|2629.6|2632.6|2629.6|2630.6|2627.6|66
1697102100000|2023-10-12 09:15:00|2633.6|2630.6|2644.4|2641.4|2646.9|2643.9|2633.1|2630.1|576
1697102400000|2023-10-12 09:20:00|2643.9|2640.9|2644.4|2641.4|2647.8|2644.8|2642.4|2639.4|222
1697102700000|2023-10-12 09:25:00|2643.5|2640.5|2642.4|2639.4|2645.9|2642.9|2641.9|2638.9|105
1697103000000|2023-10-12 09:30:00|2643.3|2640.3|2641.4|2638.4|2643.4|2640.4|2639.5|2636.5|151
1697103300000|2023-10-12 09:35:00|2642.4|2639.4|2642.4|2639.4|2643.4|2640.4|2641.4|2638.4|59
1697103600000|2023-10-12 09:40:00|2641.4|2638.4|2647.4|2644.4|2647.4|2644.4|2641.4|2638.4|123
1697103900000|2023-10-12 09:45:00|2646.4|2643.4|2647.8|2644.8|2650.3|2647.3|2644.9|2641.9|288
1697104200000|2023-10-12 09:50:00|2647.4|2644.4|2647.4|2644.4|2649.4|2646.4|2646.4|2643.4|53
1697104500000|2023-10-12 09:55:00|2646.5|2643.5|2644.4|2641.4|2646.5|2643.5|2642.9|2639.9|61
1697104800000|2023-10-12 10:00:00|2643.9|2640.9|2643.4|2640.4|2644.4|2641.4|2642.4|2639.4|38
1697105100000|2023-10-12 10:05:00|2642.8|2639.8|2642.4|2639.4|2644.4|2641.4|2640.4|2637.4|116
1697105400000|2023-10-12 10:10:00|2642.8|2639.8|2642.4|2639.4|2643.4|2640.4|2641.4|2638.4|52
1697105700000|2023-10-12 10:15:00|2642.3|2639.3|2642.4|2639.4|2643.4|2640.4|2641.4|2638.4|29
1697106000000|2023-10-12 10:20:00|2641.4|2638.4|2642.4|2639.4|2643.4|2640.4|2639.4|2636.4|51
1697106300000|2023-10-12 10:25:00|2641.4|2638.4|2641.4|2638.4|2642.4|2639.4|2641.4|2638.4|26
1697106600000|2023-10-12 10:30:00|2640.4|2637.4|2641.5|2638.5|2641.5|2638.5|2639|2636|129
1697106900000|2023-10-12 10:35:00|2640.5|2637.5|2642.5|2639.5|2642.5|2639.5|2640.5|2637.5|21
1697107200000|2023-10-12 10:40:00|2641.5|2638.5|2640.5|2637.5|2641.5|2638.5|2640.5|2637.5|23
1697107500000|2023-10-12 10:45:00|2639.5|2636.5|2642.4|2639.4|2642.9|2639.9|2639.5|2636.5|45
1697107800000|2023-10-12 10:50:00|2642.3|2639.3|2639.4|2636.4|2642.3|2639.3|2638.5|2635.5|83
1697108100000|2023-10-12 10:55:00|2638.9|2635.9|2638.4|2635.4|2640.4|2637.4|2638.4|2635.4|20
1697108400000|2023-10-12 11:00:00|2638.3|2635.3|2638|2635|2638.5|2635.5|2637.4|2634.4|149
1697108700000|2023-10-12 11:05:00|2637.4|2634.4|2634.5|2631.5|2637.4|2634.4|2633.5|2630.5|131
1697109000000|2023-10-12 11:10:00|2634|2631|2635|2632|2635.5|2632.5|2634|2631|31
1697109300000|2023-10-12 11:15:00|2634.5|2631.5|2635.5|2632.5|2636|2633|2633.5|2630.5|45
1697109600000|2023-10-12 11:20:00|2635.4|2632.4|2635|2632|2636.5|2633.5|2634.5|2631.5|55
1697109900000|2023-10-12 11:25:00|2635.4|2632.4|2632.6|2629.6|2635.5|2632.5|2631.6|2628.6|58
1697110200000|2023-10-12 11:30:00|2632.5|2629.5|2628.6|2625.6|2632.5|2629.5|2626.6|2623.6|408
1697110500000|2023-10-12 11:35:00|2627.6|2624.6|2629.5|2626.5|2629.6|2626.6|2627.6|2624.6|138
1697110800000|2023-10-12 11:40:00|2629.1|2626.1|2627.6|2624.6|2629.1|2626.1|2627.6|2624.6|28
1697111100000|2023-10-12 11:45:00|2628.6|2625.6|2633.6|2630.6|2634.5|2631.5|2628.6|2625.6|74
1697111400000|2023-10-12 11:50:00|2633.1|2630.1|2629.6|2626.6|2633.1|2630.1|2629.6|2626.6|23
1697111700000|2023-10-12 11:55:00|2630.5|2627.5|2641.4|2638.4|2641.4|2638.4|2630.5|2627.5|367
1697112000000|2023-10-12 12:00:00|2641.3|2638.3|2633.5|2630.5|2643.3|2640.3|2631.5|2628.5|278
1697112300000|2023-10-12 12:05:00|2633.9|2630.9|2635.9|2632.9|2640.3|2637.3|2633.4|2630.4|240
1697112600000|2023-10-12 12:10:00|2635.7|2632.7|2644.3|2641.3|2645.2|2642.2|2630.9|2627.9|397
1697112900000|2023-10-12 12:15:00|2643.7|2640.7|2645.3|2642.3|2647.2|2644.2|2641.8|2638.8|302
1697113200000|2023-10-12 12:20:00|2646.2|2643.2|2648.2|2645.2|2648.3|2645.3|2646.2|2643.2|419
1697113500000|2023-10-12 12:25:00|2648.3|2645.3|2648.7|2645.7|2653.6|2650.6|2646.2|2643.2|455
1697113800000|2023-10-12 12:30:00|2648.3|2645.3|2641.2|2638.2|2649.3|2646.3|2640.3|2637.3|322
1697114100000|2023-10-12 12:35:00|2641.3|2638.3|2641.4|2638.4|2641.8|2638.8|2637.8|2634.8|122
1697114400000|2023-10-12 12:40:00|2639.9|2636.9|2641.3|2638.3|2641.3|2638.3|2638.4|2635.4|116
1697114700000|2023-10-12 12:45:00|2641.4|2638.4|2640.4|2637.4|2641.4|2638.4|2637.4|2634.4|77
1697115000000|2023-10-12 12:50:00|2640.9|2637.9|2637.5|2634.5|2641.4|2638.4|2636.4|2633.4|78
1697115300000|2023-10-12 12:55:00|2637.4|2634.4|2643.3|2640.3|2644.3|2641.3|2636.5|2633.5|214
1697115600000|2023-10-12 13:00:00|2643.7|2640.7|2642.4|2639.4|2643.8|2640.8|2639.4|2636.4|162
1697115900000|2023-10-12 13:05:00|2643.3|2640.3|2650.2|2647.2|2650.2|2647.2|2642.4|2639.4|366
1697116200000|2023-10-12 13:10:00|2650.1|2647.1|2649.2|2646.2|2650.3|2647.3|2644.2|2641.2|372
1697116500000|2023-10-12 13:15:00|2650.1|2647.1|2647.3|2644.3|2653.1|2650.1|2647.3|2644.3|206
1697116800000|2023-10-12 13:20:00|2647.2|2644.2|2645.2|2642.2|2647.2|2644.2|2645.2|2642.2|102
1697117100000|2023-10-12 13:25:00|2645.7|2642.7|2651.1|2648.1|2651.1|2648.1|2645.2|2642.2|198
1697117400000|2023-10-12 13:30:00|2651.2|2648.2|2652.1|2649.1|2656.1|2653.1|2650.2|2647.2|392
1697117700000|2023-10-12 13:35:00|2651.2|2648.2|2652.1|2649.1|2653.6|2650.6|2649.3|2646.3|371
1697118000000|2023-10-12 13:40:00|2651.2|2648.2|2651.6|2648.6|2654.2|2651.2|2650.7|2647.7|172
1697118300000|2023-10-12 13:45:00|2652.1|2649.1|2649.1|2646.1|2652.6|2649.6|2644.2|2641.2|378
1697118600000|2023-10-12 13:50:00|2649.2|2646.2|2644.2|2641.2|2649.7|2646.7|2644.2|2641.2|178
1697118900000|2023-10-12 13:55:00|2643.3|2640.3|2638.3|2635.3|2644.2|2641.2|2638.3|2635.3|339
1697119200000|2023-10-12 14:00:00|2639.2|2636.2|2642.7|2639.7|2642.7|2639.7|2638.3|2635.3|133
1697119500000|2023-10-12 14:05:00|2642.3|2639.3|2649.2|2646.2|2649.2|2646.2|2642.3|2639.3|138
1697119800000|2023-10-12 14:10:00|2649.1|2646.1|2654.2|2651.2|2655.2|2652.2|2649.1|2646.1|164
1697120100000|2023-10-12 14:15:00|2654.1|2651.1|2656.1|2653.1|2656.1|2653.1|2652.1|2649.1|221
1697120400000|2023-10-12 14:20:00|2655.2|2652.2|2661.1|2658.1|2663|2660|2655.2|2652.2|642
1697120700000|2023-10-12 14:25:00|2661.6|2658.6|2657.2|2654.2|2663.1|2660.1|2657.2|2654.2|826
1697121000000|2023-10-12 14:30:00|2657.1|2654.1|2656.1|2653.1|2658.1|2655.1|2654.1|2651.1|179
1697121300000|2023-10-12 14:35:00|2657|2654|2656.1|2653.1|2657.1|2654.1|2652.2|2649.2|274
1697121600000|2023-10-12 14:40:00|2655.6|2652.6|2653.1|2650.1|2655.6|2652.6|2652.1|2649.1|130
1697121900000|2023-10-12 14:45:00|2652.6|2649.6|2650.1|2647.1|2653.6|2650.6|2650.1|2647.1|280
1697122200000|2023-10-12 14:50:00|2649.6|2646.6|2649.1|2646.1|2652.6|2649.6|2649|2646|128
1697122500000|2023-10-12 14:55:00|2649|2646|2649.1|2646.1|2651.1|2648.1|2649|2646|99
1697122800000|2023-10-12 15:00:00|2648.2|2645.2|2646|2643|2648.6|2645.6|2644.2|2641.2|471
1697123100000|2023-10-12 15:05:00|2645.1|2642.1|2640|2637|2645.1|2642.1|2638.1|2635.1|226
1697123400000|2023-10-12 15:10:00|2640.1|2637.1|2636.3|2633.3|2641|2638|2636.3|2633.3|540
1697123700000|2023-10-12 15:15:00|2636.2|2633.2|2631.2|2628.2|2636.2|2633.2|2630.2|2627.2|476
1697124000000|2023-10-12 15:20:00|2631.3|2628.3|2635.6|2632.6|2637.6|2634.6|2631.2|2628.2|524
1697124300000|2023-10-12 15:25:00|2636.1|2633.1|2629.2|2626.2|2636.1|2633.1|2629.2|2626.2|772
1697124600000|2023-10-12 15:30:00|2625.2|2622.2|2624.2|2621.2|2626.2|2623.2|2624.2|2621.2|274
1697124900000|2023-10-12 15:35:00|2625.1|2622.1|2624.3|2621.3|2625.2|2622.2|2620.3|2617.3|336
1697125200000|2023-10-12 15:40:00|2624.2|2621.2|2622.3|2619.3|2626.2|2623.2|2622.3|2619.3|224
1697125500000|2023-10-12 15:45:00|2622.2|2619.2|2619.3|2616.3|2622.2|2619.2|2617.3|2614.3|313
1697125800000|2023-10-12 15:50:00|2619.2|2616.2|2619.3|2616.3|2619.3|2616.3|2619.2|2616.2|73
1697126100000|2023-10-12 15:55:00|2619.2|2616.2|2623.3|2620.3|2623.3|2620.3|2618.3|2615.3|325
1697126400000|2023-10-12 16:00:00|2623.8|2620.8|2622.8|2619.8|2625.3|2622.3|2622.3|2619.3|277
1697126700000|2023-10-12 16:05:00|2623.2|2620.2|2624.3|2621.3|2626.3|2623.3|2622.3|2619.3|131
1697127000000|2023-10-12 16:10:00|2624.2|2621.2|2623.3|2620.3|2624.3|2621.3|2621.8|2618.8|225
1697127300000|2023-10-12 16:15:00|2624.3|2621.3|2624.3|2621.3|2624.3|2621.3|2620.8|2617.8|287
1697127600000|2023-10-12 16:20:00|2625.3|2622.3|2627.3|2624.3|2627.3|2624.3|2624.3|2621.3|173
1697127900000|2023-10-12 16:25:00|2628.2|2625.2|2625.2|2622.2|2628.2|2625.2|2624.2|2621.2|208
1697128200000|2023-10-12 16:30:00|2628.1|2625.1|2635|2632|2636.1|2633.1|2628.1|2625.1|859
1697128500000|2023-10-12 16:35:00|2635.1|2632.1|2632.1|2629.1|2636|2633|2631.1|2628.1|266
1697128800000|2023-10-12 16:40:00|2633.1|2630.1|2628.2|2625.2|2633.1|2630.1|2628.2|2625.2|274
1697129100000|2023-10-12 16:45:00|2628.3|2625.3|2631.7|2628.7|2632.2|2629.2|2628.2|2625.2|411
1697129400000|2023-10-12 16:50:00|2631.8|2628.8|2622.4|2619.4|2632.3|2629.3|2622.4|2619.4|2207
1697129700000|2023-10-12 16:55:00|2623.3|2620.3|2626.4|2623.4|2627.3|2624.3|2622.4|2619.4|554
1697182200000|2023-10-13 07:30:00|2632.5|2629.5|2626.9|2623.9|2632.5|2629.5|2624|2621|288
1697182500000|2023-10-13 07:35:00|2627|2624|2628|2625|2631.4|2628.4|2626|2623|149
1697182800000|2023-10-13 07:40:00|2627.9|2624.9|2633.9|2630.9|2634.3|2631.3|2626|2623|122
1697183100000|2023-10-13 07:45:00|2634.9|2631.9|2632.8|2629.8|2636.8|2633.8|2632.8|2629.8|209
1697183400000|2023-10-13 07:50:00|2632.9|2629.9|2632.8|2629.8|2633.9|2630.9|2632.8|2629.8|56
1697183700000|2023-10-13 07:55:00|2631.8|2628.8|2630.8|2627.8|2631.8|2628.8|2630.8|2627.8|75
1697184000000|2023-10-13 08:00:00|2631.3|2628.3|2630.8|2627.8|2632.8|2629.8|2627.9|2624.9|159
1697184300000|2023-10-13 08:05:00|2631.3|2628.3|2630.8|2627.8|2632.3|2629.3|2630.8|2627.8|36
1697184600000|2023-10-13 08:10:00|2631.8|2628.8|2639.3|2636.3|2640.8|2637.8|2631.8|2628.8|288
1697184900000|2023-10-13 08:15:00|2639.8|2636.8|2639.8|2636.8|2640.8|2637.8|2637.8|2634.8|37
1697185200000|2023-10-13 08:20:00|2642.8|2639.8|2640.8|2637.8|2643.7|2640.7|2640.3|2637.3|179
1697185500000|2023-10-13 08:25:00|2641.3|2638.3|2640.3|2637.3|2641.7|2638.7|2639.8|2636.8|35
1697185800000|2023-10-13 08:30:00|2640.7|2637.7|2640.3|2637.3|2640.8|2637.8|2638.8|2635.8|80
1697186100000|2023-10-13 08:35:00|2640.7|2637.7|2643.7|2640.7|2644.6|2641.6|2639.8|2636.8|46
1697186400000|2023-10-13 08:40:00|2643.8|2640.8|2640.8|2637.8|2644.2|2641.2|2640.8|2637.8|17
1697186700000|2023-10-13 08:45:00|2640.7|2637.7|2639.7|2636.7|2640.7|2637.7|2639.3|2636.3|32
1697187000000|2023-10-13 08:50:00|2639.8|2636.8|2640.2|2637.2|2640.8|2637.8|2638.8|2635.8|21
1697187300000|2023-10-13 08:55:00|2639.7|2636.7|2639.2|2636.2|2640.7|2637.7|2638.7|2635.7|30
1697187600000|2023-10-13 09:00:00|2639.7|2636.7|2633.7|2630.7|2639.7|2636.7|2632.4|2629.4|94
1697187900000|2023-10-13 09:05:00|2632.8|2629.8|2630.8|2627.8|2633.7|2630.7|2630.8|2627.8|64
1697188200000|2023-10-13 09:10:00|2631.7|2628.7|2633.7|2630.7|2633.8|2630.8|2631.7|2628.7|69
1697188500000|2023-10-13 09:15:00|2634.6|2631.6|2633.7|2630.7|2634.7|2631.7|2633.7|2630.7|42
1697188800000|2023-10-13 09:20:00|2634.2|2631.2|2633.9|2630.9|2634.9|2631.9|2631.9|2628.9|88
1697189100000|2023-10-13 09:25:00|2634|2631|2632.9|2629.9|2634.4|2631.4|2632.9|2629.9|7
1697189400000|2023-10-13 09:30:00|2632|2629|2633.9|2630.9|2633.9|2630.9|2631.9|2628.9|31
1697189700000|2023-10-13 09:35:00|2634.9|2631.9|2637.8|2634.8|2639.8|2636.8|2634.9|2631.9|217
1697190000000|2023-10-13 09:40:00|2636.8|2633.8|2638.7|2635.7|2638.7|2635.7|2635.8|2632.8|134
1697190300000|2023-10-13 09:45:00|2638.2|2635.2|2639.7|2636.7|2639.7|2636.7|2637.7|2634.7|18
1697190600000|2023-10-13 09:50:00|2639.8|2636.8|2640.7|2637.7|2640.7|2637.7|2639.8|2636.8|18
1697190900000|2023-10-13 09:55:00|2640.8|2637.8|2640.8|2637.8|2640.8|2637.8|2640.7|2637.7|11
1697191200000|2023-10-13 10:00:00|2641.3|2638.3|2639.7|2636.7|2641.3|2638.3|2639.7|2636.7|154
1697191500000|2023-10-13 10:05:00|2638.8|2635.8|2639.8|2636.8|2639.8|2636.8|2637.7|2634.7|45
1697191800000|2023-10-13 10:10:00|2639.7|2636.7|2639.8|2636.8|2640.7|2637.7|2639.7|2636.7|25
1697192100000|2023-10-13 10:15:00|2639.9|2636.9|2640.7|2637.7|2642.8|2639.8|2639.9|2636.9|329
1697192400000|2023-10-13 10:20:00|2641.7|2638.7|2639.8|2636.8|2641.7|2638.7|2639.8|2636.8|24
1697192700000|2023-10-13 10:25:00|||||||||5
1697193000000|2023-10-13 10:30:00|2640.7|2637.7|2640.8|2637.8|2641.8|2638.8|2640.3|2637.3|59
1697193300000|2023-10-13 10:35:00|2640.7|2637.7|2642.7|2639.7|2642.8|2639.8|2640.7|2637.7|57
1697193600000|2023-10-13 10:40:00|2641.8|2638.8|2641.7|2638.7|2642.7|2639.7|2641.7|2638.7|16
1697193900000|2023-10-13 10:45:00|2640.7|2637.7|2640.7|2637.7|2640.7|2637.7|2640.7|2637.7|3
1697194200000|2023-10-13 10:50:00|2641.2|2638.2|2641.7|2638.7|2641.7|2638.7|2641.2|2638.2|18
1697194500000|2023-10-13 10:55:00|2641.2|2638.2|2642.7|2639.7|2642.7|2639.7|2640.7|2637.7|28
1697194800000|2023-10-13 11:00:00|2644.7|2641.7|2649.1|2646.1|2649.5|2646.5|2644.6|2641.6|491
1697195100000|2023-10-13 11:05:00|2649.6|2646.6|2649.6|2646.6|2649.6|2646.6|2649.5|2646.5|72
1697195400000|2023-10-13 11:10:00|2650.5|2647.5|2656|2653|2656.4|2653.4|2650.5|2647.5|378
1697195700000|2023-10-13 11:15:00|2656.5|2653.5|2651.6|2648.6|2656.5|2653.5|2650.6|2647.6|164
1697196000000|2023-10-13 11:20:00|2652|2649|2651.1|2648.1|2652.6|2649.6|2650.1|2647.1|27
1697196300000|2023-10-13 11:25:00|2651.6|2648.6|2652.6|2649.6|2652.6|2649.6|2651.6|2648.6|47
1697196600000|2023-10-13 11:30:00|2650.6|2647.6|2651.6|2648.6|2652.1|2649.1|2650.6|2647.6|81
1697196900000|2023-10-13 11:35:00|2652|2649|2652.5|2649.5|2652.6|2649.6|2651.1|2648.1|49
1697197200000|2023-10-13 11:40:00|2652.7|2649.7|2653.5|2650.5|2653.6|2650.6|2652.5|2649.5|26
1697197500000|2023-10-13 11:45:00|2654|2651|2650.1|2647.1|2654|2651|2649.7|2646.7|98
1697197800000|2023-10-13 11:50:00|2650.6|2647.6|2651.6|2648.6|2652.6|2649.6|2649.1|2646.1|31
1697198100000|2023-10-13 11:55:00|2651.1|2648.1|2652.1|2649.1|2652.5|2649.5|2649.6|2646.6|129
1697198400000|2023-10-13 12:00:00|2652.5|2649.5|2653.6|2650.6|2656.6|2653.6|2651.5|2648.5|348
1697198700000|2023-10-13 12:05:00|2652.6|2649.6|2646.6|2643.6|2653.6|2650.6|2646.1|2643.1|224
1697199000000|2023-10-13 12:10:00|2645.8|2642.8|2648.1|2645.1|2648.6|2645.6|2644.6|2641.6|188
1697199300000|2023-10-13 12:15:00|2648.6|2645.6|2652.5|2649.5|2653.6|2650.6|2647.6|2644.6|164
1697199600000|2023-10-13 12:20:00|2652|2649|2653.6|2650.6|2656.6|2653.6|2651.5|2648.5|140
1697199900000|2023-10-13 12:25:00|2654|2651|2656.5|2653.5|2658.9|2655.9|2653.5|2650.5|283
1697200200000|2023-10-13 12:30:00|2657.5|2654.5|2666.4|2663.4|2667.3|2664.3|2657.5|2654.5|1104
1697200500000|2023-10-13 12:35:00|2666.3|2663.3|2665.3|2662.3|2672.3|2669.3|2663.3|2660.3|868
1697200800000|2023-10-13 12:40:00|2665.7|2662.7|2665.3|2662.3|2666.2|2663.2|2663.8|2660.8|136
1697201100000|2023-10-13 12:45:00|2666.2|2663.2|2668.7|2665.7|2670.2|2667.2|2666.2|2663.2|328
1697201400000|2023-10-13 12:50:00|2669.2|2666.2|2673.6|2670.6|2674.6|2671.6|2666.8|2663.8|487
1697201700000|2023-10-13 12:55:00|2673.7|2670.7|2673.2|2670.2|2677.6|2674.6|2672.2|2669.2|714
1697202000000|2023-10-13 13:00:00|2673.1|2670.1|2671.2|2668.2|2676|2673|2669.7|2666.7|493
1697202300000|2023-10-13 13:05:00|2671.1|2668.1|2672.6|2669.6|2673.1|2670.1|2666.3|2663.3|210
1697202600000|2023-10-13 13:10:00|2672.1|2669.1|2667.7|2664.7|2672.6|2669.6|2667.7|2664.7|146
1697202900000|2023-10-13 13:15:00|2668.1|2665.1|2667.6|2664.6|2669.1|2666.1|2666.2|2663.2|140
1697203200000|2023-10-13 13:20:00|2667.1|2664.1|2667.6|2664.6|2671.5|2668.5|2666.6|2663.6|227
1697203500000|2023-10-13 13:25:00|2667.1|2664.1|2666.6|2663.6|2668.6|2665.6|2665.1|2662.1|132
1697203800000|2023-10-13 13:30:00|2666.1|2663.1|2657.3|2654.3|2667.1|2664.1|2656.8|2653.8|322
1697204100000|2023-10-13 13:35:00|2658.2|2655.2|2656.7|2653.7|2658.2|2655.2|2654.2|2651.2|342
1697204400000|2023-10-13 13:40:00|2656.3|2653.3|2650.2|2647.2|2656.7|2653.7|2648.8|2645.8|233
1697204700000|2023-10-13 13:45:00|2649.8|2646.8|2655.7|2652.7|2656.7|2653.7|2647.3|2644.3|336
1697205000000|2023-10-13 13:50:00|2656.2|2653.2|2660.2|2657.2|2660.6|2657.6|2655.2|2652.2|679
1697205300000|2023-10-13 13:55:00|2660.1|2657.1|2660.6|2657.6|2662.1|2659.1|2660.1|2657.1|248
1697205600000|2023-10-13 14:00:00|2661.1|2658.1|2654.1|2651.1|2663.1|2660.1|2654.1|2651.1|409
1697205900000|2023-10-13 14:05:00|2655.1|2652.1|2656.9|2653.9|2656.9|2653.9|2653.1|2650.1|208
1697206200000|2023-10-13 14:10:00|2656.8|2653.8|2652.9|2649.9|2656.8|2653.8|2650.9|2647.9|171
1697206500000|2023-10-13 14:15:00|2652.4|2649.4|2649|2646|2653|2650|2648|2645|337
1697206800000|2023-10-13 14:20:00|2649.4|2646.4|2653|2650|2654.4|2651.4|2649.4|2646.4|229
1697207100000|2023-10-13 14:25:00|2653.9|2650.9|2658.9|2655.9|2659.8|2656.8|2653.5|2650.5|264
1697207400000|2023-10-13 14:30:00|2659.3|2656.3|2660.8|2657.8|2660.8|2657.8|2657.8|2654.8|264
1697207700000|2023-10-13 14:35:00|2659.9|2656.9|2662.2|2659.2|2664.6|2661.6|2657.9|2654.9|544
1697208000000|2023-10-13 14:40:00|2661.8|2658.8|2661.6|2658.6|2662.7|2659.7|2660.6|2657.6|188
1697208300000|2023-10-13 14:45:00|2662.5|2659.5|2654.8|2651.8|2662.6|2659.6|2653.8|2650.8|359
1697208600000|2023-10-13 14:50:00|2655.2|2652.2|2666.5|2663.5|2666.5|2663.5|2654.7|2651.7|727
1697208900000|2023-10-13 14:55:00|2667.5|2664.5|2668.4|2665.4|2671.3|2668.3|2666.5|2663.5|577
1697209200000|2023-10-13 15:00:00|2667.5|2664.5|2667.3|2664.3|2671.3|2668.3|2666.9|2663.9|535
1697209500000|2023-10-13 15:05:00|2667.8|2664.8|2671.2|2668.2|2671.2|2668.2|2667.3|2664.3|296
1697209800000|2023-10-13 15:10:00|2670.2|2667.2|2664.9|2661.9|2670.2|2667.2|2664.5|2661.5|183
1697210100000|2023-10-13 15:15:00|2665.3|2662.3|2666.4|2663.4|2669.3|2666.3|2665.3|2662.3|186
1697210400000|2023-10-13 15:20:00|2666.9|2663.9|2665.9|2662.9|2667.9|2664.9|2664.4|2661.4|159
1697210700000|2023-10-13 15:25:00|2666.4|2663.4|2669.4|2666.4|2669.9|2666.9|2666.4|2663.4|340
1697211000000|2023-10-13 15:30:00|2669.3|2666.3|2668.4|2665.4|2669.4|2666.4|2668.3|2665.3|158
1697211300000|2023-10-13 15:35:00|2669.3|2666.3|2669.3|2666.3|2669.4|2666.4|2667.4|2664.4|94
1697211600000|2023-10-13 15:40:00|2669.9|2666.9|2671.3|2668.3|2671.3|2668.3|2668.3|2665.3|217
1697211900000|2023-10-13 15:45:00|2670.8|2667.8|2667.4|2664.4|2671.3|2668.3|2667.4|2664.4|273
1697212200000|2023-10-13 15:50:00|2667.3|2664.3|2671.3|2668.3|2671.3|2668.3|2667.3|2664.3|179
1697212500000|2023-10-13 15:55:00|2670.8|2667.8|2667.3|2664.3|2671.3|2668.3|2667.3|2664.3|290
1697212800000|2023-10-13 16:00:00|2668.2|2665.2|2674.2|2671.2|2675.2|2672.2|2668.2|2665.2|444
1697213100000|2023-10-13 16:05:00|2673.7|2670.7|2674.3|2671.3|2675.2|2672.2|2672.3|2669.3|298
1697213400000|2023-10-13 16:10:00|2674.2|2671.2|2682.1|2679.1|2682.5|2679.5|2674.2|2671.2|570
1697213700000|2023-10-13 16:15:00|2682|2679|2682.1|2679.1|2684.1|2681.1|2678.2|2675.2|600
1697214000000|2023-10-13 16:20:00|2682.6|2679.6|2682.1|2679.1|2685.1|2682.1|2682.1|2679.1|295
1697214300000|2023-10-13 16:25:00|2683.1|2680.1|2684.1|2681.1|2684.1|2681.1|2682.1|2679.1|346
1697214600000|2023-10-13 16:30:00|2685.1|2682.1|2685.1|2682.1|2685.1|2682.1|2684.1|2681.1|301
1697214900000|2023-10-13 16:35:00|2686.1|2683.1|2694.1|2691.1|2696.9|2693.9|2686.1|2683.1|770
1697215200000|2023-10-13 16:40:00|2693.2|2690.2|2700.1|2697.1|2700.1|2697.1|2692.6|2689.6|600
1697215500000|2023-10-13 16:45:00|2700.6|2697.6|2701.5|2698.5|2702|2699|2695.2|2692.2|714
1697215800000|2023-10-13 16:50:00|2702|2699|2689.5|2686.5|2702.9|2699.9|2688|2685|2786
1697216100000|2023-10-13 16:55:00|2689.9|2686.9|2694.9|2691.9|2696.9|2693.9|2687.5|2684.5|897
1697441400000|2023-10-16 07:30:00|2693.8|2690.8|2683|2680|2693.8|2690.8|2683|2680|461
1697441700000|2023-10-16 07:35:00|2682.9|2679.9|2682.5|2679.5|2684|2681|2679|2676|304
1697442000000|2023-10-16 07:40:00|2682.9|2679.9|2678.1|2675.1|2683.9|2680.9|2677.1|2674.1|154
1697442300000|2023-10-16 07:45:00|2679|2676|2679.6|2676.6|2682.1|2679.1|2676.1|2673.1|328
1697442600000|2023-10-16 07:50:00|2679.5|2676.5|2678.1|2675.1|2681|2678|2677.1|2674.1|140
1697442900000|2023-10-16 07:55:00|2679|2676|2675.1|2672.1|2679.1|2676.1|2673.6|2670.6|239
1697443200000|2023-10-16 08:00:00|2675|2672|2678|2675|2679.1|2676.1|2675|2672|105
1697443500000|2023-10-16 08:05:00|2679|2676|2676|2673|2679|2676|2676|2673|134
1697443800000|2023-10-16 08:10:00|2675|2672|2675|2672|2677|2674|2673|2670|93
1697444100000|2023-10-16 08:15:00|2674|2671|2675|2672|2675|2672|2673.1|2670.1|38
1697444400000|2023-10-16 08:20:00|2673.5|2670.5|2674.5|2671.5|2675.5|2672.5|2673.5|2670.5|63
1697444700000|2023-10-16 08:25:00|2674.6|2671.6|2675|2672|2677|2674|2674|2671|68
1697445000000|2023-10-16 08:30:00|2674.1|2671.1|2677|2674|2677|2674|2674.1|2671.1|43
1697445300000|2023-10-16 08:35:00|2676.1|2673.1|2674.6|2671.6|2677|2674|2674|2671|38
1697445600000|2023-10-16 08:40:00|2674.5|2671.5|2672.1|2669.1|2675.5|2672.5|2671.6|2668.6|237
1697445900000|2023-10-16 08:45:00|2671.2|2668.2|2671.2|2668.2|2673.1|2670.1|2670.2|2667.2|98
1697446200000|2023-10-16 08:50:00|2671.1|2668.1|2668.1|2665.1|2672.1|2669.1|2668.1|2665.1|160
1697446500000|2023-10-16 08:55:00|2668|2665|2668.2|2665.2|2669.1|2666.1|2665.1|2662.1|395
1697446800000|2023-10-16 09:00:00|2669.1|2666.1|2669.3|2666.3|2671.1|2668.1|2668.2|2665.2|88
1697447100000|2023-10-16 09:05:00|2670.3|2667.3|2668.3|2665.3|2670.3|2667.3|2668.3|2665.3|26
1697447400000|2023-10-16 09:10:00|2669.3|2666.3|2669.3|2666.3|2669.3|2666.3|2669.3|2666.3|41
1697447700000|2023-10-16 09:15:00|2668.5|2665.5|2669.3|2666.3|2669.3|2666.3|2667.3|2664.3|53
1697448000000|2023-10-16 09:20:00|2670.8|2667.8|2669.3|2666.3|2672.2|2669.2|2669.3|2666.3|73
1697448300000|2023-10-16 09:25:00|2670.3|2667.3|2668.4|2665.4|2670.3|2667.3|2668.3|2665.3|37
1697448600000|2023-10-16 09:30:00|2668.3|2665.3|2673.3|2670.3|2674.2|2671.2|2668.3|2665.3|71
1697448900000|2023-10-16 09:35:00|2673.7|2670.7|2675.3|2672.3|2675.3|2672.3|2671.3|2668.3|101
1697449200000|2023-10-16 09:40:00|2675.2|2672.2|2671.3|2668.3|2675.3|2672.3|2670.3|2667.3|61
1697449500000|2023-10-16 09:45:00|2673.2|2670.2|2675.2|2672.2|2675.2|2672.2|2673.2|2670.2|50
1697449800000|2023-10-16 09:50:00|2674.3|2671.3|2674.3|2671.3|2675.3|2672.3|2673.3|2670.3|43
1697450100000|2023-10-16 09:55:00|2673.9|2670.9|2674.3|2671.3|2675.3|2672.3|2672.8|2669.8|52
1697450400000|2023-10-16 10:00:00|2675.2|2672.2|2674.2|2671.2|2675.3|2672.3|2672.3|2669.3|75
1697450700000|2023-10-16 10:05:00|2673.3|2670.3|2671.8|2668.8|2674.2|2671.2|2671.3|2668.3|96
1697451000000|2023-10-16 10:10:00|2672.2|2669.2|2669.4|2666.4|2672.2|2669.2|2669.4|2666.4|91
1697451300000|2023-10-16 10:15:00|2670.4|2667.4|2672.3|2669.3|2672.3|2669.3|2670.3|2667.3|39
1697451600000|2023-10-16 10:20:00|2671.4|2668.4|2668.3|2665.3|2672.3|2669.3|2668.3|2665.3|62
1697451900000|2023-10-16 10:25:00|2667.8|2664.8|2669.3|2666.3|2669.8|2666.8|2667.8|2664.8|121
1697452200000|2023-10-16 10:30:00|2668.4|2665.4|2670.3|2667.3|2670.3|2667.3|2668.4|2665.4|33
1697452500000|2023-10-16 10:35:00|2669.3|2666.3|2672.3|2669.3|2672.3|2669.3|2668.3|2665.3|159
1697452800000|2023-10-16 10:40:00|2671.8|2668.8|2673.3|2670.3|2675.8|2672.8|2671.8|2668.8|58
1697453100000|2023-10-16 10:45:00|2674.2|2671.2|2675.3|2672.3|2675.3|2672.3|2672.3|2669.3|38
1697453400000|2023-10-16 10:50:00|2675.8|2672.8|2676.3|2673.3|2676.3|2673.3|2675.3|2672.3|12
1697453700000|2023-10-16 10:55:00|2675.3|2672.3|2675.3|2672.3|2675.3|2672.3|2675.3|2672.3|19
1697454000000|2023-10-16 11:00:00|2675.8|2672.8|2675.3|2672.3|2677.3|2674.3|2674.8|2671.8|76
1697454300000|2023-10-16 11:05:00|2676.3|2673.3|2675.3|2672.3|2679.2|2676.2|2675.3|2672.3|124
1697454600000|2023-10-16 11:10:00|2676.3|2673.3|2676.8|2673.8|2677.7|2674.7|2676.3|2673.3|30
1697454900000|2023-10-16 11:15:00|2677.3|2674.3|2670.9|2667.9|2677.3|2674.3|2670.9|2667.9|53
1697455200000|2023-10-16 11:20:00|2671.3|2668.3|2671.3|2668.3|2672.4|2669.4|2670.4|2667.4|28
1697455500000|2023-10-16 11:25:00|2671.4|2668.4|2672.8|2669.8|2673.3|2670.3|2671.4|2668.4|28
1697455800000|2023-10-16 11:30:00|2673.2|2670.2|2671.4|2668.4|2673.4|2670.4|2671.4|2668.4|38
1697456100000|2023-10-16 11:35:00|2672.3|2669.3|2671.3|2668.3|2672.3|2669.3|2670.9|2667.9|33
1697456400000|2023-10-16 11:40:00|2671.4|2668.4|2675.7|2672.7|2676.1|2673.1|2670.3|2667.3|253
1697456700000|2023-10-16 11:45:00|2676.1|2673.1|2676.1|2673.1|2677.2|2674.2|2674.2|2671.2|21
1697457000000|2023-10-16 11:50:00|2676.2|2673.2|2673.7|2670.7|2677.2|2674.2|2673.7|2670.7|135
1697457300000|2023-10-16 11:55:00|2673.2|2670.2|2673.2|2670.2|2676.1|2673.1|2673.2|2670.2|38
1697457600000|2023-10-16 12:00:00|2673.7|2670.7|2675.1|2672.1|2678.1|2675.1|2672.1|2669.1|386
1697457900000|2023-10-16 12:05:00|2675.2|2672.2|2670.4|2667.4|2675.2|2672.2|2668.8|2665.8|297
1697458200000|2023-10-16 12:10:00|2670.2|2667.2|2672.4|2669.4|2677.8|2674.8|2669.8|2666.8|252
1697458500000|2023-10-16 12:15:00|2673.3|2670.3|2680.1|2677.1|2680.1|2677.1|2673.3|2670.3|198
1697458800000|2023-10-16 12:20:00|2681.8|2678.8|2684|2681|2684|2681|2678.3|2675.3|393
1697459100000|2023-10-16 12:25:00|2683.1|2680.1|2687|2684|2688.5|2685.5|2680.1|2677.1|451
1697459400000|2023-10-16 12:30:00|2687.9|2684.9|2689.9|2686.9|2689.9|2686.9|2687|2684|288
1697459700000|2023-10-16 12:35:00|2689.8|2686.8|2688.8|2685.8|2689.8|2686.8|2686.9|2683.9|189
1697460000000|2023-10-16 12:40:00|2688.9|2685.9|2684|2681|2689.4|2686.4|2683.9|2680.9|96
1697460300000|2023-10-16 12:45:00|2684.4|2681.4|2678|2675|2684.9|2681.9|2678|2675|240
1697460600000|2023-10-16 12:50:00|2678.1|2675.1|2675.1|2672.1|2679|2676|2674.1|2671.1|345
1697460900000|2023-10-16 12:55:00|2675|2672|2672.7|2669.7|2675|2672|2670.6|2667.6|233
1697461200000|2023-10-16 13:00:00|2673.1|2670.1|2682.1|2679.1|2683.1|2680.1|2673.1|2670.1|243
1697461500000|2023-10-16 13:05:00|2681.9|2678.9|2685.9|2682.9|2685.9|2682.9|2681|2678|148
1697461800000|2023-10-16 13:10:00|2685|2682|2680|2677|2685|2682|2679|2676|112
1697462100000|2023-10-16 13:15:00|2679|2676|2678.5|2675.5|2682|2679|2677|2674|167
1697462400000|2023-10-16 13:20:00|2678|2675|2679|2676|2681.9|2678.9|2675.9|2672.9|170
1697462700000|2023-10-16 13:25:00|2678.9|2675.9|2678.9|2675.9|2683.8|2680.8|2678.9|2675.9|105
1697463000000|2023-10-16 13:30:00|2679|2676|2674.9|2671.9|2679|2676|2671.5|2668.5|307
1697463300000|2023-10-16 13:35:00|2674|2671|2675.8|2672.8|2676.8|2673.8|2673.9|2670.9|123
1697463600000|2023-10-16 13:40:00|2674.8|2671.8|2669.9|2666.9|2676.8|2673.8|2667|2664|440
1697463900000|2023-10-16 13:45:00|2670|2667|2671.9|2668.9|2672.9|2669.9|2664.9|2661.9|594
1697464200000|2023-10-16 13:50:00|2672|2669|2681.8|2678.8|2681.8|2678.8|2672|2669|224
1697464500000|2023-10-16 13:55:00|2680.8|2677.8|2676.7|2673.7|2681.6|2678.6|2676.7|2673.7|201
1697464800000|2023-10-16 14:00:00|2676.8|2673.8|2678.6|2675.6|2679.6|2676.6|2676.7|2673.7|133
1697465100000|2023-10-16 14:05:00|2678.7|2675.7|2674.7|2671.7|2679.1|2676.1|2672.8|2669.8|167
1697465400000|2023-10-16 14:10:00|2675.7|2672.7|2678.8|2675.8|2680.8|2677.8|2674.7|2671.7|212
1697465700000|2023-10-16 14:15:00|2678.7|2675.7|2686.7|2683.7|2688.7|2685.7|2678.7|2675.7|256
1697466000000|2023-10-16 14:20:00|2687.6|2684.6|2682.7|2679.7|2689.7|2686.7|2680.9|2677.9|315
1697466300000|2023-10-16 14:25:00|2683.2|2680.2|2689.7|2686.7|2689.7|2686.7|2682.9|2679.9|407
1697466600000|2023-10-16 14:30:00|2688.8|2685.8|2688.6|2685.6|2690.7|2687.7|2688.6|2685.6|454
1697466900000|2023-10-16 14:35:00|2688.7|2685.7|2685.7|2682.7|2688.7|2685.7|2683.2|2680.2|182
1697467200000|2023-10-16 14:40:00|2684.7|2681.7|2682.8|2679.8|2686.7|2683.7|2681.8|2678.8|137
1697467500000|2023-10-16 14:45:00|2682.7|2679.7|2679.7|2676.7|2684.7|2681.7|2679.3|2676.3|113
1697467800000|2023-10-16 14:50:00|2679.3|2676.3|2677.8|2674.8|2680.7|2677.7|2674.9|2671.9|338
1697468100000|2023-10-16 14:55:00|2677.7|2674.7|2681.7|2678.7|2681.7|2678.7|2677.7|2674.7|186
1697468400000|2023-10-16 15:00:00|2681.2|2678.2|2685.2|2682.2|2685.7|2682.7|2680.7|2677.7|158
1697468700000|2023-10-16 15:05:00|2685.7|2682.7|2681.7|2678.7|2686.7|2683.7|2680.7|2677.7|301
1697469000000|2023-10-16 15:10:00|2682.7|2679.7|2680.7|2677.7|2682.8|2679.8|2680.7|2677.7|103
1697469300000|2023-10-16 15:15:00|2680.8|2677.8|2682.8|2679.8|2685.7|2682.7|2680.7|2677.7|139
1697469600000|2023-10-16 15:20:00|2682.7|2679.7|2678.8|2675.8|2682.7|2679.7|2678.7|2675.7|163
1697469900000|2023-10-16 15:25:00|2679.7|2676.7|2678.7|2675.7|2679.8|2676.8|2677.8|2674.8|121
1697470200000|2023-10-16 15:30:00|2678.8|2675.8|2679.8|2676.8|2681.8|2678.8|2676.8|2673.8|213
1697470500000|2023-10-16 15:35:00|2679.3|2676.3|2675.8|2672.8|2679.8|2676.8|2675.8|2672.8|141
1697470800000|2023-10-16 15:40:00|2676.8|2673.8|2677.7|2674.7|2679.7|2676.7|2676.7|2673.7|111
1697471100000|2023-10-16 15:45:00|2676.8|2673.8|2678.7|2675.7|2679.7|2676.7|2676.7|2673.7|161
1697471400000|2023-10-16 15:50:00|2679.6|2676.6|2678.7|2675.7|2680.6|2677.6|2677.7|2674.7|194
1697471700000|2023-10-16 15:55:00|2677.8|2674.8|2679.7|2676.7|2679.7|2676.7|2677.7|2674.7|75
1697472000000|2023-10-16 16:00:00|2680.7|2677.7|2681.7|2678.7|2682.7|2679.7|2678.8|2675.8|199
1697472300000|2023-10-16 16:05:00|2680.8|2677.8|2681.7|2678.7|2681.7|2678.7|2680.7|2677.7|77
1697472600000|2023-10-16 16:10:00|2682.7|2679.7|2682.7|2679.7|2685.5|2682.5|2682.7|2679.7|257
1697472900000|2023-10-16 16:15:00|2683.1|2680.1|2681.7|2678.7|2683.1|2680.1|2679.7|2676.7|147
1697473200000|2023-10-16 16:20:00|2682.5|2679.5|2681.7|2678.7|2682.7|2679.7|2681.7|2678.7|106
1697473500000|2023-10-16 16:25:00|2680.7|2677.7|2680.6|2677.6|2680.7|2677.7|2679.7|2676.7|95
1697473800000|2023-10-16 16:30:00|2680.7|2677.7|2681.7|2678.7|2682.7|2679.7|2680.7|2677.7|111
1697474100000|2023-10-16 16:35:00|2682.7|2679.7|2683.5|2680.5|2684.7|2681.7|2682.7|2679.7|199
1697474400000|2023-10-16 16:40:00|2682.7|2679.7|2683.7|2680.7|2683.7|2680.7|2682.7|2679.7|488
1697474700000|2023-10-16 16:45:00|2682.7|2679.7|2685|2682|2687.5|2684.5|2682.7|2679.7|267
1697475000000|2023-10-16 16:50:00|2685.5|2682.5|2689.5|2686.5|2690.9|2687.9|2684.4|2681.4|1244
1697475300000|2023-10-16 16:55:00|2688.5|2685.5|2683.7|2680.7|2688.5|2685.5|2679.7|2676.7|951
1697527800000|2023-10-17 07:30:00|2684.1|2681.1|2699.9|2696.9|2703.2|2700.2|2679.8|2676.8|700
1697528100000|2023-10-17 07:35:00|2698.9|2695.9|2702.9|2699.9|2703.9|2700.9|2698.9|2695.9|382
1697528400000|2023-10-17 07:40:00|2702.8|2699.8|2706.8|2703.8|2706.8|2703.8|2701.5|2698.5|726
1697528700000|2023-10-17 07:45:00|2705.4|2702.4|2712.5|2709.5|2712.6|2709.6|2704.8|2701.8|1003
1697529000000|2023-10-17 07:50:00|2712.6|2709.6|2710.6|2707.6|2712.6|2709.6|2709.6|2706.6|104
1697529300000|2023-10-17 07:55:00|2708.7|2705.7|2710.6|2707.6|2710.6|2707.6|2707.6|2704.6|133
1697529600000|2023-10-17 08:00:00|2710.7|2707.7|2711.6|2708.6|2712.6|2709.6|2709.6|2706.6|99
1697529900000|2023-10-17 08:05:00|||||||||41
1697530200000|2023-10-17 08:10:00|2711.1|2708.1|2710.6|2707.6|2711.6|2708.6|2709.8|2706.8|106
1697530500000|2023-10-17 08:15:00|2711.6|2708.6|2712.6|2709.6|2712.6|2709.6|2711.6|2708.6|49
1697530800000|2023-10-17 08:20:00|||||||||51
1697531100000|2023-10-17 08:25:00|2712.7|2709.7|2716.5|2713.5|2717.4|2714.4|2711.1|2708.1|490
1697531400000|2023-10-17 08:30:00|2716.4|2713.4|2718.4|2715.4|2719.4|2716.4|2716.4|2713.4|461
1697531700000|2023-10-17 08:35:00|2718.8|2715.8|2718.4|2715.4|2720.4|2717.4|2718.4|2715.4|181
1697532000000|2023-10-17 08:40:00|2717.4|2714.4|2715.5|2712.5|2717.5|2714.5|2714.5|2711.5|64
1697532300000|2023-10-17 08:45:00|2716.5|2713.5|2715.5|2712.5|2717.5|2714.5|2714.5|2711.5|137
1697532600000|2023-10-17 08:50:00|2716.4|2713.4|2716.5|2713.5|2717|2714|2715.5|2712.5|23
1697532900000|2023-10-17 08:55:00|2715.5|2712.5|2717.9|2714.9|2719|2716|2715.5|2712.5|166
1697533200000|2023-10-17 09:00:00|2718|2715|2717|2714|2718.5|2715.5|2717|2714|44
1697533500000|2023-10-17 09:05:00|2716.6|2713.6|2712.2|2709.2|2717.5|2714.5|2711.7|2708.7|58
1697533800000|2023-10-17 09:10:00|2712.6|2709.6|2711.7|2708.7|2714.2|2711.2|2711.7|2708.7|66
1697534100000|2023-10-17 09:15:00|2712.6|2709.6|2713.7|2710.7|2714.7|2711.7|2712.6|2709.6|19
1697534400000|2023-10-17 09:20:00|2712.7|2709.7|2712.7|2709.7|2713.2|2710.2|2712.7|2709.7|14
1697534700000|2023-10-17 09:25:00|2713.1|2710.1|2713.6|2710.6|2713.7|2710.7|2712.2|2709.2|28
1697535000000|2023-10-17 09:30:00|2713.2|2710.2|2711.7|2708.7|2714.1|2711.1|2711.7|2708.7|45
1697535300000|2023-10-17 09:35:00|2712.6|2709.6|2712.7|2709.7|2713.7|2710.7|2711.7|2708.7|30
1697535600000|2023-10-17 09:40:00|2712.6|2709.6|2715.7|2712.7|2715.7|2712.7|2711.6|2708.6|45
1697535900000|2023-10-17 09:45:00|2715.3|2712.3|2716.1|2713.1|2718.5|2715.5|2715.3|2712.3|171
1697536200000|2023-10-17 09:50:00|2716.6|2713.6|2719|2716|2719.1|2716.1|2715.6|2712.6|59
1697536500000|2023-10-17 09:55:00|2719.1|2716.1|2718.1|2715.1|2719.1|2716.1|2717.1|2714.1|35
1697536800000|2023-10-17 10:00:00|2718.9|2715.9|2724.9|2721.9|2726.4|2723.4|2718.1|2715.1|518
1697537100000|2023-10-17 10:05:00|2724.4|2721.4|2724.5|2721.5|2724.9|2721.9|2718.9|2715.9|102
1697537400000|2023-10-17 10:10:00|2724.4|2721.4|2725.3|2722.3|2725.3|2722.3|2723|2720|42
1697537700000|2023-10-17 10:15:00|2726.2|2723.2|2721.5|2718.5|2726.3|2723.3|2719.6|2716.6|153
1697538000000|2023-10-17 10:20:00|2721.6|2718.6|2721.5|2718.5|2721.6|2718.6|2719.6|2716.6|18
1697538300000|2023-10-17 10:25:00|2721.6|2718.6|2717.5|2714.5|2722|2719|2717.5|2714.5|43
1697538600000|2023-10-17 10:30:00|2719.5|2716.5|2719.5|2716.5|2720|2717|2718.6|2715.6|42
1697538900000|2023-10-17 10:35:00|2719|2716|2714.8|2711.8|2719|2716|2714.8|2711.8|157
1697539200000|2023-10-17 10:40:00|2715.7|2712.7|2712.7|2709.7|2717.7|2714.7|2712.3|2709.3|207
1697539500000|2023-10-17 10:45:00|2713.2|2710.2|2713.7|2710.7|2714.7|2711.7|2710.7|2707.7|107
1697539800000|2023-10-17 10:50:00|2714.7|2711.7|2714.6|2711.6|2715.7|2712.7|2711.7|2708.7|89
1697540100000|2023-10-17 10:55:00|2714.7|2711.7|2713.7|2710.7|2714.7|2711.7|2712.7|2709.7|42
1697540400000|2023-10-17 11:00:00|2714.1|2711.1|2712.7|2709.7|2715.1|2712.1|2711.7|2708.7|71
1697540700000|2023-10-17 11:05:00|2712.2|2709.2|2713.1|2710.1|2713.1|2710.1|2711.7|2708.7|29
1697541000000|2023-10-17 11:10:00|2713.6|2710.6|2714.6|2711.6|2714.6|2711.6|2713.1|2710.1|10
1697541300000|2023-10-17 11:15:00|2714.7|2711.7|2715.6|2712.6|2715.6|2712.6|2713.6|2710.6|34
1697541600000|2023-10-17 11:20:00|2715.7|2712.7|2717.1|2714.1|2717.6|2714.6|2715.7|2712.7|35
1697541900000|2023-10-17 11:25:00|2716.7|2713.7|2718.6|2715.6|2718.6|2715.6|2716.1|2713.1|142
1697542200000|2023-10-17 11:30:00|2717.7|2714.7|2716.7|2713.7|2718.1|2715.1|2715.7|2712.7|49
1697542500000|2023-10-17 11:35:00|2715.8|2712.8|2719.5|2716.5|2719.6|2716.6|2715.6|2712.6|204
1697542800000|2023-10-17 11:40:00|2719|2716|2721|2718|2721.5|2718.5|2718.6|2715.6|28
1697543100000|2023-10-17 11:45:00|2720.6|2717.6|2721.4|2718.4|2721.4|2718.4|2720.5|2717.5|24
1697543400000|2023-10-17 11:50:00|2722.4|2719.4|2718.4|2715.4|2722.4|2719.4|2715.6|2712.6|249
1697543700000|2023-10-17 11:55:00|2717.9|2714.9|2716.5|2713.5|2718.4|2715.4|2716.5|2713.5|62
1697544000000|2023-10-17 12:00:00|2716.9|2713.9|2721.5|2718.5|2722.4|2719.4|2716.9|2713.9|181
1697544300000|2023-10-17 12:05:00|2722.4|2719.4|2719.4|2716.4|2722.4|2719.4|2718.5|2715.5|143
1697544600000|2023-10-17 12:10:00|2721.9|2718.9|2727.3|2724.3|2729.3|2726.3|2721.4|2718.4|802
1697544900000|2023-10-17 12:15:00|2728.3|2725.3|2732.3|2729.3|2734.1|2731.1|2728.3|2725.3|614
1697545200000|2023-10-17 12:20:00|2732.2|2729.2|2730.4|2727.4|2734.1|2731.1|2730.4|2727.4|409
1697545500000|2023-10-17 12:25:00|2730.2|2727.2|2734.1|2731.1|2734.1|2731.1|2730.2|2727.2|320
1697545800000|2023-10-17 12:30:00|2733.9|2730.9|2722.4|2719.4|2733.9|2730.9|2721.3|2718.3|869
1697546100000|2023-10-17 12:35:00|2722.3|2719.3|2724.1|2721.1|2726.1|2723.1|2722.3|2719.3|186
1697546400000|2023-10-17 12:40:00|2726.1|2723.1|2719|2716|2727.5|2724.5|2718.5|2715.5|344
1697546700000|2023-10-17 12:45:00|2718.5|2715.5|2725|2722|2725|2722|2717.1|2714.1|330
1697547000000|2023-10-17 12:50:00|2725.5|2722.5|2723|2720|2725.5|2722.5|2721.5|2718.5|171
1697547300000|2023-10-17 12:55:00|2722|2719|2724|2721|2727|2724|2722|2719|229
1697547600000|2023-10-17 13:00:00|2723.1|2720.1|2720|2717|2725.5|2722.5|2716.1|2713.1|251
1697547900000|2023-10-17 13:05:00|2719.1|2716.1|2722|2719|2723|2720|2716|2713|269
1697548200000|2023-10-17 13:10:00|2722.5|2719.5|2724.5|2721.5|2725|2722|2722|2719|175
1697548500000|2023-10-17 13:15:00|2725|2722|2725|2722|2728|2725|2724.1|2721.1|125
1697548800000|2023-10-17 13:20:00|2726|2723|2728.1|2725.1|2729|2726|2724.2|2721.2|507
1697549100000|2023-10-17 13:25:00|2727.6|2724.6|2731.6|2728.6|2732.1|2729.1|2727.1|2724.1|294
1697549400000|2023-10-17 13:30:00|2732.1|2729.1|2732.1|2729.1|2735.7|2732.7|2730.7|2727.7|646
1697549700000|2023-10-17 13:35:00|2732.3|2729.3|2735.2|2732.2|2735.2|2732.2|2729.2|2726.2|510
1697550000000|2023-10-17 13:40:00|2735.1|2732.1|2735.2|2732.2|2736.1|2733.1|2734.2|2731.2|301
1697550300000|2023-10-17 13:45:00|2735.1|2732.1|2735.2|2732.2|2737.1|2734.1|2731.3|2728.3|529
1697550600000|2023-10-17 13:50:00|2735.6|2732.6|2739.1|2736.1|2739.1|2736.1|2733.6|2730.6|191
1697550900000|2023-10-17 13:55:00|2738.1|2735.1|2730.9|2727.9|2738.6|2735.6|2727.4|2724.4|827
1697551200000|2023-10-17 14:00:00|2730.4|2727.4|2732.3|2729.3|2733.2|2730.2|2728.4|2725.4|255
1697551500000|2023-10-17 14:05:00|2732.4|2729.4|2730.3|2727.3|2733.3|2730.3|2729.3|2726.3|171
1697551800000|2023-10-17 14:10:00|2731.3|2728.3|2735.7|2732.7|2736.2|2733.2|2731.3|2728.3|323
1697552100000|2023-10-17 14:15:00|2735.3|2732.3|2732.4|2729.4|2736.2|2733.2|2732.4|2729.4|277
1697552400000|2023-10-17 14:20:00|2732.3|2729.3|2734.3|2731.3|2734.3|2731.3|2730.3|2727.3|222
1697552700000|2023-10-17 14:25:00|2736.3|2733.3|2737.2|2734.2|2739.2|2736.2|2736.2|2733.2|421
1697553000000|2023-10-17 14:30:00|2737.3|2734.3|2733.2|2730.2|2737.3|2734.3|2732.2|2729.2|371
1697553300000|2023-10-17 14:35:00|2733.3|2730.3|2729.2|2726.2|2736.7|2733.7|2728.3|2725.3|307
1697553600000|2023-10-17 14:40:00|2729.3|2726.3|2731.3|2728.3|2731.3|2728.3|2728.3|2725.3|176
1697553900000|2023-10-17 14:45:00|2731.8|2728.8|2730.3|2727.3|2732.3|2729.3|2729.3|2726.3|247
1697554200000|2023-10-17 14:50:00|2729.4|2726.4|2724.4|2721.4|2729.4|2726.4|2722.5|2719.5|302
1697554500000|2023-10-17 14:55:00|2724.3|2721.3|2717.5|2714.5|2724.4|2721.4|2716.5|2713.5|403
1697554800000|2023-10-17 15:00:00|2716.5|2713.5|2718.5|2715.5|2720.5|2717.5|2714.6|2711.6|350
1697555100000|2023-10-17 15:05:00|2719.4|2716.4|2714.6|2711.6|2720.5|2717.5|2714.5|2711.5|221
1697555400000|2023-10-17 15:10:00|2714.7|2711.7|2714.7|2711.7|2715.6|2712.6|2706.3|2703.3|717
1697555700000|2023-10-17 15:15:00|2714.5|2711.5|2707.7|2704.7|2714.5|2711.5|2705.3|2702.3|457
1697556000000|2023-10-17 15:20:00|2709.7|2706.7|2709.8|2706.8|2714.7|2711.7|2708.3|2705.3|313
1697556300000|2023-10-17 15:25:00|2710.7|2707.7|2714.7|2711.7|2717.5|2714.5|2709.7|2706.7|629
1697556600000|2023-10-17 15:30:00|2713.7|2710.7|2723.5|2720.5|2725|2722|2712.6|2709.6|829
1697556900000|2023-10-17 15:35:00|2723.6|2720.6|2727.5|2724.5|2727.5|2724.5|2722.6|2719.6|378
1697557200000|2023-10-17 15:40:00|2728.4|2725.4|2726.4|2723.4|2729.5|2726.5|2726.4|2723.4|217
1697557500000|2023-10-17 15:45:00|2726.5|2723.5|2729.4|2726.4|2729.5|2726.5|2724.6|2721.6|750
1697557800000|2023-10-17 15:50:00|2728.5|2725.5|2726.6|2723.6|2728.5|2725.5|2724.6|2721.6|249
1697558100000|2023-10-17 15:55:00|2725.6|2722.6|2725.6|2722.6|2726.6|2723.6|2724.7|2721.7|60
1697558400000|2023-10-17 16:00:00|2725.7|2722.7|2724.6|2721.6|2727.6|2724.6|2724.6|2721.6|221
1697558700000|2023-10-17 16:05:00|2723.7|2720.7|2732.5|2729.5|2733.4|2730.4|2723.7|2720.7|426
1697559000000|2023-10-17 16:10:00|2732.6|2729.6|2732.4|2729.4|2734.4|2731.4|2730.6|2727.6|266
1697559300000|2023-10-17 16:15:00|2731.6|2728.6|2733.4|2730.4|2735|2732|2731.6|2728.6|224
1697559600000|2023-10-17 16:20:00|2732.6|2729.6|2730.5|2727.5|2734.3|2731.3|2729.5|2726.5|345
1697559900000|2023-10-17 16:25:00|2730.4|2727.4|2727.5|2724.5|2731.4|2728.4|2724.6|2721.6|271
1697560200000|2023-10-17 16:30:00|2727|2724|2730.4|2727.4|2730.4|2727.4|2724.6|2721.6|248
1697560500000|2023-10-17 16:35:00|2729.9|2726.9|2723.7|2720.7|2729.9|2726.9|2723.2|2720.2|296
1697560800000|2023-10-17 16:40:00|2723.6|2720.6|2729.5|2726.5|2730.5|2727.5|2723.2|2720.2|370
1697561100000|2023-10-17 16:45:00|2729.6|2726.6|2729.5|2726.5|2730.5|2727.5|2729.5|2726.5|146
1697561400000|2023-10-17 16:50:00|2730.5|2727.5|2731.1|2728.1|2733.6|2730.6|2729.5|2726.5|1260
1697561700000|2023-10-17 16:55:00|2730.7|2727.7|2731.7|2728.7|2733.5|2730.5|2729.5|2726.5|1425
1697614200000|2023-10-18 07:30:00|2737.8|2734.8|2735.9|2732.9|2740.7|2737.7|2734.8|2731.8|531
1697614500000|2023-10-18 07:35:00|2736.4|2733.4|2737|2734|2737.9|2734.9|2735.4|2732.4|132
1697614800000|2023-10-18 07:40:00|2738|2735|2738.9|2735.9|2738.9|2735.9|2736.5|2733.5|170
1697615100000|2023-10-18 07:45:00|2739|2736|2739.2|2736.2|2741|2738|2736.3|2733.3|265
1697615400000|2023-10-18 07:50:00|2738.2|2735.2|2741.1|2738.1|2741.1|2738.1|2738.1|2735.1|103
1697615700000|2023-10-18 07:55:00|2743|2740|2742.1|2739.1|2743.5|2740.5|2741.1|2738.1|722
1697616000000|2023-10-18 08:00:00|2740.2|2737.2|2727.9|2724.9|2741.2|2738.2|2726.4|2723.4|571
1697616300000|2023-10-18 08:05:00|2728.4|2725.4|2730.2|2727.2|2731.2|2728.2|2725.4|2722.4|289
1697616600000|2023-10-18 08:10:00|2730.1|2727.1|2724.3|2721.3|2730.2|2727.2|2724.3|2721.3|98
1697616900000|2023-10-18 08:15:00|2723.2|2720.2|2726.8|2723.8|2727.2|2724.2|2722.2|2719.2|107
1697617200000|2023-10-18 08:20:00|2726.7|2723.7|2726.2|2723.2|2726.8|2723.8|2724.3|2721.3|49
1697617500000|2023-10-18 08:25:00|2725.7|2722.7|2725.8|2722.8|2730.3|2727.3|2725.3|2722.3|163
1697617800000|2023-10-18 08:30:00|2726.3|2723.3|2727.9|2724.9|2729.4|2726.4|2725.4|2722.4|131
1697618100000|2023-10-18 08:35:00|2727.5|2724.5|2729.4|2726.4|2729.4|2726.4|2724.6|2721.6|74
1697618400000|2023-10-18 08:40:00|2730.3|2727.3|2732.4|2729.4|2732.4|2729.4|2729.4|2726.4|257
1697618700000|2023-10-18 08:45:00|2732.3|2729.3|2727.9|2724.9|2732.4|2729.4|2727.9|2724.9|48
1697619000000|2023-10-18 08:50:00|2727.4|2724.4|2727.1|2724.1|2729.4|2726.4|2725.1|2722.1|154
1697619300000|2023-10-18 08:55:00|2726.6|2723.6|2726.5|2723.5|2727.5|2724.5|2726|2723|45
1697619600000|2023-10-18 09:00:00|2727.5|2724.5|2727.5|2724.5|2727.5|2724.5|2725.5|2722.5|82
1697619900000|2023-10-18 09:05:00|2728.5|2725.5|2726.5|2723.5|2729.5|2726.5|2725.5|2722.5|133
1697620200000|2023-10-18 09:10:00|2727|2724|2720.5|2717.5|2727|2724|2719.5|2716.5|217
1697620500000|2023-10-18 09:15:00|2721.5|2718.5|2721.5|2718.5|2722.5|2719.5|2720|2717|52
1697620800000|2023-10-18 09:20:00|2720.5|2717.5|2726|2723|2726.4|2723.4|2720.5|2717.5|91
1697621100000|2023-10-18 09:25:00|2725.9|2722.9|2727.5|2724.5|2728|2725|2725.5|2722.5|38
1697621400000|2023-10-18 09:30:00|2728.5|2725.5|2734.4|2731.4|2734.4|2731.4|2728.4|2725.4|250
1697621700000|2023-10-18 09:35:00|2735.4|2732.4|2734.4|2731.4|2735.4|2732.4|2734.4|2731.4|89
1697622000000|2023-10-18 09:40:00|2734.5|2731.5|2736.4|2733.4|2738.3|2735.3|2734.5|2731.5|199
1697622300000|2023-10-18 09:45:00|2736.3|2733.3|2736.4|2733.4|2737.4|2734.4|2735.4|2732.4|32
1697622600000|2023-10-18 09:50:00|2735.9|2732.9|2735.9|2732.9|2736.4|2733.4|2735.4|2732.4|27
1697622900000|2023-10-18 09:55:00|2736.3|2733.3|2739.4|2736.4|2739.4|2736.4|2735.4|2732.4|295
1697623200000|2023-10-18 10:00:00|2740.4|2737.4|2744.2|2741.2|2746.1|2743.1|2740.4|2737.4|645
1697623500000|2023-10-18 10:05:00|2745.4|2742.4|2745.3|2742.3|2745.4|2742.4|2743.3|2740.3|107
1697623800000|2023-10-18 10:10:00|2744.2|2741.2|2743.4|2740.4|2744.2|2741.2|2742.9|2739.9|87
1697624100000|2023-10-18 10:15:00|2738|2735|2739.4|2736.4|2740.4|2737.4|2737.5|2734.5|181
1697624400000|2023-10-18 10:20:00|2739.5|2736.5|2747.1|2744.1|2748.6|2745.6|2738|2735|680
1697624700000|2023-10-18 10:25:00|2746.2|2743.2|2743.7|2740.7|2748.1|2745.1|2742.8|2739.8|244
1697625000000|2023-10-18 10:30:00|2743.3|2740.3|2741.3|2738.3|2744.2|2741.2|2740.3|2737.3|109
1697625300000|2023-10-18 10:35:00|2741.2|2738.2|2739.4|2736.4|2741.3|2738.3|2739.4|2736.4|50
1697625600000|2023-10-18 10:40:00|2739.3|2736.3|2738.4|2735.4|2739.4|2736.4|2737.5|2734.5|63
1697625900000|2023-10-18 10:45:00|2737.5|2734.5|2737.5|2734.5|2739.4|2736.4|2735.5|2732.5|374
1697626200000|2023-10-18 10:50:00|2737|2734|2737|2734|2740.4|2737.4|2736.5|2733.5|52
1697626500000|2023-10-18 10:55:00|2736.5|2733.5|2733.1|2730.1|2738.4|2735.4|2732.1|2729.1|110
1697626800000|2023-10-18 11:00:00|2732.6|2729.6|2735.4|2732.4|2735.4|2732.4|2732.5|2729.5|72
1697627100000|2023-10-18 11:05:00|2735.3|2732.3|2737.3|2734.3|2737.3|2734.3|2735.3|2732.3|89
1697627400000|2023-10-18 11:10:00|2736.8|2733.8|2736.3|2733.3|2736.8|2733.8|2736.3|2733.3|46
1697627700000|2023-10-18 11:15:00|2737.3|2734.3|2737.2|2734.2|2737.3|2734.3|2736.3|2733.3|10
1697628000000|2023-10-18 11:20:00|2736.3|2733.3|2738.8|2735.8|2739.2|2736.2|2736.3|2733.3|45
1697628300000|2023-10-18 11:25:00|2738.3|2735.3|2734.4|2731.4|2738.3|2735.3|2733.5|2730.5|54
1697628600000|2023-10-18 11:30:00|2734.5|2731.5|2736.8|2733.8|2739.2|2736.2|2734|2731|35
1697628900000|2023-10-18 11:35:00|2737.2|2734.2|2731.5|2728.5|2737.8|2734.8|2731.5|2728.5|87
1697629200000|2023-10-18 11:40:00|2732|2729|2735.3|2732.3|2737.3|2734.3|2732|2729|238
1697629500000|2023-10-18 11:45:00|2735.4|2732.4|2732.8|2729.8|2736.3|2733.3|2731.9|2728.9|226
1697629800000|2023-10-18 11:50:00|2734.3|2731.3|2729.5|2726.5|2735.2|2732.2|2729.4|2726.4|122
1697630100000|2023-10-18 11:55:00|2729.9|2726.9|2727.1|2724.1|2730.5|2727.5|2727.1|2724.1|167
1697630400000|2023-10-18 12:00:00|2726.9|2723.9|2731.4|2728.4|2732.4|2729.4|2726.9|2723.9|377
1697630700000|2023-10-18 12:05:00|2730.6|2727.6|2730.4|2727.4|2733.4|2730.4|2730.4|2727.4|223
1697631000000|2023-10-18 12:10:00|2730.9|2727.9|2733.4|2730.4|2735.3|2732.3|2730.5|2727.5|214
1697631300000|2023-10-18 12:15:00|2733.3|2730.3|2735.4|2732.4|2737.3|2734.3|2731.4|2728.4|211
1697631600000|2023-10-18 12:20:00|2735.3|2732.3|2738.3|2735.3|2738.3|2735.3|2735.3|2732.3|85
1697631900000|2023-10-18 12:25:00|2738.2|2735.2|2738.2|2735.2|2739.3|2736.3|2737.2|2734.2|183
1697632200000|2023-10-18 12:30:00|2738.1|2735.1|2743.1|2740.1|2744.1|2741.1|2738.1|2735.1|341
1697632500000|2023-10-18 12:35:00|2742.6|2739.6|2741.6|2738.6|2742.6|2739.6|2740.2|2737.2|161
1697632800000|2023-10-18 12:40:00|2742|2739|2743|2740|2744|2741|2741.1|2738.1|218
1697633100000|2023-10-18 12:45:00|2743.1|2740.1|2742|2739|2745.6|2742.6|2741|2738|213
1697633400000|2023-10-18 12:50:00|2741.5|2738.5|2741|2738|2744.9|2741.9|2741|2738|159
1697633700000|2023-10-18 12:55:00|2742|2739|2737|2734|2742.5|2739.5|2737|2734|227
1697634000000|2023-10-18 13:00:00|2736.1|2733.1|2738.9|2735.9|2739.8|2736.8|2735|2732|117
1697634300000|2023-10-18 13:05:00|2739.4|2736.4|2739.8|2736.8|2740.8|2737.8|2737|2734|216
1697634600000|2023-10-18 13:10:00|2740.7|2737.7|2737|2734|2740.8|2737.8|2733.5|2730.5|193
1697634900000|2023-10-18 13:15:00|2736|2733|2739.8|2736.8|2739.8|2736.8|2736|2733|88
1697635200000|2023-10-18 13:20:00|2738.8|2735.8|2736.9|2733.9|2739.8|2736.8|2736.9|2733.9|102
1697635500000|2023-10-18 13:25:00|2736.8|2733.8|2735.9|2732.9|2738.8|2735.8|2735.9|2732.9|64
1697635800000|2023-10-18 13:30:00|2735.3|2732.3|2730.4|2727.4|2736.8|2733.8|2728|2725|559
1697636100000|2023-10-18 13:35:00|2730.9|2727.9|2726.9|2723.9|2731.9|2728.9|2725|2722|286
1697636400000|2023-10-18 13:40:00|2727.9|2724.9|2724.9|2721.9|2729.9|2726.9|2724|2721|242
1697636700000|2023-10-18 13:45:00|2725|2722|2720.5|2717.5|2725.9|2722.9|2719.1|2716.1|428
1697637000000|2023-10-18 13:50:00|2720.9|2717.9|2712.3|2709.3|2720.9|2717.9|2712.1|2709.1|658
1697637300000|2023-10-18 13:55:00|2712.4|2709.4|2716.7|2713.7|2719.2|2716.2|2712.2|2709.2|287
1697637600000|2023-10-18 14:00:00|2716.2|2713.2|2713.1|2710.1|2716.7|2713.7|2710.7|2707.7|639
1697637900000|2023-10-18 14:05:00|2713.2|2710.2|2715.9|2712.9|2717.9|2714.9|2711.2|2708.2|260
1697638200000|2023-10-18 14:10:00|2716.9|2713.9|2720.9|2717.9|2721.9|2718.9|2716.4|2713.4|416
1697638500000|2023-10-18 14:15:00|2721.8|2718.8|2720.8|2717.8|2721.8|2718.8|2719.8|2716.8|213
1697638800000|2023-10-18 14:20:00|2720.6|2717.6|2713.9|2710.9|2720.6|2717.6|2713.9|2710.9|308
1697639100000|2023-10-18 14:25:00|2713|2710|2706.1|2703.1|2713|2710|2705.1|2702.1|918
1697639400000|2023-10-18 14:30:00|2706.6|2703.6|2700.2|2697.2|2707.1|2704.1|2700.2|2697.2|567
1697639700000|2023-10-18 14:35:00|2701.2|2698.2|2709.1|2706.1|2711.1|2708.1|2700.8|2697.8|705
1697640000000|2023-10-18 14:40:00|2709|2706|2713.1|2710.1|2714.9|2711.9|2705.1|2702.1|374
1697640300000|2023-10-18 14:45:00|2713.5|2710.5|2719|2716|2720.8|2717.8|2713.5|2710.5|304
1697640600000|2023-10-18 14:50:00|2718.9|2715.9|2713|2710|2719.8|2716.8|2713|2710|173
1697640900000|2023-10-18 14:55:00|2712.9|2709.9|2714.9|2711.9|2717.8|2714.8|2712.9|2709.9|145
1697641200000|2023-10-18 15:00:00|2714|2711|2719.8|2716.8|2720.7|2717.7|2713|2710|260
1697641500000|2023-10-18 15:05:00|2719.9|2716.9|2721.7|2718.7|2724.7|2721.7|2719.4|2716.4|462
1697641800000|2023-10-18 15:10:00|2721.3|2718.3|2719.7|2716.7|2721.7|2718.7|2719.7|2716.7|107
1697642100000|2023-10-18 15:15:00|2718.7|2715.7|2717.7|2714.7|2719.7|2716.7|2716.7|2713.7|182
1697642400000|2023-10-18 15:20:00|2716.8|2713.8|2719.7|2716.7|2721.2|2718.2|2716.7|2713.7|128
1697642700000|2023-10-18 15:25:00|2719.8|2716.8|2725.7|2722.7|2726.2|2723.2|2719.8|2716.8|383
1697643000000|2023-10-18 15:30:00|2726.2|2723.2|2721.7|2718.7|2728.7|2725.7|2721.7|2718.7|212
1697643300000|2023-10-18 15:35:00|2722.6|2719.6|2720.2|2717.2|2724.2|2721.2|2720.2|2717.2|198
1697643600000|2023-10-18 15:40:00|2720.6|2717.6|2719.7|2716.7|2723.6|2720.6|2717.9|2714.9|426
1697643900000|2023-10-18 15:45:00|2719.2|2716.2|2717.7|2714.7|2720.1|2717.1|2717.2|2714.2|143
1697644200000|2023-10-18 15:50:00|2718.6|2715.6|2721.6|2718.6|2721.6|2718.6|2718.6|2715.6|56
1697644500000|2023-10-18 15:55:00|2722.5|2719.5|2725.6|2722.6|2726.6|2723.6|2722.5|2719.5|212
1697644800000|2023-10-18 16:00:00|2726.1|2723.1|2727.6|2724.6|2727.8|2724.8|2726.1|2723.1|280
1697645100000|2023-10-18 16:05:00|2728|2725|2725.6|2722.6|2728.5|2725.5|2724.6|2721.6|160
1697645400000|2023-10-18 16:10:00|2725.7|2722.7|2725.6|2722.6|2726.6|2723.6|2724.7|2721.7|224
1697645700000|2023-10-18 16:15:00|2726.6|2723.6|2726.6|2723.6|2727.6|2724.6|2724.6|2721.6|112
1697646000000|2023-10-18 16:20:00|2727.4|2724.4|2729.6|2726.6|2729.6|2726.6|2725.6|2722.6|228
1697646300000|2023-10-18 16:25:00|2730.1|2727.1|2733.5|2730.5|2733.6|2730.6|2729.6|2726.6|664
1697646600000|2023-10-18 16:30:00|2732.6|2729.6|2737.5|2734.5|2738.5|2735.5|2732.5|2729.5|812
1697646900000|2023-10-18 16:35:00|2738.3|2735.3|2736.5|2733.5|2740.4|2737.4|2736.5|2733.5|539
1697647200000|2023-10-18 16:40:00|2737.5|2734.5|2736.5|2733.5|2737.5|2734.5|2735.5|2732.5|128
1697647500000|2023-10-18 16:45:00|2737|2734|2738.5|2735.5|2740.5|2737.5|2737|2734|273
1697647800000|2023-10-18 16:50:00|2739|2736|2727.5|2724.5|2739.5|2736.5|2727.5|2724.5|1292
1697648100000|2023-10-18 16:55:00|2727.7|2724.7|2724.2|2721.2|2731.6|2728.6|2724.2|2721.2|511
1697648400000|2023-10-18 17:00:00|2723.6|2720.6|2723.6|2720.6|2723.6|2720.6|2723.6|2720.6|3
1697700600000|2023-10-19 07:30:00|2717.1|2714.1|2713.8|2710.8|2721.1|2718.1|2713.8|2710.8|353
1697700900000|2023-10-19 07:35:00|2714.2|2711.2|2712|2709|2714.2|2711.2|2706.5|2703.5|467
1697701200000|2023-10-19 07:40:00|2712.4|2709.4|2711.3|2708.3|2712.4|2709.4|2708.5|2705.5|60
1697701500000|2023-10-19 07:45:00|2712.2|2709.2|2709.8|2706.8|2715.3|2712.3|2707.3|2704.3|185
1697701800000|2023-10-19 07:50:00|2709.4|2706.4|2706.3|2703.3|2710.8|2707.8|2705.3|2702.3|71
1697702100000|2023-10-19 07:55:00|2706.4|2703.4|2702.5|2699.5|2707.4|2704.4|2701.6|2698.6|206
1697702400000|2023-10-19 08:00:00|2703|2700|2704|2701|2706.3|2703.3|2701|2698|89
1697702700000|2023-10-19 08:05:00|2704.4|2701.4|2705.5|2702.5|2706.5|2703.5|2703.5|2700.5|53
1697703000000|2023-10-19 08:10:00|2707.4|2704.4|2706.4|2703.4|2708.4|2705.4|2703.9|2700.9|191
1697703300000|2023-10-19 08:15:00|2706.2|2703.2|2703.5|2700.5|2706.2|2703.2|2703.1|2700.1|105
1697703600000|2023-10-19 08:20:00|2704.4|2701.4|2704.9|2701.9|2705|2702|2702.6|2699.6|34
1697703900000|2023-10-19 08:25:00|2705|2702|2707.4|2704.4|2708.4|2705.4|2704.5|2701.5|84
1697704200000|2023-10-19 08:30:00|2707.5|2704.5|2707.4|2704.4|2709.4|2706.4|2705.4|2702.4|60
1697704500000|2023-10-19 08:35:00|2706.6|2703.6|2700.5|2697.5|2706.6|2703.6|2700.5|2697.5|205
1697704800000|2023-10-19 08:40:00|2700.4|2697.4|2697.4|2694.4|2700.5|2697.5|2693.7|2690.7|283
1697705100000|2023-10-19 08:45:00|2697.5|2694.5|2698.5|2695.5|2698.9|2695.9|2696.4|2693.4|83
1697705400000|2023-10-19 08:50:00|2698.4|2695.4|2691.7|2688.7|2698.4|2695.4|2689.1|2686.1|446
1697705700000|2023-10-19 08:55:00|2691.6|2688.6|2693.6|2690.6|2694.7|2691.7|2690.2|2687.2|150
1697706000000|2023-10-19 09:00:00|2692.7|2689.7|2696.6|2693.6|2697.6|2694.6|2691.6|2688.6|132
1697706300000|2023-10-19 09:05:00|2696.2|2693.2|2696.6|2693.6|2696.6|2693.6|2693.6|2690.6|172
1697706600000|2023-10-19 09:10:00|2698.1|2695.1|2696.6|2693.6|2698.6|2695.6|2696.6|2693.6|34
1697706900000|2023-10-19 09:15:00|2697.5|2694.5|2698.1|2695.1|2700.5|2697.5|2697.1|2694.1|57
1697707200000|2023-10-19 09:20:00|2697.5|2694.5|2695.6|2692.6|2698.5|2695.5|2694.6|2691.6|106
1697707500000|2023-10-19 09:25:00|2695.1|2692.1|2693.6|2690.6|2695.1|2692.1|2692.6|2689.6|64
1697707800000|2023-10-19 09:30:00|2693.5|2690.5|2693.7|2690.7|2693.7|2690.7|2692.6|2689.6|64
1697708100000|2023-10-19 09:35:00|2693.6|2690.6|2693.6|2690.6|2695.6|2692.6|2692.6|2689.6|62
1697708400000|2023-10-19 09:40:00|2693.2|2690.2|2694.6|2691.6|2695.7|2692.7|2692.7|2689.7|95
1697708700000|2023-10-19 09:45:00|2694.5|2691.5|2689.7|2686.7|2694.6|2691.6|2689.7|2686.7|63
1697709000000|2023-10-19 09:50:00|2689.6|2686.6|2690.6|2687.6|2690.6|2687.6|2688.6|2685.6|58
1697709300000|2023-10-19 09:55:00|2689.6|2686.6|2691.1|2688.1|2691.1|2688.1|2688.6|2685.6|83
1697709600000|2023-10-19 10:00:00|2690.7|2687.7|2694|2691|2694|2691|2689.5|2686.5|61
1697709900000|2023-10-19 10:05:00|2694.5|2691.5|2694.6|2691.6|2696.5|2693.5|2693.5|2690.5|94
1697710200000|2023-10-19 10:10:00|2695.1|2692.1|2696.6|2693.6|2697.6|2694.6|2694.6|2691.6|124
1697710500000|2023-10-19 10:15:00|2697|2694|2700|2697|2701.4|2698.4|2696|2693|222
1697710800000|2023-10-19 10:20:00|2699.5|2696.5|2698.5|2695.5|2700.5|2697.5|2698.1|2695.1|96
1697711100000|2023-10-19 10:25:00|2700.4|2697.4|2701.4|2698.4|2701.4|2698.4|2699.5|2696.5|130
1697711400000|2023-10-19 10:30:00|2701|2698|2699.6|2696.6|2701.5|2698.5|2699.5|2696.5|50
1697711700000|2023-10-19 10:35:00|2699.5|2696.5|2705.4|2702.4|2705.4|2702.4|2698.5|2695.5|103
1697712000000|2023-10-19 10:40:00|2704.4|2701.4|2704.4|2701.4|2705.9|2702.9|2702.4|2699.4|126
1697712300000|2023-10-19 10:45:00|2704.3|2701.3|2701.4|2698.4|2704.4|2701.4|2700.5|2697.5|47
1697712600000|2023-10-19 10:50:00|2701.5|2698.5|2701.4|2698.4|2703.4|2700.4|2701.4|2698.4|76
1697712900000|2023-10-19 10:55:00|2701.5|2698.5|2702.4|2699.4|2703.4|2700.4|2701.4|2698.4|25
1697713200000|2023-10-19 11:00:00|2703|2700|2702.4|2699.4|2703.5|2700.5|2702.4|2699.4|46
1697713500000|2023-10-19 11:05:00|2702.3|2699.3|2700.5|2697.5|2702.3|2699.3|2700.5|2697.5|50
1697713800000|2023-10-19 11:10:00|2700.3|2697.3|2697.6|2694.6|2700.3|2697.3|2697.6|2694.6|23
1697714100000|2023-10-19 11:15:00|2697.5|2694.5|2694.1|2691.1|2697.6|2694.6|2692.7|2689.7|234
1697714400000|2023-10-19 11:20:00|2693.6|2690.6|2693.7|2690.7|2693.7|2690.7|2692.6|2689.6|43
1697714700000|2023-10-19 11:25:00|2693.6|2690.6|2695.1|2692.1|2696|2693|2692.6|2689.6|79
1697715000000|2023-10-19 11:30:00|2694.6|2691.6|2695.6|2692.6|2698|2695|2693.6|2690.6|58
1697715300000|2023-10-19 11:35:00|2695.5|2692.5|2695.6|2692.6|2695.6|2692.6|2694.6|2691.6|36
1697715600000|2023-10-19 11:40:00|2695.5|2692.5|2697.4|2694.4|2698.9|2695.9|2694.6|2691.6|164
1697715900000|2023-10-19 11:45:00|2697.8|2694.8|2695.5|2692.5|2697.8|2694.8|2692.6|2689.6|78
1697716200000|2023-10-19 11:50:00|2695.6|2692.6|2693.5|2690.5|2695.6|2692.6|2693.1|2690.1|35
1697716500000|2023-10-19 11:55:00|2693.1|2690.1|2691.7|2688.7|2693.6|2690.6|2691.6|2688.6|139
1697716800000|2023-10-19 12:00:00|2691.6|2688.6|2691.6|2688.6|2694.2|2691.2|2691.6|2688.6|187
1697717100000|2023-10-19 12:05:00|2693.5|2690.5|2693.5|2690.5|2696.5|2693.5|2691.6|2688.6|242
1697717400000|2023-10-19 12:10:00|2694|2691|2692.5|2689.5|2694.5|2691.5|2692.5|2689.5|239
1697717700000|2023-10-19 12:15:00|2692.6|2689.6|2695.6|2692.6|2695.6|2692.6|2691.5|2688.5|85
1697718000000|2023-10-19 12:20:00|2696|2693|2694.5|2691.5|2696.5|2693.5|2691.5|2688.5|149
1697718300000|2023-10-19 12:25:00|2693.6|2690.6|2690.4|2687.4|2693.6|2690.6|2682.8|2679.8|609
1697718600000|2023-10-19 12:30:00|2690.5|2687.5|2685.4|2682.4|2691.4|2688.4|2685.4|2682.4|381
1697718900000|2023-10-19 12:35:00|2685.9|2682.9|2687.4|2684.4|2691.4|2688.4|2682.4|2679.4|371
1697719200000|2023-10-19 12:40:00|2687.3|2684.3|2686.8|2683.8|2688.3|2685.3|2683.4|2680.4|602
1697719500000|2023-10-19 12:45:00|2686.4|2683.4|2682.4|2679.4|2686.4|2683.4|2681.3|2678.3|197
1697719800000|2023-10-19 12:50:00|2682.3|2679.3|2672.9|2669.9|2683.3|2680.3|2668.5|2665.5|953
1697720100000|2023-10-19 12:55:00|2673.4|2670.4|2672.4|2669.4|2675.4|2672.4|2670.4|2667.4|364
1697720400000|2023-10-19 13:00:00|2673.4|2670.4|2676.9|2673.9|2678.4|2675.4|2673.4|2670.4|351
1697720700000|2023-10-19 13:05:00|2677.4|2674.4|2681.4|2678.4|2684.3|2681.3|2676.4|2673.4|540
1697721000000|2023-10-19 13:10:00|2680.8|2677.8|2681.7|2678.7|2682.2|2679.2|2676.4|2673.4|250
1697721300000|2023-10-19 13:15:00|2681.2|2678.2|2683.3|2680.3|2685.2|2682.2|2681.2|2678.2|291
1697721600000|2023-10-19 13:20:00|2682.3|2679.3|2678.3|2675.3|2683.1|2680.1|2677.3|2674.3|235
1697721900000|2023-10-19 13:25:00|2678.2|2675.2|2683.1|2680.1|2683.1|2680.1|2677.2|2674.2|282
1697722200000|2023-10-19 13:30:00|2682.3|2679.3|2681.1|2678.1|2683.2|2680.2|2680.2|2677.2|373
1697722500000|2023-10-19 13:35:00|2680.7|2677.7|2685.2|2682.2|2685.2|2682.2|2680.7|2677.7|285
1697722800000|2023-10-19 13:40:00|2684.2|2681.2|2688.2|2685.2|2690.2|2687.2|2682.2|2679.2|543
1697723100000|2023-10-19 13:45:00|2689.2|2686.2|2689.2|2686.2|2690.1|2687.1|2686.7|2683.7|406
1697723400000|2023-10-19 13:50:00|2689.1|2686.1|2688.2|2685.2|2690.1|2687.1|2684.3|2681.3|292
1697723700000|2023-10-19 13:55:00|2689.1|2686.1|2689.2|2686.2|2691.2|2688.2|2687.2|2684.2|401
1697724000000|2023-10-19 14:00:00|2688.7|2685.7|2686.4|2683.4|2690.1|2687.1|2686.3|2683.3|164
1697724300000|2023-10-19 14:05:00|2686.3|2683.3|2689.2|2686.2|2690.3|2687.3|2686.3|2683.3|143
1697724600000|2023-10-19 14:10:00|2689.7|2686.7|2695.2|2692.2|2696.1|2693.1|2689.7|2686.7|688
1697724900000|2023-10-19 14:15:00|2694.2|2691.2|2685.4|2682.4|2695.2|2692.2|2684.4|2681.4|239
1697725200000|2023-10-19 14:20:00|2685.5|2682.5|2683.9|2680.9|2691.2|2688.2|2683.4|2680.4|345
1697725500000|2023-10-19 14:25:00|2683.4|2680.4|2682.4|2679.4|2683.4|2680.4|2680.9|2677.9|150
1697725800000|2023-10-19 14:30:00|2682.3|2679.3|2684.8|2681.8|2685.3|2682.3|2681.4|2678.4|269
1697726100000|2023-10-19 14:35:00|2685.2|2682.2|2682.4|2679.4|2685.2|2682.2|2680.4|2677.4|133
1697726400000|2023-10-19 14:40:00|2682|2679|2682.2|2679.2|2683.4|2680.4|2682|2679|91
1697726700000|2023-10-19 14:45:00|2682.3|2679.3|2682.4|2679.4|2683.3|2680.3|2680.4|2677.4|105
1697727000000|2023-10-19 14:50:00|2682.8|2679.8|2684.2|2681.2|2684.4|2681.4|2682.4|2679.4|130
1697727300000|2023-10-19 14:55:00|2683.4|2680.4|2689.4|2686.4|2691.3|2688.3|2683.2|2680.2|252
1697727600000|2023-10-19 15:00:00|2689.2|2686.2|2690.2|2687.2|2691.2|2688.2|2687.3|2684.3|142
1697727900000|2023-10-19 15:05:00|2690.3|2687.3|2691.3|2688.3|2695.4|2692.4|2690.3|2687.3|310
1697728200000|2023-10-19 15:10:00|2691.2|2688.2|2685.4|2682.4|2691.2|2688.2|2684.3|2681.3|81
1697728500000|2023-10-19 15:15:00|2686.3|2683.3|2683.9|2680.9|2686.3|2683.3|2683.4|2680.4|90
1697728800000|2023-10-19 15:20:00|2683.4|2680.4|2688.1|2685.1|2688.2|2685.2|2681.9|2678.9|317
1697729100000|2023-10-19 15:25:00|2688.2|2685.2|2686.2|2683.2|2689|2686|2685.7|2682.7|113
1697729400000|2023-10-19 15:30:00|2686.1|2683.1|2679.2|2676.2|2686.2|2683.2|2679.2|2676.2|637
1697729700000|2023-10-19 15:35:00|2679.3|2676.3|2677.3|2674.3|2679.3|2676.3|2677.2|2674.2|444
1697730000000|2023-10-19 15:40:00|2677.2|2674.2|2677.3|2674.3|2678.3|2675.3|2677.2|2674.2|137
1697730300000|2023-10-19 15:45:00|2677.2|2674.2|2674.8|2671.8|2678.2|2675.2|2674.3|2671.3|628
1697730600000|2023-10-19 15:50:00|2674.3|2671.3|2678.3|2675.3|2679.3|2676.3|2674.3|2671.3|120
1697730900000|2023-10-19 15:55:00|2679.3|2676.3|2679.8|2676.8|2682.2|2679.2|2678.3|2675.3|106
1697731200000|2023-10-19 16:00:00|2679.3|2676.3|2681.2|2678.2|2684.2|2681.2|2677.8|2674.8|210
1697731500000|2023-10-19 16:05:00|2680.3|2677.3|2683.2|2680.2|2684.1|2681.1|2679.3|2676.3|191
1697731800000|2023-10-19 16:10:00|2683.1|2680.1|2686.2|2683.2|2686.6|2683.6|2680.2|2677.2|207
1697732100000|2023-10-19 16:15:00|2686.1|2683.1|2691|2688|2691|2688|2685.1|2682.1|264
1697732400000|2023-10-19 16:20:00|2690.2|2687.2|2703|2700|2704.9|2701.9|2690.1|2687.1|1035
1697732700000|2023-10-19 16:25:00|2702.9|2699.9|2698.1|2695.1|2702.9|2699.9|2695.2|2692.2|559
1697733000000|2023-10-19 16:30:00|2698|2695|2701.2|2698.2|2701.2|2698.2|2696|2693|156
1697733300000|2023-10-19 16:35:00|2701.1|2698.1|2705.2|2702.2|2705.2|2702.2|2700.2|2697.2|536
1697733600000|2023-10-19 16:40:00|2705.1|2702.1|2716|2713|2718.9|2715.9|2703.6|2700.6|869
1697733900000|2023-10-19 16:45:00|2715.9|2712.9|2720.9|2717.9|2721.9|2718.9|2714.9|2711.9|682
1697734200000|2023-10-19 16:50:00|2720.5|2717.5|2703.9|2700.9|2721|2718|2703|2700|2640
1697734500000|2023-10-19 16:55:00|2704|2701|2706.5|2703.5|2709|2706|2703.9|2700.9|717
1697787000000|2023-10-20 07:30:00|2698.4|2695.4|2687.6|2684.6|2698.4|2695.4|2682.6|2679.6|755
1697787300000|2023-10-20 07:35:00|2684.6|2681.6|2693|2690|2694.6|2691.6|2684.6|2681.6|87
1697787600000|2023-10-20 07:40:00|2692.6|2689.6|2694.4|2691.4|2695.8|2692.8|2692.5|2689.5|160
1697787900000|2023-10-20 07:45:00|2695|2692|2695.4|2692.4|2700.3|2697.3|2692.4|2689.4|134
1697788200000|2023-10-20 07:50:00|2696.2|2693.2|2698|2695|2700.4|2697.4|2696|2693|61
1697788500000|2023-10-20 07:55:00|2698.5|2695.5|2692.6|2689.6|2700.5|2697.5|2692.6|2689.6|75
1697788800000|2023-10-20 08:00:00|2692.2|2689.2|2694.1|2691.1|2696|2693|2691.5|2688.5|75
1697789100000|2023-10-20 08:05:00|2693.5|2690.5|2692.7|2689.7|2694.7|2691.7|2690.4|2687.4|90
1697789400000|2023-10-20 08:10:00|2692.3|2689.3|2692.6|2689.6|2692.7|2689.7|2690.7|2687.7|67
1697789700000|2023-10-20 08:15:00|2691.7|2688.7|2688.7|2685.7|2692.7|2689.7|2688.7|2685.7|26
1697790000000|2023-10-20 08:20:00|2688.6|2685.6|2689.2|2686.2|2689.3|2686.3|2687.7|2684.7|41
1697790300000|2023-10-20 08:25:00|2688.7|2685.7|2689.7|2686.7|2689.7|2686.7|2688.6|2685.6|15
1697790600000|2023-10-20 08:30:00|2688.7|2685.7|2684.8|2681.8|2689.1|2686.1|2683.7|2680.7|59
1697790900000|2023-10-20 08:35:00|2684.7|2681.7|2684.7|2681.7|2686.7|2683.7|2683.8|2680.8|69
1697791200000|2023-10-20 08:40:00|2684.2|2681.2|2682.7|2679.7|2684.7|2681.7|2680.7|2677.7|272
1697791500000|2023-10-20 08:45:00|2682.8|2679.8|2680.7|2677.7|2683.2|2680.2|2679.7|2676.7|114
1697791800000|2023-10-20 08:50:00|2681.7|2678.7|2685.6|2682.6|2685.6|2682.6|2680.7|2677.7|202
1697792100000|2023-10-20 08:55:00|2685.7|2682.7|2684.7|2681.7|2685.7|2682.7|2682.7|2679.7|54
1697792400000|2023-10-20 09:00:00|2685.1|2682.1|2685.7|2682.7|2686.1|2683.1|2684.7|2681.7|46
1697792700000|2023-10-20 09:05:00|2686.6|2683.6|2685.2|2682.2|2686.6|2683.6|2683.7|2680.7|25
1697793000000|2023-10-20 09:10:00|2685.7|2682.7|2687.2|2684.2|2687.7|2684.7|2685.2|2682.2|25
1697793300000|2023-10-20 09:15:00|2687.7|2684.7|2684.7|2681.7|2687.7|2684.7|2684.7|2681.7|5
1697793600000|2023-10-20 09:20:00|2684.8|2681.8|2684.6|2681.6|2686.7|2683.7|2684.6|2681.6|28
1697793900000|2023-10-20 09:25:00|2685.6|2682.6|2683.6|2680.6|2685.6|2682.6|2683.6|2680.6|18
1697794200000|2023-10-20 09:30:00|2684.1|2681.1|2684.6|2681.6|2685.6|2682.6|2683.5|2680.5|19
1697794500000|2023-10-20 09:35:00|2683.8|2680.8|2680.5|2677.5|2685.6|2682.6|2680.5|2677.5|166
1697794800000|2023-10-20 09:40:00|2680.6|2677.6|2682.6|2679.6|2683.6|2680.6|2680.6|2677.6|56
1697795100000|2023-10-20 09:45:00|2682.5|2679.5|2683.1|2680.1|2683.1|2680.1|2681.1|2678.1|27
1697795400000|2023-10-20 09:50:00|2682.6|2679.6|2681.6|2678.6|2684.6|2681.6|2681.5|2678.5|20
1697795700000|2023-10-20 09:55:00|2682.6|2679.6|2682.6|2679.6|2683.5|2680.5|2681.6|2678.6|57
1697796000000|2023-10-20 10:00:00|2683.5|2680.5|2682.6|2679.6|2684|2681|2681.6|2678.6|40
1697796300000|2023-10-20 10:05:00|2683.6|2680.6|2683.6|2680.6|2685.5|2682.5|2683.1|2680.1|41
1697796600000|2023-10-20 10:10:00|2683.5|2680.5|2684.5|2681.5|2684.5|2681.5|2682.5|2679.5|42
1697796900000|2023-10-20 10:15:00|2684.6|2681.6|2685.5|2682.5|2686.5|2683.5|2684.6|2681.6|14
1697797200000|2023-10-20 10:20:00|2685|2682|2685|2682|2685.5|2682.5|2684.5|2681.5|3
1697797500000|2023-10-20 10:25:00|2685.5|2682.5|2685.5|2682.5|2685.6|2682.6|2684.6|2681.6|14
1697797800000|2023-10-20 10:30:00|2685|2682|2685.6|2682.6|2686.5|2683.5|2685|2682|31
1697798100000|2023-10-20 10:35:00|2685.5|2682.5|2685.6|2682.6|2686.5|2683.5|2685|2682|14
1697798400000|2023-10-20 10:40:00|2686.5|2683.5|2685.5|2682.5|2686.5|2683.5|2685.5|2682.5|24
1697798700000|2023-10-20 10:45:00|2685.6|2682.6|2687.1|2684.1|2687.1|2684.1|2685.5|2682.5|10
1697799000000|2023-10-20 10:50:00|2686.6|2683.6|2686.6|2683.6|2687.6|2684.6|2685.6|2682.6|73
1697799300000|2023-10-20 10:55:00|2685.6|2682.6|2684.6|2681.6|2685.6|2682.6|2684.1|2681.1|22
1697799600000|2023-10-20 11:00:00|2685.5|2682.5|2682.6|2679.6|2685.5|2682.5|2682.6|2679.6|33
1697799900000|2023-10-20 11:05:00|2681.8|2678.8|2676.7|2673.7|2681.8|2678.8|2676.7|2673.7|174
1697800200000|2023-10-20 11:10:00|2676.2|2673.2|2677.7|2674.7|2678.7|2675.7|2676.2|2673.2|32
1697800500000|2023-10-20 11:15:00|2677.2|2674.2|2674.8|2671.8|2677.2|2674.2|2674.7|2671.7|94
1697800800000|2023-10-20 11:20:00|2674.7|2671.7|2675.7|2672.7|2675.7|2672.7|2672.7|2669.7|329
1697801100000|2023-10-20 11:25:00|2675.8|2672.8|2673.3|2670.3|2675.8|2672.8|2671.9|2668.9|134
1697801400000|2023-10-20 11:30:00|2673.7|2670.7|2672.8|2669.8|2673.7|2670.7|2671.7|2668.7|320
1697801700000|2023-10-20 11:35:00|2672.7|2669.7|2674.7|2671.7|2675.2|2672.2|2671.7|2668.7|55
1697802000000|2023-10-20 11:40:00|2675.2|2672.2|2673.7|2670.7|2675.7|2672.7|2671.7|2668.7|144
1697802300000|2023-10-20 11:45:00|2673.6|2670.6|2675.1|2672.1|2675.1|2672.1|2672.6|2669.6|108
1697802600000|2023-10-20 11:50:00|2674.6|2671.6|2675.1|2672.1|2675.5|2672.5|2674.6|2671.6|26
1697802900000|2023-10-20 11:55:00|2674.6|2671.6|2674.1|2671.1|2675.5|2672.5|2674.1|2671.1|31
1697803200000|2023-10-20 12:00:00|2674.6|2671.6|2673.1|2670.1|2675.1|2672.1|2672.5|2669.5|209
1697803500000|2023-10-20 12:05:00|2673.6|2670.6|2671.6|2668.6|2673.6|2670.6|2666.6|2663.6|489
1697803800000|2023-10-20 12:10:00|2671.5|2668.5|2664.5|2661.5|2671.5|2668.5|2662.5|2659.5|370
1697804100000|2023-10-20 12:15:00|2664.9|2661.9|2661.5|2658.5|2665.1|2662.1|2661.5|2658.5|99
1697804400000|2023-10-20 12:20:00|2662.5|2659.5|2667.3|2664.3|2667.3|2664.3|2662|2659|327
1697804700000|2023-10-20 12:25:00|2666.9|2663.9|2669.2|2666.2|2669.2|2666.2|2663.3|2660.3|132
1697805000000|2023-10-20 12:30:00|2669.7|2666.7|2668.3|2665.3|2672.3|2669.3|2668.2|2665.2|300
1697805300000|2023-10-20 12:35:00|2669.2|2666.2|2671.2|2668.2|2672.2|2669.2|2669.2|2666.2|66
1697805600000|2023-10-20 12:40:00|2671.3|2668.3|2672.1|2669.1|2672.3|2669.3|2669.3|2666.3|87
1697805900000|2023-10-20 12:45:00|2671.7|2668.7|2674.2|2671.2|2675.2|2672.2|2671.1|2668.1|242
1697806200000|2023-10-20 12:50:00|2674.3|2671.3|2672.1|2669.1|2674.3|2671.3|2671.1|2668.1|84
1697806500000|2023-10-20 12:55:00|2672|2669|2669|2666|2672.2|2669.2|2667.6|2664.6|153
1697806800000|2023-10-20 13:00:00|2669.9|2666.9|2675|2672|2675|2672|2669.9|2666.9|169
1697807100000|2023-10-20 13:05:00|2674|2671|2673.1|2670.1|2675|2672|2672.1|2669.1|171
1697807400000|2023-10-20 13:10:00|2674|2671|2673|2670|2675|2672|2672.6|2669.6|41
1697807700000|2023-10-20 13:15:00|2674.1|2671.1|2681|2678|2682|2679|2674.1|2671.1|370
1697808000000|2023-10-20 13:20:00|2681.8|2678.8|2684.8|2681.8|2685.9|2682.9|2681.8|2678.8|366
1697808300000|2023-10-20 13:25:00|2684.9|2681.9|2689.9|2686.9|2690.8|2687.8|2682.8|2679.8|319
1697808600000|2023-10-20 13:30:00|2690.3|2687.3|2690.9|2687.9|2694.7|2691.7|2687.9|2684.9|336
1697808900000|2023-10-20 13:35:00|2690.7|2687.7|2686.3|2683.3|2691.7|2688.7|2685.8|2682.8|286
1697809200000|2023-10-20 13:40:00|2685.9|2682.9|2679|2676|2685.9|2682.9|2679|2676|454
1697809500000|2023-10-20 13:45:00|2678.9|2675.9|2678.1|2675.1|2682.1|2679.1|2677.1|2674.1|233
1697809800000|2023-10-20 13:50:00|2678.6|2675.6|2683.5|2680.5|2684|2681|2678.1|2675.1|392
1697810100000|2023-10-20 13:55:00|2683.1|2680.1|2681.9|2678.9|2685|2682|2681.9|2678.9|181
1697810400000|2023-10-20 14:00:00|2682|2679|2684.4|2681.4|2685.4|2682.4|2681.9|2678.9|241
1697810700000|2023-10-20 14:05:00|2684.9|2681.9|2683|2680|2686.9|2683.9|2677.2|2674.2|428
1697811000000|2023-10-20 14:10:00|2683.1|2680.1|2681|2678|2683.5|2680.5|2680|2677|205
1697811300000|2023-10-20 14:15:00|2681.1|2678.1|2677.1|2674.1|2681.1|2678.1|2675.2|2672.2|184
1697811600000|2023-10-20 14:20:00|2676.7|2673.7|2676.7|2673.7|2677.2|2674.2|2675.2|2672.2|110
1697811900000|2023-10-20 14:25:00|2676.2|2673.2|2673.2|2670.2|2676.7|2673.7|2672.7|2669.7|141
1697812200000|2023-10-20 14:30:00|2672.7|2669.7|2676.1|2673.1|2677.2|2674.2|2672.7|2669.7|185
1697812500000|2023-10-20 14:35:00|2676.2|2673.2|2674.2|2671.2|2677.1|2674.1|2674.2|2671.2|117
1697812800000|2023-10-20 14:40:00|2674.1|2671.1|2673.2|2670.2|2674.3|2671.3|2672.3|2669.3|812
1697813100000|2023-10-20 14:45:00|2672.8|2669.8|2676.2|2673.2|2677.2|2674.2|2672.3|2669.3|155
1697813400000|2023-10-20 14:50:00|2677.1|2674.1|2676.8|2673.8|2677.2|2674.2|2675.2|2672.2|54
1697813700000|2023-10-20 14:55:00|2676.4|2673.4|2677.3|2674.3|2678.3|2675.3|2676.2|2673.2|142
1697814000000|2023-10-20 15:00:00|2676.8|2673.8|2678.4|2675.4|2681.3|2678.3|2676.4|2673.4|281
1697814300000|2023-10-20 15:05:00|2679.2|2676.2|2678.3|2675.3|2681.2|2678.2|2676.4|2673.4|236
1697814600000|2023-10-20 15:10:00|2679.2|2676.2|2680.2|2677.2|2681.2|2678.2|2678.2|2675.2|355
1697814900000|2023-10-20 15:15:00|2679.8|2676.8|2679.2|2676.2|2682.1|2679.1|2679.2|2676.2|136
1697815200000|2023-10-20 15:20:00|2680.2|2677.2|2679.2|2676.2|2681.2|2678.2|2678.7|2675.7|78
1697815500000|2023-10-20 15:25:00|2679.4|2676.4|2680.2|2677.2|2681.1|2678.1|2679.2|2676.2|74
1697815800000|2023-10-20 15:30:00|2679.2|2676.2|2676.2|2673.2|2679.2|2676.2|2675.2|2672.2|202
1697816100000|2023-10-20 15:35:00|2677|2674|2671.4|2668.4|2678.1|2675.1|2671.4|2668.4|326
1697816400000|2023-10-20 15:40:00|2672.4|2669.4|2664.6|2661.6|2673.3|2670.3|2664.6|2661.6|596
1697816700000|2023-10-20 15:45:00|2664.5|2661.5|2663.5|2660.5|2664.6|2661.6|2662.5|2659.5|418
1697817000000|2023-10-20 15:50:00|2663|2660|2666.4|2663.4|2667.4|2664.4|2662.6|2659.6|490
1697817300000|2023-10-20 15:55:00|2667.3|2664.3|2666.3|2663.3|2668.3|2665.3|2665.5|2662.5|178
1697817600000|2023-10-20 16:00:00|2666.4|2663.4|2668.3|2665.3|2669.3|2666.3|2664.4|2661.4|354
1697817900000|2023-10-20 16:05:00|2667.4|2664.4|2666.9|2663.9|2668.3|2665.3|2666.3|2663.3|186
1697818200000|2023-10-20 16:10:00|2667|2664|2666.4|2663.4|2668.3|2665.3|2665.5|2662.5|150
1697818500000|2023-10-20 16:15:00|2666.5|2663.5|2665.5|2662.5|2666.5|2663.5|2665.5|2662.5|109
1697818800000|2023-10-20 16:20:00|2664.7|2661.7|2663.5|2660.5|2664.7|2661.7|2663.5|2660.5|131
1697819100000|2023-10-20 16:25:00|2663.6|2660.6|2664.5|2661.5|2666.4|2663.4|2663.5|2660.5|271
1697819400000|2023-10-20 16:30:00|2665|2662|2669.5|2666.5|2670|2667|2665|2662|324
1697819700000|2023-10-20 16:35:00|2669.4|2666.4|2662.6|2659.6|2669.4|2666.4|2662.1|2659.1|369
1697820000000|2023-10-20 16:40:00|2662.1|2659.1|2663.6|2660.6|2663.6|2660.6|2661.6|2658.6|232
1697820300000|2023-10-20 16:45:00|2664.1|2661.1|2666.5|2663.5|2666.5|2663.5|2663.5|2660.5|341
1697820600000|2023-10-20 16:50:00|2666.3|2663.3|2667.6|2664.6|2669.4|2666.4|2663.1|2660.1|2390
1697820900000|2023-10-20 16:55:00|2668.6|2665.6|2666.5|2663.5|2670.5|2667.5|2663.6|2660.6|579
1697821200000|2023-10-20 17:00:00|2666.6|2663.6|2666.6|2663.6|2666.6|2663.6|2666.6|2663.6|0
1698046200000|2023-10-23 07:30:00|2666.3|2663.3|2645.7|2642.7|2667.3|2664.3|2644.7|2641.7|1611
1698046500000|2023-10-23 07:35:00|2646.1|2643.1|2650.4|2647.4|2652.9|2649.9|2645.7|2642.7|139
1698046800000|2023-10-23 07:40:00|2650.5|2647.5|2651|2648|2651.9|2648.9|2649.9|2646.9|65
1698047100000|2023-10-23 07:45:00|2651.9|2648.9|2651.4|2648.4|2654.8|2651.8|2647.9|2644.9|308
1698047400000|2023-10-23 07:50:00|2651.5|2648.5|2644.9|2641.9|2651.9|2648.9|2643.9|2640.9|419
1698047700000|2023-10-23 07:55:00|2645.5|2642.5|2642.8|2639.8|2647.5|2644.5|2641.8|2638.8|177
1698048000000|2023-10-23 08:00:00|2642.9|2639.9|2641.9|2638.9|2643|2640|2641.4|2638.4|212
1698048300000|2023-10-23 08:05:00|2641.8|2638.8|2643|2640|2643|2640|2638|2635|1134
1698048600000|2023-10-23 08:10:00|2642.9|2639.9|2641.9|2638.9|2643|2640|2641|2638|51
1698048900000|2023-10-23 08:15:00|2642|2639|2642.9|2639.9|2643|2640|2641|2638|195
1698049200000|2023-10-23 08:20:00|2642|2639|2642|2639|2643|2640|2642|2639|55
1698049500000|2023-10-23 08:25:00|2642.1|2639.1|2642.9|2639.9|2643.1|2640.1|2642|2639|87
1698049800000|2023-10-23 08:30:00|2643|2640|2640|2637|2643|2640|2639.9|2636.9|47
1698050100000|2023-10-23 08:35:00|2641|2638|2641.9|2638.9|2642|2639|2640.5|2637.5|96
1698050400000|2023-10-23 08:40:00|2642.1|2639.1|2639|2636|2642.1|2639.1|2638|2635|215
1698050700000|2023-10-23 08:45:00|2639.2|2636.2|2638|2635|2639.2|2636.2|2638|2635|149
1698051000000|2023-10-23 08:50:00|2638.8|2635.8|2639|2636|2639.1|2636.1|2638|2635|352
1698051300000|2023-10-23 08:55:00|2638.5|2635.5|2636|2633|2639|2636|2636|2633|125
1698051600000|2023-10-23 09:00:00|2636.5|2633.5|2636.1|2633.1|2637|2634|2636|2633|76
1698051900000|2023-10-23 09:05:00|2636|2633|2635|2632|2636|2633|2634.1|2631.1|277
1698052200000|2023-10-23 09:10:00|2634.5|2631.5|2635.1|2632.1|2637|2634|2634.5|2631.5|63
1698052500000|2023-10-23 09:15:00|2635|2632|2635|2632|2636|2633|2633.6|2630.6|169
1698052800000|2023-10-23 09:20:00|2634|2631|2631|2628|2635|2632|2629.1|2626.1|149
1698053100000|2023-10-23 09:25:00|2630.6|2627.6|2634|2631|2634|2631|2629.6|2626.6|124
1698053400000|2023-10-23 09:30:00|2633.1|2630.1|2633|2630|2634.1|2631.1|2632.5|2629.5|99
1698053700000|2023-10-23 09:35:00|2632.9|2629.9|2633.9|2630.9|2635.4|2632.4|2632.9|2629.9|168
1698054000000|2023-10-23 09:40:00|2633.5|2630.5|2633.6|2630.6|2636|2633|2631.9|2628.9|213
1698054300000|2023-10-23 09:45:00|2634|2631|2633.9|2630.9|2635|2632|2633.5|2630.5|79
1698054600000|2023-10-23 09:50:00|2632.1|2629.1|2632.9|2629.9|2632.9|2629.9|2632.1|2629.1|43
1698054900000|2023-10-23 09:55:00|2632.4|2629.4|2633.9|2630.9|2634|2631|2632.4|2629.4|36
1698055200000|2023-10-23 10:00:00|2631.1|2628.1|2631.9|2628.9|2632.5|2629.5|2630|2627|183
1698055500000|2023-10-23 10:05:00|2632|2629|2634.1|2631.1|2635.1|2632.1|2632|2629|69
1698055800000|2023-10-23 10:10:00|2634|2631|2638.8|2635.8|2638.9|2635.9|2634|2631|225
1698056100000|2023-10-23 10:15:00|2638.9|2635.9|2638.8|2635.8|2638.9|2635.9|2637.8|2634.8|101
1698056400000|2023-10-23 10:20:00|2638.3|2635.3|2640.8|2637.8|2640.8|2637.8|2637.9|2634.9|53
1698056700000|2023-10-23 10:25:00|2640.9|2637.9|2642.7|2639.7|2642.7|2639.7|2640.3|2637.3|73
1698057000000|2023-10-23 10:30:00|2642.2|2639.2|2641.7|2638.7|2642.2|2639.2|2641.7|2638.7|28
1698057300000|2023-10-23 10:35:00|2641.8|2638.8|2641.8|2638.8|2642.7|2639.7|2641.7|2638.7|34
1698057600000|2023-10-23 10:40:00|2641.9|2638.9|2642.7|2639.7|2642.8|2639.8|2641.8|2638.8|10
1698057900000|2023-10-23 10:45:00|2642.8|2639.8|2640.8|2637.8|2642.8|2639.8|2640.8|2637.8|27
1698058200000|2023-10-23 10:50:00|2641.7|2638.7|2648.6|2645.6|2649.6|2646.6|2641.7|2638.7|238
1698058500000|2023-10-23 10:55:00|2646.6|2643.6|2650.6|2647.6|2650.6|2647.6|2646.6|2643.6|124
1698058800000|2023-10-23 11:00:00|2650.7|2647.7|2657.5|2654.5|2657.5|2654.5|2649.7|2646.7|262
1698059100000|2023-10-23 11:05:00|2656.9|2653.9|2656.5|2653.5|2657.5|2654.5|2655.4|2652.4|96
1698059400000|2023-10-23 11:10:00|2656.4|2653.4|2657.5|2654.5|2657.6|2654.6|2654.4|2651.4|168
1698059700000|2023-10-23 11:15:00|2657.4|2654.4|2661|2658|2662.5|2659.5|2656.1|2653.1|83
1698060000000|2023-10-23 11:20:00|2661.5|2658.5|2663.6|2660.6|2666.4|2663.4|2661.5|2658.5|270
1698060300000|2023-10-23 11:25:00|2663.5|2660.5|2664.6|2661.6|2665.6|2662.6|2663.5|2660.5|139
1698060600000|2023-10-23 11:30:00|2665.1|2662.1|2665.4|2662.4|2665.4|2662.4|2660.6|2657.6|135
1698060900000|2023-10-23 11:35:00|2665.5|2662.5|2664.9|2661.9|2666.6|2663.6|2663.5|2660.5|165
1698061200000|2023-10-23 11:40:00|2664.5|2661.5|2670.3|2667.3|2670.8|2667.8|2664.5|2661.5|158
1698061500000|2023-10-23 11:45:00|2670.4|2667.4|2669.3|2666.3|2672.2|2669.2|2669.2|2666.2|126
1698061800000|2023-10-23 11:50:00|2668.4|2665.4|2667.4|2664.4|2668.4|2665.4|2666.8|2663.8|47
1698062100000|2023-10-23 11:55:00|2666.4|2663.4|2660.5|2657.5|2666.4|2663.4|2660.5|2657.5|98
1698062400000|2023-10-23 12:00:00|2660.9|2657.9|2666.4|2663.4|2666.4|2663.4|2660.4|2657.4|174
1698062700000|2023-10-23 12:05:00|2666.3|2663.3|2666.5|2663.5|2669.3|2666.3|2665.5|2662.5|151
1698063000000|2023-10-23 12:10:00|2666.4|2663.4|2656.6|2653.6|2666.4|2663.4|2654.7|2651.7|311
1698063300000|2023-10-23 12:15:00|2656.7|2653.7|2668.4|2665.4|2669.4|2666.4|2656.7|2653.7|221
1698063600000|2023-10-23 12:20:00|2668.3|2665.3|2674.2|2671.2|2675.4|2672.4|2667.4|2664.4|527
1698063900000|2023-10-23 12:25:00|2674.3|2671.3|2681|2678|2684|2681|2674.3|2671.3|600
1698064200000|2023-10-23 12:30:00|2681.5|2678.5|2683.9|2680.9|2685|2682|2681|2678|443
1698064500000|2023-10-23 12:35:00|2685.4|2682.4|2683.9|2680.9|2687|2684|2683.9|2680.9|373
1698064800000|2023-10-23 12:40:00|2684|2681|2689.9|2686.9|2691.4|2688.4|2684|2681|547
1698065100000|2023-10-23 12:45:00|2690|2687|2690.4|2687.4|2691.9|2688.9|2687.9|2684.9|240
1698065400000|2023-10-23 12:50:00|2690.9|2687.9|2690.8|2687.8|2691.3|2688.3|2688.8|2685.8|628
1698065700000|2023-10-23 12:55:00|2690.3|2687.3|2692.2|2689.2|2693.6|2690.6|2688.8|2685.8|427
1698066000000|2023-10-23 13:00:00|2691.7|2688.7|2685.8|2682.8|2692.6|2689.6|2684.3|2681.3|415
1698066300000|2023-10-23 13:05:00|2686.8|2683.8|2686.8|2683.8|2691.8|2688.8|2686.8|2683.8|356
1698066600000|2023-10-23 13:10:00|2687.7|2684.7|2683.7|2680.7|2687.8|2684.8|2682.9|2679.9|165
1698066900000|2023-10-23 13:15:00|2683.8|2680.8|2682.7|2679.7|2685.8|2682.8|2678.9|2675.9|302
1698067200000|2023-10-23 13:20:00|2682.8|2679.8|2686.7|2683.7|2687.2|2684.2|2682.7|2679.7|105
1698067500000|2023-10-23 13:25:00|2685.9|2682.9|2689.7|2686.7|2689.7|2686.7|2683.9|2680.9|152
1698067800000|2023-10-23 13:30:00|2688.8|2685.8|2693.6|2690.6|2693.6|2690.6|2686.9|2683.9|260
1698068100000|2023-10-23 13:35:00|2692.6|2689.6|2692.4|2689.4|2693.6|2690.6|2689.6|2686.6|313
1698068400000|2023-10-23 13:40:00|2692|2689|2685.6|2682.6|2692.6|2689.6|2685.1|2682.1|344
1698068700000|2023-10-23 13:45:00|2685.7|2682.7|2682.8|2679.8|2686.7|2683.7|2680.8|2677.8|250
1698069000000|2023-10-23 13:50:00|2682.7|2679.7|2679.9|2676.9|2685.1|2682.1|2677.8|2674.8|329
1698069300000|2023-10-23 13:55:00|2680.7|2677.7|2679.1|2676.1|2681.1|2678.1|2678|2675|591
1698069600000|2023-10-23 14:00:00|2678.1|2675.1|2677|2674|2680|2677|2672.6|2669.6|206
1698069900000|2023-10-23 14:05:00|2676.9|2673.9|2681.9|2678.9|2682.9|2679.9|2675|2672|153
1698070200000|2023-10-23 14:10:00|2681.1|2678.1|2682.7|2679.7|2686.8|2683.8|2681|2678|221
1698070500000|2023-10-23 14:15:00|2682.9|2679.9|2678.9|2675.9|2683.7|2680.7|2677.9|2674.9|188
1698070800000|2023-10-23 14:20:00|2678.1|2675.1|2682.8|2679.8|2682.9|2679.9|2675.9|2672.9|317
1698071100000|2023-10-23 14:25:00|2682.9|2679.9|2683.9|2680.9|2686.7|2683.7|2682.8|2679.8|333
1698071400000|2023-10-23 14:30:00|2683.1|2680.1|2687.8|2684.8|2689.6|2686.6|2681.9|2678.9|403
1698071700000|2023-10-23 14:35:00|2687.7|2684.7|2690|2687|2691.6|2688.6|2686.7|2683.7|197
1698072000000|2023-10-23 14:40:00|2689.6|2686.6|2693|2690|2693.7|2690.7|2689.6|2686.6|524
1698072300000|2023-10-23 14:45:00|2693.5|2690.5|2703.1|2700.1|2703.6|2700.6|2693.5|2690.5|632
1698072600000|2023-10-23 14:50:00|2703.2|2700.2|2706.1|2703.1|2714|2711|2701.2|2698.2|842
1698072900000|2023-10-23 14:55:00|2706.2|2703.2|2704.1|2701.1|2707.1|2704.1|2700.6|2697.6|328
1698073200000|2023-10-23 15:00:00|2703.9|2700.9|2709|2706|2710|2707|2703.1|2700.1|442
1698073500000|2023-10-23 15:05:00|2709.5|2706.5|2712|2709|2712|2709|2709|2706|388
1698073800000|2023-10-23 15:10:00|2711|2708|2714.1|2711.1|2719.8|2716.8|2711|2708|1599
1698074100000|2023-10-23 15:15:00|2714|2711|2713.1|2710.1|2714.1|2711.1|2710.1|2707.1|312
1698074400000|2023-10-23 15:20:00|2713.5|2710.5|2716|2713|2718.9|2715.9|2710.6|2707.6|281
1698074700000|2023-10-23 15:25:00|2716.1|2713.1|2712.1|2709.1|2717|2714|2711.2|2708.2|236
1698075000000|2023-10-23 15:30:00|2712.2|2709.2|2713.1|2710.1|2716|2713|2711.3|2708.3|393
1698075300000|2023-10-23 15:35:00|2714.1|2711.1|2709.3|2706.3|2715.1|2712.1|2709.3|2706.3|358
1698075600000|2023-10-23 15:40:00|2709.2|2706.2|2710.1|2707.1|2710.5|2707.5|2706.2|2703.2|218
1698075900000|2023-10-23 15:45:00|2710|2707|2708.1|2705.1|2712|2709|2707.5|2704.5|181
1698076200000|2023-10-23 15:50:00|2708|2705|2711.4|2708.4|2711.9|2708.9|2707.9|2704.9|178
1698076500000|2023-10-23 15:55:00|2711|2708|2709.8|2706.8|2712.9|2709.9|2709.1|2706.1|209
1698076800000|2023-10-23 16:00:00|2709.9|2706.9|2709|2706|2710|2707|2706.9|2703.9|145
1698077100000|2023-10-23 16:05:00|2708.9|2705.9|2711.9|2708.9|2712.5|2709.5|2708.5|2705.5|135
1698077400000|2023-10-23 16:10:00|2711|2708|2709.9|2706.9|2711|2708|2708.9|2705.9|120
1698077700000|2023-10-23 16:15:00|2709|2706|2709.9|2706.9|2710.4|2707.4|2708.9|2705.9|234
1698078000000|2023-10-23 16:20:00|2712.7|2709.7|2718.7|2715.7|2719.7|2716.7|2712.7|2709.7|553
1698078300000|2023-10-23 16:25:00|2718.6|2715.6|2710.8|2707.8|2718.6|2715.6|2710.8|2707.8|218
1698078600000|2023-10-23 16:30:00|2710.7|2707.7|2707.9|2704.9|2711.7|2708.7|2706.9|2703.9|325
1698078900000|2023-10-23 16:35:00|2708.4|2705.4|2710.9|2707.9|2712.9|2709.9|2708|2705|170
1698079200000|2023-10-23 16:40:00|2711.9|2708.9|2715.7|2712.7|2718|2715|2711.9|2708.9|432
1698079500000|2023-10-23 16:45:00|2715.8|2712.8|2717.3|2714.3|2717.9|2714.9|2715.7|2712.7|192
1698079800000|2023-10-23 16:50:00|2716.9|2713.9|2727.8|2724.8|2727.9|2724.9|2716.7|2713.7|2999
1698080100000|2023-10-23 16:55:00|2727.3|2724.3|2728.7|2725.7|2734.6|2731.6|2727.3|2724.3|1651
1698080400000|2023-10-23 17:00:00|2728.8|2725.8|2728.8|2725.8|2728.8|2725.8|2728.8|2725.8|0
1698132600000|2023-10-24 07:30:00|2730.7|2727.7|2734.9|2731.9|2737.8|2734.8|2729.5|2726.5|1220
1698132900000|2023-10-24 07:35:00|2735.3|2732.3|2732.9|2729.9|2735.3|2732.3|2730.8|2727.8|125
1698133200000|2023-10-24 07:40:00|2733|2730|2733|2730|2735.9|2732.9|2732|2729|243
1698133500000|2023-10-24 07:45:00|2733.9|2730.9|2733.9|2730.9|2736|2733|2731.5|2728.5|151
1698133800000|2023-10-24 07:50:00|2734.5|2731.5|2736|2733|2736|2733|2730|2727|309
1698134100000|2023-10-24 07:55:00|2736.9|2733.9|2736.9|2733.9|2739|2736|2735.9|2732.9|375
1698134400000|2023-10-24 08:00:00|2736.8|2733.8|2737|2734|2737.8|2734.8|2735.8|2732.8|85
1698134700000|2023-10-24 08:05:00|2736.9|2733.9|2736.9|2733.9|2737|2734|2734.9|2731.9|182
1698135000000|2023-10-24 08:10:00|2737|2734|2734.5|2731.5|2739.9|2736.9|2734.1|2731.1|295
1698135300000|2023-10-24 08:15:00|2734.1|2731.1|2734.1|2731.1|2735.5|2732.5|2733.6|2730.6|62
1698135600000|2023-10-24 08:20:00|2734|2731|2733|2730|2734.1|2731.1|2732.1|2729.1|26
1698135900000|2023-10-24 08:25:00|2733.1|2730.1|2732|2729|2734|2731|2732|2729|56
1698136200000|2023-10-24 08:30:00|2732.5|2729.5|2730|2727|2733.5|2730.5|2730|2727|167
1698136500000|2023-10-24 08:35:00|2730.5|2727.5|2730.5|2727.5|2733|2730|2730|2727|110
1698136800000|2023-10-24 08:40:00|2730|2727|2728.9|2725.9|2731|2728|2728.9|2725.9|32
1698137100000|2023-10-24 08:45:00|2729|2726|2724.5|2721.5|2729.4|2726.4|2723.9|2720.9|183
1698137400000|2023-10-24 08:50:00|2724.4|2721.4|2721.6|2718.6|2725|2722|2720.3|2717.3|356
1698137700000|2023-10-24 08:55:00|2721.8|2718.8|2721.2|2718.2|2722.2|2719.2|2719.7|2716.7|57
1698138000000|2023-10-24 09:00:00|2721.3|2718.3|2720.3|2717.3|2722.3|2719.3|2719.3|2716.3|60
1698138300000|2023-10-24 09:05:00|2720.2|2717.2|2727.2|2724.2|2727.2|2724.2|2720.2|2717.2|74
1698138600000|2023-10-24 09:10:00|2726.1|2723.1|2726.2|2723.2|2728.2|2725.2|2724.6|2721.6|78
1698138900000|2023-10-24 09:15:00|2726.1|2723.1|2726.1|2723.1|2726.1|2723.1|2725.1|2722.1|36
1698139200000|2023-10-24 09:20:00|2725.1|2722.1|2731.1|2728.1|2731.1|2728.1|2725.1|2722.1|256
1698139500000|2023-10-24 09:25:00|2732|2729|2730.1|2727.1|2732|2729|2729.1|2726.1|121
1698139800000|2023-10-24 09:30:00|2730.2|2727.2|2728.1|2725.1|2731.1|2728.1|2727.6|2724.6|151
1698140100000|2023-10-24 09:35:00|2728.2|2725.2|2733.2|2730.2|2733.2|2730.2|2728.2|2725.2|58
1698140400000|2023-10-24 09:40:00|2733.3|2730.3|2735.3|2732.3|2736.3|2733.3|2733.3|2730.3|89
1698140700000|2023-10-24 09:45:00|2735.2|2732.2|2734.3|2731.3|2736.3|2733.3|2734.3|2731.3|57
1698141000000|2023-10-24 09:50:00|2733.3|2730.3|2733.3|2730.3|2733.3|2730.3|2732.3|2729.3|64
1698141300000|2023-10-24 09:55:00|2734.3|2731.3|2734.2|2731.2|2735.2|2732.2|2733.3|2730.3|48
1698141600000|2023-10-24 10:00:00|2734.3|2731.3|2734.3|2731.3|2736.3|2733.3|2733.3|2730.3|144
1698141900000|2023-10-24 10:05:00|2734.8|2731.8|2734.3|2731.3|2735.2|2732.2|2733.8|2730.8|31
1698142200000|2023-10-24 10:10:00|2734.4|2731.4|2735.2|2732.2|2735.3|2732.3|2734.1|2731.1|18
1698142500000|2023-10-24 10:15:00|2735.3|2732.3|2736.1|2733.1|2736.1|2733.1|2734.8|2731.8|21
1698142800000|2023-10-24 10:20:00|2735.3|2732.3|2735.1|2732.1|2736.3|2733.3|2735.1|2732.1|37
1698143100000|2023-10-24 10:25:00|2735.2|2732.2|2733.3|2730.3|2735.2|2732.2|2731.3|2728.3|234
1698143400000|2023-10-24 10:30:00|2733.2|2730.2|2734.2|2731.2|2734.2|2731.2|2733.2|2730.2|57
1698143700000|2023-10-24 10:35:00|2733.3|2730.3|2735.2|2732.2|2735.3|2732.3|2733.3|2730.3|60
1698144000000|2023-10-24 10:40:00|2736.1|2733.1|2736.2|2733.2|2736.2|2733.2|2736.1|2733.1|21
1698144300000|2023-10-24 10:45:00|2737.1|2734.1|2736.1|2733.1|2737.1|2734.1|2736.1|2733.1|146
1698144600000|2023-10-24 10:50:00|2736.2|2733.2|2735.1|2732.1|2736.6|2733.6|2735.1|2732.1|32
1698144900000|2023-10-24 10:55:00|2735.6|2732.6|2736.1|2733.1|2736.1|2733.1|2735.6|2732.6|7
1698145200000|2023-10-24 11:00:00|2735.2|2732.2|2734.5|2731.5|2735.5|2732.5|2734.1|2731.1|47
1698145500000|2023-10-24 11:05:00|2734|2731|2726.3|2723.3|2734|2731|2725.2|2722.2|478
1698145800000|2023-10-24 11:10:00|2726.8|2723.8|2727.3|2724.3|2728.3|2725.3|2726.3|2723.3|125
1698146100000|2023-10-24 11:15:00|2729.7|2726.7|2729.9|2726.9|2730.8|2727.8|2729.3|2726.3|110
1698146400000|2023-10-24 11:20:00|2729.3|2726.3|2733.2|2730.2|2733.2|2730.2|2729.3|2726.3|76
1698146700000|2023-10-24 11:25:00|2733.3|2730.3|2734.2|2731.2|2734.4|2731.4|2733.2|2730.2|55
1698147000000|2023-10-24 11:30:00|2733.3|2730.3|2731.3|2728.3|2733.7|2730.7|2731.3|2728.3|57
1698147300000|2023-10-24 11:35:00|2731.2|2728.2|2731.3|2728.3|2731.3|2728.3|2730.2|2727.2|59
1698147600000|2023-10-24 11:40:00|2730.3|2727.3|2730.3|2727.3|2730.7|2727.7|2729.3|2726.3|53
1698147900000|2023-10-24 11:45:00|2730.7|2727.7|2735.1|2732.1|2735.1|2732.1|2730.3|2727.3|57
1698148200000|2023-10-24 11:50:00|2734.7|2731.7|2741.1|2738.1|2741.1|2738.1|2734.2|2731.2|586
1698148500000|2023-10-24 11:55:00|2741.9|2738.9|2744.9|2741.9|2745.9|2742.9|2740.1|2737.1|451
1698148800000|2023-10-24 12:00:00|2745.7|2742.7|2747.7|2744.7|2750.7|2747.7|2745.7|2742.7|959
1698149100000|2023-10-24 12:05:00|2746.9|2743.9|2742.7|2739.7|2747.3|2744.3|2740.4|2737.4|531
1698149400000|2023-10-24 12:10:00|2741.8|2738.8|2731.1|2728.1|2741.8|2738.8|2730.1|2727.1|714
1698149700000|2023-10-24 12:15:00|2731.2|2728.2|2727.1|2724.1|2732.1|2729.1|2725.1|2722.1|409
1698150000000|2023-10-24 12:20:00|2728.1|2725.1|2728|2725|2728.1|2725.1|2722.1|2719.1|413
1698150300000|2023-10-24 12:25:00|2728.1|2725.1|2725|2722|2728.1|2725.1|2723.1|2720.1|158
1698150600000|2023-10-24 12:30:00|2729|2726|2730|2727|2732|2729|2727|2724|415
1698150900000|2023-10-24 12:35:00|2729.1|2726.1|2724.1|2721.1|2731|2728|2723.1|2720.1|182
1698151200000|2023-10-24 12:40:00|2724.2|2721.2|2724.1|2721.1|2727.1|2724.1|2723.1|2720.1|254
1698151500000|2023-10-24 12:45:00|2725|2722|2722.5|2719.5|2725.1|2722.1|2720.1|2717.1|231
1698151800000|2023-10-24 12:50:00|2722.1|2719.1|2724.1|2721.1|2725|2722|2722|2719|73
1698152100000|2023-10-24 12:55:00|2724|2721|2727.8|2724.8|2728|2725|2724|2721|202
1698152400000|2023-10-24 13:00:00|2727|2724|2725.8|2722.8|2728.8|2725.8|2724.9|2721.9|428
1698152700000|2023-10-24 13:05:00|2724.4|2721.4|2724.8|2721.8|2725.8|2722.8|2719.8|2716.8|341
1698153000000|2023-10-24 13:10:00|2724.9|2721.9|2731.6|2728.6|2731.6|2728.6|2724.9|2721.9|224
1698153300000|2023-10-24 13:15:00|2732.2|2729.2|2732.1|2729.1|2732.5|2729.5|2730.6|2727.6|138
1698153600000|2023-10-24 13:20:00|2731.7|2728.7|2733.6|2730.6|2734.1|2731.1|2731.6|2728.6|179
1698153900000|2023-10-24 13:25:00|2734.6|2731.6|2734.5|2731.5|2735.4|2732.4|2733.4|2730.4|381
1698154200000|2023-10-24 13:30:00|2733.4|2730.4|2726.6|2723.6|2734.4|2731.4|2725.7|2722.7|430
1698154500000|2023-10-24 13:35:00|2725.1|2722.1|2723.6|2720.6|2726.6|2723.6|2722.7|2719.7|136
1698154800000|2023-10-24 13:40:00|2723.7|2720.7|2718.9|2715.9|2724.6|2721.6|2716.5|2713.5|478
1698155100000|2023-10-24 13:45:00|2718|2715|2711|2708|2718|2715|2709.1|2706.1|1009
1698155400000|2023-10-24 13:50:00|2712|2709|2717.9|2714.9|2721.8|2718.8|2712|2709|247
1698155700000|2023-10-24 13:55:00|2718.9|2715.9|2725.8|2722.8|2725.8|2722.8|2718.9|2715.9|193
1698156000000|2023-10-24 14:00:00|2727.2|2724.2|2724.8|2721.8|2727.2|2724.2|2723.8|2720.8|169
1698156300000|2023-10-24 14:05:00|2725.8|2722.8|2729.7|2726.7|2730.6|2727.6|2724.7|2721.7|154
1698156600000|2023-10-24 14:10:00|2730.6|2727.6|2731.7|2728.7|2734.6|2731.6|2729.7|2726.7|276
1698156900000|2023-10-24 14:15:00|2732.7|2729.7|2738.6|2735.6|2739.6|2736.6|2732.7|2729.7|521
1698157200000|2023-10-24 14:20:00|2738.7|2735.7|2740.6|2737.6|2740.6|2737.6|2737.7|2734.7|370
1698157500000|2023-10-24 14:25:00|2741.6|2738.6|2741.7|2738.7|2743.6|2740.6|2740.6|2737.6|477
1698157800000|2023-10-24 14:30:00|2741.9|2738.9|2737.7|2734.7|2742.7|2739.7|2736.9|2733.9|372
1698158100000|2023-10-24 14:35:00|2737.3|2734.3|2732.8|2729.8|2737.7|2734.7|2732.8|2729.8|233
1698158400000|2023-10-24 14:40:00|2732.7|2729.7|2735.7|2732.7|2736.7|2733.7|2731.8|2728.8|145
1698158700000|2023-10-24 14:45:00|2736.2|2733.2|2737.8|2734.8|2738.7|2735.7|2732.8|2729.8|255
1698159000000|2023-10-24 14:50:00|2737.9|2734.9|2736.9|2733.9|2737.9|2734.9|2736.4|2733.4|109
1698159300000|2023-10-24 14:55:00|2736.8|2733.8|2736.9|2733.9|2739.7|2736.7|2735.9|2732.9|429
1698159600000|2023-10-24 15:00:00|2736.8|2733.8|2727.1|2724.1|2737.7|2734.7|2727.1|2724.1|851
1698159900000|2023-10-24 15:05:00|2728.1|2725.1|2724.3|2721.3|2728.6|2725.6|2723.2|2720.2|622
1698160200000|2023-10-24 15:10:00|2723.4|2720.4|2723.1|2720.1|2724.2|2721.2|2721.2|2718.2|173
1698160500000|2023-10-24 15:15:00|2723.3|2720.3|2725.3|2722.3|2727.2|2724.2|2722.3|2719.3|159
1698160800000|2023-10-24 15:20:00|2724.3|2721.3|2722.3|2719.3|2724.3|2721.3|2721.3|2718.3|165
1698161100000|2023-10-24 15:25:00|2723.1|2720.1|2726.2|2723.2|2727.1|2724.1|2723.1|2720.1|189
1698161400000|2023-10-24 15:30:00|2726.7|2723.7|2724.7|2721.7|2727.1|2724.1|2723.3|2720.3|139
1698161700000|2023-10-24 15:35:00|2725.1|2722.1|2730.1|2727.1|2732|2729|2725.1|2722.1|324
1698162000000|2023-10-24 15:40:00|2730.5|2727.5|2732|2729|2732.9|2729.9|2729.5|2726.5|174
1698162300000|2023-10-24 15:45:00|2732.9|2729.9|2734.9|2731.9|2735.7|2732.7|2732.9|2729.9|264
1698162600000|2023-10-24 15:50:00|2733.7|2730.7|2735.9|2732.9|2737.7|2734.7|2733.4|2730.4|298
1698162900000|2023-10-24 15:55:00|2735.7|2732.7|2731.9|2728.9|2735.7|2732.7|2730.9|2727.9|253
1698163200000|2023-10-24 16:00:00|2732.7|2729.7|2729.1|2726.1|2732.7|2729.7|2729.1|2726.1|135
1698163500000|2023-10-24 16:05:00|2729|2726|2727.1|2724.1|2729.1|2726.1|2727.1|2724.1|91
1698163800000|2023-10-24 16:10:00|2728.1|2725.1|2727.5|2724.5|2730.9|2727.9|2727|2724|190
1698164100000|2023-10-24 16:15:00|2727|2724|2728|2725|2729|2726|2725|2722|111
1698164400000|2023-10-24 16:20:00|2729|2726|2729|2726|2729.9|2726.9|2727|2724|119
1698164700000|2023-10-24 16:25:00|2729.4|2726.4|2729|2726|2731|2728|2728.9|2725.9|95
1698165000000|2023-10-24 16:30:00|2728.9|2725.9|2727|2724|2730.4|2727.4|2726.5|2723.5|185
1698165300000|2023-10-24 16:35:00|2727.9|2724.9|2726.1|2723.1|2729.5|2726.5|2725.6|2722.6|208
1698165600000|2023-10-24 16:40:00|2726.2|2723.2|2731|2728|2731.9|2728.9|2726.2|2723.2|410
1698165900000|2023-10-24 16:45:00|2731.9|2728.9|2726.1|2723.1|2731.9|2728.9|2725.6|2722.6|220
1698166200000|2023-10-24 16:50:00|2726|2723|2732.2|2729.2|2733|2730|2724.1|2721.1|2204
1698166500000|2023-10-24 16:55:00|2733|2730|2735.2|2732.2|2736.1|2733.1|2732.1|2729.1|321
1698166800000|2023-10-24 17:00:00|2735.1|2732.1|2735.1|2732.1|2735.1|2732.1|2735.1|2732.1|0
1698219000000|2023-10-25 07:30:00|2734.6|2731.6|2730.1|2727.1|2735.5|2732.5|2729.6|2726.6|166
1698219300000|2023-10-25 07:35:00|2730.5|2727.5|2733.6|2730.6|2734.6|2731.6|2730.5|2727.5|198
1698219600000|2023-10-25 07:40:00|2733.1|2730.1|2730.6|2727.6|2733.1|2730.1|2730|2727|41
1698219900000|2023-10-25 07:45:00|2730.7|2727.7|2735.1|2732.1|2737.5|2734.5|2730.7|2727.7|118
1698220200000|2023-10-25 07:50:00|2735.5|2732.5|2743.8|2740.8|2744.4|2741.4|2734.6|2731.6|513
1698220500000|2023-10-25 07:55:00|2743.4|2740.4|2743.3|2740.3|2745.3|2742.3|2742.4|2739.4|178
1698220800000|2023-10-25 08:00:00|2743.2|2740.2|2752.4|2749.4|2755.4|2752.4|2742.3|2739.3|784
1698221100000|2023-10-25 08:05:00|2752.9|2749.9|2749.5|2746.5|2753|2750|2749.1|2746.1|101
1698221400000|2023-10-25 08:10:00|2749.1|2746.1|2750|2747|2750|2747|2748.1|2745.1|177
1698221700000|2023-10-25 08:15:00|2749|2746|2747.1|2744.1|2750|2747|2746.6|2743.6|127
1698222000000|2023-10-25 08:20:00|2745.7|2742.7|2748.1|2745.1|2748.2|2745.2|2745.7|2742.7|108
1698222300000|2023-10-25 08:25:00|2748.2|2745.2|2753.1|2750.1|2753.1|2750.1|2748.2|2745.2|200
1698222600000|2023-10-25 08:30:00|2753.9|2750.9|2753|2750|2754|2751|2753|2750|63
1698222900000|2023-10-25 08:35:00|2753.1|2750.1|2749.2|2746.2|2753.9|2750.9|2748.2|2745.2|86
1698223200000|2023-10-25 08:40:00|2750.1|2747.1|2752.2|2749.2|2752.2|2749.2|2748.2|2745.2|142
1698223500000|2023-10-25 08:45:00|2751.2|2748.2|2750.3|2747.3|2752.1|2749.1|2750.3|2747.3|58
1698223800000|2023-10-25 08:50:00|2750.2|2747.2|2748.8|2745.8|2750.2|2747.2|2747.7|2744.7|32
1698224100000|2023-10-25 08:55:00|2748.3|2745.3|2749.2|2746.2|2749.7|2746.7|2747.7|2744.7|49
1698224400000|2023-10-25 09:00:00|2749.7|2746.7|2746.2|2743.2|2749.7|2746.7|2746.1|2743.1|214
1698224700000|2023-10-25 09:05:00|2746.1|2743.1|2744.1|2741.1|2746.1|2743.1|2743.6|2740.6|42
1698225000000|2023-10-25 09:10:00|2743.7|2740.7|2744.1|2741.1|2745.1|2742.1|2743.6|2740.6|19
1698225300000|2023-10-25 09:15:00|2743.6|2740.6|2748.5|2745.5|2748.6|2745.6|2743.6|2740.6|32
1698225600000|2023-10-25 09:20:00|2748.1|2745.1|2749|2746|2749.5|2746.5|2747.6|2744.6|48
1698225900000|2023-10-25 09:25:00|2748.6|2745.6|2748.1|2745.1|2750.1|2747.1|2746.1|2743.1|52
1698226200000|2023-10-25 09:30:00|2748.5|2745.5|2748.6|2745.6|2749|2746|2747.1|2744.1|119
1698226500000|2023-10-25 09:35:00|2748.1|2745.1|2744.2|2741.2|2749.2|2746.2|2744.2|2741.2|165
1698226800000|2023-10-25 09:40:00|2745.3|2742.3|2743.8|2740.8|2746.2|2743.2|2741.9|2738.9|403
1698227100000|2023-10-25 09:45:00|2744.3|2741.3|2747.7|2744.7|2748.2|2745.2|2743.3|2740.3|23
1698227400000|2023-10-25 09:50:00|2747.3|2744.3|2748.4|2745.4|2749.2|2746.2|2746.8|2743.8|15
1698227700000|2023-10-25 09:55:00|2747.8|2744.8|2748.8|2745.8|2749.2|2746.2|2747.8|2744.8|9
1698228000000|2023-10-25 10:00:00|2749.2|2746.2|2748.9|2745.9|2752.3|2749.3|2748.4|2745.4|350
1698228300000|2023-10-25 10:05:00|2748.4|2745.4|2748.9|2745.9|2749.4|2746.4|2747.9|2744.9|29
1698228600000|2023-10-25 10:10:00|2749.4|2746.4|2748.3|2745.3|2749.4|2746.4|2747.9|2744.9|12
1698228900000|2023-10-25 10:15:00|2749.1|2746.1|2750.3|2747.3|2750.4|2747.4|2749.1|2746.1|159
1698229200000|2023-10-25 10:20:00|2752.3|2749.3|2756.1|2753.1|2757.5|2754.5|2751.2|2748.2|560
1698229500000|2023-10-25 10:25:00|2756.5|2753.5|2757.1|2754.1|2758|2755|2756|2753|77
1698229800000|2023-10-25 10:30:00|2759|2756|2757|2754|2759|2756|2757|2754|108
1698230100000|2023-10-25 10:35:00|2757.5|2754.5|2758.1|2755.1|2759|2756|2756|2753|37
1698230400000|2023-10-25 10:40:00|2758.5|2755.5|2758.5|2755.5|2758.5|2755.5|2758|2755|32
1698230700000|2023-10-25 10:45:00|2759|2756|2759|2756|2759|2756|2758|2755|132
1698231000000|2023-10-25 10:50:00|2760|2757|2754.2|2751.2|2760|2757|2754.1|2751.1|170
1698231300000|2023-10-25 10:55:00|2754.1|2751.1|2755.1|2752.1|2755.9|2752.9|2754.1|2751.1|71
1698231600000|2023-10-25 11:00:00|2755.5|2752.5|2755.5|2752.5|2757|2754|2754.5|2751.5|88
1698231900000|2023-10-25 11:05:00|2755.1|2752.1|2755.1|2752.1|2755.6|2752.6|2754.6|2751.6|94
1698232200000|2023-10-25 11:10:00|2755.2|2752.2|2754.5|2751.5|2756|2753|2754.5|2751.5|81
1698232500000|2023-10-25 11:15:00|2754.6|2751.6|2757|2754|2757|2754|2754.5|2751.5|139
1698232800000|2023-10-25 11:20:00|2756|2753|2756.5|2753.5|2757|2754|2756|2753|66
1698233100000|2023-10-25 11:25:00|2756.6|2753.6|2756.5|2753.5|2757.1|2754.1|2756|2753|110
1698233400000|2023-10-25 11:30:00|2757|2754|2758.5|2755.5|2759.6|2756.6|2757|2754|128
1698233700000|2023-10-25 11:35:00|2758.1|2755.1|2755.1|2752.1|2758.5|2755.5|2755.1|2752.1|124
1698234000000|2023-10-25 11:40:00|2755|2752|2757|2754|2757|2754|2755|2752|79
1698234300000|2023-10-25 11:45:00|2756|2753|2756|2753|2756|2753|2754|2751|43
1698234600000|2023-10-25 11:50:00|2755.5|2752.5|2756.9|2753.9|2757|2754|2755.5|2752.5|267
1698234900000|2023-10-25 11:55:00|2756.4|2753.4|2759.8|2756.8|2764.8|2761.8|2756|2753|1609
1698235200000|2023-10-25 12:00:00|2759|2756|2770.6|2767.6|2773.2|2770.2|2758.9|2755.9|1231
1698235500000|2023-10-25 12:05:00|2770.7|2767.7|2765.6|2762.6|2773.6|2770.6|2764.7|2761.7|737
1698235800000|2023-10-25 12:10:00|2768.5|2765.5|2772.4|2769.4|2774.4|2771.4|2767.6|2764.6|613
1698236100000|2023-10-25 12:15:00|2773.6|2770.6|2772.5|2769.5|2773.6|2770.6|2770.5|2767.5|354
1698236400000|2023-10-25 12:20:00|2773.3|2770.3|2766.5|2763.5|2774.4|2771.4|2765.6|2762.6|1131
1698236700000|2023-10-25 12:25:00|2765.7|2762.7|2762.5|2759.5|2766.5|2763.5|2762.4|2759.4|373
1698237000000|2023-10-25 12:30:00|2762.6|2759.6|2763.5|2760.5|2763.5|2760.5|2762.5|2759.5|128
1698237300000|2023-10-25 12:35:00|2763.4|2760.4|2766.3|2763.3|2767.3|2764.3|2761.5|2758.5|527
1698237600000|2023-10-25 12:40:00|2765.4|2762.4|2762|2759|2766.3|2763.3|2760.5|2757.5|415
1698237900000|2023-10-25 12:45:00|2761.6|2758.6|2755.2|2752.2|2762.5|2759.5|2754.7|2751.7|556
1698238200000|2023-10-25 12:50:00|2754.6|2751.6|2749.3|2746.3|2756.2|2753.2|2748.8|2745.8|428
1698238500000|2023-10-25 12:55:00|2749.7|2746.7|2748.7|2745.7|2750.7|2747.7|2744|2741|537
1698238800000|2023-10-25 13:00:00|2748.2|2745.2|2740.7|2737.7|2748.2|2745.2|2740.2|2737.2|360
1698239100000|2023-10-25 13:05:00|2740.8|2737.8|2742.9|2739.9|2743.9|2740.9|2737|2734|446
1698239400000|2023-10-25 13:10:00|2741.9|2738.9|2739.9|2736.9|2744.8|2741.8|2739.9|2736.9|269
1698239700000|2023-10-25 13:15:00|2738.9|2735.9|2736.9|2733.9|2741.3|2738.3|2736|2733|283
1698240000000|2023-10-25 13:20:00|2737|2734|2739.3|2736.3|2740.8|2737.8|2735|2732|414
1698240300000|2023-10-25 13:25:00|2738.9|2735.9|2739.8|2736.8|2740.9|2737.9|2736.9|2733.9|152
1698240600000|2023-10-25 13:30:00|2739.7|2736.7|2736.9|2733.9|2742.8|2739.8|2736.9|2733.9|273
1698240900000|2023-10-25 13:35:00|2733|2730|2736.9|2733.9|2737|2734|2732|2729|464
1698241200000|2023-10-25 13:40:00|2737|2734|2737|2734|2739.9|2736.9|2735.9|2732.9|249
1698241500000|2023-10-25 13:45:00|2737.1|2734.1|2734.1|2731.1|2737.1|2734.1|2730.9|2727.9|336
1698241800000|2023-10-25 13:50:00|2733|2730|2727.1|2724.1|2734.1|2731.1|2726.2|2723.2|300
1698242100000|2023-10-25 13:55:00|2727.2|2724.2|2728.1|2725.1|2728.1|2725.1|2719.9|2716.9|1079
1698242400000|2023-10-25 14:00:00|2728.2|2725.2|2722.1|2719.1|2729.6|2726.6|2721.1|2718.1|566
1698242700000|2023-10-25 14:05:00|2722|2719|2723.9|2720.9|2723.9|2720.9|2718|2715|392
1698243000000|2023-10-25 14:10:00|2726.8|2723.8|2721|2718|2728.9|2725.9|2720.9|2717.9|622
1698243300000|2023-10-25 14:15:00|2720.9|2717.9|2720.9|2717.9|2722.9|2719.9|2720|2717|251
1698243600000|2023-10-25 14:20:00|2721|2718|2722.1|2719.1|2725|2722|2719.1|2716.1|222
1698243900000|2023-10-25 14:25:00|2721.6|2718.6|2719|2716|2723.1|2720.1|2717.1|2714.1|227
1698244200000|2023-10-25 14:30:00|2718.6|2715.6|2725.9|2722.9|2727.9|2724.9|2717.1|2714.1|360
1698244500000|2023-10-25 14:35:00|2726|2723|2727.8|2724.8|2727.9|2724.9|2723.1|2720.1|173
1698244800000|2023-10-25 14:40:00|2727.9|2724.9|2726|2723|2728.3|2725.3|2724.9|2721.9|135
1698245100000|2023-10-25 14:45:00|2725.9|2722.9|2721.2|2718.2|2727.9|2724.9|2721.2|2718.2|306
1698245400000|2023-10-25 14:50:00|2721.3|2718.3|2720.2|2717.2|2721.3|2718.3|2719.2|2716.2|239
1698245700000|2023-10-25 14:55:00|2720.3|2717.3|2721.2|2718.2|2721.2|2718.2|2719.2|2716.2|94
1698246000000|2023-10-25 15:00:00|2722|2719|2723.1|2720.1|2724.6|2721.6|2722|2719|189
1698246300000|2023-10-25 15:05:00|2722.2|2719.2|2733|2730|2733|2730|2722.2|2719.2|319
1698246600000|2023-10-25 15:10:00|2732.1|2729.1|2731.9|2728.9|2733.9|2730.9|2731|2728|132
1698246900000|2023-10-25 15:15:00|2732.3|2729.3|2732.9|2729.9|2733.8|2730.8|2730.8|2727.8|156
1698247200000|2023-10-25 15:20:00|2733.8|2730.8|2728.4|2725.4|2733.8|2730.8|2728.4|2725.4|243
1698247500000|2023-10-25 15:25:00|2728|2725|2724.9|2721.9|2728.8|2725.8|2724|2721|216
1698247800000|2023-10-25 15:30:00|2725|2722|2724|2721|2725.9|2722.9|2723.9|2720.9|149
1698248100000|2023-10-25 15:35:00|2723.9|2720.9|2720.4|2717.4|2726.3|2723.3|2720.4|2717.4|131
1698248400000|2023-10-25 15:40:00|2720.2|2717.2|2719.2|2716.2|2721.1|2718.1|2718.2|2715.2|312
1698248700000|2023-10-25 15:45:00|2719.1|2716.1|2715|2712|2720.1|2717.1|2715|2712|141
1698249000000|2023-10-25 15:50:00|2715.1|2712.1|2706.1|2703.1|2716|2713|2704.2|2701.2|1010
1698249300000|2023-10-25 15:55:00|2705.3|2702.3|2707.1|2704.1|2709|2706|2705.2|2702.2|225
1698249600000|2023-10-25 16:00:00|2708.1|2705.1|2711|2708|2712|2709|2707.2|2704.2|347
1698249900000|2023-10-25 16:05:00|2710.9|2707.9|2721.4|2718.4|2721.8|2718.8|2710.9|2707.9|374
1698250200000|2023-10-25 16:10:00|2720.9|2717.9|2716|2713|2721.8|2718.8|2716|2713|94
1698250500000|2023-10-25 16:15:00|2717|2714|2722.9|2719.9|2724.8|2721.8|2717|2714|213
1698250800000|2023-10-25 16:20:00|2723.8|2720.8|2720.8|2717.8|2723.9|2720.9|2719.8|2716.8|134
1698251100000|2023-10-25 16:25:00|2720.9|2717.9|2722.4|2719.4|2722.9|2719.9|2720|2717|91
1698251400000|2023-10-25 16:30:00|2722.8|2719.8|2723|2720|2725|2722|2722.5|2719.5|118
1698251700000|2023-10-25 16:35:00|2723.4|2720.4|2729.8|2726.8|2730.8|2727.8|2722.8|2719.8|265
1698252000000|2023-10-25 16:40:00|2729.7|2726.7|2724.9|2721.9|2729.8|2726.8|2724.4|2721.4|174
1698252300000|2023-10-25 16:45:00|2725|2722|2727.7|2724.7|2727.7|2724.7|2723|2720|118
1698252600000|2023-10-25 16:50:00|2727.8|2724.8|2741.9|2738.9|2744.9|2741.9|2723.6|2720.6|1918
1698252900000|2023-10-25 16:55:00|2742|2739|2742.1|2739.1|2746.9|2743.9|2740.1|2737.1|817
1698305400000|2023-10-26 07:30:00|2736.5|2733.5|2738.1|2735.1|2738.5|2735.5|2729.5|2726.5|338
1698305700000|2023-10-26 07:35:00|2737.9|2734.9|2737.9|2734.9|2738.3|2735.3|2733.5|2730.5|126
1698306000000|2023-10-26 07:40:00|2738.3|2735.3|2737.9|2734.9|2738.9|2735.9|2736.4|2733.4|56
1698306300000|2023-10-26 07:45:00|2737.3|2734.3|2739.9|2736.9|2739.9|2736.9|2732.9|2729.9|121
1698306600000|2023-10-26 07:50:00|2739.3|2736.3|2735.9|2732.9|2739.7|2736.7|2733.9|2730.9|77
1698306900000|2023-10-26 07:55:00|2736.3|2733.3|2733.9|2730.9|2738.3|2735.3|2733.4|2730.4|124
1698307200000|2023-10-26 08:00:00|2732.4|2729.4|2732.9|2729.9|2733.7|2730.7|2730.4|2727.4|84
1698307500000|2023-10-26 08:05:00|2732.8|2729.8|2731.9|2728.9|2732.9|2729.9|2728.3|2725.3|80
1698307800000|2023-10-26 08:10:00|2732.3|2729.3|2730.3|2727.3|2732.3|2729.3|2728.4|2725.4|69
1698308100000|2023-10-26 08:15:00|2729.9|2726.9|2731.3|2728.3|2731.4|2728.4|2729.9|2726.9|31
1698308400000|2023-10-26 08:20:00|2731.1|2728.1|2731.8|2728.8|2732.8|2729.8|2730.3|2727.3|35
1698308700000|2023-10-26 08:25:00|2731.5|2728.5|2735.1|2732.1|2736.1|2733.1|2731.3|2728.3|144
1698309000000|2023-10-26 08:30:00|2738.2|2735.2|2737.1|2734.1|2739.8|2736.8|2737.1|2734.1|202
1698309300000|2023-10-26 08:35:00|2736.1|2733.1|2733.1|2730.1|2736.1|2733.1|2732.2|2729.2|66
1698309600000|2023-10-26 08:40:00|2734.1|2731.1|2739.5|2736.5|2739.9|2736.9|2734.1|2731.1|236
1698309900000|2023-10-26 08:45:00|2739.9|2736.9|2740.9|2737.9|2743.9|2740.9|2739|2736|109
1698310200000|2023-10-26 08:50:00|2741.7|2738.7|2745.9|2742.9|2746.9|2743.9|2741.7|2738.7|150
1698310500000|2023-10-26 08:55:00|2746.8|2743.8|2751.3|2748.3|2751.8|2748.8|2746.8|2743.8|149
1698310800000|2023-10-26 09:00:00|2751.4|2748.4|2751.9|2748.9|2752.8|2749.8|2751.4|2748.4|113
1698311100000|2023-10-26 09:05:00|2752.4|2749.4|2750.9|2747.9|2752.4|2749.4|2749.9|2746.9|102
1698311400000|2023-10-26 09:10:00|2751.3|2748.3|2747.3|2744.3|2751.3|2748.3|2746.4|2743.4|57
1698311700000|2023-10-26 09:15:00|2746.9|2743.9|2742|2739|2746.9|2743.9|2740.9|2737.9|115
1698312000000|2023-10-26 09:20:00|2742.1|2739.1|2741.1|2738.1|2743|2740|2740.1|2737.1|44
1698312300000|2023-10-26 09:25:00|2741.5|2738.5|2745|2742|2745.5|2742.5|2740.1|2737.1|241
1698312600000|2023-10-26 09:30:00|2745.1|2742.1|2741.6|2738.6|2745.1|2742.1|2740|2737|57
1698312900000|2023-10-26 09:35:00|2741.5|2738.5|2744.1|2741.1|2745.1|2742.1|2741.5|2738.5|40
1698313200000|2023-10-26 09:40:00|2744|2741|2744.4|2741.4|2746|2743|2744|2741|40
1698313500000|2023-10-26 09:45:00|2744|2741|2743.4|2740.4|2745|2742|2742.9|2739.9|25
1698313800000|2023-10-26 09:50:00|2743|2740|2739.7|2736.7|2743|2740|2737.8|2734.8|121
1698314100000|2023-10-26 09:55:00|2739.2|2736.2|2741.2|2738.2|2741.8|2738.8|2738.2|2735.2|81
1698314400000|2023-10-26 10:00:00|2740.8|2737.8|2741.2|2738.2|2742.3|2739.3|2739.8|2736.8|24
1698314700000|2023-10-26 10:05:00|2740.4|2737.4|2738.2|2735.2|2740.4|2737.4|2738.2|2735.2|38
1698315000000|2023-10-26 10:10:00|2737.8|2734.8|2737.7|2734.7|2739.2|2736.2|2737.2|2734.2|38
1698315300000|2023-10-26 10:15:00|2737.3|2734.3|2730.5|2727.5|2737.3|2734.3|2729.6|2726.6|407
1698315600000|2023-10-26 10:20:00|2730.6|2727.6|2728.6|2725.6|2731.6|2728.6|2728.1|2725.1|46
1698315900000|2023-10-26 10:25:00|2728.5|2725.5|2729.5|2726.5|2729.6|2726.6|2727.6|2724.6|44
1698316200000|2023-10-26 10:30:00|2729.1|2726.1|2729.5|2726.5|2730.6|2727.6|2728.5|2725.5|21
1698316500000|2023-10-26 10:35:00|2728.6|2725.6|2728.6|2725.6|2728.6|2725.6|2725.6|2722.6|103
1698316800000|2023-10-26 10:40:00|2728.5|2725.5|2725.5|2722.5|2728.6|2725.6|2724.6|2721.6|86
1698317100000|2023-10-26 10:45:00|2725.6|2722.6|2716.8|2713.8|2725.6|2722.6|2715.8|2712.8|682
1698317400000|2023-10-26 10:50:00|2716.4|2713.4|2715.8|2712.8|2720.2|2717.2|2714.4|2711.4|238
1698317700000|2023-10-26 10:55:00|2714.9|2711.9|2715|2712|2715.9|2712.9|2712.6|2709.6|295
1698318000000|2023-10-26 11:00:00|2715.6|2712.6|2715.9|2712.9|2716|2713|2714|2711|90
1698318300000|2023-10-26 11:05:00|2715|2712|2716.8|2713.8|2716.9|2713.9|2714.9|2711.9|49
1698318600000|2023-10-26 11:10:00|2715.8|2712.8|2711|2708|2715.8|2712.8|2711|2708|166
1698318900000|2023-10-26 11:15:00|2710.9|2707.9|2713.8|2710.8|2713.8|2710.8|2710|2707|241
1698319200000|2023-10-26 11:20:00|2713.6|2710.6|2711.4|2708.4|2713.9|2710.9|2711.4|2708.4|50
1698319500000|2023-10-26 11:25:00|2711|2708|2713.7|2710.7|2714.8|2711.8|2710.9|2707.9|120
1698319800000|2023-10-26 11:30:00|2713.8|2710.8|2710.9|2707.9|2713.8|2710.8|2710.9|2707.9|87
1698320100000|2023-10-26 11:35:00|2711.9|2708.9|2711.7|2708.7|2713.8|2710.8|2711.7|2708.7|116
1698320400000|2023-10-26 11:40:00|2711.8|2708.8|2714.8|2711.8|2715.2|2712.2|2711.8|2708.8|67
1698320700000|2023-10-26 11:45:00|2716.6|2713.6|2714.3|2711.3|2716.6|2713.6|2713.6|2710.6|267
1698321000000|2023-10-26 11:50:00|2714.7|2711.7|2714.7|2711.7|2716.2|2713.2|2714.7|2711.7|31
1698321300000|2023-10-26 11:55:00|2714.2|2711.2|2709.8|2706.8|2714.8|2711.8|2709.8|2706.8|121
1698321600000|2023-10-26 12:00:00|2710.3|2707.3|2710.8|2707.8|2712.2|2709.2|2709.7|2706.7|156
1698321900000|2023-10-26 12:05:00|2710.7|2707.7|2709.8|2706.8|2710.8|2707.8|2708.7|2705.7|117
1698322200000|2023-10-26 12:10:00|2709.7|2706.7|2709.8|2706.8|2710.8|2707.8|2706.8|2703.8|248
1698322500000|2023-10-26 12:15:00|2710.7|2707.7|2708.6|2705.6|2713.9|2710.9|2707.6|2704.6|289
1698322800000|2023-10-26 12:20:00|2707.5|2704.5|2709|2706|2711.4|2708.4|2706.4|2703.4|352
1698323100000|2023-10-26 12:25:00|2708.5|2705.5|2699.6|2696.6|2709.5|2706.5|2696.6|2693.6|570
1698323400000|2023-10-26 12:30:00|2699.7|2696.7|2702.4|2699.4|2703|2700|2697.7|2694.7|440
1698323700000|2023-10-26 12:35:00|2702.5|2699.5|2703.5|2700.5|2704.6|2701.6|2700.5|2697.5|200
1698324000000|2023-10-26 12:40:00|2704.3|2701.3|2705.8|2702.8|2706.4|2703.4|2701.1|2698.1|367
1698324300000|2023-10-26 12:45:00|2705.4|2702.4|2705.5|2702.5|2707.3|2704.3|2700.5|2697.5|305
1698324600000|2023-10-26 12:50:00|2705.4|2702.4|2702.4|2699.4|2706.4|2703.4|2702.4|2699.4|252
1698324900000|2023-10-26 12:55:00|2702.5|2699.5|2704.5|2701.5|2705.4|2702.4|2702.4|2699.4|262
1698325200000|2023-10-26 13:00:00|2703.4|2700.4|2706.4|2703.4|2708.3|2705.3|2703|2700|252
1698325500000|2023-10-26 13:05:00|2707.4|2704.4|2702.5|2699.5|2707.4|2704.4|2702.5|2699.5|150
1698325800000|2023-10-26 13:10:00|2702.6|2699.6|2700.5|2697.5|2703|2700|2697.6|2694.6|532
1698326100000|2023-10-26 13:15:00|2699.5|2696.5|2699.6|2696.6|2701.6|2698.6|2699.5|2696.5|129
1698326400000|2023-10-26 13:20:00|2698.7|2695.7|2697.6|2694.6|2699.5|2696.5|2695.6|2692.6|163
1698326700000|2023-10-26 13:25:00|2697.5|2694.5|2703.5|2700.5|2704.6|2701.6|2694.6|2691.6|203
1698327000000|2023-10-26 13:30:00|2703.4|2700.4|2703.5|2700.5|2705.5|2702.5|2702.4|2699.4|171
1698327300000|2023-10-26 13:35:00|2703|2700|2697.7|2694.7|2703.4|2700.4|2696.6|2693.6|219
1698327600000|2023-10-26 13:40:00|2697.6|2694.6|2697.7|2694.7|2700|2697|2695.7|2692.7|120
1698327900000|2023-10-26 13:45:00|2698.6|2695.6|2695.7|2692.7|2699.5|2696.5|2695.6|2692.6|137
1698328200000|2023-10-26 13:50:00|2695.6|2692.6|2699.6|2696.6|2699.7|2696.7|2695.6|2692.6|248
1698328500000|2023-10-26 13:55:00|2699.7|2696.7|2697.7|2694.7|2700.6|2697.6|2696.7|2693.7|109
1698328800000|2023-10-26 14:00:00|2697.6|2694.6|2695.7|2692.7|2697.6|2694.6|2694.7|2691.7|276
1698329100000|2023-10-26 14:05:00|2695.6|2692.6|2691.7|2688.7|2695.7|2692.7|2691.2|2688.2|217
1698329400000|2023-10-26 14:10:00|2691.8|2688.8|2689.2|2686.2|2693.3|2690.3|2687.3|2684.3|496
1698329700000|2023-10-26 14:15:00|2689.6|2686.6|2691.8|2688.8|2693.7|2690.7|2688.7|2685.7|149
1698330000000|2023-10-26 14:20:00|2692.3|2689.3|2693.8|2690.8|2696.6|2693.6|2692.3|2689.3|140
1698330300000|2023-10-26 14:25:00|2693.7|2690.7|2697.8|2694.8|2697.8|2694.8|2693.7|2690.7|184
1698330600000|2023-10-26 14:30:00|2698.7|2695.7|2697.8|2694.8|2699.8|2696.8|2695.8|2692.8|193
1698330900000|2023-10-26 14:35:00|2695.8|2692.8|2703.7|2700.7|2703.8|2700.8|2695.8|2692.8|264
1698331200000|2023-10-26 14:40:00|2704.5|2701.5|2708.5|2705.5|2708.5|2705.5|2703.7|2700.7|342
1698331500000|2023-10-26 14:45:00|2708.7|2705.7|2711.6|2708.6|2711.6|2708.6|2703.7|2700.7|388
1698331800000|2023-10-26 14:50:00|2712.4|2709.4|2711|2708|2713.6|2710.6|2709.5|2706.5|451
1698332100000|2023-10-26 14:55:00|2710.6|2707.6|2709.5|2706.5|2712.6|2709.6|2709.5|2706.5|141
1698332400000|2023-10-26 15:00:00|2709.6|2706.6|2701.6|2698.6|2709.6|2706.6|2700.7|2697.7|303
1698332700000|2023-10-26 15:05:00|2701.2|2698.2|2702.9|2699.9|2702.9|2699.9|2699.3|2696.3|127
1698333000000|2023-10-26 15:10:00|2703|2700|2699.6|2696.6|2703|2700|2698.6|2695.6|130
1698333300000|2023-10-26 15:15:00|2699.5|2696.5|2699.5|2696.5|2701.4|2698.4|2695.2|2692.2|237
1698333600000|2023-10-26 15:20:00|2698.6|2695.6|2694.6|2691.6|2699.5|2696.5|2694.6|2691.6|167
1698333900000|2023-10-26 15:25:00|2694.5|2691.5|2692.6|2689.6|2695.6|2692.6|2690.7|2687.7|489
1698334200000|2023-10-26 15:30:00|2692.7|2689.7|2693.5|2690.5|2693.5|2690.5|2690.6|2687.6|353
1698334500000|2023-10-26 15:35:00|2692.6|2689.6|2693.4|2690.4|2695.4|2692.4|2692.5|2689.5|465
1698334800000|2023-10-26 15:40:00|2693.5|2690.5|2694.4|2691.4|2695.4|2692.4|2693.4|2690.4|225
1698335100000|2023-10-26 15:45:00|2694.5|2691.5|2692.4|2689.4|2695.3|2692.3|2692.4|2689.4|133
1698335400000|2023-10-26 15:50:00|2692.5|2689.5|2696.3|2693.3|2696.8|2693.8|2692.5|2689.5|177
1698335700000|2023-10-26 15:55:00|2696.4|2693.4|2696.4|2693.4|2697.4|2694.4|2695.5|2692.5|141
1698336000000|2023-10-26 16:00:00|2696.3|2693.3|2693.4|2690.4|2696.4|2693.4|2693.4|2690.4|90
1698336300000|2023-10-26 16:05:00|2693.5|2690.5|2692.9|2689.9|2694.3|2691.3|2692.5|2689.5|70
1698336600000|2023-10-26 16:10:00|2692.5|2689.5|2691.9|2688.9|2693.5|2690.5|2691.5|2688.5|124
1698336900000|2023-10-26 16:15:00|2691.5|2688.5|2691.3|2688.3|2692.9|2689.9|2690.9|2687.9|95
1698337200000|2023-10-26 16:20:00|2690.9|2687.9|2690.5|2687.5|2691.5|2688.5|2690.5|2687.5|121
1698337500000|2023-10-26 16:25:00|2690.6|2687.6|2690.5|2687.5|2691.5|2688.5|2690.5|2687.5|182
1698337800000|2023-10-26 16:30:00|2691.3|2688.3|2690.4|2687.4|2691.3|2688.3|2689.3|2686.3|292
1698338100000|2023-10-26 16:35:00|2690.3|2687.3|2682.6|2679.6|2691.5|2688.5|2677.8|2674.8|691
1698338400000|2023-10-26 16:40:00|2681.5|2678.5|2680.8|2677.8|2682.1|2679.1|2678.8|2675.8|432
1698338700000|2023-10-26 16:45:00|2680.7|2677.7|2679.9|2676.9|2680.8|2677.8|2677.8|2674.8|325
1698339000000|2023-10-26 16:50:00|2679.8|2676.8|2677.5|2674.5|2683.9|2680.9|2677.5|2674.5|2967
1698339300000|2023-10-26 16:55:00|2677.9|2674.9|2678.9|2675.9|2679.9|2676.9|2676|2673|1057
1698391800000|2023-10-27 07:30:00|2676.8|2673.8|2683|2680|2687.7|2684.7|2676.8|2673.8|778
1698392100000|2023-10-27 07:35:00|2682.9|2679.9|2680|2677|2684.9|2681.9|2680|2677|264
1698392400000|2023-10-27 07:40:00|2679.9|2676.9|2680.1|2677.1|2680.1|2677.1|2676.2|2673.2|282
1698392700000|2023-10-27 07:45:00|2679.2|2676.2|2686.5|2683.5|2688.8|2685.8|2679.1|2676.1|368
1698393000000|2023-10-27 07:50:00|2686.4|2683.4|2685|2682|2690.3|2687.3|2684.1|2681.1|95
1698393300000|2023-10-27 07:55:00|2687|2684|2687|2684|2688.8|2685.8|2686.9|2683.9|77
1698393600000|2023-10-27 08:00:00|2686.9|2683.9|2681.1|2678.1|2686.9|2683.9|2680.2|2677.2|196
1698393900000|2023-10-27 08:05:00|2680.6|2677.6|2682.1|2679.1|2683.1|2680.1|2680.2|2677.2|47
1698394200000|2023-10-27 08:10:00|2682.5|2679.5|2682.1|2679.1|2683.1|2680.1|2682|2679|44
1698394500000|2023-10-27 08:15:00|2682.9|2679.9|2690|2687|2692|2689|2682.9|2679.9|310
1698394800000|2023-10-27 08:20:00|2689.6|2686.6|2687.9|2684.9|2690.1|2687.1|2687.7|2684.7|66
1698395100000|2023-10-27 08:25:00|2687.7|2684.7|2688.8|2685.8|2688.8|2685.8|2686.7|2683.7|67
1698395400000|2023-10-27 08:30:00|2688.7|2685.7|2688.2|2685.2|2689.7|2686.7|2687.7|2684.7|56
1698395700000|2023-10-27 08:35:00|2688.8|2685.8|2691.8|2688.8|2692.2|2689.2|2687.8|2684.8|47
1698396000000|2023-10-27 08:40:00|2692.2|2689.2|2692.6|2689.6|2694|2691|2690.8|2687.8|163
1698396300000|2023-10-27 08:45:00|2693.1|2690.1|2695.6|2692.6|2698.5|2695.5|2693.1|2690.1|173
1698396600000|2023-10-27 08:50:00|2696.5|2693.5|2695.5|2692.5|2697|2694|2695|2692|47
1698396900000|2023-10-27 08:55:00|2697|2694|2695.6|2692.6|2697|2694|2695.6|2692.6|27
1698397200000|2023-10-27 09:00:00|2696.4|2693.4|2698|2695|2699.5|2696.5|2696|2693|41
1698397500000|2023-10-27 09:05:00|2698.4|2695.4|2698.5|2695.5|2700.5|2697.5|2697.5|2694.5|76
1698397800000|2023-10-27 09:10:00|2697.5|2694.5|2692.7|2689.7|2698.6|2695.6|2692.7|2689.7|81
1698398100000|2023-10-27 09:15:00|2692.6|2689.6|2692.7|2689.7|2694.6|2691.6|2690.6|2687.6|124
1698398400000|2023-10-27 09:20:00|2692.8|2689.8|2696.6|2693.6|2697.1|2694.1|2692.7|2689.7|116
1698398700000|2023-10-27 09:25:00|2697.6|2694.6|2696.6|2693.6|2698.6|2695.6|2696.6|2693.6|49
1698399000000|2023-10-27 09:30:00|2696.5|2693.5|2695.6|2692.6|2696.6|2693.6|2695.6|2692.6|8
1698399300000|2023-10-27 09:35:00|2695.1|2692.1|2697.5|2694.5|2697.6|2694.6|2694.5|2691.5|53
1698399600000|2023-10-27 09:40:00|2697.6|2694.6|2692.7|2689.7|2698.4|2695.4|2690.7|2687.7|77
1698399900000|2023-10-27 09:45:00|2691.7|2688.7|2691.7|2688.7|2692.7|2689.7|2691.7|2688.7|33
1698400200000|2023-10-27 09:50:00|2690.8|2687.8|2690.8|2687.8|2691.8|2688.8|2689.9|2686.9|83
1698400500000|2023-10-27 09:55:00|2691.7|2688.7|2690.7|2687.7|2691.8|2688.8|2688.8|2685.8|32
1698400800000|2023-10-27 10:00:00|2690.8|2687.8|2693.6|2690.6|2693.6|2690.6|2690.8|2687.8|157
1698401100000|2023-10-27 10:05:00|2693.1|2690.1|2690.6|2687.6|2693.6|2690.6|2690.6|2687.6|25
1698401400000|2023-10-27 10:10:00|2690.7|2687.7|2696|2693|2696.5|2693.5|2690.7|2687.7|205
1698401700000|2023-10-27 10:15:00|2696.4|2693.4|2697.5|2694.5|2698.5|2695.5|2696.4|2693.4|49
1698402000000|2023-10-27 10:20:00|2697|2694|2696.6|2693.6|2697.6|2694.6|2696|2693|25
1698402300000|2023-10-27 10:25:00|2696.7|2693.7|2693.2|2690.2|2697.5|2694.5|2693.2|2690.2|33
1698402600000|2023-10-27 10:30:00|2692.6|2689.6|2693.5|2690.5|2693.6|2690.6|2692.2|2689.2|39
1698402900000|2023-10-27 10:35:00|2692.5|2689.5|2694.6|2691.6|2694.6|2691.6|2690.7|2687.7|44
1698403200000|2023-10-27 10:40:00|2694.5|2691.5|2696.4|2693.4|2696.6|2693.6|2694.5|2691.5|22
1698403500000|2023-10-27 10:45:00|2695.9|2692.9|2696.4|2693.4|2696.4|2693.4|2695.5|2692.5|7
1698403800000|2023-10-27 10:50:00|2695.6|2692.6|2698.3|2695.3|2699.4|2696.4|2695.6|2692.6|99
1698404100000|2023-10-27 10:55:00|2698.4|2695.4|2698.2|2695.2|2698.7|2695.7|2698.2|2695.2|9
1698404400000|2023-10-27 11:00:00|2696.4|2693.4|2697.3|2694.3|2698.5|2695.5|2696.4|2693.4|63
1698404700000|2023-10-27 11:05:00|2697.8|2694.8|2696.3|2693.3|2697.8|2694.8|2695.3|2692.3|65
1698405000000|2023-10-27 11:10:00|2696.4|2693.4|2692.7|2689.7|2696.4|2693.4|2692.7|2689.7|55
1698405300000|2023-10-27 11:15:00|2692.6|2689.6|2693.5|2690.5|2693.6|2690.6|2692.6|2689.6|19
1698405600000|2023-10-27 11:20:00|2691.5|2688.5|2694.4|2691.4|2694.6|2691.6|2690.8|2687.8|118
1698405900000|2023-10-27 11:25:00|2694.5|2691.5|2692.7|2689.7|2694.5|2691.5|2692.6|2689.6|19
1698406200000|2023-10-27 11:30:00|2692.6|2689.6|2690.7|2687.7|2692.6|2689.6|2690.7|2687.7|40
1698406500000|2023-10-27 11:35:00|2690.8|2687.8|2692.5|2689.5|2692.8|2689.8|2690.8|2687.8|47
1698406800000|2023-10-27 11:40:00|2692.6|2689.6|2690.6|2687.6|2692.6|2689.6|2689.7|2686.7|84
1698407100000|2023-10-27 11:45:00|2690.7|2687.7|2695.6|2692.6|2696|2693|2690.6|2687.6|68
1698407400000|2023-10-27 11:50:00|2695.5|2692.5|2695.5|2692.5|2695.6|2692.6|2694.5|2691.5|25
1698407700000|2023-10-27 11:55:00|2696.3|2693.3|2694.1|2691.1|2698.4|2695.4|2694|2691|99
1698408000000|2023-10-27 12:00:00|2694.5|2691.5|2696.4|2693.4|2698.4|2695.4|2694.5|2691.5|204
1698408300000|2023-10-27 12:05:00|2700.7|2697.7|2701.2|2698.2|2703.3|2700.3|2700.3|2697.3|136
1698408600000|2023-10-27 12:10:00|2702.1|2699.1|2699.5|2696.5|2705.4|2702.4|2699|2696|231
1698408900000|2023-10-27 12:15:00|2699.1|2696.1|2700|2697|2701.4|2698.4|2698.6|2695.6|69
1698409200000|2023-10-27 12:20:00|2699.5|2696.5|2700.3|2697.3|2700.4|2697.4|2697.3|2694.3|165
1698409500000|2023-10-27 12:25:00|2700.4|2697.4|2704.3|2701.3|2705.3|2702.3|2699.4|2696.4|92
1698409800000|2023-10-27 12:30:00|2704.2|2701.2|2701.4|2698.4|2704.7|2701.7|2700.4|2697.4|114
1698410100000|2023-10-27 12:35:00|2701.5|2698.5|2702.3|2699.3|2704.4|2701.4|2701.3|2698.3|158
1698410400000|2023-10-27 12:40:00|2702.7|2699.7|2705.2|2702.2|2705.2|2702.2|2701.2|2698.2|148
1698410700000|2023-10-27 12:45:00|2706.2|2703.2|2706.3|2703.3|2708.7|2705.7|2705.4|2702.4|201
1698411000000|2023-10-27 12:50:00|2707.1|2704.1|2703.8|2700.8|2708.2|2705.2|2702.3|2699.3|223
1698411300000|2023-10-27 12:55:00|2703.4|2700.4|2700.7|2697.7|2705.8|2702.8|2698.4|2695.4|111
1698411600000|2023-10-27 13:00:00|2700.8|2697.8|2701.7|2698.7|2703.2|2700.2|2699.3|2696.3|115
1698411900000|2023-10-27 13:05:00|2702.3|2699.3|2705.2|2702.2|2705.8|2702.8|2702.2|2699.2|563
1698412200000|2023-10-27 13:10:00|2706.2|2703.2|2708.6|2705.6|2711.1|2708.1|2706.2|2703.2|223
1698412500000|2023-10-27 13:15:00|2708.1|2705.1|2709|2706|2712|2709|2706.2|2703.2|252
1698412800000|2023-10-27 13:20:00|2709.1|2706.1|2709.9|2706.9|2712|2709|2706.2|2703.2|265
1698413100000|2023-10-27 13:25:00|2710|2707|2712.8|2709.8|2716.7|2713.7|2710|2707|465
1698413400000|2023-10-27 13:30:00|2713.3|2710.3|2711.8|2708.8|2715.7|2712.7|2710.3|2707.3|215
1698413700000|2023-10-27 13:35:00|2712.3|2709.3|2709.9|2706.9|2712.7|2709.7|2706.9|2703.9|186
1698414000000|2023-10-27 13:40:00|2709.2|2706.2|2705|2702|2709.2|2706.2|2704.9|2701.9|137
1698414300000|2023-10-27 13:45:00|2705.5|2702.5|2702.9|2699.9|2705.9|2702.9|2701|2698|337
1698414600000|2023-10-27 13:50:00|2701.9|2698.9|2706.7|2703.7|2706.8|2703.8|2701|2698|138
1698414900000|2023-10-27 13:55:00|2706.3|2703.3|2706.7|2703.7|2707.2|2704.2|2704.9|2701.9|112
1698415200000|2023-10-27 14:00:00|2705.4|2702.4|2712.7|2709.7|2712.7|2709.7|2701.9|2698.9|676
1698415500000|2023-10-27 14:05:00|2712.8|2709.8|2721.6|2718.6|2724.5|2721.5|2712.7|2709.7|691
1698415800000|2023-10-27 14:10:00|2720.6|2717.6|2714.3|2711.3|2720.6|2717.6|2713.7|2710.7|241
1698416100000|2023-10-27 14:15:00|2713.9|2710.9|2707.4|2704.4|2713.9|2710.9|2706.9|2703.9|262
1698416400000|2023-10-27 14:20:00|2707.9|2704.9|2710.8|2707.8|2710.8|2707.8|2705.9|2702.9|254
1698416700000|2023-10-27 14:25:00|2710.4|2707.4|2715.7|2712.7|2716.7|2713.7|2710.4|2707.4|229
1698417000000|2023-10-27 14:30:00|2716.2|2713.2|2713.8|2710.8|2716.2|2713.2|2710.8|2707.8|248
1698417300000|2023-10-27 14:35:00|2713.7|2710.7|2709.8|2706.8|2716.7|2713.7|2708.9|2705.9|175
1698417600000|2023-10-27 14:40:00|2709.4|2706.4|2704.9|2701.9|2709.8|2706.8|2704.1|2701.1|293
1698417900000|2023-10-27 14:45:00|2705|2702|2709.9|2706.9|2709.9|2706.9|2703.9|2700.9|205
1698418200000|2023-10-27 14:50:00|2710.9|2707.9|2711.9|2708.9|2715.7|2712.7|2710.9|2707.9|220
1698418500000|2023-10-27 14:55:00|2712.3|2709.3|2708.4|2705.4|2712.8|2709.8|2708|2705|248
1698418800000|2023-10-27 15:00:00|2708.1|2705.1|2707.9|2704.9|2711.9|2708.9|2706.9|2703.9|235
1698419100000|2023-10-27 15:05:00|2708.3|2705.3|2704.9|2701.9|2708.3|2705.3|2703.9|2700.9|113
1698419400000|2023-10-27 15:10:00|2703.9|2700.9|2706.7|2703.7|2708.8|2705.8|2703.9|2700.9|122
1698419700000|2023-10-27 15:15:00|2706.8|2703.8|2707.8|2704.8|2707.9|2704.9|2704.8|2701.8|195
1698420000000|2023-10-27 15:20:00|2707|2704|2709.6|2706.6|2709.6|2706.6|2701|2698|674
1698420300000|2023-10-27 15:25:00|2709.7|2706.7|2708.6|2705.6|2711.5|2708.5|2707.3|2704.3|308
1698420600000|2023-10-27 15:30:00|2708.7|2705.7|2707.7|2704.7|2713.6|2710.6|2707.7|2704.7|221
1698420900000|2023-10-27 15:35:00|2707.6|2704.6|2710.5|2707.5|2711.5|2708.5|2707.6|2704.6|183
1698421200000|2023-10-27 15:40:00|2710.9|2707.9|2713.5|2710.5|2713.5|2710.5|2709.5|2706.5|187
1698421500000|2023-10-27 15:45:00|2714.5|2711.5|2715.5|2712.5|2715.5|2712.5|2712.1|2709.1|202
1698421800000|2023-10-27 15:50:00|2715.6|2712.6|2714.5|2711.5|2716.5|2713.5|2713.6|2710.6|315
1698422100000|2023-10-27 15:55:00|2714.6|2711.6|2713.7|2710.7|2714.6|2711.6|2712.7|2709.7|117
1698422400000|2023-10-27 16:00:00|2714.1|2711.1|2709.7|2706.7|2714.4|2711.4|2708.6|2705.6|134
1698422700000|2023-10-27 16:05:00|2709.5|2706.5|2707.5|2704.5|2710|2707|2706.7|2703.7|196
1698423000000|2023-10-27 16:10:00|2707.4|2704.4|2707.5|2704.5|2707.6|2704.6|2704.6|2701.6|396
1698423300000|2023-10-27 16:15:00|2707.4|2704.4|2704.6|2701.6|2707.4|2704.4|2703.6|2700.6|153
1698423600000|2023-10-27 16:20:00|2703.6|2700.6|2693.8|2690.8|2703.7|2700.7|2692.6|2689.6|537
1698423900000|2023-10-27 16:25:00|2695.7|2692.7|2696.6|2693.6|2697.4|2694.4|2692.8|2689.8|386
1698424200000|2023-10-27 16:30:00|2695.6|2692.6|2704.4|2701.4|2704.4|2701.4|2694.6|2691.6|289
1698424500000|2023-10-27 16:35:00|2706.3|2703.3|2703.8|2700.8|2706.8|2703.8|2702.2|2699.2|337
1698424800000|2023-10-27 16:40:00|2704.2|2701.2|2706.4|2703.4|2706.4|2703.4|2703.3|2700.3|91
1698425100000|2023-10-27 16:45:00|2706.3|2703.3|2707.3|2704.3|2710.2|2707.2|2704.4|2701.4|381
1698425400000|2023-10-27 16:50:00|2706.4|2703.4|2710.2|2707.2|2710.7|2707.7|2701.4|2698.4|2328
1698425700000|2023-10-27 16:55:00|2709.4|2706.4|2711.6|2708.6|2716.2|2713.2|2709.4|2706.4|685
1698654600000|2023-10-30 08:30:00|2717.7|2714.7|2713.6|2710.6|2719.2|2716.2|2713.2|2710.2|562
1698654900000|2023-10-30 08:35:00|2718.4|2715.4|2712.8|2709.8|2718.6|2715.6|2712.8|2709.8|152
1698655200000|2023-10-30 08:40:00|2713.3|2710.3|2706.9|2703.9|2713.3|2710.3|2706.8|2703.8|224
1698655500000|2023-10-30 08:45:00|2707.4|2704.4|2704.5|2701.5|2707.9|2704.9|2701.1|2698.1|140
1698655800000|2023-10-30 08:50:00|2704.9|2701.9|2707.9|2704.9|2708.8|2705.8|2703.5|2700.5|121
1698656100000|2023-10-30 08:55:00|2707|2704|2708.7|2705.7|2710.3|2707.3|2705.9|2702.9|71
1698656400000|2023-10-30 09:00:00|2707.8|2704.8|2701|2698|2707.8|2704.8|2700|2697|176
1698656700000|2023-10-30 09:05:00|2700.9|2697.9|2700.8|2697.8|2701.7|2698.7|2698.9|2695.9|166
1698657000000|2023-10-30 09:10:00|2699.9|2696.9|2696.8|2693.8|2700.9|2697.9|2696.5|2693.5|52
1698657300000|2023-10-30 09:15:00|2695.9|2692.9|2701.9|2698.9|2701.9|2698.9|2695.8|2692.8|97
1698657600000|2023-10-30 09:20:00|2700.9|2697.9|2698.9|2695.9|2702.3|2699.3|2697.8|2694.8|213
1698657900000|2023-10-30 09:25:00|2699|2696|2695.8|2692.8|2700.4|2697.4|2694.9|2691.9|65
1698658200000|2023-10-30 09:30:00|2694.9|2691.9|2689.9|2686.9|2695.8|2692.8|2688.9|2685.9|230
1698658500000|2023-10-30 09:35:00|2690.9|2687.9|2687|2684|2690.9|2687.9|2686.9|2683.9|132
1698658800000|2023-10-30 09:40:00|2687.1|2684.1|2688.1|2685.1|2690.1|2687.1|2687|2684|107
1698659100000|2023-10-30 09:45:00|2688.6|2685.6|2689|2686|2690.9|2687.9|2688.1|2685.1|79
1698659400000|2023-10-30 09:50:00|2688.1|2685.1|2692.9|2689.9|2692.9|2689.9|2688.1|2685.1|118
1698659700000|2023-10-30 09:55:00|2692.5|2689.5|2691.8|2688.8|2693.8|2690.8|2691|2688|56
1698660000000|2023-10-30 10:00:00|2691.5|2688.5|2691.1|2688.1|2691.8|2688.8|2689|2686|30
1698660300000|2023-10-30 10:05:00|2691|2688|2692|2689|2693.8|2690.8|2690.8|2687.8|61
1698660600000|2023-10-30 10:10:00|2692.8|2689.8|2696.7|2693.7|2696.7|2693.7|2692.8|2689.8|115
1698660900000|2023-10-30 10:15:00|2696.6|2693.6|2696.6|2693.6|2699.4|2696.4|2695.8|2692.8|314
1698661200000|2023-10-30 10:20:00|2696.2|2693.2|2695.6|2692.6|2696.2|2693.2|2693.7|2690.7|54
1698661500000|2023-10-30 10:25:00|2695.2|2692.2|2690.7|2687.7|2695.6|2692.6|2690.7|2687.7|58
1698661800000|2023-10-30 10:30:00|2691.2|2688.2|2688.8|2685.8|2691.6|2688.6|2688.7|2685.7|25
1698662100000|2023-10-30 10:35:00|2688.7|2685.7|2678.8|2675.8|2688.8|2685.8|2678.8|2675.8|347
1698662400000|2023-10-30 10:40:00|2679.2|2676.2|2674.3|2671.3|2680|2677|2674.3|2671.3|438
1698662700000|2023-10-30 10:45:00|2674.4|2671.4|2678|2675|2679|2676|2674.3|2671.3|176
1698663000000|2023-10-30 10:50:00|2677.3|2674.3|2675|2672|2678|2675|2674.7|2671.7|177
1698663300000|2023-10-30 10:55:00|2675.2|2672.2|2674.2|2671.2|2675.2|2672.2|2674.2|2671.2|47
1698663600000|2023-10-30 11:00:00|2674.1|2671.1|2675|2672|2675.1|2672.1|2674.1|2671.1|73
1698663900000|2023-10-30 11:05:00|2674.3|2671.3|2675|2672|2675|2672|2673.1|2670.1|105
1698664200000|2023-10-30 11:10:00|2674|2671|2674|2671|2675|2672|2673.6|2670.6|182
1698664500000|2023-10-30 11:15:00|2673.6|2670.6|2667.4|2664.4|2673.6|2670.6|2667.3|2664.3|431
1698664800000|2023-10-30 11:20:00|2668.4|2665.4|2671.1|2668.1|2672|2669|2668.3|2665.3|165
1698665100000|2023-10-30 11:25:00|2671|2668|2674.1|2671.1|2674.5|2671.5|2670|2667|258
1698665400000|2023-10-30 11:30:00|2674|2671|2674.1|2671.1|2675.1|2672.1|2674|2671|88
1698665700000|2023-10-30 11:35:00|2674|2671|2673|2670|2674|2671|2672.9|2669.9|35
1698666000000|2023-10-30 11:40:00|2674|2671|2672.8|2669.8|2674.6|2671.6|2672|2669|69
1698666300000|2023-10-30 11:45:00|2672.9|2669.9|2669|2666|2673|2670|2668.5|2665.5|187
1698666600000|2023-10-30 11:50:00|2669.2|2666.2|2672.8|2669.8|2673.9|2670.9|2669.2|2666.2|166
1698666900000|2023-10-30 11:55:00|2671.8|2668.8|2670.8|2667.8|2671.8|2668.8|2668.8|2665.8|88
1698667200000|2023-10-30 12:00:00|2670.9|2667.9|2670.8|2667.8|2670.9|2667.9|2664|2661|549
1698667500000|2023-10-30 12:05:00|2670.9|2667.9|2674.8|2671.8|2674.8|2671.8|2669.4|2666.4|173
1698667800000|2023-10-30 12:10:00|2672.8|2669.8|2672.8|2669.8|2673.9|2670.9|2667.4|2664.4|302
1698668100000|2023-10-30 12:15:00|2671.9|2668.9|2671.8|2668.8|2674.8|2671.8|2671.7|2668.7|124
1698668400000|2023-10-30 12:20:00|2671.9|2668.9|2672.9|2669.9|2672.9|2669.9|2669.9|2666.9|204
1698668700000|2023-10-30 12:25:00|2672.8|2669.8|2674.9|2671.9|2674.9|2671.9|2671.9|2668.9|149
1698669000000|2023-10-30 12:30:00|2674.8|2671.8|2674.5|2671.5|2674.9|2671.9|2670.9|2667.9|731
1698669300000|2023-10-30 12:35:00|2674.6|2671.6|2678|2675|2679.5|2676.5|2674.6|2671.6|141
1698669600000|2023-10-30 12:40:00|2678.4|2675.4|2675.9|2672.9|2678.9|2675.9|2673.6|2670.6|91
1698669900000|2023-10-30 12:45:00|2675.5|2672.5|2672.5|2669.5|2675.9|2672.9|2671.5|2668.5|59
1698670200000|2023-10-30 12:50:00|2672.6|2669.6|2670.7|2667.7|2673.5|2670.5|2670.6|2667.6|68
1698670500000|2023-10-30 12:55:00|2671.6|2668.6|2673|2670|2675.4|2672.4|2670.1|2667.1|217
1698670800000|2023-10-30 13:00:00|2673.1|2670.1|2678.5|2675.5|2678.5|2675.5|2673.1|2670.1|170
1698671100000|2023-10-30 13:05:00|2678.4|2675.4|2674.6|2671.6|2678.4|2675.4|2674|2671|150
1698671400000|2023-10-30 13:10:00|2674.5|2671.5|2674.5|2671.5|2675.5|2672.5|2673.5|2670.5|71
1698671700000|2023-10-30 13:15:00|2674.6|2671.6|2673.5|2670.5|2675.6|2672.6|2671.6|2668.6|105
1698672000000|2023-10-30 13:20:00|2673.4|2670.4|2674.5|2671.5|2674.5|2671.5|2672.5|2669.5|250
1698672300000|2023-10-30 13:25:00|2674.4|2671.4|2670.6|2667.6|2674.4|2671.4|2670.5|2667.5|92
1698672600000|2023-10-30 13:30:00|2670.5|2667.5|2673.6|2670.6|2674.5|2671.5|2669.6|2666.6|276
1698672900000|2023-10-30 13:35:00|2673.5|2670.5|2672.6|2669.6|2673.5|2670.5|2671.5|2668.5|216
1698673200000|2023-10-30 13:40:00|2672.5|2669.5|2674.4|2671.4|2677.4|2674.4|2672.5|2669.5|239
1698673500000|2023-10-30 13:45:00|2675.4|2672.4|2673.4|2670.4|2675.4|2672.4|2672.4|2669.4|89
1698673800000|2023-10-30 13:50:00|2673.5|2670.5|2678.4|2675.4|2679.4|2676.4|2673.5|2670.5|97
1698674100000|2023-10-30 13:55:00|2678.5|2675.5|2675.7|2672.7|2679.4|2676.4|2674.6|2671.6|257
1698674400000|2023-10-30 14:00:00|2675.6|2672.6|2674.7|2671.7|2675.7|2672.7|2672.8|2669.8|269
1698674700000|2023-10-30 14:05:00|2674.8|2671.8|2673.8|2670.8|2676.7|2673.7|2673.8|2670.8|295
1698675000000|2023-10-30 14:10:00|2673.7|2670.7|2674.8|2671.8|2676.7|2673.7|2673.7|2670.7|170
1698675300000|2023-10-30 14:15:00|2675.7|2672.7|2673.6|2670.6|2676.7|2673.7|2672.8|2669.8|164
1698675600000|2023-10-30 14:20:00|2673.7|2670.7|2672.7|2669.7|2674.8|2671.8|2672.7|2669.7|90
1698675900000|2023-10-30 14:25:00|2671.8|2668.8|2673.7|2670.7|2673.7|2670.7|2671.7|2668.7|151
1698676200000|2023-10-30 14:30:00|2674.6|2671.6|2674.6|2671.6|2674.7|2671.7|2670.7|2667.7|206
1698676500000|2023-10-30 14:35:00|2673.6|2670.6|2668.7|2665.7|2673.7|2670.7|2667.8|2664.8|156
1698676800000|2023-10-30 14:40:00|2668.8|2665.8|2663.8|2660.8|2668.8|2665.8|2663.7|2660.7|358
1698677100000|2023-10-30 14:45:00|2664.8|2661.8|2664.6|2661.6|2665.7|2662.7|2662.7|2659.7|396
1698677400000|2023-10-30 14:50:00|2663.7|2660.7|2664.6|2661.6|2664.6|2661.6|2662.6|2659.6|294
1698677700000|2023-10-30 14:55:00|2664.7|2661.7|2662.8|2659.8|2665.8|2662.8|2661.6|2658.6|337
1698678000000|2023-10-30 15:00:00|2663.7|2660.7|2658.9|2655.9|2664.8|2661.8|2658.8|2655.8|450
1698678300000|2023-10-30 15:05:00|2659.8|2656.8|2657|2654|2660.9|2657.9|2657|2654|746
1698678600000|2023-10-30 15:10:00|2657.9|2654.9|2649.9|2646.9|2657.9|2654.9|2649|2646|1063
1698678900000|2023-10-30 15:15:00|2649.5|2646.5|2648.5|2645.5|2651.4|2648.4|2648|2645|912
1698679200000|2023-10-30 15:20:00|2648|2645|2647|2644|2649|2646|2647|2644|538
1698679500000|2023-10-30 15:25:00|2649.8|2646.8|2651.9|2648.9|2651.9|2648.9|2648|2645|544
1698679800000|2023-10-30 15:30:00|2651|2648|2650.8|2647.8|2651.8|2648.8|2648.8|2645.8|774
1698680100000|2023-10-30 15:35:00|2650.7|2647.7|2647.8|2644.8|2650.8|2647.8|2647.8|2644.8|232
1698680400000|2023-10-30 15:40:00|2646.9|2643.9|2647.9|2644.9|2649.8|2646.8|2645.5|2642.5|519
1698680700000|2023-10-30 15:45:00|2648.6|2645.6|2650.8|2647.8|2651.8|2648.8|2648.5|2645.5|534
1698681000000|2023-10-30 15:50:00|2650.4|2647.4|2641.9|2638.9|2650.8|2647.8|2638|2635|1361
1698681300000|2023-10-30 15:55:00|2641|2638|2651.2|2648.2|2651.2|2648.2|2640.9|2637.9|507
1698681600000|2023-10-30 16:00:00|2651.6|2648.6|2653.6|2650.6|2654.5|2651.5|2649.7|2646.7|324
1698681900000|2023-10-30 16:05:00|2653.1|2650.1|2655.5|2652.5|2658.5|2655.5|2652.6|2649.6|362
1698682200000|2023-10-30 16:10:00|2655.6|2652.6|2654.6|2651.6|2656.6|2653.6|2652.7|2649.7|272
1698682500000|2023-10-30 16:15:00|2653.9|2650.9|2653.6|2650.6|2656.6|2653.6|2653.5|2650.5|521
1698682800000|2023-10-30 16:20:00|2653.5|2650.5|2651.8|2648.8|2654.1|2651.1|2649.8|2646.8|651
1698683100000|2023-10-30 16:25:00|2657.6|2654.6|2654.8|2651.8|2658.6|2655.6|2654.5|2651.5|247
1698683400000|2023-10-30 16:30:00|2655|2652|2653.7|2650.7|2655.8|2652.8|2653.3|2650.3|103
1698683700000|2023-10-30 16:35:00|2653.8|2650.8|2655.7|2652.7|2657.8|2654.8|2652.7|2649.7|259
1698684000000|2023-10-30 16:40:00|2656.2|2653.2|2648.9|2645.9|2656.6|2653.6|2648.9|2645.9|317
1698684300000|2023-10-30 16:45:00|2649.1|2646.1|2643.9|2640.9|2649.8|2646.8|2643.7|2640.7|707
1698684600000|2023-10-30 16:50:00|2643.1|2640.1|2649.7|2646.7|2651.2|2648.2|2641.9|2638.9|2374
1698684900000|2023-10-30 16:55:00|2650.1|2647.1|2642.4|2639.4|2650.2|2647.2|2642.2|2639.2|1085
1698685200000|2023-10-30 17:00:00|||||||||0
1698741000000|2023-10-31 08:30:00|2650|2647|2643.4|2640.4|2655|2652|2642.4|2639.4|766
1698741300000|2023-10-31 08:35:00|2642.8|2639.8|2645.1|2642.1|2646.6|2643.6|2641.8|2638.8|297
1698741600000|2023-10-31 08:40:00|2644.8|2641.8|2648.8|2645.8|2651.2|2648.2|2643.6|2640.6|96
1698741900000|2023-10-31 08:45:00|2648.9|2645.9|2647.7|2644.7|2650.7|2647.7|2646.2|2643.2|97
1698742200000|2023-10-31 08:50:00|2647.3|2644.3|2646.2|2643.2|2650.6|2647.6|2645.8|2642.8|77
1698742500000|2023-10-31 08:55:00|2647.2|2644.2|2654|2651|2655|2652|2645.7|2642.7|113
1698742800000|2023-10-31 09:00:00|2654.3|2651.3|2653|2650|2656.6|2653.6|2651.2|2648.2|168
1698743100000|2023-10-31 09:05:00|2652.1|2649.1|2648.2|2645.2|2652.2|2649.2|2648.2|2645.2|69
1698743400000|2023-10-31 09:10:00|2647.4|2644.4|2647.2|2644.2|2648.1|2645.1|2645.2|2642.2|73
1698743700000|2023-10-31 09:15:00|2648.2|2645.2|2646.6|2643.6|2648.2|2645.2|2644.1|2641.1|129
1698744000000|2023-10-31 09:20:00|2646.2|2643.2|2647.6|2644.6|2647.9|2644.9|2646.1|2643.1|179
1698744300000|2023-10-31 09:25:00|2647.2|2644.2|2645.9|2642.9|2647.6|2644.6|2644.9|2641.9|43
1698744600000|2023-10-31 09:30:00|2646.1|2643.1|2645.4|2642.4|2647.1|2644.1|2645.1|2642.1|30
1698744900000|2023-10-31 09:35:00|2645.6|2642.6|2646.9|2643.9|2646.9|2643.9|2644.9|2641.9|68
1698745200000|2023-10-31 09:40:00|2646.8|2643.8|2651.8|2648.8|2651.9|2648.9|2646.4|2643.4|208
1698745500000|2023-10-31 09:45:00|2651.9|2648.9|2655.9|2652.9|2656.9|2653.9|2650.9|2647.9|330
1698745800000|2023-10-31 09:50:00|2655.4|2652.4|2656.8|2653.8|2657|2654|2654.9|2651.9|224
1698746100000|2023-10-31 09:55:00|2657.8|2654.8|2658.9|2655.9|2658.9|2655.9|2656.8|2653.8|379
1698746400000|2023-10-31 10:00:00|2658.8|2655.8|2655.9|2652.9|2658.9|2655.9|2652.5|2649.5|368
1698746700000|2023-10-31 10:05:00|2656.3|2653.3|2660.4|2657.4|2661.8|2658.8|2656.3|2653.3|187
1698747000000|2023-10-31 10:10:00|2660.8|2657.8|2663.7|2660.7|2664.3|2661.3|2658.9|2655.9|187
1698747300000|2023-10-31 10:15:00|2663.8|2660.8|2665.7|2662.7|2665.7|2662.7|2662.7|2659.7|106
1698747600000|2023-10-31 10:20:00|2665.3|2662.3|2663.7|2660.7|2666.7|2663.7|2663.7|2660.7|319
1698747900000|2023-10-31 10:25:00|2663.3|2660.3|2666.7|2663.7|2666.7|2663.7|2663.3|2660.3|38
1698748200000|2023-10-31 10:30:00|2665.7|2662.7|2665.6|2662.6|2665.7|2662.7|2661.6|2658.6|153
1698748500000|2023-10-31 10:35:00|2665.1|2662.1|2667.1|2664.1|2667.1|2664.1|2664.6|2661.6|96
1698748800000|2023-10-31 10:40:00|2666.7|2663.7|2668.4|2665.4|2669.4|2666.4|2665.9|2662.9|180
1698749100000|2023-10-31 10:45:00|2669.3|2666.3|2675.2|2672.2|2675.2|2672.2|2664.6|2661.6|244
1698749400000|2023-10-31 10:50:00|2675.3|2672.3|2675.2|2672.2|2678.1|2675.1|2672.8|2669.8|165
1698749700000|2023-10-31 10:55:00|2674.7|2671.7|2676.2|2673.2|2677.1|2674.1|2673.3|2670.3|214
1698750000000|2023-10-31 11:00:00|2676.6|2673.6|2673.2|2670.2|2677.1|2674.1|2673.2|2670.2|56
1698750300000|2023-10-31 11:05:00|2673.3|2670.3|2677.2|2674.2|2679.1|2676.1|2673.2|2670.2|372
1698750600000|2023-10-31 11:10:00|2677.6|2674.6|2673.6|2670.6|2679|2676|2673.6|2670.6|116
1698750900000|2023-10-31 11:15:00|2673.7|2670.7|2679|2676|2679|2676|2673.7|2670.7|215
1698751200000|2023-10-31 11:20:00|2678.8|2675.8|2683.7|2680.7|2684.6|2681.6|2678.8|2675.8|224
1698751500000|2023-10-31 11:25:00|2683.1|2680.1|2681.6|2678.6|2684.1|2681.1|2681.6|2678.6|112
1698751800000|2023-10-31 11:30:00|2681.7|2678.7|2679.8|2676.8|2681.7|2678.7|2677.7|2674.7|88
1698752100000|2023-10-31 11:35:00|2680.8|2677.8|2682.8|2679.8|2683.2|2680.2|2678.4|2675.4|139
1698752400000|2023-10-31 11:40:00|2682.7|2679.7|2680.3|2677.3|2685|2682|2680.3|2677.3|330
1698752700000|2023-10-31 11:45:00|2680.2|2677.2|2674.8|2671.8|2680.7|2677.7|2674.8|2671.8|380
1698753000000|2023-10-31 11:50:00|2674.1|2671.1|2673.9|2670.9|2675.3|2672.3|2672.9|2669.9|315
1698753300000|2023-10-31 11:55:00|2673.3|2670.3|2670.8|2667.8|2673.9|2670.9|2669.4|2666.4|268
1698753600000|2023-10-31 12:00:00|2670.9|2667.9|2672.8|2669.8|2672.8|2669.8|2667.9|2664.9|240
1698753900000|2023-10-31 12:05:00|2674.7|2671.7|2676.3|2673.3|2678.6|2675.6|2674.2|2671.2|179
1698754200000|2023-10-31 12:10:00|2676.2|2673.2|2667.8|2664.8|2676.2|2673.2|2667.8|2664.8|579
1698754500000|2023-10-31 12:15:00|2667.7|2664.7|2659.8|2656.8|2668.3|2665.3|2658.3|2655.3|231
1698754800000|2023-10-31 12:20:00|2660.4|2657.4|2659.8|2656.8|2660.8|2657.8|2657.8|2654.8|240
1698755100000|2023-10-31 12:25:00|2658.9|2655.9|2658.8|2655.8|2659.8|2656.8|2656.9|2653.9|175
1698755400000|2023-10-31 12:30:00|2657.9|2654.9|2658.8|2655.8|2659.9|2656.9|2656.8|2653.8|198
1698755700000|2023-10-31 12:35:00|2658.9|2655.9|2657.6|2654.6|2658.9|2655.9|2656.6|2653.6|150
1698756000000|2023-10-31 12:40:00|2658.6|2655.6|2662.6|2659.6|2662.7|2659.7|2658.1|2655.1|154
1698756300000|2023-10-31 12:45:00|2661.6|2658.6|2660.6|2657.6|2665.4|2662.4|2659.7|2656.7|190
1698756600000|2023-10-31 12:50:00|2659.7|2656.7|2661.9|2658.9|2663.9|2660.9|2658.1|2655.1|116
1698756900000|2023-10-31 12:55:00|2661.4|2658.4|2659.8|2656.8|2662.3|2659.3|2659.8|2656.8|129
1698757200000|2023-10-31 13:00:00|2659.4|2656.4|2654.5|2651.5|2661.3|2658.3|2653|2650|291
1698757500000|2023-10-31 13:05:00|2655.5|2652.5|2659.4|2656.4|2661.4|2658.4|2655|2652|240
1698757800000|2023-10-31 13:10:00|2658.9|2655.9|2656.9|2653.9|2658.9|2655.9|2655.5|2652.5|197
1698758100000|2023-10-31 13:15:00|2656.4|2653.4|2660.3|2657.3|2660.3|2657.3|2654.4|2651.4|148
1698758400000|2023-10-31 13:20:00|2659.4|2656.4|2657.5|2654.5|2659.4|2656.4|2654.5|2651.5|88
1698758700000|2023-10-31 13:25:00|2656.9|2653.9|2658.5|2655.5|2658.5|2655.5|2655.5|2652.5|80
1698759000000|2023-10-31 13:30:00|2657|2654|2652.6|2649.6|2657.5|2654.5|2652.6|2649.6|237
1698759300000|2023-10-31 13:35:00|2651.9|2648.9|2650.6|2647.6|2651.9|2648.9|2650.3|2647.3|237
1698759600000|2023-10-31 13:40:00|2650.5|2647.5|2648.8|2645.8|2652.1|2649.1|2648.8|2645.8|230
1698759900000|2023-10-31 13:45:00|2648.9|2645.9|2651.7|2648.7|2652.3|2649.3|2647|2644|256
1698760200000|2023-10-31 13:50:00|2652|2649|2650.7|2647.7|2652.7|2649.7|2649.4|2646.4|148
1698760500000|2023-10-31 13:55:00|2651.7|2648.7|2652.9|2649.9|2655.9|2652.9|2651.7|2648.7|174
1698760800000|2023-10-31 14:00:00|2652.5|2649.5|2651.9|2648.9|2652.5|2649.5|2648.9|2645.9|136
1698761100000|2023-10-31 14:05:00|2652|2649|2653.7|2650.7|2653.9|2650.9|2650|2647|199
1698761400000|2023-10-31 14:10:00|2653|2650|2654|2651|2655|2652|2651.1|2648.1|361
1698761700000|2023-10-31 14:15:00|2654.1|2651.1|2657|2654|2657.7|2654.7|2654|2651|160
1698762000000|2023-10-31 14:20:00|2657.1|2654.1|2661|2658|2661.8|2658.8|2657.1|2654.1|367
1698762300000|2023-10-31 14:25:00|2660|2657|2659.1|2656.1|2662|2659|2658|2655|180
1698762600000|2023-10-31 14:30:00|2659.2|2656.2|2656|2653|2660|2657|2655|2652|190
1698762900000|2023-10-31 14:35:00|2655.8|2652.8|2658.3|2655.3|2658.8|2655.8|2655|2652|208
1698763200000|2023-10-31 14:40:00|2658.2|2655.2|2660.7|2657.7|2662.7|2659.7|2657.7|2654.7|188
1698763500000|2023-10-31 14:45:00|2660|2657|2657.7|2654.7|2661.7|2658.7|2656.8|2653.8|223
1698763800000|2023-10-31 14:50:00|2656.8|2653.8|2657.8|2654.8|2660.7|2657.7|2656.7|2653.7|320
1698764100000|2023-10-31 14:55:00|2658.3|2655.3|2660.1|2657.1|2660.1|2657.1|2656.7|2653.7|222
1698764400000|2023-10-31 15:00:00|2659.7|2656.7|2667.4|2664.4|2668.4|2665.4|2659.6|2656.6|539
1698764700000|2023-10-31 15:05:00|2668.2|2665.2|2670.1|2667.1|2670.1|2667.1|2663.7|2660.7|472
1698765000000|2023-10-31 15:10:00|2670.5|2667.5|2670.1|2667.1|2673.2|2670.2|2668.2|2665.2|369
1698765300000|2023-10-31 15:15:00|2670.2|2667.2|2667.3|2664.3|2674|2671|2666.2|2663.2|449
1698765600000|2023-10-31 15:20:00|2667.2|2664.2|2666.2|2663.2|2667.3|2664.3|2664.2|2661.2|251
1698765900000|2023-10-31 15:25:00|2664.7|2661.7|2668.5|2665.5|2669.7|2666.7|2664.2|2661.2|455
1698766200000|2023-10-31 15:30:00|2669.2|2666.2|2673.2|2670.2|2674.2|2671.2|2669.2|2666.2|201
1698766500000|2023-10-31 15:35:00|2674.2|2671.2|2675.3|2672.3|2676.2|2673.2|2672.7|2669.7|284
1698766800000|2023-10-31 15:40:00|2675.2|2672.2|2678.7|2675.7|2679.2|2676.2|2674.2|2671.2|341
1698767100000|2023-10-31 15:45:00|2679.2|2676.2|2675.6|2672.6|2679.2|2676.2|2670.3|2667.3|428
1698767400000|2023-10-31 15:50:00|2676.1|2673.1|2675.6|2672.6|2679|2676|2675.1|2672.1|522
1698767700000|2023-10-31 15:55:00|2676|2673|2678|2675|2678.1|2675.1|2676|2673|298
1698768000000|2023-10-31 16:00:00|2678.1|2675.1|2678.9|2675.9|2680|2677|2677.9|2674.9|288
1698768300000|2023-10-31 16:05:00|2679.7|2676.7|2679|2676|2679.9|2676.9|2678.7|2675.7|247
1698768600000|2023-10-31 16:10:00|2679.7|2676.7|2676|2673|2679.8|2676.8|2676|2673|277
1698768900000|2023-10-31 16:15:00|2676.1|2673.1|2674|2671|2677|2674|2670.1|2667.1|372
1698769200000|2023-10-31 16:20:00|2675|2672|2670.1|2667.1|2675|2672|2669.2|2666.2|328
1698769500000|2023-10-31 16:25:00|2670.8|2667.8|2673.7|2670.7|2675.7|2672.7|2670.8|2667.8|301
1698769800000|2023-10-31 16:30:00|2673.2|2670.2|2672.6|2669.6|2673.7|2670.7|2670.7|2667.7|571
1698770100000|2023-10-31 16:35:00|2673|2670|2670.6|2667.6|2673|2670|2669.6|2666.6|253
1698770400000|2023-10-31 16:40:00|2670.7|2667.7|2673.5|2670.5|2675.5|2672.5|2670.7|2667.7|450
1698770700000|2023-10-31 16:45:00|2672.7|2669.7|2677.5|2674.5|2678.5|2675.5|2672.6|2669.6|416
1698771000000|2023-10-31 16:50:00|2679.5|2676.5|2680.3|2677.3|2682.2|2679.2|2674.8|2671.8|3041
1698771300000|2023-10-31 16:55:00|2679.9|2676.9|2681|2678|2682.5|2679.5|2676.8|2673.8|1090
1698827400000|2023-11-01 08:30:00|2688.2|2685.2|2688.1|2685.1|2692.9|2689.9|2685.1|2682.1|519
1698827700000|2023-11-01 08:35:00|2688.2|2685.2|2688.1|2685.1|2689.1|2686.1|2686.1|2683.1|104
1698828000000|2023-11-01 08:40:00|2687.6|2684.6|2688.1|2685.1|2690.1|2687.1|2686.2|2683.2|107
1698828300000|2023-11-01 08:45:00|2689.1|2686.1|2689.6|2686.6|2690.1|2687.1|2684.9|2681.9|312
1698828600000|2023-11-01 08:50:00|2689.2|2686.2|2689.1|2686.1|2690.2|2687.2|2687.7|2684.7|173
1698828900000|2023-11-01 08:55:00|2689.2|2686.2|2685.3|2682.3|2689.7|2686.7|2684.4|2681.4|118
1698829200000|2023-11-01 09:00:00|2684.5|2681.5|2686.3|2683.3|2686.3|2683.3|2682.3|2679.3|211
1698829500000|2023-11-01 09:05:00|2686.4|2683.4|2685.3|2682.3|2687.3|2684.3|2684.8|2681.8|60
1698829800000|2023-11-01 09:10:00|2685.7|2682.7|2690.3|2687.3|2690.3|2687.3|2684.4|2681.4|134
1698830100000|2023-11-01 09:15:00|2691.3|2688.3|2689.4|2686.4|2694.9|2691.9|2688.3|2685.3|364
1698830400000|2023-11-01 09:20:00|2689.3|2686.3|2692.3|2689.3|2693.2|2690.2|2688.4|2685.4|59
1698830700000|2023-11-01 09:25:00|2692.4|2689.4|2688.9|2685.9|2692.8|2689.8|2687.3|2684.3|79
1698831000000|2023-11-01 09:30:00|2688.5|2685.5|2693.3|2690.3|2693.3|2690.3|2688.5|2685.5|108
1698831300000|2023-11-01 09:35:00|2694.1|2691.1|2695.9|2692.9|2696|2693|2692.3|2689.3|419
1698831600000|2023-11-01 09:40:00|2696|2693|2696|2693|2696.9|2693.9|2695|2692|135
1698831900000|2023-11-01 09:45:00|2694.9|2691.9|2693.1|2690.1|2695|2692|2693|2690|68
1698832200000|2023-11-01 09:50:00|2694|2691|2696|2693|2696|2693|2693.9|2690.9|72
1698832500000|2023-11-01 09:55:00|2695.9|2692.9|2696.1|2693.1|2696.9|2693.9|2695|2692|105
1698832800000|2023-11-01 10:00:00|2697.1|2694.1|2698|2695|2698.1|2695.1|2695.1|2692.1|273
1698833100000|2023-11-01 10:05:00|2697.9|2694.9|2702.1|2699.1|2702.1|2699.1|2697|2694|314
1698833400000|2023-11-01 10:10:00|2702|2699|2702.9|2699.9|2703|2700|2701|2698|243
1698833700000|2023-11-01 10:15:00|2703|2700|2705.9|2702.9|2706|2703|2703|2700|281
1698834000000|2023-11-01 10:20:00|2705|2702|2704.9|2701.9|2705.5|2702.5|2703.9|2700.9|198
1698834300000|2023-11-01 10:25:00|2705|2702|2706.1|2703.1|2709.9|2706.9|2704.9|2701.9|364
1698834600000|2023-11-01 10:30:00|2706|2703|2703.2|2700.2|2706.1|2703.1|2701.2|2698.2|414
1698834900000|2023-11-01 10:35:00|2704.1|2701.1|2708.1|2705.1|2708.1|2705.1|2704|2701|120
1698835200000|2023-11-01 10:40:00|2707|2704|2710|2707|2710.1|2707.1|2707|2704|197
1698835500000|2023-11-01 10:45:00|2710.1|2707.1|2710|2707|2711|2708|2708|2705|314
1698835800000|2023-11-01 10:50:00|2710.9|2707.9|2711.1|2708.1|2712.9|2709.9|2710.9|2707.9|205
1698836100000|2023-11-01 10:55:00|2711|2708|2709.5|2706.5|2712|2709|2709.5|2706.5|146
1698836400000|2023-11-01 11:00:00|2709.9|2706.9|2710.9|2707.9|2711.4|2708.4|2709.9|2706.9|56
1698836700000|2023-11-01 11:05:00|2710.5|2707.5|2708.3|2705.3|2711|2708|2708.3|2705.3|110
1698837000000|2023-11-01 11:10:00|2708.8|2705.8|2708.3|2705.3|2708.8|2705.8|2706.3|2703.3|59
1698837300000|2023-11-01 11:15:00|2710|2707|2707.8|2704.8|2710.8|2707.8|2706.7|2703.7|113
1698837600000|2023-11-01 11:20:00|2708|2705|2710.8|2707.8|2710.8|2707.8|2708|2705|36
1698837900000|2023-11-01 11:25:00|2710|2707|2708|2705|2710.8|2707.8|2708|2705|65
1698838200000|2023-11-01 11:30:00|2708.3|2705.3|2708.8|2705.8|2709|2706|2706.8|2703.8|102
1698838500000|2023-11-01 11:35:00|2709|2706|2709.8|2706.8|2710.8|2707.8|2708.8|2705.8|48
1698838800000|2023-11-01 11:40:00|2709.9|2706.9|2710.8|2707.8|2710.8|2707.8|2706.9|2703.9|102
1698839100000|2023-11-01 11:45:00|2711.8|2708.8|2707.4|2704.4|2711.8|2708.8|2706.6|2703.6|68
1698839400000|2023-11-01 11:50:00|2707.1|2704.1|2705.2|2702.2|2708.1|2705.1|2705.1|2702.1|42
1698839700000|2023-11-01 11:55:00|2705.1|2702.1|2707.4|2704.4|2707.9|2704.9|2705.1|2702.1|83
1698840000000|2023-11-01 12:00:00|2706.9|2703.9|2709.8|2706.8|2711.8|2708.8|2706.9|2703.9|194
1698840300000|2023-11-01 12:05:00|2708.9|2705.9|2710.9|2707.9|2711.8|2708.8|2707.9|2704.9|146
1698840600000|2023-11-01 12:10:00|2711|2708|2716.6|2713.6|2716.9|2713.9|2710.9|2707.9|1106
1698840900000|2023-11-01 12:15:00|2716.7|2713.7|2715.8|2712.8|2718.8|2715.8|2713.8|2710.8|1567
1698841200000|2023-11-01 12:20:00|2715.3|2712.3|2718.6|2715.6|2718.8|2715.8|2713.8|2710.8|426
1698841500000|2023-11-01 12:25:00|2718.7|2715.7|2715.8|2712.8|2721.7|2718.7|2714.4|2711.4|645
1698841800000|2023-11-01 12:30:00|2715.9|2712.9|2724.2|2721.2|2724.6|2721.6|2715.9|2712.9|974
1698842100000|2023-11-01 12:35:00|2723.8|2720.8|2721.8|2718.8|2724.6|2721.6|2717|2714|707
1698842400000|2023-11-01 12:40:00|2722.6|2719.6|2720.8|2717.8|2723.8|2720.8|2719.8|2716.8|468
1698842700000|2023-11-01 12:45:00|2720.9|2717.9|2721.8|2718.8|2723.8|2720.8|2719.8|2716.8|348
1698843000000|2023-11-01 12:50:00|2719.9|2716.9|2722.5|2719.5|2725.8|2722.8|2719.9|2716.9|504
1698843300000|2023-11-01 12:55:00|2721.7|2718.7|2723.7|2720.7|2726.5|2723.5|2720.7|2717.7|380
1698843600000|2023-11-01 13:00:00|2724|2721|2718.7|2715.7|2725.5|2722.5|2718.2|2715.2|713
1698843900000|2023-11-01 13:05:00|2718.8|2715.8|2720.7|2717.7|2721.2|2718.2|2718.7|2715.7|648
1698844200000|2023-11-01 13:10:00|2720.8|2717.8|2723.8|2720.8|2724.6|2721.6|2720.2|2717.2|457
1698844500000|2023-11-01 13:15:00|2723.9|2720.9|2726.5|2723.5|2726.6|2723.6|2723.5|2720.5|304
1698844800000|2023-11-01 13:20:00|2726|2723|2730.3|2727.3|2734.2|2731.2|2726|2723|1275
1698845100000|2023-11-01 13:25:00|2731|2728|2728.3|2725.3|2733|2730|2726.3|2723.3|426
1698845400000|2023-11-01 13:30:00|2727.8|2724.8|2723|2720|2729.3|2726.3|2721.5|2718.5|442
1698845700000|2023-11-01 13:35:00|2722|2719|2725.8|2722.8|2725.8|2722.8|2714.2|2711.2|861
1698846000000|2023-11-01 13:40:00|2725.9|2722.9|2726.5|2723.5|2729.8|2726.8|2723|2720|573
1698846300000|2023-11-01 13:45:00|2726.2|2723.2|2729|2726|2730.8|2727.8|2725.9|2722.9|429
1698846600000|2023-11-01 13:50:00|2728.9|2725.9|2731.4|2728.4|2732.8|2729.8|2727.9|2724.9|465
1698846900000|2023-11-01 13:55:00|2730.9|2727.9|2726|2723|2731.3|2728.3|2725|2722|522
1698847200000|2023-11-01 14:00:00|2726.3|2723.3|2721.5|2718.5|2730.8|2727.8|2721.4|2718.4|652
1698847500000|2023-11-01 14:05:00|2722.4|2719.4|2709.6|2706.6|2722.5|2719.5|2709.5|2706.5|940
1698847800000|2023-11-01 14:10:00|2709.5|2706.5|2710.5|2707.5|2714.3|2711.3|2708.5|2705.5|323
1698848100000|2023-11-01 14:15:00|2710.9|2707.9|2711.4|2708.4|2713.4|2710.4|2710.4|2707.4|356
1698848400000|2023-11-01 14:20:00|2711|2708|2721|2718|2722.5|2719.5|2710.4|2707.4|386
1698848700000|2023-11-01 14:25:00|2721.1|2718.1|2723.1|2720.1|2723.9|2720.9|2721|2718|252
1698849000000|2023-11-01 14:30:00|2723|2720|2726.8|2723.8|2726.8|2723.8|2723|2720|310
1698849300000|2023-11-01 14:35:00|2727.3|2724.3|2730.8|2727.8|2731.8|2728.8|2727.3|2724.3|453
1698849600000|2023-11-01 14:40:00|2730.9|2727.9|2733.3|2730.3|2733.8|2730.8|2728.9|2725.9|313
1698849900000|2023-11-01 14:45:00|2732.9|2729.9|2729.5|2726.5|2734.6|2731.6|2729.5|2726.5|501
1698850200000|2023-11-01 14:50:00|2729.1|2726.1|2731.2|2728.2|2735.5|2732.5|2728.8|2725.8|595
1698850500000|2023-11-01 14:55:00|2731.7|2728.7|2734.6|2731.6|2735.4|2732.4|2730.5|2727.5|292
1698850800000|2023-11-01 15:00:00|2734.5|2731.5|2725.7|2722.7|2734.5|2731.5|2724|2721|539
1698851100000|2023-11-01 15:05:00|2725.9|2722.9|2719.1|2716.1|2725.9|2722.9|2718.1|2715.1|364
1698851400000|2023-11-01 15:10:00|2719.5|2716.5|2716.1|2713.1|2722|2719|2713.1|2710.1|964
1698851700000|2023-11-01 15:15:00|2717|2714|2716|2713|2717.4|2714.4|2713.2|2710.2|186
1698852000000|2023-11-01 15:20:00|2715.1|2712.1|2718.2|2715.2|2723.2|2720.2|2714.9|2711.9|372
1698852300000|2023-11-01 15:25:00|2718.5|2715.5|2719.7|2716.7|2724.8|2721.8|2718.1|2715.1|299
1698852600000|2023-11-01 15:30:00|2719.8|2716.8|2722.8|2719.8|2723|2720|2717.1|2714.1|194
1698852900000|2023-11-01 15:35:00|2723|2720|2720|2717|2724|2721|2717.2|2714.2|263
1698853200000|2023-11-01 15:40:00|2720.7|2717.7|2719.1|2716.1|2722|2719|2719|2716|178
1698853500000|2023-11-01 15:45:00|2719|2716|2722.8|2719.8|2724.3|2721.3|2719|2716|234
1698853800000|2023-11-01 15:50:00|2723|2720|2718.1|2715.1|2723.7|2720.7|2717.9|2714.9|144
1698854100000|2023-11-01 15:55:00|2717.9|2714.9|2717.9|2714.9|2718.9|2715.9|2713.9|2710.9|298
1698854400000|2023-11-01 16:00:00|2717.8|2714.8|2721.3|2718.3|2722.8|2719.8|2717.8|2714.8|549
1698854700000|2023-11-01 16:05:00|2721.7|2718.7|2718.1|2715.1|2721.7|2718.7|2716.2|2713.2|380
1698855000000|2023-11-01 16:10:00|2717.2|2714.2|2718.1|2715.1|2719.9|2716.9|2716.9|2713.9|173
1698855300000|2023-11-01 16:15:00|2718.9|2715.9|2717.1|2714.1|2718.9|2715.9|2715.1|2712.1|162
1698855600000|2023-11-01 16:20:00|2716.9|2713.9|2716.9|2713.9|2717.9|2714.9|2715.1|2712.1|241
1698855900000|2023-11-01 16:25:00|2717|2714|2717|2714|2718.9|2715.9|2714.9|2711.9|282
1698856200000|2023-11-01 16:30:00|2716.9|2713.9|2710.4|2707.4|2717|2714|2708.5|2705.5|792
1698856500000|2023-11-01 16:35:00|2709.5|2706.5|2703.9|2700.9|2711.4|2708.4|2703.8|2700.8|569
1698856800000|2023-11-01 16:40:00|2703.8|2700.8|2702|2699|2706.6|2703.6|2700.9|2697.9|849
1698857100000|2023-11-01 16:45:00|2701.9|2698.9|2708.8|2705.8|2713.1|2710.1|2701.9|2698.9|1044
1698857400000|2023-11-01 16:50:00|2709.6|2706.6|2722.4|2719.4|2725.4|2722.4|2707.8|2704.8|2189
1698857700000|2023-11-01 16:55:00|2722.5|2719.5|2724.5|2721.5|2726.3|2723.3|2720.9|2717.9|759
1698913800000|2023-11-02 08:30:00|2728.8|2725.8|2733.9|2730.9|2734.4|2731.4|2727.1|2724.1|438
1698914100000|2023-11-02 08:35:00|2734|2731|2735.4|2732.4|2735.4|2732.4|2732.8|2729.8|255
1698914400000|2023-11-02 08:40:00|2735.3|2732.3|2734.4|2731.4|2738.2|2735.2|2733.4|2730.4|437
1698914700000|2023-11-02 08:45:00|2735.2|2732.2|2733.3|2730.3|2735.3|2732.3|2729.4|2726.4|317
1698915000000|2023-11-02 08:50:00|2733.4|2730.4|2733.3|2730.3|2733.8|2730.8|2731.3|2728.3|66
1698915300000|2023-11-02 08:55:00|2733.4|2730.4|2734.3|2731.3|2735.3|2732.3|2732.4|2729.4|103
1698915600000|2023-11-02 09:00:00|2734.4|2731.4|2731.4|2728.4|2734.4|2731.4|2730.5|2727.5|103
1698915900000|2023-11-02 09:05:00|2730.5|2727.5|2733.3|2730.3|2733.3|2730.3|2730.4|2727.4|48
1698916200000|2023-11-02 09:10:00|2732.4|2729.4|2733.3|2730.3|2734.3|2731.3|2731.8|2728.8|48
1698916500000|2023-11-02 09:15:00|2733.4|2730.4|2726.6|2723.6|2733.8|2730.8|2726.5|2723.5|136
1698916800000|2023-11-02 09:20:00|2727.6|2724.6|2728.5|2725.5|2728.6|2725.6|2726.6|2723.6|62
1698917100000|2023-11-02 09:25:00|2728.6|2725.6|2725.8|2722.8|2728.6|2725.6|2723.6|2720.6|74
1698917400000|2023-11-02 09:30:00|2724.9|2721.9|2723.9|2720.9|2724.9|2721.9|2722.9|2719.9|57
1698917700000|2023-11-02 09:35:00|2724.8|2721.8|2728.6|2725.6|2728.6|2725.6|2724.8|2721.8|129
1698918000000|2023-11-02 09:40:00|2727.6|2724.6|2726.2|2723.2|2727.7|2724.7|2725.7|2722.7|46
1698918300000|2023-11-02 09:45:00|2723.7|2720.7|2722.7|2719.7|2724.7|2721.7|2722.5|2719.5|100
1698918600000|2023-11-02 09:50:00|2722.9|2719.9|2720.7|2717.7|2723.7|2720.7|2720.7|2717.7|69
1698918900000|2023-11-02 09:55:00|2721.4|2718.4|2727.7|2724.7|2727.7|2724.7|2721.4|2718.4|83
1698919200000|2023-11-02 10:00:00|2727.6|2724.6|2729.9|2726.9|2730.7|2727.7|2726.9|2723.9|199
1698919500000|2023-11-02 10:05:00|2730.2|2727.2|2726|2723|2730.2|2727.2|2725.5|2722.5|150
1698919800000|2023-11-02 10:10:00|2726.5|2723.5|2725.5|2722.5|2727|2724|2724|2721|31
1698920100000|2023-11-02 10:15:00|2725.9|2722.9|2722.6|2719.6|2726|2723|2722.1|2719.1|31
1698920400000|2023-11-02 10:20:00|2723|2720|2724.5|2721.5|2724.5|2721.5|2722.6|2719.6|29
1698920700000|2023-11-02 10:25:00|2725|2722|2724|2721|2727|2724|2723.8|2720.8|49
1698921000000|2023-11-02 10:30:00|2723.8|2720.8|2721.1|2718.1|2724.2|2721.2|2719.2|2716.2|87
1698921300000|2023-11-02 10:35:00|2720.3|2717.3|2721.1|2718.1|2721.1|2718.1|2718.3|2715.3|68
1698921600000|2023-11-02 10:40:00|2720.7|2717.7|2724.1|2721.1|2724.1|2721.1|2720.6|2717.6|78
1698921900000|2023-11-02 10:45:00|2724.2|2721.2|2720.2|2717.2|2724.2|2721.2|2718.2|2715.2|120
1698922200000|2023-11-02 10:50:00|2721.2|2718.2|2727.6|2724.6|2728.6|2725.6|2720.1|2717.1|200
1698922500000|2023-11-02 10:55:00|2727.2|2724.2|2725.8|2722.8|2727.2|2724.2|2724.3|2721.3|99
1698922800000|2023-11-02 11:00:00|2725.4|2722.4|2722.9|2719.9|2725.4|2722.4|2722.8|2719.8|32
1698923100000|2023-11-02 11:05:00|2722.8|2719.8|2722.9|2719.9|2724.8|2721.8|2722.8|2719.8|79
1698923400000|2023-11-02 11:10:00|2722.8|2719.8|2722.8|2719.8|2722.9|2719.9|2720.9|2717.9|85
1698923700000|2023-11-02 11:15:00|2722.4|2719.4|2723.9|2720.9|2723.9|2720.9|2722.4|2719.4|39
1698924000000|2023-11-02 11:20:00|2724.4|2721.4|2723.8|2720.8|2724.9|2721.9|2723.8|2720.8|31
1698924300000|2023-11-02 11:25:00|2723.9|2720.9|2717|2714|2723.9|2720.9|2716|2713|272
1698924600000|2023-11-02 11:30:00|2716.9|2713.9|2715|2712|2716.9|2713.9|2715|2712|93
1698924900000|2023-11-02 11:35:00|2716.8|2713.8|2717.9|2714.9|2717.9|2714.9|2716|2713|258
1698925200000|2023-11-02 11:40:00|2718|2715|2717.2|2714.2|2719.8|2716.8|2717|2714|272
1698925500000|2023-11-02 11:45:00|2717.9|2714.9|2718|2715|2719|2716|2716.9|2713.9|120
1698925800000|2023-11-02 11:50:00|2718.9|2715.9|2718|2715|2718.9|2715.9|2716.9|2713.9|183
1698926100000|2023-11-02 11:55:00|2716.9|2713.9|2717.9|2714.9|2717.9|2714.9|2715.9|2712.9|132
1698926400000|2023-11-02 12:00:00|2718|2715|2720.9|2717.9|2721.9|2718.9|2718|2715|252
1698926700000|2023-11-02 12:05:00|2721|2718|2710.3|2707.3|2721|2718|2709.3|2706.3|394
1698927000000|2023-11-02 12:10:00|2709.5|2706.5|2707.4|2704.4|2711.1|2708.1|2704.9|2701.9|449
1698927300000|2023-11-02 12:15:00|2707.3|2704.3|2707.4|2704.4|2710.4|2707.4|2706.3|2703.3|154
1698927600000|2023-11-02 12:20:00|2707.3|2704.3|2709.4|2706.4|2711.1|2708.1|2707.3|2704.3|166
1698927900000|2023-11-02 12:25:00|2709.3|2706.3|2703.9|2700.9|2709.4|2706.4|2703.9|2700.9|215
1698928200000|2023-11-02 12:30:00|2704.3|2701.3|2703.4|2700.4|2706.3|2703.3|2702.3|2699.3|317
1698928500000|2023-11-02 12:35:00|2702.4|2699.4|2706.4|2703.4|2707.8|2704.8|2701.4|2698.4|260
1698928800000|2023-11-02 12:40:00|2706.3|2703.3|2709.4|2706.4|2710.2|2707.2|2704.5|2701.5|137
1698929100000|2023-11-02 12:45:00|2709.7|2706.7|2711.2|2708.2|2713.6|2710.6|2709.2|2706.2|178
1698929400000|2023-11-02 12:50:00|2711.6|2708.6|2711.2|2708.2|2712.2|2709.2|2711.1|2708.1|65
1698929700000|2023-11-02 12:55:00|2712.1|2709.1|2710.4|2707.4|2715.2|2712.2|2710.2|2707.2|158
1698930000000|2023-11-02 13:00:00|2710.2|2707.2|2706.4|2703.4|2711.1|2708.1|2706.2|2703.2|204
1698930300000|2023-11-02 13:05:00|2706.2|2703.2|2701.4|2698.4|2709.1|2706.1|2701.4|2698.4|266
1698930600000|2023-11-02 13:10:00|2700.5|2697.5|2700.7|2697.7|2701.4|2698.4|2697.4|2694.4|758
1698930900000|2023-11-02 13:15:00|2700.4|2697.4|2698.5|2695.5|2701.6|2698.6|2697.6|2694.6|335
1698931200000|2023-11-02 13:20:00|2698.6|2695.6|2698.6|2695.6|2701|2698|2698.5|2695.5|139
1698931500000|2023-11-02 13:25:00|2699.3|2696.3|2701.3|2698.3|2701.5|2698.5|2699.3|2696.3|86
1698931800000|2023-11-02 13:30:00|2700.5|2697.5|2703.3|2700.3|2704.2|2701.2|2700.3|2697.3|349
1698932100000|2023-11-02 13:35:00|2705.2|2702.2|2704.3|2701.3|2706.5|2703.5|2703.5|2700.5|145
1698932400000|2023-11-02 13:40:00|2704.5|2701.5|2697.6|2694.6|2705.5|2702.5|2697.5|2694.5|346
1698932700000|2023-11-02 13:45:00|2697.3|2694.3|2691.8|2688.8|2697.3|2694.3|2687.7|2684.7|1174
1698933000000|2023-11-02 13:50:00|2691.7|2688.7|2695.7|2692.7|2697.1|2694.1|2689.7|2686.7|352
1698933300000|2023-11-02 13:55:00|2695.8|2692.8|2696.3|2693.3|2698.6|2695.6|2695.6|2692.6|195
1698933600000|2023-11-02 14:00:00|2696.2|2693.2|2692.8|2689.8|2698.6|2695.6|2692.7|2689.7|411
1698933900000|2023-11-02 14:05:00|2693.6|2690.6|2691.7|2688.7|2694.1|2691.1|2690.7|2687.7|230
1698934200000|2023-11-02 14:10:00|2691.6|2688.6|2691.9|2688.9|2693.3|2690.3|2688.8|2685.8|433
1698934500000|2023-11-02 14:15:00|2691.8|2688.8|2689.9|2686.9|2693.2|2690.2|2688.9|2685.9|322
1698934800000|2023-11-02 14:20:00|2689.8|2686.8|2693.4|2690.4|2693.4|2690.4|2689.8|2686.8|172
1698935100000|2023-11-02 14:25:00|2693.5|2690.5|2695.4|2692.4|2697.8|2694.8|2692.4|2689.4|350
1698935400000|2023-11-02 14:30:00|2695|2692|2685.8|2682.8|2696.9|2693.9|2685.3|2682.3|345
1698935700000|2023-11-02 14:35:00|2685.3|2682.3|2687.3|2684.3|2688.3|2685.3|2679.4|2676.4|735
1698936000000|2023-11-02 14:40:00|2686.8|2683.8|2690.2|2687.2|2691.3|2688.3|2686.8|2683.8|308
1698936300000|2023-11-02 14:45:00|2690.3|2687.3|2690.3|2687.3|2692|2689|2688.3|2685.3|301
1698936600000|2023-11-02 14:50:00|2691.2|2688.2|2687.2|2684.2|2691.3|2688.3|2686.3|2683.3|251
1698936900000|2023-11-02 14:55:00|2687.3|2684.3|2685.8|2682.8|2689.3|2686.3|2684.3|2681.3|460
1698937200000|2023-11-02 15:00:00|2686.3|2683.3|2688.1|2685.1|2689.3|2686.3|2686.3|2683.3|251
1698937500000|2023-11-02 15:05:00|2688.3|2685.3|2688.3|2685.3|2690.3|2687.3|2688|2685|84
1698937800000|2023-11-02 15:10:00|2689.1|2686.1|2691|2688|2692.1|2689.1|2689.1|2686.1|319
1698938100000|2023-11-02 15:15:00|2690.3|2687.3|2688.4|2685.4|2690.6|2687.6|2687.3|2684.3|440
1698938400000|2023-11-02 15:20:00|2688.5|2685.5|2690.3|2687.3|2690.3|2687.3|2686.3|2683.3|275
1698938700000|2023-11-02 15:25:00|2691.1|2688.1|2693.3|2690.3|2696|2693|2690.8|2687.8|466
1698939000000|2023-11-02 15:30:00|2693.1|2690.1|2692.2|2689.2|2694.3|2691.3|2691.3|2688.3|251
1698939300000|2023-11-02 15:35:00|2694.1|2691.1|2699.1|2696.1|2699.1|2696.1|2693.1|2690.1|285
1698939600000|2023-11-02 15:40:00|2702|2699|2703.9|2700.9|2706.9|2703.9|2699|2696|386
1698939900000|2023-11-02 15:45:00|2704.6|2701.6|2703|2700|2705.9|2702.9|2699.7|2696.7|411
1698940200000|2023-11-02 15:50:00|2702.9|2699.9|2710.4|2707.4|2712.3|2709.3|2700.9|2697.9|1162
1698940500000|2023-11-02 15:55:00|2709.4|2706.4|2704.6|2701.6|2710.8|2707.8|2704.6|2701.6|837
1698940800000|2023-11-02 16:00:00|2704.7|2701.7|2705.7|2702.7|2708.9|2705.9|2704.7|2701.7|235
1698941100000|2023-11-02 16:05:00|2705.6|2702.6|2704|2701|2707.7|2704.7|2703.7|2700.7|183
1698941400000|2023-11-02 16:10:00|2702.1|2699.1|2699.2|2696.2|2702.6|2699.6|2696.5|2693.5|371
1698941700000|2023-11-02 16:15:00|2699.1|2696.1|2697.1|2694.1|2699.1|2696.1|2695.2|2692.2|216
1698942000000|2023-11-02 16:20:00|2697|2694|2693.6|2690.6|2697.1|2694.1|2692.2|2689.2|158
1698942300000|2023-11-02 16:25:00|2693.7|2690.7|2699.8|2696.8|2699.8|2696.8|2693.7|2690.7|214
1698942600000|2023-11-02 16:30:00|2701.4|2698.4|2700|2697|2703.8|2700.8|2699|2696|252
1698942900000|2023-11-02 16:35:00|2699.8|2696.8|2699|2696|2702|2699|2699|2696|131
1698943200000|2023-11-02 16:40:00|2699.5|2696.5|2703.8|2700.8|2704|2701|2697.1|2694.1|299
1698943500000|2023-11-02 16:45:00|2703.5|2700.5|2703|2700|2705.8|2702.8|2702.1|2699.1|276
1698943800000|2023-11-02 16:50:00|2704|2701|2719.7|2716.7|2722.6|2719.6|2702.8|2699.8|1966
1698944100000|2023-11-02 16:55:00|2720|2717|2720.6|2717.6|2723.6|2720.6|2719.2|2716.2|864
1699000200000|2023-11-03 08:30:00|2715|2712|2715|2712|2720.9|2717.9|2713.5|2710.5|268
1699000500000|2023-11-03 08:35:00|2717|2714|2719|2716|2722.8|2719.8|2713.1|2710.1|195
1699000800000|2023-11-03 08:40:00|2719.1|2716.1|2722|2719|2724.6|2721.6|2719.1|2716.1|126
1699001100000|2023-11-03 08:45:00|2721.9|2718.9|2717.6|2714.6|2721.9|2718.9|2714.1|2711.1|197
1699001400000|2023-11-03 08:50:00|2718|2715|2717|2714|2718|2715|2716|2713|35
1699001700000|2023-11-03 08:55:00|2716|2713|2715|2712|2717|2714|2715|2712|20
1699002000000|2023-11-03 09:00:00|2714|2711|2714|2711|2717|2714|2713.1|2710.1|71
1699002300000|2023-11-03 09:05:00|2715|2712|2710.7|2707.7|2715|2712|2710.5|2707.5|61
1699002600000|2023-11-03 09:10:00|2711.1|2708.1|2710.2|2707.2|2712|2709|2708.1|2705.1|98
1699002900000|2023-11-03 09:15:00|2710.6|2707.6|2716.5|2713.5|2716.9|2713.9|2710.2|2707.2|55
1699003200000|2023-11-03 09:20:00|2716.9|2713.9|2721|2718|2721|2718|2716.5|2713.5|92
1699003500000|2023-11-03 09:25:00|2721.7|2718.7|2722.7|2719.7|2723.6|2720.6|2720.7|2717.7|49
1699003800000|2023-11-03 09:30:00|2722.6|2719.6|2723.7|2720.7|2723.7|2720.7|2721.3|2718.3|46
1699004100000|2023-11-03 09:35:00|2723.6|2720.6|2721.8|2718.8|2723.7|2720.7|2721.7|2718.7|26
1699004400000|2023-11-03 09:40:00|2721.7|2718.7|2721|2718|2721.7|2718.7|2720.5|2717.5|22
1699004700000|2023-11-03 09:45:00|2720.7|2717.7|2721|2718|2721.8|2718.8|2720.7|2717.7|13
1699005000000|2023-11-03 09:50:00|2720.8|2717.8|2717.1|2714.1|2720.8|2717.8|2717.1|2714.1|40
1699005300000|2023-11-03 09:55:00|2718.1|2715.1|2712|2709|2718.1|2715.1|2712|2709|69
1699005600000|2023-11-03 10:00:00|2711.2|2708.2|2712.1|2709.1|2714|2711|2710.2|2707.2|45
1699005900000|2023-11-03 10:05:00|2711.6|2708.6|2708.9|2705.9|2713.1|2710.1|2708.9|2705.9|58
1699006200000|2023-11-03 10:10:00|2708.1|2705.1|2710.1|2707.1|2710.1|2707.1|2708.1|2705.1|33
1699006500000|2023-11-03 10:15:00|2709.9|2706.9|2710.9|2707.9|2710.9|2707.9|2707.1|2704.1|82
1699006800000|2023-11-03 10:20:00|2710.1|2707.1|2710.9|2707.9|2712.4|2709.4|2709.1|2706.1|75
1699007100000|2023-11-03 10:25:00|2709.1|2706.1|2708.9|2705.9|2710.9|2707.9|2708.9|2705.9|59
1699007400000|2023-11-03 10:30:00|2708.2|2705.2|2706.6|2703.6|2709.1|2706.1|2706.1|2703.1|63
1699007700000|2023-11-03 10:35:00|2706.1|2703.1|2709.1|2706.1|2710.1|2707.1|2706.1|2703.1|59
1699008000000|2023-11-03 10:40:00|2708.9|2705.9|2706.1|2703.1|2709.4|2706.4|2706.1|2703.1|55
1699008300000|2023-11-03 10:45:00|2705.2|2702.2|2705.2|2702.2|2705.9|2702.9|2703.1|2700.1|78
1699008600000|2023-11-03 10:50:00|2704.8|2701.8|2705.3|2702.3|2707.2|2704.2|2704.3|2701.3|77
1699008900000|2023-11-03 10:55:00|2705|2702|2701.3|2698.3|2705|2702|2701.3|2698.3|87
1699009200000|2023-11-03 11:00:00|2701.2|2698.2|2704.3|2701.3|2704.3|2701.3|2701.2|2698.2|68
1699009500000|2023-11-03 11:05:00|2704.2|2701.2|2704.8|2701.8|2705.2|2702.2|2704.2|2701.2|14
1699009800000|2023-11-03 11:10:00|2705.2|2702.2|2704.3|2701.3|2705.2|2702.2|2704.3|2701.3|6
1699010100000|2023-11-03 11:15:00|2704.2|2701.2|2707.2|2704.2|2707.3|2704.3|2703.8|2700.8|31
1699010400000|2023-11-03 11:20:00|2706.8|2703.8|2706.2|2703.2|2707.2|2704.2|2705.2|2702.2|142
1699010700000|2023-11-03 11:25:00|2705.7|2702.7|2706.2|2703.2|2706.7|2703.7|2705.7|2702.7|28
1699011000000|2023-11-03 11:30:00|2705.3|2702.3|2707.3|2704.3|2707.3|2704.3|2705.3|2702.3|15
1699011300000|2023-11-03 11:35:00|2707.1|2704.1|2710.8|2707.8|2711.1|2708.1|2707.1|2704.1|95
1699011600000|2023-11-03 11:40:00|2710.6|2707.6|2712|2709|2713|2710|2710.1|2707.1|90
1699011900000|2023-11-03 11:45:00|2713|2710|2711|2708|2713|2710|2711|2708|40
1699012200000|2023-11-03 11:50:00|2711.8|2708.8|2711.5|2708.5|2713|2710|2711.5|2708.5|15
1699012500000|2023-11-03 11:55:00|2711|2708|2711.5|2708.5|2712|2709|2710|2707|44
1699012800000|2023-11-03 12:00:00|2712|2709|2710|2707|2712|2709|2706.1|2703.1|139
1699013100000|2023-11-03 12:05:00|2709|2706|2707.1|2704.1|2710|2707|2706.1|2703.1|134
1699013400000|2023-11-03 12:10:00|2707|2704|2706.1|2703.1|2709|2706|2705.6|2702.6|132
1699013700000|2023-11-03 12:15:00|2706.2|2703.2|2706|2703|2707|2704|2705|2702|54
1699014000000|2023-11-03 12:20:00|2707|2704|2717.9|2714.9|2717.9|2714.9|2707|2704|265
1699014300000|2023-11-03 12:25:00|2717.7|2714.7|2717.7|2714.7|2719|2716|2715.9|2712.9|141
1699014600000|2023-11-03 12:30:00|2716.9|2713.9|2720.9|2717.9|2723.7|2720.7|2716.9|2713.9|339
1699014900000|2023-11-03 12:35:00|2721|2718|2717.9|2714.9|2721.7|2718.7|2717.9|2714.9|152
1699015200000|2023-11-03 12:40:00|2718|2715|2724|2721|2724.5|2721.5|2718|2715|304
1699015500000|2023-11-03 12:45:00|2724.5|2721.5|2723.6|2720.6|2725.6|2722.6|2720.7|2717.7|565
1699015800000|2023-11-03 12:50:00|2722.7|2719.7|2715.8|2712.8|2724.5|2721.5|2715.8|2712.8|200
1699016100000|2023-11-03 12:55:00|2716|2713|2715.7|2712.7|2719.6|2716.6|2714.8|2711.8|202
1699016400000|2023-11-03 13:00:00|2715.8|2712.8|2718.8|2715.8|2721.5|2718.5|2714.7|2711.7|186
1699016700000|2023-11-03 13:05:00|2719|2716|2717|2714|2719.5|2716.5|2715.1|2712.1|241
1699017000000|2023-11-03 13:10:00|2716.6|2713.6|2717.5|2714.5|2718.5|2715.5|2713.7|2710.7|255
1699017300000|2023-11-03 13:15:00|2717.1|2714.1|2719.5|2716.5|2720.5|2717.5|2716.5|2713.5|100
1699017600000|2023-11-03 13:20:00|2719.6|2716.6|2721.5|2718.5|2721.5|2718.5|2715.5|2712.5|264
1699017900000|2023-11-03 13:25:00|2720.5|2717.5|2721.9|2718.9|2722.4|2719.4|2719.2|2716.2|168
1699018200000|2023-11-03 13:30:00|2721.6|2718.6|2731.2|2728.2|2732.2|2729.2|2721.6|2718.6|519
1699018500000|2023-11-03 13:35:00|2731.7|2728.7|2731.2|2728.2|2734.2|2731.2|2731.1|2728.1|735
1699018800000|2023-11-03 13:40:00|2731.7|2728.7|2732.8|2729.8|2737.1|2734.1|2731.7|2728.7|590
1699019100000|2023-11-03 13:45:00|2732.7|2729.7|2732.3|2729.3|2733.2|2730.2|2730.2|2727.2|230
1699019400000|2023-11-03 13:50:00|2732.2|2729.2|2735.4|2732.4|2736.2|2733.2|2731.2|2728.2|468
1699019700000|2023-11-03 13:55:00|2736.3|2733.3|2735.4|2732.4|2738.2|2735.2|2733.4|2730.4|288
1699020000000|2023-11-03 14:00:00|2733.4|2730.4|2733.9|2730.9|2736.4|2733.4|2733.3|2730.3|264
1699020300000|2023-11-03 14:05:00|2734.3|2731.3|2735.3|2732.3|2736.2|2733.2|2731.5|2728.5|271
1699020600000|2023-11-03 14:10:00|2735.4|2732.4|2734.4|2731.4|2738.2|2735.2|2734.4|2731.4|321
1699020900000|2023-11-03 14:15:00|2732.4|2729.4|2730.4|2727.4|2735.3|2732.3|2730.4|2727.4|160
1699021200000|2023-11-03 14:20:00|2730.5|2727.5|2730.4|2727.4|2732.4|2729.4|2730.4|2727.4|181
1699021500000|2023-11-03 14:25:00|2731.4|2728.4|2726.5|2723.5|2731.4|2728.4|2725.5|2722.5|197
1699021800000|2023-11-03 14:30:00|2726.7|2723.7|2729.5|2726.5|2730.7|2727.7|2726.5|2723.5|191
1699022100000|2023-11-03 14:35:00|2729.4|2726.4|2730.5|2727.5|2731.4|2728.4|2728.5|2725.5|221
1699022400000|2023-11-03 14:40:00|2730.4|2727.4|2726.5|2723.5|2730.4|2727.4|2723.7|2720.7|498
1699022700000|2023-11-03 14:45:00|2725.8|2722.8|2735.1|2732.1|2735.3|2732.3|2725.7|2722.7|369
1699023000000|2023-11-03 14:50:00|2735.3|2732.3|2733.4|2730.4|2736.1|2733.1|2733.3|2730.3|230
1699023300000|2023-11-03 14:55:00|2733.8|2730.8|2736.3|2733.3|2737.3|2734.3|2733.4|2730.4|315
1699023600000|2023-11-03 15:00:00|2737.1|2734.1|2741.1|2738.1|2743.1|2740.1|2737.1|2734.1|694
1699023900000|2023-11-03 15:05:00|2741.5|2738.5|2739.9|2736.9|2743.9|2740.9|2739|2736|350
1699024200000|2023-11-03 15:10:00|2739.5|2736.5|2741.5|2738.5|2741.5|2738.5|2738.1|2735.1|159
1699024500000|2023-11-03 15:15:00|2741.9|2738.9|2740.3|2737.3|2743.9|2740.9|2740.3|2737.3|294
1699024800000|2023-11-03 15:20:00|2740.1|2737.1|2740.1|2737.1|2742.1|2739.1|2738.2|2735.2|284
1699025100000|2023-11-03 15:25:00|2740.2|2737.2|2739.1|2736.1|2741.1|2738.1|2739.1|2736.1|121
1699025400000|2023-11-03 15:30:00|2738.2|2735.2|2742.1|2739.1|2742.5|2739.5|2738.1|2735.1|296
1699025700000|2023-11-03 15:35:00|2742|2739|2741.5|2738.5|2743|2740|2741.5|2738.5|75
1699026000000|2023-11-03 15:40:00|2741.1|2738.1|2743|2740|2743.9|2740.9|2741.1|2738.1|200
1699026300000|2023-11-03 15:45:00|2743.1|2740.1|2735.7|2732.7|2743.1|2740.1|2735.1|2732.1|422
1699026600000|2023-11-03 15:50:00|2736.1|2733.1|2739.1|2736.1|2740.1|2737.1|2735.4|2732.4|263
1699026900000|2023-11-03 15:55:00|2740|2737|2738.2|2735.2|2740.1|2737.1|2738.1|2735.1|222
1699027200000|2023-11-03 16:00:00|2738.4|2735.4|2739.1|2736.1|2739.4|2736.4|2737.2|2734.2|139
1699027500000|2023-11-03 16:05:00|2738.6|2735.6|2735.1|2732.1|2738.6|2735.6|2734.7|2731.7|101
1699027800000|2023-11-03 16:10:00|2735.8|2732.8|2737.2|2734.2|2738.1|2735.1|2735.8|2732.8|112
1699028100000|2023-11-03 16:15:00|2737.3|2734.3|2738.1|2735.1|2739.3|2736.3|2737.1|2734.1|102
1699028400000|2023-11-03 16:20:00|2738.2|2735.2|2737.3|2734.3|2738.7|2735.7|2736.7|2733.7|192
1699028700000|2023-11-03 16:25:00|2738.1|2735.1|2738.2|2735.2|2738.7|2735.7|2735.8|2732.8|170
1699029000000|2023-11-03 16:30:00|2738.7|2735.7|2737.6|2734.6|2739.2|2736.2|2736.1|2733.1|195
1699029300000|2023-11-03 16:35:00|2737.2|2734.2|2736.1|2733.1|2738.1|2735.1|2734.1|2731.1|213
1699029600000|2023-11-03 16:40:00|2736.2|2733.2|2740.1|2737.1|2740.1|2737.1|2736.2|2733.2|165
1699029900000|2023-11-03 16:45:00|2740.6|2737.6|2740.2|2737.2|2742.1|2739.1|2740.1|2737.1|297
1699030200000|2023-11-03 16:50:00|2740.3|2737.3|2746.1|2743.1|2746.3|2743.3|2740.2|2737.2|3003
1699030500000|2023-11-03 16:55:00|2746.3|2743.3|2745.2|2742.2|2748.9|2745.9|2745.2|2742.2|966
1699030800000|2023-11-03 17:00:00|2744.9|2741.9|2744.9|2741.9|2744.9|2741.9|2744.9|2741.9|0
1699259400000|2023-11-06 08:30:00|2729.1|2726.1|2735.5|2732.5|2735.5|2732.5|2724.4|2721.4|877
1699259700000|2023-11-06 08:35:00|2736.4|2733.4|2740.7|2737.7|2740.7|2737.7|2735.2|2732.2|290
1699260000000|2023-11-06 08:40:00|2741.3|2738.3|2741.1|2738.1|2742.1|2739.1|2740.2|2737.2|55
1699260300000|2023-11-06 08:45:00|2741.3|2738.3|2745.8|2742.8|2746.9|2743.9|2741.3|2738.3|328
1699260600000|2023-11-06 08:50:00|2746.3|2743.3|2744.1|2741.1|2747.8|2744.8|2744.1|2741.1|251
1699260900000|2023-11-06 08:55:00|2744.2|2741.2|2743.1|2740.1|2744.2|2741.2|2743.1|2740.1|47
1699261200000|2023-11-06 09:00:00|2742.7|2739.7|2743.1|2740.1|2744.1|2741.1|2741.7|2738.7|149
1699261500000|2023-11-06 09:05:00|2742.2|2739.2|2744.1|2741.1|2744.1|2741.1|2742.2|2739.2|134
1699261800000|2023-11-06 09:10:00|2743.2|2740.2|2746.9|2743.9|2746.9|2743.9|2742.1|2739.1|206
1699262100000|2023-11-06 09:15:00|2747.3|2744.3|2745.6|2742.6|2747.3|2744.3|2743.6|2740.6|203
1699262400000|2023-11-06 09:20:00|2744.6|2741.6|2746.8|2743.8|2746.8|2743.8|2743.8|2740.8|77
1699262700000|2023-11-06 09:25:00|2746.6|2743.6|2745.9|2742.9|2746.8|2743.8|2745.8|2742.8|24
1699263000000|2023-11-06 09:30:00|2745.8|2742.8|2742.9|2739.9|2745.9|2742.9|2742.8|2739.8|159
1699263300000|2023-11-06 09:35:00|2742.8|2739.8|2743.8|2740.8|2743.8|2740.8|2742.8|2739.8|106
1699263600000|2023-11-06 09:40:00|2745.9|2742.9|2744.9|2741.9|2745.9|2742.9|2744.8|2741.8|179
1699263900000|2023-11-06 09:45:00|2743.8|2740.8|2747.3|2744.3|2747.8|2744.8|2743.8|2740.8|49
1699264200000|2023-11-06 09:50:00|2747.1|2744.1|2745.9|2742.9|2747.9|2744.9|2745.9|2742.9|117
1699264500000|2023-11-06 09:55:00|2746.8|2743.8|2747.8|2744.8|2747.8|2744.8|2746.8|2743.8|75
1699264800000|2023-11-06 10:00:00|2747.9|2744.9|2745.9|2742.9|2747.9|2744.9|2744.8|2741.8|37
1699265100000|2023-11-06 10:05:00|2746|2743|2746.9|2743.9|2746.9|2743.9|2746|2743|16
1699265400000|2023-11-06 10:10:00|2747.7|2744.7|2747.7|2744.7|2747.9|2744.9|2747.7|2744.7|181
1699265700000|2023-11-06 10:15:00|2747.9|2744.9|2750.6|2747.6|2751|2748|2747.6|2744.6|748
1699266000000|2023-11-06 10:20:00|2751|2748|2751.6|2748.6|2751.6|2748.6|2750|2747|276
1699266300000|2023-11-06 10:25:00|2751.5|2748.5|2751.5|2748.5|2751.5|2748.5|2750.5|2747.5|55
1699266600000|2023-11-06 10:30:00|2751.6|2748.6|2748.6|2745.6|2751.6|2748.6|2748.5|2745.5|125
1699266900000|2023-11-06 10:35:00|2749.1|2746.1|2749.6|2746.6|2750|2747|2747.6|2744.6|98
1699267200000|2023-11-06 10:40:00|2749.5|2746.5|2750|2747|2750|2747|2748.5|2745.5|39
1699267500000|2023-11-06 10:45:00|2750.3|2747.3|2748.5|2745.5|2750.5|2747.5|2748.5|2745.5|103
1699267800000|2023-11-06 10:50:00|2748|2745|2749|2746|2749|2746|2748|2745|39
1699268100000|2023-11-06 10:55:00|2749.5|2746.5|2749.8|2746.8|2750.4|2747.4|2749.5|2746.5|254
1699268400000|2023-11-06 11:00:00|2749.4|2746.4|2744.7|2741.7|2749.9|2746.9|2744.4|2741.4|61
1699268700000|2023-11-06 11:05:00|2743.7|2740.7|2736.7|2733.7|2743.7|2740.7|2736.7|2733.7|214
1699269000000|2023-11-06 11:10:00|2736.8|2733.8|2735|2732|2738.7|2735.7|2732.1|2729.1|357
1699269300000|2023-11-06 11:15:00|2736|2733|2735.1|2732.1|2736.1|2733.1|2735.1|2732.1|66
1699269600000|2023-11-06 11:20:00|2735|2732|2732.1|2729.1|2735.6|2732.6|2732.1|2729.1|207
1699269900000|2023-11-06 11:25:00|2732.6|2729.6|2738.1|2735.1|2738.1|2735.1|2732.6|2729.6|52
1699270200000|2023-11-06 11:30:00|2738.6|2735.6|2742.1|2739.1|2742.6|2739.6|2738.1|2735.1|106
1699270500000|2023-11-06 11:35:00|2742.2|2739.2|2744|2741|2744.1|2741.1|2742.2|2739.2|72
1699270800000|2023-11-06 11:40:00|2744.1|2741.1|2751.1|2748.1|2752|2749|2744.1|2741.1|678
1699271100000|2023-11-06 11:45:00|2751.5|2748.5|2754.5|2751.5|2754.8|2751.8|2751.5|2748.5|318
1699271400000|2023-11-06 11:50:00|2754.1|2751.1|2754.8|2751.8|2755.8|2752.8|2753.1|2750.1|407
1699271700000|2023-11-06 11:55:00|2754.1|2751.1|2760|2757|2760|2757|2754.1|2751.1|731
1699272000000|2023-11-06 12:00:00|2759.6|2756.6|2760|2757|2761|2758|2758.8|2755.8|637
1699272300000|2023-11-06 12:05:00|2760.1|2757.1|2762.7|2759.7|2762.8|2759.8|2759.1|2756.1|838
1699272600000|2023-11-06 12:10:00|2762.3|2759.3|2758.5|2755.5|2763.5|2760.5|2758.2|2755.2|859
1699272900000|2023-11-06 12:15:00|2757.7|2754.7|2758.2|2755.2|2760.5|2757.5|2757.5|2754.5|140
1699273200000|2023-11-06 12:20:00|2758|2755|2758.5|2755.5|2759|2756|2757|2754|339
1699273500000|2023-11-06 12:25:00|2758|2755|2758.7|2755.7|2759.5|2756.5|2758|2755|76
1699273800000|2023-11-06 12:30:00|2758.5|2755.5|2758.4|2755.4|2760.5|2757.5|2756.5|2753.5|233
1699274100000|2023-11-06 12:35:00|2758.8|2755.8|2760.4|2757.4|2762.3|2759.3|2758.4|2755.4|195
1699274400000|2023-11-06 12:40:00|2761.2|2758.2|2762.2|2759.2|2762.4|2759.4|2761.2|2758.2|161
1699274700000|2023-11-06 12:45:00|2762.4|2759.4|2759.2|2756.2|2763.4|2760.4|2758.5|2755.5|461
1699275000000|2023-11-06 12:50:00|2759.4|2756.4|2757.2|2754.2|2760.2|2757.2|2757.2|2754.2|202
1699275300000|2023-11-06 12:55:00|2757.4|2754.4|2755.4|2752.4|2757.7|2754.7|2754.4|2751.4|121
1699275600000|2023-11-06 13:00:00|2755.5|2752.5|2753.5|2750.5|2755.5|2752.5|2753|2750|256
1699275900000|2023-11-06 13:05:00|2754.4|2751.4|2758.2|2755.2|2758.2|2755.2|2751.5|2748.5|694
1699276200000|2023-11-06 13:10:00|2757.5|2754.5|2763.1|2760.1|2763.2|2760.2|2757.2|2754.2|390
1699276500000|2023-11-06 13:15:00|2763.2|2760.2|2768.8|2765.8|2770.7|2767.7|2763.1|2760.1|1015
1699276800000|2023-11-06 13:20:00|2769.7|2766.7|2761.4|2758.4|2769.7|2766.7|2759.2|2756.2|528
1699277100000|2023-11-06 13:25:00|2761.2|2758.2|2762.1|2759.1|2766.1|2763.1|2761.1|2758.1|203
1699277400000|2023-11-06 13:30:00|2760.9|2757.9|2762.9|2759.9|2762.9|2759.9|2760.2|2757.2|181
1699277700000|2023-11-06 13:35:00|2761.2|2758.2|2759.9|2756.9|2763.1|2760.1|2759.9|2756.9|131
1699278000000|2023-11-06 13:40:00|2759.1|2756.1|2764.3|2761.3|2764.7|2761.7|2758.6|2755.6|209
1699278300000|2023-11-06 13:45:00|2763.8|2760.8|2768.7|2765.7|2768.7|2765.7|2763.7|2760.7|213
1699278600000|2023-11-06 13:50:00|2769.7|2766.7|2769.7|2766.7|2769.7|2766.7|2767.3|2764.3|181
1699278900000|2023-11-06 13:55:00|2768.9|2765.9|2760.3|2757.3|2768.9|2765.9|2760.2|2757.2|282
1699279200000|2023-11-06 14:00:00|2760.2|2757.2|2762.1|2759.1|2763.1|2760.1|2755.3|2752.3|604
1699279500000|2023-11-06 14:05:00|2762.4|2759.4|2759.9|2756.9|2762.4|2759.4|2759.1|2756.1|241
1699279800000|2023-11-06 14:10:00|2760.1|2757.1|2756.2|2753.2|2760.1|2757.1|2755.2|2752.2|250
1699280100000|2023-11-06 14:15:00|2756.3|2753.3|2761.9|2758.9|2762.1|2759.1|2755.2|2752.2|147
1699280400000|2023-11-06 14:20:00|2761.1|2758.1|2765.8|2762.8|2765.9|2762.9|2760.9|2757.9|226
1699280700000|2023-11-06 14:25:00|2765.4|2762.4|2761|2758|2765.8|2762.8|2758|2755|335
1699281000000|2023-11-06 14:30:00|2760.5|2757.5|2762.9|2759.9|2763.9|2760.9|2760.2|2757.2|169
1699281300000|2023-11-06 14:35:00|2762.8|2759.8|2761.9|2758.9|2763.9|2760.9|2761.9|2758.9|273
1699281600000|2023-11-06 14:40:00|2762|2759|2765|2762|2765|2762|2762|2759|167
1699281900000|2023-11-06 14:45:00|2764.9|2761.9|2761.8|2758.8|2765|2762|2759.5|2756.5|194
1699282200000|2023-11-06 14:50:00|2761.9|2758.9|2762.9|2759.9|2763.9|2760.9|2760.9|2757.9|210
1699282500000|2023-11-06 14:55:00|2763.9|2760.9|2765.9|2762.9|2768.6|2765.6|2762.9|2759.9|248
1699282800000|2023-11-06 15:00:00|2765.6|2762.6|2761.9|2758.9|2766|2763|2761|2758|417
1699283100000|2023-11-06 15:05:00|2762|2759|2763.9|2760.9|2763.9|2760.9|2760.9|2757.9|246
1699283400000|2023-11-06 15:10:00|2763.2|2760.2|2760.9|2757.9|2763.2|2760.2|2757.7|2754.7|322
1699283700000|2023-11-06 15:15:00|2761|2758|2760.9|2757.9|2761.9|2758.9|2759.9|2756.9|236
1699284000000|2023-11-06 15:20:00|2761.9|2758.9|2761.9|2758.9|2762.6|2759.6|2761.9|2758.9|157
1699284300000|2023-11-06 15:25:00|2762.6|2759.6|2760.9|2757.9|2763.4|2760.4|2760.5|2757.5|282
1699284600000|2023-11-06 15:30:00|2761|2758|2765.9|2762.9|2766.6|2763.6|2759|2756|430
1699284900000|2023-11-06 15:35:00|2766.7|2763.7|2765|2762|2766.7|2763.7|2762|2759|334
1699285200000|2023-11-06 15:40:00|2764.9|2761.9|2757.5|2754.5|2764.9|2761.9|2757.1|2754.1|437
1699285500000|2023-11-06 15:45:00|2757.9|2754.9|2757.1|2754.1|2758|2755|2756.1|2753.1|152
1699285800000|2023-11-06 15:50:00|2755.5|2752.5|2759.1|2756.1|2759.1|2756.1|2755.1|2752.1|198
1699286100000|2023-11-06 15:55:00|2759.5|2756.5|2757.1|2754.1|2759.5|2756.5|2757.1|2754.1|88
1699286400000|2023-11-06 16:00:00|2758.1|2755.1|2759|2756|2760|2757|2757.1|2754.1|368
1699286700000|2023-11-06 16:05:00|2759.1|2756.1|2755.4|2752.4|2759.1|2756.1|2754.4|2751.4|203
1699287000000|2023-11-06 16:10:00|2754.4|2751.4|2751.7|2748.7|2754.4|2751.4|2749.3|2746.3|408
1699287300000|2023-11-06 16:15:00|2752|2749|2751.5|2748.5|2754.4|2751.4|2751.4|2748.4|131
1699287600000|2023-11-06 16:20:00|2751.7|2748.7|2752.5|2749.5|2754.4|2751.4|2751.5|2748.5|199
1699287900000|2023-11-06 16:25:00|2752.7|2749.7|2753.6|2750.6|2753.8|2750.8|2752.5|2749.5|139
1699288200000|2023-11-06 16:30:00|2753.5|2750.5|2747.9|2744.9|2753.6|2750.6|2747.2|2744.2|780
1699288500000|2023-11-06 16:35:00|2748.1|2745.1|2746.2|2743.2|2748.1|2745.1|2746.2|2743.2|321
1699288800000|2023-11-06 16:40:00|2746.6|2743.6|2745.2|2742.2|2747.1|2744.1|2743.5|2740.5|325
1699289100000|2023-11-06 16:45:00|2746|2743|2745.2|2742.2|2746.2|2743.2|2744.7|2741.7|139
1699289400000|2023-11-06 16:50:00|2746.2|2743.2|2747.2|2744.2|2748|2745|2746|2743|85
1699289700000|2023-11-06 16:55:00|2747.9|2744.9|2747|2744|2749|2746|2746.2|2743.2|159
1699290000000|2023-11-06 17:00:00|2745.2|2742.2|2745.4|2742.4|2746.3|2743.3|2745.2|2742.2|188
1699290300000|2023-11-06 17:05:00|2745.6|2742.6|2743.4|2740.4|2745.9|2742.9|2743.4|2740.4|246
1699290600000|2023-11-06 17:10:00|2741.4|2738.4|2740.4|2737.4|2741.4|2738.4|2738.4|2735.4|388
1699290900000|2023-11-06 17:15:00|2742.2|2739.2|2745|2742|2745.9|2742.9|2741.2|2738.2|392
1699291200000|2023-11-06 17:20:00|2745.2|2742.2|2748.2|2745.2|2749|2746|2745|2742|266
1699291500000|2023-11-06 17:25:00|2747.9|2744.9|2753.9|2750.9|2753.9|2750.9|2745.9|2742.9|207
1699291800000|2023-11-06 17:30:00|2753.4|2750.4|2750.9|2747.9|2753.9|2750.9|2749.9|2746.9|226
1699292100000|2023-11-06 17:35:00|2751|2748|2750.9|2747.9|2752.2|2749.2|2749.9|2746.9|243
1699292400000|2023-11-06 17:40:00|2751.6|2748.6|2754|2751|2756.9|2753.9|2750.9|2747.9|281
1699292700000|2023-11-06 17:45:00|2754.9|2751.9|2754.9|2751.9|2755.9|2752.9|2753.9|2750.9|256
1699293000000|2023-11-06 17:50:00|2755.9|2752.9|2761.9|2758.9|2762.9|2759.9|2754.9|2751.9|1674
1699293300000|2023-11-06 17:55:00|2762|2759|2761.1|2758.1|2763.9|2760.9|2758.1|2755.1|510
1699293600000|2023-11-06 18:00:00|||||||||8
1699345800000|2023-11-07 08:30:00|2749|2746|2751.9|2748.9|2753.4|2750.4|2743|2740|595
1699346100000|2023-11-07 08:35:00|2752.9|2749.9|2751.7|2748.7|2752.9|2749.9|2749.7|2746.7|219
1699346400000|2023-11-07 08:40:00|2752.7|2749.7|2749|2746|2756.4|2753.4|2749|2746|274
1699346700000|2023-11-07 08:45:00|2750.7|2747.7|2755.7|2752.7|2756.7|2753.7|2750.7|2747.7|106
1699347000000|2023-11-07 08:50:00|2755.6|2752.6|2756.6|2753.6|2757|2754|2754.6|2751.6|147
1699347300000|2023-11-07 08:55:00|2757.5|2754.5|2758.1|2755.1|2758.1|2755.1|2755.6|2752.6|197
1699347600000|2023-11-07 09:00:00|2757.6|2754.6|2756.7|2753.7|2757.6|2754.6|2755.9|2752.9|61
1699347900000|2023-11-07 09:05:00|2757.7|2754.7|2762.2|2759.2|2762.2|2759.2|2757.7|2754.7|212
1699348200000|2023-11-07 09:10:00|2761.3|2758.3|2765|2762|2765.9|2762.9|2761.3|2758.3|391
1699348500000|2023-11-07 09:15:00|2765.4|2762.4|2766.7|2763.7|2767.7|2764.7|2764.4|2761.4|444
1699348800000|2023-11-07 09:20:00|2766.9|2763.9|2769.7|2766.7|2769.7|2766.7|2766.7|2763.7|265
1699349100000|2023-11-07 09:25:00|2770.5|2767.5|2771.5|2768.5|2772.3|2769.3|2770.5|2767.5|981
1699349400000|2023-11-07 09:30:00|2771.3|2768.3|2775|2772|2775.2|2772.2|2771.3|2768.3|526
1699349700000|2023-11-07 09:35:00|2774.2|2771.2|2771.8|2768.8|2774.3|2771.3|2771.3|2768.3|238
1699350000000|2023-11-07 09:40:00|2772.2|2769.2|2769.1|2766.1|2772.5|2769.5|2769.1|2766.1|95
1699350300000|2023-11-07 09:45:00|2768.6|2765.6|2769.4|2766.4|2771.3|2768.3|2764.6|2761.6|323
1699350600000|2023-11-07 09:50:00|2769.8|2766.8|2766.6|2763.6|2771.3|2768.3|2766.2|2763.2|121
1699350900000|2023-11-07 09:55:00|2766.7|2763.7|2771.4|2768.4|2771.4|2768.4|2766.7|2763.7|245
1699351200000|2023-11-07 10:00:00|2770.9|2767.9|2771.6|2768.6|2772.6|2769.6|2770.2|2767.2|67
1699351500000|2023-11-07 10:05:00|2771.7|2768.7|2773.6|2770.6|2774.4|2771.4|2770.7|2767.7|380
1699351800000|2023-11-07 10:10:00|2773.9|2770.9|2772.6|2769.6|2774.4|2771.4|2771.6|2768.6|62
1699352100000|2023-11-07 10:15:00|2772.7|2769.7|2771.7|2768.7|2772.8|2769.8|2771.7|2768.7|50
1699352400000|2023-11-07 10:20:00|2772.6|2769.6|2771.7|2768.7|2772.7|2769.7|2770.7|2767.7|32
1699352700000|2023-11-07 10:25:00|2771.6|2768.6|2771.7|2768.7|2772.6|2769.6|2771.6|2768.6|13
1699353000000|2023-11-07 10:30:00|2771.8|2768.8|2772.7|2769.7|2772.7|2769.7|2771.7|2768.7|23
1699353300000|2023-11-07 10:35:00|2774.1|2771.1|2773.7|2770.7|2774.1|2771.1|2773.7|2770.7|41
1699353600000|2023-11-07 10:40:00|2773.4|2770.4|2773.4|2770.4|2774.4|2771.4|2773.4|2770.4|39
1699353900000|2023-11-07 10:45:00|2773.6|2770.6|2774.2|2771.2|2775.6|2772.6|2773.1|2770.1|204
1699354200000|2023-11-07 10:50:00|2773.7|2770.7|2773.7|2770.7|2773.7|2770.7|2772|2769|40
1699354500000|2023-11-07 10:55:00|2773.2|2770.2|2772.7|2769.7|2773.7|2770.7|2772.5|2769.5|34
1699354800000|2023-11-07 11:00:00|2772.5|2769.5|2774.4|2771.4|2774.9|2771.9|2772.5|2769.5|48
1699355100000|2023-11-07 11:05:00|2774|2771|2774.5|2771.5|2776.4|2773.4|2773.5|2770.5|87
1699355400000|2023-11-07 11:10:00|2774.7|2771.7|2774.5|2771.5|2775|2772|2773.5|2770.5|44
1699355700000|2023-11-07 11:15:00|2774.2|2771.2|2772|2769|2774.5|2771.5|2772|2769|67
1699356000000|2023-11-07 11:20:00|2772.2|2769.2|2773.2|2770.2|2774.5|2771.5|2770.7|2767.7|121
1699356300000|2023-11-07 11:25:00|2773.5|2770.5|2775.4|2772.4|2776.4|2773.4|2771.7|2768.7|114
1699356600000|2023-11-07 11:30:00|2775.5|2772.5|2774.9|2771.9|2777|2774|2773.5|2770.5|128
1699356900000|2023-11-07 11:35:00|2774.5|2771.5|2773.5|2770.5|2775.4|2772.4|2771.5|2768.5|67
1699357200000|2023-11-07 11:40:00|2772.7|2769.7|2770.7|2767.7|2773.2|2770.2|2770.7|2767.7|29
1699357500000|2023-11-07 11:45:00|2771.5|2768.5|2772.4|2769.4|2772.7|2769.7|2770.7|2767.7|91
1699357800000|2023-11-07 11:50:00|2772|2769|2772.5|2769.5|2772.5|2769.5|2770.6|2767.6|71
1699358100000|2023-11-07 11:55:00|2772.4|2769.4|2769.8|2766.8|2775.4|2772.4|2769.8|2766.8|166
1699358400000|2023-11-07 12:00:00|2770.8|2767.8|2770.9|2767.9|2770.9|2767.9|2769.8|2766.8|57
1699358700000|2023-11-07 12:05:00|2770.4|2767.4|2767.8|2764.8|2771.6|2768.6|2767.8|2764.8|45
1699359000000|2023-11-07 12:10:00|2767.1|2764.1|2768.6|2765.6|2769.1|2766.1|2766.8|2763.8|90
1699359300000|2023-11-07 12:15:00|2768.5|2765.5|2764.8|2761.8|2768.5|2765.5|2763.8|2760.8|366
1699359600000|2023-11-07 12:20:00|2764.6|2761.6|2764.6|2761.6|2766.1|2763.1|2763.5|2760.5|73
1699359900000|2023-11-07 12:25:00|2763.2|2760.2|2759.3|2756.3|2763.2|2760.2|2755.4|2752.4|83
1699360200000|2023-11-07 12:30:00|2758.8|2755.8|2762.1|2759.1|2762.5|2759.5|2758.8|2755.8|85
1699360500000|2023-11-07 12:35:00|2761.8|2758.8|2763.5|2760.5|2763.8|2760.8|2761.6|2758.6|64
1699360800000|2023-11-07 12:40:00|2764|2761|2763.5|2760.5|2764|2761|2762.5|2759.5|24
1699361100000|2023-11-07 12:45:00|2763.6|2760.6|2765.3|2762.3|2766.5|2763.5|2763.6|2760.6|39
1699361400000|2023-11-07 12:50:00|2764.3|2761.3|2760.6|2757.6|2764.3|2761.3|2759.6|2756.6|81
1699361700000|2023-11-07 12:55:00|2760.5|2757.5|2757.8|2754.8|2761.5|2758.5|2756.1|2753.1|171
1699362000000|2023-11-07 13:00:00|2758.5|2755.5|2751|2748|2758.5|2755.5|2750.9|2747.9|230
1699362300000|2023-11-07 13:05:00|2751.5|2748.5|2750.7|2747.7|2752|2749|2747.2|2744.2|530
1699362600000|2023-11-07 13:10:00|2750|2747|2749.9|2746.9|2750.9|2747.9|2746.9|2743.9|421
1699362900000|2023-11-07 13:15:00|2750.6|2747.6|2751.6|2748.6|2752.6|2749.6|2748.2|2745.2|334
1699363200000|2023-11-07 13:20:00|2750.6|2747.6|2739.1|2736.1|2750.6|2747.6|2734.6|2731.6|793
1699363500000|2023-11-07 13:25:00|2739|2736|2742.1|2739.1|2742.1|2739.1|2737.1|2734.1|259
1699363800000|2023-11-07 13:30:00|2742.6|2739.6|2742.1|2739.1|2742.6|2739.6|2738.3|2735.3|204
1699364100000|2023-11-07 13:35:00|2741.8|2738.8|2744.5|2741.5|2746|2743|2740.3|2737.3|243
1699364400000|2023-11-07 13:40:00|2744.1|2741.1|2746.1|2743.1|2747.1|2744.1|2741.6|2738.6|179
1699364700000|2023-11-07 13:45:00|2746|2743|2744.9|2741.9|2748|2745|2744.9|2741.9|185
1699365000000|2023-11-07 13:50:00|2744.1|2741.1|2747.7|2744.7|2748.9|2745.9|2744|2741|129
1699365300000|2023-11-07 13:55:00|2747.9|2744.9|2747.8|2744.8|2747.9|2744.9|2744.7|2741.7|84
1699365600000|2023-11-07 14:00:00|2747|2744|2746.8|2743.8|2747|2744|2744.3|2741.3|162
1699365900000|2023-11-07 14:05:00|2746.7|2743.7|2747.7|2744.7|2747.8|2744.8|2743.8|2740.8|100
1699366200000|2023-11-07 14:10:00|2747.6|2744.6|2740.8|2737.8|2747.8|2744.8|2740.8|2737.8|318
1699366500000|2023-11-07 14:15:00|2740|2737|2737.6|2734.6|2740.5|2737.5|2736.4|2733.4|442
1699366800000|2023-11-07 14:20:00|2738.1|2735.1|2741|2738|2741|2738|2737.1|2734.1|274
1699367100000|2023-11-07 14:25:00|2741.1|2738.1|2746.2|2743.2|2746.2|2743.2|2741.1|2738.1|231
1699367400000|2023-11-07 14:30:00|2746.1|2743.1|2752.1|2749.1|2752.2|2749.2|2744.4|2741.4|467
1699367700000|2023-11-07 14:35:00|2751.6|2748.6|2749.1|2746.1|2752.2|2749.2|2748.1|2745.1|200
1699368000000|2023-11-07 14:40:00|2749.2|2746.2|2751.1|2748.1|2751.1|2748.1|2747.1|2744.1|146
1699368300000|2023-11-07 14:45:00|2752.1|2749.1|2746.1|2743.1|2752.1|2749.1|2746.1|2743.1|290
1699368600000|2023-11-07 14:50:00|2746.2|2743.2|2743.4|2740.4|2748.2|2745.2|2742.4|2739.4|372
1699368900000|2023-11-07 14:55:00|2742.4|2739.4|2742.4|2739.4|2743.4|2740.4|2741.4|2738.4|189
1699369200000|2023-11-07 15:00:00|2743.1|2740.1|2744.5|2741.5|2746.4|2743.4|2742.4|2739.4|364
1699369500000|2023-11-07 15:05:00|2745.5|2742.5|2748.4|2745.4|2748.6|2745.6|2745.4|2742.4|213
1699369800000|2023-11-07 15:10:00|2748.5|2745.5|2743.5|2740.5|2748.5|2745.5|2743.4|2740.4|302
1699370100000|2023-11-07 15:15:00|2742.5|2739.5|2747.4|2744.4|2747.9|2744.9|2741.6|2738.6|185
1699370400000|2023-11-07 15:20:00|2747.2|2744.2|2742.6|2739.6|2747.2|2744.2|2741.6|2738.6|159
1699370700000|2023-11-07 15:25:00|2742.1|2739.1|2744.3|2741.3|2746.4|2743.4|2742.1|2739.1|154
1699371000000|2023-11-07 15:30:00|2744|2741|2748.3|2745.3|2748.3|2745.3|2743.3|2740.3|295
1699371300000|2023-11-07 15:35:00|2748.2|2745.2|2746.6|2743.6|2752.3|2749.3|2746.1|2743.1|266
1699371600000|2023-11-07 15:40:00|2746.2|2743.2|2738.5|2735.5|2747.1|2744.1|2738.3|2735.3|420
1699371900000|2023-11-07 15:45:00|2738.3|2735.3|2740.2|2737.2|2742.1|2739.1|2738.3|2735.3|241
1699372200000|2023-11-07 15:50:00|2739.9|2736.9|2737.2|2734.2|2739.9|2736.9|2737.2|2734.2|256
1699372500000|2023-11-07 15:55:00|2737.3|2734.3|2736.2|2733.2|2738.1|2735.1|2736.1|2733.1|177
1699372800000|2023-11-07 16:00:00|2735.7|2732.7|2733.3|2730.3|2736.3|2733.3|2726.5|2723.5|882
1699373100000|2023-11-07 16:05:00|2733.5|2730.5|2730.5|2727.5|2733.5|2730.5|2729.5|2726.5|194
1699373400000|2023-11-07 16:10:00|2730.3|2727.3|2732.3|2729.3|2732.3|2729.3|2728.3|2725.3|284
1699373700000|2023-11-07 16:15:00|2731.6|2728.6|2730.5|2727.5|2731.6|2728.6|2729.5|2726.5|263
1699374000000|2023-11-07 16:20:00|2730.3|2727.3|2731.5|2728.5|2734.3|2731.3|2730|2727|327
1699374300000|2023-11-07 16:25:00|2729.6|2726.6|2727.5|2724.5|2730.6|2727.6|2727.5|2724.5|680
1699374600000|2023-11-07 16:30:00|2727.6|2724.6|2728.6|2725.6|2729.6|2726.6|2725.7|2722.7|458
1699374900000|2023-11-07 16:35:00|2727.7|2724.7|2729.4|2726.4|2729.6|2726.6|2727.6|2724.6|233
1699375200000|2023-11-07 16:40:00|2728.6|2725.6|2729.6|2726.6|2730.4|2727.4|2727.6|2724.6|142
1699375500000|2023-11-07 16:45:00|2728.6|2725.6|2727.6|2724.6|2729.1|2726.1|2727.6|2724.6|373
1699375800000|2023-11-07 16:50:00|2727.2|2724.2|2725.6|2722.6|2727.6|2724.6|2725.6|2722.6|300
1699376100000|2023-11-07 16:55:00|2725.1|2722.1|2726.6|2723.6|2726.6|2723.6|2724.6|2721.6|472
1699376400000|2023-11-07 17:00:00|2724.7|2721.7|2725.2|2722.2|2726.9|2723.9|2724.6|2721.6|217
1699376700000|2023-11-07 17:05:00|2725.7|2722.7|2724.7|2721.7|2725.8|2722.8|2724.6|2721.6|146
1699377000000|2023-11-07 17:10:00|2725.4|2722.4|2725.7|2722.7|2726.6|2723.6|2724.6|2721.6|212
1699377300000|2023-11-07 17:15:00|2725.6|2722.6|2726.6|2723.6|2727.6|2724.6|2725.6|2722.6|157
1699377600000|2023-11-07 17:20:00|2727.6|2724.6|2726.7|2723.7|2728.7|2725.7|2725.7|2722.7|382
1699377900000|2023-11-07 17:25:00|2725.8|2722.8|2724.7|2721.7|2725.8|2722.8|2724.6|2721.6|134
1699378200000|2023-11-07 17:30:00|2725.6|2722.6|2729.9|2726.9|2730.3|2727.3|2725.6|2722.6|359
1699378500000|2023-11-07 17:35:00|2729.6|2726.6|2727.5|2724.5|2730.6|2727.6|2727.5|2724.5|165
1699378800000|2023-11-07 17:40:00|2727.8|2724.8|2726.8|2723.8|2727.8|2724.8|2726.8|2723.8|107
1699379100000|2023-11-07 17:45:00|2727.5|2724.5|2734.3|2731.3|2734.5|2731.5|2726.8|2723.8|339
1699379400000|2023-11-07 17:50:00|2733.9|2730.9|2721.7|2718.7|2734.3|2731.3|2720.2|2717.2|2297
1699379700000|2023-11-07 17:55:00|2720.8|2717.8|2719|2716|2720.8|2717.8|2716.8|2713.8|917
1699432200000|2023-11-08 08:30:00|2720.4|2717.4|2716.9|2713.9|2720.4|2717.4|2712.9|2709.9|444
1699432500000|2023-11-08 08:35:00|2716.7|2713.7|2720.4|2717.4|2721.6|2718.6|2714.7|2711.7|193
1699432800000|2023-11-08 08:40:00|2718.7|2715.7|2716.7|2713.7|2719.7|2716.7|2715.7|2712.7|101
1699433100000|2023-11-08 08:45:00|2716|2713|2717.1|2714.1|2717.6|2714.6|2715.7|2712.7|134
1699433400000|2023-11-08 08:50:00|2716.6|2713.6|2714.4|2711.4|2717.9|2714.9|2714.1|2711.1|122
1699433700000|2023-11-08 08:55:00|2714.1|2711.1|2710.1|2707.1|2714.4|2711.4|2709.6|2706.6|385
1699434000000|2023-11-08 09:00:00|2710.6|2707.6|2713.2|2710.2|2714.1|2711.1|2709.7|2706.7|137
1699434300000|2023-11-08 09:05:00|2712.7|2709.7|2712.7|2709.7|2714.6|2711.6|2711.7|2708.7|198
1699434600000|2023-11-08 09:10:00|2711.8|2708.8|2711.8|2708.8|2713.2|2710.2|2710.3|2707.3|178
1699434900000|2023-11-08 09:15:00|2711.7|2708.7|2709.8|2706.8|2712.3|2709.3|2709.7|2706.7|102
1699435200000|2023-11-08 09:20:00|2709.7|2706.7|2710.8|2707.8|2711.7|2708.7|2709.7|2706.7|73
1699435500000|2023-11-08 09:25:00|2710.3|2707.3|2711.8|2708.8|2711.8|2708.8|2709.7|2706.7|54
1699435800000|2023-11-08 09:30:00|2711.7|2708.7|2714.8|2711.8|2714.8|2711.8|2711.7|2708.7|115
1699436100000|2023-11-08 09:35:00|2713.8|2710.8|2715.3|2712.3|2717.8|2714.8|2713.8|2710.8|121
1699436400000|2023-11-08 09:40:00|2714.8|2711.8|2714.8|2711.8|2716.7|2713.7|2713.8|2710.8|54
1699436700000|2023-11-08 09:45:00|2713.8|2710.8|2715.8|2712.8|2716.5|2713.5|2713.8|2710.8|61
1699437000000|2023-11-08 09:50:00|2715.3|2712.3|2716.8|2713.8|2717.3|2714.3|2715.3|2712.3|44
1699437300000|2023-11-08 09:55:00|2715.8|2712.8|2715.3|2712.3|2717.8|2714.8|2715.3|2712.3|55
1699437600000|2023-11-08 10:00:00|2714.9|2711.9|2714.8|2711.8|2716.7|2713.7|2713.8|2710.8|260
1699437900000|2023-11-08 10:05:00|2715.7|2712.7|2713.8|2710.8|2716.7|2713.7|2713.7|2710.7|74
1699438200000|2023-11-08 10:10:00|2713.7|2710.7|2712.7|2709.7|2714.3|2711.3|2711.3|2708.3|61
1699438500000|2023-11-08 10:15:00|2712.2|2709.2|2711.7|2708.7|2712.7|2709.7|2710.7|2707.7|79
1699438800000|2023-11-08 10:20:00|2710.7|2707.7|2710.6|2707.6|2710.7|2707.7|2710.1|2707.1|42
1699439100000|2023-11-08 10:25:00|2711.5|2708.5|2710.6|2707.6|2711.5|2708.5|2709.6|2706.6|47
1699439400000|2023-11-08 10:30:00|2712.5|2709.5|2715.4|2712.4|2715.9|2712.9|2711.5|2708.5|55
1699439700000|2023-11-08 10:35:00|2715.5|2712.5|2716.4|2713.4|2716.5|2713.5|2714.5|2711.5|20
1699440000000|2023-11-08 10:40:00|2716|2713|2717.4|2714.4|2717.5|2714.5|2715.5|2712.5|26
1699440300000|2023-11-08 10:45:00|2716.5|2713.5|2717.5|2714.5|2719.4|2716.4|2716.5|2713.5|64
1699440600000|2023-11-08 10:50:00|2717.3|2714.3|2713.5|2710.5|2717.3|2714.3|2713.5|2710.5|106
1699440900000|2023-11-08 10:55:00|2713.1|2710.1|2711.8|2708.8|2713.5|2710.5|2711.5|2708.5|77
1699441200000|2023-11-08 11:00:00|2711.5|2708.5|2710.5|2707.5|2712.3|2709.3|2710.5|2707.5|52
1699441500000|2023-11-08 11:05:00|2710.1|2707.1|2709.6|2706.6|2710.1|2707.1|2709.5|2706.5|116
1699441800000|2023-11-08 11:10:00|2710.6|2707.6|2706.6|2703.6|2710.6|2707.6|2705.6|2702.6|285
1699442100000|2023-11-08 11:15:00|2706.5|2703.5|2706.8|2703.8|2708.8|2705.8|2706.5|2703.5|163
1699442400000|2023-11-08 11:20:00|2706.6|2703.6|2706.8|2703.8|2707.8|2704.8|2705.8|2702.8|73
1699442700000|2023-11-08 11:25:00|2706.6|2703.6|2706.8|2703.8|2707.8|2704.8|2705.8|2702.8|34
1699443000000|2023-11-08 11:30:00|2707.8|2704.8|2706.6|2703.6|2707.8|2704.8|2706.6|2703.6|48
1699443300000|2023-11-08 11:35:00|2706.5|2703.5|2698.3|2695.3|2706.5|2703.5|2695.7|2692.7|1285
1699443600000|2023-11-08 11:40:00|2697.8|2694.8|2696.2|2693.2|2698.2|2695.2|2695.3|2692.3|151
1699443900000|2023-11-08 11:45:00|2696|2693|2697.2|2694.2|2697.7|2694.7|2695.2|2692.2|61
1699444200000|2023-11-08 11:50:00|2696.5|2693.5|2696.2|2693.2|2697|2694|2696.2|2693.2|53
1699444500000|2023-11-08 11:55:00|2697.2|2694.2|2694.7|2691.7|2697.3|2694.3|2694.7|2691.7|128
1699444800000|2023-11-08 12:00:00|2694.8|2691.8|2697.7|2694.7|2698|2695|2694.7|2691.7|189
1699445100000|2023-11-08 12:05:00|2698.2|2695.2|2702|2699|2702.7|2699.7|2697.3|2694.3|218
1699445400000|2023-11-08 12:10:00|2701.5|2698.5|2700|2697|2702|2699|2699.9|2696.9|59
1699445700000|2023-11-08 12:15:00|2698.5|2695.5|2695.9|2692.9|2698.5|2695.5|2693|2690|317
1699446000000|2023-11-08 12:20:00|2695.7|2692.7|2694|2691|2696.9|2693.9|2694|2691|75
1699446300000|2023-11-08 12:25:00|2693.5|2690.5|2694.5|2691.5|2695|2692|2693.5|2690.5|58
1699446600000|2023-11-08 12:30:00|2694|2691|2694|2691|2695.5|2692.5|2692.9|2689.9|71
1699446900000|2023-11-08 12:35:00|2693.9|2690.9|2693.9|2690.9|2694.9|2691.9|2693.5|2690.5|31
1699447200000|2023-11-08 12:40:00|2694|2691|2694.9|2691.9|2696.7|2693.7|2693.9|2690.9|55
1699447500000|2023-11-08 12:45:00|2694.8|2691.8|2694.7|2691.7|2696.7|2693.7|2694.7|2691.7|34
1699447800000|2023-11-08 12:50:00|2695.7|2692.7|2693.7|2690.7|2696.3|2693.3|2692.7|2689.7|97
1699448100000|2023-11-08 12:55:00|2693.3|2690.3|2693.7|2690.7|2695.7|2692.7|2691.8|2688.8|238
1699448400000|2023-11-08 13:00:00|2692.8|2689.8|2691.7|2688.7|2693.7|2690.7|2690.8|2687.8|232
1699448700000|2023-11-08 13:05:00|2691.8|2688.8|2694.8|2691.8|2696|2693|2691|2688|287
1699449000000|2023-11-08 13:10:00|2695.2|2692.2|2689.4|2686.4|2695.2|2692.2|2686.7|2683.7|534
1699449300000|2023-11-08 13:15:00|2689.5|2686.5|2694.4|2691.4|2695.4|2692.4|2689.4|2686.4|222
1699449600000|2023-11-08 13:20:00|2694.8|2691.8|2694.8|2691.8|2699|2696|2691.5|2688.5|306
1699449900000|2023-11-08 13:25:00|2694.4|2691.4|2690.4|2687.4|2695.3|2692.3|2689.9|2686.9|157
1699450200000|2023-11-08 13:30:00|2690.3|2687.3|2694.1|2691.1|2694.3|2691.3|2689.4|2686.4|149
1699450500000|2023-11-08 13:35:00|2693.1|2690.1|2699.1|2696.1|2700.1|2697.1|2693.1|2690.1|146
1699450800000|2023-11-08 13:40:00|2698.6|2695.6|2703.8|2700.8|2703.8|2700.8|2696.7|2693.7|386
1699451100000|2023-11-08 13:45:00|2704.8|2701.8|2703.5|2700.5|2705|2702|2700|2697|239
1699451400000|2023-11-08 13:50:00|2703.3|2700.3|2705.8|2702.8|2705.8|2702.8|2701|2698|185
1699451700000|2023-11-08 13:55:00|2706.8|2703.8|2707|2704|2707.8|2704.8|2704|2701|223
1699452000000|2023-11-08 14:00:00|2706.8|2703.8|2703.1|2700.1|2707|2704|2703.1|2700.1|251
1699452300000|2023-11-08 14:05:00|2702.9|2699.9|2703.1|2700.1|2703.1|2700.1|2699.1|2696.1|235
1699452600000|2023-11-08 14:10:00|2702.9|2699.9|2701.4|2698.4|2703.1|2700.1|2700.1|2697.1|114
1699452900000|2023-11-08 14:15:00|2701.1|2698.1|2700.9|2697.9|2702.1|2699.1|2700.1|2697.1|166
1699453200000|2023-11-08 14:20:00|2700.1|2697.1|2698.2|2695.2|2700.9|2697.9|2698.1|2695.1|304
1699453500000|2023-11-08 14:25:00|2698.1|2695.1|2698.4|2695.4|2701.1|2698.1|2697.2|2694.2|291
1699453800000|2023-11-08 14:30:00|2698.2|2695.2|2695.5|2692.5|2698.7|2695.7|2695.4|2692.4|355
1699454100000|2023-11-08 14:35:00|2695.6|2692.6|2696.6|2693.6|2697.5|2694.5|2692.5|2689.5|543
1699454400000|2023-11-08 14:40:00|2696.4|2693.4|2706.1|2703.1|2707.1|2704.1|2696.4|2693.4|314
1699454700000|2023-11-08 14:45:00|2705.2|2702.2|2706.5|2703.5|2715.3|2712.3|2705.2|2702.2|687
1699455000000|2023-11-08 14:50:00|2707|2704|2710.2|2707.2|2712.1|2709.1|2704.5|2701.5|287
1699455300000|2023-11-08 14:55:00|2710.3|2707.3|2706.3|2703.3|2710.3|2707.3|2706.3|2703.3|99
1699455600000|2023-11-08 15:00:00|2706.7|2703.7|2702.6|2699.6|2706.7|2703.7|2702.3|2699.3|201
1699455900000|2023-11-08 15:05:00|2702.5|2699.5|2700.3|2697.3|2702.5|2699.5|2699.3|2696.3|139
1699456200000|2023-11-08 15:10:00|2699.5|2696.5|2700.3|2697.3|2701.5|2698.5|2699.3|2696.3|159
1699456500000|2023-11-08 15:15:00|2700.6|2697.6|2700.5|2697.5|2706.2|2703.2|2699.5|2696.5|345
1699456800000|2023-11-08 15:20:00|2700.3|2697.3|2701.3|2698.3|2701.5|2698.5|2698.5|2695.5|210
1699457100000|2023-11-08 15:25:00|2700.6|2697.6|2705.2|2702.2|2706|2703|2699.5|2696.5|170
1699457400000|2023-11-08 15:30:00|2706|2703|2709|2706|2709|2706|2705.2|2702.2|165
1699457700000|2023-11-08 15:35:00|2708.2|2705.2|2703.3|2700.3|2708.2|2705.2|2703.3|2700.3|241
1699458000000|2023-11-08 15:40:00|2702.3|2699.3|2705.2|2702.2|2706.3|2703.3|2701.8|2698.8|167
1699458300000|2023-11-08 15:45:00|2705.3|2702.3|2709.2|2706.2|2709.2|2706.2|2705.3|2702.3|259
1699458600000|2023-11-08 15:50:00|2709.3|2706.3|2709|2706|2710|2707|2705.2|2702.2|348
1699458900000|2023-11-08 15:55:00|2709.5|2706.5|2712.3|2709.3|2713.3|2710.3|2709.5|2706.5|222
1699459200000|2023-11-08 16:00:00|2713.2|2710.2|2711.3|2708.3|2715.3|2712.3|2710.2|2707.2|234
1699459500000|2023-11-08 16:05:00|2711.2|2708.2|2702.6|2699.6|2711.2|2708.2|2702.4|2699.4|305
1699459800000|2023-11-08 16:10:00|2702.4|2699.4|2702.4|2699.4|2705.4|2702.4|2700.4|2697.4|544
1699460100000|2023-11-08 16:15:00|2703.3|2700.3|2706|2703|2709.5|2706.5|2701.3|2698.3|488
1699460400000|2023-11-08 16:20:00|2704|2701|2702|2699|2705|2702|2700.1|2697.1|302
1699460700000|2023-11-08 16:25:00|2703|2700|2700|2697|2703|2700|2698|2695|316
1699461000000|2023-11-08 16:30:00|2700.1|2697.1|2698|2695|2700.1|2697.1|2698|2695|238
1699461300000|2023-11-08 16:35:00|2698.1|2695.1|2696|2693|2700|2697|2696|2693|236
1699461600000|2023-11-08 16:40:00|2695|2692|2697|2694|2698|2695|2695|2692|346
1699461900000|2023-11-08 16:45:00|2697.5|2694.5|2694.1|2691.1|2698.1|2695.1|2694|2691|252
1699462200000|2023-11-08 16:50:00|2694|2691|2698.1|2695.1|2700|2697|2692.3|2689.3|374
1699462500000|2023-11-08 16:55:00|2698|2695|2699.1|2696.1|2699.1|2696.1|2697|2694|179
1699462800000|2023-11-08 17:00:00|2699|2696|2699|2696|2700|2697|2698.1|2695.1|130
1699463100000|2023-11-08 17:05:00|2698|2695|2701|2698|2701.1|2698.1|2698|2695|139
1699463400000|2023-11-08 17:10:00|2700|2697|2697|2694|2700|2697|2697|2694|142
1699463700000|2023-11-08 17:15:00|2699|2696|2698|2695|2700.1|2697.1|2697.1|2694.1|188
1699464000000|2023-11-08 17:20:00|2698.5|2695.5|2698|2695|2699|2696|2697.3|2694.3|161
1699464300000|2023-11-08 17:25:00|2698.7|2695.7|2698|2695|2701|2698|2697|2694|224
1699464600000|2023-11-08 17:30:00|2699|2696|2699.1|2696.1|2701.5|2698.5|2698|2695|130
1699464900000|2023-11-08 17:35:00|2699|2696|2697.2|2694.2|2700.5|2697.5|2697.1|2694.1|376
1699465200000|2023-11-08 17:40:00|2697.6|2694.6|2701.4|2698.4|2701.5|2698.5|2697|2694|640
1699465500000|2023-11-08 17:45:00|2701|2698|2690.7|2687.7|2701.4|2698.4|2690.6|2687.6|1215
1699465800000|2023-11-08 17:50:00|2691.1|2688.1|2683.5|2680.5|2694.4|2691.4|2681|2678|4280
1699466100000|2023-11-08 17:55:00|2683.4|2680.4|2686.4|2683.4|2686.7|2683.7|2681.7|2678.7|1471
1699518600000|2023-11-09 08:30:00|2689.7|2686.7|2695.1|2692.1|2696|2693|2687.8|2684.8|791
1699518900000|2023-11-09 08:35:00|2695|2692|2697|2694|2701.8|2698.8|2695|2692|151
1699519200000|2023-11-09 08:40:00|2696.1|2693.1|2693|2690|2698.6|2695.6|2693|2690|61
1699519500000|2023-11-09 08:45:00|2695.1|2692.1|2694.6|2691.6|2696.1|2693.1|2690.3|2687.3|138
1699519800000|2023-11-09 08:50:00|2694.3|2691.3|2700.1|2697.1|2702.1|2699.1|2694.3|2691.3|238
1699520100000|2023-11-09 08:55:00|2701|2698|2699.1|2696.1|2701|2698|2698.1|2695.1|185
1699520400000|2023-11-09 09:00:00|2699|2696|2700|2697|2701.6|2698.6|2699|2696|61
1699520700000|2023-11-09 09:05:00|2699.3|2696.3|2697|2694|2699.3|2696.3|2695.1|2692.1|143
1699521000000|2023-11-09 09:10:00|2696.8|2693.8|2691.6|2688.6|2696.8|2693.8|2691.5|2688.5|182
1699521300000|2023-11-09 09:15:00|2691.5|2688.5|2697.3|2694.3|2697.3|2694.3|2691.5|2688.5|36
1699521600000|2023-11-09 09:20:00|2697|2694|2695|2692|2699.3|2696.3|2695|2692|110
1699521900000|2023-11-09 09:25:00|2696|2693|2696|2693|2697.1|2694.1|2695|2692|46
1699522200000|2023-11-09 09:30:00|2695.8|2692.8|2695.8|2692.8|2696|2693|2695.1|2692.1|55
1699522500000|2023-11-09 09:35:00|2695.4|2692.4|2690.6|2687.6|2695.8|2692.8|2690.6|2687.6|74
1699522800000|2023-11-09 09:40:00|2690.9|2687.9|2694.1|2691.1|2694.6|2691.6|2690.9|2687.9|103
1699523100000|2023-11-09 09:45:00|2694.4|2691.4|2700.1|2697.1|2700.1|2697.1|2694.1|2691.1|83
1699523400000|2023-11-09 09:50:00|2699.9|2696.9|2698.1|2695.1|2701.1|2698.1|2698.1|2695.1|131
1699523700000|2023-11-09 09:55:00|2697.6|2694.6|2689.9|2686.9|2697.6|2694.6|2689.4|2686.4|115
1699524000000|2023-11-09 10:00:00|2688.4|2685.4|2685.7|2682.7|2690.4|2687.4|2685.4|2682.4|274
1699524300000|2023-11-09 10:05:00|2685.4|2682.4|2686.2|2683.2|2686.2|2683.2|2685.2|2682.2|41
1699524600000|2023-11-09 10:10:00|2686.4|2683.4|2685.2|2682.2|2686.4|2683.4|2685.1|2682.1|47
1699524900000|2023-11-09 10:15:00|2685.1|2682.1|2685.2|2682.2|2686.4|2683.4|2685.1|2682.1|177
1699525200000|2023-11-09 10:20:00|2685.4|2682.4|2685.2|2682.2|2685.4|2682.4|2685.1|2682.1|44
1699525500000|2023-11-09 10:25:00|2685.4|2682.4|2685.2|2682.2|2686.2|2683.2|2685.2|2682.2|64
1699525800000|2023-11-09 10:30:00|||||||||39
1699526100000|2023-11-09 10:35:00|2685.3|2682.3|2684.2|2681.2|2686.2|2683.2|2683.1|2680.1|362
1699526400000|2023-11-09 10:40:00|2683.8|2680.8|2684.7|2681.7|2686.2|2683.2|2683.3|2680.3|44
1699526700000|2023-11-09 10:45:00|2684.3|2681.3|2685.2|2682.2|2685.3|2682.3|2684.2|2681.2|10
1699527000000|2023-11-09 10:50:00|2685.3|2682.3|2689|2686|2690|2687|2685.3|2682.3|117
1699527300000|2023-11-09 10:55:00|2690|2687|2690.2|2687.2|2691.9|2688.9|2689.2|2686.2|85
1699527600000|2023-11-09 11:00:00|2690|2687|2687.3|2684.3|2690|2687|2687.2|2684.2|41
1699527900000|2023-11-09 11:05:00|2687.2|2684.2|2686.3|2683.3|2688.2|2685.2|2686.2|2683.2|83
1699528200000|2023-11-09 11:10:00|2686.2|2683.2|2687.3|2684.3|2688.3|2685.3|2685.2|2682.2|73
1699528500000|2023-11-09 11:15:00|2688.2|2685.2|2689.2|2686.2|2690.2|2687.2|2687.3|2684.3|22
1699528800000|2023-11-09 11:20:00|2689|2686|2690|2687|2690|2687|2688.2|2685.2|25
1699529100000|2023-11-09 11:25:00|2690.2|2687.2|2689.2|2686.2|2690.2|2687.2|2688.2|2685.2|65
1699529400000|2023-11-09 11:30:00|2689.3|2686.3|2692.9|2689.9|2692.9|2689.9|2689.3|2686.3|48
1699529700000|2023-11-09 11:35:00|2692.7|2689.7|2691.9|2688.9|2692.9|2689.9|2690.7|2687.7|97
1699530000000|2023-11-09 11:40:00|2694.9|2691.9|2691.9|2688.9|2694.9|2691.9|2691.9|2688.9|83
1699530300000|2023-11-09 11:45:00|2692.2|2689.2|2690.2|2687.2|2692.2|2689.2|2689.9|2686.9|27
1699530600000|2023-11-09 11:50:00|2689.9|2686.9|2690.7|2687.7|2691.2|2688.2|2689.7|2686.7|44
1699530900000|2023-11-09 11:55:00|2691.7|2688.7|2691.7|2688.7|2691.7|2688.7|2690.7|2687.7|30
1699531200000|2023-11-09 12:00:00|2692.7|2689.7|2692.7|2689.7|2692.7|2689.7|2691.7|2688.7|71
1699531500000|2023-11-09 12:05:00|2692.4|2689.4|2694.7|2691.7|2694.7|2691.7|2691.7|2688.7|44
1699531800000|2023-11-09 12:10:00|2693.9|2690.9|2698.7|2695.7|2698.7|2695.7|2693.9|2690.9|230
1699532100000|2023-11-09 12:15:00|2698.9|2695.9|2698.2|2695.2|2700.7|2697.7|2697.8|2694.8|53
1699532400000|2023-11-09 12:20:00|2697.8|2694.8|2700.7|2697.7|2700.7|2697.7|2697.8|2694.8|135
1699532700000|2023-11-09 12:25:00|2701.7|2698.7|2700.8|2697.8|2703.7|2700.7|2700.7|2697.7|191
1699533000000|2023-11-09 12:30:00|2700.7|2697.7|2702.5|2699.5|2703|2700|2700.7|2697.7|323
1699533300000|2023-11-09 12:35:00|2701.7|2698.7|2700.7|2697.7|2701.7|2698.7|2700.7|2697.7|36
1699533600000|2023-11-09 12:40:00|2700.5|2697.5|2701|2698|2702.5|2699.5|2697.7|2694.7|118
1699533900000|2023-11-09 12:45:00|2700.5|2697.5|2703.9|2700.9|2704.4|2701.4|2700.5|2697.5|69
1699534200000|2023-11-09 12:50:00|2703.5|2700.5|2707.6|2704.6|2708.2|2705.2|2703.5|2700.5|459
1699534500000|2023-11-09 12:55:00|2707.2|2704.2|2708.1|2705.1|2708.2|2705.2|2707.1|2704.1|107
1699534800000|2023-11-09 13:00:00|2708.2|2705.2|2709.1|2706.1|2712.1|2709.1|2708.1|2705.1|303
1699535100000|2023-11-09 13:05:00|2710.1|2707.1|2711.2|2708.2|2714.2|2711.2|2709.2|2706.2|289
1699535400000|2023-11-09 13:10:00|2711.6|2708.6|2709.4|2706.4|2711.6|2708.6|2705.5|2702.5|333
1699535700000|2023-11-09 13:15:00|2708.4|2705.4|2728.6|2725.6|2729.6|2726.6|2706.5|2703.5|660
1699536000000|2023-11-09 13:20:00|2728.8|2725.8|2730.6|2727.6|2731.9|2728.9|2726.6|2723.6|572
1699536300000|2023-11-09 13:25:00|2730.8|2727.8|2729.9|2726.9|2734.6|2731.6|2729.1|2726.1|335
1699536600000|2023-11-09 13:30:00|2730.8|2727.8|2728.8|2725.8|2731.8|2728.8|2728.3|2725.3|325
1699536900000|2023-11-09 13:35:00|2728.9|2725.9|2731.6|2728.6|2734.5|2731.5|2728.8|2725.8|172
1699537200000|2023-11-09 13:40:00|2729.8|2726.8|2735.6|2732.6|2736.6|2733.6|2729.8|2726.8|726
1699537500000|2023-11-09 13:45:00|2735.5|2732.5|2734.8|2731.8|2737.8|2734.8|2734.6|2731.6|421
1699537800000|2023-11-09 13:50:00|2734.1|2731.1|2734.5|2731.5|2735.6|2732.6|2730.9|2727.9|297
1699538100000|2023-11-09 13:55:00|2734.6|2731.6|2739.3|2736.3|2740.6|2737.6|2734.6|2731.6|206
1699538400000|2023-11-09 14:00:00|2739.5|2736.5|2738|2735|2740.5|2737.5|2735.6|2732.6|268
1699538700000|2023-11-09 14:05:00|2737.6|2734.6|2742.5|2739.5|2742.5|2739.5|2737.6|2734.6|380
1699539000000|2023-11-09 14:10:00|2743.2|2740.2|2738.6|2735.6|2743.5|2740.5|2734.8|2731.8|362
1699539300000|2023-11-09 14:15:00|2737.9|2734.9|2737.6|2734.6|2740.6|2737.6|2736.6|2733.6|155
1699539600000|2023-11-09 14:20:00|2738.5|2735.5|2736.5|2733.5|2739.5|2736.5|2735.6|2732.6|185
1699539900000|2023-11-09 14:25:00|2737.7|2734.7|2734.6|2731.6|2738.5|2735.5|2732.7|2729.7|428
1699540200000|2023-11-09 14:30:00|2734.7|2731.7|2738.5|2735.5|2738.5|2735.5|2733.6|2730.6|214
1699540500000|2023-11-09 14:35:00|2737.6|2734.6|2740.4|2737.4|2740.4|2737.4|2737.5|2734.5|183
1699540800000|2023-11-09 14:40:00|2740.6|2737.6|2745.4|2742.4|2746.4|2743.4|2740.6|2737.6|526
1699541100000|2023-11-09 14:45:00|2746.4|2743.4|2747.4|2744.4|2747.4|2744.4|2744.6|2741.6|248
1699541400000|2023-11-09 14:50:00|2746.6|2743.6|2749.4|2746.4|2750.4|2747.4|2744.6|2741.6|579
1699541700000|2023-11-09 14:55:00|2748.6|2745.6|2745.4|2742.4|2748.6|2745.6|2741.7|2738.7|424
1699542000000|2023-11-09 15:00:00|2746.4|2743.4|2741.6|2738.6|2747.4|2744.4|2738.7|2735.7|380
1699542300000|2023-11-09 15:05:00|2742.3|2739.3|2743.9|2740.9|2744.4|2741.4|2741.4|2738.4|185
1699542600000|2023-11-09 15:10:00|2743.4|2740.4|2737|2734|2745.6|2742.6|2736.9|2733.9|366
1699542900000|2023-11-09 15:15:00|2736.9|2733.9|2731|2728|2739.7|2736.7|2731|2728|515
1699543200000|2023-11-09 15:20:00|2731.2|2728.2|2734.7|2731.7|2736.7|2733.7|2731.2|2728.2|206
1699543500000|2023-11-09 15:25:00|2736.1|2733.1|2736.7|2733.7|2739.7|2736.7|2732.9|2729.9|417
1699543800000|2023-11-09 15:30:00|2736.6|2733.6|2735.9|2732.9|2739.6|2736.6|2735|2732|250
1699544100000|2023-11-09 15:35:00|2736.2|2733.2|2737.8|2734.8|2737.8|2734.8|2734.7|2731.7|72
1699544400000|2023-11-09 15:40:00|2738.7|2735.7|2742.4|2739.4|2742.4|2739.4|2738.7|2735.7|240
1699544700000|2023-11-09 15:45:00|2742.6|2739.6|2743.4|2740.4|2744.6|2741.6|2742.4|2739.4|156
1699545000000|2023-11-09 15:50:00|2743.9|2740.9|2740.8|2737.8|2744.6|2741.6|2740.2|2737.2|698
1699545300000|2023-11-09 15:55:00|2741.2|2738.2|2731.3|2728.3|2741.8|2738.8|2731.1|2728.1|363
1699545600000|2023-11-09 16:00:00|2731.1|2728.1|2733|2730|2736.8|2733.8|2731.1|2728.1|540
1699545900000|2023-11-09 16:05:00|2732.1|2729.1|2734|2731|2734.3|2731.3|2730|2727|179
1699546200000|2023-11-09 16:10:00|2733.8|2730.8|2731.1|2728.1|2734|2731|2729.1|2726.1|224
1699546500000|2023-11-09 16:15:00|2731.6|2728.6|2733.1|2730.1|2734|2731|2730.3|2727.3|111
1699546800000|2023-11-09 16:20:00|2733|2730|2732.3|2729.3|2734.1|2731.1|2730.3|2727.3|407
1699547100000|2023-11-09 16:25:00|2732.1|2729.1|2735.1|2732.1|2736.5|2733.5|2730.3|2727.3|277
1699547400000|2023-11-09 16:30:00|2735|2732|2733.1|2730.1|2735.1|2732.1|2732.1|2729.1|319
1699547700000|2023-11-09 16:35:00|2733.3|2730.3|2739|2736|2739.5|2736.5|2732.8|2729.8|184
1699548000000|2023-11-09 16:40:00|2739.1|2736.1|2743|2740|2743.1|2740.1|2739.1|2736.1|140
1699548300000|2023-11-09 16:45:00|2742|2739|2743.8|2740.8|2744.3|2741.3|2741|2738|218
1699548600000|2023-11-09 16:50:00|2744|2741|2741.8|2738.8|2744.7|2741.7|2741.2|2738.2|147
1699548900000|2023-11-09 16:55:00|2742.2|2739.2|2743.3|2740.3|2744.8|2741.8|2742.2|2739.2|219
1699549200000|2023-11-09 17:00:00|2743.4|2740.4|2740.8|2737.8|2743.4|2740.4|2738.4|2735.4|271
1699549500000|2023-11-09 17:05:00|2741.9|2738.9|2743.6|2740.6|2746.8|2743.8|2741.8|2738.8|496
1699549800000|2023-11-09 17:10:00|2744.4|2741.4|2745.4|2742.4|2745.4|2742.4|2741.5|2738.5|267
1699550100000|2023-11-09 17:15:00|2744.9|2741.9|2741.6|2738.6|2744.9|2741.9|2740.6|2737.6|191
1699550400000|2023-11-09 17:20:00|2742.6|2739.6|2745.5|2742.5|2746|2743|2742.5|2739.5|97
1699550700000|2023-11-09 17:25:00|2745.3|2742.3|2747.3|2744.3|2748.8|2745.8|2745.3|2742.3|185
1699551000000|2023-11-09 17:30:00|2746.5|2743.5|2750.3|2747.3|2750.3|2747.3|2746.5|2743.5|320
1699551300000|2023-11-09 17:35:00|2749.5|2746.5|2748.8|2745.8|2752.3|2749.3|2748|2745|190
1699551600000|2023-11-09 17:40:00|2748.5|2745.5|2748|2745|2749.3|2746.3|2747.3|2744.3|232
1699551900000|2023-11-09 17:45:00|2747.8|2744.8|2747.3|2744.3|2748.3|2745.3|2746.3|2743.3|261
1699552200000|2023-11-09 17:50:00|2746.3|2743.3|2737.6|2734.6|2746.6|2743.6|2736.3|2733.3|2162
1699552500000|2023-11-09 17:55:00|2738.5|2735.5|2738.8|2735.8|2739.1|2736.1|2736.6|2733.6|597
1699605000000|2023-11-10 08:30:00|2737.2|2734.2|2734.9|2731.9|2739.1|2736.1|2733.9|2730.9|400
1699605300000|2023-11-10 08:35:00|2735.6|2732.6|2737.9|2734.9|2738.6|2735.6|2733.9|2730.9|106
1699605600000|2023-11-10 08:40:00|2738.9|2735.9|2741.9|2738.9|2742.6|2739.6|2737.9|2734.9|89
1699605900000|2023-11-10 08:45:00|2742.9|2739.9|2740.6|2737.6|2745.1|2742.1|2739.6|2736.6|312
1699606200000|2023-11-10 08:50:00|2740.9|2737.9|2744.9|2741.9|2745.1|2742.1|2740.6|2737.6|117
1699606500000|2023-11-10 08:55:00|2744.3|2741.3|2746.4|2743.4|2746.9|2743.9|2743.1|2740.1|111
1699606800000|2023-11-10 09:00:00|2745.9|2742.9|2745.3|2742.3|2746.3|2743.3|2743.9|2740.9|54
1699607100000|2023-11-10 09:05:00|2744.9|2741.9|2739.9|2736.9|2744.9|2741.9|2739.9|2736.9|141
1699607400000|2023-11-10 09:10:00|2739.7|2736.7|2738.9|2735.9|2741.9|2738.9|2738.9|2735.9|159
1699607700000|2023-11-10 09:15:00|2738.4|2735.4|2735.9|2732.9|2738.7|2735.7|2735.9|2732.9|115
1699608000000|2023-11-10 09:20:00|2736|2733|2736.4|2733.4|2736.9|2733.9|2735.7|2732.7|65
1699608300000|2023-11-10 09:25:00|2736.7|2733.7|2737.4|2734.4|2737.4|2734.4|2736|2733|49
1699608600000|2023-11-10 09:30:00|2736.4|2733.4|2741.7|2738.7|2742.4|2739.4|2735.7|2732.7|91
1699608900000|2023-11-10 09:35:00|2742.4|2739.4|2739.4|2736.4|2742.7|2739.7|2737.4|2734.4|147
1699609200000|2023-11-10 09:40:00|2739.2|2736.2|2737.9|2734.9|2739.4|2736.4|2736.9|2733.9|43
1699609500000|2023-11-10 09:45:00|2737.4|2734.4|2738.9|2735.9|2738.9|2735.9|2737.4|2734.4|23
1699609800000|2023-11-10 09:50:00|2739.2|2736.2|2736.5|2733.5|2740.9|2737.9|2736.5|2733.5|88
1699610100000|2023-11-10 09:55:00|2736.9|2733.9|2737.9|2734.9|2738|2735|2735.7|2732.7|45
1699610400000|2023-11-10 10:00:00|2737.5|2734.5|2737.9|2734.9|2738|2735|2737.5|2734.5|20
1699610700000|2023-11-10 10:05:00|2738|2735|2737.9|2734.9|2738.5|2735.5|2735.9|2732.9|119
1699611000000|2023-11-10 10:10:00|2737.5|2734.5|2735.7|2732.7|2738|2735|2735.7|2732.7|146
1699611300000|2023-11-10 10:15:00|2734.7|2731.7|2734.7|2731.7|2734.7|2731.7|2734.7|2731.7|93
1699611600000|2023-11-10 10:20:00|2735.9|2732.9|2736.7|2733.7|2736.7|2733.7|2735.4|2732.4|22
1699611900000|2023-11-10 10:25:00|2736.6|2733.6|2735.8|2732.8|2736.6|2733.6|2734.7|2731.7|44
1699612200000|2023-11-10 10:30:00|2735.7|2732.7|2736.7|2733.7|2737.8|2734.8|2734.8|2731.8|161
1699612500000|2023-11-10 10:35:00|2735.8|2732.8|2734.7|2731.7|2736.7|2733.7|2734.7|2731.7|89
1699612800000|2023-11-10 10:40:00|2735.5|2732.5|2738.2|2735.2|2739.7|2736.7|2734.7|2731.7|66
1699613100000|2023-11-10 10:45:00|2738.5|2735.5|2739.7|2736.7|2739.7|2736.7|2738.2|2735.2|25
1699613400000|2023-11-10 10:50:00|2738.7|2735.7|2739|2736|2739.5|2736.5|2737.7|2734.7|210
1699613700000|2023-11-10 10:55:00|2739.2|2736.2|2738.5|2735.5|2739.2|2736.2|2736.7|2733.7|43
1699614000000|2023-11-10 11:00:00|2738.2|2735.2|2737.5|2734.5|2738.5|2735.5|2735.5|2732.5|210
1699614300000|2023-11-10 11:05:00|2737.7|2734.7|2737.5|2734.5|2738.5|2735.5|2736.5|2733.5|45
1699614600000|2023-11-10 11:10:00|2737.2|2734.2|2735.5|2732.5|2737.5|2734.5|2735.5|2732.5|33
1699614900000|2023-11-10 11:15:00|2735.4|2732.4|2735.5|2732.5|2736.7|2733.7|2735.4|2732.4|49
1699615200000|2023-11-10 11:20:00|2735.4|2732.4|2736|2733|2737.4|2734.4|2735.4|2732.4|37
1699615500000|2023-11-10 11:25:00|2735.5|2732.5|2735.4|2732.4|2736.5|2733.5|2735.4|2732.4|29
1699615800000|2023-11-10 11:30:00|2735.5|2732.5|2732.5|2729.5|2736.5|2733.5|2732.4|2729.4|154
1699616100000|2023-11-10 11:35:00|2733.2|2730.2|2732.4|2729.4|2733.5|2730.5|2732.4|2729.4|45
1699616400000|2023-11-10 11:40:00|2732.5|2729.5|2735.5|2732.5|2735.5|2732.5|2732.4|2729.4|92
1699616700000|2023-11-10 11:45:00|2734.5|2731.5|2730.6|2727.6|2734.5|2731.5|2730.6|2727.6|64
1699617000000|2023-11-10 11:50:00|2731|2728|2731.1|2728.1|2732.5|2729.5|2730.6|2727.6|158
1699617300000|2023-11-10 11:55:00|2731.5|2728.5|2732.6|2729.6|2732.6|2729.6|2730.6|2727.6|50
1699617600000|2023-11-10 12:00:00|2732.5|2729.5|2729.3|2726.3|2732.6|2729.6|2728.5|2725.5|213
1699617900000|2023-11-10 12:05:00|2729.6|2726.6|2728.8|2725.8|2729.8|2726.8|2727.8|2724.8|72
1699618200000|2023-11-10 12:10:00|2728.6|2725.6|2731.1|2728.1|2731.6|2728.6|2728.5|2725.5|42
1699618500000|2023-11-10 12:15:00|2730.8|2727.8|2733.5|2730.5|2733.5|2730.5|2730.1|2727.1|27
1699618800000|2023-11-10 12:20:00|2734.3|2731.3|2733|2730|2734.5|2731.5|2732.5|2729.5|22
1699619100000|2023-11-10 12:25:00|2732.5|2729.5|2732.6|2729.6|2733.5|2730.5|2731.5|2728.5|21
1699619400000|2023-11-10 12:30:00|2732.5|2729.5|2732.6|2729.6|2734.5|2731.5|2732.5|2729.5|20
1699619700000|2023-11-10 12:35:00|2732.5|2729.5|2733.5|2730.5|2734.6|2731.6|2732.5|2729.5|28
1699620000000|2023-11-10 12:40:00|2733|2730|2733.8|2730.8|2734.8|2731.8|2732.3|2729.3|101
1699620300000|2023-11-10 12:45:00|2734|2731|2734.5|2731.5|2736.3|2733.3|2733.8|2730.8|36
1699620600000|2023-11-10 12:50:00|2734.8|2731.8|2730.8|2727.8|2735|2732|2730.6|2727.6|95
1699620900000|2023-11-10 12:55:00|2730.6|2727.6|2729.6|2726.6|2731.8|2728.8|2728.8|2725.8|122
1699621200000|2023-11-10 13:00:00|2728.8|2725.8|2728.6|2725.6|2729.6|2726.6|2723.8|2720.8|227
1699621500000|2023-11-10 13:05:00|2728.5|2725.5|2728.4|2725.4|2729.4|2726.4|2725.2|2722.2|186
1699621800000|2023-11-10 13:10:00|2727.7|2724.7|2722.6|2719.6|2727.7|2724.7|2719.7|2716.7|576
1699622100000|2023-11-10 13:15:00|2722.2|2719.2|2721.9|2718.9|2722.9|2719.9|2720.4|2717.4|185
1699622400000|2023-11-10 13:20:00|2721.7|2718.7|2719.7|2716.7|2721.9|2718.9|2718.9|2715.9|134
1699622700000|2023-11-10 13:25:00|2718.9|2715.9|2716.9|2713.9|2720.7|2717.7|2716.9|2713.9|189
1699623000000|2023-11-10 13:30:00|2717|2714|2714.7|2711.7|2718.6|2715.6|2712.9|2709.9|367
1699623300000|2023-11-10 13:35:00|2715.6|2712.6|2716.7|2713.7|2716.9|2713.9|2714.9|2711.9|218
1699623600000|2023-11-10 13:40:00|2717.2|2714.2|2715.7|2712.7|2717.2|2714.2|2714.9|2711.9|176
1699623900000|2023-11-10 13:45:00|2717.4|2714.4|2716.6|2713.6|2717.7|2714.7|2715.7|2712.7|104
1699624200000|2023-11-10 13:50:00|2716.7|2713.7|2714.7|2711.7|2716.9|2713.9|2714.7|2711.7|98
1699624500000|2023-11-10 13:55:00|2714.9|2711.9|2723.7|2720.7|2725.6|2722.6|2714.9|2711.9|518
1699624800000|2023-11-10 14:00:00|2724.2|2721.2|2723.7|2720.7|2725.7|2722.7|2722.7|2719.7|106
1699625100000|2023-11-10 14:05:00|2723.9|2720.9|2727.6|2724.6|2729.4|2726.4|2723.9|2720.9|334
1699625400000|2023-11-10 14:10:00|2728.1|2725.1|2724.6|2721.6|2728.4|2725.4|2724.6|2721.6|168
1699625700000|2023-11-10 14:15:00|2724.4|2721.4|2716|2713|2724.4|2721.4|2716|2713|422
1699626000000|2023-11-10 14:20:00|2715.9|2712.9|2710.8|2707.8|2716.9|2713.9|2708.8|2705.8|390
1699626300000|2023-11-10 14:25:00|2709.8|2706.8|2706|2703|2710.3|2707.3|2704|2701|1032
1699626600000|2023-11-10 14:30:00|2706.1|2703.1|2700.3|2697.3|2706.1|2703.1|2697.1|2694.1|1307
1699626900000|2023-11-10 14:35:00|2700.1|2697.1|2696.4|2693.4|2700.1|2697.1|2696.3|2693.3|483
1699627200000|2023-11-10 14:40:00|2696.3|2693.3|2696.3|2693.3|2698.3|2695.3|2695.3|2692.3|680
1699627500000|2023-11-10 14:45:00|2696.1|2693.1|2694.8|2691.8|2699.1|2696.1|2694.8|2691.8|518
1699627800000|2023-11-10 14:50:00|2695.1|2692.1|2696.4|2693.4|2696.8|2693.8|2694.1|2691.1|354
1699628100000|2023-11-10 14:55:00|2696.3|2693.3|2693.1|2690.1|2698.1|2695.1|2692.3|2689.3|450
1699628400000|2023-11-10 15:00:00|2693.3|2690.3|2691.3|2688.3|2695.4|2692.4|2687.6|2684.6|1330
1699628700000|2023-11-10 15:05:00|2691.4|2688.4|2690.3|2687.3|2692.3|2689.3|2690.3|2687.3|345
1699629000000|2023-11-10 15:10:00|2689.4|2686.4|2688.3|2685.3|2692.4|2689.4|2688.3|2685.3|430
1699629300000|2023-11-10 15:15:00|2688.4|2685.4|2690.4|2687.4|2690.4|2687.4|2686.4|2683.4|578
1699629600000|2023-11-10 15:20:00|2691.4|2688.4|2689.4|2686.4|2693.3|2690.3|2689.4|2686.4|344
1699629900000|2023-11-10 15:25:00|2690.1|2687.1|2688.9|2685.9|2690.4|2687.4|2687.9|2684.9|191
1699630200000|2023-11-10 15:30:00|2688.4|2685.4|2686.4|2683.4|2688.4|2685.4|2686.4|2683.4|552
1699630500000|2023-11-10 15:35:00|2685.6|2682.6|2687.4|2684.4|2688.3|2685.3|2684.1|2681.1|482
1699630800000|2023-11-10 15:40:00|2687.2|2684.2|2686.9|2683.9|2688.4|2685.4|2686.2|2683.2|372
1699631100000|2023-11-10 15:45:00|2686.4|2683.4|2691.2|2688.2|2692.2|2689.2|2686.4|2683.4|256
1699631400000|2023-11-10 15:50:00|2692.1|2689.1|2691.2|2688.2|2694.1|2691.1|2691.1|2688.1|386
1699631700000|2023-11-10 15:55:00|2691.4|2688.4|2697.1|2694.1|2697.1|2694.1|2690.4|2687.4|253
1699632000000|2023-11-10 16:00:00|2696.4|2693.4|2691.4|2688.4|2696.4|2693.4|2690.7|2687.7|355
1699632300000|2023-11-10 16:05:00|2691.2|2688.2|2696.8|2693.8|2699.8|2696.8|2691.2|2688.2|282
1699632600000|2023-11-10 16:10:00|2696.9|2693.9|2693.8|2690.8|2696.9|2693.9|2692.1|2689.1|366
1699632900000|2023-11-10 16:15:00|2693.9|2690.9|2694.8|2691.8|2697.8|2694.8|2693.1|2690.1|197
1699633200000|2023-11-10 16:20:00|2694.9|2691.9|2691.4|2688.4|2694.9|2691.9|2691.1|2688.1|415
1699633500000|2023-11-10 16:25:00|2691.7|2688.7|2690.2|2687.2|2691.7|2688.7|2688.7|2685.7|258
1699633800000|2023-11-10 16:30:00|2690.1|2687.1|2687.4|2684.4|2690.1|2687.1|2686.9|2683.9|235
1699634100000|2023-11-10 16:35:00|2687.1|2684.1|2688.2|2685.2|2688.2|2685.2|2685.4|2682.4|282
1699634400000|2023-11-10 16:40:00|2688.4|2685.4|2688.2|2685.2|2688.4|2685.4|2687.1|2684.1|191
1699634700000|2023-11-10 16:45:00|2688.1|2685.1|2688.4|2685.4|2689.1|2686.1|2687.2|2684.2|278
1699635000000|2023-11-10 16:50:00|2689.4|2686.4|2691.4|2688.4|2691.7|2688.7|2689.1|2686.1|200
1699635300000|2023-11-10 16:55:00|2691.7|2688.7|2692.1|2689.1|2692.2|2689.2|2690.1|2687.1|118
1699635600000|2023-11-10 17:00:00|2692.2|2689.2|2688.3|2685.3|2693.2|2690.2|2688.3|2685.3|278
1699635900000|2023-11-10 17:05:00|2689.2|2686.2|2688.6|2685.6|2691|2688|2688.3|2685.3|313
1699636200000|2023-11-10 17:10:00|2688.3|2685.3|2689.3|2686.3|2690.3|2687.3|2688.3|2685.3|229
1699636500000|2023-11-10 17:15:00|2690.3|2687.3|2689.2|2686.2|2690.3|2687.3|2688.3|2685.3|116
1699636800000|2023-11-10 17:20:00|2689.3|2686.3|2688.5|2685.5|2689.5|2686.5|2688.3|2685.3|126
1699637100000|2023-11-10 17:25:00|2688.3|2685.3|2686.5|2683.5|2691.3|2688.3|2686.5|2683.5|320
1699637400000|2023-11-10 17:30:00|2687.3|2684.3|2688.3|2685.3|2691.2|2688.2|2687.3|2684.3|126
1699637700000|2023-11-10 17:35:00|2688|2685|2689.3|2686.3|2689.3|2686.3|2687.2|2684.2|165
1699638000000|2023-11-10 17:40:00|2689.2|2686.2|2688.7|2685.7|2690.2|2687.2|2688|2685|206
1699638300000|2023-11-10 17:45:00|2688.2|2685.2|2684.3|2681.3|2688.5|2685.5|2683.3|2680.3|823
1699638600000|2023-11-10 17:50:00|2683.5|2680.5|2692|2689|2693|2690|2681.6|2678.6|3395
1699638900000|2023-11-10 17:55:00|2691.5|2688.5|2692.5|2689.5|2694.2|2691.2|2689.7|2686.7|815
1699864200000|2023-11-13 08:30:00|2686.5|2683.5|2676.8|2673.8|2688.2|2685.2|2675.9|2672.9|292
1699864500000|2023-11-13 08:35:00|2677.5|2674.5|2689.8|2686.8|2693.7|2690.7|2676.8|2673.8|350
1699864800000|2023-11-13 08:40:00|2691.3|2688.3|2692.2|2689.2|2694.7|2691.7|2690.8|2687.8|50
1699865100000|2023-11-13 08:45:00|2692|2689|2690.2|2687.2|2694.2|2691.2|2687.3|2684.3|105
1699865400000|2023-11-13 08:50:00|2689.8|2686.8|2694.8|2691.8|2695.8|2692.8|2689.8|2686.8|85
1699865700000|2023-11-13 08:55:00|2694.3|2691.3|2694.3|2691.3|2695.2|2692.2|2692.7|2689.7|161
1699866000000|2023-11-13 09:00:00|2693.8|2690.8|2687.1|2684.1|2693.8|2690.8|2687.1|2684.1|117
1699866300000|2023-11-13 09:05:00|2687.6|2684.6|2686.1|2683.1|2688.1|2685.1|2685.1|2682.1|56
1699866600000|2023-11-13 09:10:00|2685.1|2682.1|2685.8|2682.8|2686.1|2683.1|2684.8|2681.8|98
1699866900000|2023-11-13 09:15:00|2685.3|2682.3|2685.8|2682.8|2686.1|2683.1|2685.1|2682.1|48
1699867200000|2023-11-13 09:20:00|2685.3|2682.3|2685.6|2682.6|2686.3|2683.3|2685.1|2682.1|83
1699867500000|2023-11-13 09:25:00|2685.3|2682.3|2682.4|2679.4|2685.6|2682.6|2679.6|2676.6|344
1699867800000|2023-11-13 09:30:00|2681.9|2678.9|2678.4|2675.4|2682.3|2679.3|2677.6|2674.6|189
1699868100000|2023-11-13 09:35:00|2677.9|2674.9|2678.9|2675.9|2680.1|2677.1|2677.4|2674.4|277
1699868400000|2023-11-13 09:40:00|2679.4|2676.4|2680.1|2677.1|2680.3|2677.3|2677.3|2674.3|231
1699868700000|2023-11-13 09:45:00|2681|2678|2681.9|2678.9|2684|2681|2681|2678|72
1699869000000|2023-11-13 09:50:00|2681.8|2678.8|2681.1|2678.1|2681.9|2678.9|2679.9|2676.9|91
1699869300000|2023-11-13 09:55:00|2681.9|2678.9|2683.1|2680.1|2684.6|2681.6|2681.9|2678.9|67
1699869600000|2023-11-13 10:00:00|2683.3|2680.3|2682.8|2679.8|2683.3|2680.3|2681.8|2678.8|26
1699869900000|2023-11-13 10:05:00|2682.9|2679.9|2684.6|2681.6|2684.6|2681.6|2682.9|2679.9|79
1699870200000|2023-11-13 10:10:00|2684.1|2681.1|2684.1|2681.1|2684.6|2681.6|2683.6|2680.6|32
1699870500000|2023-11-13 10:15:00|2683.8|2680.8|2685.6|2682.6|2687.3|2684.3|2683.8|2680.8|100
1699870800000|2023-11-13 10:20:00|2685.5|2682.5|2686.5|2683.5|2686.5|2683.5|2683.8|2680.8|100
1699871100000|2023-11-13 10:25:00|2686.1|2683.1|2685.8|2682.8|2687.4|2684.4|2685.8|2682.8|18
1699871400000|2023-11-13 10:30:00|2685.4|2682.4|2685.1|2682.1|2685.6|2682.6|2684.6|2681.6|35
1699871700000|2023-11-13 10:35:00|2685.4|2682.4|2682.6|2679.6|2685.4|2682.4|2681.8|2678.8|92
1699872000000|2023-11-13 10:40:00|2684|2681|2684.3|2681.3|2685.4|2682.4|2683.4|2680.4|120
1699872300000|2023-11-13 10:45:00|2685.3|2682.3|2683.4|2680.4|2685.3|2682.3|2683.4|2680.4|29
1699872600000|2023-11-13 10:50:00|2683.6|2680.6|2681.4|2678.4|2684.4|2681.4|2681.4|2678.4|62
1699872900000|2023-11-13 10:55:00|2682.4|2679.4|2682.1|2679.1|2683.6|2680.6|2681.6|2678.6|129
1699873200000|2023-11-13 11:00:00|2681.6|2678.6|2680.6|2677.6|2682.1|2679.1|2678.7|2675.7|184
1699873500000|2023-11-13 11:05:00|2680.4|2677.4|2679.6|2676.6|2680.6|2677.6|2679.6|2676.6|32
1699873800000|2023-11-13 11:10:00|2678.7|2675.7|2677.7|2674.7|2679.7|2676.7|2677.7|2674.7|132
1699874100000|2023-11-13 11:15:00|2677.9|2674.9|2679.7|2676.7|2680.1|2677.1|2677.9|2674.9|37
1699874400000|2023-11-13 11:20:00|2679.6|2676.6|2679.1|2676.1|2680.7|2677.7|2678.4|2675.4|112
1699874700000|2023-11-13 11:25:00|2679.6|2676.6|2680.3|2677.3|2681.4|2678.4|2679.6|2676.6|171
1699875000000|2023-11-13 11:30:00|2679.9|2676.9|2678.7|2675.7|2679.9|2676.9|2677.7|2674.7|52
1699875300000|2023-11-13 11:35:00|2678.6|2675.6|2677.6|2674.6|2678.7|2675.7|2677.4|2674.4|82
1699875600000|2023-11-13 11:40:00|2678.4|2675.4|2678.2|2675.2|2678.7|2675.7|2677.4|2674.4|77
1699875900000|2023-11-13 11:45:00|2677.9|2674.9|2677.4|2674.4|2678.2|2675.2|2677.2|2674.2|175
1699876200000|2023-11-13 11:50:00|2677.2|2674.2|2679.1|2676.1|2680.6|2677.6|2676.6|2673.6|415
1699876500000|2023-11-13 11:55:00|2678.7|2675.7|2681.9|2678.9|2682.9|2679.9|2678.4|2675.4|227
1699876800000|2023-11-13 12:00:00|2682.1|2679.1|2682.1|2679.1|2682.1|2679.1|2681.1|2678.1|167
1699877100000|2023-11-13 12:05:00|2681.9|2678.9|2687.6|2684.6|2687.6|2684.6|2681.9|2678.9|644
1699877400000|2023-11-13 12:10:00|2687.1|2684.1|2682.1|2679.1|2687.6|2684.6|2681.6|2678.6|145
1699877700000|2023-11-13 12:15:00|2682.7|2679.7|2684.1|2681.1|2684.9|2681.9|2682.2|2679.2|109
1699878000000|2023-11-13 12:20:00|2683.9|2680.9|2684.2|2681.2|2686.2|2683.2|2683.9|2680.9|76
1699878300000|2023-11-13 12:25:00|2683.9|2680.9|2684.2|2681.2|2684.9|2681.9|2683.9|2680.9|41
1699878600000|2023-11-13 12:30:00|2684.7|2681.7|2687.6|2684.6|2687.6|2684.6|2684.4|2681.4|152
1699878900000|2023-11-13 12:35:00|2688.4|2685.4|2686.9|2683.9|2688.4|2685.4|2685.7|2682.7|104
1699879200000|2023-11-13 12:40:00|2686.6|2683.6|2686.3|2683.3|2687.4|2684.4|2686.3|2683.3|39
1699879500000|2023-11-13 12:45:00|2685.4|2682.4|2682.6|2679.6|2685.4|2682.4|2682.6|2679.6|57
1699879800000|2023-11-13 12:50:00|2683.1|2680.1|2683.4|2680.4|2683.9|2680.9|2683.1|2680.1|51
1699880100000|2023-11-13 12:55:00|2683.2|2680.2|2684.4|2681.4|2684.4|2681.4|2681.6|2678.6|46
1699880400000|2023-11-13 13:00:00|2684.9|2681.9|2692.2|2689.2|2693.2|2690.2|2684.9|2681.9|247
1699880700000|2023-11-13 13:05:00|2691.4|2688.4|2698.2|2695.2|2698.2|2695.2|2691.4|2688.4|251
1699881000000|2023-11-13 13:10:00|2699.2|2696.2|2689.6|2686.6|2699.2|2696.2|2689.6|2686.6|285
1699881300000|2023-11-13 13:15:00|2689.4|2686.4|2686.5|2683.5|2689.6|2686.6|2685.1|2682.1|221
1699881600000|2023-11-13 13:20:00|2686.4|2683.4|2688.2|2685.2|2693.2|2690.2|2686.4|2683.4|149
1699881900000|2023-11-13 13:25:00|2687.5|2684.5|2687.5|2684.5|2688.5|2685.5|2687.5|2684.5|153
1699882200000|2023-11-13 13:30:00|2687.7|2684.7|2684.5|2681.5|2689.5|2686.5|2684.5|2681.5|184
1699882500000|2023-11-13 13:35:00|2685.5|2682.5|2687.4|2684.4|2688.2|2685.2|2683.5|2680.5|267
1699882800000|2023-11-13 13:40:00|2687.5|2684.5|2688.7|2685.7|2688.7|2685.7|2684.7|2681.7|120
1699883100000|2023-11-13 13:45:00|2688.5|2685.5|2690.5|2687.5|2690.9|2687.9|2687.5|2684.5|99
1699883400000|2023-11-13 13:50:00|2690.9|2687.9|2694.5|2691.5|2696.4|2693.4|2690.4|2687.4|130
1699883700000|2023-11-13 13:55:00|2694.4|2691.4|2689.7|2686.7|2695.2|2692.2|2689.7|2686.7|287
1699884000000|2023-11-13 14:00:00|2690.5|2687.5|2691.5|2688.5|2693.5|2690.5|2689.2|2686.2|185
1699884300000|2023-11-13 14:05:00|2692|2689|2688.8|2685.8|2692|2689|2687.8|2684.8|89
1699884600000|2023-11-13 14:10:00|2688.7|2685.7|2688.8|2685.8|2689.8|2686.8|2687.8|2684.8|209
1699884900000|2023-11-13 14:15:00|2688.7|2685.7|2689.8|2686.8|2689.8|2686.8|2687.8|2684.8|193
1699885200000|2023-11-13 14:20:00|2689.7|2686.7|2692.8|2689.8|2693.7|2690.7|2687.8|2684.8|270
1699885500000|2023-11-13 14:25:00|2692.7|2689.7|2689.8|2686.8|2692.7|2689.7|2689.1|2686.1|274
1699885800000|2023-11-13 14:30:00|2690.5|2687.5|2693.8|2690.8|2693.8|2690.8|2690.5|2687.5|160
1699886100000|2023-11-13 14:35:00|2693.7|2690.7|2691.8|2688.8|2694.8|2691.8|2690.8|2687.8|167
1699886400000|2023-11-13 14:40:00|2691|2688|2690.5|2687.5|2692|2689|2689.8|2686.8|98
1699886700000|2023-11-13 14:45:00|2690.7|2687.7|2689.7|2686.7|2690.8|2687.8|2688.8|2685.8|164
1699887000000|2023-11-13 14:50:00|2689.3|2686.3|2693.8|2690.8|2693.8|2690.8|2689.3|2686.3|126
1699887300000|2023-11-13 14:55:00|2693.6|2690.6|2692.6|2689.6|2695|2692|2691.3|2688.3|129
1699887600000|2023-11-13 15:00:00|2692.8|2689.8|2698.6|2695.6|2699.5|2696.5|2692.8|2689.8|267
1699887900000|2023-11-13 15:05:00|2698.8|2695.8|2700.2|2697.2|2702.3|2699.3|2698.8|2695.8|777
1699888200000|2023-11-13 15:10:00|2699.5|2696.5|2697.2|2694.2|2700.2|2697.2|2697.2|2694.2|340
1699888500000|2023-11-13 15:15:00|2697.3|2694.3|2702.2|2699.2|2703.2|2700.2|2697.2|2694.2|129
1699888800000|2023-11-13 15:20:00|2702.3|2699.3|2710.3|2707.3|2710.8|2707.8|2702.2|2699.2|425
1699889100000|2023-11-13 15:25:00|2710.2|2707.2|2713|2710|2715.8|2712.8|2710.2|2707.2|721
1699889400000|2023-11-13 15:30:00|2713.1|2710.1|2713.5|2710.5|2713.8|2710.8|2710.1|2707.1|298
1699889700000|2023-11-13 15:35:00|2713.3|2710.3|2708.8|2705.8|2713.8|2710.8|2708.5|2705.5|145
1699890000000|2023-11-13 15:40:00|2709.3|2706.3|2709.1|2706.1|2710.1|2707.1|2708.1|2705.1|187
1699890300000|2023-11-13 15:45:00|2708.3|2705.3|2704.5|2701.5|2710.1|2707.1|2704.1|2701.1|260
1699890600000|2023-11-13 15:50:00|2704.3|2701.3|2707.3|2704.3|2709.3|2706.3|2703.5|2700.5|250
1699890900000|2023-11-13 15:55:00|2707.1|2704.1|2709.1|2706.1|2710.1|2707.1|2705.1|2702.1|203
1699891200000|2023-11-13 16:00:00|2710.1|2707.1|2713.1|2710.1|2713.1|2710.1|2710.1|2707.1|117
1699891500000|2023-11-13 16:05:00|2714.1|2711.1|2715.1|2712.1|2715.6|2712.6|2714.1|2711.1|141
1699891800000|2023-11-13 16:10:00|2714.3|2711.3|2719.1|2716.1|2720.1|2717.1|2714.1|2711.1|276
1699892100000|2023-11-13 16:15:00|2719.6|2716.6|2713.4|2710.4|2720.1|2717.1|2713.4|2710.4|218
1699892400000|2023-11-13 16:20:00|2713.6|2710.6|2711.4|2708.4|2715.4|2712.4|2711.4|2708.4|203
1699892700000|2023-11-13 16:25:00|2711.1|2708.1|2713.4|2710.4|2714.4|2711.4|2710.4|2707.4|156
1699893000000|2023-11-13 16:30:00|2712.6|2709.6|2711.4|2708.4|2715.4|2712.4|2711.4|2708.4|223
1699893300000|2023-11-13 16:35:00|2712.4|2709.4|2714.4|2711.4|2714.4|2711.4|2710.4|2707.4|180
1699893600000|2023-11-13 16:40:00|2714.6|2711.6|2718.1|2715.1|2719.4|2716.4|2714.4|2711.4|500
1699893900000|2023-11-13 16:45:00|2718.3|2715.3|2716.3|2713.3|2718.4|2715.4|2716.3|2713.3|104
1699894200000|2023-11-13 16:50:00|2716.4|2713.4|2719.1|2716.1|2720.1|2717.1|2714.6|2711.6|214
1699894500000|2023-11-13 16:55:00|2719.3|2716.3|2718.4|2715.4|2720.4|2717.4|2718.4|2715.4|118
1699894800000|2023-11-13 17:00:00|2719.3|2716.3|2720.1|2717.1|2720.1|2717.1|2718.4|2715.4|132
1699895100000|2023-11-13 17:05:00|2719.4|2716.4|2718.4|2715.4|2720.1|2717.1|2718.1|2715.1|109
1699895400000|2023-11-13 17:10:00|2718.7|2715.7|2718.1|2715.1|2720.1|2717.1|2717.1|2714.1|239
1699895700000|2023-11-13 17:15:00|2718.6|2715.6|2719.1|2716.1|2719.4|2716.4|2718.4|2715.4|209
1699896000000|2023-11-13 17:20:00|2718.1|2715.1|2718.1|2715.1|2719.1|2716.1|2718.1|2715.1|182
1699896300000|2023-11-13 17:25:00|2718.4|2715.4|2717.2|2714.2|2719.1|2716.1|2717.1|2714.1|161
1699896600000|2023-11-13 17:30:00|2717.1|2714.1|2716.2|2713.2|2718.1|2715.1|2716.1|2713.1|224
1699896900000|2023-11-13 17:35:00|2716.1|2713.1|2714.5|2711.5|2717.1|2714.1|2713.4|2710.4|262
1699897200000|2023-11-13 17:40:00|2714.4|2711.4|2718.1|2715.1|2718.9|2715.9|2714.4|2711.4|341
1699897500000|2023-11-13 17:45:00|2718.2|2715.2|2718.5|2715.5|2719.4|2716.4|2716.4|2713.4|557
1699897800000|2023-11-13 17:50:00|2718.4|2715.4|2731.1|2728.1|2731.1|2728.1|2718.4|2715.4|2720
1699898100000|2023-11-13 17:55:00|2730.2|2727.2|2728.1|2725.1|2731.1|2728.1|2726.2|2723.2|802
1699950600000|2023-11-14 08:30:00|2728.7|2725.7|2723.3|2720.3|2730.2|2727.2|2721|2718|191
1699950900000|2023-11-14 08:35:00|2721.8|2718.8|2723.7|2720.7|2724|2721|2720.8|2717.8|199
1699951200000|2023-11-14 08:40:00|2724.5|2721.5|2720.8|2717.8|2726.5|2723.5|2720.8|2717.8|60
1699951500000|2023-11-14 08:45:00|2722.8|2719.8|2728.5|2725.5|2728.5|2725.5|2721.1|2718.1|184
1699951800000|2023-11-14 08:50:00|2727.8|2724.8|2727|2724|2729.6|2726.6|2726.6|2723.6|129
1699952100000|2023-11-14 08:55:00|2727.6|2724.6|2725.6|2722.6|2728|2725|2725.1|2722.1|74
1699952400000|2023-11-14 09:00:00|2725|2722|2725.6|2722.6|2727|2724|2723.6|2720.6|95
1699952700000|2023-11-14 09:05:00|2725.5|2722.5|2725.6|2722.6|2725.6|2722.6|2724.6|2721.6|40
1699953000000|2023-11-14 09:10:00|2727.6|2724.6|2729.6|2726.6|2729.6|2726.6|2727.6|2724.6|40
1699953300000|2023-11-14 09:15:00|2729.5|2726.5|2730.3|2727.3|2731.3|2728.3|2729.3|2726.3|272
1699953600000|2023-11-14 09:20:00|2731.3|2728.3|2731.3|2728.3|2731.3|2728.3|2730.3|2727.3|28
1699953900000|2023-11-14 09:25:00|2732.3|2729.3|2731.3|2728.3|2732.3|2729.3|2731.3|2728.3|99
1699954200000|2023-11-14 09:30:00|2728.3|2725.3|2729.1|2726.1|2730.3|2727.3|2728.1|2725.1|104
1699954500000|2023-11-14 09:35:00|2729.3|2726.3|2731.3|2728.3|2732.3|2729.3|2729.1|2726.1|90
1699954800000|2023-11-14 09:40:00|2731.6|2728.6|2733.3|2730.3|2733.4|2730.4|2731.4|2728.4|99
1699955100000|2023-11-14 09:45:00|2733.1|2730.1|2733.1|2730.1|2733.3|2730.3|2733.1|2730.1|165
1699955400000|2023-11-14 09:50:00|2732.4|2729.4|2733.3|2730.3|2733.3|2730.3|2732.3|2729.3|63
1699955700000|2023-11-14 09:55:00|2733.1|2730.1|2732.3|2729.3|2733.1|2730.1|2730.4|2727.4|71
1699956000000|2023-11-14 10:00:00|2731.3|2728.3|2728.1|2725.1|2731.3|2728.3|2728.1|2725.1|58
1699956300000|2023-11-14 10:05:00|2728.3|2725.3|2727.6|2724.6|2729.1|2726.1|2727.6|2724.6|82
1699956600000|2023-11-14 10:10:00|2727.3|2724.3|2728.4|2725.4|2729.3|2726.3|2727.3|2724.3|40
1699956900000|2023-11-14 10:15:00|2728.3|2725.3|2731.3|2728.3|2731.3|2728.3|2727.4|2724.4|52
1699957200000|2023-11-14 10:20:00|2730.4|2727.4|2731.4|2728.4|2732.1|2729.1|2730.3|2727.3|31
1699957500000|2023-11-14 10:25:00|2731.8|2728.8|2735.3|2732.3|2735.3|2732.3|2731.8|2728.8|50
1699957800000|2023-11-14 10:30:00|2735.4|2732.4|2735.3|2732.3|2736.3|2733.3|2733.3|2730.3|298
1699958100000|2023-11-14 10:35:00|2735.1|2732.1|2734.1|2731.1|2735.1|2732.1|2733.6|2730.6|37
1699958400000|2023-11-14 10:40:00|2734.3|2731.3|2732.2|2729.2|2734.3|2731.3|2731.4|2728.4|35
1699958700000|2023-11-14 10:45:00|2731.4|2728.4|2728.4|2725.4|2731.4|2728.4|2728.4|2725.4|46
1699959000000|2023-11-14 10:50:00|2729.2|2726.2|2731.4|2728.4|2731.4|2728.4|2728.9|2725.9|24
1699959300000|2023-11-14 10:55:00|2731.2|2728.2|2730.4|2727.4|2732.2|2729.2|2730.2|2727.2|16
1699959600000|2023-11-14 11:00:00|2731.2|2728.2|2728.2|2725.2|2731.2|2728.2|2727.9|2724.9|82
1699959900000|2023-11-14 11:05:00|2727.9|2724.9|2721.6|2718.6|2727.9|2724.9|2720.6|2717.6|213
1699960200000|2023-11-14 11:10:00|2721.7|2718.7|2720.6|2717.6|2722.6|2719.6|2720.6|2717.6|33
1699960500000|2023-11-14 11:15:00|2721.4|2718.4|2723|2720|2723|2720|2720.6|2717.6|34
1699960800000|2023-11-14 11:20:00|2722.7|2719.7|2723.5|2720.5|2723.5|2720.5|2722.5|2719.5|41
1699961100000|2023-11-14 11:25:00|2723.4|2720.4|2723.5|2720.5|2723.5|2720.5|2720.5|2717.5|103
1699961400000|2023-11-14 11:30:00|2722.5|2719.5|2722|2719|2723.5|2720.5|2720.5|2717.5|64
1699961700000|2023-11-14 11:35:00|2721.5|2718.5|2720.7|2717.7|2722.5|2719.5|2720.5|2717.5|116
1699962000000|2023-11-14 11:40:00|2720.5|2717.5|2720.5|2717.5|2722|2719|2720.4|2717.4|41
1699962300000|2023-11-14 11:45:00|2721.2|2718.2|2718.7|2715.7|2721.4|2718.4|2716.7|2713.7|244
1699962600000|2023-11-14 11:50:00|2718.5|2715.5|2717.7|2714.7|2718.5|2715.5|2717.5|2714.5|15
1699962900000|2023-11-14 11:55:00|2717.5|2714.5|2723.5|2720.5|2724.2|2721.2|2717.5|2714.5|165
1699963200000|2023-11-14 12:00:00|2723.4|2720.4|2722.4|2719.4|2723.4|2720.4|2721.5|2718.5|16
1699963500000|2023-11-14 12:05:00|2722.9|2719.9|2723.4|2720.4|2725.2|2722.2|2722.4|2719.4|70
1699963800000|2023-11-14 12:10:00|2723.2|2720.2|2721.5|2718.5|2724.4|2721.4|2720.4|2717.4|191
1699964100000|2023-11-14 12:15:00|2721.7|2718.7|2721.5|2718.5|2721.7|2718.7|2721.5|2718.5|12
1699964400000|2023-11-14 12:20:00|2720.5|2717.5|2721.5|2718.5|2721.8|2718.8|2719.7|2716.7|33
1699964700000|2023-11-14 12:25:00|2721.7|2718.7|2720.5|2717.5|2721.7|2718.7|2720.5|2717.5|2
1699965000000|2023-11-14 12:30:00|2720.8|2717.8|2720.7|2717.7|2722.5|2719.5|2720.7|2717.7|32
1699965300000|2023-11-14 12:35:00|2720.5|2717.5|2720.5|2717.5|2720.7|2717.7|2719.5|2716.5|21
1699965600000|2023-11-14 12:40:00|2720.3|2717.3|2716.5|2713.5|2720.7|2717.7|2716.5|2713.5|26
1699965900000|2023-11-14 12:45:00|2716.7|2713.7|2712.7|2709.7|2716.7|2713.7|2710.8|2707.8|411
1699966200000|2023-11-14 12:50:00|2712.8|2709.8|2709.8|2706.8|2714.7|2711.7|2709.5|2706.5|176
1699966500000|2023-11-14 12:55:00|2708.8|2705.8|2704.5|2701.5|2710.8|2707.8|2704.5|2701.5|237
1699966800000|2023-11-14 13:00:00|2704.8|2701.8|2704.8|2701.8|2707.8|2704.8|2702.8|2699.8|330
1699967100000|2023-11-14 13:05:00|2704|2701|2699.6|2696.6|2704|2701|2698|2695|428
1699967400000|2023-11-14 13:10:00|2699.3|2696.3|2695.3|2692.3|2699.3|2696.3|2695.1|2692.1|295
1699967700000|2023-11-14 13:15:00|2695.8|2692.8|2696.3|2693.3|2696.3|2693.3|2693.8|2690.8|167
1699968000000|2023-11-14 13:20:00|2696.4|2693.4|2703|2700|2704|2701|2696.3|2693.3|426
1699968300000|2023-11-14 13:25:00|2703.1|2700.1|2701|2698|2703.1|2700.1|2698.3|2695.3|143
1699968600000|2023-11-14 13:30:00|2700.6|2697.6|2712.3|2709.3|2714.1|2711.1|2700.1|2697.1|762
1699968900000|2023-11-14 13:35:00|2711.8|2708.8|2708.8|2705.8|2711.8|2708.8|2706.8|2703.8|147
1699969200000|2023-11-14 13:40:00|2707.9|2704.9|2704.1|2701.1|2708.6|2705.6|2701.9|2698.9|334
1699969500000|2023-11-14 13:45:00|2704.9|2701.9|2705.8|2702.8|2705.8|2702.8|2702.9|2699.9|130
1699969800000|2023-11-14 13:50:00|2705.9|2702.9|2708.4|2705.4|2709.4|2706.4|2704.8|2701.8|171
1699970100000|2023-11-14 13:55:00|2709.1|2706.1|2705.8|2702.8|2710.4|2707.4|2705.6|2702.6|223
1699970400000|2023-11-14 14:00:00|2705.6|2702.6|2698.8|2695.8|2705.6|2702.6|2696.9|2693.9|314
1699970700000|2023-11-14 14:05:00|2699.6|2696.6|2702.1|2699.1|2703.1|2700.1|2696.8|2693.8|325
1699971000000|2023-11-14 14:10:00|2702.6|2699.6|2695.9|2692.9|2702.6|2699.6|2694.9|2691.9|237
1699971300000|2023-11-14 14:15:00|2696.3|2693.3|2694.8|2691.8|2697.8|2694.8|2694.6|2691.6|182
1699971600000|2023-11-14 14:20:00|2694.6|2691.6|2695.4|2692.4|2697.3|2694.3|2693.3|2690.3|287
1699971900000|2023-11-14 14:25:00|2695.6|2692.6|2694.6|2691.6|2695.6|2692.6|2693.4|2690.4|242
1699972200000|2023-11-14 14:30:00|2694.8|2691.8|2699.6|2696.6|2699.9|2696.9|2694.3|2691.3|345
1699972500000|2023-11-14 14:35:00|2700.3|2697.3|2702.3|2699.3|2703.3|2700.3|2700.3|2697.3|342
1699972800000|2023-11-14 14:40:00|2701.6|2698.6|2704.3|2701.3|2704.3|2701.3|2701.3|2698.3|199
1699973100000|2023-11-14 14:45:00|2703.4|2700.4|2703.4|2700.4|2708.1|2705.1|2703.3|2700.3|393
1699973400000|2023-11-14 14:50:00|2703.3|2700.3|2698.6|2695.6|2703.3|2700.3|2698.4|2695.4|334
1699973700000|2023-11-14 14:55:00|2698.9|2695.9|2702.6|2699.6|2703.1|2700.1|2696.9|2693.9|206
1699974000000|2023-11-14 15:00:00|2702.7|2699.7|2698.6|2695.6|2702.7|2699.7|2696.4|2693.4|384
1699974300000|2023-11-14 15:05:00|2699.6|2696.6|2701.6|2698.6|2701.6|2698.6|2699.6|2696.6|58
1699974600000|2023-11-14 15:10:00|2701.9|2698.9|2701.7|2698.7|2701.9|2698.9|2700.6|2697.6|93
1699974900000|2023-11-14 15:15:00|2701.6|2698.6|2704.6|2701.6|2704.6|2701.6|2701.6|2698.6|189
1699975200000|2023-11-14 15:20:00|2705.6|2702.6|2701.9|2698.9|2705.6|2702.6|2700.9|2697.9|124
1699975500000|2023-11-14 15:25:00|2701.7|2698.7|2696.2|2693.2|2702.7|2699.7|2696|2693|361
1699975800000|2023-11-14 15:30:00|2696|2693|2692.2|2689.2|2696.2|2693.2|2692|2689|200
1699976100000|2023-11-14 15:35:00|2692|2689|2696.4|2693.4|2696.9|2693.9|2691|2688|515
1699976400000|2023-11-14 15:40:00|2696.9|2693.9|2690|2687|2696.9|2693.9|2690|2687|327
1699976700000|2023-11-14 15:45:00|2690.2|2687.2|2689|2686|2691|2688|2688|2685|511
1699977000000|2023-11-14 15:50:00|2688.9|2685.9|2691.9|2688.9|2692.4|2689.4|2688.9|2685.9|215
1699977300000|2023-11-14 15:55:00|2692|2689|2693.9|2690.9|2694.9|2691.9|2692|2689|207
1699977600000|2023-11-14 16:00:00|2694.5|2691.5|2695.2|2692.2|2695.9|2692.9|2693.9|2690.9|118
1699977900000|2023-11-14 16:05:00|2694.9|2691.9|2696.2|2693.2|2696.9|2693.9|2693|2690|137
1699978200000|2023-11-14 16:10:00|2696|2693|2693.2|2690.2|2698.5|2695.5|2693.2|2690.2|168
1699978500000|2023-11-14 16:15:00|2693|2690|2692.8|2689.8|2694.2|2691.2|2692.7|2689.7|85
1699978800000|2023-11-14 16:20:00|2693|2690|2695.2|2692.2|2695.2|2692.2|2691.2|2688.2|339
1699979100000|2023-11-14 16:25:00|2695|2692|2696|2693|2697.2|2694.2|2694|2691|232
1699979400000|2023-11-14 16:30:00|2696.2|2693.2|2693|2690|2696.2|2693.2|2693|2690|215
1699979700000|2023-11-14 16:35:00|2692.3|2689.3|2682.5|2679.5|2692.3|2689.3|2681.2|2678.2|1327
1699980000000|2023-11-14 16:40:00|2683.3|2680.3|2685.3|2682.3|2686.3|2683.3|2682.5|2679.5|479
1699980300000|2023-11-14 16:45:00|2684.5|2681.5|2687.5|2684.5|2687.5|2684.5|2684.5|2681.5|243
1699980600000|2023-11-14 16:50:00|2687.3|2684.3|2683.5|2680.5|2687.3|2684.3|2683.3|2680.3|161
1699980900000|2023-11-14 16:55:00|2683.8|2680.8|2686.5|2683.5|2687.8|2684.8|2683.5|2680.5|198
1699981200000|2023-11-14 17:00:00|2687.1|2684.1|2685.5|2682.5|2687.1|2684.1|2683.5|2680.5|143
1699981500000|2023-11-14 17:05:00|2685.3|2682.3|2688.1|2685.1|2688.1|2685.1|2684.5|2681.5|152
1699981800000|2023-11-14 17:10:00|2688.3|2685.3|2683.5|2680.5|2688.8|2685.8|2683.5|2680.5|585
1699982100000|2023-11-14 17:15:00|2684.3|2681.3|2682.3|2679.3|2685.3|2682.3|2682.3|2679.3|528
1699982400000|2023-11-14 17:20:00|2682.5|2679.5|2678.6|2675.6|2682.5|2679.5|2677.6|2674.6|1041
1699982700000|2023-11-14 17:25:00|2677.6|2674.6|2676.8|2673.8|2678.5|2675.5|2676.8|2673.8|649
1699983000000|2023-11-14 17:30:00|2676.6|2673.6|2675.8|2672.8|2677.5|2674.5|2673.8|2670.8|707
1699983300000|2023-11-14 17:35:00|2675.6|2672.6|2673.8|2670.8|2675.8|2672.8|2673.8|2670.8|202
1699983600000|2023-11-14 17:40:00|2674.1|2671.1|2675.8|2672.8|2676.6|2673.6|2672.8|2669.8|751
1699983900000|2023-11-14 17:45:00|2675.6|2672.6|2672.8|2669.8|2675.8|2672.8|2672.6|2669.6|401
1699984200000|2023-11-14 17:50:00|2672.6|2669.6|2675.4|2672.4|2676.4|2673.4|2670.8|2667.8|3458
1699984500000|2023-11-14 17:55:00|2675.8|2672.8|2676.3|2673.3|2680.3|2677.3|2674.4|2671.4|939
1700037000000|2023-11-15 08:30:00|2677.1|2674.1|2683.6|2680.6|2685.6|2682.6|2676.4|2673.4|268
1700037300000|2023-11-15 08:35:00|2684.2|2681.2|2688.4|2685.4|2688.4|2685.4|2684.2|2681.2|224
1700037600000|2023-11-15 08:40:00|2688.9|2685.9|2690.2|2687.2|2690.2|2687.2|2688.4|2685.4|185
1700037900000|2023-11-15 08:45:00|2691.4|2688.4|2684.5|2681.5|2692.2|2689.2|2683.9|2680.9|369
1700038200000|2023-11-15 08:50:00|2684.7|2681.7|2678.9|2675.9|2684.7|2681.7|2678.9|2675.9|172
1700038500000|2023-11-15 08:55:00|2679.4|2676.4|2682.7|2679.7|2683.7|2680.7|2679.4|2676.4|76
1700038800000|2023-11-15 09:00:00|2679.9|2676.9|2680|2677|2683.5|2680.5|2679.4|2676.4|225
1700039100000|2023-11-15 09:05:00|2679.7|2676.7|2676.9|2673.9|2680|2677|2676.7|2673.7|96
1700039400000|2023-11-15 09:10:00|2676.5|2673.5|2676|2673|2677|2674|2676|2673|83
1700039700000|2023-11-15 09:15:00|2674|2671|2673|2670|2674|2671|2673|2670|292
1700040000000|2023-11-15 09:20:00|2672.9|2669.9|2672|2669|2673|2670|2671.9|2668.9|113
1700040300000|2023-11-15 09:25:00|2671|2668|2671.9|2668.9|2671.9|2668.9|2670.2|2667.2|129
1700040600000|2023-11-15 09:30:00|2671.2|2668.2|2671.9|2668.9|2672.9|2669.9|2671|2668|185
1700040900000|2023-11-15 09:35:00|2671|2668|2673|2670|2673|2670|2670.9|2667.9|158
1700041200000|2023-11-15 09:40:00|2672.8|2669.8|2671|2668|2672.8|2669.8|2671|2668|45
1700041500000|2023-11-15 09:45:00|2671.2|2668.2|2672.2|2669.2|2672.8|2669.8|2671.2|2668.2|146
1700041800000|2023-11-15 09:50:00|2672.7|2669.7|2675|2672|2676.2|2673.2|2672.7|2669.7|114
1700042100000|2023-11-15 09:55:00|2675.3|2672.3|2677|2674|2678.5|2675.5|2675.3|2672.3|103
1700042400000|2023-11-15 10:00:00|2676.8|2673.8|2679.8|2676.8|2679.8|2676.8|2676.5|2673.5|122
1700042700000|2023-11-15 10:05:00|2680.2|2677.2|2682.8|2679.8|2682.8|2679.8|2680|2677|62
1700043000000|2023-11-15 10:10:00|2682.5|2679.5|2682|2679|2682.8|2679.8|2681|2678|186
1700043300000|2023-11-15 10:15:00|2681.7|2678.7|2683|2680|2683.2|2680.2|2681.2|2678.2|61
1700043600000|2023-11-15 10:20:00|2683.2|2680.2|2688.8|2685.8|2688.8|2685.8|2683.2|2680.2|263
1700043900000|2023-11-15 10:25:00|2688.7|2685.7|2686.7|2683.7|2688.7|2685.7|2686.7|2683.7|90
1700044200000|2023-11-15 10:30:00|2687.2|2684.2|2687.6|2684.6|2688.6|2685.6|2686.6|2683.6|104
1700044500000|2023-11-15 10:35:00|2687.5|2684.5|2684.8|2681.8|2687.6|2684.6|2684.3|2681.3|59
1700044800000|2023-11-15 10:40:00|2685.6|2682.6|2680.8|2677.8|2685.6|2682.6|2680.8|2677.8|134
1700045100000|2023-11-15 10:45:00|2680.5|2677.5|2680.8|2677.8|2681.3|2678.3|2678.8|2675.8|42
1700045400000|2023-11-15 10:50:00|2681|2678|2683|2680|2683.3|2680.3|2680.8|2677.8|67
1700045700000|2023-11-15 10:55:00|2684|2681|2684.8|2681.8|2686.8|2683.8|2684|2681|237
1700046000000|2023-11-15 11:00:00|2684|2681|2682|2679|2684|2681|2682|2679|48
1700046300000|2023-11-15 11:05:00|2681.1|2678.1|2682|2679|2682|2679|2681|2678|54
1700046600000|2023-11-15 11:10:00|2683.3|2680.3|2685.8|2682.8|2685.8|2682.8|2682.8|2679.8|56
1700046900000|2023-11-15 11:15:00|2685.6|2682.6|2689.6|2686.6|2689.6|2686.6|2685.6|2682.6|44
1700047200000|2023-11-15 11:20:00|2688.8|2685.8|2686.6|2683.6|2688.8|2685.8|2686.6|2683.6|22
1700047500000|2023-11-15 11:25:00|2686.8|2683.8|2686.6|2683.6|2687.8|2684.8|2686.6|2683.6|45
1700047800000|2023-11-15 11:30:00|2685.6|2682.6|2685.6|2682.6|2685.8|2682.8|2684.8|2681.8|44
1700048100000|2023-11-15 11:35:00|2684.9|2681.9|2685.6|2682.6|2685.8|2682.8|2684.6|2681.6|45
1700048400000|2023-11-15 11:40:00|2684.8|2681.8|2686.6|2683.6|2687.1|2684.1|2684.6|2681.6|46
1700048700000|2023-11-15 11:45:00|2686.3|2683.3|2687.4|2684.4|2687.4|2684.4|2686.3|2683.3|9
1700049000000|2023-11-15 11:50:00|2687.6|2684.6|2688.8|2685.8|2689.3|2686.3|2687.6|2684.6|56
1700049300000|2023-11-15 11:55:00|2688.6|2685.6|2686.8|2683.8|2689.6|2686.6|2686.6|2683.6|84
1700049600000|2023-11-15 12:00:00|2686.6|2683.6|2687.8|2684.8|2688.6|2685.6|2686.6|2683.6|117
1700049900000|2023-11-15 12:05:00|2687.6|2684.6|2687.6|2684.6|2688.6|2685.6|2686.6|2683.6|66
1700050200000|2023-11-15 12:10:00|2685.8|2682.8|2685.4|2682.4|2686.6|2683.6|2685.4|2682.4|24
1700050500000|2023-11-15 12:15:00|2685.6|2682.6|2683.6|2680.6|2685.6|2682.6|2683.4|2680.4|63
1700050800000|2023-11-15 12:20:00|2683.7|2680.7|2683.6|2680.6|2683.7|2680.7|2682.7|2679.7|45
1700051100000|2023-11-15 12:25:00|2683.7|2680.7|2683.6|2680.6|2683.7|2680.7|2683.6|2680.6|57
1700051400000|2023-11-15 12:30:00|2684.4|2681.4|2686.6|2683.6|2686.6|2683.6|2683.7|2680.7|66
1700051700000|2023-11-15 12:35:00|2686.2|2683.2|2683.6|2680.6|2687.1|2684.1|2683.6|2680.6|210
1700052000000|2023-11-15 12:40:00|2683.2|2680.2|2682.6|2679.6|2683.6|2680.6|2681.6|2678.6|37
1700052300000|2023-11-15 12:45:00|2682.9|2679.9|2682.6|2679.6|2683.9|2680.9|2681.7|2678.7|61
1700052600000|2023-11-15 12:50:00|2682.1|2679.1|2682.4|2679.4|2683.4|2680.4|2682.1|2679.1|30
1700052900000|2023-11-15 12:55:00|2681.7|2678.7|2680.6|2677.6|2681.7|2678.7|2680.4|2677.4|76
1700053200000|2023-11-15 13:00:00|2680.4|2677.4|2677.7|2674.7|2680.6|2677.6|2677.7|2674.7|253
1700053500000|2023-11-15 13:05:00|2678.7|2675.7|2675|2672|2678.7|2675.7|2674.9|2671.9|165
1700053800000|2023-11-15 13:10:00|2674.9|2671.9|2673.9|2670.9|2675|2672|2672|2669|384
1700054100000|2023-11-15 13:15:00|2673.7|2670.7|2669|2666|2673.7|2670.7|2669|2666|1207
1700054400000|2023-11-15 13:20:00|2669.2|2666.2|2668.4|2665.4|2671|2668|2668.4|2665.4|285
1700054700000|2023-11-15 13:25:00|2668.2|2665.2|2670.7|2667.7|2671|2668|2668.2|2665.2|189
1700055000000|2023-11-15 13:30:00|2670.4|2667.4|2671.2|2668.2|2674.2|2671.2|2670.2|2667.2|755
1700055300000|2023-11-15 13:35:00|2670.5|2667.5|2669.4|2666.4|2670.9|2667.9|2668.4|2665.4|519
1700055600000|2023-11-15 13:40:00|2669.7|2666.7|2670.9|2667.9|2670.9|2667.9|2667.4|2664.4|551
1700055900000|2023-11-15 13:45:00|2670.4|2667.4|2667.7|2664.7|2670.4|2667.4|2667.7|2664.7|410
1700056200000|2023-11-15 13:50:00|2668.5|2665.5|2668.5|2665.5|2668.5|2665.5|2666.7|2663.7|790
1700056500000|2023-11-15 13:55:00|2669.4|2666.4|2669.7|2666.7|2669.7|2666.7|2667.7|2664.7|137
1700056800000|2023-11-15 14:00:00|2668.7|2665.7|2668.3|2665.3|2668.7|2665.7|2667.7|2664.7|116
1700057100000|2023-11-15 14:05:00|2667.5|2664.5|2670.7|2667.7|2671.7|2668.7|2667.5|2664.5|399
1700057400000|2023-11-15 14:10:00|2669.7|2666.7|2666.8|2663.8|2669.7|2666.7|2666.7|2663.7|1112
1700057700000|2023-11-15 14:15:00|2666.3|2663.3|2664|2661|2667.7|2664.7|2663.8|2660.8|887
1700058000000|2023-11-15 14:20:00|2663.8|2660.8|2661.8|2658.8|2664|2661|2661|2658|676
1700058300000|2023-11-15 14:25:00|2662.3|2659.3|2661.7|2658.7|2662.7|2659.7|2661|2658|389
1700058600000|2023-11-15 14:30:00|2661.3|2658.3|2660.8|2657.8|2662.7|2659.7|2660.7|2657.7|402
1700058900000|2023-11-15 14:35:00|2660.7|2657.7|2661.8|2658.8|2664.8|2661.8|2659.7|2656.7|668
1700059200000|2023-11-15 14:40:00|2661.7|2658.7|2660.7|2657.7|2661.8|2658.8|2659.7|2656.7|401
1700059500000|2023-11-15 14:45:00|2660.8|2657.8|2663.8|2660.8|2663.8|2660.8|2660.6|2657.6|498
1700059800000|2023-11-15 14:50:00|2663.6|2660.6|2665.8|2662.8|2666.8|2663.8|2663|2660|451
1700060100000|2023-11-15 14:55:00|2665.6|2662.6|2678|2675|2682.1|2679.1|2665.6|2662.6|1359
1700060400000|2023-11-15 15:00:00|2677.1|2674.1|2681|2678|2682.3|2679.3|2675.5|2672.5|404
1700060700000|2023-11-15 15:05:00|2680.8|2677.8|2677|2674|2681|2678|2676.1|2673.1|221
1700061000000|2023-11-15 15:10:00|2677.1|2674.1|2677.1|2674.1|2680.1|2677.1|2675.1|2672.1|228
1700061300000|2023-11-15 15:15:00|2677|2674|2674.3|2671.3|2677|2674|2673.3|2670.3|186
1700061600000|2023-11-15 15:20:00|2674|2671|2670.6|2667.6|2674|2671|2669.5|2666.5|229
1700061900000|2023-11-15 15:25:00|2670|2667|2668.6|2665.6|2670.8|2667.8|2668|2665|209
1700062200000|2023-11-15 15:30:00|2668.3|2665.3|2670|2667|2670|2667|2667.3|2664.3|92
1700062500000|2023-11-15 15:35:00|2669.8|2666.8|2670.9|2667.9|2671|2668|2668.8|2665.8|155
1700062800000|2023-11-15 15:40:00|2669.9|2666.9|2671.9|2668.9|2671.9|2668.9|2668.9|2665.9|188
1700063100000|2023-11-15 15:45:00|2671.6|2668.6|2669.9|2666.9|2671.9|2668.9|2668.9|2665.9|92
1700063400000|2023-11-15 15:50:00|2669.8|2666.8|2667.9|2664.9|2669.9|2666.9|2666.9|2663.9|129
1700063700000|2023-11-15 15:55:00|2667.8|2664.8|2667.9|2664.9|2669.9|2666.9|2666.9|2663.9|364
1700064000000|2023-11-15 16:00:00|2667.8|2664.8|2668.9|2665.9|2668.9|2665.9|2666.9|2663.9|155
1700064300000|2023-11-15 16:05:00|2667.9|2664.9|2669.9|2666.9|2670.9|2667.9|2667.9|2664.9|174
1700064600000|2023-11-15 16:10:00|2669.8|2666.8|2675.9|2672.9|2675.9|2672.9|2668.9|2665.9|278
1700064900000|2023-11-15 16:15:00|2674.9|2671.9|2669.9|2666.9|2674.9|2671.9|2669.3|2666.3|602
1700065200000|2023-11-15 16:20:00|2670.3|2667.3|2666.3|2663.3|2670.9|2667.9|2666.3|2663.3|297
1700065500000|2023-11-15 16:25:00|2666.6|2663.6|2664.9|2661.9|2666.6|2663.6|2664.9|2661.9|99
1700065800000|2023-11-15 16:30:00|2665.1|2662.1|2666.9|2663.9|2666.9|2663.9|2664.9|2661.9|285
1700066100000|2023-11-15 16:35:00|2667.9|2664.9|2667.9|2664.9|2670.2|2667.2|2666.9|2663.9|231
1700066400000|2023-11-15 16:40:00|2668.9|2665.9|2670.9|2667.9|2670.9|2667.9|2667.9|2664.9|165
1700066700000|2023-11-15 16:45:00|2671.6|2668.6|2671.2|2668.2|2671.7|2668.7|2669.9|2666.9|146
1700067000000|2023-11-15 16:50:00|2670.9|2667.9|2668.9|2665.9|2671.7|2668.7|2667.9|2664.9|210
1700067300000|2023-11-15 16:55:00|2668.2|2665.2|2667.9|2664.9|2668.9|2665.9|2667.1|2664.1|270
1700067600000|2023-11-15 17:00:00|2668.1|2665.1|2668.2|2665.2|2668.9|2665.9|2666.9|2663.9|165
1700067900000|2023-11-15 17:05:00|2668.6|2665.6|2668.2|2665.2|2669.2|2666.2|2667.2|2664.2|94
1700068200000|2023-11-15 17:10:00|2668.1|2665.1|2669.2|2666.2|2670.2|2667.2|2668.1|2665.1|198
1700068500000|2023-11-15 17:15:00|2670.1|2667.1|2673.2|2670.2|2673.2|2670.2|2670.1|2667.1|294
1700068800000|2023-11-15 17:20:00|2673.9|2670.9|2679.7|2676.7|2680.7|2677.7|2673.9|2670.9|383
1700069100000|2023-11-15 17:25:00|2679.6|2676.6|2673.9|2670.9|2679.7|2676.7|2673.2|2670.2|184
1700069400000|2023-11-15 17:30:00|2673.2|2670.2|2675.9|2672.9|2678.9|2675.9|2670.2|2667.2|329
1700069700000|2023-11-15 17:35:00|2675.7|2672.7|2677.9|2674.9|2678.2|2675.2|2673.9|2670.9|200
1700070000000|2023-11-15 17:40:00|2677.7|2674.7|2676.9|2673.9|2677.9|2674.9|2675.7|2672.7|214
1700070300000|2023-11-15 17:45:00|2676.7|2673.7|2675.9|2672.9|2676.9|2673.9|2674.9|2671.9|165
1700070600000|2023-11-15 17:50:00|2674.9|2671.9|2674.5|2671.5|2678.7|2675.7|2670.5|2667.5|1190
1700070900000|2023-11-15 17:55:00|2674.4|2671.4|2676.4|2673.4|2677.2|2674.2|2673.2|2670.2|452
1700123400000|2023-11-16 08:30:00|2664|2661|2660.5|2657.5|2666|2663|2658.8|2655.8|731
1700123700000|2023-11-16 08:35:00|2661.2|2658.2|2660.3|2657.3|2661.3|2658.3|2660.3|2657.3|285
1700124000000|2023-11-16 08:40:00|2660.2|2657.2|2665.2|2662.2|2665.2|2662.2|2660.2|2657.2|125
1700124300000|2023-11-16 08:45:00|2665.3|2662.3|2670.8|2667.8|2670.8|2667.8|2665.3|2662.3|308
1700124600000|2023-11-16 08:50:00|2670.5|2667.5|2673.8|2670.8|2673.8|2670.8|2669.8|2666.8|149
1700124900000|2023-11-16 08:55:00|2674.7|2671.7|2674.5|2671.5|2674.8|2671.8|2671.3|2668.3|154
1700125200000|2023-11-16 09:00:00|2674.8|2671.8|2669.8|2666.8|2675.2|2672.2|2669.8|2666.8|75
1700125500000|2023-11-16 09:05:00|2669.5|2666.5|2672.1|2669.1|2672.5|2669.5|2669.5|2666.5|41
1700125800000|2023-11-16 09:10:00|2672|2669|2672.1|2669.1|2672.8|2669.8|2671.1|2668.1|22
1700126100000|2023-11-16 09:15:00|2673.1|2670.1|2677|2674|2677.3|2674.3|2673|2670|207
1700126400000|2023-11-16 09:20:00|2677.1|2674.1|2685.8|2682.8|2685.8|2682.8|2677.1|2674.1|493
1700126700000|2023-11-16 09:25:00|2685.1|2682.1|2681.3|2678.3|2685.1|2682.1|2681.3|2678.3|219
1700127000000|2023-11-16 09:30:00|2681.1|2678.1|2677.8|2674.8|2681.1|2678.1|2677.3|2674.3|199
1700127300000|2023-11-16 09:35:00|2677.6|2674.6|2673.6|2670.6|2677.6|2674.6|2673.6|2670.6|75
1700127600000|2023-11-16 09:40:00|2673.8|2670.8|2677.8|2674.8|2679.3|2676.3|2672.6|2669.6|79
1700127900000|2023-11-16 09:45:00|2678.6|2675.6|2678.8|2675.8|2678.8|2675.8|2677.6|2674.6|40
1700128200000|2023-11-16 09:50:00|2679|2676|2679.8|2676.8|2680.8|2677.8|2679|2676|37
1700128500000|2023-11-16 09:55:00|2680|2677|2682.9|2679.9|2683.9|2680.9|2680|2677|74
1700128800000|2023-11-16 10:00:00|2683.3|2680.3|2682.9|2679.9|2684.9|2681.9|2682.9|2679.9|98
1700129100000|2023-11-16 10:05:00|2684.3|2681.3|2685.9|2682.9|2686.1|2683.1|2684.1|2681.1|173
1700129400000|2023-11-16 10:10:00|2686.1|2683.1|2686.9|2683.9|2688.8|2685.8|2684.9|2681.9|551
1700129700000|2023-11-16 10:15:00|2686.8|2683.8|2687.9|2684.9|2688.9|2685.9|2686.8|2683.8|65
1700130000000|2023-11-16 10:20:00|2689.9|2686.9|2689.8|2686.8|2690.6|2687.6|2688.8|2685.8|354
1700130300000|2023-11-16 10:25:00|2689.9|2686.9|2690.4|2687.4|2693.3|2690.3|2689.3|2686.3|162
1700130600000|2023-11-16 10:30:00|2690.6|2687.6|2694.4|2691.4|2697.3|2694.3|2690.6|2687.6|361
1700130900000|2023-11-16 10:35:00|2694.3|2691.3|2693.3|2690.3|2694.9|2691.9|2693.3|2690.3|76
1700131200000|2023-11-16 10:40:00|2694.3|2691.3|2694.2|2691.2|2695.3|2692.3|2693.2|2690.2|46
1700131500000|2023-11-16 10:45:00|2694.4|2691.4|2693.4|2690.4|2694.4|2691.4|2693.4|2690.4|31
1700131800000|2023-11-16 10:50:00|2693.6|2690.6|2693.1|2690.1|2694.4|2691.4|2692.4|2689.4|59
1700132100000|2023-11-16 10:55:00|2693.4|2690.4|2687.9|2684.9|2693.6|2690.6|2686.9|2683.9|124
1700132400000|2023-11-16 11:00:00|2688.4|2685.4|2688.9|2685.9|2689.7|2686.7|2687.9|2684.9|66
1700132700000|2023-11-16 11:05:00|2688.4|2685.4|2687.1|2684.1|2688.4|2685.4|2686.6|2683.6|77
1700133000000|2023-11-16 11:10:00|2686.9|2683.9|2687.9|2684.9|2687.9|2684.9|2686.1|2683.1|123
1700133300000|2023-11-16 11:15:00|2688.9|2685.9|2690.4|2687.4|2690.7|2687.7|2688.4|2685.4|33
1700133600000|2023-11-16 11:20:00|2689.9|2686.9|2691.1|2688.1|2691.7|2688.7|2689.9|2686.9|70
1700133900000|2023-11-16 11:25:00|2690.9|2687.9|2691.1|2688.1|2692.1|2689.1|2690.9|2687.9|36
1700134200000|2023-11-16 11:30:00|2690.2|2687.2|2693.1|2690.1|2693.1|2690.1|2689.2|2686.2|162
1700134500000|2023-11-16 11:35:00|2692.9|2689.9|2693.4|2690.4|2694.7|2691.7|2692.9|2689.9|37
1700134800000|2023-11-16 11:40:00|2693.9|2690.9|2693.1|2690.1|2694.1|2691.1|2693.1|2690.1|26
1700135100000|2023-11-16 11:45:00|2692.9|2689.9|2693.1|2690.1|2693.4|2690.4|2692.9|2689.9|133
1700135400000|2023-11-16 11:50:00|2693.9|2690.9|2693.9|2690.9|2694.9|2691.9|2693.9|2690.9|106
1700135700000|2023-11-16 11:55:00|2692.9|2689.9|2688|2685|2693.9|2690.9|2688|2685|233
1700136000000|2023-11-16 12:00:00|2686|2683|2684|2681|2686.2|2683.2|2683.2|2680.2|185
1700136300000|2023-11-16 12:05:00|2684.2|2681.2|2685|2682|2685|2682|2683.2|2680.2|76
1700136600000|2023-11-16 12:10:00|2684|2681|2683|2680|2684|2681|2682.2|2679.2|64
1700136900000|2023-11-16 12:15:00|2682.2|2679.2|2679.4|2676.4|2682.2|2679.2|2679|2676|401
1700137200000|2023-11-16 12:20:00|2679.5|2676.5|2675.5|2672.5|2679.5|2676.5|2672.5|2669.5|687
1700137500000|2023-11-16 12:25:00|2675.4|2672.4|2676.9|2673.9|2677.9|2674.9|2675.4|2672.4|32
1700137800000|2023-11-16 12:30:00|2676.5|2673.5|2675.5|2672.5|2678.5|2675.5|2675.5|2672.5|175
1700138100000|2023-11-16 12:35:00|2674.5|2671.5|2671.5|2668.5|2674.5|2671.5|2671.5|2668.5|257
1700138400000|2023-11-16 12:40:00|2671.4|2668.4|2671.4|2668.4|2673.4|2670.4|2670.5|2667.5|94
1700138700000|2023-11-16 12:45:00|2671.2|2668.2|2672.2|2669.2|2673.2|2670.2|2670.5|2667.5|47
1700139000000|2023-11-16 12:50:00|2671.7|2668.7|2671.5|2668.5|2672.2|2669.2|2670.5|2667.5|47
1700139300000|2023-11-16 12:55:00|2671.2|2668.2|2669.5|2666.5|2671.5|2668.5|2669.5|2666.5|149
1700139600000|2023-11-16 13:00:00|2668.5|2665.5|2674|2671|2676|2673|2668.5|2665.5|424
1700139900000|2023-11-16 13:05:00|2673.5|2670.5|2674.2|2671.2|2675.5|2672.5|2672|2669|230
1700140200000|2023-11-16 13:10:00|2674.8|2671.8|2671.2|2668.2|2676|2673|2671.2|2668.2|381
1700140500000|2023-11-16 13:15:00|2671.3|2668.3|2669.2|2666.2|2671.3|2668.3|2669.2|2666.2|165
1700140800000|2023-11-16 13:20:00|2669|2666|2672.2|2669.2|2673.3|2670.3|2669|2666|199
1700141100000|2023-11-16 13:25:00|2672.5|2669.5|2675.2|2672.2|2675.2|2672.2|2672.5|2669.5|106
1700141400000|2023-11-16 13:30:00|2675.7|2672.7|2680.2|2677.2|2680.2|2677.2|2674.2|2671.2|262
1700141700000|2023-11-16 13:35:00|2680|2677|2677.8|2674.8|2680|2677|2675.2|2672.2|131
1700142000000|2023-11-16 13:40:00|2676.8|2673.8|2677.8|2674.8|2678.2|2675.2|2676.8|2673.8|87
1700142300000|2023-11-16 13:45:00|2678.1|2675.1|2675|2672|2678.1|2675.1|2675|2672|119
1700142600000|2023-11-16 13:50:00|2674|2671|2677|2674|2677|2674|2673.1|2670.1|109
1700142900000|2023-11-16 13:55:00|2676.8|2673.8|2676|2673|2678.1|2675.1|2674.1|2671.1|138
1700143200000|2023-11-16 14:00:00|2675.1|2672.1|2675|2672|2675.1|2672.1|2672.1|2669.1|271
1700143500000|2023-11-16 14:05:00|2675.1|2672.1|2674|2671|2677|2674|2673.8|2670.8|206
1700143800000|2023-11-16 14:10:00|2673.8|2670.8|2674.8|2671.8|2675.8|2672.8|2673.8|2670.8|76
1700144100000|2023-11-16 14:15:00|2675.3|2672.3|2670.5|2667.5|2675.6|2672.6|2669.6|2666.6|240
1700144400000|2023-11-16 14:20:00|2670.6|2667.6|2670|2667|2671.1|2668.1|2667.1|2664.1|353
1700144700000|2023-11-16 14:25:00|2670.1|2667.1|2674.8|2671.8|2676|2673|2670|2667|203
1700145000000|2023-11-16 14:30:00|2675|2672|2676.8|2673.8|2677|2674|2674.1|2671.1|285
1700145300000|2023-11-16 14:35:00|2677|2674|2681.6|2678.6|2682.4|2679.4|2675.1|2672.1|217
1700145600000|2023-11-16 14:40:00|2681.9|2678.9|2682.4|2679.4|2686.6|2683.6|2681.4|2678.4|335
1700145900000|2023-11-16 14:45:00|2682.6|2679.6|2685.4|2682.4|2685.6|2682.6|2682.4|2679.4|189
1700146200000|2023-11-16 14:50:00|2685.8|2682.8|2682.6|2679.6|2687.6|2684.6|2682.6|2679.6|267
1700146500000|2023-11-16 14:55:00|2682.4|2679.4|2677.6|2674.6|2683.4|2680.4|2677.6|2674.6|218
1700146800000|2023-11-16 15:00:00|2677.8|2674.8|2674.8|2671.8|2677.8|2674.8|2673.9|2670.9|279
1700147100000|2023-11-16 15:05:00|2674.9|2671.9|2678.1|2675.1|2678.1|2675.1|2674.9|2671.9|71
1700147400000|2023-11-16 15:10:00|2677.9|2674.9|2671.1|2668.1|2678.9|2675.9|2670.9|2667.9|234
1700147700000|2023-11-16 15:15:00|2671.9|2668.9|2670.3|2667.3|2671.9|2668.9|2668.3|2665.3|259
1700148000000|2023-11-16 15:20:00|2670.1|2667.1|2672.3|2669.3|2673.3|2670.3|2670.1|2667.1|219
1700148300000|2023-11-16 15:25:00|2672.8|2669.8|2672.3|2669.3|2673.3|2670.3|2671.3|2668.3|157
1700148600000|2023-11-16 15:30:00|2672.1|2669.1|2674.1|2671.1|2674.3|2671.3|2670.8|2667.8|248
1700148900000|2023-11-16 15:35:00|2673.8|2670.8|2676.2|2673.2|2677.1|2674.1|2673.1|2670.1|58
1700149200000|2023-11-16 15:40:00|2676.4|2673.4|2675.9|2672.9|2677.2|2674.2|2673.6|2670.6|176
1700149500000|2023-11-16 15:45:00|2675.7|2672.7|2672.1|2669.1|2675.7|2672.7|2671.2|2668.2|89
1700149800000|2023-11-16 15:50:00|2671.2|2668.2|2670.2|2667.2|2672.1|2669.1|2670.1|2667.1|179
1700150100000|2023-11-16 15:55:00|2670.1|2667.1|2672.1|2669.1|2673.1|2670.1|2670.1|2667.1|133
1700150400000|2023-11-16 16:00:00|2671.4|2668.4|2676.1|2673.1|2676.9|2673.9|2671.1|2668.1|186
1700150700000|2023-11-16 16:05:00|2675.7|2672.7|2672.2|2669.2|2675.9|2672.9|2672.1|2669.1|88
1700151000000|2023-11-16 16:10:00|2671.2|2668.2|2668.2|2665.2|2672.9|2669.9|2667.2|2664.2|308
1700151300000|2023-11-16 16:15:00|2668.1|2665.1|2663.4|2660.4|2668.2|2665.2|2662.4|2659.4|675
1700151600000|2023-11-16 16:20:00|2663.2|2660.2|2662.1|2659.1|2664.4|2661.4|2661.7|2658.7|496
1700151900000|2023-11-16 16:25:00|2662.4|2659.4|2665.6|2662.6|2665.6|2662.6|2660.6|2657.6|658
1700152200000|2023-11-16 16:30:00|2664.6|2661.6|2664.4|2661.4|2666.4|2663.4|2663.4|2660.4|340
1700152500000|2023-11-16 16:35:00|2663.6|2660.6|2663.4|2660.4|2663.7|2660.7|2662.4|2659.4|130
1700152800000|2023-11-16 16:40:00|2663.6|2660.6|2664.5|2661.5|2666.4|2663.4|2663.4|2660.4|219
1700153100000|2023-11-16 16:45:00|2664.4|2661.4|2666|2663|2667.4|2664.4|2664.4|2661.4|310
1700153400000|2023-11-16 16:50:00|2665.7|2662.7|2665.4|2662.4|2665.7|2662.7|2664.7|2661.7|130
1700153700000|2023-11-16 16:55:00|2665.5|2662.5|2667.2|2664.2|2669.2|2666.2|2665.4|2662.4|539
1700154000000|2023-11-16 17:00:00|2666.9|2663.9|2668.2|2665.2|2668.2|2665.2|2666.4|2663.4|369
1700154300000|2023-11-16 17:05:00|2669.2|2666.2|2670.2|2667.2|2671|2668|2668.2|2665.2|333
1700154600000|2023-11-16 17:10:00|2670|2667|2669.4|2666.4|2672|2669|2668.2|2665.2|326
1700154900000|2023-11-16 17:15:00|2669.2|2666.2|2669.4|2666.4|2670.2|2667.2|2668.4|2665.4|83
1700155200000|2023-11-16 17:20:00|2669.7|2666.7|2667.4|2664.4|2670.2|2667.2|2667.4|2664.4|165
1700155500000|2023-11-16 17:25:00|2667|2664|2667.2|2664.2|2668.2|2665.2|2666.4|2663.4|85
1700155800000|2023-11-16 17:30:00|2667.4|2664.4|2666.3|2663.3|2667.4|2664.4|2666.2|2663.2|97
1700156100000|2023-11-16 17:35:00|2667.2|2664.2|2668.3|2665.3|2669.3|2666.3|2666.3|2663.3|360
1700156400000|2023-11-16 17:40:00|2667.3|2664.3|2668.2|2665.2|2669.7|2666.7|2665.3|2662.3|551
1700156700000|2023-11-16 17:45:00|2668.3|2665.3|2668.3|2665.3|2669.2|2666.2|2667.3|2664.3|171
1700157000000|2023-11-16 17:50:00|2668.2|2665.2|2679|2676|2679|2676|2668.2|2665.2|1904
1700157300000|2023-11-16 17:55:00|2678.8|2675.8|2676.2|2673.2|2679|2676|2675.2|2672.2|443
1700209800000|2023-11-17 08:30:00|2667.8|2664.8|2672.3|2669.3|2673|2670|2665.2|2662.2|274
1700210100000|2023-11-17 08:35:00|2672.5|2669.5|2673|2670|2673.8|2670.8|2672|2669|106
1700210400000|2023-11-17 08:40:00|2672.6|2669.6|2672|2669|2674|2671|2672|2669|44
1700210700000|2023-11-17 08:45:00|2672.1|2669.1|2671.6|2668.6|2672.8|2669.8|2668.8|2665.8|299
1700211000000|2023-11-17 08:50:00|2671.3|2668.3|2672.6|2669.6|2673.8|2670.8|2670.6|2667.6|235
1700211300000|2023-11-17 08:55:00|2671.6|2668.6|2672.3|2669.3|2673.6|2670.6|2671.6|2668.6|57
1700211600000|2023-11-17 09:00:00|2672|2669|2673|2670|2673|2670|2671.6|2668.6|12
1700211900000|2023-11-17 09:05:00|2673.6|2670.6|2675|2672|2675|2672|2673.6|2670.6|130
1700212200000|2023-11-17 09:10:00|2675.8|2672.8|2678.1|2675.1|2679|2676|2675|2672|222
1700212500000|2023-11-17 09:15:00|2678|2675|2672.8|2669.8|2678|2675|2672.8|2669.8|53
1700212800000|2023-11-17 09:20:00|2672.6|2669.6|2670|2667|2673|2670|2669|2666|254
1700213100000|2023-11-17 09:25:00|2669.8|2666.8|2671.9|2668.9|2672.3|2669.3|2669.8|2666.8|37
1700213400000|2023-11-17 09:30:00|2671.8|2668.8|2674.4|2671.4|2674.8|2671.8|2671.8|2668.8|39
1700213700000|2023-11-17 09:35:00|2674.3|2671.3|2672.8|2669.8|2674.9|2671.9|2672.8|2669.8|13
1700214000000|2023-11-17 09:40:00|2672.9|2669.9|2673.8|2670.8|2673.8|2670.8|2671.6|2668.6|68
1700214300000|2023-11-17 09:45:00|2673.9|2670.9|2675.8|2672.8|2676.8|2673.8|2673.8|2670.8|57
1700214600000|2023-11-17 09:50:00|2675.9|2672.9|2676.8|2673.8|2678.6|2675.6|2675.3|2672.3|39
1700214900000|2023-11-17 09:55:00|2677.3|2674.3|2678.6|2675.6|2678.8|2675.8|2677.3|2674.3|69
1700215200000|2023-11-17 10:00:00|2679.9|2676.9|2679.6|2676.6|2680.8|2677.8|2679.6|2676.6|159
1700215500000|2023-11-17 10:05:00|2679.8|2676.8|2685.6|2682.6|2686.6|2683.6|2679.8|2676.8|221
1700215800000|2023-11-17 10:10:00|2685.4|2682.4|2687.6|2684.6|2687.6|2684.6|2684.6|2681.6|87
1700216100000|2023-11-17 10:15:00|2687.8|2684.8|2686.4|2683.4|2687.8|2684.8|2686.4|2683.4|123
1700216400000|2023-11-17 10:20:00|2685.7|2682.7|2685.4|2682.4|2686.6|2683.6|2684.6|2681.6|63
1700216700000|2023-11-17 10:25:00|2685.6|2682.6|2684.6|2681.6|2685.6|2682.6|2683.6|2680.6|57
1700217000000|2023-11-17 10:30:00|2684.7|2681.7|2682.6|2679.6|2685.6|2682.6|2682.6|2679.6|31
1700217300000|2023-11-17 10:35:00|2682.4|2679.4|2680.9|2677.9|2683.1|2680.1|2680.6|2677.6|88
1700217600000|2023-11-17 10:40:00|2680.6|2677.6|2678.7|2675.7|2681.1|2678.1|2678.7|2675.7|13
1700217900000|2023-11-17 10:45:00|2678.6|2675.6|2679.6|2676.6|2680.4|2677.4|2677.6|2674.6|41
1700218200000|2023-11-17 10:50:00|2679.4|2676.4|2678.6|2675.6|2679.6|2676.6|2678.6|2675.6|13
1700218500000|2023-11-17 10:55:00|2679.6|2676.6|2678.6|2675.6|2680.6|2677.6|2678.4|2675.4|26
1700218800000|2023-11-17 11:00:00|2678.4|2675.4|2677.5|2674.5|2678.9|2675.9|2677.4|2674.4|14
1700219100000|2023-11-17 11:05:00|2678.5|2675.5|2675.7|2672.7|2679.5|2676.5|2675.7|2672.7|71
1700219400000|2023-11-17 11:10:00|2676.4|2673.4|2674.5|2671.5|2676.5|2673.5|2673.7|2670.7|85
1700219700000|2023-11-17 11:15:00|2674.4|2671.4|2674.7|2671.7|2675.1|2672.1|2673.5|2670.5|129
1700220000000|2023-11-17 11:20:00|2674.1|2671.1|2673.9|2670.9|2674.9|2671.9|2671.9|2668.9|257
1700220300000|2023-11-17 11:25:00|2674.9|2671.9|2675.7|2672.7|2675.7|2672.7|2674.9|2671.9|126
1700220600000|2023-11-17 11:30:00|2674.9|2671.9|2675.7|2672.7|2675.9|2672.9|2674.7|2671.7|144
1700220900000|2023-11-17 11:35:00|2675.9|2672.9|2673.9|2670.9|2675.9|2672.9|2673.7|2670.7|71
1700221200000|2023-11-17 11:40:00|2673.4|2670.4|2673|2670|2674.9|2671.9|2673|2670|86
1700221500000|2023-11-17 11:45:00|2673.5|2670.5|2673|2670|2673.9|2670.9|2672.9|2669.9|32
1700221800000|2023-11-17 11:50:00|2672.9|2669.9|2671|2668|2673.5|2670.5|2671|2668|46
1700222100000|2023-11-17 11:55:00|2671.9|2668.9|2671|2668|2672|2669|2671|2668|72
1700222400000|2023-11-17 12:00:00|2671.2|2668.2|2671|2668|2672|2669|2670.9|2667.9|29
1700222700000|2023-11-17 12:05:00|2672|2669|2671.7|2668.7|2672.9|2669.9|2669.9|2666.9|189
1700223000000|2023-11-17 12:10:00|2671.9|2668.9|2670.7|2667.7|2671.9|2668.9|2670.7|2667.7|28
1700223300000|2023-11-17 12:15:00|2669.8|2666.8|2669|2666|2669.8|2666.8|2668|2665|865
1700223600000|2023-11-17 12:20:00|2668.8|2665.8|2669.8|2666.8|2669.8|2666.8|2668|2665|51
1700223900000|2023-11-17 12:25:00|2669.5|2666.5|2669|2666|2670|2667|2669|2666|29
1700224200000|2023-11-17 12:30:00|2669.5|2666.5|2669.8|2666.8|2670|2667|2669|2666|37
1700224500000|2023-11-17 12:35:00|2670|2667|2671|2668|2671|2668|2670|2667|15
1700224800000|2023-11-17 12:40:00|2669.3|2666.3|2668.7|2665.7|2671.2|2668.2|2668.7|2665.7|418
1700225100000|2023-11-17 12:45:00|2668.3|2665.3|2669.2|2666.2|2669.2|2666.2|2668.2|2665.2|46
1700225400000|2023-11-17 12:50:00|2668.8|2665.8|2668|2665|2669|2666|2666.2|2663.2|131
1700225700000|2023-11-17 12:55:00|2668.2|2665.2|2667.3|2664.3|2668.2|2665.2|2667.2|2664.2|40
1700226000000|2023-11-17 13:00:00|2667.2|2664.2|2667.7|2664.7|2668.2|2665.2|2667|2664|109
1700226300000|2023-11-17 13:05:00|2668.3|2665.3|2666.2|2663.2|2668.3|2665.3|2666|2663|163
1700226600000|2023-11-17 13:10:00|2666.3|2663.3|2664.8|2661.8|2667.3|2664.3|2664.3|2661.3|631
1700226900000|2023-11-17 13:15:00|2665.2|2662.2|2666|2663|2666.2|2663.2|2664.2|2661.2|141
1700227200000|2023-11-17 13:20:00|2665.7|2662.7|2670.2|2667.2|2671|2668|2665.7|2662.7|322
1700227500000|2023-11-17 13:25:00|2670|2667|2672.8|2669.8|2673.1|2670.1|2670|2667|418
1700227800000|2023-11-17 13:30:00|2672.3|2669.3|2678.8|2675.8|2678.8|2675.8|2671|2668|640
1700228100000|2023-11-17 13:35:00|2678.6|2675.6|2672|2669|2678.6|2675.6|2671.1|2668.1|297
1700228400000|2023-11-17 13:40:00|2671.8|2668.8|2673|2670|2673|2670|2671.1|2668.1|70
1700228700000|2023-11-17 13:45:00|2672.8|2669.8|2673|2670|2674.8|2671.8|2672|2669|64
1700229000000|2023-11-17 13:50:00|2672.8|2669.8|2673.8|2670.8|2675|2672|2672.8|2669.8|141
1700229300000|2023-11-17 13:55:00|2673|2670|2670|2667|2673.8|2670.8|2670|2667|79
1700229600000|2023-11-17 14:00:00|2668.1|2665.1|2668.3|2665.3|2669.1|2666.1|2668|2665|961
1700229900000|2023-11-17 14:05:00|2670.1|2667.1|2665.3|2662.3|2670.1|2667.1|2665.3|2662.3|637
1700230200000|2023-11-17 14:10:00|2664.3|2661.3|2663.1|2660.1|2664.6|2661.6|2663.1|2660.1|215
1700230500000|2023-11-17 14:15:00|2663.3|2660.3|2667.3|2664.3|2669.1|2666.1|2663.3|2660.3|137
1700230800000|2023-11-17 14:20:00|2666.3|2663.3|2670.3|2667.3|2671.1|2668.1|2666.3|2663.3|152
1700231100000|2023-11-17 14:25:00|2669.3|2666.3|2668.3|2665.3|2670.3|2667.3|2668.3|2665.3|227
1700231400000|2023-11-17 14:30:00|2668.1|2665.1|2666.3|2663.3|2668.3|2665.3|2666.1|2663.1|315
1700231700000|2023-11-17 14:35:00|2665.3|2662.3|2664.1|2661.1|2666.3|2663.3|2664.1|2661.1|98
1700232000000|2023-11-17 14:40:00|2663.9|2660.9|2666.6|2663.6|2669.6|2666.6|2662.9|2659.9|371
1700232300000|2023-11-17 14:45:00|2666.1|2663.1|2664.3|2661.3|2666.1|2663.1|2663.4|2660.4|294
1700232600000|2023-11-17 14:50:00|2664.4|2661.4|2660.6|2657.6|2665.4|2662.4|2660.4|2657.4|1187
1700232900000|2023-11-17 14:55:00|2660.4|2657.4|2663.6|2660.6|2664.4|2661.4|2657.6|2654.6|2121
1700233200000|2023-11-17 15:00:00|2663.4|2660.4|2665.3|2662.3|2667.9|2664.9|2662.4|2659.4|575
1700233500000|2023-11-17 15:05:00|2664.3|2661.3|2669.9|2666.9|2669.9|2666.9|2664.3|2661.3|492
1700233800000|2023-11-17 15:10:00|2669.3|2666.3|2665.1|2662.1|2672.1|2669.1|2665.1|2662.1|496
1700234100000|2023-11-17 15:15:00|2664.6|2661.6|2664.1|2661.1|2665.3|2662.3|2663.3|2660.3|264
1700234400000|2023-11-17 15:20:00|2664.9|2661.9|2668.7|2665.7|2669.6|2666.6|2664.6|2661.6|326
1700234700000|2023-11-17 15:25:00|2669.6|2666.6|2672.7|2669.7|2673.6|2670.6|2668.9|2665.9|395
1700235000000|2023-11-17 15:30:00|2672.6|2669.6|2672.6|2669.6|2672.7|2669.7|2671.6|2668.6|221
1700235300000|2023-11-17 15:35:00|2672.7|2669.7|2668.6|2665.6|2672.9|2669.9|2668.6|2665.6|59
1700235600000|2023-11-17 15:40:00|2668.9|2665.9|2669.7|2666.7|2670.7|2667.7|2668.2|2665.2|94
1700235900000|2023-11-17 15:45:00|2669.6|2666.6|2673.4|2670.4|2673.6|2670.6|2669.6|2666.6|209
1700236200000|2023-11-17 15:50:00|2673.5|2670.5|2669.9|2666.9|2673.7|2670.7|2669.9|2666.9|168
1700236500000|2023-11-17 15:55:00|2669.1|2666.1|2667.4|2664.4|2669.9|2666.9|2665.9|2662.9|89
1700236800000|2023-11-17 16:00:00|2667.1|2664.1|2664.9|2661.9|2667.9|2664.9|2664.9|2661.9|137
1700237100000|2023-11-17 16:05:00|2663.9|2660.9|2665.7|2662.7|2665.7|2662.7|2663.5|2660.5|253
1700237400000|2023-11-17 16:10:00|2665.5|2662.5|2665.5|2662.5|2665.7|2662.7|2664.7|2661.7|117
1700237700000|2023-11-17 16:15:00|2664.7|2661.7|2663.5|2660.5|2665.5|2662.5|2663.5|2660.5|156
1700238000000|2023-11-17 16:20:00|2663.7|2660.7|2664.5|2661.5|2664.5|2661.5|2663.5|2660.5|130
1700238300000|2023-11-17 16:25:00|2663.5|2660.5|2664.5|2661.5|2664.5|2661.5|2663.5|2660.5|56
1700238600000|2023-11-17 16:30:00|2664.7|2661.7|2669.5|2666.5|2670.5|2667.5|2664.5|2661.5|332
1700238900000|2023-11-17 16:35:00|2669.2|2666.2|2670.5|2667.5|2670.5|2667.5|2668.7|2665.7|114
1700239200000|2023-11-17 16:40:00|2670.2|2667.2|2668.5|2665.5|2670.2|2667.2|2667.5|2664.5|188
1700239500000|2023-11-17 16:45:00|2667.5|2664.5|2668.5|2665.5|2669.2|2666.2|2667.5|2664.5|398
1700239800000|2023-11-17 16:50:00|2668.3|2665.3|2668.5|2665.5|2671.2|2668.2|2667.5|2664.5|147
1700240100000|2023-11-17 16:55:00|2668.7|2665.7|2667.5|2664.5|2668.7|2665.7|2667.5|2664.5|90
1700240400000|2023-11-17 17:00:00|2668.5|2665.5|2666.5|2663.5|2668.7|2665.7|2665.8|2662.8|136
1700240700000|2023-11-17 17:05:00|2666.2|2663.2|2665.7|2662.7|2666.5|2663.5|2664.2|2661.2|156
1700241000000|2023-11-17 17:10:00|2665.5|2662.5|2666.5|2663.5|2666.5|2663.5|2665.5|2662.5|63
1700241300000|2023-11-17 17:15:00|2665.5|2662.5|2666.5|2663.5|2667.5|2664.5|2665.5|2662.5|171
1700241600000|2023-11-17 17:20:00|2665.7|2662.7|2666.5|2663.5|2666.5|2663.5|2663.8|2660.8|182
1700241900000|2023-11-17 17:25:00|2665.5|2662.5|2665.8|2662.8|2666.5|2663.5|2664.5|2661.5|263
1700242200000|2023-11-17 17:30:00|2665.7|2662.7|2665.7|2662.7|2665.8|2662.8|2664.8|2661.8|122
1700242500000|2023-11-17 17:35:00|2665.5|2662.5|2667.2|2664.2|2667.5|2664.5|2665.5|2662.5|97
1700242800000|2023-11-17 17:40:00|2666.8|2663.8|2667.5|2664.5|2668.8|2665.8|2666.5|2663.5|200
1700243100000|2023-11-17 17:45:00|2666.8|2663.8|2668.5|2665.5|2669.7|2666.7|2666.8|2663.8|295
1700243400000|2023-11-17 17:50:00|2668.7|2665.7|2675.5|2672.5|2675.5|2672.5|2668.7|2665.7|2238
1700243700000|2023-11-17 17:55:00|2675.8|2672.8|2676.1|2673.1|2678|2675|2673.8|2670.8|567
1700244000000|2023-11-17 18:00:00|2676.3|2673.3|2676.3|2673.3|2676.3|2673.3|2676.3|2673.3|0
1700469000000|2023-11-20 08:30:00|2673.1|2670.1|2676.8|2673.8|2676.8|2673.8|2672.1|2669.1|813
1700469300000|2023-11-20 08:35:00|2676.4|2673.4|2675.6|2672.6|2676.4|2673.4|2673.8|2670.8|172
1700469600000|2023-11-20 08:40:00|2674.8|2671.8|2674.6|2671.6|2675.8|2672.8|2674.6|2671.6|109
1700469900000|2023-11-20 08:45:00|2672.6|2669.6|2672.3|2669.3|2675.8|2672.8|2671.6|2668.6|209
1700470200000|2023-11-20 08:50:00|2672.9|2669.9|2671.1|2668.1|2672.9|2669.9|2669.8|2666.8|238
1700470500000|2023-11-20 08:55:00|2671.6|2668.6|2670.8|2667.8|2671.6|2668.6|2670.6|2667.6|62
1700470800000|2023-11-20 09:00:00|2670.6|2667.6|2673.6|2670.6|2676.6|2673.6|2670.6|2667.6|146
1700471100000|2023-11-20 09:05:00|2672.9|2669.9|2668.6|2665.6|2673.6|2670.6|2668.6|2665.6|87
1700471400000|2023-11-20 09:10:00|2669.6|2666.6|2668.7|2665.7|2669.6|2666.6|2668.1|2665.1|78
1700471700000|2023-11-20 09:15:00|2670.1|2667.1|2670.6|2667.6|2670.6|2667.6|2667.6|2664.6|91
1700472000000|2023-11-20 09:20:00|2670.7|2667.7|2670.7|2667.7|2671.7|2668.7|2669.7|2666.7|55
1700472300000|2023-11-20 09:25:00|2669.7|2666.7|2670.7|2667.7|2673.6|2670.6|2669.7|2666.7|278
1700472600000|2023-11-20 09:30:00|2671.6|2668.6|2668|2665|2671.6|2668.6|2667.7|2664.7|99
1700472900000|2023-11-20 09:35:00|2668.4|2665.4|2670.7|2667.7|2671.5|2668.5|2667.5|2664.5|84
1700473200000|2023-11-20 09:40:00|2671.5|2668.5|2671|2668|2672.5|2669.5|2668.7|2665.7|241
1700473500000|2023-11-20 09:45:00|2671.5|2668.5|2673.5|2670.5|2673.5|2670.5|2670|2667|87
1700473800000|2023-11-20 09:50:00|2674.2|2671.2|2674.5|2671.5|2674.5|2671.5|2673.5|2670.5|125
1700474100000|2023-11-20 09:55:00|2675.2|2672.2|2674.5|2671.5|2675.5|2672.5|2673.5|2670.5|116
1700474400000|2023-11-20 10:00:00|||||||||41
1700474700000|2023-11-20 10:05:00|2674.7|2671.7|2676.5|2673.5|2677|2674|2674.5|2671.5|182
1700475000000|2023-11-20 10:10:00|2676|2673|2677.5|2674.5|2677.5|2674.5|2676|2673|67
1700475300000|2023-11-20 10:15:00|||||||||32
1700475600000|2023-11-20 10:20:00|2678.3|2675.3|2677.5|2674.5|2678.5|2675.5|2677.5|2674.5|104
1700475900000|2023-11-20 10:25:00|2677.2|2674.2|2673.7|2670.7|2677.5|2674.5|2673.7|2670.7|65
1700476200000|2023-11-20 10:30:00|2673.5|2670.5|2676.3|2673.3|2678.3|2675.3|2673.5|2670.5|140
1700476500000|2023-11-20 10:35:00|2676.5|2673.5|2677.3|2674.3|2677.5|2674.5|2676.3|2673.3|27
1700476800000|2023-11-20 10:40:00|2677.5|2674.5|2676.5|2673.5|2677.5|2674.5|2676|2673|14
1700477100000|2023-11-20 10:45:00|2677.1|2674.1|2678.1|2675.1|2678.5|2675.5|2677.1|2674.1|269
1700477400000|2023-11-20 10:50:00|2677.1|2674.1|2676.1|2673.1|2677.8|2674.8|2675.3|2672.3|32
1700477700000|2023-11-20 10:55:00|||||||||8
1700478000000|2023-11-20 11:00:00|2675.1|2672.1|2674.3|2671.3|2676.3|2673.3|2674.3|2671.3|52
1700478300000|2023-11-20 11:05:00|2674.1|2671.1|2675.9|2672.9|2677|2674|2674.1|2671.1|97
1700478600000|2023-11-20 11:10:00|2676.1|2673.1|2674.1|2671.1|2676.1|2673.1|2673.8|2670.8|45
1700478900000|2023-11-20 11:15:00|2674.3|2671.3|2675.1|2672.1|2675.3|2672.3|2674.1|2671.1|36
1700479200000|2023-11-20 11:20:00|2675.3|2672.3|2673.1|2670.1|2675.3|2672.3|2673.1|2670.1|44
1700479500000|2023-11-20 11:25:00|2673.3|2670.3|2673.1|2670.1|2673.9|2670.9|2672.9|2669.9|64
1700479800000|2023-11-20 11:30:00|2673.3|2670.3|2675.1|2672.1|2675.3|2672.3|2673.1|2670.1|36
1700480100000|2023-11-20 11:35:00|2674.3|2671.3|2672.1|2669.1|2674.3|2671.3|2672.1|2669.1|15
1700480400000|2023-11-20 11:40:00|2672.3|2669.3|2673.1|2670.1|2674.1|2671.1|2672.1|2669.1|46
1700480700000|2023-11-20 11:45:00|2673.3|2670.3|2673.1|2670.1|2674.1|2671.1|2673.1|2670.1|15
1700481000000|2023-11-20 11:50:00|2673.9|2670.9|2677.1|2674.1|2677.1|2674.1|2673.9|2670.9|89
1700481300000|2023-11-20 11:55:00|2676.9|2673.9|2677.7|2674.7|2678.1|2675.1|2676.1|2673.1|36
1700481600000|2023-11-20 12:00:00|2677.9|2674.9|2673.9|2670.9|2677.9|2674.9|2673.7|2670.7|130
1700481900000|2023-11-20 12:05:00|2674.1|2671.1|2674.1|2671.1|2675.1|2672.1|2674.1|2671.1|27
1700482200000|2023-11-20 12:10:00|2674.9|2671.9|2673.1|2670.1|2675.1|2672.1|2672.9|2669.9|21
1700482500000|2023-11-20 12:15:00|2672.9|2669.9|2671.9|2668.9|2673.1|2670.1|2671.1|2668.1|45
1700482800000|2023-11-20 12:20:00|2672.1|2669.1|2672.1|2669.1|2672.9|2669.9|2671.9|2668.9|31
1700483100000|2023-11-20 12:25:00|2671.4|2668.4|2670.1|2667.1|2671.6|2668.6|2669.8|2666.8|70
1700483400000|2023-11-20 12:30:00|2669.3|2666.3|2669.4|2666.4|2670.1|2667.1|2667.3|2664.3|180
1700483700000|2023-11-20 12:35:00|2669.3|2666.3|2665.1|2662.1|2669.3|2666.3|2664.8|2661.8|207
1700484000000|2023-11-20 12:40:00|2664.3|2661.3|2663.1|2660.1|2665.1|2662.1|2663.1|2660.1|253
1700484300000|2023-11-20 12:45:00|2661.8|2658.8|2666.1|2663.1|2667.1|2664.1|2661.3|2658.3|349
1700484600000|2023-11-20 12:50:00|2666.3|2663.3|2669.1|2666.1|2670.1|2667.1|2665.9|2662.9|46
1700484900000|2023-11-20 12:55:00|2669.2|2666.2|2665.7|2662.7|2670.2|2667.2|2665.7|2662.7|83
1700485200000|2023-11-20 13:00:00|2665.6|2662.6|2669.1|2666.1|2669.1|2666.1|2665.1|2662.1|139
1700485500000|2023-11-20 13:05:00|2670.1|2667.1|2675.1|2672.1|2675.1|2672.1|2670.1|2667.1|286
1700485800000|2023-11-20 13:10:00|2675.7|2672.7|2676.1|2673.1|2677.1|2674.1|2673.9|2670.9|273
1700486100000|2023-11-20 13:15:00|2676.2|2673.2|2679.9|2676.9|2682.1|2679.1|2676.1|2673.1|465
1700486400000|2023-11-20 13:20:00|2680.7|2677.7|2679.7|2676.7|2681.7|2678.7|2678.9|2675.9|179
1700486700000|2023-11-20 13:25:00|2679.9|2676.9|2677|2674|2680.9|2677.9|2677|2674|149
1700487000000|2023-11-20 13:30:00|2677.2|2674.2|2681.7|2678.7|2681.9|2678.9|2677|2674|156
1700487300000|2023-11-20 13:35:00|2681.9|2678.9|2678|2675|2683|2680|2678|2675|240
1700487600000|2023-11-20 13:40:00|2678.9|2675.9|2680.9|2677.9|2682.9|2679.9|2678.5|2675.5|241
1700487900000|2023-11-20 13:45:00|2681|2678|2683.7|2680.7|2683.7|2680.7|2679.9|2676.9|180
1700488200000|2023-11-20 13:50:00|2684|2681|2685.3|2682.3|2686.3|2683.3|2683.7|2680.7|423
1700488500000|2023-11-20 13:55:00|2686.3|2683.3|2686.3|2683.3|2686.7|2683.7|2685.5|2682.5|150
1700488800000|2023-11-20 14:00:00|2686|2683|2684.8|2681.8|2686.3|2683.3|2682.7|2679.7|174
1700489100000|2023-11-20 14:05:00|2684.7|2681.7|2686.7|2683.7|2686.7|2683.7|2684.7|2681.7|93
1700489400000|2023-11-20 14:10:00|2691.3|2688.3|2688.7|2685.7|2693.7|2690.7|2687.7|2684.7|389
1700489700000|2023-11-20 14:15:00|2688.5|2685.5|2690.7|2687.7|2693|2690|2687.7|2684.7|323
1700490000000|2023-11-20 14:20:00|2689.7|2686.7|2686.6|2683.6|2690.5|2687.5|2686.3|2683.3|215
1700490300000|2023-11-20 14:25:00|2685.8|2682.8|2687.5|2684.5|2687.6|2684.6|2685.6|2682.6|168
1700490600000|2023-11-20 14:30:00|2687.6|2684.6|2680|2677|2688.8|2685.8|2680|2677|421
1700490900000|2023-11-20 14:35:00|2680.8|2677.8|2680|2677|2680.8|2677.8|2676.8|2673.8|539
1700491200000|2023-11-20 14:40:00|2680.2|2677.2|2684|2681|2685.8|2682.8|2680|2677|273
1700491500000|2023-11-20 14:45:00|2684.6|2681.6|2689.8|2686.8|2689.8|2686.8|2684.3|2681.3|307
1700491800000|2023-11-20 14:50:00|2689.6|2686.6|2691.8|2688.8|2692|2689|2689.6|2686.6|135
1700492100000|2023-11-20 14:55:00|2692.6|2689.6|2691.8|2688.8|2693.8|2690.8|2690.8|2687.8|458
1700492400000|2023-11-20 15:00:00|2692|2689|2695|2692|2696.6|2693.6|2690.6|2687.6|831
1700492700000|2023-11-20 15:05:00|2695.6|2692.6|2694.6|2691.6|2698.6|2695.6|2693.6|2690.6|349
1700493000000|2023-11-20 15:10:00|2694.8|2691.8|2696.6|2693.6|2698.6|2695.6|2693.8|2690.8|211
1700493300000|2023-11-20 15:15:00|2696.3|2693.3|2694.8|2691.8|2696.8|2693.8|2693.6|2690.6|156
1700493600000|2023-11-20 15:20:00|2695.4|2692.4|2696.3|2693.3|2698.6|2695.6|2695.4|2692.4|300
1700493900000|2023-11-20 15:25:00|2696|2693|2700.8|2697.8|2701.6|2698.6|2695.8|2692.8|383
1700494200000|2023-11-20 15:30:00|2701|2698|2697.6|2694.6|2701|2698|2695.8|2692.8|299
1700494500000|2023-11-20 15:35:00|2697.8|2694.8|2697|2694|2698|2695|2695|2692|190
1700494800000|2023-11-20 15:40:00|2697.1|2694.1|2697|2694|2700|2697|2696|2693|195
1700495100000|2023-11-20 15:45:00|2696|2693|2700|2697|2700|2697|2696|2693|130
1700495400000|2023-11-20 15:50:00|2699|2696|2700|2697|2701|2698|2699|2696|186
1700495700000|2023-11-20 15:55:00|2700.1|2697.1|2701|2698|2702.1|2699.1|2700|2697|329
1700496000000|2023-11-20 16:00:00|2700|2697|2701.8|2698.8|2701.8|2698.8|2698|2695|373
1700496300000|2023-11-20 16:05:00|2701.6|2698.6|2692|2689|2701.6|2698.6|2691.1|2688.1|359
1700496600000|2023-11-20 16:10:00|2692.5|2689.5|2691.1|2688.1|2693.9|2690.9|2689.9|2686.9|345
1700496900000|2023-11-20 16:15:00|2690.9|2687.9|2687.9|2684.9|2691.1|2688.1|2687.9|2684.9|252
1700497200000|2023-11-20 16:20:00|2688.3|2685.3|2682.5|2679.5|2688.3|2685.3|2682.3|2679.3|597
1700497500000|2023-11-20 16:25:00|2683.3|2680.3|2687.9|2684.9|2687.9|2684.9|2683.3|2680.3|475
1700497800000|2023-11-20 16:30:00|2686.9|2683.9|2690.9|2687.9|2690.9|2687.9|2686.9|2683.9|344
1700498100000|2023-11-20 16:35:00|2691.9|2688.9|2687.9|2684.9|2692.9|2689.9|2687.9|2684.9|289
1700498400000|2023-11-20 16:40:00|2688.6|2685.6|2688.9|2685.9|2688.9|2685.9|2688.1|2685.1|152
1700498700000|2023-11-20 16:45:00|2689.3|2686.3|2690.9|2687.9|2690.9|2687.9|2688.9|2685.9|110
1700499000000|2023-11-20 16:50:00|2691.1|2688.1|2687.9|2684.9|2691.1|2688.1|2687.9|2684.9|207
1700499300000|2023-11-20 16:55:00|2688.1|2685.1|2687.9|2684.9|2688.9|2685.9|2687.9|2684.9|111
1700499600000|2023-11-20 17:00:00|2688.9|2685.9|2683.9|2680.9|2688.9|2685.9|2683.9|2680.9|267
1700499900000|2023-11-20 17:05:00|2684.1|2681.1|2685.1|2682.1|2686.9|2683.9|2682.1|2679.1|264
1700500200000|2023-11-20 17:10:00|2685.9|2682.9|2685.1|2682.1|2686.9|2683.9|2684.9|2681.9|106
1700500500000|2023-11-20 17:15:00|2684.9|2681.9|2686.9|2683.9|2687.4|2684.4|2684.9|2681.9|134
1700500800000|2023-11-20 17:20:00|2688.9|2685.9|2689.9|2686.9|2690.9|2687.9|2688.9|2685.9|310
1700501100000|2023-11-20 17:25:00|2690.1|2687.1|2688.4|2685.4|2690.1|2687.1|2685.9|2682.9|289
1700501400000|2023-11-20 17:30:00|2688.3|2685.3|2687.3|2684.3|2688.8|2685.8|2687.3|2684.3|79
1700501700000|2023-11-20 17:35:00|2689.3|2686.3|2690.3|2687.3|2690.4|2687.4|2689.1|2686.1|317
1700502000000|2023-11-20 17:40:00|2690.9|2687.9|2696.1|2693.1|2696.9|2693.9|2690.9|2687.9|706
1700502300000|2023-11-20 17:45:00|2695.3|2692.3|2700.9|2697.9|2700.9|2697.9|2695.3|2692.3|518
1700502600000|2023-11-20 17:50:00|2701.1|2698.1|2710.5|2707.5|2712.5|2709.5|2700.9|2697.9|3016
1700502900000|2023-11-20 17:55:00|2711.5|2708.5|2709.9|2706.9|2712.5|2709.5|2708.7|2705.7|1003
1700555400000|2023-11-21 08:30:00|2715.2|2712.2|2719.2|2716.2|2720|2717|2713.5|2710.5|456
1700555700000|2023-11-21 08:35:00|2719|2716|2719|2716|2720|2717|2719|2716|86
1700556000000|2023-11-21 08:40:00|2719.8|2716.8|2716.2|2713.2|2720|2717|2716|2713|282
1700556300000|2023-11-21 08:45:00|2715.4|2712.4|2711.2|2708.2|2716.2|2713.2|2710.2|2707.2|247
1700556600000|2023-11-21 08:50:00|2711.4|2708.4|2711.5|2708.5|2712.5|2709.5|2710.5|2707.5|61
1700556900000|2023-11-21 08:55:00|2710.5|2707.5|2708.2|2705.2|2710.7|2707.7|2706.5|2703.5|169
1700557200000|2023-11-21 09:00:00|2708.5|2705.5|2709.7|2706.7|2709.7|2706.7|2707.7|2704.7|48
1700557500000|2023-11-21 09:05:00|2710.7|2707.7|2714.5|2711.5|2714.5|2711.5|2710.7|2707.7|114
1700557800000|2023-11-21 09:10:00|2715.3|2712.3|2717|2714|2717.2|2714.2|2715.2|2712.2|67
1700558100000|2023-11-21 09:15:00|2718|2715|2719.1|2716.1|2719.1|2716.1|2717|2714|174
1700558400000|2023-11-21 09:20:00|2719.3|2716.3|2722|2719|2722.8|2719.8|2719.3|2716.3|845
1700558700000|2023-11-21 09:25:00|2722.1|2719.1|2722.1|2719.1|2723|2720|2721.8|2718.8|259
1700559000000|2023-11-21 09:30:00|2722|2719|2722|2719|2722.1|2719.1|2722|2719|135
1700559300000|2023-11-21 09:35:00|2722.1|2719.1|2717.3|2714.3|2722.1|2719.1|2717.1|2714.1|187
1700559600000|2023-11-21 09:40:00|2718.1|2715.1|2719.1|2716.1|2719.6|2716.6|2718.1|2715.1|68
1700559900000|2023-11-21 09:45:00|2718.8|2715.8|2716.1|2713.1|2719.3|2716.3|2716.1|2713.1|71
1700560200000|2023-11-21 09:50:00|2716.3|2713.3|2715.9|2712.9|2717.3|2714.3|2714.1|2711.1|152
1700560500000|2023-11-21 09:55:00|2715.4|2712.4|2714.1|2711.1|2715.9|2712.9|2713.6|2710.6|38
1700560800000|2023-11-21 10:00:00|2713.9|2710.9|2714.3|2711.3|2714.3|2711.3|2712.6|2709.6|71
1700561100000|2023-11-21 10:05:00|2714.1|2711.1|2716.3|2713.3|2717.1|2714.1|2714.1|2711.1|97
1700561400000|2023-11-21 10:10:00|2717.3|2714.3|2718.1|2715.1|2718.3|2715.3|2717.1|2714.1|48
1700561700000|2023-11-21 10:15:00|2718.3|2715.3|2718.3|2715.3|2719.3|2716.3|2718.1|2715.1|33
1700562000000|2023-11-21 10:20:00|2717.9|2714.9|2721.3|2718.3|2721.3|2718.3|2717.9|2714.9|145
1700562300000|2023-11-21 10:25:00|2721.1|2718.1|2721.3|2718.3|2721.3|2718.3|2720.3|2717.3|23
1700562600000|2023-11-21 10:30:00|2721.1|2718.1|2718.9|2715.9|2721.1|2718.1|2717.9|2714.9|69
1700562900000|2023-11-21 10:35:00|2718.3|2715.3|2719.1|2716.1|2719.1|2716.1|2716.9|2713.9|52
1700563200000|2023-11-21 10:40:00|2718.5|2715.5|2718.9|2715.9|2719.1|2716.1|2717.9|2714.9|14
1700563500000|2023-11-21 10:45:00|2719.1|2716.1|2719.1|2716.1|2719.3|2716.3|2718.3|2715.3|25
1700563800000|2023-11-21 10:50:00|2718.9|2715.9|2716.9|2713.9|2719.1|2716.1|2716.9|2713.9|61
1700564100000|2023-11-21 10:55:00|2717.1|2714.1|2715.6|2712.6|2717.1|2714.1|2715.1|2712.1|49
1700564400000|2023-11-21 11:00:00|2715.1|2712.1|2710|2707|2715.6|2712.6|2708.8|2705.8|397
1700564700000|2023-11-21 11:05:00|2710.6|2707.6|2712|2709|2712.8|2709.8|2710.6|2707.6|65
1700565000000|2023-11-21 11:10:00|2712.8|2709.8|2710.5|2707.5|2712.8|2709.8|2710|2707|72
1700565300000|2023-11-21 11:15:00|2710|2707|2709|2706|2710|2707|2708.8|2705.8|75
1700565600000|2023-11-21 11:20:00|2708.8|2705.8|2708|2705|2709|2706|2705.5|2702.5|136
1700565900000|2023-11-21 11:25:00|2707|2704|2707|2704|2707|2704|2704.8|2701.8|148
1700566200000|2023-11-21 11:30:00|2706.8|2703.8|2706.8|2703.8|2707.3|2704.3|2705.8|2702.8|26
1700566500000|2023-11-21 11:35:00|2706.3|2703.3|2706|2703|2707|2704|2705.8|2702.8|26
1700566800000|2023-11-21 11:40:00|2706.8|2703.8|2705.2|2702.2|2706.8|2703.8|2702.4|2699.4|547
1700567100000|2023-11-21 11:45:00|2704.7|2701.7|2705|2702|2705|2702|2702.8|2699.8|75
1700567400000|2023-11-21 11:50:00|2705.2|2702.2|2706.2|2703.2|2706.8|2703.8|2704.2|2701.2|54
1700567700000|2023-11-21 11:55:00|2707|2704|2708.8|2705.8|2710.8|2707.8|2706.8|2703.8|133
1700568000000|2023-11-21 12:00:00|2709|2706|2710.3|2707.3|2711.8|2708.8|2708.8|2705.8|125
1700568300000|2023-11-21 12:05:00|2709.8|2706.8|2710.8|2707.8|2712.8|2709.8|2709.8|2706.8|150
1700568600000|2023-11-21 12:10:00|2710.6|2707.6|2708.6|2705.6|2710.6|2707.6|2707.8|2704.8|77
1700568900000|2023-11-21 12:15:00|2706.3|2703.3|2707.3|2704.3|2707.8|2704.8|2704|2701|155
1700569200000|2023-11-21 12:20:00|2707|2704|2705.8|2702.8|2707|2704|2703.8|2700.8|36
1700569500000|2023-11-21 12:25:00|2706.1|2703.1|2704.8|2701.8|2706.6|2703.6|2704|2701|76
1700569800000|2023-11-21 12:30:00|2705.6|2702.6|2703.6|2700.6|2705.8|2702.8|2702.6|2699.6|37
1700570100000|2023-11-21 12:35:00|2702.6|2699.6|2704.6|2701.6|2704.6|2701.6|2701.6|2698.6|42
1700570400000|2023-11-21 12:40:00|2703.8|2700.8|2705.4|2702.4|2705.6|2702.6|2702.6|2699.6|128
1700570700000|2023-11-21 12:45:00|2705.8|2702.8|2706.6|2703.6|2706.8|2703.8|2704.8|2701.8|106
1700571000000|2023-11-21 12:50:00|2705.8|2702.8|2707.9|2704.9|2708.6|2705.6|2704.6|2701.6|31
1700571300000|2023-11-21 12:55:00|2707.8|2704.8|2708.6|2705.6|2709.6|2706.6|2707.6|2704.6|86
1700571600000|2023-11-21 13:00:00|2708.8|2705.8|2708.6|2705.6|2711.8|2708.8|2707.6|2704.6|488
1700571900000|2023-11-21 13:05:00|2708.8|2705.8|2707.8|2704.8|2710.6|2707.6|2707.6|2704.6|195
1700572200000|2023-11-21 13:10:00|2707.7|2704.7|2709.6|2706.6|2709.7|2706.7|2707.6|2704.6|297
1700572500000|2023-11-21 13:15:00|2710.6|2707.6|2715.6|2712.6|2715.6|2712.6|2710.6|2707.6|292
1700572800000|2023-11-21 13:20:00|2715.9|2712.9|2715.7|2712.7|2717.6|2714.6|2715.4|2712.4|414
1700573100000|2023-11-21 13:25:00|2715.6|2712.6|2710.7|2707.7|2716.9|2713.9|2710.7|2707.7|156
1700573400000|2023-11-21 13:30:00|2710.6|2707.6|2708.6|2705.6|2711.7|2708.7|2708.2|2705.2|259
1700573700000|2023-11-21 13:35:00|2708.7|2705.7|2712.5|2709.5|2712.5|2709.5|2708.7|2705.7|102
1700574000000|2023-11-21 13:40:00|2712.7|2709.7|2720.2|2717.2|2722.4|2719.4|2712.7|2709.7|537
1700574300000|2023-11-21 13:45:00|2720.4|2717.4|2718.4|2715.4|2725.2|2722.2|2717.5|2714.5|807
1700574600000|2023-11-21 13:50:00|2718.5|2715.5|2722.2|2719.2|2723.4|2720.4|2718.4|2715.4|169
1700574900000|2023-11-21 13:55:00|2722.7|2719.7|2721.4|2718.4|2722.7|2719.7|2717.4|2714.4|182
1700575200000|2023-11-21 14:00:00|2722.2|2719.2|2713.7|2710.7|2722.2|2719.2|2713.7|2710.7|159
1700575500000|2023-11-21 14:05:00|2713.9|2710.9|2714.7|2711.7|2716.7|2713.7|2712.7|2709.7|148
1700575800000|2023-11-21 14:10:00|2715.5|2712.5|2717.5|2714.5|2717.5|2714.5|2715.5|2712.5|55
1700576100000|2023-11-21 14:15:00|2718.5|2715.5|2719.5|2716.5|2721.2|2718.2|2717.5|2714.5|113
1700576400000|2023-11-21 14:20:00|2719.7|2716.7|2722.3|2719.3|2722.3|2719.3|2719.7|2716.7|51
1700576700000|2023-11-21 14:25:00|2721.7|2718.7|2723.3|2720.3|2724.3|2721.3|2721.5|2718.5|260
1700577000000|2023-11-21 14:30:00|2723.6|2720.6|2721.3|2718.3|2725.1|2722.1|2721.3|2718.3|311
1700577300000|2023-11-21 14:35:00|2721.5|2718.5|2722.3|2719.3|2722.5|2719.5|2720.3|2717.3|260
1700577600000|2023-11-21 14:40:00|2722.5|2719.5|2725.1|2722.1|2725.3|2722.3|2722.3|2719.3|400
1700577900000|2023-11-21 14:45:00|2725.3|2722.3|2724.5|2721.5|2726.1|2723.1|2723.3|2720.3|204
1700578200000|2023-11-21 14:50:00|2725.1|2722.1|2725.1|2722.1|2726.1|2723.1|2723.3|2720.3|436
1700578500000|2023-11-21 14:55:00|2725.3|2722.3|2726.8|2723.8|2727.1|2724.1|2725.3|2722.3|122
1700578800000|2023-11-21 15:00:00|2726.5|2723.5|2723.3|2720.3|2727.1|2724.1|2723.1|2720.1|406
1700579100000|2023-11-21 15:05:00|2723.5|2720.5|2726.1|2723.1|2726.3|2723.3|2721.5|2718.5|354
1700579400000|2023-11-21 15:10:00|2726.8|2723.8|2724.3|2721.3|2727.1|2724.1|2723.1|2720.1|300
1700579700000|2023-11-21 15:15:00|2724.1|2721.1|2721.3|2718.3|2724.3|2721.3|2718.7|2715.7|335
1700580000000|2023-11-21 15:20:00|2721.1|2718.1|2718.5|2715.5|2721.5|2718.5|2718.3|2715.3|109
1700580300000|2023-11-21 15:25:00|2719.1|2716.1|2716.5|2713.5|2719.1|2716.1|2713.5|2710.5|344
1700580600000|2023-11-21 15:30:00|2717|2714|2721.3|2718.3|2722.1|2719.1|2716.5|2713.5|369
1700580900000|2023-11-21 15:35:00|2722.1|2719.1|2721.3|2718.3|2722.5|2719.5|2721.1|2718.1|115
1700581200000|2023-11-21 15:40:00|2721.1|2718.1|2720.1|2717.1|2721.1|2718.1|2718.3|2715.3|217
1700581500000|2023-11-21 15:45:00|2720.3|2717.3|2717.7|2714.7|2721.3|2718.3|2717.7|2714.7|236
1700581800000|2023-11-21 15:50:00|2717.5|2714.5|2715.3|2712.3|2717.5|2714.5|2714.5|2711.5|247
1700582100000|2023-11-21 15:55:00|2715.5|2712.5|2714.5|2711.5|2715.5|2712.5|2712.5|2709.5|214
1700582400000|2023-11-21 16:00:00|2714.8|2711.8|2716.5|2713.5|2716.5|2713.5|2714.5|2711.5|103
1700582700000|2023-11-21 16:05:00|2715.8|2712.8|2719.5|2716.5|2719.5|2716.5|2715.8|2712.8|268
1700583000000|2023-11-21 16:10:00|2719.6|2716.6|2719.5|2716.5|2721.5|2718.5|2719.5|2716.5|129
1700583300000|2023-11-21 16:15:00|2720.3|2717.3|2716.5|2713.5|2720.5|2717.5|2716.5|2713.5|176
1700583600000|2023-11-21 16:20:00|2717|2714|2719.4|2716.4|2719.4|2716.4|2717|2714|72
1700583900000|2023-11-21 16:25:00|2719.6|2716.6|2722.4|2719.4|2722.4|2719.4|2717.6|2714.6|173
1700584200000|2023-11-21 16:30:00|2723.4|2720.4|2722.8|2719.8|2723.8|2720.8|2722.8|2719.8|210
1700584500000|2023-11-21 16:35:00|2722.6|2719.6|2723.1|2720.1|2723.1|2720.1|2721.8|2718.8|71
1700584800000|2023-11-21 16:40:00|2722.8|2719.8|2723.6|2720.6|2723.8|2720.8|2722.8|2719.8|129
1700585100000|2023-11-21 16:45:00|2723.8|2720.8|2723.8|2720.8|2723.8|2720.8|2721.8|2718.8|125
1700585400000|2023-11-21 16:50:00|2723.6|2720.6|2723.6|2720.6|2723.8|2720.8|2722.4|2719.4|110
1700585700000|2023-11-21 16:55:00|2723.4|2720.4|2724.6|2721.6|2725.8|2722.8|2722.4|2719.4|325
1700586000000|2023-11-21 17:00:00|2724.4|2721.4|2723.4|2720.4|2724.6|2721.6|2722.6|2719.6|231
1700586300000|2023-11-21 17:05:00|2722.2|2719.2|2720.4|2717.4|2722.2|2719.2|2719.4|2716.4|182
1700586600000|2023-11-21 17:10:00|2721.4|2718.4|2722.4|2719.4|2722.4|2719.4|2721.4|2718.4|113
1700586900000|2023-11-21 17:15:00|2721.9|2718.9|2719.4|2716.4|2722.4|2719.4|2717.6|2714.6|178
1700587200000|2023-11-21 17:20:00|2719.6|2716.6|2722.6|2719.6|2723.4|2720.4|2719.6|2716.6|151
1700587500000|2023-11-21 17:25:00|2723.4|2720.4|2720.6|2717.6|2723.4|2720.4|2720.4|2717.4|247
1700587800000|2023-11-21 17:30:00|2720.4|2717.4|2718.4|2715.4|2720.6|2717.6|2718.4|2715.4|121
1700588100000|2023-11-21 17:35:00|2718.6|2715.6|2715.8|2712.8|2720.4|2717.4|2715.8|2712.8|578
1700588400000|2023-11-21 17:40:00|2716|2713|2719.8|2716.8|2720.8|2717.8|2714.8|2711.8|493
1700588700000|2023-11-21 17:45:00|2719.4|2716.4|2724.8|2721.8|2724.8|2721.8|2717.8|2714.8|669
1700589000000|2023-11-21 17:50:00|2724.6|2721.6|2727.4|2724.4|2730.8|2727.8|2724.4|2721.4|2832
1700589300000|2023-11-21 17:55:00|2728.4|2725.4|2725.4|2722.4|2728.4|2725.4|2724.6|2721.6|581
1700641800000|2023-11-22 08:30:00|2725.8|2722.8|2721.8|2718.8|2728.4|2725.4|2721.3|2718.3|286
1700642100000|2023-11-22 08:35:00|2722.5|2719.5|2723|2720|2726.6|2723.6|2722|2719|192
1700642400000|2023-11-22 08:40:00|2723.3|2720.3|2724|2721|2724.8|2721.8|2722.8|2719.8|43
1700642700000|2023-11-22 08:45:00|2724.6|2721.6|2723|2720|2727|2724|2720.8|2717.8|127
1700643000000|2023-11-22 08:50:00|2723.3|2720.3|2725.5|2722.5|2726|2723|2722.8|2719.8|68
1700643300000|2023-11-22 08:55:00|2725.8|2722.8|2722.6|2719.6|2725.8|2722.8|2721.5|2718.5|39
1700643600000|2023-11-22 09:00:00|2722.8|2719.8|2721.8|2718.8|2723.8|2720.8|2721.8|2718.8|69
1700643900000|2023-11-22 09:05:00|2722|2719|2724.8|2721.8|2724.8|2721.8|2721|2718|93
1700644200000|2023-11-22 09:10:00|2725|2722|2725.8|2722.8|2726.8|2723.8|2724.8|2721.8|55
1700644500000|2023-11-22 09:15:00|2726|2723|2720.8|2717.8|2726|2723|2720.8|2717.8|30
1700644800000|2023-11-22 09:20:00|2721|2718|2721.3|2718.3|2722.6|2719.6|2720.8|2717.8|52
1700645100000|2023-11-22 09:25:00|2721.6|2718.6|2723.8|2720.8|2724.6|2721.6|2721.6|2718.6|33
1700645400000|2023-11-22 09:30:00|2723.6|2720.6|2724.6|2721.6|2724.8|2721.8|2723.6|2720.6|15
1700645700000|2023-11-22 09:35:00|2723.6|2720.6|2722.6|2719.6|2724.1|2721.1|2722.6|2719.6|39
1700646000000|2023-11-22 09:40:00|2722.9|2719.9|2723.8|2720.8|2724.6|2721.6|2722.8|2719.8|18
1700646300000|2023-11-22 09:45:00|2723.6|2720.6|2722.6|2719.6|2723.8|2720.8|2721.8|2718.8|15
1700646600000|2023-11-22 09:50:00|2721.6|2718.6|2719.8|2716.8|2721.6|2718.6|2719.8|2716.8|35
1700646900000|2023-11-22 09:55:00|2720|2717|2718.4|2715.4|2720.3|2717.3|2716.6|2713.6|333
1700647200000|2023-11-22 10:00:00|2718.8|2715.8|2719.8|2716.8|2720.3|2717.3|2717.8|2714.8|53
1700647500000|2023-11-22 10:05:00|2718.9|2715.9|2717.9|2714.9|2718.9|2715.9|2716.9|2713.9|38
1700647800000|2023-11-22 10:10:00|2718.3|2715.3|2719.9|2716.9|2720.3|2717.3|2717.8|2714.8|24
1700648100000|2023-11-22 10:15:00|2720.3|2717.3|2718.7|2715.7|2721.6|2718.6|2718.7|2715.7|24
1700648400000|2023-11-22 10:20:00|2718.9|2715.9|2719.7|2716.7|2720.1|2717.1|2718.7|2715.7|11
1700648700000|2023-11-22 10:25:00|2719.6|2716.6|2717.6|2714.6|2719.7|2716.7|2716.6|2713.6|44
1700649000000|2023-11-22 10:30:00|2717.7|2714.7|2717.7|2714.7|2717.7|2714.7|2716.6|2713.6|25
1700649300000|2023-11-22 10:35:00|2717.2|2714.2|2713.9|2710.9|2717.2|2714.2|2713.9|2710.9|48
1700649600000|2023-11-22 10:40:00|2713.7|2710.7|2711.9|2708.9|2713.7|2710.7|2711.7|2708.7|151
1700649900000|2023-11-22 10:45:00|2712.2|2709.2|2712|2709|2712.7|2709.7|2710.5|2707.5|81
1700650200000|2023-11-22 10:50:00|2711.7|2708.7|2712|2709|2713.5|2710.5|2711.7|2708.7|33
1700650500000|2023-11-22 10:55:00|2711.7|2708.7|2711.5|2708.5|2711.7|2708.7|2711.5|2708.5|16
1700650800000|2023-11-22 11:00:00|2713.9|2710.9|2713.5|2710.5|2714.3|2711.3|2713.3|2710.3|123
1700651100000|2023-11-22 11:05:00|2713.8|2710.8|2717.2|2714.2|2718.5|2715.5|2713.5|2710.5|61
1700651400000|2023-11-22 11:10:00|2716.8|2713.8|2712.5|2709.5|2717.2|2714.2|2712.5|2709.5|49
1700651700000|2023-11-22 11:15:00|2712.8|2709.8|2710.3|2707.3|2713.2|2710.2|2710.3|2707.3|46
1700652000000|2023-11-22 11:20:00|2710.5|2707.5|2711.3|2708.3|2711.8|2708.8|2710.5|2707.5|26
1700652300000|2023-11-22 11:25:00|2711.5|2708.5|2711.3|2708.3|2712.3|2709.3|2711.3|2708.3|9
1700652600000|2023-11-22 11:30:00|2711.5|2708.5|2714.1|2711.1|2714.3|2711.3|2711.3|2708.3|92
1700652900000|2023-11-22 11:35:00|2714.5|2711.5|2715.3|2712.3|2715.8|2712.8|2714.1|2711.1|22
1700653200000|2023-11-22 11:40:00|2713.3|2710.3|2714.3|2711.3|2715.1|2712.1|2713.3|2710.3|57
1700653500000|2023-11-22 11:45:00|2713.8|2710.8|2716.5|2713.5|2716.5|2713.5|2713.3|2710.3|141
1700653800000|2023-11-22 11:50:00|2716.3|2713.3|2716.1|2713.1|2716.5|2713.5|2715.3|2712.3|24
1700654100000|2023-11-22 11:55:00|2716.3|2713.3|2715.5|2712.5|2717.5|2714.5|2715.5|2712.5|40
1700654400000|2023-11-22 12:00:00|2715.3|2712.3|2713.3|2710.3|2716.1|2713.1|2712.8|2709.8|30
1700654700000|2023-11-22 12:05:00|2713.5|2710.5|2713.1|2710.1|2714.3|2711.3|2712.5|2709.5|14
1700655000000|2023-11-22 12:10:00|2713.3|2710.3|2715.1|2712.1|2715.1|2712.1|2711.8|2708.8|35
1700655300000|2023-11-22 12:15:00|2715.5|2712.5|2715.3|2712.3|2716.3|2713.3|2715.3|2712.3|24
1700655600000|2023-11-22 12:20:00|2715.1|2712.1|2720.7|2717.7|2720.7|2717.7|2714.8|2711.8|733
1700655900000|2023-11-22 12:25:00|2720.9|2717.9|2718.9|2715.9|2720.9|2717.9|2718.9|2715.9|39
1700656200000|2023-11-22 12:30:00|2718.7|2715.7|2716.7|2713.7|2719.7|2716.7|2716.7|2713.7|29
1700656500000|2023-11-22 12:35:00|2717.2|2714.2|2718.7|2715.7|2718.7|2715.7|2717.2|2714.2|38
1700656800000|2023-11-22 12:40:00|2718.1|2715.1|2718.7|2715.7|2718.7|2715.7|2717.7|2714.7|23
1700657100000|2023-11-22 12:45:00|2719.7|2716.7|2716.5|2713.5|2719.7|2716.7|2716.2|2713.2|185
1700657400000|2023-11-22 12:50:00|2716.7|2713.7|2716.7|2713.7|2717.3|2714.3|2715.3|2712.3|38
1700657700000|2023-11-22 12:55:00|2716.9|2713.9|2717|2714|2718.3|2715.3|2714.3|2711.3|159
1700658000000|2023-11-22 13:00:00|2716.7|2713.7|2715.7|2712.7|2721.3|2718.3|2715.5|2712.5|189
1700658300000|2023-11-22 13:05:00|2715.5|2712.5|2714.3|2711.3|2715.7|2712.7|2713.5|2710.5|89
1700658600000|2023-11-22 13:10:00|2714.5|2711.5|2712.3|2709.3|2717.3|2714.3|2710.5|2707.5|553
1700658900000|2023-11-22 13:15:00|2712.7|2709.7|2705.9|2702.9|2712.7|2709.7|2705.7|2702.7|683
1700659200000|2023-11-22 13:20:00|2706.5|2703.5|2705.7|2702.7|2708.7|2705.7|2704.7|2701.7|451
1700659500000|2023-11-22 13:25:00|2705.9|2702.9|2695.2|2692.2|2705.9|2702.9|2689.1|2686.1|1173
1700659800000|2023-11-22 13:30:00|2694.9|2691.9|2692.9|2689.9|2695.5|2692.5|2690.9|2687.9|347
1700660100000|2023-11-22 13:35:00|2693.5|2690.5|2685.3|2682.3|2694.7|2691.7|2685.1|2682.1|602
1700660400000|2023-11-22 13:40:00|2686.1|2683.1|2686.1|2683.1|2687.1|2684.1|2681.3|2678.3|678
1700660700000|2023-11-22 13:45:00|2685.9|2682.9|2689.9|2686.9|2694.7|2691.7|2685.9|2682.9|339
1700661000000|2023-11-22 13:50:00|2689.7|2686.7|2692.7|2689.7|2693.9|2690.9|2689.7|2686.7|268
1700661300000|2023-11-22 13:55:00|2692.9|2689.9|2687.2|2684.2|2692.9|2689.9|2687.1|2684.1|272
1700661600000|2023-11-22 14:00:00|2687.1|2684.1|2690.1|2687.1|2690.2|2687.2|2684.4|2681.4|229
1700661900000|2023-11-22 14:05:00|2690.2|2687.2|2688.1|2685.1|2690.4|2687.4|2686.2|2683.2|127
1700662200000|2023-11-22 14:10:00|2688.2|2685.2|2688.2|2685.2|2692|2689|2687|2684|518
1700662500000|2023-11-22 14:15:00|2689|2686|2689|2686|2689|2686|2685.4|2682.4|204
1700662800000|2023-11-22 14:20:00|2690|2687|2690.4|2687.4|2693.5|2690.5|2690|2687|190
1700663100000|2023-11-22 14:25:00|2690.7|2687.7|2689.4|2686.4|2692|2689|2689.4|2686.4|87
1700663400000|2023-11-22 14:30:00|2690.2|2687.2|2691.2|2688.2|2692.4|2689.4|2687.9|2684.9|260
1700663700000|2023-11-22 14:35:00|2690.9|2687.9|2691.2|2688.2|2693.4|2690.4|2689.2|2686.2|278
1700664000000|2023-11-22 14:40:00|2691.4|2688.4|2687.4|2684.4|2691.4|2688.4|2686.4|2683.4|256
1700664300000|2023-11-22 14:45:00|2687.2|2684.2|2688.4|2685.4|2688.4|2685.4|2685.4|2682.4|763
1700664600000|2023-11-22 14:50:00|2688.2|2685.2|2684|2681|2688.2|2685.2|2681.4|2678.4|341
1700664900000|2023-11-22 14:55:00|2683.4|2680.4|2682.2|2679.2|2684|2681|2681|2678|221
1700665200000|2023-11-22 15:00:00|2682|2679|2681.2|2678.2|2682.2|2679.2|2678|2675|474
1700665500000|2023-11-22 15:05:00|2681|2678|2681.2|2678.2|2683|2680|2680.2|2677.2|327
1700665800000|2023-11-22 15:10:00|2680.9|2677.9|2682.9|2679.9|2683.4|2680.4|2679.9|2676.9|370
1700666100000|2023-11-22 15:15:00|2683.4|2680.4|2683.4|2680.4|2684.8|2681.8|2681.4|2678.4|181
1700666400000|2023-11-22 15:20:00|2683.9|2680.9|2687.2|2684.2|2688|2685|2683.4|2680.4|295
1700666700000|2023-11-22 15:25:00|2687.4|2684.4|2685.4|2682.4|2687.4|2684.4|2684.2|2681.2|108
1700667000000|2023-11-22 15:30:00|2685.9|2682.9|2682.8|2679.8|2685.9|2682.9|2682.4|2679.4|289
1700667300000|2023-11-22 15:35:00|2682.6|2679.6|2682.4|2679.4|2683.6|2680.6|2680.6|2677.6|150
1700667600000|2023-11-22 15:40:00|2682.6|2679.6|2681.1|2678.1|2682.8|2679.8|2680.9|2677.9|149
1700667900000|2023-11-22 15:45:00|2680.7|2677.7|2685|2682|2685|2682|2679.6|2676.6|583
1700668200000|2023-11-22 15:50:00|2685.2|2682.2|2681.7|2678.7|2685.2|2682.2|2680.2|2677.2|335
1700668500000|2023-11-22 15:55:00|2682|2679|2682.4|2679.4|2683|2680|2681|2678|143
1700668800000|2023-11-22 16:00:00|2681.4|2678.4|2683.4|2680.4|2684.2|2681.2|2681.4|2678.4|175
1700669100000|2023-11-22 16:05:00|2684.4|2681.4|2684.4|2681.4|2684.4|2681.4|2683.4|2680.4|101
1700669400000|2023-11-22 16:10:00|2685|2682|2687.4|2684.4|2687.4|2684.4|2684.4|2681.4|173
1700669700000|2023-11-22 16:15:00|2687|2684|2684.4|2681.4|2687.4|2684.4|2684.4|2681.4|121
1700670000000|2023-11-22 16:20:00|2685|2682|2682.2|2679.2|2685.2|2682.2|2679.3|2676.3|436
1700670300000|2023-11-22 16:25:00|2682|2679|2679.7|2676.7|2684.3|2681.3|2679.5|2676.5|1354
1700670600000|2023-11-22 16:30:00|2680.5|2677.5|2679.7|2676.7|2681.7|2678.7|2679.5|2676.5|217
1700670900000|2023-11-22 16:35:00|2678.7|2675.7|2681.3|2678.3|2681.3|2678.3|2676.7|2673.7|433
1700671200000|2023-11-22 16:40:00|2681|2678|2681.3|2678.3|2682.1|2679.1|2679.3|2676.3|257
1700671500000|2023-11-22 16:45:00|2681.6|2678.6|2682.3|2679.3|2682.3|2679.3|2681.3|2678.3|110
1700671800000|2023-11-22 16:50:00|2681.3|2678.3|2681.3|2678.3|2682.3|2679.3|2681.3|2678.3|76
1700672100000|2023-11-22 16:55:00|2682|2679|2682.3|2679.3|2683|2680|2681.3|2678.3|155
1700672400000|2023-11-22 17:00:00|2682.1|2679.1|2682.3|2679.3|2682.3|2679.3|2681.3|2678.3|213
1700672700000|2023-11-22 17:05:00|2681.3|2678.3|2682.3|2679.3|2684.3|2681.3|2681.3|2678.3|278
1700673000000|2023-11-22 17:10:00|2681.3|2678.3|2685.3|2682.3|2686.3|2683.3|2681.3|2678.3|266
1700673300000|2023-11-22 17:15:00|2684.6|2681.6|2684.3|2681.3|2685.3|2682.3|2683.3|2680.3|300
1700673600000|2023-11-22 17:20:00|2684.1|2681.1|2684.9|2681.9|2685.1|2682.1|2681.3|2678.3|265
1700673900000|2023-11-22 17:25:00|2685.1|2682.1|2681.5|2678.5|2686.1|2683.1|2681.5|2678.5|465
1700674200000|2023-11-22 17:30:00|2680.7|2677.7|2679.3|2676.3|2680.7|2677.7|2678.7|2675.7|192
1700674500000|2023-11-22 17:35:00|2678.7|2675.7|2675.9|2672.9|2678.7|2675.7|2675.1|2672.1|1357
1700674800000|2023-11-22 17:40:00|2676.1|2673.1|2673.9|2670.9|2676.1|2673.1|2672.1|2669.1|966
1700675100000|2023-11-22 17:45:00|2673.6|2670.6|2675.7|2672.7|2676.5|2673.5|2672.7|2669.7|811
1700675400000|2023-11-22 17:50:00|2675.5|2672.5|2673.7|2670.7|2677.9|2674.9|2672.1|2669.1|2985
1700675700000|2023-11-22 17:55:00|2673.4|2670.4|2671|2668|2675.3|2672.3|2670.7|2667.7|2269
1700814600000|2023-11-24 08:30:00|2675.9|2672.9|2672.9|2669.9|2679.6|2676.6|2671.9|2668.9|860
1700814900000|2023-11-24 08:35:00|2672.3|2669.3|2669.9|2666.9|2673.9|2670.9|2669.9|2666.9|190
1700815200000|2023-11-24 08:40:00|2670.5|2667.5|2674.1|2671.1|2674.1|2671.1|2670.1|2667.1|147
1700815500000|2023-11-24 08:45:00|2673.9|2670.9|2687.1|2684.1|2689.4|2686.4|2673.1|2670.1|873
1700815800000|2023-11-24 08:50:00|2687.3|2684.3|2684.5|2681.5|2689.3|2686.3|2683.5|2680.5|131
1700816100000|2023-11-24 08:55:00|2683.5|2680.5|2681.5|2678.5|2684.3|2681.3|2680.7|2677.7|90
1700816400000|2023-11-24 09:00:00|2682.3|2679.3|2683.5|2680.5|2683.5|2680.5|2682.3|2679.3|66
1700816700000|2023-11-24 09:05:00|2682.5|2679.5|2679.5|2676.5|2682.7|2679.7|2679.5|2676.5|56
1700817000000|2023-11-24 09:10:00|2679.2|2676.2|2680.3|2677.3|2680.7|2677.7|2678.5|2675.5|106
1700817300000|2023-11-24 09:15:00|2679.5|2676.5|2677.3|2674.3|2679.5|2676.5|2677.3|2674.3|24
1700817600000|2023-11-24 09:20:00|2676.5|2673.5|2675.8|2672.8|2676.5|2673.5|2675.8|2672.8|60
1700817900000|2023-11-24 09:25:00|2675.5|2672.5|2674.3|2671.3|2675.5|2672.5|2674.3|2671.3|110
1700818200000|2023-11-24 09:30:00|2673.5|2670.5|2671.5|2668.5|2673.5|2670.5|2671.5|2668.5|110
1700818500000|2023-11-24 09:35:00|2671.3|2668.3|2670.3|2667.3|2671.3|2668.3|2667.5|2664.5|647
1700818800000|2023-11-24 09:40:00|2670.5|2667.5|2667.7|2664.7|2670.5|2667.5|2667.7|2664.7|248
1700819100000|2023-11-24 09:45:00|2667.1|2664.1|2667.5|2664.5|2668.3|2665.3|2666.7|2663.7|239
1700819400000|2023-11-24 09:50:00|2667.2|2664.2|2668|2665|2668.3|2665.3|2667.2|2664.2|53
1700819700000|2023-11-24 09:55:00|2668.3|2665.3|2666|2663|2668.3|2665.3|2665.5|2662.5|104
1700820000000|2023-11-24 10:00:00|2665.5|2662.5|2664.5|2661.5|2666.3|2663.3|2664.5|2661.5|134
1700820300000|2023-11-24 10:05:00|2664.7|2661.7|2665.3|2662.3|2666.3|2663.3|2664.5|2661.5|123
1700820600000|2023-11-24 10:10:00|2664.5|2661.5|2664.3|2661.3|2664.5|2661.5|2662.5|2659.5|89
1700820900000|2023-11-24 10:15:00|2664.7|2661.7|2661.4|2658.4|2664.7|2661.7|2660.2|2657.2|686
1700821200000|2023-11-24 10:20:00|2660.9|2657.9|2656.6|2653.6|2661.4|2658.4|2656.6|2653.6|1728
1700821500000|2023-11-24 10:25:00|2656.1|2653.1|2649|2646|2656.1|2653.1|2645.6|2642.6|2928
1700821800000|2023-11-24 10:30:00|2648.6|2645.6|2653.6|2650.6|2653.6|2650.6|2647.9|2644.9|573
1700822100000|2023-11-24 10:35:00|2653.8|2650.8|2658.9|2655.9|2660.5|2657.5|2652.6|2649.6|460
1700822400000|2023-11-24 10:40:00|2658.6|2655.6|2658|2655|2659.4|2656.4|2654.2|2651.2|282
1700822700000|2023-11-24 10:45:00|2658.2|2655.2|2660.8|2657.8|2661.3|2658.3|2658|2655|148
1700823000000|2023-11-24 10:50:00|2661|2658|2660.2|2657.2|2662|2659|2659|2656|53
1700823300000|2023-11-24 10:55:00|2660.5|2657.5|2656.6|2653.6|2660.5|2657.5|2656.6|2653.6|299
1700823600000|2023-11-24 11:00:00|2657.6|2654.6|2659.8|2656.8|2660.6|2657.6|2656.8|2653.8|114
1700823900000|2023-11-24 11:05:00|2659.6|2656.6|2662.1|2659.1|2663.4|2660.4|2658.8|2655.8|83
1700824200000|2023-11-24 11:10:00|2661.8|2658.8|2670.1|2667.1|2670.4|2667.4|2661.1|2658.1|307
1700824500000|2023-11-24 11:15:00|2669.4|2666.4|2666.4|2663.4|2669.7|2666.7|2665.4|2662.4|147
1700824800000|2023-11-24 11:20:00|2666.1|2663.1|2665.2|2662.2|2666.2|2663.2|2664.7|2661.7|80
1700825100000|2023-11-24 11:25:00|2665.9|2662.9|2665.2|2662.2|2666.2|2663.2|2665.2|2662.2|32
1700825400000|2023-11-24 11:30:00|2665.9|2662.9|2665.2|2662.2|2666.2|2663.2|2664.2|2661.2|73
1700825700000|2023-11-24 11:35:00|2665.6|2662.6|2667.2|2664.2|2667.2|2664.2|2665.2|2662.2|135
1700826000000|2023-11-24 11:40:00|2666.4|2663.4|2664.9|2661.9|2666.4|2663.4|2664.4|2661.4|87
1700826300000|2023-11-24 11:45:00|2664.5|2661.5|2665.5|2662.5|2665.5|2662.5|2664.4|2661.4|70
1700826600000|2023-11-24 11:50:00|2665.9|2662.9|2663.5|2660.5|2665.9|2662.9|2663.5|2660.5|286
1700826900000|2023-11-24 11:55:00|2663.9|2660.9|2662.9|2659.9|2664.5|2661.5|2662.9|2659.9|157
1700827200000|2023-11-24 12:00:00|2662.3|2659.3|2663.1|2660.1|2664.5|2661.5|2661.7|2658.7|165
1700827500000|2023-11-24 12:05:00|2662.9|2659.9|2664.9|2661.9|2666.5|2663.5|2662.9|2659.9|182
1700827800000|2023-11-24 12:10:00|2664.4|2661.4|2661.9|2658.9|2664.4|2661.4|2661.9|2658.9|145
1700828100000|2023-11-24 12:15:00|2661.3|2658.3|2658.5|2655.5|2661.8|2658.8|2658.5|2655.5|148
1700828400000|2023-11-24 12:20:00|2658.3|2655.3|2658.3|2655.3|2659.1|2656.1|2657.3|2654.3|357
1700828700000|2023-11-24 12:25:00|2657.8|2654.8|2658.3|2655.3|2661.5|2658.5|2657.8|2654.8|111
1700829000000|2023-11-24 12:30:00|2657.8|2654.8|2661.5|2658.5|2661.7|2658.7|2657.5|2654.5|41
1700829300000|2023-11-24 12:35:00|2661.3|2658.3|2658.5|2655.5|2661.8|2658.8|2658.5|2655.5|309
1700829600000|2023-11-24 12:40:00|2658.3|2655.3|2654.7|2651.7|2658.3|2655.3|2654.2|2651.2|272
1700829900000|2023-11-24 12:45:00|2654.5|2651.5|2659.9|2656.9|2659.9|2656.9|2654.5|2651.5|903
1700830200000|2023-11-24 12:50:00|2660.1|2657.1|2665.9|2662.9|2665.9|2662.9|2660.1|2657.1|138
1700830500000|2023-11-24 12:55:00|2666.1|2663.1|2668.5|2665.5|2669|2666|2666.1|2663.1|360
1700830800000|2023-11-24 13:00:00|2670.5|2667.5|2667.9|2664.9|2671|2668|2664.7|2661.7|295
1700831100000|2023-11-24 13:05:00|2667.7|2664.7|2664.7|2661.7|2667.9|2664.9|2660.8|2657.8|258
1700831400000|2023-11-24 13:10:00|2665.1|2662.1|2666.5|2663.5|2667.5|2664.5|2659.6|2656.6|389
1700831700000|2023-11-24 13:15:00|2665.7|2662.7|2665.5|2662.5|2667.5|2664.5|2661.7|2658.7|194
1700832000000|2023-11-24 13:20:00|2665.7|2662.7|2659.7|2656.7|2665.7|2662.7|2659.5|2656.5|277
1700832300000|2023-11-24 13:25:00|2660.5|2657.5|2655.9|2652.9|2660.9|2657.9|2655.9|2652.9|432
1700832600000|2023-11-24 13:30:00|2656.1|2653.1|2650.1|2647.1|2656.1|2653.1|2649.9|2646.9|692
1700832900000|2023-11-24 13:35:00|2649.9|2646.9|2646.3|2643.3|2649.9|2646.9|2645.3|2642.3|1250
1700833200000|2023-11-24 13:40:00|2646|2643|2642.7|2639.7|2646.3|2643.3|2642.3|2639.3|1082
1700833500000|2023-11-24 13:45:00|2643.3|2640.3|2641.3|2638.3|2643.7|2640.7|2640.5|2637.5|659
1700833800000|2023-11-24 13:50:00|2642.6|2639.6|2648.3|2645.3|2649.3|2646.3|2641.5|2638.5|514
1700834100000|2023-11-24 13:55:00|2648.1|2645.1|2649.1|2646.1|2653.1|2650.1|2647.3|2644.3|572
1700834400000|2023-11-24 14:00:00|2649.3|2646.3|2644.3|2641.3|2649.9|2646.9|2644.3|2641.3|531
1700834700000|2023-11-24 14:05:00|2644.9|2641.9|2640.9|2637.9|2645.1|2642.1|2640.9|2637.9|172
1700835000000|2023-11-24 14:10:00|2640.2|2637.2|2642.2|2639.2|2643.2|2640.2|2640.2|2637.2|476
1700835300000|2023-11-24 14:15:00|2641.4|2638.4|2642.4|2639.4|2645.9|2642.9|2641.2|2638.2|241
1700835600000|2023-11-24 14:20:00|2642.2|2639.2|2643.4|2640.4|2643.7|2640.7|2641.2|2638.2|217
1700835900000|2023-11-24 14:25:00|2644.2|2641.2|2643.2|2640.2|2647.2|2644.2|2643|2640|178
1700836200000|2023-11-24 14:30:00|2643|2640|2642.6|2639.6|2644.2|2641.2|2641.2|2638.2|560
1700836500000|2023-11-24 14:35:00|2641.4|2638.4|2640.6|2637.6|2641.6|2638.6|2640.6|2637.6|302
1700836800000|2023-11-24 14:40:00|2640.4|2637.4|2641.4|2638.4|2642.2|2639.2|2640.2|2637.2|639
1700837100000|2023-11-24 14:45:00|2641.2|2638.2|2644.2|2641.2|2645.2|2642.2|2640.2|2637.2|498
1700837400000|2023-11-24 14:50:00|2645.2|2642.2|2645.8|2642.8|2646.8|2643.8|2644|2641|196
1700837700000|2023-11-24 14:55:00|2646.3|2643.3|2646.6|2643.6|2647.6|2644.6|2645.6|2642.6|377
1700838000000|2023-11-24 15:00:00|2646.8|2643.8|2642.8|2639.8|2646.8|2643.8|2642.8|2639.8|174
1700838300000|2023-11-24 15:05:00|2641.8|2638.8|2640.2|2637.2|2641.8|2638.8|2640|2637|206
1700838600000|2023-11-24 15:10:00|2638|2635|2638|2635|2639.2|2636.2|2637.2|2634.2|442
1700838900000|2023-11-24 15:15:00|2638.2|2635.2|2640.2|2637.2|2640.2|2637.2|2638|2635|239
1700839200000|2023-11-24 15:20:00|2640.8|2637.8|2638.2|2635.2|2641|2638|2638.2|2635.2|201
1700839500000|2023-11-24 15:25:00|2637.2|2634.2|2643.2|2640.2|2644|2641|2637.2|2634.2|337
1700839800000|2023-11-24 15:30:00|2643|2640|2639.2|2636.2|2643.2|2640.2|2638.2|2635.2|393
1700840100000|2023-11-24 15:35:00|2639|2636|2638|2635|2639|2636|2637.7|2634.7|188
1700840400000|2023-11-24 15:40:00|2637.8|2634.8|2638.6|2635.6|2639.8|2636.8|2636|2633|376
1700840700000|2023-11-24 15:45:00|2638.8|2635.8|2637.2|2634.2|2638.8|2635.8|2636.5|2633.5|395
1700841000000|2023-11-24 15:50:00|2636.6|2633.6|2636.6|2633.6|2637.4|2634.4|2636|2633|249
1700841300000|2023-11-24 15:55:00|2637.2|2634.2|2638.4|2635.4|2638.6|2635.6|2636.4|2633.4|246
1700841600000|2023-11-24 16:00:00|2638.6|2635.6|2636.4|2633.4|2639.2|2636.2|2636.2|2633.2|230
1700841900000|2023-11-24 16:05:00|2636.2|2633.2|2637.2|2634.2|2637.2|2634.2|2636.2|2633.2|146
1700842200000|2023-11-24 16:10:00|2638.2|2635.2|2638.2|2635.2|2638.2|2635.2|2637|2634|90
1700842500000|2023-11-24 16:15:00|2638|2635|2636.2|2633.2|2638.2|2635.2|2636.2|2633.2|177
1700842800000|2023-11-24 16:20:00|2636.8|2633.8|2638.8|2635.8|2638.8|2635.8|2636|2633|288
1700843100000|2023-11-24 16:25:00|2639|2636|2641.2|2638.2|2642.8|2639.8|2638.2|2635.2|379
1700843400000|2023-11-24 16:30:00|2641|2638|2640.2|2637.2|2641|2638|2639.8|2636.8|230
1700843700000|2023-11-24 16:35:00|2640|2637|2639.2|2636.2|2640|2637|2637.2|2634.2|349
1700844000000|2023-11-24 16:40:00|2640.2|2637.2|2639.8|2636.8|2640.8|2637.8|2639.8|2636.8|176
1700844300000|2023-11-24 16:45:00|2640.4|2637.4|2641.4|2638.4|2642.4|2639.4|2639.8|2636.8|610
1700844600000|2023-11-24 16:50:00|2641.2|2638.2|2636.8|2633.8|2641.2|2638.2|2636.8|2633.8|170
1700844900000|2023-11-24 16:55:00|2635.8|2632.8|2636.8|2633.8|2638.4|2635.4|2635.8|2632.8|364
1700845200000|2023-11-24 17:00:00|2636.6|2633.6|2637.4|2634.4|2638.6|2635.6|2636.6|2633.6|199
1700845500000|2023-11-24 17:05:00|2636.8|2633.8|2636.8|2633.8|2637.4|2634.4|2636.4|2633.4|146
1700845800000|2023-11-24 17:10:00|2636.6|2633.6|2636.6|2633.6|2636.8|2633.8|2635.8|2632.8|654
1700846100000|2023-11-24 17:15:00|2636.8|2633.8|2638.8|2635.8|2638.8|2635.8|2636.8|2633.8|274
1700846400000|2023-11-24 17:20:00|2638.6|2635.6|2636.8|2633.8|2638.6|2635.6|2636.8|2633.8|164
1700846700000|2023-11-24 17:25:00|2637.4|2634.4|2639.1|2636.1|2639.7|2636.7|2636.8|2633.8|420
1700847000000|2023-11-24 17:30:00|2638.7|2635.7|2640.7|2637.7|2641.4|2638.4|2638.6|2635.6|210
1700847300000|2023-11-24 17:35:00|2641.4|2638.4|2641|2638|2644.7|2641.7|2640|2637|590
1700847600000|2023-11-24 17:40:00|2642|2639|2644.6|2641.6|2645.8|2642.8|2642|2639|422
1700847900000|2023-11-24 17:45:00|2645.6|2642.6|2644.8|2641.8|2646.1|2643.1|2642|2639|558
1700848200000|2023-11-24 17:50:00|2645|2642|2651|2648|2653.8|2650.8|2645|2642|2202
1700848500000|2023-11-24 17:55:00|2651.1|2648.1|2641.6|2638.6|2652|2649|2641.5|2638.5|1037
1701073800000|2023-11-27 08:30:00|2642.4|2639.4|2633.1|2630.1|2646.7|2643.7|2632.8|2629.8|799
1701074100000|2023-11-27 08:35:00|2633.7|2630.7|2640.1|2637.1|2640.9|2637.9|2633.1|2630.1|294
1701074400000|2023-11-27 08:40:00|2640.9|2637.9|2638.1|2635.1|2640.9|2637.9|2637.8|2634.8|70
1701074700000|2023-11-27 08:45:00|2637.1|2634.1|2643.6|2640.6|2643.6|2640.6|2637.1|2634.1|155
1701075000000|2023-11-27 08:50:00|2642.8|2639.8|2639.8|2636.8|2642.8|2639.8|2639.8|2636.8|67
1701075300000|2023-11-27 08:55:00|2640.8|2637.8|2642|2639|2642.6|2639.6|2639.6|2636.6|126
1701075600000|2023-11-27 09:00:00|2641.8|2638.8|2642|2639|2643.6|2640.6|2640.8|2637.8|67
1701075900000|2023-11-27 09:05:00|2641.8|2638.8|2644|2641|2644.8|2641.8|2641.8|2638.8|136
1701076200000|2023-11-27 09:10:00|2643.3|2640.3|2639|2636|2643.3|2640.3|2639|2636|114
1701076500000|2023-11-27 09:15:00|2638.8|2635.8|2637.8|2634.8|2639|2636|2636|2633|66
1701076800000|2023-11-27 09:20:00|2638|2635|2635.2|2632.2|2638.8|2635.8|2635.2|2632.2|71
1701077100000|2023-11-27 09:25:00|2635|2632|2636.6|2633.6|2637|2634|2634.8|2631.8|105
1701077400000|2023-11-27 09:30:00|2636.8|2633.8|2635.8|2632.8|2637|2634|2635.8|2632.8|38
1701077700000|2023-11-27 09:35:00|2636|2633|2635|2632|2636|2633|2635|2632|141
1701078000000|2023-11-27 09:40:00|2634.4|2631.4|2634|2631|2635.2|2632.2|2633|2630|72
1701078300000|2023-11-27 09:45:00|2634.2|2631.2|2634.8|2631.8|2636|2633|2634|2631|87
1701078600000|2023-11-27 09:50:00|2634.2|2631.2|2635|2632|2635.8|2632.8|2634|2631|59
1701078900000|2023-11-27 09:55:00|2634.5|2631.5|2634.8|2631.8|2635|2632|2634.5|2631.5|35
1701079200000|2023-11-27 10:00:00|2635|2632|2634.8|2631.8|2635|2632|2634.8|2631.8|15
1701079500000|2023-11-27 10:05:00|2634.5|2631.5|2633.8|2630.8|2634.8|2631.8|2633|2630|89
1701079800000|2023-11-27 10:10:00|2634.8|2631.8|2634|2631|2635|2632|2633|2630|131
1701080100000|2023-11-27 10:15:00|2634.3|2631.3|2634|2631|2634.3|2631.3|2633.8|2630.8|41
1701080400000|2023-11-27 10:20:00|2633.2|2630.2|2634|2631|2635.8|2632.8|2633.2|2630.2|71
1701080700000|2023-11-27 10:25:00|2633.8|2630.8|2633.8|2630.8|2635|2632|2632.8|2629.8|108
1701081000000|2023-11-27 10:30:00|2633.3|2630.3|2632.8|2629.8|2633.8|2630.8|2632.8|2629.8|23
1701081300000|2023-11-27 10:35:00|2632.6|2629.6|2633.8|2630.8|2634.8|2631.8|2632.6|2629.6|70
1701081600000|2023-11-27 10:40:00|2634.1|2631.1|2633.8|2630.8|2634.6|2631.6|2633.8|2630.8|13
1701081900000|2023-11-27 10:45:00|||||||||44
1701082200000|2023-11-27 10:50:00|2633.6|2630.6|2636.4|2633.4|2636.4|2633.4|2632.8|2629.8|124
1701082500000|2023-11-27 10:55:00|2636.6|2633.6|2634.8|2631.8|2636.6|2633.6|2634.8|2631.8|77
1701082800000|2023-11-27 11:00:00|2634.6|2631.6|2633.6|2630.6|2634.6|2631.6|2633.6|2630.6|31
1701083100000|2023-11-27 11:05:00|2633.4|2630.4|2633.1|2630.1|2633.4|2630.4|2632.6|2629.6|153
1701083400000|2023-11-27 11:10:00|2633.4|2630.4|2633.1|2630.1|2633.6|2630.6|2632.8|2629.8|30
1701083700000|2023-11-27 11:15:00|2633.4|2630.4|2632.8|2629.8|2633.6|2630.6|2632.8|2629.8|33
1701084000000|2023-11-27 11:20:00|2632.6|2629.6|2634.4|2631.4|2634.4|2631.4|2632.6|2629.6|47
1701084300000|2023-11-27 11:25:00|2634.6|2631.6|2635.6|2632.6|2636.3|2633.3|2634.3|2631.3|40
1701084600000|2023-11-27 11:30:00|2635.3|2632.3|2640.3|2637.3|2640.6|2637.6|2635.3|2632.3|68
1701084900000|2023-11-27 11:35:00|2640.8|2637.8|2645.1|2642.1|2646.4|2643.4|2640.3|2637.3|359
1701085200000|2023-11-27 11:40:00|2645.9|2642.9|2642.9|2639.9|2647.9|2644.9|2642.3|2639.3|365
1701085500000|2023-11-27 11:45:00|2642.6|2639.6|2639.3|2636.3|2642.6|2639.6|2638.5|2635.5|149
1701085800000|2023-11-27 11:50:00|2639.5|2636.5|2640.5|2637.5|2640.5|2637.5|2639.3|2636.3|62
1701086100000|2023-11-27 11:55:00|2641.3|2638.3|2641.5|2638.5|2644.3|2641.3|2641.3|2638.3|162
1701086400000|2023-11-27 12:00:00|2642.3|2639.3|2643.5|2640.5|2643.5|2640.5|2641.3|2638.3|129
1701086700000|2023-11-27 12:05:00|2642.5|2639.5|2639.3|2636.3|2643.5|2640.5|2639.3|2636.3|171
1701087000000|2023-11-27 12:10:00|2638.9|2635.9|2640.5|2637.5|2640.9|2637.9|2638.3|2635.3|48
1701087300000|2023-11-27 12:15:00|2640.3|2637.3|2646.1|2643.1|2646.4|2643.4|2640.3|2637.3|123
1701087600000|2023-11-27 12:20:00|2645.9|2642.9|2649.9|2646.9|2650.9|2647.9|2645.1|2642.1|119
1701087900000|2023-11-27 12:25:00|2650.5|2647.5|2650.7|2647.7|2651.5|2648.5|2649.7|2646.7|204
1701088200000|2023-11-27 12:30:00|2651|2648|2651.9|2648.9|2655.5|2652.5|2650.7|2647.7|347
1701088500000|2023-11-27 12:35:00|2652.2|2649.2|2655.5|2652.5|2655.5|2652.5|2651.9|2648.9|78
1701088800000|2023-11-27 12:40:00|2655.3|2652.3|2651.7|2648.7|2655.7|2652.7|2651.7|2648.7|138
1701089100000|2023-11-27 12:45:00|2652|2649|2654.5|2651.5|2654.7|2651.7|2652|2649|136
1701089400000|2023-11-27 12:50:00|2653.7|2650.7|2651.7|2648.7|2654.5|2651.5|2651.7|2648.7|142
1701089700000|2023-11-27 12:55:00|2651.5|2648.5|2651|2648|2652.5|2649.5|2649.5|2646.5|125
1701090000000|2023-11-27 13:00:00|2650.7|2647.7|2647.1|2644.1|2658.5|2655.5|2646.9|2643.9|525
1701090300000|2023-11-27 13:05:00|2646.9|2643.9|2644.1|2641.1|2647.1|2644.1|2642.6|2639.6|559
1701090600000|2023-11-27 13:10:00|2643.9|2640.9|2647.7|2644.7|2647.9|2644.9|2641.1|2638.1|331
1701090900000|2023-11-27 13:15:00|2647.9|2644.9|2652.5|2649.5|2652.5|2649.5|2646.7|2643.7|305
1701091200000|2023-11-27 13:20:00|2651.7|2648.7|2653.7|2650.7|2656.5|2653.5|2651.5|2648.5|264
1701091500000|2023-11-27 13:25:00|2653.5|2650.5|2654.5|2651.5|2654.7|2651.7|2648.9|2645.9|322
1701091800000|2023-11-27 13:30:00|2654.7|2651.7|2660.3|2657.3|2664.1|2661.1|2654.7|2651.7|549
1701092100000|2023-11-27 13:35:00|2661.3|2658.3|2656.5|2653.5|2661.6|2658.6|2656.5|2653.5|311
1701092400000|2023-11-27 13:40:00|2656.3|2653.3|2657.2|2654.2|2659.3|2656.3|2656.3|2653.3|287
1701092700000|2023-11-27 13:45:00|2658|2655|2659.2|2656.2|2661|2658|2657|2654|198
1701093000000|2023-11-27 13:50:00|2660|2657|2661|2658|2662|2659|2659|2656|132
1701093300000|2023-11-27 13:55:00|2661.2|2658.2|2660|2657|2662.5|2659.5|2658.7|2655.7|195
1701093600000|2023-11-27 14:00:00|2661|2658|2663.2|2660.2|2664|2661|2660|2657|198
1701093900000|2023-11-27 14:05:00|2663|2660|2661|2658|2664|2661|2660.2|2657.2|184
1701094200000|2023-11-27 14:10:00|2662|2659|2658|2655|2663|2660|2658|2655|231
1701094500000|2023-11-27 14:15:00|2658.2|2655.2|2654.6|2651.6|2660|2657|2654.4|2651.4|343
1701094800000|2023-11-27 14:20:00|2654.4|2651.4|2656.4|2653.4|2656.6|2653.6|2654.4|2651.4|114
1701095100000|2023-11-27 14:25:00|2656.6|2653.6|2658.4|2655.4|2658.4|2655.4|2655.4|2652.4|136
1701095400000|2023-11-27 14:30:00|2658.2|2655.2|2650.8|2647.8|2659|2656|2650.6|2647.6|471
1701095700000|2023-11-27 14:35:00|2650.6|2647.6|2655.4|2652.4|2656.4|2653.4|2649.8|2646.8|418
1701096000000|2023-11-27 14:40:00|2654.6|2651.6|2649.8|2646.8|2654.6|2651.6|2649.8|2646.8|295
1701096300000|2023-11-27 14:45:00|2651.6|2648.6|2652.8|2649.8|2658.6|2655.6|2651.6|2648.6|197
1701096600000|2023-11-27 14:50:00|2652.3|2649.3|2651.8|2648.8|2654.6|2651.6|2650|2647|273
1701096900000|2023-11-27 14:55:00|2652|2649|2658.6|2655.6|2660.4|2657.4|2652|2649|467
1701097200000|2023-11-27 15:00:00|2658.8|2655.8|2669.2|2666.2|2671.4|2668.4|2657.6|2654.6|622
1701097500000|2023-11-27 15:05:00|2670|2667|2667.5|2664.5|2672.2|2669.2|2666.4|2663.4|616
1701097800000|2023-11-27 15:10:00|2668|2665|2675.2|2672.2|2675.2|2672.2|2667|2664|831
1701098100000|2023-11-27 15:15:00|2675.4|2672.4|2677|2674|2678.2|2675.2|2675.4|2672.4|540
1701098400000|2023-11-27 15:20:00|2676.4|2673.4|2673.2|2670.2|2677.6|2674.6|2673|2670|459
1701098700000|2023-11-27 15:25:00|2674|2671|2665.5|2662.5|2675.8|2672.8|2664.8|2661.8|513
1701099000000|2023-11-27 15:30:00|2666|2663|2664.4|2661.4|2668|2665|2662.6|2659.6|786
1701099300000|2023-11-27 15:35:00|2664.7|2661.7|2665.2|2662.2|2666|2663|2663.4|2660.4|311
1701099600000|2023-11-27 15:40:00|2665|2662|2662|2659|2668|2665|2661|2658|821
1701099900000|2023-11-27 15:45:00|2662.2|2659.2|2667.8|2664.8|2667.8|2664.8|2662|2659|354
1701100200000|2023-11-27 15:50:00|2667.5|2664.5|2667.6|2664.6|2670.4|2667.4|2667|2664|226
1701100500000|2023-11-27 15:55:00|2666.8|2663.8|2665.6|2662.6|2668.1|2665.1|2665.6|2662.6|302
1701100800000|2023-11-27 16:00:00|2663.8|2660.8|2670.7|2667.7|2670.7|2667.7|2662.2|2659.2|604
1701101100000|2023-11-27 16:05:00|2671|2668|2665.4|2662.4|2671|2668|2664.6|2661.6|308
1701101400000|2023-11-27 16:10:00|2666.4|2663.4|2669.4|2666.4|2669.4|2666.4|2666.4|2663.4|83
1701101700000|2023-11-27 16:15:00|2669|2666|2665.6|2662.6|2669|2666|2664.6|2661.6|299
1701102000000|2023-11-27 16:20:00|2665.4|2662.4|2665|2662|2668.4|2665.4|2665|2662|202
1701102300000|2023-11-27 16:25:00|2664.8|2661.8|2665|2662|2668.8|2665.8|2664.8|2661.8|134
1701102600000|2023-11-27 16:30:00|2664.8|2661.8|2667.8|2664.8|2667.8|2664.8|2664.8|2661.8|240
1701102900000|2023-11-27 16:35:00|2668.8|2665.8|2669.8|2666.8|2671.8|2668.8|2668.8|2665.8|306
1701103200000|2023-11-27 16:40:00|2669|2666|2668|2665|2670.8|2667.8|2668|2665|244
1701103500000|2023-11-27 16:45:00|2667.2|2664.2|2667.8|2664.8|2669.8|2666.8|2667|2664|90
1701103800000|2023-11-27 16:50:00|2669|2666|2672.8|2669.8|2673.6|2670.6|2668|2665|243
1701104100000|2023-11-27 16:55:00|2672.6|2669.6|2672.8|2669.8|2673.8|2670.8|2671.5|2668.5|242
1701104400000|2023-11-27 17:00:00|2673.3|2670.3|2677.3|2674.3|2677.3|2674.3|2672.8|2669.8|275
1701104700000|2023-11-27 17:05:00|2678.3|2675.3|2678.3|2675.3|2679.7|2676.7|2676.3|2673.3|684
1701105000000|2023-11-27 17:10:00|2678.5|2675.5|2674.7|2671.7|2679.3|2676.3|2674.5|2671.5|435
1701105300000|2023-11-27 17:15:00|2674.5|2671.5|2673.7|2670.7|2676.7|2673.7|2673.7|2670.7|343
1701105600000|2023-11-27 17:20:00|2672.7|2669.7|2676.3|2673.3|2679.3|2676.3|2672.7|2669.7|270
1701105900000|2023-11-27 17:25:00|2675.7|2672.7|2676.5|2673.5|2677.3|2674.3|2673.5|2670.5|209
1701106200000|2023-11-27 17:30:00|2676.3|2673.3|2674.5|2671.5|2676.8|2673.8|2673.7|2670.7|286
1701106500000|2023-11-27 17:35:00|2674.7|2671.7|2676.7|2673.7|2678.5|2675.5|2674.7|2671.7|160
1701106800000|2023-11-27 17:40:00|2676.5|2673.5|2675.7|2672.7|2676.7|2673.7|2674.7|2671.7|224
1701107100000|2023-11-27 17:45:00|2676.7|2673.7|2676.7|2673.7|2678.9|2675.9|2675.7|2672.7|565
1701107400000|2023-11-27 17:50:00|2675.9|2672.9|2669.5|2666.5|2675.9|2672.9|2668.5|2665.5|1805
1701107700000|2023-11-27 17:55:00|2670.1|2667.1|2666.7|2663.7|2671.1|2668.1|2665.7|2662.7|604
1701160200000|2023-11-28 08:30:00|2672.3|2669.3|2672.3|2669.3|2675.3|2672.3|2669.3|2666.3|218
1701160500000|2023-11-28 08:35:00|2671.5|2668.5|2662.2|2659.2|2673|2670|2661.9|2658.9|173
1701160800000|2023-11-28 08:40:00|2662|2659|2660|2657|2664|2661|2654.3|2651.3|367
1701161100000|2023-11-28 08:45:00|2659.7|2656.7|2665.5|2662.5|2665.5|2662.5|2656.1|2653.1|377
1701161400000|2023-11-28 08:50:00|2665.7|2662.7|2667.2|2664.2|2668.5|2665.5|2665.2|2662.2|161
1701161700000|2023-11-28 08:55:00|2666.2|2663.2|2664.2|2661.2|2666.5|2663.5|2664|2661|59
1701162000000|2023-11-28 09:00:00|2665.2|2662.2|2660.7|2657.7|2665.2|2662.2|2659.7|2656.7|266
1701162300000|2023-11-28 09:05:00|2659.9|2656.9|2658.9|2655.9|2660.7|2657.7|2656.1|2653.1|211
1701162600000|2023-11-28 09:10:00|2659.1|2656.1|2656.3|2653.3|2659.1|2656.1|2656.1|2653.1|52
1701162900000|2023-11-28 09:15:00|2656.1|2653.1|2658.3|2655.3|2659.3|2656.3|2656.1|2653.1|88
1701163200000|2023-11-28 09:20:00|2657.3|2654.3|2655.1|2652.1|2657.3|2654.3|2655.1|2652.1|61
1701163500000|2023-11-28 09:25:00|2655.5|2652.5|2653.2|2650.2|2656.3|2653.3|2653|2650|609
1701163800000|2023-11-28 09:30:00|2653.7|2650.7|2650.9|2647.9|2653.7|2650.7|2649.9|2646.9|217
1701164100000|2023-11-28 09:35:00|2651.9|2648.9|2652.1|2649.1|2652.1|2649.1|2646.5|2643.5|906
1701164400000|2023-11-28 09:40:00|2652.4|2649.4|2653.4|2650.4|2653.6|2650.6|2651.1|2648.1|186
1701164700000|2023-11-28 09:45:00|2653.9|2650.9|2651.9|2648.9|2653.9|2650.9|2651.1|2648.1|146
1701165000000|2023-11-28 09:50:00|2652.1|2649.1|2651.7|2648.7|2652.1|2649.1|2649.1|2646.1|106
1701165300000|2023-11-28 09:55:00|2651.9|2648.9|2649.7|2646.7|2652.1|2649.1|2648.9|2645.9|65
1701165600000|2023-11-28 10:00:00|2649.9|2646.9|2648.9|2645.9|2650.9|2647.9|2648.1|2645.1|58
1701165900000|2023-11-28 10:05:00|2649.1|2646.1|2647.7|2644.7|2649.1|2646.1|2645.9|2642.9|96
1701166200000|2023-11-28 10:10:00|2646.9|2643.9|2646.9|2643.9|2651.9|2648.9|2646.9|2643.9|99
1701166500000|2023-11-28 10:15:00|2647.1|2644.1|2646.1|2643.1|2647.1|2644.1|2645.6|2642.6|61
1701166800000|2023-11-28 10:20:00|2645.9|2642.9|2646|2643|2647.3|2644.3|2645.9|2642.9|1118
1701167100000|2023-11-28 10:25:00|2646.5|2643.5|2645.7|2642.7|2647.7|2644.7|2645.5|2642.5|82
1701167400000|2023-11-28 10:30:00|2645.9|2642.9|2644.5|2641.5|2646.2|2643.2|2644.5|2641.5|89
1701167700000|2023-11-28 10:35:00|2645.3|2642.3|2644.5|2641.5|2645.5|2642.5|2643.5|2640.5|104
1701168000000|2023-11-28 10:40:00|2644.7|2641.7|2642.7|2639.7|2644.7|2641.7|2641.7|2638.7|156
1701168300000|2023-11-28 10:45:00|2642.5|2639.5|2637.7|2634.7|2642.7|2639.7|2637.5|2634.5|144
1701168600000|2023-11-28 10:50:00|2637.9|2634.9|2641.5|2638.5|2641.5|2638.5|2637.5|2634.5|146
1701168900000|2023-11-28 10:55:00|2640.9|2637.9|2641.5|2638.5|2642.5|2639.5|2640.7|2637.7|266
1701169200000|2023-11-28 11:00:00|2641.3|2638.3|2640.5|2637.5|2641.3|2638.3|2639.5|2636.5|92
1701169500000|2023-11-28 11:05:00|2640.7|2637.7|2641.5|2638.5|2641.5|2638.5|2639.9|2636.9|97
1701169800000|2023-11-28 11:10:00|2641.2|2638.2|2642|2639|2642|2639|2641.2|2638.2|71
1701170100000|2023-11-28 11:15:00|2641.2|2638.2|2642|2639|2642|2639|2641|2638|64
1701170400000|2023-11-28 11:20:00|2641.2|2638.2|2640.4|2637.4|2641.2|2638.2|2639.9|2636.9|265
1701170700000|2023-11-28 11:25:00|2640.7|2637.7|2641.4|2638.4|2642.4|2639.4|2640.7|2637.7|45
1701171000000|2023-11-28 11:30:00|2641.7|2638.7|2641|2638|2642.4|2639.4|2640.4|2637.4|62
1701171300000|2023-11-28 11:35:00|2641.2|2638.2|2639.2|2636.2|2641.2|2638.2|2639.2|2636.2|83
1701171600000|2023-11-28 11:40:00|2639.4|2636.4|2641.2|2638.2|2641.4|2638.4|2639.2|2636.2|80
1701171900000|2023-11-28 11:45:00|2641|2638|2642.2|2639.2|2642.2|2639.2|2640.7|2637.7|73
1701172200000|2023-11-28 11:50:00|2642|2639|2640.2|2637.2|2642.2|2639.2|2640.2|2637.2|62
1701172500000|2023-11-28 11:55:00|2640.4|2637.4|2642.2|2639.2|2642.4|2639.4|2640.4|2637.4|121
1701172800000|2023-11-28 12:00:00|2642.8|2639.8|2642.2|2639.2|2646|2643|2642|2639|236
1701173100000|2023-11-28 12:05:00|2642.4|2639.4|2641.7|2638.7|2642.4|2639.4|2641.2|2638.2|139
1701173400000|2023-11-28 12:10:00|2642|2639|2641.2|2638.2|2642.2|2639.2|2641.2|2638.2|40
1701173700000|2023-11-28 12:15:00|2642|2639|2644.2|2641.2|2644.2|2641.2|2641.7|2638.7|99
1701174000000|2023-11-28 12:20:00|2644.5|2641.5|2641.2|2638.2|2644.5|2641.5|2641.2|2638.2|137
1701174300000|2023-11-28 12:25:00|2641.4|2638.4|2642|2639|2643.2|2640.2|2641.2|2638.2|71
1701174600000|2023-11-28 12:30:00|2642.2|2639.2|2638.4|2635.4|2642.2|2639.2|2638.4|2635.4|88
1701174900000|2023-11-28 12:35:00|2639|2636|2639|2636|2640|2637|2639|2636|49
1701175200000|2023-11-28 12:40:00|2639.2|2636.2|2640.2|2637.2|2641.2|2638.2|2639.2|2636.2|86
1701175500000|2023-11-28 12:45:00|2641.2|2638.2|2644.2|2641.2|2644.2|2641.2|2641.2|2638.2|81
1701175800000|2023-11-28 12:50:00|2644|2641|2645|2642|2646.5|2643.5|2644|2641|88
1701176100000|2023-11-28 12:55:00|2645.2|2642.2|2645|2642|2645.5|2642.5|2644|2641|115
1701176400000|2023-11-28 13:00:00|2643.8|2640.8|2642|2639|2643.8|2640.8|2638.4|2635.4|492
1701176700000|2023-11-28 13:05:00|2641.8|2638.8|2653|2650|2658.8|2655.8|2641|2638|962
1701177000000|2023-11-28 13:10:00|2652.2|2649.2|2643.4|2640.4|2652.2|2649.2|2643.4|2640.4|475
1701177300000|2023-11-28 13:15:00|2644.4|2641.4|2639.6|2636.6|2645|2642|2639.6|2636.6|496
1701177600000|2023-11-28 13:20:00|2639.4|2636.4|2635.2|2632.2|2639.6|2636.6|2634.5|2631.5|1579
1701177900000|2023-11-28 13:25:00|2635|2632|2636.4|2633.4|2638|2635|2635|2632|1618
1701178200000|2023-11-28 13:30:00|2636.6|2633.6|2636.2|2633.2|2638.6|2635.6|2635.6|2632.6|254
1701178500000|2023-11-28 13:35:00|2636.4|2633.4|2639.2|2636.2|2639.2|2636.2|2636.4|2633.4|235
1701178800000|2023-11-28 13:40:00|2638.6|2635.6|2640.2|2637.2|2641.2|2638.2|2638.2|2635.2|379
1701179100000|2023-11-28 13:45:00|2639.2|2636.2|2638.2|2635.2|2640.9|2637.9|2638.2|2635.2|251
1701179400000|2023-11-28 13:50:00|2638.4|2635.4|2640.2|2637.2|2641.2|2638.2|2638.2|2635.2|171
1701179700000|2023-11-28 13:55:00|2640|2637|2642|2639|2642.5|2639.5|2639.4|2636.4|193
1701180000000|2023-11-28 14:00:00|2641.4|2638.4|2642.2|2639.2|2642.2|2639.2|2640.2|2637.2|237
1701180300000|2023-11-28 14:05:00|2643.2|2640.2|2644.8|2641.8|2644.8|2641.8|2642.5|2639.5|595
1701180600000|2023-11-28 14:10:00|2645.4|2642.4|2640.8|2637.8|2645.8|2642.8|2640.8|2637.8|202
1701180900000|2023-11-28 14:15:00|2641.8|2638.8|2640|2637|2641.8|2638.8|2639.2|2636.2|123
1701181200000|2023-11-28 14:20:00|2639.8|2636.8|2636.6|2633.6|2640|2637|2636.6|2633.6|490
1701181500000|2023-11-28 14:25:00|2637.4|2634.4|2635.6|2632.6|2638.4|2635.4|2635.6|2632.6|359
1701181800000|2023-11-28 14:30:00|2636|2633|2639.2|2636.2|2639.2|2636.2|2635.6|2632.6|371
1701182100000|2023-11-28 14:35:00|2638.2|2635.2|2635.2|2632.2|2638.2|2635.2|2634.2|2631.2|475
1701182400000|2023-11-28 14:40:00|2634.9|2631.9|2636.4|2633.4|2638.2|2635.2|2634.6|2631.6|211
1701182700000|2023-11-28 14:45:00|2637.2|2634.2|2636.4|2633.4|2640.2|2637.2|2636.4|2633.4|432
1701183000000|2023-11-28 14:50:00|2636.2|2633.2|2635.2|2632.2|2636.6|2633.6|2635.2|2632.2|177
1701183300000|2023-11-28 14:55:00|2635.4|2632.4|2638.4|2635.4|2638.4|2635.4|2635.2|2632.2|392
1701183600000|2023-11-28 15:00:00|2637.9|2634.9|2639.2|2636.2|2639.2|2636.2|2635.9|2632.9|327
1701183900000|2023-11-28 15:05:00|2639.6|2636.6|2637.4|2634.4|2640.4|2637.4|2636.6|2633.6|245
1701184200000|2023-11-28 15:10:00|2637.2|2634.2|2636.6|2633.6|2637.6|2634.6|2636.6|2633.6|346
1701184500000|2023-11-28 15:15:00|2636.4|2633.4|2637.6|2634.6|2637.6|2634.6|2636.4|2633.4|144
1701184800000|2023-11-28 15:20:00|2636.6|2633.6|2636.2|2633.2|2637.4|2634.4|2635.6|2632.6|262
1701185100000|2023-11-28 15:25:00|2637.2|2634.2|2636.6|2633.6|2637.4|2634.4|2634.8|2631.8|1154
1701185400000|2023-11-28 15:30:00|2636.3|2633.3|2636.6|2633.6|2636.6|2633.6|2634.6|2631.6|1336
1701185700000|2023-11-28 15:35:00|2637.6|2634.6|2639.4|2636.4|2639.6|2636.6|2636.6|2633.6|322
1701186000000|2023-11-28 15:40:00|2638.6|2635.6|2634.3|2631.3|2638.6|2635.6|2634.3|2631.3|323
1701186300000|2023-11-28 15:45:00|2634.6|2631.6|2634.8|2631.8|2636.1|2633.1|2634.3|2631.3|365
1701186600000|2023-11-28 15:50:00|2634.6|2631.6|2635.6|2632.6|2636.6|2633.6|2634.6|2631.6|380
1701186900000|2023-11-28 15:55:00|2636|2633|2645|2642|2645|2642|2636|2633|521
1701187200000|2023-11-28 16:00:00|2644.5|2641.5|2642.8|2639.8|2644.8|2641.8|2640.8|2637.8|527
1701187500000|2023-11-28 16:05:00|2643|2640|2646.3|2643.3|2647.3|2644.3|2642.5|2639.5|488
1701187800000|2023-11-28 16:10:00|2646.1|2643.1|2648.5|2645.5|2648.5|2645.5|2645.1|2642.1|268
1701188100000|2023-11-28 16:15:00|2648.8|2645.8|2648.3|2645.3|2650.5|2647.5|2647|2644|320
1701188400000|2023-11-28 16:20:00|2648.1|2645.1|2645.3|2642.3|2648.3|2645.3|2644.1|2641.1|285
1701188700000|2023-11-28 16:25:00|2646.1|2643.1|2647.1|2644.1|2649.1|2646.1|2646.1|2643.1|304
1701189000000|2023-11-28 16:30:00|2647.3|2644.3|2649.5|2646.5|2651.1|2648.1|2647.3|2644.3|292
1701189300000|2023-11-28 16:35:00|2649.3|2646.3|2652.1|2649.1|2653.3|2650.3|2649.1|2646.1|326
1701189600000|2023-11-28 16:40:00|2651.5|2648.5|2651.1|2648.1|2652.3|2649.3|2648.5|2645.5|430
1701189900000|2023-11-28 16:45:00|2652.1|2649.1|2651.1|2648.1|2653.3|2650.3|2651.1|2648.1|247
1701190200000|2023-11-28 16:50:00|2651.3|2648.3|2652.3|2649.3|2653.1|2650.1|2649.5|2646.5|453
1701190500000|2023-11-28 16:55:00|2651.5|2648.5|2650.9|2647.9|2653.1|2650.1|2649.5|2646.5|488
1701190800000|2023-11-28 17:00:00|2650.1|2647.1|2652.7|2649.7|2652.9|2649.9|2650.1|2647.1|199
1701191100000|2023-11-28 17:05:00|2652.9|2649.9|2651.9|2648.9|2654.7|2651.7|2651.7|2648.7|320
1701191400000|2023-11-28 17:10:00|2651.7|2648.7|2652.7|2649.7|2652.7|2649.7|2649.7|2646.7|213
1701191700000|2023-11-28 17:15:00|2652.9|2649.9|2659|2656|2660.5|2657.5|2652.9|2649.9|847
1701192000000|2023-11-28 17:20:00|2658.7|2655.7|2664.5|2661.5|2665.5|2662.5|2658.7|2655.7|500
1701192300000|2023-11-28 17:25:00|2664.3|2661.3|2662.7|2659.7|2665.5|2662.5|2662.7|2659.7|603
1701192600000|2023-11-28 17:30:00|2662.9|2659.9|2662.1|2659.1|2663.7|2660.7|2661.7|2658.7|146
1701192900000|2023-11-28 17:35:00|2661.1|2658.1|2657.1|2654.1|2661.1|2658.1|2657.1|2654.1|276
1701193200000|2023-11-28 17:40:00|2657.7|2654.7|2654.1|2651.1|2659.1|2656.1|2652.5|2649.5|531
1701193500000|2023-11-28 17:45:00|2654.5|2651.5|2656.3|2653.3|2657.3|2654.3|2654.1|2651.1|489
1701193800000|2023-11-28 17:50:00|2656.1|2653.1|2651.5|2648.5|2657.1|2654.1|2650.9|2647.9|2853
1701194100000|2023-11-28 17:55:00|2651.7|2648.7|2651.1|2648.1|2652.2|2649.2|2647.3|2644.3|662
1701194400000|2023-11-28 18:00:00|||||||||1
1701246600000|2023-11-29 08:30:00|2654.9|2651.9|2651.1|2648.1|2654.9|2651.9|2649.8|2646.8|388
1701246900000|2023-11-29 08:35:00|2652.9|2649.9|2653.7|2650.7|2654.7|2651.7|2651.1|2648.1|201
1701247200000|2023-11-29 08:40:00|2654.7|2651.7|2652.1|2649.1|2656.9|2653.9|2652.1|2649.1|154
1701247500000|2023-11-29 08:45:00|2653.7|2650.7|2652.1|2649.1|2655.9|2652.9|2650.8|2647.8|137
1701247800000|2023-11-29 08:50:00|2651.9|2648.9|2654.1|2651.1|2655.1|2652.1|2650.3|2647.3|66
1701248100000|2023-11-29 08:55:00|2653.9|2650.9|2653.8|2650.8|2654.7|2651.7|2652.6|2649.6|110
1701248400000|2023-11-29 09:00:00|2653.6|2650.6|2653.3|2650.3|2653.8|2650.8|2651.3|2648.3|100
1701248700000|2023-11-29 09:05:00|2652.8|2649.8|2652.3|2649.3|2652.8|2649.8|2652.1|2649.1|7
1701249000000|2023-11-29 09:10:00|2647.9|2644.9|2646.9|2643.9|2647.9|2644.9|2646.9|2643.9|32
1701249300000|2023-11-29 09:15:00|2645.9|2642.9|2646.9|2643.9|2647.6|2644.6|2644.9|2641.9|123
1701249600000|2023-11-29 09:20:00|2647.1|2644.1|2644.3|2641.3|2647.1|2644.1|2644.3|2641.3|143
1701249900000|2023-11-29 09:25:00|2646.1|2643.1|2646.3|2643.3|2647.3|2644.3|2646.1|2643.1|129
1701250200000|2023-11-29 09:30:00|2647.1|2644.1|2645.1|2642.1|2650.1|2647.1|2645.1|2642.1|197
1701250500000|2023-11-29 09:35:00|2645.3|2642.3|2644.1|2641.1|2645.3|2642.3|2643.8|2640.8|51
1701250800000|2023-11-29 09:40:00|2643.6|2640.6|2647.1|2644.1|2647.1|2644.1|2643.6|2640.6|74
1701251100000|2023-11-29 09:45:00|2646.3|2643.3|2648|2645|2649|2646|2646|2643|74
1701251400000|2023-11-29 09:50:00|2649|2646|2650|2647|2650|2647|2649|2646|64
1701251700000|2023-11-29 09:55:00|2649.8|2646.8|2650|2647|2651.3|2648.3|2649|2646|72
1701252000000|2023-11-29 10:00:00|2649.3|2646.3|2647|2644|2649.3|2646.3|2646.3|2643.3|57
1701252300000|2023-11-29 10:05:00|2647.3|2644.3|2647.2|2644.2|2648|2645|2647|2644|19
1701252600000|2023-11-29 10:10:00|2647.5|2644.5|2648|2645|2648|2645|2646.2|2643.2|27
1701252900000|2023-11-29 10:15:00|2647.8|2644.8|2649|2646|2649|2646|2647|2644|25
1701253200000|2023-11-29 10:20:00|2649.2|2646.2|2649|2646|2650.2|2647.2|2648.2|2645.2|10
1701253500000|2023-11-29 10:25:00|2649.2|2646.2|2648|2645|2650|2647|2647.5|2644.5|40
1701253800000|2023-11-29 10:30:00|2648.8|2645.8|2652.6|2649.6|2652.8|2649.8|2648.5|2645.5|90
1701254100000|2023-11-29 10:35:00|2652.3|2649.3|2651.8|2648.8|2654.6|2651.6|2650.8|2647.8|112
1701254400000|2023-11-29 10:40:00|2651.6|2648.6|2655.6|2652.6|2655.6|2652.6|2650.8|2647.8|50
1701254700000|2023-11-29 10:45:00|2655.9|2652.9|2657.4|2654.4|2659.4|2656.4|2655.9|2652.9|96
1701255000000|2023-11-29 10:50:00|2656.9|2653.9|2658.6|2655.6|2658.6|2655.6|2656.4|2653.4|24
1701255300000|2023-11-29 10:55:00|2658.4|2655.4|2658.6|2655.6|2658.6|2655.6|2656.8|2653.8|89
1701255600000|2023-11-29 11:00:00|2658.2|2655.2|2661.4|2658.4|2661.4|2658.4|2657.4|2654.4|56
1701255900000|2023-11-29 11:05:00|2661.2|2658.2|2659.6|2656.6|2661.2|2658.2|2659.1|2656.1|49
1701256200000|2023-11-29 11:10:00|2659.8|2656.8|2660.4|2657.4|2661.4|2658.4|2659.6|2656.6|41
1701256500000|2023-11-29 11:15:00|2660.6|2657.6|2658.6|2655.6|2660.6|2657.6|2657.3|2654.3|43
1701256800000|2023-11-29 11:20:00|2659.4|2656.4|2661.2|2658.2|2661.2|2658.2|2659.1|2656.1|44
1701257100000|2023-11-29 11:25:00|2661.4|2658.4|2662.6|2659.6|2662.6|2659.6|2660.6|2657.6|91
1701257400000|2023-11-29 11:30:00|2662.3|2659.3|2661.4|2658.4|2662.6|2659.6|2661.4|2658.4|29
1701257700000|2023-11-29 11:35:00|2661.6|2658.6|2665.4|2662.4|2666.4|2663.4|2661.6|2658.6|135
1701258000000|2023-11-29 11:40:00|2665.6|2662.6|2662.6|2659.6|2666.4|2663.4|2661.8|2658.8|87
1701258300000|2023-11-29 11:45:00|2661.8|2658.8|2660.6|2657.6|2662.6|2659.6|2660.6|2657.6|94
1701258600000|2023-11-29 11:50:00|2660.8|2657.8|2662.4|2659.4|2662.6|2659.6|2658.6|2655.6|89
1701258900000|2023-11-29 11:55:00|2662.6|2659.6|2661.6|2658.6|2662.8|2659.8|2661.6|2658.6|69
1701259200000|2023-11-29 12:00:00|2661|2658|2660.6|2657.6|2661.6|2658.6|2660.6|2657.6|14
1701259500000|2023-11-29 12:05:00|2661.3|2658.3|2660.6|2657.6|2662.3|2659.3|2660.3|2657.3|86
1701259800000|2023-11-29 12:10:00|2660.3|2657.3|2662.1|2659.1|2662.1|2659.1|2657.8|2654.8|240
1701260100000|2023-11-29 12:15:00|2662.3|2659.3|2662.6|2659.6|2662.6|2659.6|2661.8|2658.8|18
1701260400000|2023-11-29 12:20:00|2662.8|2659.8|2662.5|2659.5|2662.8|2659.8|2662.5|2659.5|7
1701260700000|2023-11-29 12:25:00|2662.8|2659.8|2661.8|2658.8|2662.8|2659.8|2660.5|2657.5|88
1701261000000|2023-11-29 12:30:00|2661.5|2658.5|2660.5|2657.5|2661.8|2658.8|2660.5|2657.5|25
1701261300000|2023-11-29 12:35:00|2660.8|2657.8|2659.3|2656.3|2662.3|2659.3|2657.5|2654.5|114
1701261600000|2023-11-29 12:40:00|2659|2656|2659.5|2656.5|2660|2657|2658.7|2655.7|17
1701261900000|2023-11-29 12:45:00|2659.2|2656.2|2657.7|2654.7|2660.3|2657.3|2657.7|2654.7|52
1701262200000|2023-11-29 12:50:00|2658.2|2655.2|2657.7|2654.7|2659.5|2656.5|2657.7|2654.7|12
1701262500000|2023-11-29 12:55:00|2658.5|2655.5|2658.5|2655.5|2658.5|2655.5|2654.5|2651.5|102
1701262800000|2023-11-29 13:00:00|2659|2656|2656|2653|2659|2656|2653.2|2650.2|194
1701263100000|2023-11-29 13:05:00|2655.7|2652.7|2655.9|2652.9|2656.5|2653.5|2653.7|2650.7|132
1701263400000|2023-11-29 13:10:00|2655.4|2652.4|2658.5|2655.5|2659.5|2656.5|2653.7|2650.7|357
1701263700000|2023-11-29 13:15:00|2659.5|2656.5|2657.7|2654.7|2659.5|2656.5|2657.2|2654.2|218
1701264000000|2023-11-29 13:20:00|2657.9|2654.9|2658.7|2655.7|2659.9|2656.9|2657.5|2654.5|137
1701264300000|2023-11-29 13:25:00|2658.9|2655.9|2658.9|2655.9|2659.9|2656.9|2658.7|2655.7|104
1701264600000|2023-11-29 13:30:00|2657.9|2654.9|2657.1|2654.1|2658.2|2655.2|2655.9|2652.9|175
1701264900000|2023-11-29 13:35:00|2656.9|2653.9|2658.9|2655.9|2659.1|2656.1|2656.9|2653.9|107
1701265200000|2023-11-29 13:40:00|2659.1|2656.1|2658.1|2655.1|2660.1|2657.1|2658.1|2655.1|261
1701265500000|2023-11-29 13:45:00|2657.1|2654.1|2654.9|2651.9|2659.6|2656.6|2654.9|2651.9|240
1701265800000|2023-11-29 13:50:00|2655.1|2652.1|2655.7|2652.7|2657.9|2654.9|2654.9|2651.9|183
1701266100000|2023-11-29 13:55:00|2655.9|2652.9|2653.1|2650.1|2656.9|2653.9|2651.3|2648.3|311
1701266400000|2023-11-29 14:00:00|2652.9|2649.9|2652.3|2649.3|2653.1|2650.1|2650.1|2647.1|137
1701266700000|2023-11-29 14:05:00|2652.9|2649.9|2653.1|2650.1|2654.1|2651.1|2652.1|2649.1|142
1701267000000|2023-11-29 14:10:00|2653.3|2650.3|2652.3|2649.3|2654.1|2651.1|2652.3|2649.3|50
1701267300000|2023-11-29 14:15:00|2652.1|2649.1|2651.3|2648.3|2653.3|2650.3|2650.8|2647.8|166
1701267600000|2023-11-29 14:20:00|2652.1|2649.1|2656.9|2653.9|2657.9|2654.9|2652.1|2649.1|409
1701267900000|2023-11-29 14:25:00|2656.7|2653.7|2657.7|2654.7|2658.2|2655.2|2655.9|2652.9|76
1701268200000|2023-11-29 14:30:00|2656.1|2653.1|2655.4|2652.4|2657.7|2654.7|2654.7|2651.7|203
1701268500000|2023-11-29 14:35:00|2655.7|2652.7|2652.1|2649.1|2655.9|2652.9|2652.1|2649.1|200
1701268800000|2023-11-29 14:40:00|2652.9|2649.9|2651.1|2648.1|2656.9|2653.9|2651.1|2648.1|298
1701269100000|2023-11-29 14:45:00|2651.9|2648.9|2651.1|2648.1|2651.9|2648.9|2648.1|2645.1|300
1701269400000|2023-11-29 14:50:00|2650.9|2647.9|2646.9|2643.9|2651.9|2648.9|2646.1|2643.1|360
1701269700000|2023-11-29 14:55:00|2647.1|2644.1|2646.1|2643.1|2648.9|2645.9|2645.1|2642.1|424
1701270000000|2023-11-29 15:00:00|2645.1|2642.1|2642.3|2639.3|2645.5|2642.5|2641.5|2638.5|507
1701270300000|2023-11-29 15:05:00|2642.5|2639.5|2643.8|2640.8|2644.1|2641.1|2641.5|2638.5|654
1701270600000|2023-11-29 15:10:00|2643.3|2640.3|2641.3|2638.3|2644.1|2641.1|2640.3|2637.3|308
1701270900000|2023-11-29 15:15:00|2641.5|2638.5|2639.5|2636.5|2641.5|2638.5|2639.3|2636.3|367
1701271200000|2023-11-29 15:20:00|2639.3|2636.3|2638.5|2635.5|2639.8|2636.8|2638.3|2635.3|413
1701271500000|2023-11-29 15:25:00|2638.3|2635.3|2639.5|2636.5|2641.8|2638.8|2637.5|2634.5|1001
1701271800000|2023-11-29 15:30:00|2639.3|2636.3|2642.3|2639.3|2642.8|2639.8|2638.5|2635.5|477
1701272100000|2023-11-29 15:35:00|2641.5|2638.5|2642.5|2639.5|2644.5|2641.5|2641.5|2638.5|138
1701272400000|2023-11-29 15:40:00|2643.3|2640.3|2645.5|2642.5|2646.3|2643.3|2642.5|2639.5|269
1701272700000|2023-11-29 15:45:00|2645.3|2642.3|2648.9|2645.9|2649.1|2646.1|2645.3|2642.3|281
1701273000000|2023-11-29 15:50:00|2649.1|2646.1|2648.1|2645.1|2651.7|2648.7|2647.9|2644.9|192
1701273300000|2023-11-29 15:55:00|2647.9|2644.9|2647.3|2644.3|2649.1|2646.1|2647.1|2644.1|278
1701273600000|2023-11-29 16:00:00|2648.1|2645.1|2652.9|2649.9|2653.1|2650.1|2648.1|2645.1|260
1701273900000|2023-11-29 16:05:00|2653.1|2650.1|2651.9|2648.9|2654.4|2651.4|2651.1|2648.1|360
1701274200000|2023-11-29 16:10:00|2651.4|2648.4|2650.2|2647.2|2652.6|2649.6|2648.6|2645.6|214
1701274500000|2023-11-29 16:15:00|2649.6|2646.6|2650.2|2647.2|2651.4|2648.4|2649.4|2646.4|233
1701274800000|2023-11-29 16:20:00|2650.4|2647.4|2648.4|2645.4|2650.6|2647.6|2647.6|2644.6|221
1701275100000|2023-11-29 16:25:00|2649.2|2646.2|2649.4|2646.4|2651.4|2648.4|2647.4|2644.4|224
1701275400000|2023-11-29 16:30:00|2649.6|2646.6|2645.4|2642.4|2649.9|2646.9|2643.6|2640.6|345
1701275700000|2023-11-29 16:35:00|2645.2|2642.2|2642.6|2639.6|2646.2|2643.2|2642.6|2639.6|388
1701276000000|2023-11-29 16:40:00|2642.8|2639.8|2642.6|2639.6|2642.8|2639.8|2641.6|2638.6|198
1701276300000|2023-11-29 16:45:00|2641.8|2638.8|2642.6|2639.6|2642.6|2639.6|2640.6|2637.6|197
1701276600000|2023-11-29 16:50:00|2641.6|2638.6|2640.6|2637.6|2642.6|2639.6|2640.6|2637.6|173
1701276900000|2023-11-29 16:55:00|2640.1|2637.1|2639.8|2636.8|2640.6|2637.6|2638.6|2635.6|304
1701277200000|2023-11-29 17:00:00|2639.6|2636.6|2639.6|2636.6|2641.6|2638.6|2639.6|2636.6|193
1701277500000|2023-11-29 17:05:00|2639.8|2636.8|2640.6|2637.6|2640.6|2637.6|2639.6|2636.6|212
1701277800000|2023-11-29 17:10:00|2641.6|2638.6|2639.6|2636.6|2641.6|2638.6|2639.1|2636.1|214
1701278100000|2023-11-29 17:15:00|2640.1|2637.1|2639.6|2636.6|2640.6|2637.6|2639.6|2636.6|127
1701278400000|2023-11-29 17:20:00|2640.2|2637.2|2639.6|2636.6|2640.6|2637.6|2639|2636|243
1701278700000|2023-11-29 17:25:00|2639.9|2636.9|2634.8|2631.8|2640.6|2637.6|2634.8|2631.8|544
1701279000000|2023-11-29 17:30:00|2635|2632|2636.8|2633.8|2638.8|2635.8|2635|2632|379
1701279300000|2023-11-29 17:35:00|2637|2634|2640.8|2637.8|2640.8|2637.8|2636.8|2633.8|281
1701279600000|2023-11-29 17:40:00|2641.3|2638.3|2642|2639|2642.3|2639.3|2639.3|2636.3|457
1701279900000|2023-11-29 17:45:00|2642.3|2639.3|2640|2637|2642.7|2639.7|2638.7|2635.7|717
1701280200000|2023-11-29 17:50:00|2640.2|2637.2|2640|2637|2641.5|2638.5|2637.7|2634.7|1760
1701280500000|2023-11-29 17:55:00|2639.7|2636.7|2637.2|2634.2|2640|2637|2637.2|2634.2|701
1701333000000|2023-11-30 08:30:00|2636.5|2633.5|2617.6|2614.6|2636.7|2633.7|2617.1|2614.1|3803
1701333300000|2023-11-30 08:35:00|2617.9|2614.9|2617|2614|2620.7|2617.7|2616.7|2613.7|483
1701333600000|2023-11-30 08:40:00|2617.5|2614.5|2620.1|2617.1|2620.1|2617.1|2614.5|2611.5|740
1701333900000|2023-11-30 08:45:00|2619.9|2616.9|2620.1|2617.1|2622.5|2619.5|2619.1|2616.1|415
1701334200000|2023-11-30 08:50:00|2619.9|2616.9|2623.9|2620.9|2625.1|2622.1|2619.7|2616.7|206
1701334500000|2023-11-30 08:55:00|2624.7|2621.7|2622.9|2619.9|2626.1|2623.1|2621.9|2618.9|285
1701334800000|2023-11-30 09:00:00|2622.1|2619.1|2623.9|2620.9|2624.9|2621.9|2621.7|2618.7|168
1701335100000|2023-11-30 09:05:00|2624.9|2621.9|2624.1|2621.1|2627.1|2624.1|2623.3|2620.3|201
1701335400000|2023-11-30 09:10:00|2624.3|2621.3|2627.3|2624.3|2627.3|2624.3|2624.1|2621.1|55
1701335700000|2023-11-30 09:15:00|2626.3|2623.3|2623.6|2620.6|2626.3|2623.3|2623.3|2620.3|129
1701336000000|2023-11-30 09:20:00|2624.1|2621.1|2626.1|2623.1|2626.1|2623.1|2623.3|2620.3|58
1701336300000|2023-11-30 09:25:00|2625.6|2622.6|2625.3|2622.3|2626.1|2623.1|2625.1|2622.1|27
1701336600000|2023-11-30 09:30:00|2624.3|2621.3|2625.1|2622.1|2625.1|2622.1|2623.3|2620.3|86
1701336900000|2023-11-30 09:35:00|2625.6|2622.6|2623.3|2620.3|2625.6|2622.6|2623.1|2620.1|50
1701337200000|2023-11-30 09:40:00|2624.1|2621.1|2622.3|2619.3|2624.1|2621.1|2622.3|2619.3|83
1701337500000|2023-11-30 09:45:00|2622.1|2619.1|2621.1|2618.1|2622.4|2619.4|2620.3|2617.3|217
1701337800000|2023-11-30 09:50:00|2621.3|2618.3|2620.1|2617.1|2621.3|2618.3|2619.1|2616.1|167
1701338100000|2023-11-30 09:55:00|2621.1|2618.1|2618.1|2615.1|2621.1|2618.1|2617.1|2614.1|334
1701338400000|2023-11-30 10:00:00|2617.8|2614.8|2617.5|2614.5|2618.7|2615.7|2616.5|2613.5|495
1701338700000|2023-11-30 10:05:00|2617.3|2614.3|2617.3|2614.3|2617.3|2614.3|2617.3|2614.3|14
1701339000000|2023-11-30 10:10:00|2618.3|2615.3|2618.3|2615.3|2618.3|2615.3|2618.3|2615.3|51
1701339300000|2023-11-30 10:15:00|2617.5|2614.5|2615.5|2612.5|2618.5|2615.5|2615.5|2612.5|157
1701339600000|2023-11-30 10:20:00|2615.3|2612.3|2615.3|2612.3|2615.5|2612.5|2614.3|2611.3|171
1701339900000|2023-11-30 10:25:00|2615.5|2612.5|2618.5|2615.5|2619.3|2616.3|2615.5|2612.5|126
1701340200000|2023-11-30 10:30:00|2618.3|2615.3|2619.3|2616.3|2619.3|2616.3|2616.7|2613.7|225
1701340500000|2023-11-30 10:35:00|2619.5|2616.5|2619.5|2616.5|2622.3|2619.3|2619.3|2616.3|218
1701340800000|2023-11-30 10:40:00|2620.3|2617.3|2619.3|2616.3|2620.3|2617.3|2618.5|2615.5|103
1701341100000|2023-11-30 10:45:00|2619.1|2616.1|2621.1|2618.1|2622.1|2619.1|2618.1|2615.1|221
1701341400000|2023-11-30 10:50:00|2621.3|2618.3|2620.3|2617.3|2621.3|2618.3|2620.3|2617.3|59
1701341700000|2023-11-30 10:55:00|2620.1|2617.1|2619.3|2616.3|2620.3|2617.3|2618.5|2615.5|120
1701342000000|2023-11-30 11:00:00|2619.1|2616.1|2618.3|2615.3|2619.1|2616.1|2617.1|2614.1|80
1701342300000|2023-11-30 11:05:00|2618.5|2615.5|2618.3|2615.3|2620.3|2617.3|2618.3|2615.3|88
1701342600000|2023-11-30 11:10:00|2618|2615|2617.6|2614.6|2618.3|2615.3|2617.3|2614.3|19
1701342900000|2023-11-30 11:15:00|2617.3|2614.3|2617.1|2614.1|2618.1|2615.1|2616.1|2613.1|99
1701343200000|2023-11-30 11:20:00|2617.3|2614.3|2617.1|2614.1|2617.3|2614.3|2616.8|2613.8|50
1701343500000|2023-11-30 11:25:00|2616.6|2613.6|2615.1|2612.1|2617.1|2614.1|2615.1|2612.1|85
1701343800000|2023-11-30 11:30:00|2615.6|2612.6|2615.1|2612.1|2616.1|2613.1|2615.1|2612.1|85
1701344100000|2023-11-30 11:35:00|2614.1|2611.1|2617.3|2614.3|2617.3|2614.3|2614.1|2611.1|318
1701344400000|2023-11-30 11:40:00|2617.8|2614.8|2616|2613|2619|2616|2616|2613|90
1701344700000|2023-11-30 11:45:00|2616.3|2613.3|2618.3|2615.3|2618.3|2615.3|2616.3|2613.3|184
1701345000000|2023-11-30 11:50:00|2617.5|2614.5|2616.5|2613.5|2617.5|2614.5|2616.5|2613.5|56
1701345300000|2023-11-30 11:55:00|2616|2613|2616.3|2613.3|2616.5|2613.5|2615|2612|139
1701345600000|2023-11-30 12:00:00|2616.8|2613.8|2617|2614|2618.3|2615.3|2615|2612|121
1701345900000|2023-11-30 12:05:00|2616|2613|2615.5|2612.5|2616.5|2613.5|2615|2612|122
1701346200000|2023-11-30 12:10:00|2615.2|2612.2|2618.2|2615.2|2618.2|2615.2|2615.2|2612.2|137
1701346500000|2023-11-30 12:15:00|2618|2615|2616|2613|2618.2|2615.2|2616|2613|102
1701346800000|2023-11-30 12:20:00|2616.2|2613.2|2619.2|2616.2|2619.2|2616.2|2616.2|2613.2|119
1701347100000|2023-11-30 12:25:00|2618.2|2615.2|2618.5|2615.5|2618.5|2615.5|2616.5|2613.5|70
1701347400000|2023-11-30 12:30:00|2618.2|2615.2|2617.2|2614.2|2618.2|2615.2|2617.2|2614.2|204
1701347700000|2023-11-30 12:35:00|2616.2|2613.2|2615.2|2612.2|2616.2|2613.2|2615.2|2612.2|141
1701348000000|2023-11-30 12:40:00|2615|2612|2614.2|2611.2|2615.2|2612.2|2614|2611|228
1701348300000|2023-11-30 12:45:00|2614.4|2611.4|2616.2|2613.2|2616.2|2613.2|2614|2611|261
1701348600000|2023-11-30 12:50:00|2616|2613|2614.5|2611.5|2616|2613|2614|2611|200
1701348900000|2023-11-30 12:55:00|2614.2|2611.2|2615|2612|2616|2613|2614|2611|264
1701349200000|2023-11-30 13:00:00|2614.5|2611.5|2611.4|2608.4|2615|2612|2610.7|2607.7|2475
1701349500000|2023-11-30 13:05:00|2611|2608|2611.2|2608.2|2613.2|2610.2|2610.4|2607.4|336
1701349800000|2023-11-30 13:10:00|2611.4|2608.4|2606.4|2603.4|2611.4|2608.4|2604.4|2601.4|1153
1701350100000|2023-11-30 13:15:00|2606.2|2603.2|2609.9|2606.9|2611|2608|2605.4|2602.4|1047
1701350400000|2023-11-30 13:20:00|2609.6|2606.6|2608.4|2605.4|2612.1|2609.1|2608.4|2605.4|308
1701350700000|2023-11-30 13:25:00|2607.9|2604.9|2611.7|2608.7|2611.7|2608.7|2607.6|2604.6|276
1701351000000|2023-11-30 13:30:00|2611.4|2608.4|2613.2|2610.2|2615|2612|2610.6|2607.6|653
1701351300000|2023-11-30 13:35:00|2612.9|2609.9|2614|2611|2614|2611|2611.2|2608.2|190
1701351600000|2023-11-30 13:40:00|2613.4|2610.4|2612|2609|2613.4|2610.4|2612|2609|193
1701351900000|2023-11-30 13:45:00|2612.7|2609.7|2613|2610|2615|2612|2612.2|2609.2|199
1701352200000|2023-11-30 13:50:00|2612|2609|2611.2|2608.2|2613|2610|2611|2608|172
1701352500000|2023-11-30 13:55:00|2612|2609|2609.2|2606.2|2612|2609|2609.2|2606.2|106
1701352800000|2023-11-30 14:00:00|2610|2607|2607.2|2604.2|2610.2|2607.2|2607|2604|373
1701353100000|2023-11-30 14:05:00|2607|2604|2605|2602|2607|2604|2604.7|2601.7|500
1701353400000|2023-11-30 14:10:00|2604.8|2601.8|2605|2602|2605.8|2602.8|2604|2601|1075
1701353700000|2023-11-30 14:15:00|2604.8|2601.8|2604|2601|2606|2603|2604|2601|443
1701354000000|2023-11-30 14:20:00|2601|2598|2603.1|2600.1|2603.4|2600.4|2599.8|2596.8|1047
1701354300000|2023-11-30 14:25:00|2601.8|2598.8|2599.8|2596.8|2601.8|2598.8|2599.8|2596.8|360
1701354600000|2023-11-30 14:30:00|2599.6|2596.6|2598.5|2595.5|2600.8|2597.8|2598.2|2595.2|1832
1701354900000|2023-11-30 14:35:00|2598.7|2595.7|2598.2|2595.2|2599|2596|2597|2594|880
1701355200000|2023-11-30 14:40:00|2598|2595|2597.2|2594.2|2598|2595|2596.2|2593.2|601
1701355500000|2023-11-30 14:45:00|2597.8|2594.8|2596.8|2593.8|2598.2|2595.2|2596.8|2593.8|520
1701355800000|2023-11-30 14:50:00|2597.5|2594.5|2597.2|2594.2|2597.8|2594.8|2596.5|2593.5|449
1701356100000|2023-11-30 14:55:00|2597|2594|2596.2|2593.2|2597.8|2594.8|2596.2|2593.2|351
1701356400000|2023-11-30 15:00:00|2597|2594|2596.8|2593.8|2597.2|2594.2|2595.8|2592.8|432
1701356700000|2023-11-30 15:05:00|2596.5|2593.5|2594.7|2591.7|2596.5|2593.5|2594.2|2591.2|2731
1701357000000|2023-11-30 15:10:00|2594.4|2591.4|2593.2|2590.2|2595.2|2592.2|2592.7|2589.7|871
1701357300000|2023-11-30 15:15:00|2592.9|2589.9|2590.1|2587.1|2593.2|2590.2|2589.6|2586.6|808
1701357600000|2023-11-30 15:20:00|2589.6|2586.6|2585.5|2582.5|2590.1|2587.1|2584.5|2581.5|2913
1701357900000|2023-11-30 15:25:00|2585.3|2582.3|2586|2583|2586.5|2583.5|2584.5|2581.5|593
1701358200000|2023-11-30 15:30:00|2586.3|2583.3|2576.8|2573.8|2586.8|2583.8|2576.8|2573.8|2985
1701358500000|2023-11-30 15:35:00|2576.6|2573.6|2576.4|2573.4|2577.4|2574.4|2573|2570|2775
1701358800000|2023-11-30 15:40:00|2576.9|2573.9|2576.9|2573.9|2579.9|2576.9|2575.4|2572.4|936
1701359100000|2023-11-30 15:45:00|2575.9|2572.9|2578.7|2575.7|2579.5|2576.5|2573.9|2570.9|946
1701359400000|2023-11-30 15:50:00|2578.2|2575.2|2574.1|2571.1|2578.2|2575.2|2572.4|2569.4|804
1701359700000|2023-11-30 15:55:00|2574.9|2571.9|2569.4|2566.4|2575.9|2572.9|2569.4|2566.4|1141
1701360000000|2023-11-30 16:00:00|2569.6|2566.6|2564.8|2561.8|2569.9|2566.9|2563.8|2560.8|1205
1701360300000|2023-11-30 16:05:00|2562.8|2559.8|2565.8|2562.8|2565.8|2562.8|2562.4|2559.4|842
1701360600000|2023-11-30 16:10:00|2565.6|2562.6|2560.8|2557.8|2568.3|2565.3|2560.8|2557.8|958
1701360900000|2023-11-30 16:15:00|2561.1|2558.1|2560.8|2557.8|2561.8|2558.8|2560.8|2557.8|956
1701361200000|2023-11-30 16:20:00|2561.1|2558.1|2554.2|2551.2|2561.2|2558.2|2550|2547|2306
1701361500000|2023-11-30 16:25:00|2554.8|2551.8|2550.8|2547.8|2559|2556|2549.1|2546.1|1723
1701361800000|2023-11-30 16:30:00|2550.6|2547.6|2558.8|2555.8|2559.7|2556.7|2550.1|2547.1|977
1701362100000|2023-11-30 16:35:00|2558.2|2555.2|2556.2|2553.2|2560.4|2557.4|2553.6|2550.6|762
1701362400000|2023-11-30 16:40:00|2555.9|2552.9|2566|2563|2566.2|2563.2|2555.4|2552.4|1129
1701362700000|2023-11-30 16:45:00|2569.8|2566.8|2564|2561|2571.5|2568.5|2561.8|2558.8|1070
1701363000000|2023-11-30 16:50:00|2564.3|2561.3|2557.8|2554.8|2565.3|2562.3|2555.7|2552.7|702
1701363300000|2023-11-30 16:55:00|2557.5|2554.5|2566.3|2563.3|2566.3|2563.3|2555.7|2552.7|560
1701363600000|2023-11-30 17:00:00|2564.5|2561.5|2567|2564|2568.5|2565.5|2561.3|2558.3|734
1701363900000|2023-11-30 17:05:00|2567.1|2564.1|2566.2|2563.2|2570.3|2567.3|2565|2562|539
1701364200000|2023-11-30 17:10:00|2567|2564|2558.6|2555.6|2567.2|2564.2|2558.1|2555.1|763
1701364500000|2023-11-30 17:15:00|2558.4|2555.4|2557|2554|2559.8|2556.8|2556.5|2553.5|603
1701364800000|2023-11-30 17:20:00|2558|2555|2561.8|2558.8|2563.6|2560.6|2557.8|2554.8|598
1701365100000|2023-11-30 17:25:00|2562.6|2559.6|2565.6|2562.6|2567.6|2564.6|2562.6|2559.6|385
1701365400000|2023-11-30 17:30:00|2565.8|2562.8|2562.8|2559.8|2565.8|2562.8|2562.8|2559.8|417
1701365700000|2023-11-30 17:35:00|2562.6|2559.6|2563.6|2560.6|2563.6|2560.6|2560.6|2557.6|352
1701366000000|2023-11-30 17:40:00|2562.8|2559.8|2560.4|2557.4|2562.8|2559.8|2559|2556|695
1701366300000|2023-11-30 17:45:00|2562.4|2559.4|2560.8|2557.8|2564.6|2561.6|2558.3|2555.3|732
1701366600000|2023-11-30 17:50:00|2561.6|2558.6|2561|2558|2565|2562|2556.2|2553.2|3519
1701366900000|2023-11-30 17:55:00|2562|2559|2556|2553|2564|2561|2555|2552|2322
1701419400000|2023-12-01 08:30:00|2570.3|2567.3|2551.6|2548.6|2570.8|2567.8|2549.8|2546.8|1303
1701419700000|2023-12-01 08:35:00|2551.8|2548.8|2546.3|2543.3|2552.3|2549.3|2545.3|2542.3|598
1701420000000|2023-12-01 08:40:00|2545.5|2542.5|2547.3|2544.3|2548|2545|2544|2541|653
1701420300000|2023-12-01 08:45:00|2547.5|2544.5|2538.3|2535.3|2547.5|2544.5|2537.8|2534.8|1443
1701420600000|2023-12-01 08:50:00|2538.8|2535.8|2530.2|2527.2|2540.5|2537.5|2529.7|2526.7|3674
1701420900000|2023-12-01 08:55:00|2529.7|2526.7|2529|2526|2532.8|2529.8|2528.8|2525.8|1622
1701421200000|2023-12-01 09:00:00|2529.8|2526.8|2526.6|2523.6|2532.1|2529.1|2524.6|2521.6|1108
1701421500000|2023-12-01 09:05:00|2526.1|2523.1|2535.3|2532.3|2535.9|2532.9|2524.9|2521.9|1296
1701421800000|2023-12-01 09:10:00|2535.1|2532.1|2534.7|2531.7|2538.7|2535.7|2533.3|2530.3|1159
1701422100000|2023-12-01 09:15:00|2535|2532|2538.8|2535.8|2541.6|2538.6|2535|2532|411
1701422400000|2023-12-01 09:20:00|2538.6|2535.6|2534.5|2531.5|2540.6|2537.6|2534.5|2531.5|624
1701422700000|2023-12-01 09:25:00|2534.2|2531.2|2534.2|2531.2|2534.5|2531.5|2534|2531|252
1701423000000|2023-12-01 09:30:00|2534|2531|2534.8|2531.8|2536|2533|2533.8|2530.8|419
1701423300000|2023-12-01 09:35:00|2534.6|2531.6|2534|2531|2535|2532|2533.6|2530.6|262
1701423600000|2023-12-01 09:40:00|2533.8|2530.8|2533.8|2530.8|2535|2532|2533.8|2530.8|308
1701423900000|2023-12-01 09:45:00|2534|2531|2534.6|2531.6|2535.8|2532.8|2534|2531|167
1701424200000|2023-12-01 09:50:00|2534.3|2531.3|2535|2532|2536.2|2533.2|2533.8|2530.8|161
1701424500000|2023-12-01 09:55:00|2534.2|2531.2|2534|2531|2535|2532|2533.8|2530.8|108
1701424800000|2023-12-01 10:00:00|2534.2|2531.2|2533.2|2530.2|2535|2532|2533|2530|409
1701425100000|2023-12-01 10:05:00|2533|2530|2533.5|2530.5|2535.4|2532.4|2533|2530|196
1701425400000|2023-12-01 10:10:00|2533.2|2530.2|2533.8|2530.8|2534|2531|2533|2530|101
1701425700000|2023-12-01 10:15:00|2533.3|2530.3|2534|2531|2534.8|2531.8|2533|2530|135
1701426000000|2023-12-01 10:20:00|2533.8|2530.8|2531.6|2528.6|2534.8|2531.8|2531.2|2528.2|783
1701426300000|2023-12-01 10:25:00|2531.4|2528.4|2533|2530|2533.8|2530.8|2530|2527|275
1701426600000|2023-12-01 10:30:00|2533.2|2530.2|2531.2|2528.2|2534.8|2531.8|2531|2528|181
1701426900000|2023-12-01 10:35:00|2531.8|2528.8|2532.8|2529.8|2533.3|2530.3|2529.4|2526.4|305
1701427200000|2023-12-01 10:40:00|2532.5|2529.5|2533.6|2530.6|2533.6|2530.6|2532.3|2529.3|260
1701427500000|2023-12-01 10:45:00|2533.3|2530.3|2533.6|2530.6|2534.3|2531.3|2533.3|2530.3|33
1701427800000|2023-12-01 10:50:00|2533.3|2530.3|2532.1|2529.1|2534.1|2531.1|2531.9|2528.9|612
1701428100000|2023-12-01 10:55:00|2531.9|2528.9|2532.3|2529.3|2532.9|2529.9|2531.1|2528.1|161
1701428400000|2023-12-01 11:00:00|2532.1|2529.1|2532.5|2529.5|2532.5|2529.5|2529.5|2526.5|281
1701428700000|2023-12-01 11:05:00|2532.3|2529.3|2528.8|2525.8|2532.3|2529.3|2528.8|2525.8|140
1701429000000|2023-12-01 11:10:00|2529|2526|2533.3|2530.3|2533.3|2530.3|2529|2526|254
1701429300000|2023-12-01 11:15:00|2532.5|2529.5|2533.1|2530.1|2534.9|2531.9|2532.3|2529.3|262
1701429600000|2023-12-01 11:20:00|2532.1|2529.1|2533.1|2530.1|2533.1|2530.1|2531.1|2528.1|326
1701429900000|2023-12-01 11:25:00|2534.1|2531.1|2531.1|2528.1|2534.1|2531.1|2531.1|2528.1|131
1701430200000|2023-12-01 11:30:00|2530.9|2527.9|2527.2|2524.2|2531.1|2528.1|2527.2|2524.2|496
1701430500000|2023-12-01 11:35:00|2527.4|2524.4|2527|2524|2528|2525|2526.8|2523.8|169
1701430800000|2023-12-01 11:40:00|2527.2|2524.2|2528.3|2525.3|2529.1|2526.1|2527|2524|1115
1701431100000|2023-12-01 11:45:00|2528.5|2525.5|2530.8|2527.8|2531.1|2528.1|2526|2523|1270
1701431400000|2023-12-01 11:50:00|2530.1|2527.1|2530|2527|2531.3|2528.3|2528.1|2525.1|142
1701431700000|2023-12-01 11:55:00|2529.8|2526.8|2530.8|2527.8|2531.6|2528.6|2528|2525|76
1701432000000|2023-12-01 12:00:00|2530.6|2527.6|2531.4|2528.4|2532.4|2529.4|2529.6|2526.6|314
1701432300000|2023-12-01 12:05:00|2531.6|2528.6|2530.2|2527.2|2531.6|2528.6|2529.6|2526.6|83
1701432600000|2023-12-01 12:10:00|2531.2|2528.2|2530.2|2527.2|2532.2|2529.2|2529.4|2526.4|125
1701432900000|2023-12-01 12:15:00|2530.4|2527.4|2528.2|2525.2|2530.4|2527.4|2527.9|2524.9|69
1701433200000|2023-12-01 12:20:00|2527.4|2524.4|2532|2529|2532|2529|2527.4|2524.4|161
1701433500000|2023-12-01 12:25:00|2531.7|2528.7|2533.1|2530.1|2534.3|2531.3|2530|2527|443
1701433800000|2023-12-01 12:30:00|2532.3|2529.3|2532.1|2529.1|2533.1|2530.1|2532.1|2529.1|113
1701434100000|2023-12-01 12:35:00|2531.9|2528.9|2529.3|2526.3|2532.1|2529.1|2528.5|2525.5|79
1701434400000|2023-12-01 12:40:00|2528.7|2525.7|2528.7|2525.7|2530.3|2527.3|2527.7|2524.7|171
1701434700000|2023-12-01 12:45:00|2528.5|2525.5|2530.1|2527.1|2532.9|2529.9|2528.5|2525.5|767
1701435000000|2023-12-01 12:50:00|2529.9|2526.9|2527.5|2524.5|2530.1|2527.1|2526.7|2523.7|188
1701435300000|2023-12-01 12:55:00|2526.7|2523.7|2527.5|2524.5|2527.7|2524.7|2525.7|2522.7|117
1701435600000|2023-12-01 13:00:00|2527.3|2524.3|2523.7|2520.7|2527.3|2524.3|2521.2|2518.2|889
1701435900000|2023-12-01 13:05:00|2524|2521|2523.3|2520.3|2525.3|2522.3|2522.5|2519.5|417
1701436200000|2023-12-01 13:10:00|2523|2520|2518.8|2515.8|2523|2520|2516.7|2513.7|910
1701436500000|2023-12-01 13:15:00|2519.1|2516.1|2514.3|2511.3|2520.7|2517.7|2513.7|2510.7|1984
1701436800000|2023-12-01 13:20:00|2514.5|2511.5|2508.7|2505.7|2516.3|2513.3|2508.4|2505.4|778
1701437100000|2023-12-01 13:25:00|2508.9|2505.9|2507.6|2504.6|2509.9|2506.9|2507.1|2504.1|790
1701437400000|2023-12-01 13:30:00|2507.4|2504.4|2501.4|2498.4|2508.1|2505.1|2501.4|2498.4|1923
1701437700000|2023-12-01 13:35:00|2501.2|2498.2|2499.4|2496.4|2502.2|2499.2|2497.9|2494.9|1885
1701438000000|2023-12-01 13:40:00|2499.2|2496.2|2501.4|2498.4|2505.2|2502.2|2495.9|2492.9|879
1701438300000|2023-12-01 13:45:00|2502.4|2499.4|2498.2|2495.2|2502.4|2499.4|2495.2|2492.2|590
1701438600000|2023-12-01 13:50:00|2498.5|2495.5|2499|2496|2499|2496|2495|2492|789
1701438900000|2023-12-01 13:55:00|2498.5|2495.5|2496|2493|2499|2496|2495|2492|426
1701439200000|2023-12-01 14:00:00|2495.7|2492.7|2492.7|2489.7|2496|2493|2485.7|2482.7|1824
1701439500000|2023-12-01 14:05:00|2492.4|2489.4|2494.2|2491.2|2498|2495|2491.2|2488.2|956
1701439800000|2023-12-01 14:10:00|2494|2491|2483.9|2480.9|2495.2|2492.2|2483|2480|1718
1701440100000|2023-12-01 14:15:00|2483.3|2480.3|2481.3|2478.3|2484.3|2481.3|2479.5|2476.5|1104
1701440400000|2023-12-01 14:20:00|2482.3|2479.3|2482|2479|2485.5|2482.5|2479.7|2476.7|870
1701440700000|2023-12-01 14:25:00|2483.2|2480.2|2478.9|2475.9|2483.2|2480.2|2477.9|2474.9|936
1701441000000|2023-12-01 14:30:00|2478.7|2475.7|2481.9|2478.9|2482.2|2479.2|2476.7|2473.7|977
1701441300000|2023-12-01 14:35:00|2481.4|2478.4|2469.9|2466.9|2482.4|2479.4|2469.9|2466.9|1390
1701441600000|2023-12-01 14:40:00|2469.5|2466.5|2474.3|2471.3|2474.3|2471.3|2467.1|2464.1|1765
1701441900000|2023-12-01 14:45:00|2475.9|2472.9|2471.6|2468.6|2476.3|2473.3|2466.6|2463.6|1572
1701442200000|2023-12-01 14:50:00|2471.3|2468.3|2474.7|2471.7|2474.7|2471.7|2468.3|2465.3|1228
1701442500000|2023-12-01 14:55:00|2474.5|2471.5|2480|2477|2482.8|2479.8|2470.7|2467.7|793
1701442800000|2023-12-01 15:00:00|2480.3|2477.3|2469.2|2466.2|2481.2|2478.2|2468.5|2465.5|1253
1701443100000|2023-12-01 15:05:00|2469|2466|2467.9|2464.9|2470|2467|2467|2464|610
1701443400000|2023-12-01 15:10:00|2467.7|2464.7|2477.4|2474.4|2482.9|2479.9|2463.1|2460.1|1993
1701443700000|2023-12-01 15:15:00|2477.2|2474.2|2482.9|2479.9|2482.9|2479.9|2476.4|2473.4|857
1701444000000|2023-12-01 15:20:00|2483.1|2480.1|2481.3|2478.3|2488.5|2485.5|2474.6|2471.6|996
1701444300000|2023-12-01 15:25:00|2480.7|2477.7|2482.3|2479.3|2482.3|2479.3|2476.7|2473.7|577
1701444600000|2023-12-01 15:30:00|2481.5|2478.5|2474.8|2471.8|2484.8|2481.8|2474.3|2471.3|1032
1701444900000|2023-12-01 15:35:00|2474.6|2471.6|2473.3|2470.3|2476.1|2473.1|2472.7|2469.7|732
1701445200000|2023-12-01 15:40:00|2473.5|2470.5|2475.3|2472.3|2476.3|2473.3|2470.3|2467.3|618
1701445500000|2023-12-01 15:45:00|2476.1|2473.1|2483.7|2480.7|2486|2483|2475|2472|668
1701445800000|2023-12-01 15:50:00|2484.5|2481.5|2489.6|2486.6|2492.8|2489.8|2482.7|2479.7|1159
1701446100000|2023-12-01 15:55:00|2489.4|2486.4|2507.2|2504.2|2508.7|2505.7|2488.4|2485.4|1170
1701446400000|2023-12-01 16:00:00|2508.2|2505.2|2520.9|2517.9|2524.9|2521.9|2505.9|2502.9|1899
1701446700000|2023-12-01 16:05:00|2521.1|2518.1|2502.4|2499.4|2525.1|2522.1|2501.4|2498.4|1393
1701447000000|2023-12-01 16:10:00|2502.1|2499.1|2510.8|2507.8|2517.7|2514.7|2499.6|2496.6|1122
1701447300000|2023-12-01 16:15:00|2511.3|2508.3|2508.1|2505.1|2513.3|2510.3|2507.1|2504.1|757
1701447600000|2023-12-01 16:20:00|2508.4|2505.4|2501.5|2498.5|2508.4|2505.4|2501.3|2498.3|576
1701447900000|2023-12-01 16:25:00|2500.8|2497.8|2507.9|2504.9|2514.2|2511.2|2500.8|2497.8|557
1701448200000|2023-12-01 16:30:00|2508.3|2505.3|2508.3|2505.3|2512|2509|2503.9|2500.9|533
1701448500000|2023-12-01 16:35:00|2508.8|2505.8|2503.2|2500.2|2508.8|2505.8|2502.5|2499.5|487
1701448800000|2023-12-01 16:40:00|2503.5|2500.5|2497.9|2494.9|2506|2503|2497.7|2494.7|361
1701449100000|2023-12-01 16:45:00|2498.9|2495.9|2495|2492|2499.4|2496.4|2492.5|2489.5|1317
1701449400000|2023-12-01 16:50:00|2495.3|2492.3|2499.6|2496.6|2501.4|2498.4|2493.1|2490.1|601
1701449700000|2023-12-01 16:55:00|2499.4|2496.4|2496.6|2493.6|2501.2|2498.2|2494.8|2491.8|317
1701450000000|2023-12-01 17:00:00|2496.4|2493.4|2491.6|2488.6|2497.2|2494.2|2488.8|2485.8|599
1701450300000|2023-12-01 17:05:00|2491.4|2488.4|2491.1|2488.1|2495.7|2492.7|2490.1|2487.1|397
1701450600000|2023-12-01 17:10:00|2490.9|2487.9|2485.7|2482.7|2491.9|2488.9|2485.6|2482.6|521
1701450900000|2023-12-01 17:15:00|2485.9|2482.9|2489.1|2486.1|2489.3|2486.3|2484.7|2481.7|650
1701451200000|2023-12-01 17:20:00|2488.8|2485.8|2484.5|2481.5|2489.1|2486.1|2484.5|2481.5|419
1701451500000|2023-12-01 17:25:00|2485.5|2482.5|2486.3|2483.3|2488.5|2485.5|2484.3|2481.3|432
1701451800000|2023-12-01 17:30:00|2486|2483|2480.8|2477.8|2488|2485|2478.5|2475.5|649
1701452100000|2023-12-01 17:35:00|2480.6|2477.6|2476|2473|2482.4|2479.4|2475|2472|428
1701452400000|2023-12-01 17:40:00|2475.5|2472.5|2476.9|2473.9|2481.5|2478.5|2475|2472|958
1701452700000|2023-12-01 17:45:00|2477.5|2474.5|2479.9|2476.9|2482.4|2479.4|2475.9|2472.9|1247
1701453000000|2023-12-01 17:50:00|2479.6|2476.6|2468.7|2465.7|2482.5|2479.5|2467.7|2464.7|4878
1701453300000|2023-12-01 17:55:00|2468.9|2465.9|2471.9|2468.9|2473.6|2470.6|2464.2|2461.2|2495
1701678600000|2023-12-04 08:30:00|2466.4|2463.4|2449|2446|2466.4|2463.4|2446.2|2443.2|1614
1701678900000|2023-12-04 08:35:00|2448.7|2445.7|2451.2|2448.2|2464.3|2461.3|2448.2|2445.2|789
1701679200000|2023-12-04 08:40:00|2451|2448|2451.5|2448.5|2453|2450|2448.6|2445.6|379
1701679500000|2023-12-04 08:45:00|2453.3|2450.3|2444.5|2441.5|2453.3|2450.3|2444.2|2441.2|1113
1701679800000|2023-12-04 08:50:00|2444.8|2441.8|2446.2|2443.2|2452|2449|2444|2441|761
1701680100000|2023-12-04 08:55:00|2446|2443|2433.3|2430.3|2446|2443|2429.3|2426.3|1205
1701680400000|2023-12-04 09:00:00|2434.3|2431.3|2435.3|2432.3|2440.3|2437.3|2429.7|2426.7|1131
1701680700000|2023-12-04 09:05:00|2435.8|2432.8|2440.6|2437.6|2442.3|2439.3|2433.3|2430.3|363
1701681000000|2023-12-04 09:10:00|2440.8|2437.8|2437.9|2434.9|2441.3|2438.3|2436.8|2433.8|363
1701681300000|2023-12-04 09:15:00|2437.7|2434.7|2446.9|2443.9|2447.2|2444.2|2433.6|2430.6|408
1701681600000|2023-12-04 09:20:00|2447.4|2444.4|2445.7|2442.7|2448.4|2445.4|2442.4|2439.4|371
1701681900000|2023-12-04 09:25:00|2447.2|2444.2|2456.7|2453.7|2457.4|2454.4|2446.2|2443.2|467
1701682200000|2023-12-04 09:30:00|2456.9|2453.9|2458.2|2455.2|2458.9|2455.9|2453.4|2450.4|202
1701682500000|2023-12-04 09:35:00|2457.9|2454.9|2459.2|2456.2|2459.9|2456.9|2455.4|2452.4|225
1701682800000|2023-12-04 09:40:00|2458.9|2455.9|2463.5|2460.5|2463.5|2460.5|2457.9|2454.9|644
1701683100000|2023-12-04 09:45:00|2463.7|2460.7|2464|2461|2464.5|2461.5|2463.2|2460.2|511
1701683400000|2023-12-04 09:50:00|2463.2|2460.2|2462.7|2459.7|2464.7|2461.7|2461.5|2458.5|227
1701683700000|2023-12-04 09:55:00|2461.9|2458.9|2463.9|2460.9|2464.7|2461.7|2460.7|2457.7|309
1701684000000|2023-12-04 10:00:00|2464.5|2461.5|2472|2469|2473|2470|2461.7|2458.7|733
1701684300000|2023-12-04 10:05:00|2471.5|2468.5|2469.6|2466.6|2476.3|2473.3|2469.6|2466.6|473
1701684600000|2023-12-04 10:10:00|2469.3|2466.3|2471.1|2468.1|2471.8|2468.8|2468.6|2465.6|184
1701684900000|2023-12-04 10:15:00|2470.8|2467.8|2468.3|2465.3|2474.6|2471.6|2468|2465|568
1701685200000|2023-12-04 10:20:00|2468|2465|2468.6|2465.6|2469.6|2466.6|2467.8|2464.8|145
1701685500000|2023-12-04 10:25:00|2468.3|2465.3|2471.6|2468.6|2471.6|2468.6|2467.6|2464.6|97
1701685800000|2023-12-04 10:30:00|2471.3|2468.3|2470.5|2467.5|2471.8|2468.8|2470.5|2467.5|67
1701686100000|2023-12-04 10:35:00|2470.8|2467.8|2476.3|2473.3|2476.3|2473.3|2470.8|2467.8|272
1701686400000|2023-12-04 10:40:00|2475.8|2472.8|2473.9|2470.9|2476.9|2473.9|2473.5|2470.5|340
1701686700000|2023-12-04 10:45:00|2474.1|2471.1|2472.5|2469.5|2474.3|2471.3|2470.3|2467.3|90
1701687000000|2023-12-04 10:50:00|2472.3|2469.3|2471.3|2468.3|2472.3|2469.3|2470.5|2467.5|59
1701687300000|2023-12-04 10:55:00|2471.1|2468.1|2473.5|2470.5|2474.3|2471.3|2470.5|2467.5|39
1701687600000|2023-12-04 11:00:00|2472.8|2469.8|2471.5|2468.5|2473.3|2470.3|2470.3|2467.3|124
1701687900000|2023-12-04 11:05:00|2471.3|2468.3|2468.5|2465.5|2471.3|2468.3|2467.3|2464.3|119
1701688200000|2023-12-04 11:10:00|2469.5|2466.5|2465.5|2462.5|2471.3|2468.3|2465.5|2462.5|140
1701688500000|2023-12-04 11:15:00|2465|2462|2466.5|2463.5|2466.8|2463.8|2465|2462|254
1701688800000|2023-12-04 11:20:00|2467.3|2464.3|2463.5|2460.5|2467.5|2464.5|2463.5|2460.5|208
1701689100000|2023-12-04 11:25:00|2462.5|2459.5|2458.4|2455.4|2462.8|2459.8|2458.4|2455.4|442
1701689400000|2023-12-04 11:30:00|2459.4|2456.4|2463.9|2460.9|2464.7|2461.7|2459.4|2456.4|170
1701689700000|2023-12-04 11:35:00|2463.7|2460.7|2468|2465|2468|2465|2463.4|2460.4|49
1701690000000|2023-12-04 11:40:00|2467.8|2464.8|2466|2463|2468|2465|2465|2462|125
1701690300000|2023-12-04 11:45:00|2466.3|2463.3|2468|2465|2468.2|2465.2|2466|2463|209
1701690600000|2023-12-04 11:50:00|2468.2|2465.2|2469.7|2466.7|2470.7|2467.7|2467.7|2464.7|352
1701690900000|2023-12-04 11:55:00|2470.3|2467.3|2468.7|2465.7|2473.7|2470.7|2468.7|2465.7|539
1701691200000|2023-12-04 12:00:00|2469.6|2466.6|2473.8|2470.8|2474.1|2471.1|2468.2|2465.2|178
1701691500000|2023-12-04 12:05:00|2473.3|2470.3|2476.9|2473.9|2477.2|2474.2|2473.1|2470.1|585
1701691800000|2023-12-04 12:10:00|2476.4|2473.4|2482|2479|2482.6|2479.6|2476.4|2473.4|668
1701692100000|2023-12-04 12:15:00|2481.8|2478.8|2482|2479|2482.6|2479.6|2478.7|2475.7|418
1701692400000|2023-12-04 12:20:00|2481.8|2478.8|2482.7|2479.7|2485.5|2482.5|2480.2|2477.2|293
1701692700000|2023-12-04 12:25:00|2483.7|2480.7|2499.5|2496.5|2499.5|2496.5|2483.5|2480.5|693
1701693000000|2023-12-04 12:30:00|2499.2|2496.2|2491.5|2488.5|2500.8|2497.8|2490.7|2487.7|516
1701693300000|2023-12-04 12:35:00|2491.7|2488.7|2495|2492|2495.5|2492.5|2488.9|2485.9|275
1701693600000|2023-12-04 12:40:00|2496|2493|2498.7|2495.7|2500.5|2497.5|2493.2|2490.2|422
1701693900000|2023-12-04 12:45:00|2499.2|2496.2|2495.5|2492.5|2500.2|2497.2|2493.2|2490.2|260
1701694200000|2023-12-04 12:50:00|2495.2|2492.2|2493.5|2490.5|2500|2497|2493.5|2490.5|191
1701694500000|2023-12-04 12:55:00|2491.7|2488.7|2492.7|2489.7|2495.4|2492.4|2491.4|2488.4|148
1701694800000|2023-12-04 13:00:00|2493.4|2490.4|2498.7|2495.7|2503.2|2500.2|2492.2|2489.2|724
1701695100000|2023-12-04 13:05:00|2497.7|2494.7|2476.3|2473.3|2501.4|2498.4|2475.8|2472.8|1529
1701695400000|2023-12-04 13:10:00|2475.8|2472.8|2476.4|2473.4|2476.6|2473.6|2463|2460|1540
1701695700000|2023-12-04 13:15:00|2475.4|2472.4|2478.9|2475.9|2480.4|2477.4|2475.4|2472.4|517
1701696000000|2023-12-04 13:20:00|2478.4|2475.4|2471|2468|2478.4|2475.4|2469.8|2466.8|524
1701696300000|2023-12-04 13:25:00|2470.8|2467.8|2477.6|2474.6|2479.6|2476.6|2470.8|2467.8|540
1701696600000|2023-12-04 13:30:00|2477.3|2474.3|2479.9|2476.9|2481.9|2478.9|2474.3|2471.3|296
1701696900000|2023-12-04 13:35:00|2479.3|2476.3|2475.3|2472.3|2480.7|2477.7|2475.3|2472.3|485
1701697200000|2023-12-04 13:40:00|2475.1|2472.1|2481.7|2478.7|2488.4|2485.4|2475.1|2472.1|419
1701697500000|2023-12-04 13:45:00|2481.9|2478.9|2485.7|2482.7|2485.7|2482.7|2479.9|2476.9|271
1701697800000|2023-12-04 13:50:00|2485.9|2482.9|2494.2|2491.2|2499.2|2496.2|2485.9|2482.9|386
1701698100000|2023-12-04 13:55:00|2495|2492|2491|2488|2498.5|2495.5|2491|2488|316
1701698400000|2023-12-04 14:00:00|2490.7|2487.7|2489.2|2486.2|2493|2490|2487.2|2484.2|276
1701698700000|2023-12-04 14:05:00|2489.7|2486.7|2495.3|2492.3|2498.1|2495.1|2489.7|2486.7|296
1701699000000|2023-12-04 14:10:00|2496.1|2493.1|2489.7|2486.7|2496.1|2493.1|2489.5|2486.5|558
1701699300000|2023-12-04 14:15:00|2490|2487|2491|2488|2493|2490|2489.7|2486.7|189
1701699600000|2023-12-04 14:20:00|2491.2|2488.2|2490.7|2487.7|2492.2|2489.2|2487|2484|329
1701699900000|2023-12-04 14:25:00|2491.5|2488.5|2494|2491|2495.5|2492.5|2491|2488|218
1701700200000|2023-12-04 14:30:00|2495|2492|2497.3|2494.3|2499.8|2496.8|2494.2|2491.2|419
1701700500000|2023-12-04 14:35:00|2497.5|2494.5|2494.5|2491.5|2500|2497|2490.7|2487.7|553
1701700800000|2023-12-04 14:40:00|2494.3|2491.3|2498.8|2495.8|2501.8|2498.8|2492|2489|574
1701701100000|2023-12-04 14:45:00|2499|2496|2504.8|2501.8|2506.6|2503.6|2497.8|2494.8|619
1701701400000|2023-12-04 14:50:00|2505.4|2502.4|2497.8|2494.8|2505.6|2502.6|2496|2493|484
1701701700000|2023-12-04 14:55:00|2498|2495|2501.6|2498.6|2501.8|2498.8|2496|2493|267
1701702000000|2023-12-04 15:00:00|2501.9|2498.9|2512.4|2509.4|2514.4|2511.4|2499.6|2496.6|897
1701702300000|2023-12-04 15:05:00|2512.9|2509.9|2516.1|2513.1|2518.3|2515.3|2506.6|2503.6|695
1701702600000|2023-12-04 15:10:00|2516.3|2513.3|2515.1|2512.1|2517.6|2514.6|2508.3|2505.3|762
1701702900000|2023-12-04 15:15:00|2516.1|2513.1|2508.1|2505.1|2520.7|2517.7|2506.9|2503.9|851
1701703200000|2023-12-04 15:20:00|2507.7|2504.7|2514.2|2511.2|2515.7|2512.7|2507.1|2504.1|812
1701703500000|2023-12-04 15:25:00|2510.9|2507.9|2507.7|2504.7|2511.7|2508.7|2504.9|2501.9|811
1701703800000|2023-12-04 15:30:00|2508.2|2505.2|2507.2|2504.2|2510.7|2507.7|2502.7|2499.7|708
1701704100000|2023-12-04 15:35:00|2506.2|2503.2|2509.7|2506.7|2511.7|2508.7|2503.2|2500.2|1026
1701704400000|2023-12-04 15:40:00|2510.3|2507.3|2504.4|2501.4|2511.5|2508.5|2504.4|2501.4|855
1701704700000|2023-12-04 15:45:00|2504.2|2501.2|2508.1|2505.1|2513.9|2510.9|2503.2|2500.2|711
1701705000000|2023-12-04 15:50:00|2508.8|2505.8|2517.9|2514.9|2519.9|2516.9|2508.1|2505.1|813
1701705300000|2023-12-04 15:55:00|2517.7|2514.7|2509.8|2506.8|2518.9|2515.9|2508.8|2505.8|635
1701705600000|2023-12-04 16:00:00|2510.4|2507.4|2513.6|2510.6|2514|2511|2506.7|2503.7|881
1701705900000|2023-12-04 16:05:00|2513.8|2510.8|2516.4|2513.4|2517.1|2514.1|2510.8|2507.8|475
1701706200000|2023-12-04 16:10:00|2516.1|2513.1|2515.4|2512.4|2519.1|2516.1|2514.6|2511.6|610
1701706500000|2023-12-04 16:15:00|2515.6|2512.6|2520.9|2517.9|2522.9|2519.9|2515.4|2512.4|507
1701706800000|2023-12-04 16:20:00|2519.7|2516.7|2519.4|2516.4|2520.7|2517.7|2517.7|2514.7|896
1701707100000|2023-12-04 16:25:00|2519.9|2516.9|2528.5|2525.5|2534.1|2531.1|2519.7|2516.7|1434
1701707400000|2023-12-04 16:30:00|2528.8|2525.8|2532.8|2529.8|2535.6|2532.6|2528.5|2525.5|700
1701707700000|2023-12-04 16:35:00|2533.1|2530.1|2535.8|2532.8|2538.6|2535.6|2532.1|2529.1|1434
1701708000000|2023-12-04 16:40:00|2536.8|2533.8|2538.6|2535.6|2548.2|2545.2|2535.8|2532.8|1387
1701708300000|2023-12-04 16:45:00|2539.2|2536.2|2549.4|2546.4|2550.9|2547.9|2536.6|2533.6|1726
1701708600000|2023-12-04 16:50:00|2549.9|2546.9|2540.6|2537.6|2550.2|2547.2|2540.6|2537.6|602
1701708900000|2023-12-04 16:55:00|2541.2|2538.2|2539.4|2536.4|2546.9|2543.9|2535.6|2532.6|1234
1701709200000|2023-12-04 17:00:00|2539.2|2536.2|2538.6|2535.6|2540.9|2537.9|2535.6|2532.6|962
1701709500000|2023-12-04 17:05:00|2539.1|2536.1|2540.7|2537.7|2542.4|2539.4|2538.1|2535.1|386
1701709800000|2023-12-04 17:10:00|2541.9|2538.9|2541.7|2538.7|2544.5|2541.5|2539.7|2536.7|955
1701710100000|2023-12-04 17:15:00|2542.7|2539.7|2540.2|2537.2|2546.2|2543.2|2540.2|2537.2|1212
1701710400000|2023-12-04 17:20:00|2540.5|2537.5|2535.7|2532.7|2541.5|2538.5|2531.1|2528.1|1061
1701710700000|2023-12-04 17:25:00|2535.1|2532.1|2536.2|2533.2|2539.2|2536.2|2534.2|2531.2|414
1701711000000|2023-12-04 17:30:00|2536|2533|2540.8|2537.8|2540.8|2537.8|2535|2532|496
1701711300000|2023-12-04 17:35:00|2540|2537|2544.5|2541.5|2545.3|2542.3|2538.2|2535.2|853
1701711600000|2023-12-04 17:40:00|2544.3|2541.3|2531.7|2528.7|2544.3|2541.3|2531.7|2528.7|999
1701711900000|2023-12-04 17:45:00|2531.9|2528.9|2533.8|2530.8|2538.2|2535.2|2531|2528|955
1701712200000|2023-12-04 17:50:00|2534.5|2531.5|2530.7|2527.7|2538.8|2535.8|2528.7|2525.7|2433
1701712500000|2023-12-04 17:55:00|2529.9|2526.9|2535.8|2532.8|2537.8|2534.8|2529.7|2526.7|1144
1701765000000|2023-12-05 08:30:00|2537.8|2534.8|2522.9|2519.9|2538.1|2535.1|2522.5|2519.5|529
1701765300000|2023-12-05 08:35:00|2522.4|2519.4|2523.2|2520.2|2526.7|2523.7|2519.4|2516.4|260
1701765600000|2023-12-05 08:40:00|2523.7|2520.7|2515.3|2512.3|2523.9|2520.9|2514.3|2511.3|662
1701765900000|2023-12-05 08:45:00|2514.3|2511.3|2521.1|2518.1|2521.3|2518.3|2507.6|2504.6|598
1701766200000|2023-12-05 08:50:00|2520.8|2517.8|2517.1|2514.1|2521.6|2518.6|2515.3|2512.3|102
1701766500000|2023-12-05 08:55:00|2516.8|2513.8|2518|2515|2523.3|2520.3|2516.3|2513.3|335
1701766800000|2023-12-05 09:00:00|2518.3|2515.3|2522.1|2519.1|2525.1|2522.1|2518.3|2515.3|320
1701767100000|2023-12-05 09:05:00|2522.3|2519.3|2522.3|2519.3|2523.6|2520.6|2520.8|2517.8|104
1701767400000|2023-12-05 09:10:00|2522.6|2519.6|2519.3|2516.3|2523.3|2520.3|2519.3|2516.3|98
1701767700000|2023-12-05 09:15:00|2519.1|2516.1|2525.1|2522.1|2525.1|2522.1|2518.1|2515.1|208
1701768000000|2023-12-05 09:20:00|2524.1|2521.1|2532.6|2529.6|2533.1|2530.1|2523.6|2520.6|402
1701768300000|2023-12-05 09:25:00|2532.1|2529.1|2533.1|2530.1|2533.8|2530.8|2531.8|2528.8|100
1701768600000|2023-12-05 09:30:00|2533.6|2530.6|2535.1|2532.1|2538.4|2535.4|2533.1|2530.1|438
1701768900000|2023-12-05 09:35:00|2534.6|2531.6|2538.1|2535.1|2538.6|2535.6|2534.4|2531.4|127
1701769200000|2023-12-05 09:40:00|2538.4|2535.4|2535.4|2532.4|2538.6|2535.6|2534.4|2531.4|126
1701769500000|2023-12-05 09:45:00|2535.1|2532.1|2532.4|2529.4|2535.4|2532.4|2531.4|2528.4|126
1701769800000|2023-12-05 09:50:00|2532.1|2529.1|2537.4|2534.4|2537.4|2534.4|2531.4|2528.4|53
1701770100000|2023-12-05 09:55:00|2537.1|2534.1|2538.9|2535.9|2539.1|2536.1|2536.4|2533.4|218
1701770400000|2023-12-05 10:00:00|2539.1|2536.1|2530.6|2527.6|2539.1|2536.1|2530.4|2527.4|254
1701770700000|2023-12-05 10:05:00|2530|2527|2536.6|2533.6|2537.6|2534.6|2528.1|2525.1|282
1701771000000|2023-12-05 10:10:00|2537.6|2534.6|2534|2531|2537.6|2534.6|2532|2529|46
1701771300000|2023-12-05 10:15:00|2534.3|2531.3|2533|2530|2535.1|2532.1|2533|2530|51
1701771600000|2023-12-05 10:20:00|2533.5|2530.5|2536.8|2533.8|2536.8|2533.8|2533.5|2530.5|35
1701771900000|2023-12-05 10:25:00|2535.8|2532.8|2535|2532|2535.8|2532.8|2533.8|2530.8|66
1701772200000|2023-12-05 10:30:00|2533.8|2530.8|2530.8|2527.8|2533.8|2530.8|2530.8|2527.8|31
1701772500000|2023-12-05 10:35:00|2530.3|2527.3|2526.3|2523.3|2531.8|2528.8|2525.7|2522.7|114
1701772800000|2023-12-05 10:40:00|2526.7|2523.7|2523.4|2520.4|2527.7|2524.7|2522.2|2519.2|124
1701773100000|2023-12-05 10:45:00|2523.7|2520.7|2523.6|2520.6|2525.2|2522.2|2522.1|2519.1|136
1701773400000|2023-12-05 10:50:00|2523.4|2520.4|2520.6|2517.6|2523.6|2520.6|2519.1|2516.1|134
1701773700000|2023-12-05 10:55:00|2521.6|2518.6|2518.9|2515.9|2521.6|2518.6|2518.9|2515.9|49
1701774000000|2023-12-05 11:00:00|2519.6|2516.6|2519.6|2516.6|2519.6|2516.6|2517.6|2514.6|120
1701774300000|2023-12-05 11:05:00|2520.2|2517.2|2522.4|2519.4|2522.4|2519.4|2519.6|2516.6|44
1701774600000|2023-12-05 11:10:00|2522.6|2519.6|2522.4|2519.4|2523.2|2520.2|2521.4|2518.4|41
1701774900000|2023-12-05 11:15:00|2522.1|2519.1|2522.4|2519.4|2522.9|2519.9|2521.6|2518.6|105
1701775200000|2023-12-05 11:20:00|2521.4|2518.4|2521.9|2518.9|2524.2|2521.2|2521.4|2518.4|98
1701775500000|2023-12-05 11:25:00|2521.6|2518.6|2521.2|2518.2|2522.2|2519.2|2521.2|2518.2|48
1701775800000|2023-12-05 11:30:00|2520.9|2517.9|2519.4|2516.4|2520.9|2517.9|2518.4|2515.4|68
1701776100000|2023-12-05 11:35:00|2519.1|2516.1|2520.4|2517.4|2520.4|2517.4|2518.9|2515.9|46
1701776400000|2023-12-05 11:40:00|2520.9|2517.9|2515.1|2512.1|2521.2|2518.2|2513.8|2510.8|151
1701776700000|2023-12-05 11:45:00|2514.9|2511.9|2517.1|2514.1|2517.1|2514.1|2514.1|2511.1|142
1701777000000|2023-12-05 11:50:00|2516.4|2513.4|2515.6|2512.6|2516.4|2513.4|2513.4|2510.4|125
1701777300000|2023-12-05 11:55:00|2515.4|2512.4|2513.8|2510.8|2515.6|2512.6|2513.3|2510.3|49
1701777600000|2023-12-05 12:00:00|2513.6|2510.6|2513.3|2510.3|2513.8|2510.8|2512.6|2509.6|93
1701777900000|2023-12-05 12:05:00|2511.8|2508.8|2511.6|2508.6|2512.6|2509.6|2511.4|2508.4|92
1701778200000|2023-12-05 12:10:00|2511.4|2508.4|2508.6|2505.6|2511.6|2508.6|2507.6|2504.6|152
1701778500000|2023-12-05 12:15:00|2508.1|2505.1|2512.6|2509.6|2512.6|2509.6|2508.1|2505.1|59
1701778800000|2023-12-05 12:20:00|2513.6|2510.6|2511.4|2508.4|2513.6|2510.6|2511.4|2508.4|30
1701779100000|2023-12-05 12:25:00|2510.6|2507.6|2508.6|2505.6|2510.6|2507.6|2507.6|2504.6|243
1701779400000|2023-12-05 12:30:00|2509.4|2506.4|2509.4|2506.4|2510.4|2507.4|2509.1|2506.1|146
1701779700000|2023-12-05 12:35:00|2508.4|2505.4|2508.6|2505.6|2509.4|2506.4|2508.4|2505.4|34
1701780000000|2023-12-05 12:40:00|2508.4|2505.4|2517.1|2514.1|2517.4|2514.4|2508.4|2505.4|372
1701780300000|2023-12-05 12:45:00|2517.4|2514.4|2513.4|2510.4|2518.9|2515.9|2513.1|2510.1|199
1701780600000|2023-12-05 12:50:00|2513.1|2510.1|2512.9|2509.9|2513.9|2510.9|2511.9|2508.9|61
1701780900000|2023-12-05 12:55:00|2513.1|2510.1|2514.1|2511.1|2514.1|2511.1|2512.3|2509.3|147
1701781200000|2023-12-05 13:00:00|2513.6|2510.6|2514.1|2511.1|2518.9|2515.9|2513.1|2510.1|294
1701781500000|2023-12-05 13:05:00|2513.9|2510.9|2509.3|2506.3|2514.3|2511.3|2509.1|2506.1|259
1701781800000|2023-12-05 13:10:00|2508.6|2505.6|2497.8|2494.8|2508.6|2505.6|2494|2491|1454
1701782100000|2023-12-05 13:15:00|2497.6|2494.6|2491.3|2488.3|2498.6|2495.6|2490|2487|425
1701782400000|2023-12-05 13:20:00|2491.8|2488.8|2498.6|2495.6|2499.8|2496.8|2489|2486|290
1701782700000|2023-12-05 13:25:00|2497.8|2494.8|2501.6|2498.6|2502.6|2499.6|2496|2493|316
1701783000000|2023-12-05 13:30:00|2500.6|2497.6|2498.8|2495.8|2502.6|2499.6|2497.6|2494.6|248
1701783300000|2023-12-05 13:35:00|2499.1|2496.1|2496.8|2493.8|2500.6|2497.6|2496.3|2493.3|267
1701783600000|2023-12-05 13:40:00|2496.6|2493.6|2492.6|2489.6|2497.8|2494.8|2492.6|2489.6|425
1701783900000|2023-12-05 13:45:00|2492.3|2489.3|2489.5|2486.5|2497.8|2494.8|2487.5|2484.5|968
1701784200000|2023-12-05 13:50:00|2489.2|2486.2|2479.9|2476.9|2489.5|2486.5|2479.9|2476.9|1508
1701784500000|2023-12-05 13:55:00|2480.2|2477.2|2471.2|2468.2|2481.7|2478.7|2470.6|2467.6|1659
1701784800000|2023-12-05 14:00:00|2470.7|2467.7|2471.2|2468.2|2474.7|2471.7|2469.2|2466.2|609
1701785100000|2023-12-05 14:05:00|2471.4|2468.4|2466.4|2463.4|2473.2|2470.2|2465.9|2462.9|775
1701785400000|2023-12-05 14:10:00|2466.2|2463.2|2455|2452|2466.2|2463.2|2454.5|2451.5|1051
1701785700000|2023-12-05 14:15:00|2454.5|2451.5|2453.5|2450.5|2457.5|2454.5|2453|2450|687
1701786000000|2023-12-05 14:20:00|2453|2450|2454.5|2451.5|2458.1|2455.1|2453|2450|806
1701786300000|2023-12-05 14:25:00|2454.3|2451.3|2451.5|2448.5|2455.3|2452.3|2450|2447|517
1701786600000|2023-12-05 14:30:00|2451.3|2448.3|2457.2|2454.2|2457.2|2454.2|2450.2|2447.2|718
1701786900000|2023-12-05 14:35:00|2457|2454|2456.5|2453.5|2460.5|2457.5|2456.5|2453.5|993
1701787200000|2023-12-05 14:40:00|2457.3|2454.3|2451.1|2448.1|2458.1|2455.1|2450.1|2447.1|920
1701787500000|2023-12-05 14:45:00|2451.3|2448.3|2448.1|2445.1|2452.6|2449.6|2442.1|2439.1|1290
1701787800000|2023-12-05 14:50:00|2447.6|2444.6|2452.1|2449.1|2454.6|2451.6|2445.1|2442.1|762
1701788100000|2023-12-05 14:55:00|2451.8|2448.8|2451|2448|2454.8|2451.8|2448.8|2445.8|603
1701788400000|2023-12-05 15:00:00|2450|2447|2443.7|2440.7|2451|2448|2442.7|2439.7|920
1701788700000|2023-12-05 15:05:00|2443.1|2440.1|2442.9|2439.9|2445.9|2442.9|2441.9|2438.9|725
1701789000000|2023-12-05 15:10:00|2443.4|2440.4|2451.7|2448.7|2452.7|2449.7|2443.2|2440.2|682
1701789300000|2023-12-05 15:15:00|2452.5|2449.5|2466.4|2463.4|2466.4|2463.4|2450.7|2447.7|1801
1701789600000|2023-12-05 15:20:00|2465.4|2462.4|2463.1|2460.1|2479.2|2476.2|2462.8|2459.8|1628
1701789900000|2023-12-05 15:25:00|2462.3|2459.3|2458|2455|2465.3|2462.3|2457.7|2454.7|336
1701790200000|2023-12-05 15:30:00|2457.7|2454.7|2454.5|2451.5|2461.3|2458.3|2453|2450|518
1701790500000|2023-12-05 15:35:00|2454.2|2451.2|2458.8|2455.8|2461.6|2458.6|2454|2451|431
1701790800000|2023-12-05 15:40:00|2458.6|2455.6|2456.3|2453.3|2458.8|2455.8|2455|2452|255
1701791100000|2023-12-05 15:45:00|2457|2454|2459|2456|2459|2456|2456|2453|254
1701791400000|2023-12-05 15:50:00|2458|2455|2460.8|2457.8|2460.8|2457.8|2457|2454|259
1701791700000|2023-12-05 15:55:00|2460|2457|2462.6|2459.6|2463|2460|2459|2456|321
1701792000000|2023-12-05 16:00:00|2462.8|2459.8|2461|2458|2466.6|2463.6|2460.5|2457.5|434
1701792300000|2023-12-05 16:05:00|2461.6|2458.6|2460.6|2457.6|2463|2460|2459.3|2456.3|251
1701792600000|2023-12-05 16:10:00|2460|2457|2459.6|2456.6|2463.1|2460.1|2458.6|2455.6|314
1701792900000|2023-12-05 16:15:00|2459.3|2456.3|2457.6|2454.6|2461.6|2458.6|2457.1|2454.1|845
1701793200000|2023-12-05 16:20:00|2457.9|2454.9|2451.6|2448.6|2457.9|2454.9|2450.6|2447.6|438
1701793500000|2023-12-05 16:25:00|2452.8|2449.8|2451|2448|2454.3|2451.3|2450.3|2447.3|293
1701793800000|2023-12-05 16:30:00|2450.5|2447.5|2455.9|2452.9|2456.4|2453.4|2444|2441|1456
1701794100000|2023-12-05 16:35:00|2455.6|2452.6|2458.6|2455.6|2459.4|2456.4|2455.6|2452.6|431
1701794400000|2023-12-05 16:40:00|2459.7|2456.7|2457.9|2454.9|2463.2|2460.2|2457.9|2454.9|425
1701794700000|2023-12-05 16:45:00|2457.6|2454.6|2455.6|2452.6|2457.9|2454.9|2453.1|2450.1|385
1701795000000|2023-12-05 16:50:00|2455.3|2452.3|2452.9|2449.9|2455.4|2452.4|2452.6|2449.6|300
1701795300000|2023-12-05 16:55:00|2452.8|2449.8|2451.3|2448.3|2453.1|2450.1|2450.1|2447.1|265
1701795600000|2023-12-05 17:00:00|2451.6|2448.6|2453.9|2450.9|2454.1|2451.1|2450.5|2447.5|255
1701795900000|2023-12-05 17:05:00|2453.6|2450.6|2450.5|2447.5|2454.6|2451.6|2449.9|2446.9|423
1701796200000|2023-12-05 17:10:00|2450.3|2447.3|2448.3|2445.3|2450.3|2447.3|2448.3|2445.3|358
1701796500000|2023-12-05 17:15:00|2449.1|2446.1|2453.1|2450.1|2457.4|2454.4|2448.1|2445.1|934
1701796800000|2023-12-05 17:20:00|2453.6|2450.6|2451.3|2448.3|2459.1|2456.1|2451.3|2448.3|621
1701797100000|2023-12-05 17:25:00|2451.8|2448.8|2453.3|2450.3|2453.5|2450.5|2451.1|2448.1|472
1701797400000|2023-12-05 17:30:00|2453.1|2450.1|2453.5|2450.5|2454.8|2451.8|2451.2|2448.2|620
1701797700000|2023-12-05 17:35:00|2454.1|2451.1|2455.1|2452.1|2455.5|2452.5|2454.1|2451.1|396
1701798000000|2023-12-05 17:40:00|2455.3|2452.3|2458.6|2455.6|2459.8|2456.8|2454.8|2451.8|490
1701798300000|2023-12-05 17:45:00|2458.1|2455.1|2447.5|2444.5|2458.6|2455.6|2447.2|2444.2|995
1701798600000|2023-12-05 17:50:00|2447.2|2444.2|2457.2|2454.2|2458|2455|2447.2|2444.2|2311
1701798900000|2023-12-05 17:55:00|2458|2455|2455.9|2452.9|2461.5|2458.5|2454.9|2451.9|566
1701851400000|2023-12-06 08:30:00|2444.8|2441.8|2446|2443|2447|2444|2427.9|2424.9|2045
1701851700000|2023-12-06 08:35:00|2446.3|2443.3|2447.5|2444.5|2447.5|2444.5|2444.5|2441.5|338
1701852000000|2023-12-06 08:40:00|2447.7|2444.7|2447.7|2444.7|2448.2|2445.2|2446.7|2443.7|29
1701852300000|2023-12-06 08:45:00|2445.7|2442.7|2446.5|2443.5|2447.5|2444.5|2443.5|2440.5|756
1701852600000|2023-12-06 08:50:00|2446.7|2443.7|2447.5|2444.5|2449.5|2446.5|2444.2|2441.2|485
1701852900000|2023-12-06 08:55:00|2447.3|2444.3|2445.5|2442.5|2447.3|2444.3|2442.8|2439.8|293
1701853200000|2023-12-06 09:00:00|2445|2442|2436.7|2433.7|2445|2442|2436|2433|418
1701853500000|2023-12-06 09:05:00|2436.5|2433.5|2435.5|2432.5|2437.5|2434.5|2435|2432|179
1701853800000|2023-12-06 09:10:00|2434.8|2431.8|2435.7|2432.7|2437.5|2434.5|2433.2|2430.2|286
1701854100000|2023-12-06 09:15:00|2435.2|2432.2|2439.8|2436.8|2441|2438|2434.2|2431.2|236
1701854400000|2023-12-06 09:20:00|2439.3|2436.3|2434.2|2431.2|2439.8|2436.8|2434.2|2431.2|142
1701854700000|2023-12-06 09:25:00|2433.5|2430.5|2428.9|2425.9|2433.7|2430.7|2428.6|2425.6|796
1701855000000|2023-12-06 09:30:00|2429.1|2426.1|2423.5|2420.5|2429.5|2426.5|2421.7|2418.7|1413
1701855300000|2023-12-06 09:35:00|2424.5|2421.5|2422.2|2419.2|2425.5|2422.5|2420.2|2417.2|490
1701855600000|2023-12-06 09:40:00|2422|2419|2422|2419|2423.7|2420.7|2421|2418|124
1701855900000|2023-12-06 09:45:00|2421.7|2418.7|2409.1|2406.1|2422.2|2419.2|2408.1|2405.1|714
1701856200000|2023-12-06 09:50:00|2409.6|2406.6|2412.9|2409.9|2413.6|2410.6|2407.8|2404.8|769
1701856500000|2023-12-06 09:55:00|2412.7|2409.7|2414.2|2411.2|2414.5|2411.5|2410.4|2407.4|521
1701856800000|2023-12-06 10:00:00|2414.4|2411.4|2411.6|2408.6|2415.2|2412.2|2410.4|2407.4|234
1701857100000|2023-12-06 10:05:00|2411.4|2408.4|2408.9|2405.9|2412.4|2409.4|2407.9|2404.9|366
1701857400000|2023-12-06 10:10:00|2409.3|2406.3|2407.1|2404.1|2409.9|2406.9|2406.6|2403.6|298
1701857700000|2023-12-06 10:15:00|2407.4|2404.4|2410.1|2407.1|2411.6|2408.6|2406.6|2403.6|175
1701858000000|2023-12-06 10:20:00|2409.9|2406.9|2412.6|2409.6|2412.6|2409.6|2407.9|2404.9|309
1701858300000|2023-12-06 10:25:00|2411.9|2408.9|2414.6|2411.6|2415.9|2412.9|2411.4|2408.4|153
1701858600000|2023-12-06 10:30:00|2414.1|2411.1|2410.3|2407.3|2414.4|2411.4|2410.3|2407.3|292
1701858900000|2023-12-06 10:35:00|2410.1|2407.1|2417.6|2414.6|2417.6|2414.6|2410.1|2407.1|178
1701859200000|2023-12-06 10:40:00|2417.9|2414.9|2415.9|2412.9|2417.9|2414.9|2414.9|2411.9|116
1701859500000|2023-12-06 10:45:00|2415.6|2412.6|2416.6|2413.6|2416.6|2413.6|2414.6|2411.6|126
1701859800000|2023-12-06 10:50:00|2417.2|2414.2|2416.3|2413.3|2419.9|2416.9|2416.1|2413.1|190
1701860100000|2023-12-06 10:55:00|2417.3|2414.3|2414.8|2411.8|2418.1|2415.1|2414.8|2411.8|85
1701860400000|2023-12-06 11:00:00|2415.1|2412.1|2414.3|2411.3|2415.3|2412.3|2413.6|2410.6|152
1701860700000|2023-12-06 11:05:00|2413.6|2410.6|2407.6|2404.6|2414.1|2411.1|2407.6|2404.6|520
1701861000000|2023-12-06 11:10:00|2407.3|2404.3|2403.3|2400.3|2407.3|2404.3|2398|2395|934
1701861300000|2023-12-06 11:15:00|2402.3|2399.3|2403.3|2400.3|2405.1|2402.1|2401.1|2398.1|321
1701861600000|2023-12-06 11:20:00|2403.1|2400.1|2393.7|2390.7|2403.1|2400.1|2393.7|2390.7|449
1701861900000|2023-12-06 11:25:00|2393|2390|2392.2|2389.2|2393|2390|2389.2|2386.2|1003
1701862200000|2023-12-06 11:30:00|2392.4|2389.4|2389.9|2386.9|2392.4|2389.4|2388.4|2385.4|1057
1701862500000|2023-12-06 11:35:00|2390.4|2387.4|2389.4|2386.4|2390.4|2387.4|2384.8|2381.8|1267
1701862800000|2023-12-06 11:40:00|2390.4|2387.4|2398.7|2395.7|2399.5|2396.5|2385.1|2382.1|1316
1701863100000|2023-12-06 11:45:00|2398.5|2395.5|2398.5|2395.5|2399.5|2396.5|2397.7|2394.7|234
1701863400000|2023-12-06 11:50:00|2398.7|2395.7|2407.2|2404.2|2407.2|2404.2|2396.7|2393.7|296
1701863700000|2023-12-06 11:55:00|2407|2404|2401.7|2398.7|2407|2404|2401.5|2398.5|373
1701864000000|2023-12-06 12:00:00|2401.5|2398.5|2395.4|2392.4|2401.5|2398.5|2395.4|2392.4|172
1701864300000|2023-12-06 12:05:00|2395.9|2392.9|2387.6|2384.6|2395.9|2392.9|2387.6|2384.6|302
1701864600000|2023-12-06 12:10:00|2386.9|2383.9|2381.6|2378.6|2386.9|2383.9|2379.6|2376.6|1045
1701864900000|2023-12-06 12:15:00|2381.3|2378.3|2384.4|2381.4|2385.4|2382.4|2378.3|2375.3|693
1701865200000|2023-12-06 12:20:00|2384.6|2381.6|2387.7|2384.7|2388.2|2385.2|2382.9|2379.9|657
1701865500000|2023-12-06 12:25:00|2387.2|2384.2|2392.8|2389.8|2392.8|2389.8|2385.7|2382.7|687
1701865800000|2023-12-06 12:30:00|2392.5|2389.5|2395.5|2392.5|2397.8|2394.8|2391.8|2388.8|584
1701866100000|2023-12-06 12:35:00|2394.9|2391.9|2397|2394|2399.8|2396.8|2393.2|2390.2|174
1701866400000|2023-12-06 12:40:00|2399|2396|2388.5|2385.5|2399|2396|2385.7|2382.7|324
1701866700000|2023-12-06 12:45:00|2388.7|2385.7|2402.6|2399.6|2402.8|2399.8|2388.7|2385.7|680
1701867000000|2023-12-06 12:50:00|2402.8|2399.8|2414.9|2411.9|2415.7|2412.7|2401.1|2398.1|629
1701867300000|2023-12-06 12:55:00|2414.7|2411.7|2407.4|2404.4|2417.7|2414.7|2406.6|2403.6|533
1701867600000|2023-12-06 13:00:00|2406.8|2403.8|2387.8|2384.8|2406.8|2403.8|2387.8|2384.8|935
1701867900000|2023-12-06 13:05:00|2388.2|2385.2|2390.1|2387.1|2392.3|2389.3|2386.5|2383.5|681
1701868200000|2023-12-06 13:10:00|2389.3|2386.3|2393.6|2390.6|2394.6|2391.6|2388.3|2385.3|524
1701868500000|2023-12-06 13:15:00|2393.1|2390.1|2401.6|2398.6|2402.4|2399.4|2389|2386|924
1701868800000|2023-12-06 13:20:00|2400.9|2397.9|2395.3|2392.3|2404.9|2401.9|2395.3|2392.3|589
1701869100000|2023-12-06 13:25:00|2395.1|2392.1|2391.3|2388.3|2395.8|2392.8|2391|2388|391
1701869400000|2023-12-06 13:30:00|2390.5|2387.5|2386.6|2383.6|2394.3|2391.3|2385.8|2382.8|1054
1701869700000|2023-12-06 13:35:00|2387.1|2384.1|2389|2386|2390.6|2387.6|2385.6|2382.6|798
1701870000000|2023-12-06 13:40:00|2388.8|2385.8|2388.6|2385.6|2389.6|2386.6|2385|2382|668
1701870300000|2023-12-06 13:45:00|2389.6|2386.6|2386.6|2383.6|2389.8|2386.8|2383.8|2380.8|376
1701870600000|2023-12-06 13:50:00|2387|2384|2384.8|2381.8|2388.3|2385.3|2383.6|2380.6|547
1701870900000|2023-12-06 13:55:00|2385.1|2382.1|2387.1|2384.1|2388.1|2385.1|2382.6|2379.6|379
1701871200000|2023-12-06 14:00:00|2386.6|2383.6|2389.1|2386.1|2389.1|2386.1|2385.1|2382.1|542
1701871500000|2023-12-06 14:05:00|2388.9|2385.9|2383.9|2380.9|2388.9|2385.9|2382.3|2379.3|655
1701871800000|2023-12-06 14:10:00|2384.1|2381.1|2385.9|2382.9|2386.6|2383.6|2383.9|2380.9|433
1701872100000|2023-12-06 14:15:00|2386.6|2383.6|2382.3|2379.3|2388.9|2385.9|2382.3|2379.3|485
1701872400000|2023-12-06 14:20:00|2382.6|2379.6|2374.8|2371.8|2382.6|2379.6|2373.8|2370.8|1221
1701872700000|2023-12-06 14:25:00|2375|2372|2375|2372|2377.8|2374.8|2374|2371|701
1701873000000|2023-12-06 14:30:00|2374.5|2371.5|2374.8|2371.8|2376.6|2373.6|2373.6|2370.6|1315
1701873300000|2023-12-06 14:35:00|2375|2372|2353.6|2350.6|2376.1|2373.1|2346.6|2343.6|2326
1701873600000|2023-12-06 14:40:00|2353.1|2350.1|2342|2339|2353.1|2350.1|2340.8|2337.8|2103
1701873900000|2023-12-06 14:45:00|2341.7|2338.7|2336.7|2333.7|2342|2339|2331.2|2328.2|1898
1701874200000|2023-12-06 14:50:00|2336.5|2333.5|2341.7|2338.7|2349|2346|2331.2|2328.2|2238
1701874500000|2023-12-06 14:55:00|2340.7|2337.7|2320|2317|2341.2|2338.2|2318.5|2315.5|2103
1701874800000|2023-12-06 15:00:00|2321|2318|2341.9|2338.9|2344.6|2341.6|2316.4|2313.4|2409
1701875100000|2023-12-06 15:05:00|2342.4|2339.4|2352.5|2349.5|2354|2351|2340.9|2337.9|1869
1701875400000|2023-12-06 15:10:00|2352.8|2349.8|2360.3|2357.3|2360.3|2357.3|2349.6|2346.6|1311
1701875700000|2023-12-06 15:15:00|2360.1|2357.1|2351.6|2348.6|2364.4|2361.4|2350.9|2347.9|1613
1701876000000|2023-12-06 15:20:00|2351.4|2348.4|2342.6|2339.6|2354.4|2351.4|2341|2338|1483
1701876300000|2023-12-06 15:25:00|2342.8|2339.8|2335.8|2332.8|2342.8|2339.8|2334.3|2331.3|917
1701876600000|2023-12-06 15:30:00|2335.5|2332.5|2335|2332|2336.8|2333.8|2332.8|2329.8|734
1701876900000|2023-12-06 15:35:00|2335.3|2332.3|2332.3|2329.3|2341.3|2338.3|2332.3|2329.3|1051
1701877200000|2023-12-06 15:40:00|2332.6|2329.6|2338.3|2335.3|2339.3|2336.3|2332.1|2329.1|528
1701877500000|2023-12-06 15:45:00|2337.3|2334.3|2334.8|2331.8|2339.3|2336.3|2334.8|2331.8|345
1701877800000|2023-12-06 15:50:00|2335|2332|2336.3|2333.3|2340.1|2337.1|2333.5|2330.5|530
1701878100000|2023-12-06 15:55:00|2336.9|2333.9|2332.6|2329.6|2336.9|2333.9|2332.3|2329.3|712
1701878400000|2023-12-06 16:00:00|2332.3|2329.3|2335.9|2332.9|2336.9|2333.9|2328|2325|823
1701878700000|2023-12-06 16:05:00|2335.6|2332.6|2331.1|2328.1|2337.6|2334.6|2330.1|2327.1|344
1701879000000|2023-12-06 16:10:00|2330.9|2327.9|2324|2321|2330.9|2327.9|2322.8|2319.8|589
1701879300000|2023-12-06 16:15:00|2323.6|2320.6|2326.1|2323.1|2330.1|2327.1|2322.3|2319.3|382
1701879600000|2023-12-06 16:20:00|2325.1|2322.1|2320.6|2317.6|2329.2|2326.2|2319.4|2316.4|558
1701879900000|2023-12-06 16:25:00|2320.4|2317.4|2323.2|2320.2|2325.7|2322.7|2311.4|2308.4|1551
1701880200000|2023-12-06 16:30:00|2322.9|2319.9|2319.9|2316.9|2329.4|2326.4|2319.1|2316.1|545
1701880500000|2023-12-06 16:35:00|2319.3|2316.3|2323|2320|2324|2321|2315.9|2312.9|582
1701880800000|2023-12-06 16:40:00|2322.7|2319.7|2321|2318|2323.7|2320.7|2319.7|2316.7|545
1701881100000|2023-12-06 16:45:00|2321.5|2318.5|2326.5|2323.5|2327.7|2324.7|2321|2318|563
1701881400000|2023-12-06 16:50:00|2326.7|2323.7|2320.7|2317.7|2328.5|2325.5|2320.7|2317.7|1010
1701881700000|2023-12-06 16:55:00|2320.9|2317.9|2326|2323|2326|2323|2320.4|2317.4|572
1701882000000|2023-12-06 17:00:00|2325.7|2322.7|2320.5|2317.5|2326|2323|2319.7|2316.7|621
1701882300000|2023-12-06 17:05:00|2320.7|2317.7|2320.2|2317.2|2323.4|2320.4|2319.5|2316.5|232
1701882600000|2023-12-06 17:10:00|2320.4|2317.4|2321.7|2318.7|2322.4|2319.4|2320.4|2317.4|328
1701882900000|2023-12-06 17:15:00|2322.2|2319.2|2320.7|2317.7|2322.4|2319.4|2320.4|2317.4|451
1701883200000|2023-12-06 17:20:00|2320.9|2317.9|2322.7|2319.7|2322.7|2319.7|2320.4|2317.4|642
1701883500000|2023-12-06 17:25:00|2322.9|2319.9|2322.4|2319.4|2324.9|2321.9|2321.1|2318.1|741
1701883800000|2023-12-06 17:30:00|2322.1|2319.1|2322.7|2319.7|2324.9|2321.9|2321.8|2318.8|596
1701884100000|2023-12-06 17:35:00|2321.9|2318.9|2310.7|2307.7|2322.7|2319.7|2307.8|2304.8|1177
1701884400000|2023-12-06 17:40:00|2310.4|2307.4|2299.4|2296.4|2311.9|2308.9|2297.8|2294.8|1371
1701884700000|2023-12-06 17:45:00|2282.3|2274.8|2277.2|2274.2|2289.3|2286.3|2262.5|2259.5|2870
1701885000000|2023-12-06 17:50:00|2277|2274|2268.4|2265.4|2283.3|2280.3|2264.2|2261.2|4816
1701885300000|2023-12-06 17:55:00|2268.1|2265.1|2280.2|2277.2|2285.2|2282.2|2268.1|2265.1|2131
1701937800000|2023-12-07 08:30:00|2309.2|2306.2|2306.7|2303.7|2324.5|2321.5|2296|2293|2382
1701938100000|2023-12-07 08:35:00|2305.9|2302.9|2316.2|2313.2|2325|2322|2299.8|2296.8|1248
1701938400000|2023-12-07 08:40:00|2315.9|2312.9|2329.3|2326.3|2331.3|2328.3|2315.9|2312.9|956
1701938700000|2023-12-07 08:45:00|2328.3|2325.3|2334.8|2331.8|2337|2334|2325|2322|885
1701939000000|2023-12-07 08:50:00|2334.3|2331.3|2342.1|2339.1|2344.1|2341.1|2332.1|2329.1|676
1701939300000|2023-12-07 08:55:00|2341.8|2338.8|2347.9|2344.9|2348.1|2345.1|2338.8|2335.8|842
1701939600000|2023-12-07 09:00:00|2348.1|2345.1|2345.9|2342.9|2353.1|2350.1|2344.9|2341.9|982
1701939900000|2023-12-07 09:05:00|2345.6|2342.6|2342.3|2339.3|2345.6|2342.6|2341.6|2338.6|234
1701940200000|2023-12-07 09:10:00|2343.1|2340.1|2349.4|2346.4|2355.4|2352.4|2343.1|2340.1|737
1701940500000|2023-12-07 09:15:00|2349.1|2346.1|2353.4|2350.4|2354.6|2351.6|2348.6|2345.6|451
1701940800000|2023-12-07 09:20:00|2352.9|2349.9|2343.9|2340.9|2352.9|2349.9|2342.4|2339.4|634
1701941100000|2023-12-07 09:25:00|2343.4|2340.4|2342.1|2339.1|2343.9|2340.9|2339.4|2336.4|404
1701941400000|2023-12-07 09:30:00|2341.4|2338.4|2346.1|2343.1|2346.7|2343.7|2341.4|2338.4|219
1701941700000|2023-12-07 09:35:00|2347.1|2344.1|2349.1|2346.1|2351.7|2348.7|2347.1|2344.1|227
1701942000000|2023-12-07 09:40:00|2348.9|2345.9|2353.9|2350.9|2353.9|2350.9|2347.4|2344.4|247
1701942300000|2023-12-07 09:45:00|2352.9|2349.9|2346.8|2343.8|2352.9|2349.9|2345.8|2342.8|166
1701942600000|2023-12-07 09:50:00|2346.6|2343.6|2316.5|2313.5|2346.6|2343.6|2316.5|2313.5|1560
1701942900000|2023-12-07 09:55:00|2316.3|2313.3|2326.4|2323.4|2328.9|2325.9|2316|2313|871
1701943200000|2023-12-07 10:00:00|2326.2|2323.2|2333.4|2330.4|2333.6|2330.6|2324.6|2321.6|859
1701943500000|2023-12-07 10:05:00|2332.8|2329.8|2340.5|2337.5|2342.1|2339.1|2332.1|2329.1|443
1701943800000|2023-12-07 10:10:00|2339|2336|2339.9|2336.9|2341.6|2338.6|2336.1|2333.1|445
1701944100000|2023-12-07 10:15:00|2340.9|2337.9|2340.7|2337.7|2344.4|2341.4|2337.9|2334.9|250
1701944400000|2023-12-07 10:20:00|2341.4|2338.4|2334.6|2331.6|2341.4|2338.4|2332.6|2329.6|407
1701944700000|2023-12-07 10:25:00|2334.1|2331.1|2326.2|2323.2|2334.1|2331.1|2323.6|2320.6|383
1701945000000|2023-12-07 10:30:00|2325.7|2322.7|2320.9|2317.9|2329.9|2326.9|2320.9|2317.9|271
1701945300000|2023-12-07 10:35:00|2319.9|2316.9|2328.7|2325.7|2332.5|2329.5|2319.9|2316.9|677
1701945600000|2023-12-07 10:40:00|2329.2|2326.2|2333.9|2330.9|2333.9|2330.9|2325.1|2322.1|359
1701945900000|2023-12-07 10:45:00|2333.7|2330.7|2340.2|2337.2|2340.2|2337.2|2333.7|2330.7|257
1701946200000|2023-12-07 10:50:00|2339.7|2336.7|2339.7|2336.7|2343|2340|2339.7|2336.7|183
1701946500000|2023-12-07 10:55:00|2340|2337|2330.7|2327.7|2340.7|2337.7|2329.4|2326.4|233
1701946800000|2023-12-07 11:00:00|2330.9|2327.9|2326.9|2323.9|2331.2|2328.2|2326.9|2323.9|92
1701947100000|2023-12-07 11:05:00|2325.9|2322.9|2322.9|2319.9|2327.7|2324.7|2322.9|2319.9|394
1701947400000|2023-12-07 11:10:00|2323.2|2320.2|2320.7|2317.7|2325.7|2322.7|2320.2|2317.2|141
1701947700000|2023-12-07 11:15:00|2320.2|2317.2|2321.2|2318.2|2321.9|2318.9|2319.7|2316.7|221
1701948000000|2023-12-07 11:20:00|2320.9|2317.9|2319.2|2316.2|2321.9|2318.9|2319.2|2316.2|157
1701948300000|2023-12-07 11:25:00|2319.1|2316.1|2318.4|2315.4|2323.1|2320.1|2316.4|2313.4|404
1701948600000|2023-12-07 11:30:00|2318.6|2315.6|2321.6|2318.6|2322.1|2319.1|2317.6|2314.6|291
1701948900000|2023-12-07 11:35:00|2321.9|2318.9|2317.3|2314.3|2322.4|2319.4|2315.3|2312.3|626
1701949200000|2023-12-07 11:40:00|2316.9|2313.9|2315.3|2312.3|2317.3|2314.3|2314.3|2311.3|735
1701949500000|2023-12-07 11:45:00|2315.1|2312.1|2317.1|2314.1|2317.1|2314.1|2314.3|2311.3|256
1701949800000|2023-12-07 11:50:00|2317.3|2314.3|2317.3|2314.3|2319.1|2316.1|2314.6|2311.6|260
1701950100000|2023-12-07 11:55:00|2317.1|2314.1|2316.3|2313.3|2319.1|2316.1|2315.3|2312.3|73
1701950400000|2023-12-07 12:00:00|2315.8|2312.8|2316.1|2313.1|2317.1|2314.1|2314.3|2311.3|232
1701950700000|2023-12-07 12:05:00|2316.3|2313.3|2315.1|2312.1|2319.1|2316.1|2315.1|2312.1|51
1701951000000|2023-12-07 12:10:00|2314.6|2311.6|2321.1|2318.1|2322.1|2319.1|2314.1|2311.1|179
1701951300000|2023-12-07 12:15:00|2320.8|2317.8|2319.1|2316.1|2320.8|2317.8|2317.1|2314.1|91
1701951600000|2023-12-07 12:20:00|2318.8|2315.8|2318.1|2315.1|2318.8|2315.8|2315.6|2312.6|156
1701951900000|2023-12-07 12:25:00|2317.8|2314.8|2318.3|2315.3|2318.3|2315.3|2316.3|2313.3|112
1701952200000|2023-12-07 12:30:00|2318.1|2315.1|2318.8|2315.8|2325.1|2322.1|2316|2313|378
1701952500000|2023-12-07 12:35:00|2318.5|2315.5|2307|2304|2318.8|2315.8|2306.5|2303.5|472
1701952800000|2023-12-07 12:40:00|2307.5|2304.5|2308|2305|2309.5|2306.5|2306.7|2303.7|222
1701953100000|2023-12-07 12:45:00|2308.3|2305.3|2303.5|2300.5|2309.5|2306.5|2302.2|2299.2|294
1701953400000|2023-12-07 12:50:00|2303.7|2300.7|2302.5|2299.5|2303.7|2300.7|2300.7|2297.7|97
1701953700000|2023-12-07 12:55:00|2301.7|2298.7|2299.4|2296.4|2306.3|2303.3|2299.4|2296.4|639
1701954000000|2023-12-07 13:00:00|2301|2298|2287.7|2284.7|2301.5|2298.5|2282.4|2279.4|1704
1701954300000|2023-12-07 13:05:00|2287.4|2284.4|2280.9|2277.9|2287.7|2284.7|2280.9|2277.9|622
1701954600000|2023-12-07 13:10:00|2280.4|2277.4|2282.7|2279.7|2283.2|2280.2|2273.7|2270.7|1286
1701954900000|2023-12-07 13:15:00|2283|2280|2289.8|2286.8|2292.8|2289.8|2282|2279|768
1701955200000|2023-12-07 13:20:00|2289.5|2286.5|2277.9|2274.9|2290.5|2287.5|2276.9|2273.9|1141
1701955500000|2023-12-07 13:25:00|2278.9|2275.9|2256.1|2253.1|2278.9|2275.9|2255.3|2252.3|1642
1701955800000|2023-12-07 13:30:00|2257.4|2254.4|2279.5|2276.5|2280.5|2277.5|2256.6|2253.6|1114
1701956100000|2023-12-07 13:35:00|2280.2|2277.2|2302.3|2299.3|2302.6|2299.6|2276|2273|1272
1701956400000|2023-12-07 13:40:00|2302.1|2299.1|2299.3|2296.3|2305.8|2302.8|2290|2287|966
1701956700000|2023-12-07 13:45:00|2299.5|2296.5|2298.8|2295.8|2301.6|2298.6|2288.2|2285.2|729
1701957000000|2023-12-07 13:50:00|2298.5|2295.5|2298.3|2295.3|2301.6|2298.6|2291.3|2288.3|412
1701957300000|2023-12-07 13:55:00|2297.8|2294.8|2296.8|2293.8|2300.6|2297.6|2295.6|2292.6|342
1701957600000|2023-12-07 14:00:00|2296.6|2293.6|2285.6|2282.6|2297.8|2294.8|2284.8|2281.8|945
1701957900000|2023-12-07 14:05:00|2286.6|2283.6|2285|2282|2287.8|2284.8|2282.6|2279.6|742
1701958200000|2023-12-07 14:10:00|2284.8|2281.8|2278.3|2275.3|2285|2282|2277.8|2274.8|604
1701958500000|2023-12-07 14:15:00|2278.5|2275.5|2278.3|2275.3|2280.3|2277.3|2271|2268|992
1701958800000|2023-12-07 14:20:00|2279|2276|2265.5|2262.5|2279|2276|2262.9|2259.9|466
1701959100000|2023-12-07 14:25:00|2265.2|2262.2|2264.2|2261.2|2271.2|2268.2|2264|2261|691
1701959400000|2023-12-07 14:30:00|2265.5|2262.5|2267.5|2264.5|2267.7|2264.7|2259.2|2256.2|674
1701959700000|2023-12-07 14:35:00|2267.2|2264.2|2269.9|2266.9|2273.2|2270.2|2264.5|2261.5|613
1701960000000|2023-12-07 14:40:00|2268.7|2265.7|2272|2269|2272|2269|2265.7|2262.7|545
1701960300000|2023-12-07 14:45:00|2271.5|2268.5|2278.8|2275.8|2281.3|2278.3|2266.4|2263.4|795
1701960600000|2023-12-07 14:50:00|2278.5|2275.5|2279.2|2276.2|2279.2|2276.2|2275.7|2272.7|805
1701960900000|2023-12-07 14:55:00|2278.7|2275.7|2268.4|2265.4|2282.4|2279.4|2268.4|2265.4|750
1701961200000|2023-12-07 15:00:00|2268.7|2265.7|2271.7|2268.7|2272.4|2269.4|2263.9|2260.9|561
1701961500000|2023-12-07 15:05:00|2271.4|2268.4|2277.2|2274.2|2279|2276|2269.7|2266.7|392
1701961800000|2023-12-07 15:10:00|2275.7|2272.7|2286|2283|2287.7|2284.7|2272.4|2269.4|676
1701962100000|2023-12-07 15:15:00|2286.3|2283.3|2290.7|2287.7|2297|2294|2283.5|2280.5|696
1701962400000|2023-12-07 15:20:00|2290.5|2287.5|2279.7|2276.7|2290.5|2287.5|2278.2|2275.2|555
1701962700000|2023-12-07 15:25:00|2280.7|2277.7|2281.6|2278.6|2287.4|2284.4|2279.7|2276.7|547
1701963000000|2023-12-07 15:30:00|2282.7|2279.7|2274.6|2271.6|2287.9|2284.9|2273.9|2270.9|545
1701963300000|2023-12-07 15:35:00|2274.4|2271.4|2268.1|2265.1|2276.6|2273.6|2267.1|2264.1|603
1701963600000|2023-12-07 15:40:00|2267.6|2264.6|2268.3|2265.3|2271.6|2268.6|2266.1|2263.1|648
1701963900000|2023-12-07 15:45:00|2268.6|2265.6|2268.8|2265.8|2273.6|2270.6|2266.1|2263.1|486
1701964200000|2023-12-07 15:50:00|2268|2265|2264.8|2261.8|2269|2266|2264|2261|630
1701964500000|2023-12-07 15:55:00|2264.5|2261.5|2266.8|2263.8|2267.6|2264.6|2264.5|2261.5|371
1701964800000|2023-12-07 16:00:00|2266.5|2263.5|2274.8|2271.8|2275.8|2272.8|2265.8|2262.8|581
1701965100000|2023-12-07 16:05:00|2274.6|2271.6|2274.3|2271.3|2274.8|2271.8|2269.3|2266.3|362
1701965400000|2023-12-07 16:10:00|2274.6|2271.6|2276.1|2273.1|2277.1|2274.1|2269.1|2266.1|335
1701965700000|2023-12-07 16:15:00|2275.6|2272.6|2273.9|2270.9|2278.9|2275.9|2273.9|2270.9|417
1701966000000|2023-12-07 16:20:00|2274.2|2271.2|2273.9|2270.9|2277.9|2274.9|2273.2|2270.2|385
1701966300000|2023-12-07 16:25:00|2274.7|2271.7|2261.8|2258.8|2274.9|2271.9|2260.8|2257.8|783
1701966600000|2023-12-07 16:30:00|2263.4|2260.4|2258.8|2255.8|2265.4|2262.4|2257.8|2254.8|1162
1701966900000|2023-12-07 16:35:00|2259|2256|2269.6|2266.6|2270.4|2267.4|2258.5|2255.5|472
1701967200000|2023-12-07 16:40:00|2269.4|2266.4|2262.5|2259.5|2270.4|2267.4|2262.3|2259.3|493
1701967500000|2023-12-07 16:45:00|2260.8|2257.8|2254.8|2251.8|2266.5|2263.5|2254|2251|1202
1701967800000|2023-12-07 16:50:00|2255|2252|2255.8|2252.8|2258|2255|2254|2251|409
1701968100000|2023-12-07 16:55:00|2255|2252|2254.3|2251.3|2256.3|2253.3|2253|2250|432
1701968400000|2023-12-07 17:00:00|2254|2251|2264.1|2261.1|2266.4|2263.4|2254|2251|774
1701968700000|2023-12-07 17:05:00|2264.4|2261.4|2263.3|2260.3|2267.4|2264.4|2259.5|2256.5|475
1701969000000|2023-12-07 17:10:00|2263.1|2260.1|2261.6|2258.6|2263.3|2260.3|2259.1|2256.1|340
1701969300000|2023-12-07 17:15:00|2261.8|2258.8|2262.9|2259.9|2266.9|2263.9|2261.8|2258.8|439
1701969600000|2023-12-07 17:20:00|2262.1|2259.1|2257.3|2254.3|2262.1|2259.1|2255.8|2252.8|390
1701969900000|2023-12-07 17:25:00|2257.8|2254.8|2260.8|2257.8|2260.8|2257.8|2255.6|2252.6|446
1701970200000|2023-12-07 17:30:00|2260.1|2257.1|2262.1|2259.1|2262.3|2259.3|2255.5|2252.5|526
1701970500000|2023-12-07 17:35:00|2262.3|2259.3|2261.8|2258.8|2264.1|2261.1|2257.5|2254.5|544
1701970800000|2023-12-07 17:40:00|2260.5|2257.5|2261.6|2258.6|2267.3|2264.3|2259.5|2256.5|906
1701971100000|2023-12-07 17:45:00|2262.1|2259.1|2281.4|2278.4|2281.9|2278.9|2257.3|2254.3|1719
1701971400000|2023-12-07 17:50:00|2281.1|2278.1|2268.4|2265.4|2281.1|2278.1|2261.2|2258.2|3691
1701971700000|2023-12-07 17:55:00|2268.2|2265.2|2265.7|2262.7|2270.4|2267.4|2264.1|2261.1|538
1701972000000|2023-12-07 18:00:00|2265.9|2262.9|2265.9|2262.9|2265.9|2262.9|2265.9|2262.9|0
1702024200000|2023-12-08 08:30:00|2282.1|2279.1|2279.9|2276.9|2289.9|2286.9|2274.9|2271.9|622
1702024500000|2023-12-08 08:35:00|2280.4|2277.4|2292.9|2289.9|2293.2|2290.2|2278.9|2275.9|453
1702024800000|2023-12-08 08:40:00|2293.2|2290.2|2292.9|2289.9|2296.4|2293.4|2290.9|2287.9|188
1702025100000|2023-12-08 08:45:00|2294.9|2291.9|2292.9|2289.9|2295.2|2292.2|2291.9|2288.9|400
1702025400000|2023-12-08 08:50:00|2292.7|2289.7|2290.7|2287.7|2292.7|2289.7|2290.7|2287.7|182
1702025700000|2023-12-08 08:55:00|2291.7|2288.7|2295.2|2292.2|2295.2|2292.2|2291.4|2288.4|304
1702026000000|2023-12-08 09:00:00|2294.2|2291.2|2292.9|2289.9|2294.2|2291.2|2290.2|2287.2|224
1702026300000|2023-12-08 09:05:00|2293.5|2290.5|2287.9|2284.9|2293.5|2290.5|2287.7|2284.7|299
1702026600000|2023-12-08 09:10:00|2288.2|2285.2|2285.4|2282.4|2288.2|2285.2|2283.4|2280.4|181
1702026900000|2023-12-08 09:15:00|2286.2|2283.2|2281.4|2278.4|2286.2|2283.2|2280.7|2277.7|172
1702027200000|2023-12-08 09:20:00|2281.9|2278.9|2281.2|2278.2|2282.4|2279.4|2279.4|2276.4|53
1702027500000|2023-12-08 09:25:00|2280.7|2277.7|2279.4|2276.4|2283.9|2280.9|2279.4|2276.4|103
1702027800000|2023-12-08 09:30:00|2279.7|2276.7|2282.4|2279.4|2283.4|2280.4|2277.7|2274.7|110
1702028100000|2023-12-08 09:35:00|2283.2|2280.2|2280.2|2277.2|2283.2|2280.2|2278.4|2275.4|107
1702028400000|2023-12-08 09:40:00|2280.4|2277.4|2283.7|2280.7|2284.9|2281.9|2280.4|2277.4|167
1702028700000|2023-12-08 09:45:00|2281.9|2278.9|2285.4|2282.4|2286.2|2283.2|2281.9|2278.9|181
1702029000000|2023-12-08 09:50:00|2285.2|2282.2|2281.4|2278.4|2285.2|2282.2|2279.4|2276.4|75
1702029300000|2023-12-08 09:55:00|2281.2|2278.2|2280.9|2277.9|2281.4|2278.4|2280.2|2277.2|29
1702029600000|2023-12-08 10:00:00|2280.2|2277.2|2279.4|2276.4|2284.2|2281.2|2278.9|2275.9|91
1702029900000|2023-12-08 10:05:00|2278.9|2275.9|2276.9|2273.9|2279.4|2276.4|2276.7|2273.7|112
1702030200000|2023-12-08 10:10:00|2276.7|2273.7|2281.2|2278.2|2282.7|2279.7|2276.2|2273.2|303
1702030500000|2023-12-08 10:15:00|2282.2|2279.2|2282.2|2279.2|2283.2|2280.2|2282|2279|247
1702030800000|2023-12-08 10:20:00|2282.7|2279.7|2283.2|2280.2|2283.4|2280.4|2282.4|2279.4|55
1702031100000|2023-12-08 10:25:00|2282.4|2279.4|2286|2283|2287|2284|2282.4|2279.4|344
1702031400000|2023-12-08 10:30:00|2284.7|2281.7|2282.2|2279.2|2284.7|2281.7|2281.2|2278.2|369
1702031700000|2023-12-08 10:35:00|2282.5|2279.5|2281.2|2278.2|2282.7|2279.7|2281.2|2278.2|50
1702032000000|2023-12-08 10:40:00|2281|2278|2279.2|2276.2|2281.7|2278.7|2279.2|2276.2|190
1702032300000|2023-12-08 10:45:00|2278.7|2275.7|2281.4|2278.4|2281.4|2278.4|2278.4|2275.4|46
1702032600000|2023-12-08 10:50:00|2280.9|2277.9|2282.4|2279.4|2282.4|2279.4|2279.4|2276.4|43
1702032900000|2023-12-08 10:55:00|2282.2|2279.2|2283.2|2280.2|2285.2|2282.2|2282.2|2279.2|66
1702033200000|2023-12-08 11:00:00|2283.4|2280.4|2279.2|2276.2|2283.4|2280.4|2278.7|2275.7|123
1702033500000|2023-12-08 11:05:00|2278.9|2275.9|2277.7|2274.7|2279.7|2276.7|2277.7|2274.7|30
1702033800000|2023-12-08 11:10:00|2277.9|2274.9|2274.2|2271.2|2278.7|2275.7|2273.4|2270.4|166
1702034100000|2023-12-08 11:15:00|2274.4|2271.4|2275.7|2272.7|2275.9|2272.9|2273.9|2270.9|101
1702034400000|2023-12-08 11:20:00|2275.4|2272.4|2277.2|2274.2|2278.9|2275.9|2274.9|2271.9|230
1702034700000|2023-12-08 11:25:00|2276.7|2273.7|2277.2|2274.2|2278.2|2275.2|2275.9|2272.9|98
1702035000000|2023-12-08 11:30:00|2278.4|2275.4|2277.9|2274.9|2279.2|2276.2|2277.7|2274.7|113
1702035300000|2023-12-08 11:35:00|2277.2|2274.2|2277.2|2274.2|2278.7|2275.7|2277.2|2274.2|74
1702035600000|2023-12-08 11:40:00|2276.9|2273.9|2276.2|2273.2|2277.2|2274.2|2274.7|2271.7|79
1702035900000|2023-12-08 11:45:00|2276.7|2273.7|2276.4|2273.4|2277.2|2274.2|2276.4|2273.4|34
1702036200000|2023-12-08 11:50:00|2276.2|2273.2|2277.2|2274.2|2277.4|2274.4|2275.2|2272.2|77
1702036500000|2023-12-08 11:55:00|2277.7|2274.7|2281.4|2278.4|2282.4|2279.4|2277.7|2274.7|290
1702036800000|2023-12-08 12:00:00|2280.7|2277.7|2282.2|2279.2|2282.7|2279.7|2279.7|2276.7|171
1702037100000|2023-12-08 12:05:00|2281.9|2278.9|2279.7|2276.7|2281.9|2278.9|2279.2|2276.2|145
1702037400000|2023-12-08 12:10:00|2279.9|2276.9|2280.7|2277.7|2282.7|2279.7|2279.4|2276.4|46
1702037700000|2023-12-08 12:15:00|2280.9|2277.9|2280.2|2277.2|2281.2|2278.2|2279.4|2276.4|80
1702038000000|2023-12-08 12:20:00|2280.4|2277.4|2281.2|2278.2|2282.2|2279.2|2280.4|2277.4|54
1702038300000|2023-12-08 12:25:00|2280.9|2277.9|2277.9|2274.9|2281.2|2278.2|2275.9|2272.9|101
1702038600000|2023-12-08 12:30:00|2277.4|2274.4|2276.1|2273.1|2278.2|2275.2|2275.7|2272.7|66
1702038900000|2023-12-08 12:35:00|2276.4|2273.4|2277.7|2274.7|2277.7|2274.7|2275.9|2272.9|38
1702039200000|2023-12-08 12:40:00|2278.7|2275.7|2280.2|2277.2|2280.2|2277.2|2278.7|2275.7|72
1702039500000|2023-12-08 12:45:00|2279.7|2276.7|2281.7|2278.7|2284.2|2281.2|2279.7|2276.7|78
1702039800000|2023-12-08 12:50:00|2281.4|2278.4|2281.2|2278.2|2283.7|2280.7|2280.9|2277.9|60
1702040100000|2023-12-08 12:55:00|2280.9|2277.9|2281.7|2278.7|2282.4|2279.4|2278.1|2275.1|347
1702040400000|2023-12-08 13:00:00|2281.4|2278.4|2279.2|2276.2|2281.7|2278.7|2275.4|2272.4|330
1702040700000|2023-12-08 13:05:00|2278.9|2275.9|2280.2|2277.2|2280.4|2277.4|2275.4|2272.4|222
1702041000000|2023-12-08 13:10:00|2279.7|2276.7|2277.2|2274.2|2279.7|2276.7|2275.2|2272.2|302
1702041300000|2023-12-08 13:15:00|2278.2|2275.2|2281.2|2278.2|2281.2|2278.2|2275.4|2272.4|552
1702041600000|2023-12-08 13:20:00|2282.2|2279.2|2289|2286|2293.7|2290.7|2282.2|2279.2|782
1702041900000|2023-12-08 13:25:00|2288.7|2285.7|2292.5|2289.5|2294.8|2291.8|2288.7|2285.7|940
1702042200000|2023-12-08 13:30:00|2292.8|2289.8|2284.7|2281.7|2296|2293|2283.7|2280.7|739
1702042500000|2023-12-08 13:35:00|2285|2282|2289.8|2286.8|2292.3|2289.3|2285|2282|425
1702042800000|2023-12-08 13:40:00|2289|2286|2293.8|2290.8|2295.8|2292.8|2288|2285|700
1702043100000|2023-12-08 13:45:00|2293.5|2290.5|2295.5|2292.5|2297.5|2294.5|2291.8|2288.8|526
1702043400000|2023-12-08 13:50:00|2295.3|2292.3|2289.5|2286.5|2295.3|2292.3|2289.3|2286.3|423
1702043700000|2023-12-08 13:55:00|2289.7|2286.7|2293.5|2290.5|2294.3|2291.3|2288.5|2285.5|476
1702044000000|2023-12-08 14:00:00|2293.8|2290.8|2295.5|2292.5|2295.5|2292.5|2289.3|2286.3|541
1702044300000|2023-12-08 14:05:00|2295.8|2292.8|2292.5|2289.5|2295.8|2292.8|2291.2|2288.2|413
1702044600000|2023-12-08 14:10:00|2292.7|2289.7|2291.2|2288.2|2295.3|2292.3|2291.2|2288.2|602
1702044900000|2023-12-08 14:15:00|2292|2289|2294|2291|2294.8|2291.8|2290.7|2287.7|263
1702045200000|2023-12-08 14:20:00|2293.7|2290.7|2293|2290|2295.5|2292.5|2292|2289|264
1702045500000|2023-12-08 14:25:00|2292.3|2289.3|2294|2291|2296.8|2293.8|2292.3|2289.3|183
1702045800000|2023-12-08 14:30:00|2294.3|2291.3|2293|2290|2294.8|2291.8|2291.7|2288.7|327
1702046100000|2023-12-08 14:35:00|2293.2|2290.2|2285.5|2282.5|2296.8|2293.8|2282.7|2279.7|556
1702046400000|2023-12-08 14:40:00|2284.7|2281.7|2288.3|2285.3|2288.8|2285.8|2282.5|2279.5|319
1702046700000|2023-12-08 14:45:00|2288.8|2285.8|2293.8|2290.8|2297.5|2294.5|2283.8|2280.8|741
1702047000000|2023-12-08 14:50:00|2294.3|2291.3|2298.5|2295.5|2298.8|2295.8|2292|2289|421
1702047300000|2023-12-08 14:55:00|2298.8|2295.8|2295.5|2292.5|2299.3|2296.3|2294.2|2291.2|335
1702047600000|2023-12-08 15:00:00|2295.2|2292.2|2291.2|2288.2|2299.5|2296.5|2289.5|2286.5|413
1702047900000|2023-12-08 15:05:00|2291|2288|2307|2304|2308.8|2305.8|2291|2288|1021
1702048200000|2023-12-08 15:10:00|2306.8|2303.8|2307|2304|2314.5|2311.5|2305.3|2302.3|980
1702048500000|2023-12-08 15:15:00|2306.8|2303.8|2299.3|2296.3|2310|2307|2299|2296|810
1702048800000|2023-12-08 15:20:00|2299.8|2296.8|2303.3|2300.3|2306.8|2303.8|2299.8|2296.8|281
1702049100000|2023-12-08 15:25:00|2303.8|2300.8|2308.3|2305.3|2311.3|2308.3|2303.5|2300.5|566
1702049400000|2023-12-08 15:30:00|2308.1|2305.1|2304.3|2301.3|2310|2307|2303.3|2300.3|505
1702049700000|2023-12-08 15:35:00|2303.8|2300.8|2301.5|2298.5|2306.8|2303.8|2299.7|2296.7|282
1702050000000|2023-12-08 15:40:00|2301.3|2298.3|2298.5|2295.5|2304.3|2301.3|2298.5|2295.5|187
1702050300000|2023-12-08 15:45:00|2298.7|2295.7|2289.7|2286.7|2299.5|2296.5|2289.5|2286.5|516
1702050600000|2023-12-08 15:50:00|2290|2287|2295.7|2292.7|2295.7|2292.7|2289.7|2286.7|229
1702050900000|2023-12-08 15:55:00|2295.5|2292.5|2293|2290|2296.3|2293.3|2292|2289|213
1702051200000|2023-12-08 16:00:00|2292|2289|2285.7|2282.7|2294.2|2291.2|2285.7|2282.7|496
1702051500000|2023-12-08 16:05:00|2285.5|2282.5|2286.2|2283.2|2288.5|2285.5|2285|2282|224
1702051800000|2023-12-08 16:10:00|2286|2283|2283.2|2280.2|2286.7|2283.7|2282.2|2279.2|597
1702052100000|2023-12-08 16:15:00|2283.4|2280.4|2287|2284|2291.7|2288.7|2283.4|2280.4|285
1702052400000|2023-12-08 16:20:00|2287.2|2284.2|2289.7|2286.7|2290.2|2287.2|2286.2|2283.2|170
1702052700000|2023-12-08 16:25:00|2289.5|2286.5|2284.2|2281.2|2292.5|2289.5|2284.2|2281.2|392
1702053000000|2023-12-08 16:30:00|2285|2282|2283.7|2280.7|2286.2|2283.2|2282.7|2279.7|414
1702053300000|2023-12-08 16:35:00|2283.9|2280.9|2291.2|2288.2|2291.2|2288.2|2283.9|2280.9|227
1702053600000|2023-12-08 16:40:00|2291.7|2288.7|2287.7|2284.7|2292.7|2289.7|2287.7|2284.7|366
1702053900000|2023-12-08 16:45:00|2287.9|2284.9|2285.2|2282.2|2289.7|2286.7|2283.9|2280.9|289
1702054200000|2023-12-08 16:50:00|2286.2|2283.2|2286.9|2283.9|2289.7|2286.7|2286.2|2283.2|432
1702054500000|2023-12-08 16:55:00|2286.2|2283.2|2287.4|2284.4|2288.4|2285.4|2285.2|2282.2|293
1702054800000|2023-12-08 17:00:00|2287.7|2284.7|2288.4|2285.4|2288.6|2285.6|2285.9|2282.9|246
1702055100000|2023-12-08 17:05:00|2287.4|2284.4|2289.9|2286.9|2293.2|2290.2|2286.9|2283.9|434
1702055400000|2023-12-08 17:10:00|2288.9|2285.9|2287.9|2284.9|2293.9|2290.9|2287.9|2284.9|432
1702055700000|2023-12-08 17:15:00|2288.9|2285.9|2286.6|2283.6|2288.9|2285.9|2284.9|2281.9|311
1702056000000|2023-12-08 17:20:00|2286.4|2283.4|2290.6|2287.6|2292.4|2289.4|2286.1|2283.1|380
1702056300000|2023-12-08 17:25:00|2290.1|2287.1|2285.9|2282.9|2290.6|2287.6|2284.6|2281.6|277
1702056600000|2023-12-08 17:30:00|2286.6|2283.6|2289.6|2286.6|2289.9|2286.9|2284.3|2281.3|525
1702056900000|2023-12-08 17:35:00|2289.4|2286.4|2280.3|2277.3|2289.6|2286.6|2279.1|2276.1|742
1702057200000|2023-12-08 17:40:00|2278.8|2275.8|2281.3|2278.3|2282.1|2279.1|2278.5|2275.5|402
1702057500000|2023-12-08 17:45:00|2281.8|2278.8|2286.3|2283.3|2289.6|2286.6|2281.6|2278.6|1131
1702057800000|2023-12-08 17:50:00|2286.1|2283.1|2296.9|2293.9|2296.9|2293.9|2283.9|2280.9|2982
1702058100000|2023-12-08 17:55:00|2296.6|2293.6|2298.9|2295.9|2300.1|2297.1|2293.6|2290.6|995
1702283400000|2023-12-11 08:30:00|2300.6|2297.6|2279.3|2276.3|2305.6|2302.6|2278.6|2275.6|926
1702283700000|2023-12-11 08:35:00|2277.8|2274.8|2280.1|2277.1|2285.3|2282.3|2275.8|2272.8|227
1702284000000|2023-12-11 08:40:00|2280.3|2277.3|2280.3|2277.3|2281.6|2278.6|2277.1|2274.1|104
1702284300000|2023-12-11 08:45:00|2281.8|2278.8|2274.6|2271.6|2282.8|2279.8|2271.8|2268.8|312
1702284600000|2023-12-11 08:50:00|2274.3|2271.3|2274.6|2271.6|2277.8|2274.8|2273.6|2270.6|82
1702284900000|2023-12-11 08:55:00|2274.3|2271.3|2272.3|2269.3|2274.6|2271.6|2272.3|2269.3|46
1702285200000|2023-12-11 09:00:00|2271.8|2268.8|2270.8|2267.8|2272.3|2269.3|2266.3|2263.3|416
1702285500000|2023-12-11 09:05:00|2270.1|2267.1|2274.8|2271.8|2274.8|2271.8|2269.1|2266.1|164
1702285800000|2023-12-11 09:10:00|2275.3|2272.3|2273.8|2270.8|2276.1|2273.1|2273.8|2270.8|49
1702286100000|2023-12-11 09:15:00|2272.8|2269.8|2278.1|2275.1|2278.1|2275.1|2272.8|2269.8|61
1702286400000|2023-12-11 09:20:00|2277.6|2274.6|2279.3|2276.3|2279.6|2276.6|2276.8|2273.8|48
1702286700000|2023-12-11 09:25:00|2279.6|2276.6|2278.3|2275.3|2280.1|2277.1|2278.3|2275.3|29
1702287000000|2023-12-11 09:30:00|2279.1|2276.1|2274.8|2271.8|2279.3|2276.3|2274.8|2271.8|243
1702287300000|2023-12-11 09:35:00|2273.8|2270.8|2270.8|2267.8|2273.8|2270.8|2269.5|2266.5|89
1702287600000|2023-12-11 09:40:00|2271.5|2268.5|2272|2269|2274|2271|2270.8|2267.8|215
1702287900000|2023-12-11 09:45:00|2272.3|2269.3|2278.3|2275.3|2278.5|2275.5|2270.3|2267.3|77
1702288200000|2023-12-11 09:50:00|2278.5|2275.5|2281.5|2278.5|2283|2280|2278.3|2275.3|95
1702288500000|2023-12-11 09:55:00|2281.8|2278.8|2284.8|2281.8|2288.3|2285.3|2281|2278|290
1702288800000|2023-12-11 10:00:00|2282.5|2279.5|2282.3|2279.3|2282.5|2279.5|2280|2277|81
1702289100000|2023-12-11 10:05:00|2281.8|2278.8|2275.3|2272.3|2281.8|2278.8|2275.3|2272.3|86
1702289400000|2023-12-11 10:10:00|2275.5|2272.5|2276.3|2273.3|2276.3|2273.3|2275.3|2272.3|58
1702289700000|2023-12-11 10:15:00|2275.3|2272.3|2275.5|2272.5|2275.5|2272.5|2275.3|2272.3|214
1702290000000|2023-12-11 10:20:00|2275.3|2272.3|2275.5|2272.5|2275.5|2272.5|2275.3|2272.3|17
1702290300000|2023-12-11 10:25:00|2276.3|2273.3|2275.3|2272.3|2276.3|2273.3|2275.3|2272.3|37
1702290600000|2023-12-11 10:30:00|2275|2272|2273.3|2270.3|2275|2272|2273.3|2270.3|21
1702290900000|2023-12-11 10:35:00|2272.5|2269.5|2273.3|2270.3|2275.3|2272.3|2272.3|2269.3|103
1702291200000|2023-12-11 10:40:00|2273|2270|2267.5|2264.5|2273.3|2270.3|2267|2264|389
1702291500000|2023-12-11 10:45:00|2267.8|2264.8|2252.8|2249.8|2268.3|2265.3|2252|2249|859
1702291800000|2023-12-11 10:50:00|2253|2250|2233.3|2230.3|2253.5|2250.5|2233|2230|738
1702292100000|2023-12-11 10:55:00|2233.8|2230.8|2226.8|2223.8|2241.8|2238.8|2221.3|2218|1705
1702292400000|2023-12-11 11:00:00|2227.5|2224.5|2221.5|2218.5|2228|2225|2215.3|2212.3|1038
1702292700000|2023-12-11 11:05:00|2221.3|2218.3|2228.3|2225.3|2228.8|2225.8|2220.3|2217.3|331
1702293000000|2023-12-11 11:10:00|2228.8|2225.8|2233.8|2230.8|2233.8|2230.8|2226.5|2223.5|421
1702293300000|2023-12-11 11:15:00|2233.5|2230.5|2223.5|2220.5|2233.5|2230.5|2223|2220|232
1702293600000|2023-12-11 11:20:00|2223.8|2220.8|2227|2224|2227.5|2224.5|2223|2220|148
1702293900000|2023-12-11 11:25:00|2226.8|2223.8|2232|2229|2233|2230|2226.8|2223.8|131
1702294200000|2023-12-11 11:30:00|2231.8|2228.8|2234.3|2231.3|2235|2232|2231.5|2228.5|211
1702294500000|2023-12-11 11:35:00|2234|2231|2232.5|2229.5|2234.5|2231.5|2231.5|2228.5|168
1702294800000|2023-12-11 11:40:00|2232|2229|2231.5|2228.5|2233.3|2230.3|2230.7|2227.7|84
1702295100000|2023-12-11 11:45:00|2232.2|2229.2|2232.2|2229.2|2232.5|2229.5|2230|2227|81
1702295400000|2023-12-11 11:50:00|2232|2229|2232.7|2229.7|2233|2230|2231.2|2228.2|85
1702295700000|2023-12-11 11:55:00|2232.2|2229.2|2223.2|2220.2|2232.2|2229.2|2223|2220|259
1702296000000|2023-12-11 12:00:00|2223.5|2220.5|2227|2224|2227.2|2224.2|2223|2220|133
1702296300000|2023-12-11 12:05:00|2226.7|2223.7|2228.5|2225.5|2229|2226|2225.5|2222.5|89
1702296600000|2023-12-11 12:10:00|2228.2|2225.2|2229|2226|2230|2227|2225.7|2222.7|105
1702296900000|2023-12-11 12:15:00|2229.7|2226.7|2227.2|2224.2|2230.7|2227.7|2227.2|2224.2|97
1702297200000|2023-12-11 12:20:00|2227.5|2224.5|2224.5|2221.5|2227.7|2224.7|2221.5|2218.5|121
1702297500000|2023-12-11 12:25:00|2224.2|2221.2|2226|2223|2226.5|2223.5|2223.7|2220.7|50
1702297800000|2023-12-11 12:30:00|2225.7|2222.7|2228.7|2225.7|2231.2|2228.2|2222.7|2219.7|196
1702298100000|2023-12-11 12:35:00|2229|2226|2232|2229|2232|2229|2228|2225|71
1702298400000|2023-12-11 12:40:00|2231.7|2228.7|2228|2225|2232|2229|2228|2225|76
1702298700000|2023-12-11 12:45:00|2227.7|2224.7|2228|2225|2228|2225|2225.2|2222.2|82
1702299000000|2023-12-11 12:50:00|2227.7|2224.7|2225.5|2222.5|2227.7|2224.7|2224.5|2221.5|75
1702299300000|2023-12-11 12:55:00|2225.2|2222.2|2225.7|2222.7|2226|2223|2223.5|2220.5|194
1702299600000|2023-12-11 13:00:00|2225.5|2222.5|2220|2217|2226|2223|2216.7|2213.7|697
1702299900000|2023-12-11 13:05:00|2221|2218|2224.7|2221.7|2229.5|2226.5|2218.7|2215.7|489
1702300200000|2023-12-11 13:10:00|2223.7|2220.7|2230|2227|2230|2227|2220|2217|558
1702300500000|2023-12-11 13:15:00|2229.2|2226.2|2228.5|2225.5|2232.5|2229.5|2227|2224|400
1702300800000|2023-12-11 13:20:00|2228.7|2225.7|2227.5|2224.5|2229.5|2226.5|2225|2222|290
1702301100000|2023-12-11 13:25:00|2227|2224|2228.5|2225.5|2230.5|2227.5|2227|2224|253
1702301400000|2023-12-11 13:30:00|2228.2|2225.2|2225.2|2222.2|2228.2|2225.2|2223.5|2220.5|264
1702301700000|2023-12-11 13:35:00|2224.5|2221.5|2226.2|2223.2|2228|2225|2224.5|2221.5|324
1702302000000|2023-12-11 13:40:00|2226|2223|2225.2|2222.2|2228.5|2225.5|2221.7|2218.7|386
1702302300000|2023-12-11 13:45:00|2225.5|2222.5|2232|2229|2232|2229|2225.2|2222.2|267
1702302600000|2023-12-11 13:50:00|2231.4|2228.4|2224.9|2221.9|2232|2229|2224.9|2221.9|357
1702302900000|2023-12-11 13:55:00|2225.4|2222.4|2222.4|2219.4|2225.4|2222.4|2219.9|2216.9|395
1702303200000|2023-12-11 14:00:00|2222.2|2219.2|2219.2|2216.2|2223.4|2220.4|2218.4|2215.4|403
1702303500000|2023-12-11 14:05:00|2219.4|2216.4|2222.2|2219.2|2222.9|2219.9|2219.2|2216.2|259
1702303800000|2023-12-11 14:10:00|2221.9|2218.9|2224.4|2221.4|2224.4|2221.4|2217.4|2214.4|468
1702304100000|2023-12-11 14:15:00|2224.7|2221.7|2223.9|2220.9|2224.7|2221.7|2221.9|2218.9|488
1702304400000|2023-12-11 14:20:00|2223.4|2220.4|2227.7|2224.7|2229.4|2226.4|2222.9|2219.9|260
1702304700000|2023-12-11 14:25:00|2227.4|2224.4|2227.2|2224.2|2230.7|2227.7|2226.4|2223.4|266
1702305000000|2023-12-11 14:30:00|2226.9|2223.9|2228.2|2225.2|2228.7|2225.7|2225.7|2222.7|322
1702305300000|2023-12-11 14:35:00|2228.4|2225.4|2225.9|2222.9|2230.4|2227.4|2225.7|2222.7|327
1702305600000|2023-12-11 14:40:00|2224.9|2221.9|2224.9|2221.9|2226.4|2223.4|2223.4|2220.4|439
1702305900000|2023-12-11 14:45:00|2225.2|2222.2|2227.4|2224.4|2227.4|2224.4|2218.9|2215.9|493
1702306200000|2023-12-11 14:50:00|2227.2|2224.2|2225.4|2222.4|2227.7|2224.7|2223.7|2220.7|899
1702306500000|2023-12-11 14:55:00|2225.7|2222.7|2222.7|2219.7|2226.4|2223.4|2221.9|2218.9|216
1702306800000|2023-12-11 15:00:00|2222.2|2219.2|2218.9|2215.9|2225.7|2222.7|2218.9|2215.9|406
1702307100000|2023-12-11 15:05:00|2217.7|2214.7|2215.9|2212.9|2217.9|2214.9|2215.9|2212.9|504
1702307400000|2023-12-11 15:10:00|2216.9|2213.9|2218.9|2215.9|2218.9|2215.9|2215.4|2212.4|301
1702307700000|2023-12-11 15:15:00|2218.7|2215.7|2216.4|2213.4|2218.9|2215.9|2215.7|2212.7|361
1702308000000|2023-12-11 15:20:00|2216.7|2213.7|2214.7|2211.7|2217.4|2214.4|2210.7|2207.7|791
1702308300000|2023-12-11 15:25:00|2214.4|2211.4|2220.4|2217.4|2220.9|2217.9|2214.4|2211.4|431
1702308600000|2023-12-11 15:30:00|2220.2|2217.2|2220.4|2217.4|2221.2|2218.2|2216.4|2213.4|1006
1702308900000|2023-12-11 15:35:00|2219.4|2216.4|2213.4|2210.4|2219.4|2216.4|2213.2|2210.2|383
1702309200000|2023-12-11 15:40:00|2214.4|2211.4|2213.4|2210.4|2214.7|2211.7|2212.4|2209.4|251
1702309500000|2023-12-11 15:45:00|2212.9|2209.9|2214.9|2211.9|2215.7|2212.7|2212.4|2209.4|337
1702309800000|2023-12-11 15:50:00|2215.4|2212.4|2216.9|2213.9|2221.7|2218.7|2214.9|2211.9|448
1702310100000|2023-12-11 15:55:00|2217.7|2214.7|2218.7|2215.7|2220.4|2217.4|2216.4|2213.4|246
1702310400000|2023-12-11 16:00:00|2218.4|2215.4|2219.4|2216.4|2220.2|2217.2|2216.7|2213.7|332
1702310700000|2023-12-11 16:05:00|2219.7|2216.7|2214.9|2211.9|2220.4|2217.4|2214.7|2211.7|216
1702311000000|2023-12-11 16:10:00|2214.4|2211.4|2212.1|2209.1|2214.4|2211.4|2211.9|2208.9|278
1702311300000|2023-12-11 16:15:00|2211.9|2208.9|2204.6|2201.6|2212.9|2209.9|2203.4|2200.4|748
1702311600000|2023-12-11 16:20:00|2204.4|2201.4|2199.1|2196.1|2207.4|2204.4|2198.1|2195.1|1057
1702311900000|2023-12-11 16:25:00|2198.9|2195.9|2197.6|2194.6|2201.1|2198.1|2197.4|2194.4|1002
1702312200000|2023-12-11 16:30:00|2197.4|2194.4|2200.6|2197.6|2204.4|2201.4|2194.4|2191.4|622
1702312500000|2023-12-11 16:35:00|2200.1|2197.1|2196.6|2193.6|2202.6|2199.6|2195.9|2192.9|407
1702312800000|2023-12-11 16:40:00|2196.4|2193.4|2203.9|2200.9|2203.9|2200.9|2196.4|2193.4|534
1702313100000|2023-12-11 16:45:00|2204.1|2201.1|2215.4|2212.4|2217.4|2214.4|2203.1|2200.1|1036
1702313400000|2023-12-11 16:50:00|2215.1|2212.1|2209.6|2206.6|2217.9|2214.9|2206.9|2203.9|601
1702313700000|2023-12-11 16:55:00|2209.9|2206.9|2209.6|2206.6|2213.4|2210.4|2204.9|2201.9|584
1702314000000|2023-12-11 17:00:00|2209.9|2206.9|2206.9|2203.9|2210.4|2207.4|2204.9|2201.9|237
1702314300000|2023-12-11 17:05:00|2207.1|2204.1|2197.4|2194.4|2207.9|2204.9|2197.4|2194.4|334
1702314600000|2023-12-11 17:10:00|2197.6|2194.6|2192.9|2189.9|2199.1|2196.1|2192.9|2189.9|479
1702314900000|2023-12-11 17:15:00|2193.9|2190.9|2193.6|2190.6|2197.1|2194.1|2193.6|2190.6|311
1702315200000|2023-12-11 17:20:00|2193.4|2190.4|2186.6|2183.6|2193.4|2190.4|2183.4|2180.4|944
1702315500000|2023-12-11 17:25:00|2186.9|2183.9|2182.1|2179.1|2187.9|2184.9|2181.1|2178.1|598
1702315800000|2023-12-11 17:30:00|2180.9|2177.9|2192.1|2189.1|2192.4|2189.4|2179.6|2176.6|684
1702316100000|2023-12-11 17:35:00|2192.9|2189.9|2194.9|2191.9|2200.1|2197.1|2192.6|2189.6|528
1702316400000|2023-12-11 17:40:00|2195.9|2192.9|2200.6|2197.6|2202.1|2199.1|2194.9|2191.9|686
1702316700000|2023-12-11 17:45:00|2200.1|2197.1|2201.1|2198.1|2201.1|2198.1|2197.1|2194.1|654
1702317000000|2023-12-11 17:50:00|2200.6|2197.6|2212.1|2209.1|2212.4|2209.4|2199.4|2196.4|4114
1702317300000|2023-12-11 17:55:00|2211.9|2208.9|2215.6|2212.6|2215.9|2212.9|2209.4|2206.4|822
1702317600000|2023-12-11 18:00:00|2215.4|2212.4|2215.4|2212.4|2215.4|2212.4|2215.4|2212.4|0
1702369800000|2023-12-12 08:30:00|2199.8|2196.8|2181.8|2178.8|2199.8|2196.8|2175.5|2172.5|1086
1702370100000|2023-12-12 08:35:00|2182|2179|2172.3|2169.3|2185.3|2182.3|2169.5|2166.5|1086
1702370400000|2023-12-12 08:40:00|2172.8|2169.8|2177|2174|2177.3|2174.3|2170.5|2167.5|547
1702370700000|2023-12-12 08:45:00|2176|2173|2181.5|2178.5|2185|2182|2173.3|2170.3|495
1702371000000|2023-12-12 08:50:00|2182.5|2179.5|2183|2180|2184.8|2181.8|2180.3|2177.3|158
1702371300000|2023-12-12 08:55:00|2179.5|2176.5|2169.5|2166.5|2179.5|2176.5|2169|2166|497
1702371600000|2023-12-12 09:00:00|2169.8|2166.8|2175.5|2172.5|2177.3|2174.3|2169|2166|230
1702371900000|2023-12-12 09:05:00|2175.3|2172.3|2171.5|2168.5|2176.8|2173.8|2169.3|2166.3|159
1702372200000|2023-12-12 09:10:00|2172.3|2169.3|2154.5|2151.5|2174|2171|2147.5|2144.5|1446
1702372500000|2023-12-12 09:15:00|2154.8|2151.8|2158.8|2155.8|2159.5|2156.5|2146.8|2143.8|1827
1702372800000|2023-12-12 09:20:00|2158|2155|2157.3|2154.3|2159|2156|2155|2152|699
1702373100000|2023-12-12 09:25:00|2158.3|2155.3|2161.3|2158.3|2165|2162|2156.3|2153.3|413
1702373400000|2023-12-12 09:30:00|2160.5|2157.5|2162|2159|2164.3|2161.3|2158.3|2155.3|391
1702373700000|2023-12-12 09:35:00|2161.8|2158.8|2168.8|2165.8|2169|2166|2161.5|2158.5|282
1702374000000|2023-12-12 09:40:00|2169.5|2166.5|2169.5|2166.5|2175.5|2172.5|2169.2|2166.2|219
1702374300000|2023-12-12 09:45:00|2169.2|2166.2|2170.2|2167.2|2170.7|2167.7|2169.2|2166.2|55
1702374600000|2023-12-12 09:50:00|2171|2168|2170.5|2167.5|2172.2|2169.2|2165.7|2162.7|174
1702374900000|2023-12-12 09:55:00|2170|2167|2170|2167|2171|2168|2169.3|2166.3|1310
1702375200000|2023-12-12 10:00:00|2168.8|2165.8|2162.8|2159.8|2168.8|2165.8|2162.8|2159.8|684
1702375500000|2023-12-12 10:05:00|2160.8|2157.8|2161.3|2158.3|2161.3|2158.3|2156.8|2153.8|492
1702375800000|2023-12-12 10:10:00|2162.3|2159.3|2157.3|2154.3|2162.3|2159.3|2157.3|2154.3|193
1702376100000|2023-12-12 10:15:00|2157.8|2154.8|2159|2156|2160|2157|2157.5|2154.5|57
1702376400000|2023-12-12 10:20:00|2159.5|2156.5|2161.3|2158.3|2161.5|2158.5|2159.3|2156.3|122
1702376700000|2023-12-12 10:25:00|2161.5|2158.5|2160.3|2157.3|2164|2161|2159|2156|227
1702377000000|2023-12-12 10:30:00|2159.3|2156.3|2160|2157|2160|2157|2157.5|2154.5|116
1702377300000|2023-12-12 10:35:00|2159.8|2156.8|2156|2153|2159.8|2156.8|2156|2153|93
1702377600000|2023-12-12 10:40:00|2156.5|2153.5|2156.3|2153.3|2157|2154|2156|2153|31
1702377900000|2023-12-12 10:45:00|2156.5|2153.5|2155.3|2152.3|2156.5|2153.5|2154|2151|69
1702378200000|2023-12-12 10:50:00|2154.3|2151.3|2155|2152|2155.3|2152.3|2153.3|2150.3|93
1702378500000|2023-12-12 10:55:00|2154.3|2151.3|2155|2152|2157.7|2154.7|2154|2151|235
1702378800000|2023-12-12 11:00:00|2155.3|2152.3|2153.3|2150.3|2156|2153|2152.5|2149.5|126
1702379100000|2023-12-12 11:05:00|2154.3|2151.3|2153|2150|2154.3|2151.3|2152.5|2149.5|130
1702379400000|2023-12-12 11:10:00|2153.2|2150.2|2150|2147|2153.2|2150.2|2148|2145|271
1702379700000|2023-12-12 11:15:00|2149.8|2146.8|2149.8|2146.8|2150.8|2147.8|2149|2146|87
1702380000000|2023-12-12 11:20:00|2149.5|2146.5|2147.8|2144.8|2150|2147|2146.5|2143.5|135
1702380300000|2023-12-12 11:25:00|2147.3|2144.3|2117.8|2114.8|2147.5|2144.5|2117.8|2114.8|779
1702380600000|2023-12-12 11:30:00|2117.5|2114.5|2124.5|2121.5|2127.3|2124.3|2117.3|2114.3|1563
1702380900000|2023-12-12 11:35:00|2124|2121|2120.5|2117.5|2124|2121|2116.3|2113.3|448
1702381200000|2023-12-12 11:40:00|2120.3|2117.3|2120|2117|2121.7|2118.7|2120|2117|350
1702381500000|2023-12-12 11:45:00|2120.2|2117.2|2122.2|2119.2|2122.5|2119.5|2120.2|2117.2|494
1702381800000|2023-12-12 11:50:00|2122|2119|2120.5|2117.5|2122.2|2119.2|2120|2117|386
1702382100000|2023-12-12 11:55:00|2120.2|2117.2|2113.5|2110.5|2120.5|2117.5|2111.8|2108.8|783
1702382400000|2023-12-12 12:00:00|2113.3|2110.3|2127.5|2124.5|2127.5|2124.5|2113|2110|1263
1702382700000|2023-12-12 12:05:00|2127.2|2124.2|2129|2126|2130.7|2127.7|2124.7|2121.7|329
1702383000000|2023-12-12 12:10:00|2129.2|2126.2|2137.3|2134.3|2138.7|2135.7|2129|2126|451
1702383300000|2023-12-12 12:15:00|2137|2134|2138.8|2135.8|2140.3|2137.3|2135.5|2132.5|249
1702383600000|2023-12-12 12:20:00|2138.5|2135.5|2139.2|2136.2|2141.5|2138.5|2138|2135|343
1702383900000|2023-12-12 12:25:00|2139|2136|2147.2|2144.2|2147.5|2144.5|2139|2136|375
1702384200000|2023-12-12 12:30:00|2147.5|2144.5|2140|2137|2147.5|2144.5|2139|2136|392
1702384500000|2023-12-12 12:35:00|2140.2|2137.2|2140.5|2137.5|2143.2|2140.2|2139.5|2136.5|108
1702384800000|2023-12-12 12:40:00|2140|2137|2139.2|2136.2|2143.2|2140.2|2139|2136|406
1702385100000|2023-12-12 12:45:00|2139.5|2136.5|2143|2140|2143.7|2140.7|2139.5|2136.5|277
1702385400000|2023-12-12 12:50:00|2142.7|2139.7|2141|2138|2143|2140|2141|2138|91
1702385700000|2023-12-12 12:55:00|2139.2|2136.2|2135.5|2132.5|2139.2|2136.2|2131|2128|398
1702386000000|2023-12-12 13:00:00|2136|2133|2144.2|2141.2|2144.2|2141.2|2129|2126|763
1702386300000|2023-12-12 13:05:00|2144|2141|2146.7|2143.7|2147|2144|2138.5|2135.5|530
1702386600000|2023-12-12 13:10:00|2147.7|2144.7|2152|2149|2157.5|2154.5|2145.5|2142.5|894
1702386900000|2023-12-12 13:15:00|2151.7|2148.7|2154|2151|2156.7|2153.7|2149.5|2146.5|456
1702387200000|2023-12-12 13:20:00|2155.2|2152.2|2166.7|2163.7|2169.7|2166.7|2154.5|2151.5|903
1702387500000|2023-12-12 13:25:00|2166.9|2163.9|2178.7|2175.7|2180.7|2177.7|2164.5|2161.5|484
1702387800000|2023-12-12 13:30:00|2178.9|2175.9|2179.4|2176.4|2192.2|2189.2|2176.2|2173.2|1787
1702388100000|2023-12-12 13:35:00|2179.9|2176.9|2188.4|2185.4|2188.7|2185.7|2175.9|2172.9|637
1702388400000|2023-12-12 13:40:00|2188.7|2185.7|2173.2|2170.2|2194.4|2191.4|2171.9|2168.9|629
1702388700000|2023-12-12 13:45:00|2173.7|2170.7|2184.2|2181.2|2186.4|2183.4|2173.4|2170.4|370
1702389000000|2023-12-12 13:50:00|2183.4|2180.4|2180.2|2177.2|2190.9|2187.9|2177.2|2174.2|581
1702389300000|2023-12-12 13:55:00|2179.2|2176.2|2180.2|2177.2|2182.2|2179.2|2177.4|2174.4|368
1702389600000|2023-12-12 14:00:00|2178.9|2175.9|2182.7|2179.7|2185.9|2182.9|2173.7|2170.7|608
1702389900000|2023-12-12 14:05:00|2181.7|2178.7|2172.2|2169.2|2181.7|2178.7|2169.2|2166.2|467
1702390200000|2023-12-12 14:10:00|2171.4|2168.4|2170.4|2167.4|2172.4|2169.4|2166.2|2163.2|337
1702390500000|2023-12-12 14:15:00|2166.7|2163.7|2172.2|2169.2|2172.2|2169.2|2165.9|2162.9|271
1702390800000|2023-12-12 14:20:00|2172.9|2169.9|2177.6|2174.6|2179.4|2176.4|2172.2|2169.2|433
1702391100000|2023-12-12 14:25:00|2177.4|2174.4|2170.9|2167.9|2177.4|2174.4|2170.4|2167.4|475
1702391400000|2023-12-12 14:30:00|2170.4|2167.4|2178.4|2175.4|2178.9|2175.9|2167.6|2164.6|600
1702391700000|2023-12-12 14:35:00|2178.9|2175.9|2176.9|2173.9|2180.1|2177.1|2175.9|2172.9|421
1702392000000|2023-12-12 14:40:00|2177.9|2174.9|2188.4|2185.4|2188.9|2185.9|2176.4|2173.4|773
1702392300000|2023-12-12 14:45:00|2188.1|2185.1|2195.1|2192.1|2195.8|2192.8|2185.1|2182.1|840
1702392600000|2023-12-12 14:50:00|2195.3|2192.3|2184.9|2181.9|2195.3|2192.3|2184.1|2181.1|512
1702392900000|2023-12-12 14:55:00|2185.1|2182.1|2180.1|2177.1|2185.4|2182.4|2179.9|2176.9|551
1702393200000|2023-12-12 15:00:00|2180.4|2177.4|2185.6|2182.6|2188.6|2185.6|2176.4|2173.4|543
1702393500000|2023-12-12 15:05:00|2185.4|2182.4|2189.4|2186.4|2189.6|2186.6|2181.6|2178.6|542
1702393800000|2023-12-12 15:10:00|2190.4|2187.4|2193.6|2190.6|2194.4|2191.4|2189.4|2186.4|384
1702394100000|2023-12-12 15:15:00|2194.4|2191.4|2192.4|2189.4|2203.6|2200.6|2191.4|2188.4|662
1702394400000|2023-12-12 15:20:00|2192.6|2189.6|2191.4|2188.4|2194.4|2191.4|2189.1|2186.1|307
1702394700000|2023-12-12 15:25:00|2191.6|2188.6|2193.6|2190.6|2196.6|2193.6|2190.1|2187.1|413
1702395000000|2023-12-12 15:30:00|2193.9|2190.9|2187.1|2184.1|2196.8|2193.8|2186.4|2183.4|401
1702395300000|2023-12-12 15:35:00|2187.4|2184.4|2191.4|2188.4|2191.9|2188.9|2184.6|2181.6|365
1702395600000|2023-12-12 15:40:00|2191.1|2188.1|2192.6|2189.6|2194.6|2191.6|2190.6|2187.6|263
1702395900000|2023-12-12 15:45:00|2191.6|2188.6|2185.8|2182.8|2192.1|2189.1|2185.8|2182.8|465
1702396200000|2023-12-12 15:50:00|2185.1|2182.1|2189.6|2186.6|2189.8|2186.8|2184.1|2181.1|242
1702396500000|2023-12-12 15:55:00|2189.3|2186.3|2185.6|2182.6|2190.6|2187.6|2183.3|2180.3|307
1702396800000|2023-12-12 16:00:00|2185.8|2182.8|2196.6|2193.6|2198.3|2195.3|2184.3|2181.3|495
1702397100000|2023-12-12 16:05:00|2196.1|2193.1|2198.3|2195.3|2198.3|2195.3|2193.1|2190.1|335
1702397400000|2023-12-12 16:10:00|2198.1|2195.1|2201.8|2198.8|2206.8|2203.8|2195.1|2192.1|604
1702397700000|2023-12-12 16:15:00|2202.3|2199.3|2208.6|2205.6|2211.6|2208.6|2202.3|2199.3|583
1702398000000|2023-12-12 16:20:00|2208.1|2205.1|2203.3|2200.3|2208.6|2205.6|2203.3|2200.3|575
1702398300000|2023-12-12 16:25:00|2203.1|2200.1|2201.6|2198.6|2204.8|2201.8|2199.3|2196.3|519
1702398600000|2023-12-12 16:30:00|2202.1|2199.1|2215.3|2212.3|2216.3|2213.3|2202.1|2199.1|690
1702398900000|2023-12-12 16:35:00|2215.8|2212.8|2207.1|2204.1|2216.5|2213.5|2204.6|2201.6|551
1702399200000|2023-12-12 16:40:00|2207.3|2204.3|2210|2207|2211.3|2208.3|2203.6|2200.6|520
1702399500000|2023-12-12 16:45:00|2209.8|2206.8|2206|2203|2212.3|2209.3|2204.3|2201.3|472
1702399800000|2023-12-12 16:50:00|2205.3|2202.3|2198.6|2195.6|2205.3|2202.3|2197.1|2194.1|454
1702400100000|2023-12-12 16:55:00|2199.1|2196.1|2199.8|2196.8|2202.8|2199.8|2193.8|2190.8|568
1702400400000|2023-12-12 17:00:00|2200.1|2197.1|2192.8|2189.8|2200.1|2197.1|2190.1|2187.1|308
1702400700000|2023-12-12 17:05:00|2192.6|2189.6|2190.8|2187.8|2194.6|2191.6|2183.6|2180.6|445
1702401000000|2023-12-12 17:10:00|2191.1|2188.1|2190.6|2187.6|2192.3|2189.3|2189.6|2186.6|213
1702401300000|2023-12-12 17:15:00|2190.8|2187.8|2192.3|2189.3|2194.1|2191.1|2189.1|2186.1|228
1702401600000|2023-12-12 17:20:00|2191.3|2188.3|2191.6|2188.6|2192.8|2189.8|2188.1|2185.1|202
1702401900000|2023-12-12 17:25:00|2191.1|2188.1|2192.3|2189.3|2193.3|2190.3|2191.1|2188.1|189
1702402200000|2023-12-12 17:30:00|2191.6|2188.6|2189.6|2186.6|2192.6|2189.6|2187.3|2184.3|685
1702402500000|2023-12-12 17:35:00|2188.8|2185.8|2196.3|2193.3|2196.8|2193.8|2184.1|2181.1|651
1702402800000|2023-12-12 17:40:00|2196.6|2193.6|2195.8|2192.8|2200.6|2197.6|2195.8|2192.8|544
1702403100000|2023-12-12 17:45:00|2195.3|2192.3|2200.8|2197.8|2206.5|2203.5|2194.8|2191.8|624
1702403400000|2023-12-12 17:50:00|2201.8|2198.8|2216|2213|2223|2220|2200.8|2197.8|2977
1702403700000|2023-12-12 17:55:00|2216.3|2213.3|2210.8|2207.8|2216.8|2213.8|2207.8|2204.8|1085
1702456200000|2023-12-13 08:30:00|2217.5|2214.5|2205.7|2202.7|2220.5|2217.5|2205.5|2202.5|738
1702456500000|2023-12-13 08:35:00|2205|2202|2201.7|2198.7|2207.5|2204.5|2201.7|2198.7|219
1702456800000|2023-12-13 08:40:00|2201.5|2198.5|2212.7|2209.7|2212.7|2209.7|2199.7|2196.7|387
1702457100000|2023-12-13 08:45:00|2213|2210|2210.5|2207.5|2221.5|2218.5|2207.2|2204.2|733
1702457400000|2023-12-13 08:50:00|2211.5|2208.5|2215.2|2212.2|2215.5|2212.5|2210|2207|251
1702457700000|2023-12-13 08:55:00|2216.7|2213.7|2220.7|2217.7|2225.7|2222.7|2216.7|2213.7|723
1702458000000|2023-12-13 09:00:00|2221.2|2218.2|2209.2|2206.2|2221.2|2218.2|2208.2|2205.2|185
1702458300000|2023-12-13 09:05:00|2209.5|2206.5|2212.5|2209.5|2213.2|2210.2|2206.7|2203.7|173
1702458600000|2023-12-13 09:10:00|2212.2|2209.2|2222.2|2219.2|2222.5|2219.5|2212.2|2209.2|181
1702458900000|2023-12-13 09:15:00|2222.5|2219.5|2214.7|2211.7|2223.5|2220.5|2212.7|2209.7|79
1702459200000|2023-12-13 09:20:00|2215.5|2212.5|2221|2218|2222|2219|2215.2|2212.2|117
1702459500000|2023-12-13 09:25:00|2221.2|2218.2|2225.5|2222.5|2226|2223|2219.7|2216.7|171
1702459800000|2023-12-13 09:30:00|2225.2|2222.2|2228.5|2225.5|2229.2|2226.2|2222.5|2219.5|208
1702460100000|2023-12-13 09:35:00|2228.7|2225.7|2221.7|2218.7|2229.2|2226.2|2221|2218|249
1702460400000|2023-12-13 09:40:00|2222.7|2219.7|2225.7|2222.7|2226.7|2223.7|2221.2|2218.2|127
1702460700000|2023-12-13 09:45:00|2226|2223|2231.2|2228.2|2231.2|2228.2|2225.5|2222.5|107
1702461000000|2023-12-13 09:50:00|2230.2|2227.2|2224.2|2221.2|2230.9|2227.9|2223.5|2220.5|369
1702461300000|2023-12-13 09:55:00|2223.5|2220.5|2229.9|2226.9|2230.9|2227.9|2222.5|2219.5|302
1702461600000|2023-12-13 10:00:00|2230.2|2227.2|2234.7|2231.7|2234.7|2231.7|2226|2223|269
1702461900000|2023-12-13 10:05:00|2236.4|2233.4|2232.4|2229.4|2236.7|2233.7|2230.9|2227.9|188
1702462200000|2023-12-13 10:10:00|2231.9|2228.9|2233.2|2230.2|2234.4|2231.4|2229.7|2226.7|62
1702462500000|2023-12-13 10:15:00|2232.2|2229.2|2233.4|2230.4|2234.4|2231.4|2232.2|2229.2|59
1702462800000|2023-12-13 10:20:00|2233.2|2230.2|2234.7|2231.7|2234.7|2231.7|2231.9|2228.9|36
1702463100000|2023-12-13 10:25:00|2235.7|2232.7|2238.9|2235.9|2239.9|2236.9|2235.7|2232.7|306
1702463400000|2023-12-13 10:30:00|2238.7|2235.7|2238.7|2235.7|2240.4|2237.4|2235.9|2232.9|190
1702463700000|2023-12-13 10:35:00|2238.2|2235.2|2232.2|2229.2|2238.7|2235.7|2231.2|2228.2|210
1702464000000|2023-12-13 10:40:00|2232.7|2229.7|2233.7|2230.7|2235.7|2232.7|2232.2|2229.2|146
1702464300000|2023-12-13 10:45:00|2232.7|2229.7|2225.4|2222.4|2232.7|2229.7|2224.7|2221.7|137
1702464600000|2023-12-13 10:50:00|2225.2|2222.2|2224.2|2221.2|2225.2|2222.2|2220.4|2217.4|179
1702464900000|2023-12-13 10:55:00|2224.7|2221.7|2233.9|2230.9|2233.9|2230.9|2224.7|2221.7|169
1702465200000|2023-12-13 11:00:00|2234.2|2231.2|2236.2|2233.2|2237.7|2234.7|2231.4|2228.4|272
1702465500000|2023-12-13 11:05:00|2235.9|2232.9|2230.2|2227.2|2236.7|2233.7|2229.7|2226.7|49
1702465800000|2023-12-13 11:10:00|2230.4|2227.4|2238.2|2235.2|2239.2|2236.2|2229.9|2226.9|217
1702466100000|2023-12-13 11:15:00|2238.7|2235.7|2240.4|2237.4|2245.4|2242.4|2238.7|2235.7|134
1702466400000|2023-12-13 11:20:00|2240.2|2237.2|2239.9|2236.9|2243.2|2240.2|2239.2|2236.2|23
1702466700000|2023-12-13 11:25:00|2241.2|2238.2|2243.2|2240.2|2245.2|2242.2|2241.2|2238.2|96
1702467000000|2023-12-13 11:30:00|2242.9|2239.9|2244.6|2241.6|2245.4|2242.4|2241.2|2238.2|83
1702467300000|2023-12-13 11:35:00|2243.6|2240.6|2255.1|2252.1|2257.1|2254.1|2242.2|2239.2|574
1702467600000|2023-12-13 11:40:00|2254.4|2251.4|2257.9|2254.9|2260.1|2257.1|2253.9|2250.9|443
1702467900000|2023-12-13 11:45:00|2257.6|2254.6|2251.9|2248.9|2258.4|2255.4|2250.1|2247.1|252
1702468200000|2023-12-13 11:50:00|2253.1|2250.1|2265.1|2262.1|2266.8|2263.8|2251.9|2248.9|300
1702468500000|2023-12-13 11:55:00|2265.4|2262.4|2266.8|2263.8|2268.1|2265.1|2264.1|2261.1|641
1702468800000|2023-12-13 12:00:00|2267.8|2264.8|2262.4|2259.4|2267.8|2264.8|2260.9|2257.9|214
1702469100000|2023-12-13 12:05:00|2262.1|2259.1|2264.1|2261.1|2264.8|2261.8|2259.1|2256.1|99
1702469400000|2023-12-13 12:10:00|2264.3|2261.3|2262.1|2259.1|2266.3|2263.3|2260.6|2257.6|182
1702469700000|2023-12-13 12:15:00|2262.4|2259.4|2261.8|2258.8|2264.1|2261.1|2259.1|2256.1|121
1702470000000|2023-12-13 12:20:00|2261.6|2258.6|2257.1|2254.1|2262.1|2259.1|2256.1|2253.1|182
1702470300000|2023-12-13 12:25:00|2257.6|2254.6|2256.1|2253.1|2258.3|2255.3|2255.6|2252.6|80
1702470600000|2023-12-13 12:30:00|2255.8|2252.8|2255.8|2252.8|2256.1|2253.1|2253.3|2250.3|71
1702470900000|2023-12-13 12:35:00|2256.1|2253.1|2262.1|2259.1|2262.1|2259.1|2256.1|2253.1|55
1702471200000|2023-12-13 12:40:00|2263.8|2260.8|2258.8|2255.8|2264.3|2261.3|2257.8|2254.8|86
1702471500000|2023-12-13 12:45:00|2258.6|2255.6|2262.1|2259.1|2262.3|2259.3|2258.6|2255.6|78
1702471800000|2023-12-13 12:50:00|2261.6|2258.6|2264.6|2261.6|2265.3|2262.3|2260.1|2257.1|57
1702472100000|2023-12-13 12:55:00|2264.1|2261.1|2256.8|2253.8|2265.1|2262.1|2254.3|2251.3|160
1702472400000|2023-12-13 13:00:00|2257.1|2254.1|2247.6|2244.6|2260.1|2257.1|2247.3|2244.3|210
1702472700000|2023-12-13 13:05:00|2247.8|2244.8|2246.4|2243.4|2249.4|2246.4|2245.4|2242.4|546
1702473000000|2023-12-13 13:10:00|2245.9|2242.9|2240.1|2237.1|2245.9|2242.9|2239.6|2236.6|968
1702473300000|2023-12-13 13:15:00|2241.1|2238.1|2239.1|2236.1|2243.9|2240.9|2239.1|2236.1|535
1702473600000|2023-12-13 13:20:00|2239.4|2236.4|2231.1|2228.1|2239.4|2236.4|2229.6|2226.6|740
1702473900000|2023-12-13 13:25:00|2232.1|2229.1|2234.4|2231.4|2238.9|2235.9|2232.1|2229.1|336
1702474200000|2023-12-13 13:30:00|2235.9|2232.9|2234.9|2231.9|2237.9|2234.9|2233.9|2230.9|221
1702474500000|2023-12-13 13:35:00|2233.9|2230.9|2234.8|2231.8|2237.9|2234.9|2230.9|2227.9|341
1702474800000|2023-12-13 13:40:00|2235.1|2232.1|2233.8|2230.8|2237.6|2234.6|2233.3|2230.3|248
1702475100000|2023-12-13 13:45:00|2234.8|2231.8|2238.1|2235.1|2241.6|2238.6|2234.3|2231.3|151
1702475400000|2023-12-13 13:50:00|2237.8|2234.8|2233.8|2230.8|2239.1|2236.1|2233.8|2230.8|204
1702475700000|2023-12-13 13:55:00|2233.3|2230.3|2238.1|2235.1|2239.3|2236.3|2231.3|2228.3|159
1702476000000|2023-12-13 14:00:00|2238.3|2235.3|2231.8|2228.8|2239.6|2236.6|2229.8|2226.8|293
1702476300000|2023-12-13 14:05:00|2231.6|2228.6|2232.1|2229.1|2234.1|2231.1|2230.3|2227.3|169
1702476600000|2023-12-13 14:10:00|2231.8|2228.8|2220.6|2217.6|2231.8|2228.8|2220.6|2217.6|367
1702476900000|2023-12-13 14:15:00|2221.6|2218.6|2222.3|2219.3|2224.1|2221.1|2218.6|2215.6|520
1702477200000|2023-12-13 14:20:00|2222.8|2219.8|2226.3|2223.3|2226.8|2223.8|2221.3|2218.3|247
1702477500000|2023-12-13 14:25:00|2226.8|2223.8|2224.8|2221.8|2227.3|2224.3|2223.3|2220.3|205
1702477800000|2023-12-13 14:30:00|2225.1|2222.1|2222.1|2219.1|2225.1|2222.1|2218.6|2215.6|549
1702478100000|2023-12-13 14:35:00|2222.6|2219.6|2220.8|2217.8|2222.8|2219.8|2215.3|2212.3|357
1702478400000|2023-12-13 14:40:00|2222.1|2219.1|2220.8|2217.8|2224.6|2221.6|2220.1|2217.1|291
1702478700000|2023-12-13 14:45:00|2221.3|2218.3|2222.8|2219.8|2225.1|2222.1|2220.3|2217.3|207
1702479000000|2023-12-13 14:50:00|2222.3|2219.3|2218.3|2215.3|2222.3|2219.3|2218.1|2215.1|103
1702479300000|2023-12-13 14:55:00|2217.4|2214.4|2210.9|2207.9|2217.4|2214.4|2209.6|2206.6|896
1702479600000|2023-12-13 15:00:00|2211.6|2208.6|2211.9|2208.9|2214.6|2211.6|2210.6|2207.6|320
1702479900000|2023-12-13 15:05:00|2212.4|2209.4|2210.1|2207.1|2213.9|2210.9|2203.9|2200.9|447
1702480200000|2023-12-13 15:10:00|2211.1|2208.1|2205.4|2202.4|2213.1|2210.1|2204.4|2201.4|544
1702480500000|2023-12-13 15:15:00|2205.9|2202.9|2202.9|2199.9|2208.4|2205.4|2202.9|2199.9|266
1702480800000|2023-12-13 15:20:00|2203.4|2200.4|2206.9|2203.9|2208.4|2205.4|2201.9|2198.9|282
1702481100000|2023-12-13 15:25:00|2207.4|2204.4|2201.4|2198.4|2207.6|2204.6|2201.4|2198.4|759
1702481400000|2023-12-13 15:30:00|2201.9|2198.9|2199.1|2196.1|2203.4|2200.4|2193.4|2190.4|662
1702481700000|2023-12-13 15:35:00|2198.4|2195.4|2192.4|2189.4|2198.4|2195.4|2188.6|2185.6|798
1702482000000|2023-12-13 15:40:00|2192.6|2189.6|2191.4|2188.4|2199.4|2196.4|2190.9|2187.9|401
1702482300000|2023-12-13 15:45:00|2191.1|2188.1|2183.4|2180.4|2191.1|2188.1|2182.4|2179.4|460
1702482600000|2023-12-13 15:50:00|2182.4|2179.4|2181.4|2178.4|2183.6|2180.6|2181.4|2178.4|160
1702482900000|2023-12-13 15:55:00|2180.9|2177.9|2186.9|2183.9|2187.4|2184.4|2176.9|2173.9|848
1702483200000|2023-12-13 16:00:00|2186.4|2183.4|2199.4|2196.4|2204.4|2201.4|2182.6|2179.6|1086
1702483500000|2023-12-13 16:05:00|2199.1|2196.1|2194.4|2191.4|2201.9|2198.9|2193.4|2190.4|577
1702483800000|2023-12-13 16:10:00|2194.1|2191.1|2186.4|2183.4|2194.7|2191.7|2184.9|2181.9|377
1702484100000|2023-12-13 16:15:00|2184.4|2181.4|2178.9|2175.9|2184.4|2181.4|2170.9|2167.9|1085
1702484400000|2023-12-13 16:20:00|2177.9|2174.9|2175.7|2172.7|2180.2|2177.2|2171.7|2168.7|556
1702484700000|2023-12-13 16:25:00|2175.9|2172.9|2172.2|2169.2|2179.4|2176.4|2166.2|2163.2|1236
1702485000000|2023-12-13 16:30:00|2172.4|2169.4|2171.7|2168.7|2176.7|2173.7|2168.4|2165.4|510
1702485300000|2023-12-13 16:35:00|2171.9|2168.9|2178.9|2175.9|2179.4|2176.4|2170.4|2167.4|656
1702485600000|2023-12-13 16:40:00|2178.2|2175.2|2184.2|2181.2|2185.4|2182.4|2175.9|2172.9|915
1702485900000|2023-12-13 16:45:00|2183.9|2180.9|2188.9|2185.9|2189.9|2186.9|2183.4|2180.4|482
1702486200000|2023-12-13 16:50:00|2188.6|2185.6|2183.9|2180.9|2191.4|2188.4|2181.2|2178.2|355
1702486500000|2023-12-13 16:55:00|2182.9|2179.9|2183.6|2180.6|2183.6|2180.6|2179.7|2176.7|121
1702486800000|2023-12-13 17:00:00|2185.6|2182.6|2182.9|2179.9|2187.1|2184.1|2182.6|2179.6|302
1702487100000|2023-12-13 17:05:00|2182.6|2179.6|2180.9|2177.9|2182.6|2179.6|2174.2|2171.2|1421
1702487400000|2023-12-13 17:10:00|2181.9|2178.9|2181.4|2178.4|2183.6|2180.6|2179.9|2176.9|286
1702487700000|2023-12-13 17:15:00|2181.9|2178.9|2179.6|2176.6|2182.6|2179.6|2176.9|2173.9|209
1702488000000|2023-12-13 17:20:00|2179.9|2176.9|2175.1|2172.1|2183.4|2180.4|2174.9|2171.9|476
1702488300000|2023-12-13 17:25:00|2174.9|2171.9|2180.9|2177.9|2181.4|2178.4|2174.9|2171.9|308
1702488600000|2023-12-13 17:30:00|2181.4|2178.4|2159.6|2156.6|2181.4|2178.4|2152.4|2149.4|1306
1702488900000|2023-12-13 17:35:00|2159.4|2156.4|2152.1|2149.1|2159.4|2156.4|2150.4|2147.4|747
1702489200000|2023-12-13 17:40:00|2151.9|2148.9|2159.9|2156.9|2163.1|2160.1|2149.4|2146.4|892
1702489500000|2023-12-13 17:45:00|2158.4|2155.4|2158.1|2155.1|2159.8|2156.8|2143.9|2140.9|1369
1702489800000|2023-12-13 17:50:00|2158.4|2155.4|2158.6|2155.6|2160.9|2157.9|2150.6|2147.6|2329
1702490100000|2023-12-13 17:55:00|2158.1|2155.1|2151.6|2148.6|2158.8|2155.8|2151.6|2148.6|566
1702542600000|2023-12-14 08:30:00|2144.1|2141.1|2149.3|2146.3|2153.3|2150.3|2139.1|2136.1|784
1702542900000|2023-12-14 08:35:00|2149.8|2146.8|2151.8|2148.8|2152.8|2149.8|2145.8|2142.8|266
1702543200000|2023-12-14 08:40:00|2152.8|2149.8|2164.3|2161.3|2164.3|2161.3|2150.8|2147.8|542
1702543500000|2023-12-14 08:45:00|2164.5|2161.5|2156.8|2153.8|2164.5|2161.5|2152.6|2149.6|541
1702543800000|2023-12-14 08:50:00|2158.5|2155.5|2163.8|2160.8|2163.8|2160.8|2153.1|2150.1|270
1702544100000|2023-12-14 08:55:00|2162.8|2159.8|2153.6|2150.6|2164.8|2161.8|2147.6|2144.6|640
1702544400000|2023-12-14 09:00:00|2153.8|2150.8|2141.1|2138.1|2153.8|2150.8|2141.1|2138.1|186
1702544700000|2023-12-14 09:05:00|2141.3|2138.3|2135.1|2132.1|2142.3|2139.3|2135.1|2132.1|545
1702545000000|2023-12-14 09:10:00|2135.3|2132.3|2119.4|2116.4|2136.3|2133.3|2119.1|2116.1|917
1702545300000|2023-12-14 09:15:00|2119.9|2116.9|2103.4|2100.4|2120.4|2117.4|2092.7|2089.7|2495
1702545600000|2023-12-14 09:20:00|2103.6|2100.6|2101.1|2098.1|2108.4|2105.4|2100.6|2097.6|523
1702545900000|2023-12-14 09:25:00|2101.4|2098.4|2101.6|2098.6|2108.9|2105.9|2096.9|2093.9|822
1702546200000|2023-12-14 09:30:00|2101.4|2098.4|2114.8|2111.8|2114.8|2111.8|2100.9|2097.9|720
1702546500000|2023-12-14 09:35:00|2114.6|2111.6|2117.1|2114.1|2120.8|2117.8|2109.1|2106.1|495
1702546800000|2023-12-14 09:40:00|2117.3|2114.3|2119.6|2116.6|2120.3|2117.3|2115.3|2112.3|199
1702547100000|2023-12-14 09:45:00|2119.3|2116.3|2126.8|2123.8|2128.1|2125.1|2119.3|2116.3|229
1702547400000|2023-12-14 09:50:00|2127|2124|2142|2139|2143|2140|2124.6|2121.6|370
1702547700000|2023-12-14 09:55:00|2141|2138|2141.6|2138.6|2151.3|2148.3|2138.3|2135.3|611
1702548000000|2023-12-14 10:00:00|2141.8|2138.8|2132.1|2129.1|2141.8|2138.8|2130.3|2127.3|151
1702548300000|2023-12-14 10:05:00|2132.3|2129.3|2138.8|2135.8|2138.8|2135.8|2130.3|2127.3|311
1702548600000|2023-12-14 10:10:00|2138.1|2135.1|2139.1|2136.1|2140.8|2137.8|2136.8|2133.8|140
1702548900000|2023-12-14 10:15:00|2139.6|2136.6|2131.8|2128.8|2139.6|2136.6|2129.1|2126.1|65
1702549200000|2023-12-14 10:20:00|2133.1|2130.1|2135.6|2132.6|2139.3|2136.3|2133.1|2130.1|326
1702549500000|2023-12-14 10:25:00|2137.1|2134.1|2139.3|2136.3|2142.8|2139.8|2136.4|2133.4|190
1702549800000|2023-12-14 10:30:00|2139.1|2136.1|2138.8|2135.8|2140.8|2137.8|2136.6|2133.6|103
1702550100000|2023-12-14 10:35:00|2138.6|2135.6|2139.3|2136.3|2139.6|2136.6|2137.8|2134.8|75
1702550400000|2023-12-14 10:40:00|2139.6|2136.6|2136.3|2133.3|2139.8|2136.8|2136.3|2133.3|108
1702550700000|2023-12-14 10:45:00|2135.3|2132.3|2137.1|2134.1|2137.8|2134.8|2135.3|2132.3|32
1702551000000|2023-12-14 10:50:00|2136.8|2133.8|2136.1|2133.1|2139.3|2136.3|2136.1|2133.1|114
1702551300000|2023-12-14 10:55:00|2135.8|2132.8|2131.8|2128.8|2136.8|2133.8|2130.8|2127.8|53
1702551600000|2023-12-14 11:00:00|2131.6|2128.6|2124.3|2121.3|2131.6|2128.6|2122.3|2119.3|213
1702551900000|2023-12-14 11:05:00|2123.3|2120.3|2125.3|2122.3|2126.1|2123.1|2119.3|2116.3|165
1702552200000|2023-12-14 11:10:00|2125.1|2122.1|2123.3|2120.3|2126.1|2123.1|2122.8|2119.8|47
1702552500000|2023-12-14 11:15:00|2122.8|2119.8|2121.6|2118.6|2124.1|2121.1|2118.3|2115.3|262
1702552800000|2023-12-14 11:20:00|2121.1|2118.1|2119.6|2116.6|2121.6|2118.6|2117.3|2114.3|124
1702553100000|2023-12-14 11:25:00|2119.3|2116.3|2117.8|2114.8|2119.3|2116.3|2115.6|2112.6|102
1702553400000|2023-12-14 11:30:00|2118.1|2115.1|2121.8|2118.8|2121.8|2118.8|2117.6|2114.6|111
1702553700000|2023-12-14 11:35:00|2120.8|2117.8|2121.8|2118.8|2122.6|2119.6|2118.1|2115.1|199
1702554000000|2023-12-14 11:40:00|2123.7|2120.7|2122.8|2119.8|2124.8|2121.8|2120.8|2117.8|148
1702554300000|2023-12-14 11:45:00|2125.8|2122.8|2129.3|2126.3|2129.8|2126.8|2125.8|2122.8|209
1702554600000|2023-12-14 11:50:00|2128.8|2125.8|2125.8|2122.8|2129.3|2126.3|2124.1|2121.1|44
1702554900000|2023-12-14 11:55:00|2126.1|2123.1|2126.8|2123.8|2127.5|2124.5|2121.8|2118.8|109
1702555200000|2023-12-14 12:00:00|2126.3|2123.3|2129.6|2126.6|2129.8|2126.8|2122.8|2119.8|112
1702555500000|2023-12-14 12:05:00|2127.8|2124.8|2130.8|2127.8|2131.3|2128.3|2124.3|2121.3|97
1702555800000|2023-12-14 12:10:00|2131.8|2128.8|2133.5|2130.5|2134.8|2131.8|2131.8|2128.8|122
1702556100000|2023-12-14 12:15:00|2133.3|2130.3|2137.3|2134.3|2144.3|2141.3|2133|2130|366
1702556400000|2023-12-14 12:20:00|2136.8|2133.8|2129.6|2126.6|2138.1|2135.1|2129.6|2126.6|93
1702556700000|2023-12-14 12:25:00|2129.8|2126.8|2128.3|2125.3|2131.6|2128.6|2126.8|2123.8|78
1702557000000|2023-12-14 12:30:00|2129.3|2126.3|2130.8|2127.8|2131.8|2128.8|2128.3|2125.3|49
1702557300000|2023-12-14 12:35:00|2130.6|2127.6|2137.8|2134.8|2137.8|2134.8|2129.6|2126.6|103
1702557600000|2023-12-14 12:40:00|2138.8|2135.8|2145.8|2142.8|2146|2143|2138.5|2135.5|193
1702557900000|2023-12-14 12:45:00|2146|2143|2133|2130|2146|2143|2133|2130|383
1702558200000|2023-12-14 12:50:00|2132.5|2129.5|2133.5|2130.5|2133.5|2130.5|2131.5|2128.5|190
1702558500000|2023-12-14 12:55:00|2133.3|2130.3|2133.8|2130.8|2133.8|2130.8|2129|2126|287
1702558800000|2023-12-14 13:00:00|2133|2130|2130.3|2127.3|2133|2130|2123|2120|614
1702559100000|2023-12-14 13:05:00|2130.5|2127.5|2132|2129|2141.3|2138.3|2130.3|2127.3|230
1702559400000|2023-12-14 13:10:00|2131.3|2128.3|2130.5|2127.5|2139|2136|2124|2121|599
1702559700000|2023-12-14 13:15:00|2130|2127|2130|2127|2132.8|2129.8|2128.8|2125.8|366
1702560000000|2023-12-14 13:20:00|2130.3|2127.3|2117.8|2114.8|2132.5|2129.5|2115.6|2112.6|963
1702560300000|2023-12-14 13:25:00|2117|2114|2117.8|2114.8|2119.8|2116.8|2110.3|2107.3|360
1702560600000|2023-12-14 13:30:00|2116.8|2113.8|2110|2107|2117.3|2114.3|2109|2106|179
1702560900000|2023-12-14 13:35:00|2109.5|2106.5|2105.8|2102.8|2110.5|2107.5|2104|2101|438
1702561200000|2023-12-14 13:40:00|2105.3|2102.3|2111|2108|2116.8|2113.8|2101.6|2098.6|434
1702561500000|2023-12-14 13:45:00|2110.8|2107.8|2107.8|2104.8|2110.8|2107.8|2106.8|2103.8|171
1702561800000|2023-12-14 13:50:00|2108|2105|2115.5|2112.5|2117.2|2114.2|2108|2105|240
1702562100000|2023-12-14 13:55:00|2115|2112|2108.8|2105.8|2115|2112|2108|2105|179
1702562400000|2023-12-14 14:00:00|2109.3|2106.3|2103.3|2100.3|2109.3|2106.3|2101.5|2098.5|325
1702562700000|2023-12-14 14:05:00|2104.1|2101.1|2100.8|2097.8|2108|2105|2100.5|2097.5|606
1702563000000|2023-12-14 14:10:00|2100.6|2097.6|2090.1|2087.1|2101|2098|2090.1|2087.1|673
1702563300000|2023-12-14 14:15:00|2090.5|2087.5|2087.6|2084.6|2095.8|2092.8|2086.3|2083.3|1349
1702563600000|2023-12-14 14:20:00|2087.3|2084.3|2084.1|2081.1|2088.8|2085.8|2082.1|2079.1|867
1702563900000|2023-12-14 14:25:00|2083.8|2080.8|2097.8|2094.8|2098.8|2095.8|2082.6|2079.6|614
1702564200000|2023-12-14 14:30:00|2097.6|2094.6|2098|2095|2102.8|2099.8|2093.5|2090.5|988
1702564500000|2023-12-14 14:35:00|2098.3|2095.3|2098.8|2095.8|2101.8|2098.8|2097.8|2094.8|307
1702564800000|2023-12-14 14:40:00|2099|2096|2107.7|2104.7|2108.5|2105.5|2098|2095|784
1702565100000|2023-12-14 14:45:00|2107.5|2104.5|2101.7|2098.7|2109.5|2106.5|2097|2094|792
1702565400000|2023-12-14 14:50:00|2101.3|2098.3|2100|2097|2107|2104|2100|2097|336
1702565700000|2023-12-14 14:55:00|2101.7|2098.7|2095|2092|2102.7|2099.7|2094.5|2091.5|452
1702566000000|2023-12-14 15:00:00|2095.3|2092.3|2098|2095|2100|2097|2094.3|2091.3|836
1702566300000|2023-12-14 15:05:00|2097.7|2094.7|2098.3|2095.3|2098.8|2095.8|2094.3|2091.3|210
1702566600000|2023-12-14 15:10:00|2097.3|2094.3|2109.2|2106.2|2114|2111|2097.3|2094.3|576
1702566900000|2023-12-14 15:15:00|2111.2|2108.2|2103.7|2100.7|2112|2109|2103|2100|668
1702567200000|2023-12-14 15:20:00|2104|2101|2103|2100|2106|2103|2100.5|2097.5|320
1702567500000|2023-12-14 15:25:00|2103.3|2100.3|2101|2098|2105.3|2102.3|2100.3|2097.3|370
1702567800000|2023-12-14 15:30:00|2100.5|2097.5|2100|2097|2103.7|2100.7|2098.5|2095.5|313
1702568100000|2023-12-14 15:35:00|2099.5|2096.5|2105.5|2102.5|2106|2103|2098.8|2095.8|267
1702568400000|2023-12-14 15:40:00|2105.7|2102.7|2107|2104|2107|2104|2101.8|2098.8|139
1702568700000|2023-12-14 15:45:00|2106.7|2103.7|2106.7|2103.7|2110.7|2107.7|2105.5|2102.5|279
1702569000000|2023-12-14 15:50:00|2106.5|2103.5|2134.2|2131.2|2134.2|2131.2|2103.7|2100.7|1225
1702569300000|2023-12-14 15:55:00|2132.2|2129.2|2124.7|2121.7|2132.2|2129.2|2121.7|2118.7|480
1702569600000|2023-12-14 16:00:00|2124.2|2121.2|2128.5|2125.5|2128.5|2125.5|2120.2|2117.2|836
1702569900000|2023-12-14 16:05:00|2128.9|2125.9|2132.4|2129.4|2139.7|2136.7|2127.2|2124.2|409
1702570200000|2023-12-14 16:10:00|2132.2|2129.2|2157.2|2154.2|2157.9|2154.9|2132.2|2129.2|1273
1702570500000|2023-12-14 16:15:00|2156.9|2153.9|2156.4|2153.4|2157.4|2154.4|2150.2|2147.2|1292
1702570800000|2023-12-14 16:20:00|2156.2|2153.2|2149.4|2146.4|2168.9|2165.9|2145.7|2142.7|1846
1702571100000|2023-12-14 16:25:00|2148.9|2145.9|2152.2|2149.2|2153.9|2150.9|2144.4|2141.4|355
1702571400000|2023-12-14 16:30:00|2151.9|2148.9|2143.1|2140.1|2155.9|2152.9|2142.9|2139.9|380
1702571700000|2023-12-14 16:35:00|2142.9|2139.9|2140.9|2137.9|2147.1|2144.1|2140.9|2137.9|277
1702572000000|2023-12-14 16:40:00|2141.9|2138.9|2146.9|2143.9|2147.1|2144.1|2137.9|2134.9|293
1702572300000|2023-12-14 16:45:00|2146.1|2143.1|2144.1|2141.1|2147.1|2144.1|2143.1|2140.1|324
1702572600000|2023-12-14 16:50:00|2144.3|2141.3|2152.3|2149.3|2156.3|2153.3|2143.6|2140.6|424
1702572900000|2023-12-14 16:55:00|2150.6|2147.6|2144.8|2141.8|2151.6|2148.6|2143.1|2140.1|352
1702573200000|2023-12-14 17:00:00|2144.3|2141.3|2146.8|2143.8|2147.8|2144.8|2144.1|2141.1|122
1702573500000|2023-12-14 17:05:00|2146.3|2143.3|2150.6|2147.6|2151.3|2148.3|2143.3|2140.3|289
1702573800000|2023-12-14 17:10:00|2150.8|2147.8|2168.1|2165.1|2174.9|2171.9|2150.3|2147.3|499
1702574100000|2023-12-14 17:15:00|2171.6|2168.6|2167.1|2164.1|2184.6|2181.6|2163.4|2160.4|696
1702574400000|2023-12-14 17:20:00|2166.9|2163.9|2166.4|2163.4|2167.1|2164.1|2161.1|2158.1|313
1702574700000|2023-12-14 17:25:00|2166.1|2163.1|2163.8|2160.8|2167.6|2164.6|2162.1|2159.1|242
1702575000000|2023-12-14 17:30:00|2163.3|2160.3|2166.6|2163.6|2170.3|2167.3|2161.1|2158.1|298
1702575300000|2023-12-14 17:35:00|2165.6|2162.6|2175.5|2172.5|2178|2175|2165.3|2162.3|563
1702575600000|2023-12-14 17:40:00|2172.1|2169.1|2177|2174|2178|2175|2169.6|2166.6|457
1702575900000|2023-12-14 17:45:00|2176.3|2173.3|2161.1|2158.1|2176.3|2173.3|2159.1|2156.1|716
1702576200000|2023-12-14 17:50:00|2160.8|2157.8|2183.3|2180.3|2183.7|2180.7|2159.3|2156.3|2392
1702576500000|2023-12-14 17:55:00|2182.5|2179.5|2185.5|2182.5|2186.3|2183.3|2180|2177|837
1702629000000|2023-12-15 08:30:00|2188.6|2185.6|2173.2|2170.2|2188.9|2185.9|2171.2|2168.2|550
1702629300000|2023-12-15 08:35:00|2171.4|2168.4|2179.4|2176.4|2181.1|2178.1|2169.4|2166.4|241
1702629600000|2023-12-15 08:40:00|2179.9|2176.9|2185.1|2182.1|2188.4|2185.4|2179.1|2176.1|323
1702629900000|2023-12-15 08:45:00|2187.9|2184.9|2182.4|2179.4|2188.6|2185.6|2181.1|2178.1|206
1702630200000|2023-12-15 08:50:00|2182.6|2179.6|2178.9|2175.9|2186.1|2183.1|2177.9|2174.9|210
1702630500000|2023-12-15 08:55:00|2178.4|2175.4|2185.1|2182.1|2185.4|2182.4|2174.9|2171.9|110
1702630800000|2023-12-15 09:00:00|2184.9|2181.9|2182.1|2179.1|2187.4|2184.4|2180.1|2177.1|37
1702631100000|2023-12-15 09:05:00|2182.6|2179.6|2187.4|2184.4|2189.1|2186.1|2182.6|2179.6|68
1702631400000|2023-12-15 09:10:00|2187.1|2184.1|2185.1|2182.1|2187.1|2184.1|2182.1|2179.1|26
1702631700000|2023-12-15 09:15:00|2184.3|2181.3|2185.4|2182.4|2186.4|2183.4|2180.9|2177.9|76
1702632000000|2023-12-15 09:20:00|2184.1|2181.1|2183.1|2180.1|2186.4|2183.4|2182.6|2179.6|36
1702632300000|2023-12-15 09:25:00|2182.9|2179.9|2176.9|2173.9|2183.1|2180.1|2176.1|2173.1|118
1702632600000|2023-12-15 09:30:00|2177.1|2174.1|2171.9|2168.9|2177.1|2174.1|2169.4|2166.4|140
1702632900000|2023-12-15 09:35:00|2172.1|2169.1|2172.9|2169.9|2174.1|2171.1|2171.4|2168.4|115
1702633200000|2023-12-15 09:40:00|2173.9|2170.9|2176.9|2173.9|2177.1|2174.1|2173.1|2170.1|39
1702633500000|2023-12-15 09:45:00|2177.1|2174.1|2175.9|2172.9|2178.1|2175.1|2174.1|2171.1|55
1702633800000|2023-12-15 09:50:00|2175.6|2172.6|2173.6|2170.6|2175.9|2172.9|2173.6|2170.6|15
1702634100000|2023-12-15 09:55:00|2172.9|2169.9|2171.9|2168.9|2175.1|2172.1|2171.9|2168.9|25
1702634400000|2023-12-15 10:00:00|2172.1|2169.1|2172.9|2169.9|2174.1|2171.1|2171.1|2168.1|112
1702634700000|2023-12-15 10:05:00|2172.1|2169.1|2172.9|2169.9|2174.9|2171.9|2171.1|2168.1|82
1702635000000|2023-12-15 10:10:00|2173.1|2170.1|2175.4|2172.4|2175.4|2172.4|2172.1|2169.1|22
1702635300000|2023-12-15 10:15:00|2175.1|2172.1|2179.1|2176.1|2180.1|2177.1|2174.9|2171.9|28
1702635600000|2023-12-15 10:20:00|2179.9|2176.9|2176.1|2173.1|2180.6|2177.6|2175.9|2172.9|66
1702635900000|2023-12-15 10:25:00|2176.3|2173.3|2173.6|2170.6|2176.9|2173.9|2172.1|2169.1|37
1702636200000|2023-12-15 10:30:00|2173.1|2170.1|2173.4|2170.4|2174.6|2171.6|2170.1|2167.1|98
1702636500000|2023-12-15 10:35:00|2173.1|2170.1|2173.9|2170.9|2174.9|2171.9|2172.1|2169.1|46
1702636800000|2023-12-15 10:40:00|2173.6|2170.6|2173.4|2170.4|2176.4|2173.4|2172.6|2169.6|30
1702637100000|2023-12-15 10:45:00|2173.1|2170.1|2183.6|2180.6|2185.6|2182.6|2173.1|2170.1|208
1702637400000|2023-12-15 10:50:00|2181.9|2178.9|2183.6|2180.6|2184.6|2181.6|2175.9|2172.9|80
1702637700000|2023-12-15 10:55:00|2184.6|2181.6|2193.3|2190.3|2193.6|2190.6|2182.1|2179.1|136
1702638000000|2023-12-15 11:00:00|2192.6|2189.6|2192.3|2189.3|2194.8|2191.8|2187.1|2184.1|188
1702638300000|2023-12-15 11:05:00|2192.6|2189.6|2187.1|2184.1|2198.6|2195.6|2186.1|2183.1|344
1702638600000|2023-12-15 11:10:00|2186.1|2183.1|2190.1|2187.1|2192.3|2189.3|2182.1|2179.1|175
1702638900000|2023-12-15 11:15:00|2189.1|2186.1|2187.8|2184.8|2191.8|2188.8|2186.1|2183.1|133
1702639200000|2023-12-15 11:20:00|2188.1|2185.1|2178.6|2175.6|2188.8|2185.8|2177.6|2174.6|266
1702639500000|2023-12-15 11:25:00|2179.4|2176.4|2179.3|2176.3|2180.1|2177.1|2174.1|2171.1|122
1702639800000|2023-12-15 11:30:00|2179.6|2176.6|2176.4|2173.4|2179.6|2176.6|2174.3|2171.3|71
1702640100000|2023-12-15 11:35:00|2176.1|2173.1|2176.9|2173.9|2179.4|2176.4|2175.6|2172.6|51
1702640400000|2023-12-15 11:40:00|2176.4|2173.4|2176.4|2173.4|2178.9|2175.9|2174.9|2171.9|111
1702640700000|2023-12-15 11:45:00|2175.9|2172.9|2177.6|2174.6|2178.9|2175.9|2175.4|2172.4|96
1702641000000|2023-12-15 11:50:00|2177.9|2174.9|2183.1|2180.1|2184.1|2181.1|2177.9|2174.9|60
1702641300000|2023-12-15 11:55:00|2181.6|2178.6|2182.6|2179.6|2184.3|2181.3|2180.6|2177.6|146
1702641600000|2023-12-15 12:00:00|2183.6|2180.6|2174.6|2171.6|2183.6|2180.6|2174.4|2171.4|185
1702641900000|2023-12-15 12:05:00|2173.6|2170.6|2168.4|2165.4|2173.6|2170.6|2167.9|2164.9|177
1702642200000|2023-12-15 12:10:00|2168.7|2165.7|2170.4|2167.4|2171.6|2168.6|2166.4|2163.4|74
1702642500000|2023-12-15 12:15:00|2172.1|2169.1|2175.4|2172.4|2176.1|2173.1|2171.6|2168.6|113
1702642800000|2023-12-15 12:20:00|2175.1|2172.1|2170.9|2167.9|2176.1|2173.1|2169.4|2166.4|74
1702643100000|2023-12-15 12:25:00|2171.1|2168.1|2172.6|2169.6|2172.6|2169.6|2169.6|2166.6|82
1702643400000|2023-12-15 12:30:00|2172.4|2169.4|2161.2|2158.2|2172.6|2169.6|2158.7|2155.7|311
1702643700000|2023-12-15 12:35:00|2160.9|2157.9|2169.1|2166.1|2170.1|2167.1|2159.2|2156.2|218
1702644000000|2023-12-15 12:40:00|2170.1|2167.1|2172.6|2169.6|2174.3|2171.3|2169.9|2166.9|165
1702644300000|2023-12-15 12:45:00|2172.9|2169.9|2168.1|2165.1|2176.3|2173.3|2166.9|2163.9|293
1702644600000|2023-12-15 12:50:00|2168.6|2165.6|2169.4|2166.4|2175.3|2172.3|2166.3|2163.3|140
1702644900000|2023-12-15 12:55:00|2169.1|2166.1|2163.1|2160.1|2169.4|2166.4|2156.3|2153.3|339
1702645200000|2023-12-15 13:00:00|2163.3|2160.3|2161.1|2158.1|2163.3|2160.3|2154.4|2151.4|381
1702645500000|2023-12-15 13:05:00|2162.1|2159.1|2163.3|2160.3|2165.8|2162.8|2158.6|2155.6|349
1702645800000|2023-12-15 13:10:00|2163.1|2160.1|2169.6|2166.6|2169.8|2166.8|2158.1|2155.1|349
1702646100000|2023-12-15 13:15:00|2169.1|2166.1|2169.8|2166.8|2171.8|2168.8|2166.3|2163.3|349
1702646400000|2023-12-15 13:20:00|2169.6|2166.6|2162.8|2159.8|2169.8|2166.8|2162.3|2159.3|246
1702646700000|2023-12-15 13:25:00|2163.1|2160.1|2158.9|2155.9|2163.6|2160.6|2157.4|2154.4|199
1702647000000|2023-12-15 13:30:00|2160.1|2157.1|2160.6|2157.6|2164.3|2161.3|2157.4|2154.4|122
1702647300000|2023-12-15 13:35:00|2159.9|2156.9|2161.6|2158.6|2162.6|2159.6|2157.8|2154.8|166
1702647600000|2023-12-15 13:40:00|2161.1|2158.1|2159.3|2156.3|2161.1|2158.1|2156.6|2153.6|374
1702647900000|2023-12-15 13:45:00|2159.1|2156.1|2171.3|2168.3|2171.8|2168.8|2157.6|2154.6|262
1702648200000|2023-12-15 13:50:00|2171.8|2168.8|2181.5|2178.5|2181.8|2178.8|2167.1|2164.1|583
1702648500000|2023-12-15 13:55:00|2180|2177|2189.5|2186.5|2191.5|2188.5|2176.3|2173.3|727
1702648800000|2023-12-15 14:00:00|2189.3|2186.3|2186.5|2183.5|2196.5|2193.5|2184.8|2181.8|506
1702649100000|2023-12-15 14:05:00|2187.1|2184.1|2186.5|2183.5|2195.5|2192.5|2185.5|2182.5|284
1702649400000|2023-12-15 14:10:00|2186.3|2183.3|2187.8|2184.8|2188.3|2185.3|2183.8|2180.8|221
1702649700000|2023-12-15 14:15:00|2187.5|2184.5|2187.3|2184.3|2190.8|2187.8|2185.8|2182.8|209
1702650000000|2023-12-15 14:20:00|2186.8|2183.8|2184.1|2181.1|2188.1|2185.1|2181.1|2178.1|288
1702650300000|2023-12-15 14:25:00|2185.1|2182.1|2186.1|2183.1|2187.8|2184.8|2184.1|2181.1|190
1702650600000|2023-12-15 14:30:00|2186.8|2183.8|2192.3|2189.3|2192.3|2189.3|2184.1|2181.1|533
1702650900000|2023-12-15 14:35:00|2193.3|2190.3|2191.5|2188.5|2193.3|2190.3|2188|2185|339
1702651200000|2023-12-15 14:40:00|2191.1|2188.1|2191.3|2188.3|2196.3|2193.3|2186.8|2183.8|350
1702651500000|2023-12-15 14:45:00|2191.5|2188.5|2192.5|2189.5|2196.5|2193.5|2188.1|2185.1|513
1702651800000|2023-12-15 14:50:00|2192.8|2189.8|2194.8|2191.8|2199.5|2196.5|2191.5|2188.5|436
1702652100000|2023-12-15 14:55:00|2195.3|2192.3|2197.5|2194.5|2197.8|2194.8|2194.5|2191.5|170
1702652400000|2023-12-15 15:00:00|2197|2194|2194.3|2191.3|2198.3|2195.3|2193.3|2190.3|262
1702652700000|2023-12-15 15:05:00|2195.2|2192.2|2206|2203|2208.2|2205.2|2195.2|2192.2|544
1702653000000|2023-12-15 15:10:00|2205.2|2202.2|2213.2|2210.2|2213.7|2210.7|2204|2201|301
1702653300000|2023-12-15 15:15:00|2212.7|2209.7|2207|2204|2215.5|2212.5|2205|2202|603
1702653600000|2023-12-15 15:20:00|2208|2205|2201.5|2198.5|2211|2208|2199.5|2196.5|399
1702653900000|2023-12-15 15:25:00|2201.8|2198.8|2205.8|2202.8|2209|2206|2201.8|2198.8|309
1702654200000|2023-12-15 15:30:00|2206.5|2203.5|2208.5|2205.5|2211.2|2208.2|2205.8|2202.8|321
1702654500000|2023-12-15 15:35:00|2203.5|2200.5|2201|2198|2205.5|2202.5|2192.8|2189.8|481
1702654800000|2023-12-15 15:40:00|2200.8|2197.8|2197.3|2194.3|2200.8|2197.8|2195.3|2192.3|145
1702655100000|2023-12-15 15:45:00|2197.6|2194.6|2189.3|2186.3|2198.3|2195.3|2189.1|2186.1|719
1702655400000|2023-12-15 15:50:00|2190.1|2187.1|2190.6|2187.6|2193.3|2190.3|2188.8|2185.8|282
1702655700000|2023-12-15 15:55:00|2191.1|2188.1|2189.8|2186.8|2191.6|2188.6|2189.1|2186.1|365
1702656000000|2023-12-15 16:00:00|2190.1|2187.1|2188.1|2185.1|2190.1|2187.1|2187.8|2184.8|471
1702656300000|2023-12-15 16:05:00|2185.3|2182.3|2183.1|2180.1|2187.1|2184.1|2177.4|2174.4|673
1702656600000|2023-12-15 16:10:00|2181.9|2178.9|2167.9|2164.9|2181.9|2178.9|2163.5|2160.5|638
1702656900000|2023-12-15 16:15:00|2168.2|2165.2|2158.2|2155.2|2168.2|2165.2|2157.2|2154.2|370
1702657200000|2023-12-15 16:20:00|2158|2155|2152.2|2149.2|2158|2155|2147.2|2144.2|951
1702657500000|2023-12-15 16:25:00|2152|2149|2149|2146|2155.7|2152.7|2149|2146|418
1702657800000|2023-12-15 16:30:00|2149.2|2146.2|2143.8|2140.8|2151.2|2148.2|2143|2140|534
1702658100000|2023-12-15 16:35:00|2143.5|2140.5|2149|2146|2150|2147|2139.8|2136.8|510
1702658400000|2023-12-15 16:40:00|2148.5|2145.5|2156.4|2153.4|2156.4|2153.4|2145.2|2142.2|476
1702658700000|2023-12-15 16:45:00|2157.2|2154.2|2152.7|2149.7|2159.9|2156.9|2152.4|2149.4|399
1702659000000|2023-12-15 16:50:00|2153.4|2150.4|2159.7|2156.7|2161.7|2158.7|2153.4|2150.4|458
1702659300000|2023-12-15 16:55:00|2160.2|2157.2|2158.7|2155.7|2160.7|2157.7|2156|2153|441
1702659600000|2023-12-15 17:00:00|2158.2|2155.2|2154.2|2151.2|2158.2|2155.2|2152|2149|314
1702659900000|2023-12-15 17:05:00|2154.5|2151.5|2152.2|2149.2|2155.2|2152.2|2152.2|2149.2|191
1702660200000|2023-12-15 17:10:00|2152.5|2149.5|2153|2150|2154.5|2151.5|2152.2|2149.2|156
1702660500000|2023-12-15 17:15:00|2152.7|2149.7|2156.2|2153.2|2158|2155|2152|2149|262
1702660800000|2023-12-15 17:20:00|2156|2153|2157|2154|2158.7|2155.7|2154.5|2151.5|329
1702661100000|2023-12-15 17:25:00|2157.2|2154.2|2154|2151|2157.5|2154.5|2152.5|2149.5|234
1702661400000|2023-12-15 17:30:00|2154.2|2151.2|2150.5|2147.5|2154.2|2151.2|2149.7|2146.7|182
1702661700000|2023-12-15 17:35:00|2150.2|2147.2|2151.7|2148.7|2152.9|2149.9|2149.7|2146.7|439
1702662000000|2023-12-15 17:40:00|2151.5|2148.5|2163.7|2160.7|2163.7|2160.7|2151.5|2148.5|483
1702662300000|2023-12-15 17:45:00|2164.4|2161.4|2166.4|2163.4|2166.4|2163.4|2161.7|2158.7|623
1702662600000|2023-12-15 17:50:00|2166.2|2163.2|2160.5|2157.5|2171.4|2168.4|2159.5|2156.5|2419
1702662900000|2023-12-15 17:55:00|2161.2|2158.2|2162|2159|2164.7|2161.7|2160|2157|1272
1702663200000|2023-12-15 18:00:00|2161.7|2158.7|2161.7|2158.7|2161.7|2158.7|2161.7|2158.7|0
1702888200000|2023-12-18 08:30:00|2152.7|2147.7|2136.1|2133.1|2153.8|2150.8|2136.1|2133.1|617
1702888500000|2023-12-18 08:35:00|2137.4|2134.4|2146.9|2143.9|2148.6|2145.6|2137.1|2134.1|233
1702888800000|2023-12-18 08:40:00|2146.6|2143.6|2143.6|2140.6|2147.9|2144.9|2143.6|2140.6|156
1702889100000|2023-12-18 08:45:00|2142.1|2139.1|2132.4|2129.4|2142.1|2139.1|2123.7|2120.7|691
1702889400000|2023-12-18 08:50:00|2132.7|2129.7|2127.1|2124.1|2133.9|2130.9|2126.1|2123.1|328
1702889700000|2023-12-18 08:55:00|2127.4|2124.4|2123.9|2120.9|2127.4|2124.4|2123.4|2120.4|106
1702890000000|2023-12-18 09:00:00|2124.1|2121.1|2104.8|2101.8|2124.1|2121.1|2094.8|2091.8|908
1702890300000|2023-12-18 09:05:00|2105|2102|2106.2|2103.2|2109|2106|2103.8|2100.8|104
1702890600000|2023-12-18 09:10:00|2108|2105|2107.2|2104.2|2110.2|2107.2|2107.2|2104.2|81
1702890900000|2023-12-18 09:15:00|2106.2|2103.2|2100.1|2097.1|2109.4|2106.4|2099.6|2096.6|696
1702891200000|2023-12-18 09:20:00|2101.1|2098.1|2096.8|2093.8|2102.3|2099.3|2096.8|2093.8|334
1702891500000|2023-12-18 09:25:00|2095.5|2092.5|2099.9|2096.9|2100.5|2097.5|2095.5|2092.5|179
1702891800000|2023-12-18 09:30:00|2102.7|2099.7|2102.2|2099.2|2102.9|2099.9|2100.2|2097.2|69
1702892100000|2023-12-18 09:35:00|2102|2099|2095.4|2092.4|2102|2099|2093.7|2090.7|819
1702892400000|2023-12-18 09:40:00|2095.1|2092.1|2094.4|2091.4|2097.1|2094.1|2092.4|2089.4|112
1702892700000|2023-12-18 09:45:00|2095.8|2092.8|2094.7|2091.7|2096.1|2093.1|2094.1|2091.1|161
1702893000000|2023-12-18 09:50:00|2094.4|2091.4|2099.8|2096.8|2101.6|2098.6|2094.4|2091.4|181
1702893300000|2023-12-18 09:55:00|2100.3|2097.3|2103.6|2100.6|2103.6|2100.6|2100.3|2097.3|91
1702893600000|2023-12-18 10:00:00|2104|2101|2103.6|2100.6|2106.3|2103.3|2103.1|2100.1|122
1702893900000|2023-12-18 10:05:00|2102.8|2099.8|2101.6|2098.6|2102.8|2099.8|2101.3|2098.3|69
1702894200000|2023-12-18 10:10:00|2101.3|2098.3|2108.5|2105.5|2108.7|2105.7|2101.1|2098.1|223
1702894500000|2023-12-18 10:15:00|2109|2106|2103.7|2100.7|2109.5|2106.5|2103.7|2100.7|92
1702894800000|2023-12-18 10:20:00|2104.5|2101.5|2103|2100|2104.7|2101.7|2102.7|2099.7|28
1702895100000|2023-12-18 10:25:00|2102.7|2099.7|2105.7|2102.7|2106.7|2103.7|2102|2099|55
1702895400000|2023-12-18 10:30:00|2106|2103|2107.7|2104.7|2110.2|2107.2|2104.7|2101.7|132
1702895700000|2023-12-18 10:35:00|2106.7|2103.7|2108.5|2105.5|2109.7|2106.7|2105.3|2102.3|184
1702896000000|2023-12-18 10:40:00|2108.7|2105.7|2108|2105|2110.7|2107.7|2106.5|2103.5|45
1702896300000|2023-12-18 10:45:00|2107.7|2104.7|2110.3|2107.3|2110.3|2107.3|2107|2104|85
1702896600000|2023-12-18 10:50:00|2110.7|2107.7|2110.3|2107.3|2113|2110|2109.3|2106.3|54
1702896900000|2023-12-18 10:55:00|2110|2107|2117.4|2114.4|2117.9|2114.9|2110|2107|146
1702897200000|2023-12-18 11:00:00|2117.9|2114.9|2116.7|2113.7|2119.9|2116.9|2111.7|2108.7|248
1702897500000|2023-12-18 11:05:00|2117.7|2114.7|2116.7|2113.7|2118.7|2115.7|2116.7|2113.7|81
1702897800000|2023-12-18 11:10:00|2118.4|2115.4|2119.7|2116.7|2120.2|2117.2|2117.4|2114.4|92
1702898100000|2023-12-18 11:15:00|2119.4|2116.4|2119.7|2116.7|2120.9|2117.9|2117.7|2114.7|81
1702898400000|2023-12-18 11:20:00|2120.7|2117.7|2122|2119|2122|2119|2119.5|2116.5|89
1702898700000|2023-12-18 11:25:00|2125.9|2122.9|2119.5|2116.5|2126.4|2123.4|2119.5|2116.5|85
1702899000000|2023-12-18 11:30:00|2119.3|2116.3|2116.5|2113.5|2120.5|2117.5|2114|2111|360
1702899300000|2023-12-18 11:35:00|2116.3|2113.3|2118.3|2115.3|2118.3|2115.3|2112.8|2109.8|204
1702899600000|2023-12-18 11:40:00|2117.3|2114.3|2112.8|2109.8|2117.8|2114.8|2111.8|2108.8|92
1702899900000|2023-12-18 11:45:00|2112.6|2109.6|2110.3|2107.3|2112.6|2109.6|2109.6|2106.6|252
1702900200000|2023-12-18 11:50:00|2110.1|2107.1|2110.3|2107.3|2111.6|2108.6|2108.1|2105.1|80
1702900500000|2023-12-18 11:55:00|2110.8|2107.8|2117|2114|2118.3|2115.3|2110.1|2107.1|113
1702900800000|2023-12-18 12:00:00|2117.3|2114.3|2123.2|2120.2|2124.3|2121.3|2116.5|2113.5|220
1702901100000|2023-12-18 12:05:00|2122.7|2119.7|2125.7|2122.7|2125.9|2122.9|2121.7|2118.7|121
1702901400000|2023-12-18 12:10:00|2124.7|2121.7|2123.7|2120.7|2125.9|2122.9|2123.7|2120.7|31
1702901700000|2023-12-18 12:15:00|2122.7|2119.7|2115.7|2112.7|2123|2119.7|2115.2|2112.2|133
1702902000000|2023-12-18 12:20:00|2116|2113|2109|2106|2116|2113|2108.5|2105.5|67
1702902300000|2023-12-18 12:25:00|2109.2|2106.2|2115.9|2112.9|2115.9|2112.9|2108.8|2105.8|66
1702902600000|2023-12-18 12:30:00|2116.2|2113.2|2116.7|2113.7|2116.7|2113.7|2113.7|2110.7|21
1702902900000|2023-12-18 12:35:00|2117.8|2114.8|2121.7|2118.7|2122.9|2119.9|2116.7|2113.7|54
1702903200000|2023-12-18 12:40:00|2121.9|2118.9|2120.7|2117.7|2121.9|2118.9|2119.7|2116.7|36
1702903500000|2023-12-18 12:45:00|2119|2116|2116.4|2113.4|2119|2116|2113.5|2110.5|74
1702903800000|2023-12-18 12:50:00|2118.4|2115.4|2126.1|2123.1|2126.1|2123.1|2118.4|2115.4|96
1702904100000|2023-12-18 12:55:00|2125.9|2122.9|2126.9|2123.9|2126.9|2123.9|2122.6|2119.6|182
1702904400000|2023-12-18 13:00:00|2127.1|2124.1|2124.9|2121.9|2131.3|2128.3|2124.1|2121.1|688
1702904700000|2023-12-18 13:05:00|2124.6|2121.6|2118.6|2115.6|2125.1|2122.1|2116.6|2113.6|324
1702905000000|2023-12-18 13:10:00|2117.6|2114.6|2113.7|2110.7|2123.1|2120.1|2113.7|2110.7|449
1702905300000|2023-12-18 13:15:00|2112.7|2109.7|2110.2|2107.2|2117.6|2114.6|2108.5|2105.5|574
1702905600000|2023-12-18 13:20:00|2109.7|2106.7|2102.5|2099.5|2110.7|2107.7|2101.5|2098.5|575
1702905900000|2023-12-18 13:25:00|2103|2100|2103.2|2100.2|2104.5|2101.5|2099.8|2096.8|306
1702906200000|2023-12-18 13:30:00|2103.5|2100.5|2103.3|2100.3|2104.8|2101.8|2100.5|2097.5|238
1702906500000|2023-12-18 13:35:00|2103|2100|2103.8|2100.8|2103.8|2100.8|2098.8|2095.8|335
1702906800000|2023-12-18 13:40:00|2104|2101|2106.8|2103.8|2108.8|2105.8|2103|2100|175
1702907100000|2023-12-18 13:45:00|2106|2103|2100.9|2097.9|2106.3|2103.3|2097.9|2094.9|470
1702907400000|2023-12-18 13:50:00|2101.6|2098.6|2096.9|2093.9|2103.6|2100.6|2096.6|2093.6|302
1702907700000|2023-12-18 13:55:00|2096.6|2093.6|2097.9|2094.9|2104|2101|2096.1|2093.1|494
1702908000000|2023-12-18 14:00:00|2098.6|2095.6|2097.9|2094.9|2099.6|2096.6|2096.6|2093.6|153
1702908300000|2023-12-18 14:05:00|2097.1|2094.1|2101.6|2098.6|2101.6|2098.6|2096.1|2093.1|252
1702908600000|2023-12-18 14:10:00|2101.3|2098.3|2100.3|2097.3|2101.6|2098.6|2098.8|2095.8|104
1702908900000|2023-12-18 14:15:00|2099.8|2096.8|2101.6|2098.6|2101.8|2098.8|2099.1|2096.1|134
1702909200000|2023-12-18 14:20:00|2102.1|2099.1|2104.3|2101.3|2105.3|2102.3|2102.1|2099.1|209
1702909500000|2023-12-18 14:25:00|2104.6|2101.6|2104.8|2101.8|2108|2105|2101.6|2098.6|264
1702909800000|2023-12-18 14:30:00|2103.8|2100.8|2099.6|2096.6|2104|2101|2097.8|2094.8|259
1702910100000|2023-12-18 14:35:00|2099.8|2096.8|2097.1|2094.1|2099.8|2096.8|2096.6|2093.6|113
1702910400000|2023-12-18 14:40:00|2096.1|2093.1|2102.8|2099.8|2103.8|2100.8|2094.4|2091.4|499
1702910700000|2023-12-18 14:45:00|2102.6|2099.6|2104.6|2101.6|2107.8|2104.8|2094.7|2091.7|432
1702911000000|2023-12-18 14:50:00|2105.1|2102.1|2113.8|2110.8|2118.6|2115.6|2104.8|2101.8|436
1702911300000|2023-12-18 14:55:00|2114.7|2111.7|2120.8|2117.8|2125|2122|2113.3|2110.3|485
1702911600000|2023-12-18 15:00:00|2121|2118|2121.7|2118.7|2125|2122|2114.6|2111.6|413
1702911900000|2023-12-18 15:05:00|2121.5|2118.5|2120.2|2117.2|2123.5|2120.5|2116.7|2113.7|360
1702912200000|2023-12-18 15:10:00|2120.7|2117.7|2113|2110|2125.2|2122.2|2112|2109|376
1702912500000|2023-12-18 15:15:00|2113.2|2110.2|2108.7|2105.7|2115.2|2112.2|2108.7|2105.7|250
1702912800000|2023-12-18 15:20:00|2108.5|2105.5|2109.8|2106.8|2113.7|2110.7|2107.7|2104.7|310
1702913100000|2023-12-18 15:25:00|2109.5|2106.5|2110.3|2107.3|2111|2108|2107.6|2104.6|358
1702913400000|2023-12-18 15:30:00|2110|2107|2105.8|2102.8|2111|2108|2103.8|2100.8|382
1702913700000|2023-12-18 15:35:00|2106.6|2103.6|2107|2104|2110.3|2107.3|2104.3|2101.3|326
1702914000000|2023-12-18 15:40:00|2107.5|2104.5|2108.3|2105.3|2108.3|2105.3|2104.6|2101.6|164
1702914300000|2023-12-18 15:45:00|2108.6|2105.6|2108.5|2105.5|2111.7|2108.7|2107.3|2104.3|221
1702914600000|2023-12-18 15:50:00|2108|2105|2112|2109|2112|2109|2105.8|2102.8|161
1702914900000|2023-12-18 15:55:00|2111|2108|2112|2109|2112|2109|2108|2105|112
1702915200000|2023-12-18 16:00:00|2112.5|2109.5|2115.7|2112.7|2115.7|2112.7|2106.5|2103.5|273
1702915500000|2023-12-18 16:05:00|2115|2112|2112.7|2109.7|2117.5|2114.5|2110.7|2107.7|250
1702915800000|2023-12-18 16:10:00|2111.7|2108.7|2112.4|2109.4|2113.9|2110.9|2109.7|2106.7|173
1702916100000|2023-12-18 16:15:00|2112.2|2109.2|2114.1|2111.1|2117.8|2114.8|2109.9|2106.9|471
1702916400000|2023-12-18 16:20:00|2113.6|2110.6|2114.9|2111.9|2118.1|2115.1|2111.6|2108.6|421
1702916700000|2023-12-18 16:25:00|2114.6|2111.6|2116.1|2113.1|2118.1|2115.1|2114.1|2111.1|216
1702917000000|2023-12-18 16:30:00|2116.5|2113.5|2116.5|2113.5|2118.8|2115.8|2114.8|2111.8|220
1702917300000|2023-12-18 16:35:00|2116.3|2113.3|2110.3|2107.3|2116.5|2113.5|2109.6|2106.6|375
1702917600000|2023-12-18 16:40:00|2109.9|2106.9|2107.3|2104.3|2110.3|2107.3|2107.3|2104.3|259
1702917900000|2023-12-18 16:45:00|2106.8|2103.8|2106.3|2103.3|2110.6|2107.6|2106.3|2103.3|299
1702918200000|2023-12-18 16:50:00|2105.6|2102.6|2107.3|2104.3|2107.3|2104.3|2105.3|2102.3|342
1702918500000|2023-12-18 16:55:00|2108.6|2105.6|2107.8|2104.8|2108.8|2105.8|2103.3|2100.3|255
1702918800000|2023-12-18 17:00:00|2108.1|2105.1|2110.2|2107.2|2115.2|2112.2|2108.1|2105.1|383
1702919100000|2023-12-18 17:05:00|2109.2|2106.2|2112|2109|2113.7|2110.7|2109.2|2106.2|195
1702919400000|2023-12-18 17:10:00|2111.7|2108.7|2113.4|2110.4|2114.9|2111.9|2109.2|2106.2|601
1702919700000|2023-12-18 17:15:00|2113.9|2110.9|2116.1|2113.1|2119.6|2116.6|2112.9|2109.9|557
1702920000000|2023-12-18 17:20:00|2116.4|2113.4|2123.4|2120.4|2124.9|2121.9|2116.4|2113.4|494
1702920300000|2023-12-18 17:25:00|2122.7|2119.7|2114.5|2111.5|2123.4|2120.4|2111.5|2108.5|304
1702920600000|2023-12-18 17:30:00|2114.2|2111.2|2114.5|2111.5|2114.5|2111.5|2110.1|2107.1|350
1702920900000|2023-12-18 17:35:00|2113.5|2110.5|2112.3|2109.3|2115.5|2112.5|2111.3|2108.3|389
1702921200000|2023-12-18 17:40:00|2112.1|2109.1|2110.1|2107.1|2113.3|2110.3|2107.9|2104.9|557
1702921500000|2023-12-18 17:45:00|2109.1|2106.1|2099.2|2096.2|2109.1|2106.1|2098.5|2095.5|594
1702921800000|2023-12-18 17:50:00|2099|2096|2098.5|2095.5|2103.5|2100.5|2093.8|2090.8|2099
1702922100000|2023-12-18 17:55:00|2099.5|2096.5|2103|2100|2104.9|2101.9|2098.5|2095.5|1401
1702974600000|2023-12-19 08:30:00|2110.7|2107.7|2078|2075|2110.7|2107.7|2078|2075|1045
1702974900000|2023-12-19 08:35:00|2078.5|2075.5|2065.9|2062.9|2078.7|2075.7|2057.8|2054.8|1555
1702975200000|2023-12-19 08:40:00|2065.4|2062.4|2068.8|2065.8|2074.8|2071.8|2065.4|2062.4|944
1702975500000|2023-12-19 08:45:00|2072.2|2069.2|2080.3|2077.3|2080.6|2077.6|2066|2063|533
1702975800000|2023-12-19 08:50:00|2080.1|2077.1|2078.8|2075.8|2080.8|2077.8|2076.6|2073.6|391
1702976100000|2023-12-19 08:55:00|2078.6|2075.6|2074.8|2071.8|2078.6|2075.6|2071.4|2068.4|323
1702976400000|2023-12-19 09:00:00|2074.1|2071.1|2071.6|2068.6|2074.8|2071.8|2069.1|2066.1|526
1702976700000|2023-12-19 09:05:00|2071.4|2068.4|2068.4|2065.4|2073.4|2070.4|2068.2|2065.2|312
1702977000000|2023-12-19 09:10:00|2068.2|2065.2|2070.4|2067.4|2070.7|2067.7|2068.2|2065.2|157
1702977300000|2023-12-19 09:15:00|2070.2|2067.2|2071.8|2068.8|2074.1|2071.1|2069.1|2066.1|322
1702977600000|2023-12-19 09:20:00|2071.6|2068.6|2072.4|2069.4|2072.4|2069.4|2070.1|2067.1|93
1702977900000|2023-12-19 09:25:00|2072.1|2069.1|2070.7|2067.7|2072.1|2069.1|2068.2|2065.2|612
1702978200000|2023-12-19 09:30:00|2071.2|2068.2|2072.9|2069.9|2073.4|2070.4|2070.7|2067.7|203
1702978500000|2023-12-19 09:35:00|2073.2|2070.2|2075.2|2072.2|2075.8|2072.8|2073.2|2070.2|78
1702978800000|2023-12-19 09:40:00|2075.4|2072.4|2072.7|2069.7|2075.7|2072.7|2072.7|2069.7|60
1702979100000|2023-12-19 09:45:00|2071.7|2068.7|2070.7|2067.7|2071.7|2068.7|2069.7|2066.7|124
1702979400000|2023-12-19 09:50:00|2071.2|2068.2|2073.4|2070.4|2073.6|2070.6|2071.2|2068.2|109
1702979700000|2023-12-19 09:55:00|2073.8|2070.8|2075.8|2072.8|2075.8|2072.8|2073.4|2070.4|198
1702980000000|2023-12-19 10:00:00|2075.5|2072.5|2075.8|2072.8|2076.8|2073.8|2074.8|2071.8|248
1702980300000|2023-12-19 10:05:00|2075.5|2072.5|2076.8|2073.8|2077.4|2074.4|2075.5|2072.5|49
1702980600000|2023-12-19 10:10:00|2077.1|2074.1|2077.8|2074.8|2079.8|2076.8|2075.1|2072.1|165
1702980900000|2023-12-19 10:15:00|2078.1|2075.1|2078.4|2075.4|2079.8|2076.8|2077.1|2074.1|52
1702981200000|2023-12-19 10:20:00|2078.1|2075.1|2076.8|2073.8|2079.8|2076.8|2076.8|2073.8|27
1702981500000|2023-12-19 10:25:00|2077.1|2074.1|2079.4|2076.4|2079.6|2076.6|2076.1|2073.1|65
1702981800000|2023-12-19 10:30:00|2079.6|2076.6|2078.4|2075.4|2079.8|2076.8|2077.4|2074.4|50
1702982100000|2023-12-19 10:35:00|2078.6|2075.6|2078.6|2075.6|2079.4|2076.4|2078.4|2075.4|16
1702982400000|2023-12-19 10:40:00|2078.4|2075.4|2076.9|2073.9|2078.4|2075.4|2075.9|2072.9|84
1702982700000|2023-12-19 10:45:00|2077.2|2074.2|2076.9|2073.9|2078.2|2075.2|2076.9|2073.9|32
1702983000000|2023-12-19 10:50:00|2077.9|2074.9|2080.4|2077.4|2080.4|2077.4|2076.4|2073.4|58
1702983300000|2023-12-19 10:55:00|2080.6|2077.6|2078.1|2075.1|2080.9|2077.9|2074.9|2071.9|119
1702983600000|2023-12-19 11:00:00|2077.6|2074.6|2080.4|2077.4|2081.6|2078.6|2077.1|2074.1|320
1702983900000|2023-12-19 11:05:00|2079.8|2076.8|2079.8|2076.8|2081.4|2078.4|2079.8|2076.8|67
1702984200000|2023-12-19 11:10:00|2080.1|2077.1|2077.1|2074.1|2081.4|2078.4|2076.9|2073.9|100
1702984500000|2023-12-19 11:15:00|2077.4|2074.4|2080.4|2077.4|2081.1|2078.1|2077.4|2074.4|57
1702984800000|2023-12-19 11:20:00|2080.1|2077.1|2079.4|2076.4|2080.4|2077.4|2079.1|2076.1|28
1702985100000|2023-12-19 11:25:00|2079.6|2076.6|2077.4|2074.4|2080.6|2077.6|2077.4|2074.4|47
1702985400000|2023-12-19 11:30:00|2077.6|2074.6|2079.4|2076.4|2079.4|2076.4|2076.4|2073.4|43
1702985700000|2023-12-19 11:35:00|2078.6|2075.6|2078.6|2075.6|2080.6|2077.6|2078.4|2075.4|67
1702986000000|2023-12-19 11:40:00|2078.4|2075.4|2079.9|2076.9|2080.4|2077.4|2077.4|2074.4|72
1702986300000|2023-12-19 11:45:00|2079.4|2076.4|2078.9|2075.9|2081.6|2078.6|2076.9|2073.9|108
1702986600000|2023-12-19 11:50:00|2078.6|2075.6|2077.3|2074.3|2080.3|2077.3|2076.3|2073.3|39
1702986900000|2023-12-19 11:55:00|2077.6|2074.6|2078.3|2075.3|2079.3|2076.3|2077.3|2074.3|152
1702987200000|2023-12-19 12:00:00|2077.9|2074.9|2083.7|2080.7|2083.7|2080.7|2076.3|2073.3|158
1702987500000|2023-12-19 12:05:00|2084.2|2081.2|2086|2083|2088.5|2085.5|2083.2|2080.2|285
1702987800000|2023-12-19 12:10:00|2085.8|2082.8|2088.1|2085.1|2089.5|2086.5|2085.2|2082.2|239
1702988100000|2023-12-19 12:15:00|2087.8|2084.8|2089.1|2086.1|2089.1|2086.1|2085.8|2082.8|75
1702988400000|2023-12-19 12:20:00|2089.3|2086.3|2094.7|2091.7|2094.7|2091.7|2089.3|2086.3|349
1702988700000|2023-12-19 12:25:00|2094|2091|2093|2090|2096.7|2093.7|2090.2|2087.2|191
1702989000000|2023-12-19 12:30:00|2092.5|2089.5|2093|2090|2094.2|2091.2|2092.2|2089.2|172
1702989300000|2023-12-19 12:35:00|2093.7|2090.7|2097.2|2094.2|2098.5|2095.5|2093.7|2090.7|227
1702989600000|2023-12-19 12:40:00|2097.5|2094.5|2101.4|2098.4|2104.4|2101.4|2097.5|2094.5|371
1702989900000|2023-12-19 12:45:00|2100.7|2097.7|2101.4|2098.4|2102.4|2099.4|2098.2|2095.2|121
1702990200000|2023-12-19 12:50:00|2101.1|2098.1|2093.2|2090.2|2101.1|2098.1|2092|2089|109
1702990500000|2023-12-19 12:55:00|2092.7|2089.7|2093.1|2090.1|2097.2|2094.2|2087.9|2084.9|388
1702990800000|2023-12-19 13:00:00|2093.4|2090.4|2096.8|2093.8|2097.1|2094.1|2087.7|2084.7|355
1702991100000|2023-12-19 13:05:00|2096.1|2093.1|2110|2107|2110|2107|2095.1|2092.1|374
1702991400000|2023-12-19 13:10:00|2109|2106|2095.3|2092.3|2109|2106|2094.8|2091.8|610
1702991700000|2023-12-19 13:15:00|2095.1|2092.1|2087.9|2084.9|2095.3|2092.3|2087.9|2084.9|265
1702992000000|2023-12-19 13:20:00|2088.1|2085.1|2087.2|2084.2|2089.7|2086.7|2084.2|2081.2|394
1702992300000|2023-12-19 13:25:00|2087|2084|2084.5|2081.5|2087|2084|2083.7|2080.7|239
1702992600000|2023-12-19 13:30:00|2084.8|2081.8|2086.5|2083.5|2090.9|2087.9|2082.8|2079.8|324
1702992900000|2023-12-19 13:35:00|2087.2|2084.2|2086.8|2083.8|2087.8|2084.8|2084.8|2081.8|188
1702993200000|2023-12-19 13:40:00|2087|2084|2091|2088|2092|2089|2087|2084|138
1702993500000|2023-12-19 13:45:00|2090.6|2087.6|2086.4|2083.4|2091|2088|2086.1|2083.1|301
1702993800000|2023-12-19 13:50:00|2086.9|2083.9|2094.6|2091.6|2096.6|2093.6|2086.9|2083.9|222
1702994100000|2023-12-19 13:55:00|2093.6|2090.6|2096.1|2093.1|2099.3|2096.3|2091.1|2088.1|225
1702994400000|2023-12-19 14:00:00|2096.3|2093.3|2098.9|2095.9|2099.3|2096.3|2095.6|2092.6|297
1702994700000|2023-12-19 14:05:00|2098.6|2095.6|2101|2098|2101.3|2098.3|2095.9|2092.9|239
1702995000000|2023-12-19 14:10:00|2101.3|2098.3|2097.3|2094.3|2103|2100|2093.6|2090.6|213
1702995300000|2023-12-19 14:15:00|2097.5|2094.5|2102.8|2099.8|2102.8|2099.8|2094.6|2091.6|362
1702995600000|2023-12-19 14:20:00|2102.6|2099.6|2103.1|2100.1|2104.1|2101.1|2100.6|2097.6|243
1702995900000|2023-12-19 14:25:00|2103.4|2100.4|2096.7|2093.7|2103.4|2100.4|2096.7|2093.7|245
1702996200000|2023-12-19 14:30:00|2096.4|2093.4|2097|2094|2099.4|2096.4|2095|2092|435
1702996500000|2023-12-19 14:35:00|2096.7|2093.7|2097.4|2094.4|2100.1|2097.1|2095.2|2092.2|357
1702996800000|2023-12-19 14:40:00|2097.1|2094.1|2098.4|2095.4|2101.1|2098.1|2094.7|2091.7|232
1702997100000|2023-12-19 14:45:00|2098.1|2095.1|2088.5|2085.5|2098.1|2095.1|2088.5|2085.5|617
1702997400000|2023-12-19 14:50:00|2088.8|2085.8|2091.5|2088.5|2092.2|2089.2|2088.5|2085.5|224
1702997700000|2023-12-19 14:55:00|2090.5|2087.5|2097.7|2094.7|2100.1|2097.1|2088.5|2085.5|574
1702998000000|2023-12-19 15:00:00|2098.1|2095.1|2090.4|2087.4|2098.7|2095.7|2090.2|2087.2|304
1702998300000|2023-12-19 15:05:00|2089.4|2086.4|2090.4|2087.4|2093.4|2090.4|2089.1|2086.1|349
1702998600000|2023-12-19 15:10:00|2090.6|2087.6|2093.4|2090.4|2097.6|2094.6|2090.4|2087.4|582
1702998900000|2023-12-19 15:15:00|2092.1|2089.1|2098.1|2095.1|2100.1|2097.1|2092.1|2089.1|707
1702999200000|2023-12-19 15:20:00|2097.6|2094.6|2097.8|2094.8|2100.6|2097.6|2096.6|2093.6|534
1702999500000|2023-12-19 15:25:00|2097.4|2094.4|2098.3|2095.3|2099.3|2096.3|2096.6|2093.6|656
1702999800000|2023-12-19 15:30:00|2098.6|2095.6|2094.3|2091.3|2099|2096|2092.3|2089.3|434
1703000100000|2023-12-19 15:35:00|2094|2091|2096.3|2093.3|2099|2096|2094|2091|265
1703000400000|2023-12-19 15:40:00|2098|2095|2106.7|2103.7|2106.7|2103.7|2098|2095|613
1703000700000|2023-12-19 15:45:00|2106.5|2103.5|2108.5|2105.5|2108.7|2105.7|2097.6|2094.6|399
1703001000000|2023-12-19 15:50:00|2108.7|2105.7|2105.6|2102.6|2109.5|2106.5|2105.6|2102.6|384
1703001300000|2023-12-19 15:55:00|2103.8|2100.8|2104|2101|2105.6|2102.6|2103.3|2100.3|191
1703001600000|2023-12-19 16:00:00|2103.8|2100.8|2100|2097|2105|2102|2100|2097|225
1703001900000|2023-12-19 16:05:00|2100.3|2097.3|2103.5|2100.5|2107.2|2104.2|2099|2096|334
1703002200000|2023-12-19 16:10:00|2105|2102|2103.2|2100.2|2106.5|2103.5|2103.2|2100.2|174
1703002500000|2023-12-19 16:15:00|2101.7|2098.7|2106.2|2103.2|2108.2|2105.2|2100.5|2097.5|288
1703002800000|2023-12-19 16:20:00|2105.9|2102.9|2107.9|2104.9|2109.2|2106.2|2104|2101|358
1703003100000|2023-12-19 16:25:00|2107.2|2104.2|2107.2|2104.2|2108.4|2105.4|2103.4|2100.4|236
1703003400000|2023-12-19 16:30:00|2107.4|2104.4|2103.7|2100.7|2111.2|2108.2|2103.5|2100.5|374
1703003700000|2023-12-19 16:35:00|2104|2101|2108.9|2105.9|2109.2|2106.2|2103.7|2100.7|227
1703004000000|2023-12-19 16:40:00|2107.9|2104.9|2113.2|2110.2|2113.2|2110.2|2105.7|2102.7|198
1703004300000|2023-12-19 16:45:00|2112.7|2109.7|2122.8|2119.8|2124.8|2121.8|2112.2|2109.2|707
1703004600000|2023-12-19 16:50:00|2123.8|2120.8|2118.8|2115.8|2124.3|2121.3|2117.1|2114.1|661
1703004900000|2023-12-19 16:55:00|2118.5|2115.5|2117.3|2114.3|2118.5|2115.5|2114.9|2111.9|438
1703005200000|2023-12-19 17:00:00|2117.8|2114.8|2123.5|2120.5|2123.7|2120.7|2116.8|2113.8|250
1703005500000|2023-12-19 17:05:00|2123.2|2120.2|2119.9|2116.9|2124.8|2121.8|2118.8|2115.8|196
1703005800000|2023-12-19 17:10:00|2120.2|2117.2|2122.2|2119.2|2124.7|2121.7|2120.2|2117.2|417
1703006100000|2023-12-19 17:15:00|2121.5|2118.5|2122.2|2119.2|2123.5|2120.5|2118.5|2115.5|261
1703006400000|2023-12-19 17:20:00|2121.9|2118.9|2121.2|2118.2|2128.9|2125.9|2120.9|2117.9|411
1703006700000|2023-12-19 17:25:00|2120.9|2117.9|2123.7|2120.7|2124.9|2121.9|2114|2111|533
1703007000000|2023-12-19 17:30:00|2122.4|2119.4|2117.3|2114.3|2125.2|2122.2|2116.3|2113.3|306
1703007300000|2023-12-19 17:35:00|2117.6|2114.6|2112.4|2109.4|2119.3|2116.3|2110.9|2107.9|466
1703007600000|2023-12-19 17:40:00|2112.2|2109.2|2127.5|2124.5|2127.8|2124.8|2111.4|2108.4|640
1703007900000|2023-12-19 17:45:00|2127.8|2124.8|2119.7|2116.7|2128.4|2125.4|2118|2115|686
1703008200000|2023-12-19 17:50:00|2119|2116|2113.9|2110.9|2120.7|2117.7|2112.8|2109.8|2534
1703008500000|2023-12-19 17:55:00|2113.7|2110.7|2114|2111|2115.5|2112.5|2111.7|2108.7|1862
1703008800000|2023-12-19 18:00:00|2114.3|2111.3|2114.3|2111.3|2114.3|2111.3|2114.3|2111.3|0
1703061000000|2023-12-20 08:30:00|2116.9|2113.9|2120.5|2117.5|2120.7|2117.7|2111.6|2108.6|1590
1703061300000|2023-12-20 08:35:00|2120.7|2117.7|2122.2|2119.2|2125.7|2122.7|2115.2|2112.2|225
1703061600000|2023-12-20 08:40:00|2121.7|2118.7|2124.5|2121.5|2124.5|2121.5|2115.1|2112.1|196
1703061900000|2023-12-20 08:45:00|2124.2|2121.2|2119.7|2116.7|2126.2|2123.2|2114.3|2111.3|312
1703062200000|2023-12-20 08:50:00|2119.5|2116.5|2117.5|2114.5|2119.5|2116.5|2114.3|2111.3|109
1703062500000|2023-12-20 08:55:00|2117.8|2114.8|2118.8|2115.8|2118.8|2115.8|2111.8|2108.8|119
1703062800000|2023-12-20 09:00:00|2119.1|2116.1|2113.6|2110.6|2121.2|2118.2|2112.6|2109.6|155
1703063100000|2023-12-20 09:05:00|2113.1|2110.1|2112.3|2109.3|2114.1|2111.1|2111.8|2108.8|103
1703063400000|2023-12-20 09:10:00|2112|2109|2113.8|2110.8|2115|2112|2112|2109|105
1703063700000|2023-12-20 09:15:00|2111.3|2108.3|2111.8|2108.8|2112.3|2109.3|2110.8|2107.8|58
1703064000000|2023-12-20 09:20:00|2113|2110|2112|2109|2115.8|2112.8|2112|2109|85
1703064300000|2023-12-20 09:25:00|2111.3|2108.3|2110.8|2107.8|2112|2109|2110.8|2107.8|202
1703064600000|2023-12-20 09:30:00|2111.5|2108.5|2114.8|2111.8|2114.8|2111.8|2110.8|2107.8|130
1703064900000|2023-12-20 09:35:00|2115.8|2112.8|2114.5|2111.5|2115.8|2112.8|2112.8|2109.8|69
1703065200000|2023-12-20 09:40:00|2114.8|2111.8|2114.2|2111.2|2117.2|2114.2|2113.5|2110.5|102
1703065500000|2023-12-20 09:45:00|2116.2|2113.2|2114.5|2111.5|2116.2|2113.2|2112.2|2109.2|69
1703065800000|2023-12-20 09:50:00|2114.8|2111.8|2117.4|2114.4|2119.6|2116.6|2114.8|2111.8|75
1703066100000|2023-12-20 09:55:00|2117.1|2114.1|2118.6|2115.6|2118.9|2115.9|2115.9|2112.9|36
1703066400000|2023-12-20 10:00:00|2119.1|2116.1|2121.6|2118.6|2122.4|2119.4|2119.1|2116.1|147
1703066700000|2023-12-20 10:05:00|2121.4|2118.4|2126.8|2123.8|2127.5|2124.5|2120.4|2117.4|366
1703067000000|2023-12-20 10:10:00|2126.5|2123.5|2127.8|2124.8|2128|2125|2124.5|2121.5|104
1703067300000|2023-12-20 10:15:00|2127.2|2124.2|2129.8|2126.8|2130.5|2127.5|2126.8|2123.8|49
1703067600000|2023-12-20 10:20:00|2129.5|2126.5|2125.8|2122.8|2129.8|2126.8|2124.5|2121.5|139
1703067900000|2023-12-20 10:25:00|2125.5|2122.5|2122.8|2119.8|2127.5|2124.5|2122.4|2119.4|87
1703068200000|2023-12-20 10:30:00|2123.1|2120.1|2120.6|2117.6|2123.1|2120.1|2119.4|2116.4|57
1703068500000|2023-12-20 10:35:00|2120.4|2117.4|2124.6|2121.6|2126.4|2123.4|2120.4|2117.4|111
1703068800000|2023-12-20 10:40:00|2124.4|2121.4|2120.9|2117.9|2124.4|2121.4|2120.6|2117.6|111
1703069100000|2023-12-20 10:45:00|2121.1|2118.1|2121.9|2118.9|2123.6|2120.6|2121.1|2118.1|66
1703069400000|2023-12-20 10:50:00|2121.6|2118.6|2125.4|2122.4|2125.6|2122.6|2121.4|2118.4|42
1703069700000|2023-12-20 10:55:00|2124.9|2121.9|2122.6|2119.6|2125.4|2122.4|2121.2|2118.2|159
1703070000000|2023-12-20 11:00:00|2122.9|2119.9|2119.9|2116.9|2123.1|2120.1|2119.9|2116.9|48
1703070300000|2023-12-20 11:05:00|2120.2|2117.2|2120.4|2117.4|2121.9|2118.9|2119.6|2116.6|47
1703070600000|2023-12-20 11:10:00|2120.6|2117.6|2120.2|2117.2|2120.9|2117.9|2119.6|2116.6|119
1703070900000|2023-12-20 11:15:00|2120.9|2117.9|2120.2|2117.2|2121.2|2118.2|2120.2|2117.2|33
1703071200000|2023-12-20 11:20:00|2119.2|2116.2|2121.9|2118.9|2121.9|2118.9|2119.2|2116.2|87
1703071500000|2023-12-20 11:25:00|2121.7|2118.7|2120.9|2117.9|2121.9|2118.9|2119.2|2116.2|59
1703071800000|2023-12-20 11:30:00|2120.7|2117.7|2124.9|2121.9|2125.4|2122.4|2120.7|2117.7|34
1703072100000|2023-12-20 11:35:00|2123.9|2120.9|2121.3|2118.3|2125.1|2122.1|2121.3|2118.3|72
1703072400000|2023-12-20 11:40:00|2121.1|2118.1|2120.6|2117.6|2122.1|2119.1|2120.1|2117.1|75
1703072700000|2023-12-20 11:45:00|2120.3|2117.3|2120.3|2117.3|2120.8|2117.8|2120.3|2117.3|3
1703073000000|2023-12-20 11:50:00|2119.6|2116.6|2118.6|2115.6|2120.1|2117.1|2118.6|2115.6|61
1703073300000|2023-12-20 11:55:00|2118.3|2115.3|2118.3|2115.3|2119.1|2116.1|2118.3|2115.3|48
1703073600000|2023-12-20 12:00:00|2119.1|2116.1|2115.1|2112.1|2119.1|2116.1|2115.1|2112.1|197
1703073900000|2023-12-20 12:05:00|2114.3|2111.3|2114.6|2111.6|2115.1|2112.1|2114.1|2111.1|106
1703074200000|2023-12-20 12:10:00|2113.9|2110.9|2114.9|2111.9|2116.1|2113.1|2113.6|2110.6|141
1703074500000|2023-12-20 12:15:00|2114.6|2111.6|2114.1|2111.1|2114.9|2111.9|2113.6|2110.6|224
1703074800000|2023-12-20 12:20:00|2113.9|2110.9|2114.8|2111.8|2116.1|2113.1|2112.9|2109.9|97
1703075100000|2023-12-20 12:25:00|2115.1|2112.1|2115.6|2112.6|2115.6|2112.6|2112.6|2109.6|82
1703075400000|2023-12-20 12:30:00|2116.1|2113.1|2113.3|2110.3|2116.1|2113.1|2112.6|2109.6|48
1703075700000|2023-12-20 12:35:00|2113.8|2110.8|2114.3|2111.3|2115.3|2112.3|2112.6|2109.6|68
1703076000000|2023-12-20 12:40:00|2113.6|2110.6|2114.3|2111.3|2114.6|2111.6|2113.3|2110.3|34
1703076300000|2023-12-20 12:45:00|2115|2112|2117.3|2114.3|2119|2116|2115|2112|92
1703076600000|2023-12-20 12:50:00|2117|2114|2117.5|2114.5|2118.3|2115.3|2115.3|2112.3|82
1703076900000|2023-12-20 12:55:00|2118.1|2115.1|2117|2114|2120|2117|2116|2113|152
1703077200000|2023-12-20 13:00:00|2116.8|2113.8|2122.5|2119.5|2122.5|2119.5|2114|2111|322
1703077500000|2023-12-20 13:05:00|2122.2|2119.2|2123.8|2120.8|2124.8|2121.8|2120.2|2117.2|191
1703077800000|2023-12-20 13:10:00|2124|2121|2124.5|2121.5|2127.2|2124.2|2121.5|2118.5|323
1703078100000|2023-12-20 13:15:00|2125.2|2122.2|2129.5|2126.5|2130.7|2127.7|2124.8|2121.8|408
1703078400000|2023-12-20 13:20:00|2129.2|2126.2|2130|2127|2131.5|2128.5|2124|2121|447
1703078700000|2023-12-20 13:25:00|2130.2|2127.2|2135.4|2132.4|2138.9|2135.9|2129.8|2126.8|721
1703079000000|2023-12-20 13:30:00|2135.2|2132.2|2132.8|2129.8|2136.5|2133.5|2130.8|2127.8|444
1703079300000|2023-12-20 13:35:00|2132|2129|2138.5|2135.5|2138.7|2135.7|2130.8|2127.8|212
1703079600000|2023-12-20 13:40:00|2138.8|2135.8|2136.8|2133.8|2139.5|2136.5|2135.8|2132.8|326
1703079900000|2023-12-20 13:45:00|2137.5|2134.5|2132|2129|2139.5|2136.5|2132|2129|214
1703080200000|2023-12-20 13:50:00|2131.8|2128.8|2129.3|2126.3|2131.8|2128.8|2129.3|2126.3|194
1703080500000|2023-12-20 13:55:00|2130.3|2127.3|2128.1|2125.1|2131.3|2128.3|2127.3|2124.3|283
1703080800000|2023-12-20 14:00:00|2128.6|2125.6|2125.6|2122.6|2128.6|2125.6|2124.6|2121.6|233
1703081100000|2023-12-20 14:05:00|2125.9|2122.9|2122.9|2119.9|2126.6|2123.6|2121.6|2118.6|142
1703081400000|2023-12-20 14:10:00|2123.1|2120.1|2120.9|2117.9|2124.9|2121.9|2120.6|2117.6|224
1703081700000|2023-12-20 14:15:00|2120.6|2117.6|2119.6|2116.6|2121.1|2118.1|2117.9|2114.9|289
1703082000000|2023-12-20 14:20:00|2119.9|2116.9|2118.9|2115.9|2119.9|2116.9|2116.9|2113.9|242
1703082300000|2023-12-20 14:25:00|2119.1|2116.1|2129.5|2126.5|2130.3|2127.3|2119.1|2116.1|269
1703082600000|2023-12-20 14:30:00|2129.3|2126.3|2126.6|2123.6|2129.3|2126.3|2125.9|2122.9|272
1703082900000|2023-12-20 14:35:00|2127|2124|2127.6|2124.6|2129.6|2126.6|2126.3|2123.3|192
1703083200000|2023-12-20 14:40:00|2127.3|2124.3|2128.6|2125.6|2128.6|2125.6|2121.6|2118.6|286
1703083500000|2023-12-20 14:45:00|2128|2125|2122.9|2119.9|2128.3|2125.3|2120.9|2117.9|307
1703083800000|2023-12-20 14:50:00|2122.6|2119.6|2127.6|2124.6|2128.6|2125.6|2121.1|2118.1|181
1703084100000|2023-12-20 14:55:00|2127.3|2124.3|2125.3|2122.3|2128.3|2125.3|2123.1|2120.1|453
1703084400000|2023-12-20 15:00:00|2124.3|2121.3|2117.9|2114.9|2124.6|2121.6|2117.9|2114.9|364
1703084700000|2023-12-20 15:05:00|2117.6|2114.6|2128.3|2125.3|2128.6|2125.6|2116.6|2113.6|602
1703085000000|2023-12-20 15:10:00|2128|2125|2126.6|2123.6|2128.7|2125.7|2123.6|2120.6|245
1703085300000|2023-12-20 15:15:00|2126.3|2123.3|2124.3|2121.3|2130.3|2127.3|2124.3|2121.3|342
1703085600000|2023-12-20 15:20:00|2123.6|2120.6|2121.6|2118.6|2125.3|2122.3|2120.3|2117.3|370
1703085900000|2023-12-20 15:25:00|2121.1|2118.1|2126.6|2123.6|2127.3|2124.3|2120.9|2117.9|110
1703086200000|2023-12-20 15:30:00|2126.3|2123.3|2124.3|2121.3|2128.8|2125.8|2124.1|2121.1|196
1703086500000|2023-12-20 15:35:00|2123.6|2120.6|2121.3|2118.3|2123.6|2120.6|2120.3|2117.3|250
1703086800000|2023-12-20 15:40:00|2121.6|2118.6|2114.3|2111.3|2121.6|2118.6|2114.3|2111.3|577
1703087100000|2023-12-20 15:45:00|2114.6|2111.6|2106.2|2103.2|2118.3|2115.3|2105.7|2102.7|437
1703087400000|2023-12-20 15:50:00|2106.4|2103.4|2095|2092|2106.4|2103.4|2091.4|2088.4|1461
1703087700000|2023-12-20 15:55:00|2094.7|2091.7|2095|2092|2097|2094|2091.8|2088.8|270
1703088000000|2023-12-20 16:00:00|2095.4|2092.4|2089.1|2086.1|2095.7|2092.7|2084.9|2081.9|503
1703088300000|2023-12-20 16:05:00|2088.8|2085.8|2084.6|2081.6|2089.8|2086.8|2084.4|2081.4|292
1703088600000|2023-12-20 16:10:00|2084.9|2081.9|2084.1|2081.1|2088.8|2085.8|2083.4|2080.4|430
1703088900000|2023-12-20 16:15:00|2083.6|2080.6|2073.4|2070.4|2083.6|2080.6|2072.9|2069.9|969
1703089200000|2023-12-20 16:20:00|2074.9|2071.9|2073.2|2070.2|2077.1|2074.1|2072.4|2069.4|679
1703089500000|2023-12-20 16:25:00|2072.9|2069.9|2075.9|2072.9|2076.4|2073.4|2071.9|2068.9|376
1703089800000|2023-12-20 16:30:00|2075.6|2072.6|2076.9|2073.9|2076.9|2073.9|2073.4|2070.4|398
1703090100000|2023-12-20 16:35:00|2076.6|2073.6|2074.4|2071.4|2080.8|2077.8|2073.9|2070.9|763
1703090400000|2023-12-20 16:40:00|2074.1|2071.1|2080.5|2077.5|2080.5|2077.5|2073.4|2070.4|247
1703090700000|2023-12-20 16:45:00|2079.5|2076.5|2082.5|2079.5|2086|2083|2079.5|2076.5|542
1703091000000|2023-12-20 16:50:00|2083.5|2080.5|2080.1|2077.1|2085.5|2082.5|2079.8|2076.8|261
1703091300000|2023-12-20 16:55:00|2079.8|2076.8|2074.6|2071.6|2080.8|2077.8|2073.6|2070.6|356
1703091600000|2023-12-20 17:00:00|2075.1|2072.1|2078.1|2075.1|2080.8|2077.8|2074.4|2071.4|193
1703091900000|2023-12-20 17:05:00|2076.9|2073.9|2078.3|2075.3|2080.8|2077.8|2076.4|2073.4|223
1703092200000|2023-12-20 17:10:00|2079.3|2076.3|2069.6|2066.6|2079.3|2076.3|2069.3|2066.3|274
1703092500000|2023-12-20 17:15:00|2069.3|2066.3|2073.1|2070.1|2073.3|2070.3|2068.3|2065.3|232
1703092800000|2023-12-20 17:20:00|2072.8|2069.8|2070.3|2067.3|2073.8|2070.8|2069.6|2066.6|212
1703093100000|2023-12-20 17:25:00|2069.9|2066.9|2071.3|2068.3|2074.3|2071.3|2069.6|2066.6|381
1703093400000|2023-12-20 17:30:00|2071.1|2068.1|2070.6|2067.6|2071.1|2068.1|2069.3|2066.3|250
1703093700000|2023-12-20 17:35:00|2070.3|2067.3|2063.6|2060.6|2070.3|2067.3|2060.4|2057.4|745
1703094000000|2023-12-20 17:40:00|2063.3|2060.3|2066.3|2063.3|2068.3|2065.3|2062.6|2059.6|519
1703094300000|2023-12-20 17:45:00|2066.6|2063.6|2075.3|2072.3|2077.1|2074.1|2066.3|2063.3|631
1703094600000|2023-12-20 17:50:00|2075.1|2072.1|2070.8|2067.8|2077.8|2074.8|2064.3|2061.3|1939
1703094900000|2023-12-20 17:55:00|2071.5|2068.5|2065.1|2062.1|2072.2|2069.2|2063.3|2060.3|1186
1703147400000|2023-12-21 08:30:00|2053.7|2050.7|2042.4|2039.4|2057.9|2054.9|2037.8|2034.8|1492
1703147700000|2023-12-21 08:35:00|2041.8|2038.8|2048.8|2045.8|2050.7|2047.7|2041.1|2038.1|245
1703148000000|2023-12-21 08:40:00|2049.3|2046.3|2052|2049|2053|2050|2048.8|2045.8|134
1703148300000|2023-12-21 08:45:00|2054.5|2051.5|2054.6|2051.6|2057.8|2054.8|2050.4|2047.4|255
1703148600000|2023-12-21 08:50:00|2055.1|2052.1|2051.4|2048.4|2055.1|2052.1|2050.4|2047.4|142
1703148900000|2023-12-21 08:55:00|2050.9|2047.9|2046.6|2043.6|2051.9|2048.9|2046.4|2043.4|403
1703149200000|2023-12-21 09:00:00|2047.1|2044.1|2050.6|2047.6|2053.6|2050.6|2047.1|2044.1|425
1703149500000|2023-12-21 09:05:00|2050.1|2047.1|2048.1|2045.1|2051.6|2048.6|2047.1|2044.1|92
1703149800000|2023-12-21 09:10:00|2047.1|2044.1|2040.1|2037.1|2048.1|2045.1|2037.9|2034.9|584
1703150100000|2023-12-21 09:15:00|2040.6|2037.6|2038.1|2035.1|2043.6|2040.6|2037.9|2034.9|178
1703150400000|2023-12-21 09:20:00|2037.1|2034.1|2035.8|2032.8|2037.1|2034.1|2035.1|2032.1|147
1703150700000|2023-12-21 09:25:00|2035.1|2032.1|2027.8|2024.8|2035.1|2032.1|2027.6|2024.6|408
1703151000000|2023-12-21 09:30:00|2027.3|2024.3|2034.3|2031.3|2036.3|2033.3|2025.6|2022.6|256
1703151300000|2023-12-21 09:35:00|2034.6|2031.6|2032.1|2029.1|2037.6|2034.6|2029.3|2026.3|329
1703151600000|2023-12-21 09:40:00|2033.1|2030.1|2029.1|2026.1|2033.1|2030.1|2027.1|2024.1|121
1703151900000|2023-12-21 09:45:00|2028.1|2025.1|2031.8|2028.8|2033.1|2030.1|2027.1|2024.1|74
1703152200000|2023-12-21 09:50:00|2031.1|2028.1|2029.4|2026.4|2032.3|2029.3|2028.4|2025.4|90
1703152500000|2023-12-21 09:55:00|2029.9|2026.9|2026.9|2023.9|2029.9|2026.9|2025.1|2022.1|172
1703152800000|2023-12-21 10:00:00|2026.4|2023.4|2032.3|2029.3|2033.1|2030.1|2026.1|2023.1|190
1703153100000|2023-12-21 10:05:00|2032.1|2029.1|2032.1|2029.1|2034.1|2031.1|2030.4|2027.4|79
1703153400000|2023-12-21 10:10:00|2031.9|2028.9|2030.4|2027.4|2032.1|2029.1|2030.4|2027.4|61
1703153700000|2023-12-21 10:15:00|2030.1|2027.1|2033.1|2030.1|2034.8|2031.8|2030.1|2027.1|64
1703154000000|2023-12-21 10:20:00|2033.4|2030.4|2036.1|2033.1|2036.1|2033.1|2033.1|2030.1|78
1703154300000|2023-12-21 10:25:00|2035.1|2032.1|2032.4|2029.4|2036.1|2033.1|2032.4|2029.4|127
1703154600000|2023-12-21 10:30:00|2032.1|2029.1|2031.1|2028.1|2032.1|2029.1|2029.4|2026.4|156
1703154900000|2023-12-21 10:35:00|2030.1|2027.1|2029.3|2026.3|2030.4|2027.4|2028.3|2025.3|178
1703155200000|2023-12-21 10:40:00|2028.7|2025.7|2028.8|2025.8|2029.3|2026.3|2028.3|2025.3|106
1703155500000|2023-12-21 10:45:00|2029.3|2026.3|2033.8|2030.8|2035.8|2032.8|2029.3|2026.3|165
1703155800000|2023-12-21 10:50:00|2033.6|2030.6|2030.8|2027.8|2033.6|2030.6|2030.6|2027.6|60
1703156100000|2023-12-21 10:55:00|2031.3|2028.3|2035.3|2032.3|2037.4|2034.4|2031.3|2028.3|105
1703156400000|2023-12-21 11:00:00|2035.5|2032.5|2035.5|2032.5|2038.3|2035.3|2031.5|2028.5|181
1703156700000|2023-12-21 11:05:00|2035.3|2032.3|2033.5|2030.5|2035.8|2032.8|2033.5|2030.5|100
1703157000000|2023-12-21 11:10:00|2034.5|2031.5|2033.5|2030.5|2034.5|2031.5|2033.5|2030.5|215
1703157300000|2023-12-21 11:15:00|2034.5|2031.5|2035.5|2032.5|2035.5|2032.5|2033.5|2030.5|77
1703157600000|2023-12-21 11:20:00|2035.3|2032.3|2034.8|2031.8|2037.8|2034.8|2034.5|2031.5|83
1703157900000|2023-12-21 11:25:00|2035.1|2032.1|2036.1|2033.1|2036.1|2033.1|2034.8|2031.8|72
1703158200000|2023-12-21 11:30:00|2035.8|2032.8|2037.1|2034.1|2039.3|2036.3|2035.5|2032.5|150
1703158500000|2023-12-21 11:35:00|2036.1|2033.1|2032.1|2029.1|2036.1|2033.1|2030.9|2027.9|61
1703158800000|2023-12-21 11:40:00|2031.7|2028.7|2030.1|2027.1|2032.1|2029.1|2029.9|2026.9|90
1703159100000|2023-12-21 11:45:00|2029.9|2026.9|2030.1|2027.1|2031.1|2028.1|2029.9|2026.9|28
1703159400000|2023-12-21 11:50:00|2030.4|2027.4|2027.7|2024.7|2030.4|2027.4|2026.7|2023.7|312
1703159700000|2023-12-21 11:55:00|2027.4|2024.4|2026|2023|2029.4|2026.4|2024.7|2021.7|247
1703160000000|2023-12-21 12:00:00|2026.2|2023.2|2032.7|2029.7|2033.4|2030.4|2025.7|2022.7|99
1703160300000|2023-12-21 12:05:00|2032.4|2029.4|2027.9|2024.9|2033.9|2030.9|2027.9|2024.9|174
1703160600000|2023-12-21 12:10:00|2027.7|2024.7|2026.2|2023.2|2027.7|2024.7|2025.9|2022.9|99
1703160900000|2023-12-21 12:15:00|2026|2023|2024.2|2021.2|2026.2|2023.2|2021|2018|427
1703161200000|2023-12-21 12:20:00|2024.4|2021.4|2022.7|2019.7|2024.9|2021.9|2022.7|2019.7|73
1703161500000|2023-12-21 12:25:00|2023.7|2020.7|2021.7|2018.7|2023.7|2020.7|2020.9|2017.9|187
1703161800000|2023-12-21 12:30:00|2021.4|2018.4|2022.7|2019.7|2022.7|2019.7|2019.9|2016.9|49
1703162100000|2023-12-21 12:35:00|2023.1|2020.1|2023.7|2020.7|2024.4|2021.4|2022.7|2019.7|78
1703162400000|2023-12-21 12:40:00|2024.7|2021.7|2024.4|2021.4|2024.7|2021.7|2024.1|2021.1|156
1703162700000|2023-12-21 12:45:00|2024.2|2021.2|2022.4|2019.4|2024.4|2021.4|2022.4|2019.4|87
1703163000000|2023-12-21 12:50:00|2021.9|2018.9|2017.9|2014.9|2022.4|2019.4|2017.2|2014.2|169
1703163300000|2023-12-21 12:55:00|2017.7|2014.7|2017.9|2014.9|2017.9|2014.9|2014.2|2011.2|176
1703163600000|2023-12-21 13:00:00|2017.7|2014.7|2014.9|2011.9|2020.7|2017.7|2014.9|2011.9|650
1703163900000|2023-12-21 13:05:00|2014.7|2011.7|2014.7|2011.7|2016.7|2013.7|2014.4|2011.4|692
1703164200000|2023-12-21 13:10:00|2015.4|2012.4|2017.7|2014.7|2018.7|2015.7|2014.7|2011.7|342
1703164500000|2023-12-21 13:15:00|2018.7|2015.7|2015.2|2012.2|2018.7|2015.7|2014.9|2011.9|241
1703164800000|2023-12-21 13:20:00|2015.4|2012.4|2011.2|2008.2|2015.9|2012.9|2009.9|2006.9|421
1703165100000|2023-12-21 13:25:00|2010.9|2007.9|2014.4|2011.4|2014.7|2011.7|2010.2|2007.2|248
1703165400000|2023-12-21 13:30:00|2014.2|2011.2|2013.9|2010.9|2015.7|2012.7|2010.9|2007.9|348
1703165700000|2023-12-21 13:35:00|2013.4|2010.4|2012.2|2009.2|2016.2|2013.2|2011.9|2008.9|152
1703166000000|2023-12-21 13:40:00|2011.5|2008.5|2013.8|2010.8|2017.9|2014.9|2010.5|2007.5|367
1703166300000|2023-12-21 13:45:00|2012.8|2009.8|2015.5|2012.5|2018.5|2015.5|2012.5|2009.5|220
1703166600000|2023-12-21 13:50:00|2015.2|2012.2|2016.8|2013.8|2019.5|2016.5|2010.5|2007.5|1332
1703166900000|2023-12-21 13:55:00|2016.5|2013.5|2012.3|2009.3|2016.8|2013.8|2011.8|2008.8|198
1703167200000|2023-12-21 14:00:00|2012.5|2009.5|2014.1|2011.1|2014.8|2011.8|2010.8|2007.8|252
1703167500000|2023-12-21 14:05:00|2013.8|2010.8|2002.8|1999.8|2015.8|2012.8|2002.1|1999.1|1220
1703167800000|2023-12-21 14:10:00|2003.1|2000.1|2013.9|2010.9|2014.9|2011.9|2003.1|2000.1|670
1703168100000|2023-12-21 14:15:00|2014.4|2011.4|2007.1|2004.1|2014.9|2011.9|2006.8|2003.8|329
1703168400000|2023-12-21 14:20:00|2006.8|2003.8|2009.1|2006.1|2009.5|2006.5|2006.8|2003.8|227
1703168700000|2023-12-21 14:25:00|2008.2|2005.2|2007.8|2004.8|2009.2|2006.2|2006.1|2003.1|356
1703169000000|2023-12-21 14:30:00|2008.1|2005.1|2006.1|2003.1|2009.1|2006.1|2003.6|2000.6|388
1703169300000|2023-12-21 14:35:00|2006.3|2003.3|2009.5|2006.5|2009.5|2006.5|2005.3|2002.3|227
1703169600000|2023-12-21 14:40:00|2009.8|2006.8|2020.4|2017.4|2022.6|2019.6|2009.8|2006.8|854
1703169900000|2023-12-21 14:45:00|2020.1|2017.1|2006.2|2003.2|2021.4|2018.4|2005.9|2002.9|588
1703170200000|2023-12-21 14:50:00|2005.9|2002.9|2000.6|1997.6|2006.2|2003.2|1999.4|1996.4|790
1703170500000|2023-12-21 14:55:00|2000.9|1997.9|2000.8|1997.8|2004.4|2001.4|2000.4|1997.4|490
1703170800000|2023-12-21 15:00:00|2000.1|1997.1|2004.2|2001.2|2007.2|2004.2|1999.1|1996.1|661
1703171100000|2023-12-21 15:05:00|2004.7|2001.7|2009.5|2006.5|2009.5|2006.5|1998.8|1995.8|720
1703171400000|2023-12-21 15:10:00|2009.2|2006.2|2002.6|1999.6|2012.2|2009.2|2002.6|1999.6|367
1703171700000|2023-12-21 15:15:00|2003.6|2000.6|2005.6|2002.6|2008|2005|2001.9|1998.9|299
1703172000000|2023-12-21 15:20:00|2005.3|2002.3|2001.9|1998.9|2006.8|2003.8|1999.4|1996.4|488
1703172300000|2023-12-21 15:25:00|2002.6|1999.6|2004.6|2001.6|2009.3|2006.3|2002.6|1999.6|242
1703172600000|2023-12-21 15:30:00|2005.1|2002.1|2003.2|2000.2|2008.6|2005.6|2002.9|1999.9|205
1703172900000|2023-12-21 15:35:00|2001.2|1998.2|2011.6|2008.6|2012.3|2009.3|2000.5|1997.5|551
1703173200000|2023-12-21 15:40:00|2011.3|2008.3|2012|2009|2015|2012|2008.9|2005.9|532
1703173500000|2023-12-21 15:45:00|2012.5|2009.5|2006.6|2003.6|2014.8|2011.8|2006.6|2003.6|549
1703173800000|2023-12-21 15:50:00|2006.8|2003.8|2006.3|2003.3|2008.3|2005.3|2006.3|2003.3|222
1703174100000|2023-12-21 15:55:00|2007|2004|2013.9|2010.9|2015.3|2012.3|2006.3|2003.3|303
1703174400000|2023-12-21 16:00:00|2013.6|2010.6|2010.9|2007.9|2014.4|2011.4|2008.2|2005.2|279
1703174700000|2023-12-21 16:05:00|2010.6|2007.6|2003.2|2000.2|2010.6|2007.6|2002.5|1999.5|652
1703175000000|2023-12-21 16:10:00|2003.9|2000.9|2002.5|1999.5|2006.2|2003.2|2002.2|1999.2|566
1703175300000|2023-12-21 16:15:00|2002.7|1999.7|2002.7|1999.7|2004.7|2001.7|2002.5|1999.5|393
1703175600000|2023-12-21 16:20:00|2003|2000|2004|2001|2004.7|2001.7|2002.7|1999.7|348
1703175900000|2023-12-21 16:25:00|2004.3|2001.3|2003.3|2000.3|2005|2002|2003.3|2000.3|240
1703176200000|2023-12-21 16:30:00|2003.6|2000.6|2004.3|2001.3|2005.3|2002.3|2003.3|2000.3|338
1703176500000|2023-12-21 16:35:00|2003.6|2000.6|2002.4|1999.4|2003.6|2000.6|1998.3|1995.3|359
1703176800000|2023-12-21 16:40:00|2002.9|1999.9|2015.6|2012.6|2016.8|2013.8|2002.7|1999.7|640
1703177100000|2023-12-21 16:45:00|2015.3|2012.3|2029.3|2026.3|2030.3|2027.3|2014.6|2011.6|358
1703177400000|2023-12-21 16:50:00|2029.1|2026.1|2019.2|2016.2|2029.1|2026.1|2019.2|2016.2|255
1703177700000|2023-12-21 16:55:00|2018.9|2015.9|2013.2|2010.2|2019.2|2016.2|2011.7|2008.7|380
1703178000000|2023-12-21 17:00:00|2013.7|2010.7|2011.7|2008.7|2017.6|2014.6|2011|2008|277
1703178300000|2023-12-21 17:05:00|2011.2|2008.2|2010|2007|2014.1|2011.1|2010|2007|209
1703178600000|2023-12-21 17:10:00|2010.4|2007.4|2012.7|2009.7|2014|2011|2010|2007|141
1703178900000|2023-12-21 17:15:00|2012|2009|2005|2002|2014.6|2011.6|2003.5|2000.5|430
1703179200000|2023-12-21 17:20:00|2006|2003|2004|2001|2012.1|2009.1|2001.5|1998.5|457
1703179500000|2023-12-21 17:25:00|2004.3|2001.3|2000.3|1997.3|2006|2003|1998.6|1995.6|265
1703179800000|2023-12-21 17:30:00|2000.1|1997.1|2001.3|1998.3|2004|2001|1999.6|1996.6|241
1703180100000|2023-12-21 17:35:00|2001.6|1998.6|2008|2005|2008.3|2005.3|2001.6|1998.6|349
1703180400000|2023-12-21 17:40:00|2007.3|2004.3|2005.3|2002.3|2008|2005|2005|2002|580
1703180700000|2023-12-21 17:45:00|2005.6|2002.6|2006.6|2003.6|2007.3|2004.3|2005|2002|555
1703181000000|2023-12-21 17:50:00|2006.8|2003.8|2012|2009|2015.4|2012.4|2005.8|2002.8|2830
1703181300000|2023-12-21 17:55:00|2011.7|2008.7|2024.9|2021.9|2026|2023|2010.4|2007.4|1946
1703233800000|2023-12-22 08:30:00|2026.8|2023.8|2033|2030|2034|2031|2021.7|2018.7|466
1703234100000|2023-12-22 08:35:00|2033.2|2030.2|2024.9|2021.9|2034|2031|2022.4|2019.4|186
1703234400000|2023-12-22 08:40:00|2024.4|2021.4|2023.5|2020.5|2025.2|2022.2|2021.2|2018.2|113
1703234700000|2023-12-22 08:45:00|2023.2|2020.2|2025.7|2022.7|2027.9|2024.9|2020.4|2017.4|256
1703235000000|2023-12-22 08:50:00|2025.4|2022.4|2023.2|2020.2|2025.9|2022.9|2020.7|2017.7|91
1703235300000|2023-12-22 08:55:00|2023.7|2020.7|2030.9|2027.9|2032.5|2029.5|2022.7|2019.7|129
1703235600000|2023-12-22 09:00:00|2030.5|2027.5|2030.2|2027.2|2030.7|2027.7|2026.7|2023.7|94
1703235900000|2023-12-22 09:05:00|2029.9|2026.9|2029.7|2026.7|2034.7|2031.7|2028.7|2025.7|42
1703236200000|2023-12-22 09:10:00|2029|2026|2030.2|2027.2|2031.2|2028.2|2024.3|2021.3|229
1703236500000|2023-12-22 09:15:00|2028.7|2025.7|2028.5|2025.5|2030.2|2027.2|2025.3|2022.3|132
1703236800000|2023-12-22 09:20:00|2028.7|2025.7|2024.3|2021.3|2028.7|2025.7|2023.6|2020.6|92
1703237100000|2023-12-22 09:25:00|2025.3|2022.3|2024.3|2021.3|2028.5|2025.5|2024.1|2021.1|117
1703237400000|2023-12-22 09:30:00|2024.1|2021.1|2026.3|2023.3|2028.3|2025.3|2022.1|2019.1|90
1703237700000|2023-12-22 09:35:00|2026.5|2023.5|2030.3|2027.3|2032|2029|2026.3|2023.3|154
1703238000000|2023-12-22 09:40:00|2030.5|2027.5|2033|2030|2033.5|2030.5|2030.3|2027.3|128
1703238300000|2023-12-22 09:45:00|2033.3|2030.3|2033.3|2030.3|2033.3|2030.3|2027.5|2024.5|39
1703238600000|2023-12-22 09:50:00|2034.3|2031.3|2034.2|2031.2|2038.7|2035.7|2034.2|2031.2|93
1703238900000|2023-12-22 09:55:00|2034|2031|2026.3|2023.3|2034|2031|2026.3|2023.3|118
1703239200000|2023-12-22 10:00:00|2026.5|2023.5|2025.6|2022.6|2027.3|2024.3|2025.3|2022.3|34
1703239500000|2023-12-22 10:05:00|2024.3|2021.3|2013.1|2010.1|2024.3|2021.3|2012.1|2009.1|291
1703239800000|2023-12-22 10:10:00|2012.3|2009.3|2015.6|2012.6|2017.1|2014.1|2010.6|2007.6|382
1703240100000|2023-12-22 10:15:00|2015.9|2012.9|2021.3|2018.3|2021.3|2018.3|2014.9|2011.9|79
1703240400000|2023-12-22 10:20:00|2021|2018|2026.2|2023.2|2026.7|2023.7|2020.3|2017.3|102
1703240700000|2023-12-22 10:25:00|2026.7|2023.7|2027.7|2024.7|2028.7|2025.7|2023.7|2020.7|64
1703241000000|2023-12-22 10:30:00|2027.9|2024.9|2024|2021|2029.9|2026.9|2024|2021|52
1703241300000|2023-12-22 10:35:00|2023.7|2020.7|2022.5|2019.5|2023.7|2020.7|2019.3|2016.3|68
1703241600000|2023-12-22 10:40:00|2022.3|2019.3|2019.5|2016.5|2022.5|2019.5|2015.3|2012.3|43
1703241900000|2023-12-22 10:45:00|2019.3|2016.3|2017.3|2014.3|2020|2017|2016.3|2013.3|20
1703242200000|2023-12-22 10:50:00|2016.5|2013.5|2017.3|2014.3|2018.1|2015.1|2016.5|2013.5|16
1703242500000|2023-12-22 10:55:00|2017|2014|2018|2015|2018|2015|2016.3|2013.3|23
1703242800000|2023-12-22 11:00:00|2017.5|2014.5|2015.5|2012.5|2017.8|2014.8|2015.3|2012.3|30
1703243100000|2023-12-22 11:05:00|2015.3|2012.3|2017|2014|2017|2014|2015.3|2012.3|35
1703243400000|2023-12-22 11:10:00|2016.7|2013.7|2018.3|2015.3|2019.5|2016.5|2016.5|2013.5|68
1703243700000|2023-12-22 11:15:00|2018|2015|2015.1|2012.1|2018.3|2015.3|2014.3|2011.3|35
1703244000000|2023-12-22 11:20:00|2015.3|2012.3|2016.3|2013.3|2017.3|2014.3|2015.3|2012.3|15
1703244300000|2023-12-22 11:25:00|2016.6|2013.6|2017.1|2014.1|2018.6|2015.6|2014.9|2011.9|88
1703244600000|2023-12-22 11:30:00|2017.3|2014.3|2018.3|2015.3|2018.3|2015.3|2016.1|2013.1|33
1703244900000|2023-12-22 11:35:00|2018|2015|2020.4|2017.4|2020.6|2017.6|2015.3|2012.3|69
1703245200000|2023-12-22 11:40:00|2020.1|2017.1|2019.1|2016.1|2020.6|2017.6|2015.6|2012.6|196
1703245500000|2023-12-22 11:45:00|2019.3|2016.3|2020.1|2017.1|2021.8|2018.8|2018.6|2015.6|12
1703245800000|2023-12-22 11:50:00|2019.8|2016.8|2023.3|2020.3|2024.6|2021.6|2019.8|2016.8|36
1703246100000|2023-12-22 11:55:00|2022.3|2019.3|2019.8|2016.8|2022.3|2019.3|2019.8|2016.8|73
1703246400000|2023-12-22 12:00:00|2018.8|2015.8|2019.6|2016.6|2021.1|2018.1|2017.1|2014.1|162
1703246700000|2023-12-22 12:05:00|2019.1|2016.1|2021.1|2018.1|2021.1|2018.1|2018.8|2015.8|54
1703247000000|2023-12-22 12:10:00|2020.8|2017.8|2026.8|2023.8|2027.1|2024.1|2020.8|2017.8|28
1703247300000|2023-12-22 12:15:00|2027.1|2024.1|2022.6|2019.6|2027.1|2024.1|2017.4|2014.4|115
1703247600000|2023-12-22 12:20:00|2023.4|2020.4|2023.6|2020.6|2024.9|2021.9|2022.4|2019.4|52
1703247900000|2023-12-22 12:25:00|2023.3|2020.3|2033.8|2030.8|2034.3|2031.3|2022.8|2019.8|49
1703248200000|2023-12-22 12:30:00|2034|2031|2045.6|2042.6|2047|2044|2033.6|2030.6|759
1703248500000|2023-12-22 12:35:00|2048.1|2045.1|2046.6|2043.6|2053.2|2050.2|2046.1|2043.1|272
1703248800000|2023-12-22 12:40:00|2046.8|2043.8|2051|2048|2051.2|2048.2|2041.7|2038.7|293
1703249100000|2023-12-22 12:45:00|2050.7|2047.7|2049|2046|2055.1|2052.1|2049|2046|138
1703249400000|2023-12-22 12:50:00|2048.8|2045.8|2049.6|2046.6|2050.9|2047.9|2044.8|2041.8|235
1703249700000|2023-12-22 12:55:00|2049.8|2046.8|2045.6|2042.6|2053.3|2050.3|2040.1|2037.1|306
1703250000000|2023-12-22 13:00:00|2044.9|2041.9|2043.6|2040.6|2045.1|2042.1|2035|2032|264
1703250300000|2023-12-22 13:05:00|2043.9|2040.9|2034.4|2031.4|2044.1|2041.1|2032.3|2029.3|315
1703250600000|2023-12-22 13:10:00|2034.7|2031.7|2033.4|2030.4|2034.7|2031.7|2030.4|2027.4|298
1703250900000|2023-12-22 13:15:00|2034.1|2031.1|2029.3|2026.3|2041.3|2038.3|2029|2026|378
1703251200000|2023-12-22 13:20:00|2029.5|2026.5|2025.8|2022.8|2032.5|2029.5|2025|2022|164
1703251500000|2023-12-22 13:25:00|2028.1|2025.1|2037|2034|2040|2037|2027.1|2024.1|264
1703251800000|2023-12-22 13:30:00|2038|2035|2025.2|2022.2|2038.3|2035.3|2024.7|2021.7|376
1703252100000|2023-12-22 13:35:00|2024.7|2021.7|2023.4|2020.4|2030.4|2027.4|2021.7|2018.7|269
1703252400000|2023-12-22 13:40:00|2024.4|2021.4|2028.1|2025.1|2029.1|2026.1|2021.2|2018.2|124
1703252700000|2023-12-22 13:45:00|2027.8|2024.8|2027.1|2024.1|2028.8|2025.8|2025.1|2022.1|107
1703253000000|2023-12-22 13:50:00|2026.8|2023.8|2025.9|2022.9|2027.4|2024.4|2024.1|2021.1|111
1703253300000|2023-12-22 13:55:00|2025.7|2022.7|2026.4|2023.4|2027.1|2024.1|2022.7|2019.7|161
1703253600000|2023-12-22 14:00:00|2026.9|2023.9|2019.8|2016.8|2030.1|2027.1|2019.3|2016.3|372
1703253900000|2023-12-22 14:05:00|2020|2017|2029.2|2026.2|2030.7|2027.7|2019.8|2016.8|329
1703254200000|2023-12-22 14:10:00|2029.7|2026.7|2030.8|2027.8|2031.2|2028.2|2027.4|2024.4|140
1703254500000|2023-12-22 14:15:00|2030.5|2027.5|2030|2027|2035.3|2032.3|2028.3|2025.3|164
1703254800000|2023-12-22 14:20:00|2030.3|2027.3|2034.5|2031.5|2035|2032|2030.3|2027.3|88
1703255100000|2023-12-22 14:25:00|2034|2031|2032.5|2029.5|2034.3|2031.3|2031.5|2028.5|164
1703255400000|2023-12-22 14:30:00|2032.7|2029.7|2027.1|2024.1|2034|2031|2026.5|2023.5|334
1703255700000|2023-12-22 14:35:00|2026.8|2023.8|2036.8|2033.8|2038.1|2035.1|2026.6|2023.6|387
1703256000000|2023-12-22 14:40:00|2037.1|2034.1|2031.7|2028.7|2037.4|2034.4|2029|2026|291
1703256300000|2023-12-22 14:45:00|2031|2028|2039.1|2036.1|2040.7|2037.7|2030.7|2027.7|303
1703256600000|2023-12-22 14:50:00|2039.4|2036.4|2038.4|2035.4|2041.4|2038.4|2037.5|2034.5|323
1703256900000|2023-12-22 14:55:00|2038.1|2035.1|2044.5|2041.5|2047|2044|2037.1|2034.1|381
1703257200000|2023-12-22 15:00:00|2043.5|2040.5|2046.8|2043.8|2049.2|2046.2|2042.8|2039.8|411
1703257500000|2023-12-22 15:05:00|2047.3|2044.3|2050.8|2047.8|2052.5|2049.5|2046.8|2043.8|299
1703257800000|2023-12-22 15:10:00|2051|2048|2045.1|2042.1|2052.8|2049.8|2045.1|2042.1|256
1703258100000|2023-12-22 15:15:00|2045.5|2042.5|2048.3|2045.3|2051.5|2048.5|2045.5|2042.5|517
1703258400000|2023-12-22 15:20:00|2048.8|2045.8|2044.8|2041.8|2048.8|2045.8|2043.8|2040.8|151
1703258700000|2023-12-22 15:25:00|2045.1|2042.1|2046.8|2043.8|2049|2046|2043.8|2040.8|119
1703259000000|2023-12-22 15:30:00|2045.5|2042.5|2046.8|2043.8|2046.8|2043.8|2042|2039|180
1703259300000|2023-12-22 15:35:00|2047.1|2044.1|2042.4|2039.4|2049.5|2046.5|2042.2|2039.2|137
1703259600000|2023-12-22 15:40:00|2045.8|2042.8|2052.1|2049.1|2053.1|2050.1|2045.8|2042.8|126
1703259900000|2023-12-22 15:45:00|2052.4|2049.4|2047.4|2044.4|2052.6|2049.6|2047|2044|134
1703260200000|2023-12-22 15:50:00|2047.7|2044.7|2042.7|2039.7|2051.6|2048.6|2042.2|2039.2|201
1703260500000|2023-12-22 15:55:00|2042.5|2039.5|2047.9|2044.9|2047.9|2044.9|2041.5|2038.5|138
1703260800000|2023-12-22 16:00:00|2047.6|2044.6|2048.7|2045.7|2049|2046|2045.4|2042.4|187
1703261100000|2023-12-22 16:05:00|2048.1|2045.1|2048.5|2045.5|2049|2046|2046.5|2043.5|210
1703261400000|2023-12-22 16:10:00|2047.7|2044.7|2058.8|2055.8|2058.8|2055.8|2047.5|2044.5|296
1703261700000|2023-12-22 16:15:00|2061.1|2058.1|2054.4|2051.4|2061.1|2058.1|2050.2|2047.2|265
1703262000000|2023-12-22 16:20:00|2055.4|2052.4|2054.5|2051.5|2059.6|2056.6|2053.8|2050.8|247
1703262300000|2023-12-22 16:25:00|2055.1|2052.1|2047.7|2044.7|2055.1|2052.1|2046.7|2043.7|158
1703262600000|2023-12-22 16:30:00|2048|2045|2046.5|2043.5|2050|2047|2046.5|2043.5|163
1703262900000|2023-12-22 16:35:00|2045.2|2042.2|2046.7|2043.7|2046.7|2043.7|2043|2040|161
1703263200000|2023-12-22 16:40:00|2046.5|2043.5|2046|2043|2047|2044|2045.2|2042.2|104
1703263500000|2023-12-22 16:45:00|2046.2|2043.2|2050.4|2047.4|2050.9|2047.9|2045.4|2042.4|301
1703263800000|2023-12-22 16:50:00|2050.9|2047.9|2052.4|2049.4|2052.4|2049.4|2049.4|2046.4|75
1703264100000|2023-12-22 16:55:00|2052.2|2049.2|2054.3|2051.3|2055.3|2052.3|2051.4|2048.4|137
1703264400000|2023-12-22 17:00:00|2054.8|2051.8|2059.4|2056.4|2060.4|2057.4|2053.8|2050.8|327
1703264700000|2023-12-22 17:05:00|2059.2|2056.2|2057.2|2054.2|2059.2|2056.2|2055.5|2052.5|115
1703265000000|2023-12-22 17:10:00|2058.2|2055.2|2072.2|2069.2|2073.2|2070.2|2057|2054|607
1703265300000|2023-12-22 17:15:00|2071.9|2068.9|2069.8|2066.8|2073.1|2070.1|2067.8|2064.8|397
1703265600000|2023-12-22 17:20:00|2070.1|2067.1|2073.1|2070.1|2078.5|2075.5|2070.1|2067.1|454
1703265900000|2023-12-22 17:25:00|2077.8|2074.8|2077.8|2074.8|2081.9|2078.9|2075.2|2072.2|380
1703266200000|2023-12-22 17:30:00|2077.5|2074.5|2078.5|2075.5|2082.9|2079.9|2077.5|2074.5|332
1703266500000|2023-12-22 17:35:00|2077.8|2074.8|2088.7|2085.7|2088.9|2085.9|2075.3|2072.3|392
1703266800000|2023-12-22 17:40:00|2088.5|2085.5|2082|2079|2088.7|2085.7|2076.7|2073.7|402
1703267100000|2023-12-22 17:45:00|2082.3|2079.3|2081.1|2078.1|2083.2|2080.2|2078.6|2075.6|309
1703267400000|2023-12-22 17:50:00|2079.6|2076.6|2054.3|2051.3|2082.6|2079.6|2036.2|2033.2|2271
1703267700000|2023-12-22 17:55:00|2053.6|2050.6|2043.2|2040.2|2055.3|2052.3|2036.1|2033.1|789
1703593800000|2023-12-26 12:30:00|2042.4|2039.4|2025.8|2022.8|2042.9|2039.9|2023.4|2019.8|691
1703594100000|2023-12-26 12:35:00|2026.2|2023.2|2026.3|2023.3|2029.2|2026.2|2024.5|2021.5|148
1703594400000|2023-12-26 12:40:00|2025.8|2022.8|2022.3|2019.3|2026.8|2023.8|2021.1|2018.1|294
1703594700000|2023-12-26 12:45:00|2022|2019|2021.5|2018.5|2022|2019|2015.1|2012.1|401
1703595000000|2023-12-26 12:50:00|2022.3|2019.3|2020.2|2017.2|2023.8|2020.8|2020.2|2017.2|140
1703595300000|2023-12-26 12:55:00|2021.2|2018.2|2030.3|2027.3|2030.8|2027.8|2020.2|2017.2|136
1703595600000|2023-12-26 13:00:00|2030.5|2027.5|2026.4|2023.4|2034.4|2031.4|2023.9|2020.9|200
1703595900000|2023-12-26 13:05:00|2026.6|2023.6|2027.1|2024.1|2027.7|2024.7|2021.2|2018.2|335
1703596200000|2023-12-26 13:10:00|2026.7|2023.7|2012.2|2009.2|2026.7|2023.7|2011.7|2008.7|454
1703596500000|2023-12-26 13:15:00|2011.9|2008.9|2005.5|2002.5|2012.2|2009.2|2004.7|2001.7|403
1703596800000|2023-12-26 13:20:00|2004.9|2001.9|1998.8|1995.8|2006.2|2003.2|1998.8|1995.8|596
1703597100000|2023-12-26 13:25:00|1997.8|1994.8|1999.9|1996.9|2001|1998|1996.8|1993.8|287
1703597400000|2023-12-26 13:30:00|2000.1|1997.1|1992.8|1989.8|2000.1|1997.1|1991.9|1988.9|509
1703597700000|2023-12-26 13:35:00|1992.6|1989.6|2007.3|2004.3|2007.3|2004.3|1992.6|1989.6|265
1703598000000|2023-12-26 13:40:00|2007.6|2004.6|2006.2|2003.2|2009.6|2006.6|2002.1|1999.1|257
1703598300000|2023-12-26 13:45:00|2005.5|2002.5|2007.3|2004.3|2007.3|2004.3|2001.7|1998.7|130
1703598600000|2023-12-26 13:50:00|2008.1|2005.1|2009.1|2006.1|2009.6|2006.6|2005.1|2002.1|81
1703598900000|2023-12-26 13:55:00|2009.4|2006.4|2011.6|2008.6|2014.5|2011.5|2009.4|2006.4|145
1703599200000|2023-12-26 14:00:00|2011.3|2008.3|2013.5|2010.5|2018.7|2015.7|2011.3|2008.3|131
1703599500000|2023-12-26 14:05:00|2013.8|2010.8|2012.1|2009.1|2014.2|2011.2|2004.8|2001.8|187
1703599800000|2023-12-26 14:10:00|2012.4|2009.4|2024|2021|2024.5|2021.5|2012.3|2009.3|154
1703600100000|2023-12-26 14:15:00|2024.3|2021.3|2026.7|2023.7|2029|2026|2022.5|2019.5|162
1703600400000|2023-12-26 14:20:00|2027|2024|2028.2|2025.2|2030.9|2027.9|2022.2|2019.2|239
1703600700000|2023-12-26 14:25:00|2028.5|2025.5|2030.5|2027.5|2032.7|2029.7|2027.7|2024.7|128
1703601000000|2023-12-26 14:30:00|2030|2027|2028.7|2025.7|2034.2|2031.2|2028.5|2025.5|175
1703601300000|2023-12-26 14:35:00|2027.9|2024.9|2032.4|2029.4|2032.7|2029.7|2027.9|2024.9|60
1703601600000|2023-12-26 14:40:00|2032.7|2029.7|2031.7|2028.7|2032.7|2029.7|2029|2026|52
1703601900000|2023-12-26 14:45:00|2031.4|2028.4|2029.2|2026.2|2031.4|2028.4|2025.5|2022.5|137
1703602200000|2023-12-26 14:50:00|2029.4|2026.4|2035.9|2032.9|2037.4|2034.4|2028.7|2025.7|160
1703602500000|2023-12-26 14:55:00|2036.2|2033.2|2040.3|2037.3|2043.6|2040.6|2036.2|2033.2|225
1703602800000|2023-12-26 15:00:00|2040.1|2037.1|2041.1|2038.1|2046.8|2043.8|2040.1|2037.1|309
1703603100000|2023-12-26 15:05:00|2043.1|2040.1|2033.7|2030.7|2043.1|2040.1|2031.7|2028.7|155
1703603400000|2023-12-26 15:10:00|2034.1|2031.1|2039.3|2036.3|2041.9|2038.9|2033.7|2030.7|147
1703603700000|2023-12-26 15:15:00|2039.1|2036.1|2040.1|2037.1|2048.3|2045.3|2038.1|2035.1|398
1703604000000|2023-12-26 15:20:00|2039.3|2036.3|2055.7|2052.7|2055.7|2052.7|2039.3|2036.3|299
1703604300000|2023-12-26 15:25:00|2056|2053|2059.1|2056.1|2059.9|2056.9|2049.1|2046.1|223
1703604600000|2023-12-26 15:30:00|2059.9|2056.9|2057.1|2054.1|2061.1|2058.1|2050.8|2047.8|254
1703604900000|2023-12-26 15:35:00|2057.2|2054.2|2048.7|2045.7|2057.6|2054.6|2047.1|2044.1|82
1703605200000|2023-12-26 15:40:00|2049.2|2046.2|2053.5|2050.5|2055.1|2052.1|2049.2|2046.2|71
1703605500000|2023-12-26 15:45:00|2054|2051|2052.5|2049.5|2056|2053|2049|2046|130
1703605800000|2023-12-26 15:50:00|2052.3|2049.3|2045.1|2042.1|2053|2050|2044.6|2041.6|103
1703606100000|2023-12-26 15:55:00|2044.9|2041.9|2046.9|2043.9|2049.1|2046.1|2044.9|2041.9|102
1703606400000|2023-12-26 16:00:00|2045.9|2042.9|2038.8|2035.8|2046.6|2043.6|2038.3|2035.3|136
1703606700000|2023-12-26 16:05:00|2039.8|2036.8|2044.6|2041.6|2045.3|2042.3|2039.5|2036.5|82
1703607000000|2023-12-26 16:10:00|2044.3|2041.3|2045.1|2042.1|2046.5|2043.5|2042.1|2039.1|113
1703607300000|2023-12-26 16:15:00|2044.9|2041.9|2034|2031|2045|2042|2032.5|2029.5|290
1703607600000|2023-12-26 16:20:00|2034.5|2031.5|2032.7|2029.7|2035.2|2032.2|2031.5|2028.5|155
1703607900000|2023-12-26 16:25:00|2032.5|2029.5|2030.2|2027.2|2032.5|2029.5|2029.9|2026.9|174
1703608200000|2023-12-26 16:30:00|2031.6|2028.6|2037.3|2034.3|2039|2036|2031.6|2028.6|186
1703608500000|2023-12-26 16:35:00|2037.5|2034.5|2040.5|2037.5|2042.1|2039.1|2034.9|2031.9|153
1703608800000|2023-12-26 16:40:00|2041|2038|2039.7|2036.7|2042.3|2039.3|2037.9|2034.9|65
1703609100000|2023-12-26 16:45:00|2040|2037|2037.9|2034.9|2045.4|2042.4|2037.9|2034.9|172
1703609400000|2023-12-26 16:50:00|2037.6|2034.6|2040.3|2037.3|2041.7|2038.7|2037.4|2034.4|71
1703609700000|2023-12-26 16:55:00|2040|2037|2039.4|2036.4|2045.7|2042.7|2038.1|2035.1|145
1703610000000|2023-12-26 17:00:00|2039.1|2036.1|2037.9|2034.9|2039.1|2036.1|2034.7|2031.7|190
1703610300000|2023-12-26 17:05:00|2038.1|2035.1|2040.4|2037.4|2040.6|2037.6|2037.2|2034.2|67
1703610600000|2023-12-26 17:10:00|2040.8|2037.8|2036.5|2033.5|2042.2|2039.2|2036.5|2033.5|153
1703610900000|2023-12-26 17:15:00|2036.7|2033.7|2033.2|2030.2|2037.2|2034.2|2033.2|2030.2|66
1703611200000|2023-12-26 17:20:00|2033.5|2030.5|2035.4|2032.4|2036.5|2033.5|2033.5|2030.5|159
1703611500000|2023-12-26 17:25:00|2035.1|2032.1|2037.7|2034.7|2040.6|2037.6|2034.5|2031.5|168
1703611800000|2023-12-26 17:30:00|2037.2|2034.2|2037.6|2034.6|2038.6|2035.6|2036.6|2033.6|50
1703612100000|2023-12-26 17:35:00|2038.4|2035.4|2045.4|2042.4|2046|2043|2038.1|2035.1|118
1703612400000|2023-12-26 17:40:00|2048.9|2045.9|2047.1|2044.1|2049.8|2046.8|2043.7|2040.7|207
1703612700000|2023-12-26 17:45:00|2043.9|2040.9|2037.3|2034.3|2044.1|2041.1|2034|2031|302
1703613000000|2023-12-26 17:50:00|2039.5|2036.5|2034|2031|2040.5|2037.5|2032.2|2029.2|1274
1703613300000|2023-12-26 17:55:00|2034.5|2031.5|2030.5|2027.5|2038.4|2035.4|2025.6|2022.6|428
1703665800000|2023-12-27 08:30:00|2043.4|2040.4|2036.1|2033.1|2046.9|2043.9|2035.8|2032.8|273
1703666100000|2023-12-27 08:35:00|2036.4|2033.4|2037.1|2034.1|2039.1|2036.1|2036.4|2033.4|103
1703666400000|2023-12-27 08:40:00|2036.8|2033.8|2041.2|2038.2|2042.4|2039.4|2036.6|2033.6|71
1703666700000|2023-12-27 08:45:00|2039.4|2036.4|2037.6|2034.6|2040.9|2037.9|2035.8|2032.8|342
1703667000000|2023-12-27 08:50:00|2037.8|2034.8|2037.4|2034.4|2038.4|2035.4|2036.1|2033.1|178
1703667300000|2023-12-27 08:55:00|2037.7|2034.7|2036.7|2033.7|2038|2035|2036.7|2033.7|61
1703667600000|2023-12-27 09:00:00|2037|2034|2032.6|2029.6|2037|2034|2032.3|2029.3|486
1703667900000|2023-12-27 09:05:00|2032.3|2029.3|2032.3|2029.3|2033.6|2030.6|2032.3|2029.3|95
1703668200000|2023-12-27 09:10:00|2032.5|2029.5|2026|2023|2032.5|2029.5|2025|2022|254
1703668500000|2023-12-27 09:15:00|2026.3|2023.3|2025.6|2022.6|2026.3|2023.3|2025.3|2022.3|81
1703668800000|2023-12-27 09:20:00|2026|2023|2025.3|2022.3|2026|2023|2025.3|2022.3|35
1703669100000|2023-12-27 09:25:00|2025.6|2022.6|2030|2027|2031|2028|2025.3|2022.3|97
1703669400000|2023-12-27 09:30:00|2029|2026|2035|2032|2036.2|2033.2|2028|2025|114
1703669700000|2023-12-27 09:35:00|2035.2|2032.2|2037.2|2034.2|2038.7|2035.7|2035.2|2032.2|96
1703670000000|2023-12-27 09:40:00|2036.9|2033.9|2037.6|2034.6|2037.6|2034.6|2034.3|2031.3|49
1703670300000|2023-12-27 09:45:00|2038.2|2035.2|2037.4|2034.4|2038.2|2035.2|2036.4|2033.4|12
1703670600000|2023-12-27 09:50:00|2036.2|2033.2|2036.2|2033.2|2037.4|2034.4|2036.2|2033.2|11
1703670900000|2023-12-27 09:55:00|2036|2033|2037.6|2034.6|2037.6|2034.6|2035.2|2032.2|15
1703671200000|2023-12-27 10:00:00|2038.4|2035.4|2040.1|2037.1|2040.1|2037.1|2037.6|2034.6|26
1703671500000|2023-12-27 10:05:00|2039.4|2036.4|2036.4|2033.4|2040.1|2037.1|2036.4|2033.4|29
1703671800000|2023-12-27 10:10:00|2036.2|2033.2|2036.4|2033.4|2036.4|2033.4|2035.4|2032.4|9
1703672100000|2023-12-27 10:15:00|2035.8|2032.8|2038.9|2035.9|2039.2|2036.2|2034.7|2031.7|30
1703672400000|2023-12-27 10:20:00|2038.4|2035.4|2035|2032|2038.4|2035.4|2035|2032|40
1703672700000|2023-12-27 10:25:00|2035.4|2032.4|2035|2032|2036|2033|2035|2032|2
1703673000000|2023-12-27 10:30:00|2035.2|2032.2|2031.1|2028.1|2035.5|2032.5|2031.1|2028.1|107
1703673300000|2023-12-27 10:35:00|2026.4|2023.4|2025|2022|2027.4|2024.4|2025|2022|228
1703673600000|2023-12-27 10:40:00|2024.7|2021.7|2024.4|2021.4|2024.7|2021.7|2024.1|2021.1|167
1703673900000|2023-12-27 10:45:00|2024.1|2021.1|2024.4|2021.4|2024.4|2021.4|2024.1|2021.1|49
1703674200000|2023-12-27 10:50:00|2024.7|2021.7|2028.1|2025.1|2029.1|2026.1|2024.4|2021.4|104
1703674500000|2023-12-27 10:55:00|2028.3|2025.3|2030.9|2027.9|2031.1|2028.1|2026.9|2023.9|41
1703674800000|2023-12-27 11:00:00|2030.6|2027.6|2026.4|2023.4|2031.8|2028.8|2026.2|2023.2|121
1703675100000|2023-12-27 11:05:00|2026.2|2023.2|2025.7|2022.7|2027.2|2024.2|2025.7|2022.7|18
1703675400000|2023-12-27 11:10:00|2025|2022|2028.4|2025.4|2028.4|2025.4|2024.7|2021.7|151
1703675700000|2023-12-27 11:15:00|2028.2|2025.2|2029.4|2026.4|2029.4|2026.4|2027.9|2024.9|5
1703676000000|2023-12-27 11:20:00|2028.9|2025.9|2026.4|2023.4|2029.4|2026.4|2026.2|2023.2|18
1703676300000|2023-12-27 11:25:00|2026.2|2023.2|2015.1|2012.1|2026.4|2023.4|2013.8|2010.8|387
1703676600000|2023-12-27 11:30:00|2016|2013|2013.7|2010.7|2016.5|2013.5|2013.5|2010.5|63
1703676900000|2023-12-27 11:35:00|2014.3|2011.3|2013.8|2010.8|2015.3|2012.3|2013.1|2010.1|104
1703677200000|2023-12-27 11:40:00|2014|2011|2013.4|2010.4|2014.8|2011.8|2013.2|2010.2|67
1703677500000|2023-12-27 11:45:00|2013.1|2010.1|2007.8|2004.8|2013.4|2010.4|2007.8|2004.8|124
1703677800000|2023-12-27 11:50:00|2008.9|2005.9|2009.2|2006.2|2012.5|2009.5|2008.6|2005.6|80
1703678100000|2023-12-27 11:55:00|2008.8|2005.8|2007.8|2004.8|2009.5|2006.5|2007.8|2004.8|36
1703678400000|2023-12-27 12:00:00|2008.1|2005.1|2010.2|2007.2|2011.9|2008.9|2007.8|2004.8|78
1703678700000|2023-12-27 12:05:00|2009.8|2006.8|2007.5|2004.5|2010.2|2007.2|2007.5|2004.5|40
1703679000000|2023-12-27 12:10:00|2007.8|2004.8|2009.8|2006.8|2009.8|2006.8|2006.8|2003.8|80
1703679300000|2023-12-27 12:15:00|2009.6|2006.6|2004.6|2001.6|2009.6|2006.6|2003.8|2000.8|120
1703679600000|2023-12-27 12:20:00|2004.8|2001.8|2008.5|2005.5|2010.2|2007.2|2004.8|2001.8|80
1703679900000|2023-12-27 12:25:00|2007.8|2004.8|2005.8|2002.8|2007.8|2004.8|2004.6|2001.6|67
1703680200000|2023-12-27 12:30:00|2005.6|2002.6|2005.8|2002.8|2007.8|2004.8|2004.8|2001.8|37
1703680500000|2023-12-27 12:35:00|2006.8|2003.8|2003.8|2000.8|2006.8|2003.8|2003.6|2000.6|27
1703680800000|2023-12-27 12:40:00|2003.6|2000.6|2005.6|2002.6|2006.8|2003.8|2003.6|2000.6|44
1703681100000|2023-12-27 12:45:00|2005.8|2002.8|2005.8|2002.8|2005.8|2002.8|2004.1|2001.1|10
1703681400000|2023-12-27 12:50:00|2005.5|2002.5|2012.8|2009.8|2013.6|2010.6|2005.5|2002.5|156
1703681700000|2023-12-27 12:55:00|2012.6|2009.6|2012.8|2009.8|2017.3|2014.3|2012.1|2009.1|163
1703682000000|2023-12-27 13:00:00|2012.6|2009.6|2006|2003|2013.3|2010.3|2002.2|1999.2|423
1703682300000|2023-12-27 13:05:00|2006.9|2003.9|2016.8|2013.8|2017.3|2014.3|2006.4|2003.4|204
1703682600000|2023-12-27 13:10:00|2016.4|2013.4|2014.6|2011.6|2016.4|2013.4|2007.2|2004.2|273
1703682900000|2023-12-27 13:15:00|2012.9|2009.9|2012.9|2009.9|2019.3|2016.3|2009.6|2006.6|231
1703683200000|2023-12-27 13:20:00|2013.6|2010.6|2022.3|2019.3|2022.8|2019.8|2013.6|2010.6|162
1703683500000|2023-12-27 13:25:00|2022.7|2019.7|2024.6|2021.6|2026.3|2023.3|2021|2018|144
1703683800000|2023-12-27 13:30:00|2024.8|2021.8|2019.4|2016.4|2025.3|2022.3|2019.4|2016.4|220
1703684100000|2023-12-27 13:35:00|2019.2|2016.2|2022.4|2019.4|2023.2|2020.2|2018.9|2015.9|115
1703684400000|2023-12-27 13:40:00|2022.6|2019.6|2020.6|2017.6|2025.1|2022.1|2019.2|2016.2|120
1703684700000|2023-12-27 13:45:00|2020.2|2017.2|2020.4|2017.4|2021.2|2018.2|2018.5|2015.5|106
1703685000000|2023-12-27 13:50:00|2020.2|2017.2|2019.2|2016.2|2020.2|2017.2|2017.5|2014.5|76
1703685300000|2023-12-27 13:55:00|2019|2016|2017.1|2014.1|2019.5|2016.5|2013.8|2010.8|147
1703685600000|2023-12-27 14:00:00|2016.8|2013.8|2017.8|2014.8|2019|2016|2016.1|2013.1|143
1703685900000|2023-12-27 14:05:00|2018.8|2015.8|2019.7|2016.7|2019.7|2016.7|2017.5|2014.5|51
1703686200000|2023-12-27 14:10:00|2019.5|2016.5|2021|2018|2021|2018|2018.2|2015.2|61
1703686500000|2023-12-27 14:15:00|2021.2|2018.2|2024.4|2021.4|2024.7|2021.7|2020.5|2017.5|110
1703686800000|2023-12-27 14:20:00|2024.2|2021.2|2021.2|2018.2|2026.1|2023.1|2021.2|2018.2|96
1703687100000|2023-12-27 14:25:00|2020.8|2017.8|2023.4|2020.4|2023.4|2020.4|2017.5|2014.5|155
1703687400000|2023-12-27 14:30:00|2023.1|2020.1|2022.2|2019.2|2026.6|2023.6|2020.2|2017.2|217
1703687700000|2023-12-27 14:35:00|2021.9|2018.9|2027.6|2024.6|2028.3|2025.3|2021.6|2018.6|145
1703688000000|2023-12-27 14:40:00|2027.3|2024.3|2036.1|2033.1|2036.9|2033.9|2026.6|2023.6|333
1703688300000|2023-12-27 14:45:00|2036.3|2033.3|2037.6|2034.6|2038.3|2035.3|2032.5|2029.5|268
1703688600000|2023-12-27 14:50:00|2037.9|2034.9|2048.2|2045.2|2051.4|2048.4|2036.6|2033.6|657
1703688900000|2023-12-27 14:55:00|2048.5|2045.5|2052.5|2049.5|2054.4|2051.4|2048.5|2045.5|354
1703689200000|2023-12-27 15:00:00|2053.3|2050.3|2049.2|2046.2|2057.6|2054.6|2045.2|2042.2|483
1703689500000|2023-12-27 15:05:00|2050.5|2047.5|2051.2|2048.2|2051.5|2048.5|2048.5|2045.5|98
1703689800000|2023-12-27 15:10:00|2051.5|2048.5|2044.5|2041.5|2051.5|2048.5|2044.5|2041.5|107
1703690100000|2023-12-27 15:15:00|2045.5|2042.5|2048.7|2045.7|2053.3|2050.3|2043.5|2040.5|287
1703690400000|2023-12-27 15:20:00|2048.9|2045.9|2045.2|2042.2|2050.9|2047.9|2045.2|2042.2|250
1703690700000|2023-12-27 15:25:00|2045.5|2042.5|2048.4|2045.4|2049.9|2046.9|2044.2|2041.2|273
1703691000000|2023-12-27 15:30:00|2048.6|2045.6|2052.6|2049.6|2053.3|2050.3|2045.6|2042.6|227
1703691300000|2023-12-27 15:35:00|2053.1|2050.1|2052.6|2049.6|2054.6|2051.6|2049.9|2046.9|168
1703691600000|2023-12-27 15:40:00|2054.1|2051.1|2053.1|2050.1|2055.1|2052.1|2052.9|2049.9|80
1703691900000|2023-12-27 15:45:00|2052.9|2049.9|2051.1|2048.1|2053.9|2050.9|2051.1|2048.1|309
1703692200000|2023-12-27 15:50:00|2051.8|2048.8|2053.9|2050.9|2054.9|2051.9|2051.5|2048.5|185
1703692500000|2023-12-27 15:55:00|2054.9|2051.9|2059.6|2056.6|2060.2|2057.2|2054.9|2051.9|208
1703692800000|2023-12-27 16:00:00|2060.3|2057.3|2061.7|2058.7|2065.3|2062.3|2059.6|2056.6|554
1703693100000|2023-12-27 16:05:00|2061.9|2058.9|2064.7|2061.7|2064.9|2061.9|2061.1|2058.1|344
1703693400000|2023-12-27 16:10:00|2065.4|2062.4|2056.4|2053.4|2065.4|2062.4|2056.4|2053.4|288
1703693700000|2023-12-27 16:15:00|2056.9|2053.9|2059.1|2056.1|2059.8|2056.8|2054.4|2051.4|270
1703694000000|2023-12-27 16:20:00|2059.3|2056.3|2054.7|2051.7|2059.3|2056.3|2049.9|2046.9|488
1703694300000|2023-12-27 16:25:00|2054.9|2051.9|2060.5|2057.5|2060.5|2057.5|2054.1|2051.1|272
1703694600000|2023-12-27 16:30:00|2061.2|2058.2|2056.1|2053.1|2062.8|2059.8|2056.1|2053.1|221
1703694900000|2023-12-27 16:35:00|2056.8|2053.8|2052.5|2049.5|2057.1|2054.1|2050.8|2047.8|269
1703695200000|2023-12-27 16:40:00|2053.1|2050.1|2059.5|2056.5|2059.5|2056.5|2053.1|2050.1|92
1703695500000|2023-12-27 16:45:00|2060.5|2057.5|2059.5|2056.5|2062.9|2059.9|2059.5|2056.5|236
1703695800000|2023-12-27 16:50:00|2059.2|2056.2|2059.8|2056.8|2059.8|2056.8|2053.8|2050.8|233
1703696100000|2023-12-27 16:55:00|2060|2057|2062.5|2059.5|2062.5|2059.5|2058.8|2055.8|131
1703696400000|2023-12-27 17:00:00|2063.8|2060.8|2070.2|2067.2|2073.2|2070.2|2062.8|2059.8|346
1703696700000|2023-12-27 17:05:00|2070.5|2067.5|2069.5|2066.5|2074.2|2071.2|2069.5|2066.5|265
1703697000000|2023-12-27 17:10:00|2069.9|2066.9|2070.2|2067.2|2073.9|2070.9|2069|2066|144
1703697300000|2023-12-27 17:15:00|2070.9|2067.9|2073.2|2070.2|2074.2|2071.2|2068.8|2065.8|412
1703697600000|2023-12-27 17:20:00|2072.8|2069.8|2074.2|2071.2|2074.5|2071.5|2072.5|2069.5|92
1703697900000|2023-12-27 17:25:00|2074.5|2071.5|2073.9|2070.9|2077.9|2074.9|2073.9|2070.9|251
1703698200000|2023-12-27 17:30:00|2074.2|2071.2|2078.2|2075.2|2078.2|2075.2|2071.3|2068.3|283
1703698500000|2023-12-27 17:35:00|2077.5|2074.5|2078.2|2075.2|2079.2|2076.2|2073.5|2070.5|302
1703698800000|2023-12-27 17:40:00|2077.8|2074.8|2051.6|2048.6|2078.2|2075.2|2038|2035|1176
1703699100000|2023-12-27 17:45:00|2052.4|2049.4|2053.7|2050.7|2055.6|2052.6|2049.5|2046.5|464
1703699400000|2023-12-27 17:50:00|2053.3|2050.3|2048|2045|2056|2053|2044.7|2041.7|1851
1703699700000|2023-12-27 17:55:00|2048.3|2045.3|2051.7|2048.7|2054.4|2051.4|2047|2044|521
1703700000000|2023-12-27 18:00:00|2052|2049|2052|2049|2052|2049|2052|2049|0
1703752200000|2023-12-28 08:30:00|2042.7|2039.7|2047|2044|2049|2046|2040.1|2037.1|378
1703752500000|2023-12-28 08:35:00|2046|2043|2045.1|2042.1|2047.3|2044.3|2045.1|2042.1|96
1703752800000|2023-12-28 08:40:00|2045.5|2042.5|2051.6|2048.6|2052|2049|2045.5|2042.5|176
1703753100000|2023-12-28 08:45:00|2052.1|2049.1|2061.8|2058.8|2071.7|2068.7|2052.1|2049.1|391
1703753400000|2023-12-28 08:50:00|2062.1|2059.1|2057.4|2054.4|2065.5|2062.5|2057.4|2054.4|210
1703753700000|2023-12-28 08:55:00|2057.1|2054.1|2059.8|2056.8|2060.1|2057.1|2057.1|2054.1|38
1703754000000|2023-12-28 09:00:00|2060.7|2057.7|2057.1|2054.1|2063.2|2060.2|2057.1|2054.1|53
1703754300000|2023-12-28 09:05:00|2057.6|2054.6|2049.7|2046.7|2059.1|2056.1|2049.5|2046.5|325
1703754600000|2023-12-28 09:10:00|2049.4|2046.4|2046.4|2043.4|2050.4|2047.4|2045.9|2042.9|496
1703754900000|2023-12-28 09:15:00|2046.7|2043.7|2044.4|2041.4|2046.9|2043.9|2044.2|2041.2|85
1703755200000|2023-12-28 09:20:00|2044.2|2041.2|2041.7|2038.7|2045.4|2042.4|2040.4|2037.4|237
1703755500000|2023-12-28 09:25:00|2041.4|2038.4|2038.9|2035.9|2041.4|2038.4|2036.5|2033.5|231
1703755800000|2023-12-28 09:30:00|2039.2|2036.2|2041.3|2038.3|2041.3|2038.3|2036.5|2033.5|155
1703756100000|2023-12-28 09:35:00|2041.5|2038.5|2047.2|2044.2|2047.9|2044.9|2039.3|2036.3|196
1703756400000|2023-12-28 09:40:00|2047.7|2044.7|2044.2|2041.2|2047.7|2044.7|2042.9|2039.9|124
1703756700000|2023-12-28 09:45:00|2044.4|2041.4|2047.2|2044.2|2048.2|2045.2|2043.2|2040.2|108
1703757000000|2023-12-28 09:50:00|2047.9|2044.9|2047.5|2044.5|2052.5|2049.5|2047.5|2044.5|341
1703757300000|2023-12-28 09:55:00|2047.1|2044.1|2043.8|2040.8|2047.5|2044.5|2043.5|2040.5|125
1703757600000|2023-12-28 10:00:00|2044|2041|2043.5|2040.5|2044.3|2041.3|2042.5|2039.5|50
1703757900000|2023-12-28 10:05:00|2043.2|2040.2|2043.5|2040.5|2044.5|2041.5|2042.5|2039.5|234
1703758200000|2023-12-28 10:10:00|2043.3|2040.3|2040.1|2037.1|2043.8|2040.8|2039.8|2036.8|180
1703758500000|2023-12-28 10:15:00|2040.3|2037.3|2039.8|2036.8|2041.8|2038.8|2039.2|2036.2|124
1703758800000|2023-12-28 10:20:00|2040.4|2037.4|2039.8|2036.8|2040.8|2037.8|2039.5|2036.5|45
1703759100000|2023-12-28 10:25:00|2039.5|2036.5|2040.2|2037.2|2040.2|2037.2|2039.5|2036.5|143
1703759400000|2023-12-28 10:30:00|2040.5|2037.5|2040.1|2037.1|2041.1|2038.1|2039.5|2036.5|84
1703759700000|2023-12-28 10:35:00|2041.1|2038.1|2040.4|2037.4|2042.1|2039.1|2040.1|2037.1|73
1703760000000|2023-12-28 10:40:00|||||||||26
1703760300000|2023-12-28 10:45:00|2037|2034|2036.7|2033.7|2037.3|2034.3|2036.4|2033.4|55
1703760600000|2023-12-28 10:50:00|2037.7|2034.7|2037.7|2034.7|2037.7|2034.7|2036.7|2033.7|24
1703760900000|2023-12-28 10:55:00|2037.5|2034.5|2038.7|2035.7|2040.5|2037.5|2036.7|2033.7|38
1703761200000|2023-12-28 11:00:00|2039|2036|2040.7|2037.7|2042.2|2039.2|2039|2036|80
1703761500000|2023-12-28 11:05:00|2040.5|2037.5|2043.7|2040.7|2044.3|2041.3|2040|2037|15
1703761800000|2023-12-28 11:10:00|2044.7|2041.7|2044.2|2041.2|2045.5|2042.5|2044.2|2041.2|33
1703762100000|2023-12-28 11:15:00|2045|2042|2050.1|2047.1|2051.4|2048.4|2044.2|2041.2|142
1703762400000|2023-12-28 11:20:00|2049.9|2046.9|2052.4|2049.4|2052.4|2049.4|2048.7|2045.7|39
1703762700000|2023-12-28 11:25:00|2052.9|2049.9|2053.4|2050.4|2054.7|2051.7|2051.4|2048.4|32
1703763000000|2023-12-28 11:30:00|2051.7|2048.7|2051.4|2048.4|2051.9|2048.9|2050.7|2047.7|7
1703763300000|2023-12-28 11:35:00|2051|2048|2050.9|2047.9|2051.2|2048.2|2049.2|2046.2|16
1703763600000|2023-12-28 11:40:00|2050.7|2047.7|2047.5|2044.5|2050.7|2047.7|2046.7|2043.7|61
1703763900000|2023-12-28 11:45:00|2047.7|2044.7|2046|2043|2047.7|2044.7|2046|2043|15
1703764200000|2023-12-28 11:50:00|2045.7|2042.7|2045.7|2042.7|2046.7|2043.7|2045.7|2042.7|10
1703764500000|2023-12-28 11:55:00|2046|2043|2046.7|2043.7|2047.5|2044.5|2045.7|2042.7|21
1703764800000|2023-12-28 12:00:00|2046.5|2043.5|2045.7|2042.7|2046.7|2043.7|2045.7|2042.7|5
1703765100000|2023-12-28 12:05:00|2046|2043|2045.7|2042.7|2046.7|2043.7|2045.7|2042.7|49
1703765400000|2023-12-28 12:10:00|2046|2043|2049.2|2046.2|2049.7|2046.7|2045.7|2042.7|29
1703765700000|2023-12-28 12:15:00|2049.5|2046.5|2048.5|2045.5|2049.5|2046.5|2046.2|2043.2|53
1703766000000|2023-12-28 12:20:00|2049.1|2046.1|2055.4|2052.4|2055.4|2052.4|2049.1|2046.1|155
1703766300000|2023-12-28 12:25:00|2055.7|2052.7|2058.1|2055.1|2058.6|2055.6|2054.4|2051.4|47
1703766600000|2023-12-28 12:30:00|2056.4|2053.4|2062.1|2059.1|2062.6|2059.6|2056.4|2053.4|152
1703766900000|2023-12-28 12:35:00|2062.7|2059.7|2057.2|2054.2|2064.1|2061.1|2057.2|2054.2|111
1703767200000|2023-12-28 12:40:00|2058.2|2055.2|2061.4|2058.4|2067.1|2064.1|2058.2|2055.2|231
1703767500000|2023-12-28 12:45:00|2061.1|2058.1|2059.5|2056.5|2065.9|2062.9|2059.3|2056.3|170
1703767800000|2023-12-28 12:50:00|2059.3|2056.3|2059.1|2056.1|2059.3|2056.3|2056.9|2053.9|20
1703768100000|2023-12-28 12:55:00|2058.8|2055.8|2060.2|2057.2|2060.4|2057.4|2058.3|2055.3|54
1703768400000|2023-12-28 13:00:00|2060.4|2057.4|2054|2051|2060.4|2057.4|2053.5|2050.5|227
1703768700000|2023-12-28 13:05:00|2054.2|2051.2|2046.1|2043.1|2054.5|2051.5|2046.1|2043.1|126
1703769000000|2023-12-28 13:10:00|2045.4|2042.4|2048.6|2045.6|2050.1|2047.1|2042.1|2039.1|298
1703769300000|2023-12-28 13:15:00|2048.4|2045.4|2048.8|2045.8|2050.3|2047.3|2041.4|2038.4|257
1703769600000|2023-12-28 13:20:00|2049.1|2046.1|2049.5|2046.5|2051.1|2048.1|2048.6|2045.6|107
1703769900000|2023-12-28 13:25:00|2050.9|2047.9|2053.3|2050.3|2055.2|2052.2|2050.9|2047.9|115
1703770200000|2023-12-28 13:30:00|2053|2050|2054.1|2051.1|2054.5|2051.5|2048.5|2045.5|118
1703770500000|2023-12-28 13:35:00|2053.8|2050.8|2050.9|2047.9|2054.1|2051.1|2050.1|2047.1|107
1703770800000|2023-12-28 13:40:00|2050.3|2047.3|2048.9|2045.9|2050.3|2047.3|2048.1|2045.1|73
1703771100000|2023-12-28 13:45:00|2048.4|2045.4|2048.1|2045.1|2049.1|2046.1|2045.7|2042.7|98
1703771400000|2023-12-28 13:50:00|2047.8|2044.8|2045.9|2042.9|2048.1|2045.1|2045.4|2042.4|65
1703771700000|2023-12-28 13:55:00|2045.7|2042.7|2045.7|2042.7|2046.4|2043.4|2045.1|2042.1|183
1703772000000|2023-12-28 14:00:00|2043|2040|2047.1|2044.1|2047.8|2044.8|2042.5|2039.5|194
1703772300000|2023-12-28 14:05:00|2046.7|2043.7|2046.9|2043.9|2047.3|2044.3|2042.9|2039.9|91
1703772600000|2023-12-28 14:10:00|2047.1|2044.1|2047.8|2044.8|2049.8|2046.8|2046.9|2043.9|103
1703772900000|2023-12-28 14:15:00|2048.5|2045.5|2049.5|2046.5|2051.5|2048.5|2048.5|2045.5|97
1703773200000|2023-12-28 14:20:00|2049.2|2046.2|2048.5|2045.5|2049.7|2046.7|2047.1|2044.1|108
1703773500000|2023-12-28 14:25:00|2049|2046|2048.2|2045.2|2049.1|2046.1|2044.1|2041.1|103
1703773800000|2023-12-28 14:30:00|2047.2|2044.2|2044.8|2041.8|2050.5|2047.5|2044.8|2041.8|188
1703774100000|2023-12-28 14:35:00|2044.5|2041.5|2049.2|2046.2|2050.8|2047.8|2042.8|2039.8|302
1703774400000|2023-12-28 14:40:00|2049.4|2046.4|2055.4|2052.4|2056.9|2053.9|2049.4|2046.4|274
1703774700000|2023-12-28 14:45:00|2055.9|2052.9|2056.2|2053.2|2059.2|2056.2|2053.9|2050.9|108
1703775000000|2023-12-28 14:50:00|2055.2|2052.2|2054.9|2051.9|2057.9|2054.9|2052.9|2049.9|227
1703775300000|2023-12-28 14:55:00|2054.6|2051.6|2056.9|2053.9|2063.3|2060.3|2054.6|2051.6|282
1703775600000|2023-12-28 15:00:00|2057.3|2054.3|2056.9|2053.9|2063|2060|2056.9|2053.9|177
1703775900000|2023-12-28 15:05:00|2055.7|2052.7|2054.2|2051.2|2056.2|2053.2|2053.5|2050.5|101
1703776200000|2023-12-28 15:10:00|2054.9|2051.9|2058.8|2055.8|2061.3|2058.3|2054.6|2051.6|226
1703776500000|2023-12-28 15:15:00|2059|2056|2060.3|2057.3|2062.3|2059.3|2058.9|2055.9|137
1703776800000|2023-12-28 15:20:00|2060.1|2057.1|2058.2|2055.2|2060.3|2057.3|2056.9|2053.9|271
1703777100000|2023-12-28 15:25:00|2059.4|2056.4|2053.9|2050.9|2059.9|2056.9|2053.9|2050.9|176
1703777400000|2023-12-28 15:30:00|2053.7|2050.7|2062.6|2059.6|2062.6|2059.6|2053.2|2050.2|488
1703777700000|2023-12-28 15:35:00|2062|2059|2069.8|2066.8|2069.8|2066.8|2062|2059|391
1703778000000|2023-12-28 15:40:00|2069.6|2066.6|2085.8|2082.8|2085.8|2082.8|2067.9|2064.9|1547
1703778300000|2023-12-28 15:45:00|2086.1|2083.1|2101.2|2098.2|2109.4|2106.4|2082.8|2079.8|1378
1703778600000|2023-12-28 15:50:00|2101|2098|2104.1|2101.1|2104.6|2101.6|2101|2098|431
1703778900000|2023-12-28 15:55:00|2103.8|2100.8|2104.4|2101.4|2105.7|2102.7|2102.4|2099.4|343
1703779200000|2023-12-28 16:00:00|2105.4|2102.4|2117.2|2114.2|2119|2116|2104.7|2101.7|563
1703779500000|2023-12-28 16:05:00|2117.5|2114.5|2119.9|2116.9|2126.9|2123.9|2115.5|2112.5|895
1703779800000|2023-12-28 16:10:00|2121.1|2118.1|2121.7|2118.7|2124.6|2121.6|2119.3|2116.3|692
1703780100000|2023-12-28 16:15:00|2122.3|2119.3|2121.9|2118.9|2128.8|2125.8|2121.3|2118.3|734
1703780400000|2023-12-28 16:20:00|2122.1|2119.1|2128.8|2125.8|2129.7|2126.7|2122.1|2119.1|705
1703780700000|2023-12-28 16:25:00|2128.5|2125.5|2134.2|2131.2|2134.2|2131.2|2126.1|2123.1|541
1703781000000|2023-12-28 16:30:00|2133.9|2130.9|2137.1|2134.1|2137.6|2134.6|2131.9|2128.9|737
1703781300000|2023-12-28 16:35:00|2137.3|2134.3|2131.5|2128.5|2137.3|2134.3|2131.3|2128.3|495
1703781600000|2023-12-28 16:40:00|2132.5|2129.5|2136.1|2133.1|2136.6|2133.6|2126.7|2123.7|540
1703781900000|2023-12-28 16:45:00|2135.9|2132.9|2137|2134|2138.3|2135.3|2128.9|2125.9|421
1703782200000|2023-12-28 16:50:00|2136.5|2133.5|2145.2|2142.2|2152.1|2149.1|2131.3|2128.3|851
1703782500000|2023-12-28 16:55:00|2145.7|2142.7|2143|2140|2147.4|2144.4|2141.8|2138.8|306
1703782800000|2023-12-28 17:00:00|2142.3|2139.3|2150.8|2147.8|2152.1|2149.1|2141|2138|428
1703783100000|2023-12-28 17:05:00|2151|2148|2149.6|2146.6|2157.6|2154.6|2148.4|2145.4|701
1703783400000|2023-12-28 17:10:00|2149.2|2146.2|2138.4|2135.4|2149.2|2146.2|2137.1|2134.1|505
1703783700000|2023-12-28 17:15:00|2137.8|2134.8|2145.8|2142.8|2146.1|2143.1|2136.7|2133.7|353
1703784000000|2023-12-28 17:20:00|2146.1|2143.1|2143|2140|2148.3|2145.3|2143|2140|194
1703784300000|2023-12-28 17:25:00|2142.8|2139.8|2145|2142|2145.2|2142.2|2137.1|2134.1|327
1703784600000|2023-12-28 17:30:00|2145.2|2142.2|2152.1|2149.1|2152.4|2149.4|2144.6|2141.6|362
1703784900000|2023-12-28 17:35:00|2151.4|2148.4|2158|2155|2159.7|2156.7|2150.7|2147.7|650
1703785200000|2023-12-28 17:40:00|2158.3|2155.3|2152.7|2149.7|2158.3|2155.3|2147.8|2144.8|755
1703785500000|2023-12-28 17:45:00|2152.3|2149.3|2149.7|2146.7|2156.7|2153.7|2148.1|2145.1|508
1703785800000|2023-12-28 17:50:00|2149.3|2146.3|2163.1|2160.1|2163.7|2160.7|2147.8|2144.8|2441
1703786100000|2023-12-28 17:55:00|2162.8|2159.8|2163.4|2160.4|2166.9|2163.9|2155.5|2152.5|1149
1703838600000|2023-12-29 08:30:00|2160.4|2157.4|2158.3|2155.3|2161.6|2158.6|2151.5|2148.5|520
1703838900000|2023-12-29 08:35:00|2157.6|2154.6|2156.6|2153.6|2163.1|2160.1|2155.8|2152.8|308
1703839200000|2023-12-29 08:40:00|2156.1|2153.1|2148.9|2145.9|2157.3|2154.3|2147.2|2144.2|201
1703839500000|2023-12-29 08:45:00|2151.8|2148.8|2145.9|2142.9|2153.5|2150.5|2144.9|2141.9|328
1703839800000|2023-12-29 08:50:00|2145.6|2142.6|2149.7|2146.7|2150.9|2147.9|2144.9|2141.9|95
1703840100000|2023-12-29 08:55:00|2149.9|2146.9|2152.1|2149.1|2152.6|2149.6|2149.9|2146.9|67
1703840400000|2023-12-29 09:00:00|2151.9|2148.9|2148.3|2145.3|2155.6|2152.6|2147.1|2144.1|252
1703840700000|2023-12-29 09:05:00|2149.6|2146.6|2144.6|2141.6|2151.6|2148.6|2142.9|2139.9|248
1703841000000|2023-12-29 09:10:00|2144.3|2141.3|2145.8|2142.8|2147.3|2144.3|2143.1|2140.1|142
1703841300000|2023-12-29 09:15:00|2145.6|2142.6|2150|2147|2150|2147|2145.6|2142.6|142
1703841600000|2023-12-29 09:20:00|2149.2|2146.2|2148|2145|2150.7|2147.7|2147.8|2144.8|151
1703841900000|2023-12-29 09:25:00|2148.3|2145.3|2149|2146|2150|2147|2147.6|2144.6|76
1703842200000|2023-12-29 09:30:00|2148.4|2145.4|2148.2|2145.2|2148.4|2145.4|2145.3|2142.3|145
1703842500000|2023-12-29 09:35:00|2149|2146|2148|2145|2149.2|2146.2|2147.3|2144.3|62
1703842800000|2023-12-29 09:40:00|2147.3|2144.3|2147|2144|2149|2146|2147|2144|58
1703843100000|2023-12-29 09:45:00|2146.4|2143.4|2145|2142|2146.4|2143.4|2145|2142|101
1703843400000|2023-12-29 09:50:00|2143.7|2140.7|2140.7|2137.7|2143.7|2140.7|2139.7|2136.7|160
1703843700000|2023-12-29 09:55:00|2141|2138|2138.6|2135.6|2141|2138|2134.6|2131.6|276
1703844000000|2023-12-29 10:00:00|2138.3|2135.3|2133.2|2130.2|2138.6|2135.6|2131.7|2128.7|155
1703844300000|2023-12-29 10:05:00|2133.6|2130.6|2133.6|2130.6|2135.4|2132.4|2133.2|2130.2|179
1703844600000|2023-12-29 10:10:00|2133.4|2130.4|2136.8|2133.8|2138.1|2135.1|2133.4|2130.4|229
1703844900000|2023-12-29 10:15:00|2136.6|2133.6|2137.6|2134.6|2138.6|2135.6|2136.6|2133.6|60
1703845200000|2023-12-29 10:20:00|2137.1|2134.1|2138.6|2135.6|2139.6|2136.6|2136.3|2133.3|80
1703845500000|2023-12-29 10:25:00|2137.9|2134.9|2136.6|2133.6|2138.4|2135.4|2136|2133|106
1703845800000|2023-12-29 10:30:00|2136.1|2133.1|2134.9|2131.9|2136.1|2133.1|2134.9|2131.9|57
1703846100000|2023-12-29 10:35:00|2134.4|2131.4|2135.3|2132.3|2135.3|2132.3|2134.4|2131.4|57
1703846400000|2023-12-29 10:40:00|2136|2133|2139|2136|2139|2136|2136|2133|71
1703846700000|2023-12-29 10:45:00|2139.7|2136.7|2138|2135|2140|2137|2137.3|2134.3|83
1703847000000|2023-12-29 10:50:00|2138.3|2135.3|2138|2135|2138.3|2135.3|2137.3|2134.3|84
1703847300000|2023-12-29 10:55:00|2137.6|2134.6|2140.7|2137.7|2140.7|2137.7|2137.3|2134.3|68
1703847600000|2023-12-29 11:00:00|2139.7|2136.7|2144.7|2141.7|2145.2|2142.2|2139.7|2136.7|111
1703847900000|2023-12-29 11:05:00|2145.2|2142.2|2146.1|2143.1|2148.1|2145.1|2144.9|2141.9|153
1703848200000|2023-12-29 11:10:00|2146.4|2143.4|2146.4|2143.4|2146.4|2143.4|2145.2|2142.2|49
1703848500000|2023-12-29 11:15:00|2147.8|2144.8|2150.4|2147.4|2150.4|2147.4|2147.5|2144.5|215
1703848800000|2023-12-29 11:20:00|2150.1|2147.1|2150.8|2147.8|2153.1|2150.1|2149.3|2146.3|146
1703849100000|2023-12-29 11:25:00|2151.4|2148.4|2151.1|2148.1|2151.6|2148.6|2149.1|2146.1|87
1703849400000|2023-12-29 11:30:00|2150.1|2147.1|2147.4|2144.4|2151.1|2148.1|2146.9|2143.9|78
1703849700000|2023-12-29 11:35:00|2147.1|2144.1|2148.4|2145.4|2148.8|2145.8|2145.1|2142.1|59
1703850000000|2023-12-29 11:40:00|2148.6|2145.6|2147.4|2144.4|2148.9|2145.9|2146.1|2143.1|109
1703850300000|2023-12-29 11:45:00|2147.8|2144.8|2149.8|2146.8|2150.5|2147.5|2146.4|2143.4|188
1703850600000|2023-12-29 11:50:00|2149.5|2146.5|2152.2|2149.2|2152.2|2149.2|2148.3|2145.3|335
1703850900000|2023-12-29 11:55:00|2152.5|2149.5|2150.8|2147.8|2154.7|2151.7|2150.1|2147.1|163
1703851200000|2023-12-29 12:00:00|2150.3|2147.3|2146.8|2143.8|2150.3|2147.3|2146.8|2143.8|69
1703851500000|2023-12-29 12:05:00|2147.1|2144.1|2152.9|2149.9|2155.1|2152.1|2145.1|2142.1|450
1703851800000|2023-12-29 12:10:00|2151.9|2148.9|2156.3|2153.3|2158.5|2155.5|2151.7|2148.7|334
1703852100000|2023-12-29 12:15:00|2157|2154|2155|2152|2158.5|2155.5|2155|2152|63
1703852400000|2023-12-29 12:20:00|2155.3|2152.3|2156.3|2153.3|2158|2155|2155.3|2152.3|217
1703852700000|2023-12-29 12:25:00|2156|2153|2151.7|2148.7|2156|2153|2149.7|2146.7|174
1703853000000|2023-12-29 12:30:00|2151.4|2148.4|2142.5|2139.5|2152.1|2149.1|2142.5|2139.5|327
1703853300000|2023-12-29 12:35:00|2141.5|2138.5|2146.9|2143.9|2146.9|2143.9|2140.5|2137.5|164
1703853600000|2023-12-29 12:40:00|2147.2|2144.2|2143.5|2140.5|2148.6|2145.6|2143|2140|63
1703853900000|2023-12-29 12:45:00|2143|2140|2143.5|2140.5|2143.5|2140.5|2140.5|2137.5|75
1703854200000|2023-12-29 12:50:00|2142.9|2139.9|2141|2138|2144.5|2141.5|2140.5|2137.5|98
1703854500000|2023-12-29 12:55:00|2141.3|2138.3|2145|2142|2146.5|2143.5|2140.1|2137.1|105
1703854800000|2023-12-29 13:00:00|2146.7|2143.7|2141.1|2138.1|2146.7|2143.7|2140.1|2137.1|245
1703855100000|2023-12-29 13:05:00|2140.5|2137.5|2134.5|2131.5|2140.5|2137.5|2134|2131|420
1703855400000|2023-12-29 13:10:00|2134.7|2131.7|2134.7|2131.7|2141.9|2138.9|2134.4|2131.4|386
1703855700000|2023-12-29 13:15:00|2134|2131|2128.2|2125.2|2134.5|2131.5|2123.3|2120.3|613
1703856000000|2023-12-29 13:20:00|2129|2126|2122|2119|2130.2|2127.2|2121.1|2118.1|400
1703856300000|2023-12-29 13:25:00|2121.7|2118.7|2122.4|2119.4|2125.4|2122.4|2120.6|2117.6|326
1703856600000|2023-12-29 13:30:00|2121.5|2118.5|2119|2116|2121.5|2118.5|2115.8|2112.8|259
1703856900000|2023-12-29 13:35:00|2118.7|2115.7|2121.6|2118.6|2123.3|2120.3|2118.7|2115.7|300
1703857200000|2023-12-29 13:40:00|2121|2118|2127.7|2124.7|2127.7|2124.7|2120.6|2117.6|174
1703857500000|2023-12-29 13:45:00|2128.3|2125.3|2123|2120|2131|2128|2123|2120|271
1703857800000|2023-12-29 13:50:00|2124.6|2121.6|2126.7|2123.7|2127.7|2124.7|2120.4|2117.4|118
1703858100000|2023-12-29 13:55:00|2127.3|2124.3|2121|2118|2128.3|2125.3|2121|2118|189
1703858400000|2023-12-29 14:00:00|2122.3|2119.3|2120.7|2117.7|2129.3|2126.3|2120.7|2117.7|286
1703858700000|2023-12-29 14:05:00|2119.7|2116.7|2111|2108|2122.2|2119.2|2110.4|2107.4|534
1703859000000|2023-12-29 14:10:00|2111.2|2108.2|2113.9|2110.9|2114.7|2111.7|2105.8|2102.8|867
1703859300000|2023-12-29 14:15:00|2114.2|2111.2|2119.9|2116.9|2120.2|2117.2|2113.2|2110.2|209
1703859600000|2023-12-29 14:20:00|2119.7|2116.7|2122.6|2119.6|2122.6|2119.6|2119.6|2116.6|90
1703859900000|2023-12-29 14:25:00|2123.6|2120.6|2123.6|2120.6|2124.6|2121.6|2121.9|2118.9|136
1703860200000|2023-12-29 14:30:00|2123.3|2120.3|2119.8|2116.8|2123.6|2120.6|2115.7|2112.7|333
1703860500000|2023-12-29 14:35:00|2120.3|2117.3|2126|2123|2127.6|2124.6|2119.8|2116.8|253
1703860800000|2023-12-29 14:40:00|2126.2|2123.2|2129.8|2126.8|2131.7|2128.7|2124.3|2121.3|232
1703861100000|2023-12-29 14:45:00|2126.8|2123.8|2118.6|2115.6|2126.8|2123.8|2116.6|2113.6|322
1703861400000|2023-12-29 14:50:00|2118.4|2115.4|2112|2109|2119.1|2116.1|2111.5|2108.5|370
1703861700000|2023-12-29 14:55:00|2111.9|2108.9|2116.9|2113.9|2119.1|2116.1|2111.2|2108.2|349
1703862000000|2023-12-29 15:00:00|2116.7|2113.7|2118.8|2115.8|2119.3|2116.3|2113.4|2110.4|226
1703862300000|2023-12-29 15:05:00|2119.1|2116.1|2109.4|2106.4|2119.6|2116.6|2109.4|2106.4|343
1703862600000|2023-12-29 15:10:00|2109|2106|2104.6|2101.6|2111|2108|2104.6|2101.6|598
1703862900000|2023-12-29 15:15:00|2104.9|2101.9|2104.1|2101.1|2110.7|2107.7|2103.4|2100.4|516
1703863200000|2023-12-29 15:20:00|2104.8|2101.8|2096.2|2093.2|2105.3|2102.3|2096.1|2093.1|786
1703863500000|2023-12-29 15:25:00|2097|2094|2082.6|2079.6|2097|2094|2081.2|2078.2|1069
1703863800000|2023-12-29 15:30:00|2082.4|2079.4|2094.6|2091.6|2095.4|2092.4|2078.2|2075.2|799
1703864100000|2023-12-29 15:35:00|2094.4|2091.4|2090|2087|2094.6|2091.6|2089.2|2086.2|315
1703864400000|2023-12-29 15:40:00|2090.4|2087.4|2089|2086|2091.5|2088.5|2087.3|2084.3|362
1703864700000|2023-12-29 15:45:00|2087.5|2084.5|2085.3|2082.3|2087.5|2084.5|2082.6|2079.6|355
1703865000000|2023-12-29 15:50:00|2086.3|2083.3|2095.2|2092.2|2097.4|2094.4|2086|2083|913
1703865300000|2023-12-29 15:55:00|2094.4|2091.4|2092.6|2089.6|2097.2|2094.2|2090.8|2087.8|380
1703865600000|2023-12-29 16:00:00|2093|2090|2087.9|2084.9|2093.3|2090.3|2085.9|2082.9|483
1703865900000|2023-12-29 16:05:00|2087.6|2084.6|2074.8|2071.8|2090.2|2087.2|2074.8|2071.8|881
1703866200000|2023-12-29 16:10:00|2076.2|2073.2|2076.2|2073.2|2078.5|2075.5|2071.5|2068.5|789
1703866500000|2023-12-29 16:15:00|2075.9|2072.9|2077.2|2074.2|2078.2|2075.2|2072.5|2069.5|344
1703866800000|2023-12-29 16:20:00|2077.5|2074.5|2067.7|2064.7|2078.9|2075.9|2063.7|2060.7|849
1703867100000|2023-12-29 16:25:00|2067.8|2064.8|2044.2|2041.2|2068.8|2065.8|2043.7|2040.7|909
1703867400000|2023-12-29 16:30:00|2044.5|2041.5|2049.6|2046.6|2060.5|2057.5|2044.1|2041.1|906
1703867700000|2023-12-29 16:35:00|2049.3|2046.3|2041.2|2038.2|2054.8|2051.8|2037.6|2034.6|1341
1703868000000|2023-12-29 16:40:00|2041.7|2038.7|2051.5|2048.5|2059.5|2056.5|2041.7|2038.7|694
1703868300000|2023-12-29 16:45:00|2051.7|2048.7|2048.3|2045.3|2054.7|2051.7|2047|2044|330
1703868600000|2023-12-29 16:50:00|2048.9|2045.9|2045.1|2042.1|2053|2050|2045.1|2042.1|258
1703868900000|2023-12-29 16:55:00|2045.3|2042.3|2028.3|2025.3|2045.3|2042.3|2022.9|2019.9|1138
1703869200000|2023-12-29 17:00:00|2027.3|2024.3|2026.9|2023.9|2033.3|2030.3|2026.2|2023.2|485
1703869500000|2023-12-29 17:05:00|2026.7|2023.7|2032.9|2029.9|2035.9|2032.9|2026.7|2023.7|288
1703869800000|2023-12-29 17:10:00|2033.2|2030.2|2035.6|2032.6|2038.6|2035.6|2032.9|2029.9|551
1703870100000|2023-12-29 17:15:00|2035.1|2032.1|2037.2|2034.2|2038.2|2035.2|2033.9|2030.9|414
1703870400000|2023-12-29 17:20:00|2037.5|2034.5|2036.9|2033.9|2039.9|2036.9|2035.9|2032.9|338
1703870700000|2023-12-29 17:25:00|2037.2|2034.2|2037.2|2034.2|2040.2|2037.2|2030.2|2027.2|1728
1703871000000|2023-12-29 17:30:00|2037.8|2034.8|2039.3|2036.3|2042|2039|2036.8|2033.8|539
1703871300000|2023-12-29 17:35:00|2039|2036|2031.7|2028.7|2046.8|2043.8|2030.7|2027.7|743
1703871600000|2023-12-29 17:40:00|2030.7|2027.7|2047.1|2044.1|2048.7|2045.7|2030.7|2027.7|589
1703871900000|2023-12-29 17:45:00|2046.3|2043.3|2058.5|2055.5|2060.5|2057.5|2043.7|2040.7|1270
1703872200000|2023-12-29 17:50:00|2059.2|2056.2|2045.8|2042.8|2060.2|2057.2|2041.4|2038.4|4188
1703872500000|2023-12-29 17:55:00|2046.1|2043.1|2041|2038|2047.1|2044.1|2039.7|2036.7|1043
1704184200000|2024-01-02 08:30:00|2056.5|2053.5|2066.4|2063.4|2067.4|2064.4|2056.5|2053.5|372
1704184500000|2024-01-02 08:35:00|2067.4|2064.4|2078.4|2075.4|2078.4|2075.4|2067.4|2064.4|229
1704184800000|2024-01-02 08:40:00|2077.8|2074.8|2078.8|2075.8|2084.8|2081.8|2077.1|2074.1|322
1704185100000|2024-01-02 08:45:00|2078.4|2075.4|2071.1|2068.1|2078.4|2075.4|2069.6|2066.6|144
1704185400000|2024-01-02 08:50:00|2070.7|2067.7|2079.1|2076.1|2079.1|2076.1|2070.4|2067.4|163
1704185700000|2024-01-02 08:55:00|2078.8|2075.8|2084.5|2081.5|2086.6|2083.6|2078.1|2075.1|213
1704186000000|2024-01-02 09:00:00|2085.3|2082.3|2090.1|2087.1|2094|2091|2083.1|2080.1|215
1704186300000|2024-01-02 09:05:00|2090.5|2087.5|2090|2087|2091|2088|2083|2080|407
1704186600000|2024-01-02 09:10:00|2090.5|2087.5|2086.5|2083.5|2091.8|2088.8|2084|2081|93
1704186900000|2024-01-02 09:15:00|2086.1|2083.1|2080.5|2077.5|2086.1|2083.1|2080.5|2077.5|111
1704187200000|2024-01-02 09:20:00|2080.8|2077.8|2086.3|2083.3|2087.3|2084.3|2080.8|2077.8|97
1704187500000|2024-01-02 09:25:00|2086.1|2083.1|2086|2083|2087.8|2084.8|2084.1|2081.1|60
1704187800000|2024-01-02 09:30:00|2086.3|2083.3|2077|2074|2087.3|2084.3|2075.5|2072.5|272
1704188100000|2024-01-02 09:35:00|2077.5|2074.5|2070.7|2067.7|2077.5|2074.5|2069.7|2066.7|141
1704188400000|2024-01-02 09:40:00|2070.1|2067.1|2069.7|2066.7|2070.4|2067.4|2066.7|2063.7|103
1704188700000|2024-01-02 09:45:00|2069.4|2066.4|2069.1|2066.1|2069.4|2066.4|2066.4|2063.4|155
1704189000000|2024-01-02 09:50:00|2068.7|2065.7|2068.9|2065.9|2069.1|2066.1|2067.4|2064.4|42
1704189300000|2024-01-02 09:55:00|2069.4|2066.4|2067.7|2064.7|2070.1|2067.1|2066.6|2063.6|95
1704189600000|2024-01-02 10:00:00|2067.2|2064.2|2063.2|2060.2|2067.2|2064.2|2062.5|2059.5|415
1704189900000|2024-01-02 10:05:00|2063.4|2060.4|2064|2061|2064.5|2061.5|2063.2|2060.2|35
1704190200000|2024-01-02 10:10:00|2064.8|2061.8|2064|2061|2066.9|2063.9|2064|2061|134
1704190500000|2024-01-02 10:15:00|2063.2|2060.2|2065.5|2062.5|2067.4|2064.4|2063.2|2060.2|69
1704190800000|2024-01-02 10:20:00|2065.7|2062.7|2064.3|2061.3|2067.4|2064.4|2063.8|2060.8|61
1704191100000|2024-01-02 10:25:00|2065.4|2062.4|2064.8|2061.8|2066|2063|2059.2|2056.2|341
1704191400000|2024-01-02 10:30:00|2064.6|2061.6|2076|2073|2081.6|2078.6|2064.6|2061.6|192
1704191700000|2024-01-02 10:35:00|2075.6|2072.6|2075|2072|2079.1|2076.1|2074|2071|89
1704192000000|2024-01-02 10:40:00|2075.3|2072.3|2075.5|2072.5|2077.5|2074.5|2075.3|2072.3|56
1704192300000|2024-01-02 10:45:00|2074.6|2071.6|2075.1|2072.1|2076.8|2073.8|2073.1|2070.1|101
1704192600000|2024-01-02 10:50:00|2074.6|2071.6|2075.9|2072.9|2075.9|2072.9|2073.9|2070.9|28
1704192900000|2024-01-02 10:55:00|2076.2|2073.2|2075.7|2072.7|2078.2|2075.2|2075.2|2072.2|54
1704193200000|2024-01-02 11:00:00|2075.4|2072.4|2070.2|2067.2|2075.4|2072.4|2069.6|2066.6|30
1704193500000|2024-01-02 11:05:00|2070.1|2067.1|2061.9|2058.9|2070.1|2067.1|2060.9|2057.9|200
1704193800000|2024-01-02 11:10:00|2061.8|2058.8|2061.1|2058.1|2062.3|2059.3|2060.9|2057.9|55
1704194100000|2024-01-02 11:15:00|2059.8|2056.8|2058|2055|2059.8|2056.8|2055|2052|378
1704194400000|2024-01-02 11:20:00|2057.7|2054.7|2063.9|2060.9|2063.9|2060.9|2056.6|2053.6|53
1704194700000|2024-01-02 11:25:00|2064.4|2061.4|2065|2062|2065|2062|2062.6|2059.6|142
1704195000000|2024-01-02 11:30:00|2065.5|2062.5|2063.1|2060.1|2066.6|2063.6|2063.1|2060.1|87
1704195300000|2024-01-02 11:35:00|2063.6|2060.6|2062.1|2059.1|2063.8|2060.8|2060.9|2057.9|110
1704195600000|2024-01-02 11:40:00|2061.8|2058.8|2055.6|2052.6|2061.8|2058.8|2055.6|2052.6|158
1704195900000|2024-01-02 11:45:00|2055.3|2052.3|2057.3|2054.3|2057.3|2054.3|2054|2051|105
1704196200000|2024-01-02 11:50:00|2057.5|2054.5|2059.8|2056.8|2062.2|2059.2|2055.3|2052.3|226
1704196500000|2024-01-02 11:55:00|2059.7|2056.7|2052.4|2049.4|2060|2057|2052.4|2049.4|92
1704196800000|2024-01-02 12:00:00|2052.7|2049.7|2054|2051|2054.4|2051.4|2051|2048|168
1704197100000|2024-01-02 12:05:00|2054.2|2051.2|2058.4|2055.4|2058.4|2055.4|2053.5|2050.5|79
1704197400000|2024-01-02 12:10:00|2058.5|2055.5|2062.9|2059.9|2062.9|2059.9|2058.5|2055.5|56
1704197700000|2024-01-02 12:15:00|2063.2|2060.2|2058.8|2055.8|2066.7|2063.7|2058.8|2055.8|74
1704198000000|2024-01-02 12:20:00|2058.3|2055.3|2049.7|2046.7|2058.3|2055.3|2049.7|2046.7|170
1704198300000|2024-01-02 12:25:00|2049.3|2046.3|2051.5|2048.5|2053.4|2050.4|2049.3|2046.3|81
1704198600000|2024-01-02 12:30:00|2051|2048|2049.2|2046.2|2051|2048|2048.6|2045.6|137
1704198900000|2024-01-02 12:35:00|2049.4|2046.4|2052.7|2049.7|2052.7|2049.7|2048.1|2045.1|179
1704199200000|2024-01-02 12:40:00|2053|2050|2055.2|2052.2|2057.9|2054.9|2053|2050|66
1704199500000|2024-01-02 12:45:00|2056|2053|2060.7|2057.7|2063.7|2060.7|2056|2053|103
1704199800000|2024-01-02 12:50:00|2060.5|2057.5|2063.9|2060.9|2064.9|2061.9|2058.5|2055.5|192
1704200100000|2024-01-02 12:55:00|2063.4|2060.4|2055.8|2052.8|2064.4|2061.4|2055.1|2052.1|152
1704200400000|2024-01-02 13:00:00|2056|2053|2061.3|2058.3|2065.1|2062.1|2053.6|2050.6|275
1704200700000|2024-01-02 13:05:00|2063|2060|2065.6|2062.6|2071.6|2068.6|2062.8|2059.8|328
1704201000000|2024-01-02 13:10:00|2063.6|2060.6|2072.6|2069.6|2075.3|2072.3|2063.6|2060.6|595
1704201300000|2024-01-02 13:15:00|2073|2070|2084.6|2081.6|2087.6|2084.6|2072.6|2069.6|623
1704201600000|2024-01-02 13:20:00|2084.8|2081.8|2079|2076|2084.8|2081.8|2077|2074|266
1704201900000|2024-01-02 13:25:00|2079.3|2076.3|2070.9|2067.9|2079.3|2076.3|2070.9|2067.9|246
1704202200000|2024-01-02 13:30:00|2071.4|2068.4|2077.3|2074.3|2079.9|2076.9|2068.6|2065.6|236
1704202500000|2024-01-02 13:35:00|2077.9|2074.9|2076.3|2073.3|2077.9|2074.9|2074.3|2071.3|110
1704202800000|2024-01-02 13:40:00|2077.5|2074.5|2084.5|2081.5|2085.6|2082.6|2077.3|2074.3|333
1704203100000|2024-01-02 13:45:00|2085|2082|2082.3|2079.3|2089.6|2086.6|2082.3|2079.3|323
1704203400000|2024-01-02 13:50:00|2083.3|2080.3|2084.3|2081.3|2088.3|2085.3|2081.3|2078.3|222
1704203700000|2024-01-02 13:55:00|2083.8|2080.8|2090.8|2087.8|2093.5|2090.5|2083.3|2080.3|279
1704204000000|2024-01-02 14:00:00|2091|2088|2089.3|2086.3|2092|2089|2086.3|2083.3|241
1704204300000|2024-01-02 14:05:00|2090.3|2087.3|2089.6|2086.6|2091.3|2088.3|2089|2086|238
1704204600000|2024-01-02 14:10:00|2090.3|2087.3|2085.1|2082.1|2090.3|2087.3|2083.5|2080.5|179
1704204900000|2024-01-02 14:15:00|2085.3|2082.3|2090.5|2087.5|2090.5|2087.5|2084.1|2081.1|172
1704205200000|2024-01-02 14:20:00|2090.3|2087.3|2085.6|2082.6|2092|2089|2081.6|2078.6|212
1704205500000|2024-01-02 14:25:00|2085.9|2082.9|2090.3|2087.3|2090.6|2087.6|2085.9|2082.9|97
1704205800000|2024-01-02 14:30:00|2091.3|2088.3|2100.7|2097.7|2101.3|2098.3|2091.3|2088.3|1026
1704206100000|2024-01-02 14:35:00|2101.3|2098.3|2101.1|2098.1|2105.7|2102.7|2099.7|2096.7|980
1704206400000|2024-01-02 14:40:00|2100.7|2097.7|2102.7|2099.7|2105.7|2102.7|2100.7|2097.7|673
1704206700000|2024-01-02 14:45:00|2103|2100|2110.7|2107.7|2118.1|2115.1|2103|2100|888
1704207000000|2024-01-02 14:50:00|2112.7|2109.7|2096|2093|2112.7|2109.7|2095.3|2092.3|492
1704207300000|2024-01-02 14:55:00|2096.7|2093.7|2104.3|2101.3|2106|2103|2096.7|2093.7|369
1704207600000|2024-01-02 15:00:00|2104.5|2101.5|2103.7|2100.7|2112.1|2109.1|2103.5|2100.5|734
1704207900000|2024-01-02 15:05:00|2103.9|2100.9|2112.7|2109.7|2115.7|2112.7|2103.9|2100.9|338
1704208200000|2024-01-02 15:10:00|2113.2|2110.2|2111.1|2108.1|2113.7|2110.7|2108.1|2105.1|309
1704208500000|2024-01-02 15:15:00|2111.8|2108.8|2103.7|2100.7|2115.1|2112.1|2103.5|2100.5|683
1704208800000|2024-01-02 15:20:00|2104|2101|2101.3|2098.3|2108.7|2105.7|2099.2|2096.2|444
1704209100000|2024-01-02 15:25:00|2101.5|2098.5|2106|2103|2112|2109|2100.3|2097.3|427
1704209400000|2024-01-02 15:30:00|2106.2|2103.2|2103.7|2100.7|2110.7|2107.7|2103.4|2100.4|413
1704209700000|2024-01-02 15:35:00|2104.4|2101.4|2101.9|2098.9|2110|2107|2099.2|2096.2|429
1704210000000|2024-01-02 15:40:00|2101.7|2098.7|2099.3|2096.3|2102.7|2099.7|2098.5|2095.5|363
1704210300000|2024-01-02 15:45:00|2100|2097|2089.7|2086.7|2100|2097|2088.5|2085.5|759
1704210600000|2024-01-02 15:50:00|2090.2|2087.2|2088|2085|2093.4|2090.4|2087|2084|391
1704210900000|2024-01-02 15:55:00|2088.4|2085.4|2086|2083|2091.4|2088.4|2081.3|2078.3|373
1704211200000|2024-01-02 16:00:00|2085|2082|2087.6|2084.6|2088.3|2085.3|2078.8|2075.8|467
1704211500000|2024-01-02 16:05:00|2088.3|2085.3|2086.8|2083.8|2093.3|2090.3|2081.8|2078.8|425
1704211800000|2024-01-02 16:10:00|2087|2084|2088.3|2085.3|2091|2088|2084.6|2081.6|335
1704212100000|2024-01-02 16:15:00|2090.3|2087.3|2094.6|2091.6|2095.8|2092.8|2090.3|2087.3|344
1704212400000|2024-01-02 16:20:00|2094.8|2091.8|2099.3|2096.3|2101.4|2098.4|2094.3|2091.3|466
1704212700000|2024-01-02 16:25:00|2099.6|2096.6|2087.9|2084.9|2099.6|2096.6|2087.3|2084.3|652
1704213000000|2024-01-02 16:30:00|2087.6|2084.6|2079.3|2076.3|2092.6|2089.6|2079.3|2076.3|840
1704213300000|2024-01-02 16:35:00|2078.9|2075.9|2081.3|2078.3|2083.4|2080.4|2078.3|2075.3|416
1704213600000|2024-01-02 16:40:00|2082.9|2079.9|2084.3|2081.3|2086.8|2083.8|2081.9|2078.9|284
1704213900000|2024-01-02 16:45:00|2084.6|2081.6|2090.3|2087.3|2091.3|2088.3|2084.6|2081.6|414
1704214200000|2024-01-02 16:50:00|2089.3|2086.3|2094|2091|2094|2091|2085.3|2082.3|241
1704214500000|2024-01-02 16:55:00|2094.3|2091.3|2091|2088|2094.6|2091.6|2089.5|2086.5|383
1704214800000|2024-01-02 17:00:00|2090.3|2087.3|2095.4|2092.4|2096.4|2093.4|2090|2087|253
1704215100000|2024-01-02 17:05:00|2097|2094|2093.6|2090.6|2097.4|2094.4|2091|2088|423
1704215400000|2024-01-02 17:10:00|2091.6|2088.6|2086|2083|2095.1|2092.1|2085.1|2082.1|297
1704215700000|2024-01-02 17:15:00|2086.1|2083.1|2085.1|2082.1|2088.6|2085.6|2084|2081|289
1704216000000|2024-01-02 17:20:00|2085.6|2082.6|2090.7|2087.7|2092.4|2089.4|2084.3|2081.3|434
1704216300000|2024-01-02 17:25:00|2090.4|2087.4|2095|2092|2096|2093|2088.5|2085.5|284
1704216600000|2024-01-02 17:30:00|2093.3|2090.3|2093.3|2090.3|2093.3|2090.3|2089.6|2086.6|239
1704216900000|2024-01-02 17:35:00|2093|2090|2089.6|2086.6|2093|2090|2088.6|2085.6|296
1704217200000|2024-01-02 17:40:00|2089|2086|2081.7|2078.7|2089|2086|2078.8|2075.8|545
1704217500000|2024-01-02 17:45:00|2081.4|2078.4|2080|2077|2083.4|2080.4|2078|2075|813
1704217800000|2024-01-02 17:50:00|2080.3|2077.3|2070.2|2067.2|2081.5|2078.5|2066.3|2063.3|2439
1704218100000|2024-01-02 17:55:00|2070|2067|2068|2065|2072.3|2069.3|2063.6|2060.6|621
1704270600000|2024-01-03 08:30:00|2074.2|2071.2|2081.2|2078.2|2083.4|2080.4|2069.8|2066.8|342
1704270900000|2024-01-03 08:35:00|2080.2|2077.2|2084.2|2081.2|2086.2|2083.2|2077.2|2074.2|112
1704271200000|2024-01-03 08:40:00|2084.9|2081.9|2082.7|2079.7|2084.9|2081.9|2080.2|2077.2|25
1704271500000|2024-01-03 08:45:00|2082.9|2079.9|2089.5|2086.5|2090.5|2087.5|2082.7|2079.7|334
1704271800000|2024-01-03 08:50:00|2090.5|2087.5|2090.9|2087.9|2091.5|2088.5|2088.4|2085.4|78
1704272100000|2024-01-03 08:55:00|2090.5|2087.5|2090.5|2087.5|2091.5|2088.5|2087.7|2084.7|156
1704272400000|2024-01-03 09:00:00|2090.2|2087.2|2086|2083|2090.5|2087.5|2085.9|2082.9|132
1704272700000|2024-01-03 09:05:00|2085.4|2082.4|2083.2|2080.2|2085.4|2082.4|2082.7|2079.7|33
1704273000000|2024-01-03 09:10:00|2082.7|2079.7|2081.2|2078.2|2083.9|2080.9|2080.2|2077.2|60
1704273300000|2024-01-03 09:15:00|2080.7|2077.7|2076.4|2073.4|2080.7|2077.7|2075|2072|195
1704273600000|2024-01-03 09:20:00|2077.2|2074.2|2079.2|2076.2|2081.2|2078.2|2076.2|2073.2|108
1704273900000|2024-01-03 09:25:00|2079|2076|2078.2|2075.2|2079.2|2076.2|2075.7|2072.7|43
1704274200000|2024-01-03 09:30:00|2078|2075|2080.2|2077.2|2080.4|2077.4|2073.7|2070.7|148
1704274500000|2024-01-03 09:35:00|2079.5|2076.5|2080.2|2077.2|2080.2|2077.2|2078.2|2075.2|27
1704274800000|2024-01-03 09:40:00|2080.4|2077.4|2081.2|2078.2|2082.2|2079.2|2079.2|2076.2|47
1704275100000|2024-01-03 09:45:00|2081.8|2078.8|2077.7|2074.7|2082.2|2079.2|2077.7|2074.7|20
1704275400000|2024-01-03 09:50:00|2077.4|2074.4|2075.2|2072.2|2077.4|2074.4|2074.5|2071.5|14
1704275700000|2024-01-03 09:55:00|2075.8|2072.8|2083.2|2080.2|2083.4|2080.4|2075.8|2072.8|46
1704276000000|2024-01-03 10:00:00|2083.4|2080.4|2080.2|2077.2|2083.4|2080.4|2080.2|2077.2|39
1704276300000|2024-01-03 10:05:00|2080.8|2077.8|2083.2|2080.2|2084.2|2081.2|2080|2077|27
1704276600000|2024-01-03 10:10:00|2083|2080|2085.9|2082.9|2085.9|2082.9|2079.7|2076.7|49
1704276900000|2024-01-03 10:15:00|2086.2|2083.2|2089.7|2086.7|2090|2087|2084.7|2081.7|72
1704277200000|2024-01-03 10:20:00|2089.5|2086.5|2095.1|2092.1|2096.6|2093.6|2089.5|2086.5|139
1704277500000|2024-01-03 10:25:00|2095.4|2092.4|2094.4|2091.4|2097.9|2094.9|2093.1|2090.1|54
1704277800000|2024-01-03 10:30:00|2094.9|2091.9|2097.9|2094.9|2097.9|2094.9|2093.9|2090.9|16
1704278100000|2024-01-03 10:35:00|2098.9|2095.9|2097.9|2094.9|2099.1|2096.1|2095.9|2092.9|45
1704278400000|2024-01-03 10:40:00|2098.1|2095.1|2098.9|2095.9|2099.6|2096.6|2097.9|2094.9|27
1704278700000|2024-01-03 10:45:00|2097.9|2094.9|2098.9|2095.9|2098.9|2095.9|2097.9|2094.9|19
1704279000000|2024-01-03 10:50:00|2098.4|2095.4|2102.2|2099.2|2102.9|2099.9|2098.2|2095.2|74
1704279300000|2024-01-03 10:55:00|2100.9|2097.9|2102.2|2099.2|2103.2|2100.2|2099.9|2096.9|22
1704279600000|2024-01-03 11:00:00|2102.7|2099.7|2101.4|2098.4|2103.2|2100.2|2100.9|2097.9|31
1704279900000|2024-01-03 11:05:00|2101.5|2098.5|2102.4|2099.4|2102.9|2099.9|2098.9|2095.9|73
1704280200000|2024-01-03 11:10:00|2102|2099|2099|2096|2102|2099|2098.2|2095.2|79
1704280500000|2024-01-03 11:15:00|2098.7|2095.7|2096.4|2093.4|2099.7|2096.7|2095.9|2092.9|22
1704280800000|2024-01-03 11:20:00|2095.9|2092.9|2098.4|2095.4|2099.7|2096.7|2093.9|2090.9|100
1704281100000|2024-01-03 11:25:00|2099.2|2096.2|2094.9|2091.9|2099.2|2096.2|2094.7|2091.7|41
1704281400000|2024-01-03 11:30:00|2093.9|2090.9|2100.2|2097.2|2101.2|2098.2|2093.2|2090.2|87
1704281700000|2024-01-03 11:35:00|2100|2097|2100.2|2097.2|2101.7|2098.7|2099.4|2096.4|46
1704282000000|2024-01-03 11:40:00|2099.9|2096.9|2101.9|2098.9|2101.9|2098.9|2099.2|2096.2|44
1704282300000|2024-01-03 11:45:00|2100.9|2097.9|2101.9|2098.9|2101.9|2098.9|2100.2|2097.2|37
1704282600000|2024-01-03 11:50:00|2101.2|2098.2|2101.4|2098.4|2102.2|2099.2|2100.2|2097.2|76
1704282900000|2024-01-03 11:55:00|2101.5|2098.5|2100.7|2097.7|2101.5|2098.5|2100.2|2097.2|16
1704283200000|2024-01-03 12:00:00|2101|2098|2095.2|2092.2|2101.2|2098.2|2094.9|2091.9|61
1704283500000|2024-01-03 12:05:00|2094.7|2091.7|2096|2093|2096.2|2093.2|2092.5|2089.5|151
1704283800000|2024-01-03 12:10:00|2096.5|2093.5|2102.2|2099.2|2102.2|2099.2|2094|2091|161
1704284100000|2024-01-03 12:15:00|2103.9|2100.9|2103.2|2100.2|2104.2|2101.2|2102.2|2099.2|67
1704284400000|2024-01-03 12:20:00|2103.4|2100.4|2111.7|2108.7|2111.7|2108.7|2103.4|2100.4|192
1704284700000|2024-01-03 12:25:00|2111.6|2108.6|2106.4|2103.4|2111.6|2108.6|2105.4|2102.4|41
1704285000000|2024-01-03 12:30:00|2106.6|2103.6|2102.6|2099.6|2108.4|2105.4|2102.2|2099.2|56
1704285300000|2024-01-03 12:35:00|2103.2|2100.2|2106.6|2103.6|2107.1|2104.1|2103.2|2100.2|68
1704285600000|2024-01-03 12:40:00|2106.9|2103.9|2107.4|2104.4|2109.9|2106.9|2105.6|2102.6|108
1704285900000|2024-01-03 12:45:00|2107.9|2104.9|2108.9|2105.9|2109.2|2106.2|2105.9|2102.9|78
1704286200000|2024-01-03 12:50:00|2109.2|2106.2|2112.7|2109.7|2114.6|2111.6|2109.2|2106.2|210
1704286500000|2024-01-03 12:55:00|2112.2|2109.2|2109.5|2106.5|2112.2|2109.2|2109.5|2106.5|114
1704286800000|2024-01-03 13:00:00|2110|2107|2109.2|2106.2|2114.6|2111.6|2106.9|2103.9|235
1704287100000|2024-01-03 13:05:00|2108.6|2105.6|2116.6|2113.6|2118.2|2115.2|2106.9|2103.9|287
1704287400000|2024-01-03 13:10:00|2116.2|2113.2|2088.2|2085.2|2116.2|2113.2|2087.8|2084.8|633
1704287700000|2024-01-03 13:15:00|2088.5|2085.5|2077.8|2074.8|2090.8|2087.8|2077.1|2074.1|570
1704288000000|2024-01-03 13:20:00|2076.8|2073.8|2075.1|2072.1|2079.8|2076.8|2070.5|2067.5|768
1704288300000|2024-01-03 13:25:00|2074.8|2071.8|2078.2|2075.2|2080.5|2077.5|2074.6|2071.6|273
1704288600000|2024-01-03 13:30:00|2077.8|2074.8|2081.1|2078.1|2082.8|2079.8|2077.2|2074.2|262
1704288900000|2024-01-03 13:35:00|2080.1|2077.1|2075.1|2072.1|2080.8|2077.8|2073.8|2070.8|175
1704289200000|2024-01-03 13:40:00|2074.8|2071.8|2077.5|2074.5|2080|2077|2074.8|2071.8|152
1704289500000|2024-01-03 13:45:00|2077.8|2074.8|2085|2082|2086.8|2083.8|2077.8|2074.8|721
1704289800000|2024-01-03 13:50:00|2085.2|2082.2|2092.2|2089.2|2093.2|2090.2|2083.1|2080.1|257
1704290100000|2024-01-03 13:55:00|2092.8|2089.8|2095.5|2092.5|2095.8|2092.8|2088.3|2085.3|263
1704290400000|2024-01-03 14:00:00|2095.8|2092.8|2094.5|2091.5|2096.5|2093.5|2092.5|2089.5|473
1704290700000|2024-01-03 14:05:00|2094.7|2091.7|2090.8|2087.8|2097.2|2094.2|2090.1|2087.1|262
1704291000000|2024-01-03 14:10:00|2091.1|2088.1|2092.1|2089.1|2093.5|2090.5|2090.1|2087.1|275
1704291300000|2024-01-03 14:15:00|2088.1|2085.1|2084.4|2081.4|2088.1|2085.1|2084.4|2081.4|131
1704291600000|2024-01-03 14:20:00|2083.8|2080.8|2077.4|2074.4|2084.9|2081.9|2074.8|2071.8|434
1704291900000|2024-01-03 14:25:00|2077.1|2074.1|2084.5|2081.5|2084.5|2081.5|2076.8|2073.8|167
1704292200000|2024-01-03 14:30:00|2084.1|2081.1|2083.5|2080.5|2085.8|2082.8|2075.8|2072.8|242
1704292500000|2024-01-03 14:35:00|2083.1|2080.1|2089.5|2086.5|2090.1|2087.1|2082.1|2079.1|324
1704292800000|2024-01-03 14:40:00|2089.1|2086.1|2089.8|2086.8|2090.8|2087.8|2084.6|2081.6|168
1704293100000|2024-01-03 14:45:00|2090|2087|2091.3|2088.3|2093.7|2090.7|2086.1|2083.1|303
1704293400000|2024-01-03 14:50:00|2091.5|2088.5|2089.5|2086.5|2092.5|2089.5|2086.5|2083.5|208
1704293700000|2024-01-03 14:55:00|2090.3|2087.3|2091|2088|2094.7|2091.7|2090|2087|298
1704294000000|2024-01-03 15:00:00|2090.6|2087.6|2092.2|2089.2|2092.5|2089.5|2087|2084|339
1704294300000|2024-01-03 15:05:00|2091.8|2088.8|2081.8|2078.8|2092.2|2089.2|2080|2077|370
1704294600000|2024-01-03 15:10:00|2081.2|2078.2|2092.2|2089.2|2094.9|2091.9|2080.2|2077.2|402
1704294900000|2024-01-03 15:15:00|2092.5|2089.5|2086.8|2083.8|2096|2093|2085.8|2082.8|322
1704295200000|2024-01-03 15:20:00|2086.5|2083.5|2081.5|2078.5|2091.5|2088.5|2080.5|2077.5|504
1704295500000|2024-01-03 15:25:00|2082.2|2079.2|2080.5|2077.5|2085.8|2082.8|2079.8|2076.8|328
1704295800000|2024-01-03 15:30:00|2080.2|2077.2|2081.2|2078.2|2082.2|2079.2|2078|2075|736
1704296100000|2024-01-03 15:35:00|2080.7|2077.7|2077.5|2074.5|2083.2|2080.2|2077.5|2074.5|339
1704296400000|2024-01-03 15:40:00|2078.5|2075.5|2080.5|2077.5|2082.5|2079.5|2077.5|2074.5|193
1704296700000|2024-01-03 15:45:00|2082|2079|2075.1|2072.1|2082|2079|2074.8|2071.8|324
1704297000000|2024-01-03 15:50:00|2074.3|2071.3|2075.1|2072.1|2076.3|2073.3|2072.8|2069.8|359
1704297300000|2024-01-03 15:55:00|2074.1|2071.1|2073.1|2070.1|2075.1|2072.1|2072.1|2069.1|279
1704297600000|2024-01-03 16:00:00|2072.8|2069.8|2072.5|2069.5|2072.8|2069.8|2066.1|2063.1|676
1704297900000|2024-01-03 16:05:00|2072.3|2069.3|2074.4|2071.4|2078.4|2075.4|2071.8|2068.8|421
1704298200000|2024-01-03 16:10:00|2074.3|2071.3|2073.1|2070.1|2074.4|2071.4|2071.4|2068.4|220
1704298500000|2024-01-03 16:15:00|2073.6|2070.6|2073.8|2070.8|2074.4|2071.4|2071.4|2068.4|186
1704298800000|2024-01-03 16:20:00|2073.4|2070.4|2071.8|2068.8|2075.1|2072.1|2071.4|2068.4|254
1704299100000|2024-01-03 16:25:00|2068.8|2065.8|2067.1|2064.1|2071.1|2068.1|2066.8|2063.8|233
1704299400000|2024-01-03 16:30:00|2067.8|2064.8|2065.1|2062.1|2067.8|2064.8|2061.8|2058.8|705
1704299700000|2024-01-03 16:35:00|2064.8|2061.8|2059.8|2056.8|2066.4|2063.4|2059.6|2056.6|399
1704300000000|2024-01-03 16:40:00|2059.9|2056.9|2064.4|2061.4|2066.8|2063.8|2059.9|2056.9|300
1704300300000|2024-01-03 16:45:00|2064.1|2061.1|2055.8|2052.8|2064.4|2061.4|2054.8|2051.8|656
1704300600000|2024-01-03 16:50:00|2055.4|2052.4|2056.4|2053.4|2056.4|2053.4|2054.5|2051.5|190
1704300900000|2024-01-03 16:55:00|2055.4|2052.4|2058.1|2055.1|2058.8|2055.8|2055.1|2052.1|272
1704301200000|2024-01-03 17:00:00|2058.8|2055.8|2060.1|2057.1|2065.3|2062.3|2058.5|2055.5|575
1704301500000|2024-01-03 17:05:00|2059.8|2056.8|2061.3|2058.3|2062.2|2059.2|2057.8|2054.8|324
1704301800000|2024-01-03 17:10:00|2061.2|2058.2|2064.1|2061.1|2064.6|2061.6|2059.1|2056.1|289
1704302100000|2024-01-03 17:15:00|2064.5|2061.5|2069.8|2066.8|2070.2|2067.2|2064.1|2061.1|447
1704302400000|2024-01-03 17:20:00|2070|2067|2068.6|2065.6|2070.3|2067.3|2066.8|2063.8|374
1704302700000|2024-01-03 17:25:00|2068.5|2065.5|2062.8|2059.8|2069.1|2066.1|2061.8|2058.8|341
1704303000000|2024-01-03 17:30:00|2062.5|2059.5|2064.1|2061.1|2064.1|2061.1|2061.8|2058.8|291
1704303300000|2024-01-03 17:35:00|2062.8|2059.8|2062.8|2059.8|2064.1|2061.1|2061.8|2058.8|233
1704303600000|2024-01-03 17:40:00|2063.5|2060.5|2068.5|2065.5|2070.5|2067.5|2063.5|2060.5|359
1704303900000|2024-01-03 17:45:00|2069|2066|2064.8|2061.8|2070.5|2067.5|2061.2|2058.2|444
1704304200000|2024-01-03 17:50:00|2065.8|2062.8|2065.2|2062.2|2066.5|2063.5|2062.2|2059.2|1422
1704304500000|2024-01-03 17:55:00|2065.8|2062.8|2070.5|2067.5|2070.5|2067.5|2063.2|2060.2|444
1704357000000|2024-01-04 08:30:00|2072.7|2069.7|2078.7|2075.7|2083.9|2080.9|2072.4|2069.4|685
1704357300000|2024-01-04 08:35:00|2079.7|2076.7|2087.5|2084.5|2088.4|2085.4|2079.2|2076.2|357
1704357600000|2024-01-04 08:40:00|2087.2|2084.2|2085|2082|2087.2|2084.2|2082|2079|194
1704357900000|2024-01-04 08:45:00|2084.2|2081.2|2082.5|2079.5|2084.2|2081.2|2082.5|2079.5|43
1704358200000|2024-01-04 08:50:00|2082.7|2079.7|2088.4|2085.4|2088.4|2085.4|2082.7|2079.7|133
1704358500000|2024-01-04 08:55:00|2088|2085|2094.4|2091.4|2094.9|2091.9|2086|2083|164
1704358800000|2024-01-04 09:00:00|2093.4|2090.4|2090.5|2087.5|2095.7|2092.7|2089.4|2086.4|82
1704359100000|2024-01-04 09:05:00|2090.4|2087.4|2088.7|2085.7|2091.4|2088.4|2085|2082|146
1704359400000|2024-01-04 09:10:00|2089|2086|2087.5|2084.5|2089|2086|2082.4|2079.4|52
1704359700000|2024-01-04 09:15:00|2088|2085|2090.2|2087.2|2091.8|2088.8|2087|2084|105
1704360000000|2024-01-04 09:20:00|2090.8|2087.8|2090|2087|2092.4|2089.4|2090|2087|22
1704360300000|2024-01-04 09:25:00|2089|2086|2085.3|2082.3|2090|2087|2085.3|2082.3|36
1704360600000|2024-01-04 09:30:00|2086.5|2083.5|2092.5|2089.5|2093.9|2090.9|2086.5|2083.5|71
1704360900000|2024-01-04 09:35:00|2093|2090|2093.2|2090.2|2096|2093|2092.9|2089.9|91
1704361200000|2024-01-04 09:40:00|2093.4|2090.4|2091.9|2088.9|2095.4|2092.4|2091.4|2088.4|19
1704361500000|2024-01-04 09:45:00|2091.5|2088.5|2089.2|2086.2|2091.5|2088.5|2089|2086|28
1704361800000|2024-01-04 09:50:00|2089|2086|2086|2083|2089|2086|2084.5|2081.5|28
1704362100000|2024-01-04 09:55:00|2085.2|2082.2|2089.7|2086.7|2089.7|2086.7|2085.2|2082.2|24
1704362400000|2024-01-04 10:00:00|2090|2087|2087.2|2084.2|2090|2087|2087|2084|16
1704362700000|2024-01-04 10:05:00|2086.7|2083.7|2086.7|2083.7|2086.7|2083.7|2082.7|2079.7|36
1704363000000|2024-01-04 10:10:00|2087|2084|2082.3|2079.3|2087|2084|2080|2077|179
1704363300000|2024-01-04 10:15:00|2083.3|2080.3|2084.2|2081.2|2087.3|2084.3|2083.3|2080.3|127
1704363600000|2024-01-04 10:20:00|2084.3|2081.3|2080.7|2077.7|2084.7|2081.7|2080|2077|15
1704363900000|2024-01-04 10:25:00|2080|2077|2080.3|2077.3|2080.3|2077.3|2078.2|2075.2|124
1704364200000|2024-01-04 10:30:00|2080.5|2077.5|2072|2069|2081.3|2078.3|2071.7|2068.7|219
1704364500000|2024-01-04 10:35:00|2072.7|2069.7|2070.8|2067.8|2073.7|2070.7|2070.3|2067.3|281
1704364800000|2024-01-04 10:40:00|2070.7|2067.7|2069.8|2066.8|2071.3|2068.3|2066.3|2063.3|96
1704365100000|2024-01-04 10:45:00|2070|2067|2067.7|2064.7|2070.7|2067.7|2067.5|2064.5|121
1704365400000|2024-01-04 10:50:00|2068.2|2065.2|2072|2069|2072.5|2069.5|2067.7|2064.7|181
1704365700000|2024-01-04 10:55:00|2072.3|2069.3|2075|2072|2075.5|2072.5|2072|2069|36
1704366000000|2024-01-04 11:00:00|2074|2071|2079|2076|2079.7|2076.7|2074|2071|70
1704366300000|2024-01-04 11:05:00|2078|2075|2082|2079|2083|2080|2077.5|2074.5|105
1704366600000|2024-01-04 11:10:00|2081.7|2078.7|2080.7|2077.7|2084|2081|2080.3|2077.3|149
1704366900000|2024-01-04 11:15:00|2081.3|2078.3|2082.3|2079.3|2082.7|2079.7|2081.3|2078.3|66
1704367200000|2024-01-04 11:20:00|2082.7|2079.7|2081.2|2078.2|2082.8|2079.8|2080|2077|153
1704367500000|2024-01-04 11:25:00|2081.5|2078.5|2080|2077|2081.5|2078.5|2080|2077|7
1704367800000|2024-01-04 11:30:00|2079.7|2076.7|2073.3|2070.3|2079.7|2076.7|2073.3|2070.3|46
1704368100000|2024-01-04 11:35:00|2073|2070|2074|2071|2075|2072|2072.5|2069.5|29
1704368400000|2024-01-04 11:40:00|2074.3|2071.3|2077.2|2074.2|2078|2075|2074.3|2071.3|15
1704368700000|2024-01-04 11:45:00|2076.2|2073.2|2079.3|2076.3|2079.3|2076.3|2076.2|2073.2|27
1704369000000|2024-01-04 11:50:00|2079.7|2076.7|2078.5|2075.5|2080|2077|2077.7|2074.7|31
1704369300000|2024-01-04 11:55:00|2078.2|2075.2|2080.3|2077.3|2080.3|2077.3|2075.7|2072.7|27
1704369600000|2024-01-04 12:00:00|2080.7|2077.7|2079.5|2076.5|2080.8|2077.8|2078.3|2075.3|33
1704369900000|2024-01-04 12:05:00|2079|2076|2081|2078|2084|2081|2079|2076|41
1704370200000|2024-01-04 12:10:00|2081.3|2078.3|2080|2077|2081.3|2078.3|2078|2075|12
1704370500000|2024-01-04 12:15:00|||||||||2
1704370800000|2024-01-04 12:20:00|2080.7|2077.7|2082|2079|2082|2079|2080.7|2077.7|14
1704371100000|2024-01-04 12:25:00|2082.3|2079.3|2084.3|2081.3|2085.3|2082.3|2082|2079|63
1704371400000|2024-01-04 12:30:00|2085.2|2082.2|2082|2079|2085.2|2082.2|2082|2079|32
1704371700000|2024-01-04 12:35:00|2081|2078|2080.2|2077.2|2081.2|2078.2|2080|2077|37
1704372000000|2024-01-04 12:40:00|2080|2077|2083|2080|2083.7|2080.7|2080|2077|33
1704372300000|2024-01-04 12:45:00|2082.2|2079.2|2086.5|2083.5|2087.7|2084.7|2082.2|2079.2|116
1704372600000|2024-01-04 12:50:00|2087|2084|2088.2|2085.2|2089|2086|2086|2083|118
1704372900000|2024-01-04 12:55:00|2087.7|2084.7|2087|2084|2088.2|2085.2|2086|2083|145
1704373200000|2024-01-04 13:00:00|2089|2086|2088.3|2085.3|2090.7|2087.7|2084.3|2081.3|451
1704373500000|2024-01-04 13:05:00|2087.8|2084.8|2089.8|2086.8|2091.3|2088.3|2085.3|2082.3|273
1704373800000|2024-01-04 13:10:00|2089.3|2086.3|2081|2078|2090.3|2087.3|2079|2076|656
1704374100000|2024-01-04 13:15:00|2081.6|2078.6|2079|2076|2081.8|2078.8|2078.8|2075.8|217
1704374400000|2024-01-04 13:20:00|2079.3|2076.3|2084.2|2081.2|2085|2082|2078|2075|126
1704374700000|2024-01-04 13:25:00|2084|2081|2088|2085|2088.7|2085.7|2084|2081|170
1704375000000|2024-01-04 13:30:00|2088.3|2085.3|2085.8|2082.8|2091|2088|2085|2082|219
1704375300000|2024-01-04 13:35:00|2086|2083|2088|2085|2090|2087|2084.7|2081.7|198
1704375600000|2024-01-04 13:40:00|2088.3|2085.3|2087|2084|2089|2086|2083|2080|375
1704375900000|2024-01-04 13:45:00|2086.7|2083.7|2085.2|2082.2|2089|2086|2085|2082|157
1704376200000|2024-01-04 13:50:00|2085.8|2082.8|2088|2085|2088.2|2085.2|2084|2081|113
1704376500000|2024-01-04 13:55:00|2087.7|2084.7|2084.2|2081.2|2088.7|2085.7|2082|2079|201
1704376800000|2024-01-04 14:00:00|2084.5|2081.5|2077|2074|2084.5|2081.5|2076|2073|377
1704377100000|2024-01-04 14:05:00|2076.3|2073.3|2071.6|2068.6|2076.3|2073.3|2071.6|2068.6|208
1704377400000|2024-01-04 14:10:00|2071.3|2068.3|2071.3|2068.3|2073.8|2070.8|2070.3|2067.3|160
1704377700000|2024-01-04 14:15:00|2071|2068|2072|2069|2073.3|2070.3|2070.3|2067.3|331
1704378000000|2024-01-04 14:20:00|2071.6|2068.6|2070.8|2067.8|2073|2070|2070.3|2067.3|146
1704378300000|2024-01-04 14:25:00|2071.3|2068.3|2070.6|2067.6|2073.3|2070.3|2070|2067|231
1704378600000|2024-01-04 14:30:00|2070.8|2067.8|2073.6|2070.6|2076.6|2073.6|2070.6|2067.6|490
1704378900000|2024-01-04 14:35:00|2074.1|2071.1|2078|2075|2080|2077|2074.1|2071.1|251
1704379200000|2024-01-04 14:40:00|2079.3|2076.3|2080|2077|2081|2078|2078.5|2075.5|143
1704379500000|2024-01-04 14:45:00|2079.5|2076.5|2084.3|2081.3|2086.3|2083.3|2079.3|2076.3|435
1704379800000|2024-01-04 14:50:00|2084.7|2081.7|2085|2082|2086.7|2083.7|2083.2|2080.2|188
1704380100000|2024-01-04 14:55:00|2085.7|2082.7|2089|2086|2089.3|2086.3|2085|2082|246
1704380400000|2024-01-04 15:00:00|2090|2087|2094|2091|2094.4|2091.4|2089.7|2086.7|784
1704380700000|2024-01-04 15:05:00|2093.7|2090.7|2094|2091|2095|2092|2088|2085|748
1704381000000|2024-01-04 15:10:00|2094.7|2091.7|2099|2096|2100|2097|2094|2091|608
1704381300000|2024-01-04 15:15:00|2098|2095|2099.3|2096.3|2100|2097|2093.5|2090.5|537
1704381600000|2024-01-04 15:20:00|2099.7|2096.7|2093.3|2090.3|2099.8|2096.8|2093|2090|355
1704381900000|2024-01-04 15:25:00|2093.5|2090.5|2098.7|2095.7|2099|2096|2091.3|2088.3|264
1704382200000|2024-01-04 15:30:00|2098|2095|2096|2093|2099|2096|2096|2093|219
1704382500000|2024-01-04 15:35:00|2096.3|2093.3|2097.7|2094.7|2099.3|2096.3|2096.3|2093.3|177
1704382800000|2024-01-04 15:40:00|2097.3|2094.3|2090.3|2087.3|2097.3|2094.3|2089.7|2086.7|238
1704383100000|2024-01-04 15:45:00|2091.3|2088.3|2088.8|2085.8|2092.3|2089.3|2087.7|2084.7|226
1704383400000|2024-01-04 15:50:00|2088.3|2085.3|2093|2090|2093.3|2090.3|2087.3|2084.3|195
1704383700000|2024-01-04 15:55:00|2093.3|2090.3|2095.5|2092.5|2096|2093|2093.3|2090.3|223
1704384000000|2024-01-04 16:00:00|2095.3|2092.3|2096.3|2093.3|2097|2094|2095.3|2092.3|178
1704384300000|2024-01-04 16:05:00|2095.7|2092.7|2087.3|2084.3|2096|2093|2086.8|2083.8|273
1704384600000|2024-01-04 16:10:00|2087.5|2084.5|2093.7|2090.7|2095.7|2092.7|2087.3|2084.3|202
1704384900000|2024-01-04 16:15:00|2094.3|2091.3|2088.3|2085.3|2094.7|2091.7|2086.3|2083.3|282
1704385200000|2024-01-04 16:20:00|2088.7|2085.7|2089|2086|2092|2089|2087.3|2084.3|175
1704385500000|2024-01-04 16:25:00|2090|2087|2083.2|2080.2|2092|2089|2080|2077|293
1704385800000|2024-01-04 16:30:00|2083.5|2080.5|2081|2078|2083.7|2080.7|2080|2077|245
1704386100000|2024-01-04 16:35:00|2079|2076|2077.6|2074.6|2082|2079|2076.5|2073.5|414
1704386400000|2024-01-04 16:40:00|2077.5|2074.5|2074.6|2071.6|2077.6|2074.6|2072.3|2069.3|333
1704386700000|2024-01-04 16:45:00|2075.3|2072.3|2073.6|2070.6|2076.3|2073.3|2073.6|2070.6|155
1704387000000|2024-01-04 16:50:00|2073.8|2070.8|2077|2074|2077.3|2074.3|2073.6|2070.6|261
1704387300000|2024-01-04 16:55:00|2076.6|2073.6|2078|2075|2080.6|2077.6|2076.3|2073.3|141
1704387600000|2024-01-04 17:00:00|2078.1|2075.1|2077|2074|2078.1|2075.1|2074|2071|177
1704387900000|2024-01-04 17:05:00|2076.6|2073.6|2078.6|2075.6|2078.6|2075.6|2075|2072|168
1704388200000|2024-01-04 17:10:00|2079.6|2076.6|2080.3|2077.3|2081|2078|2078|2075|210
1704388500000|2024-01-04 17:15:00|2080.6|2077.6|2079.3|2076.3|2080.8|2077.8|2078.6|2075.6|145
1704388800000|2024-01-04 17:20:00|2080.6|2077.6|2082.3|2079.3|2083.3|2080.3|2078.6|2075.6|163
1704389100000|2024-01-04 17:25:00|2082.7|2079.7|2084.8|2081.8|2086.5|2083.5|2082.7|2079.7|185
1704389400000|2024-01-04 17:30:00|2085|2082|2083.5|2080.5|2085|2082|2081.8|2078.8|219
1704389700000|2024-01-04 17:35:00|2083.7|2080.7|2085.5|2082.5|2085.8|2082.8|2082.3|2079.3|197
1704390000000|2024-01-04 17:40:00|2085.3|2082.3|2083.6|2080.6|2087.5|2084.5|2083.6|2080.6|256
1704390300000|2024-01-04 17:45:00|2082.6|2079.6|2080.3|2077.3|2084.1|2081.1|2080|2077|201
1704390600000|2024-01-04 17:50:00|2080.5|2077.5|2089.3|2086.3|2090|2087|2080.3|2077.3|1552
1704390900000|2024-01-04 17:55:00|2089|2086|2092.8|2089.8|2093.1|2090.1|2088.6|2085.6|236
1704443400000|2024-01-05 08:30:00|2087.8|2084.8|2090.5|2087.5|2090.8|2087.8|2086.6|2083.6|138
1704443700000|2024-01-05 08:35:00|2090.7|2087.7|2091|2088|2091.5|2088.5|2089.3|2086.3|18
1704444000000|2024-01-05 08:40:00|2091.2|2088.2|2089.5|2086.5|2091.5|2088.5|2088.5|2085.5|75
1704444300000|2024-01-05 08:45:00|2092.2|2089.2|2089|2086|2097.2|2094.2|2088.5|2085.5|182
1704444600000|2024-01-05 08:50:00|2089.2|2086.2|2085.5|2082.5|2089.7|2086.7|2084.5|2081.5|118
1704444900000|2024-01-05 08:55:00|2085.8|2082.8|2076.8|2073.8|2085.8|2082.8|2074.8|2071.8|336
1704445200000|2024-01-05 09:00:00|2076.3|2073.3|2080.5|2077.5|2081.1|2078.1|2075.8|2072.8|132
1704445500000|2024-01-05 09:05:00|2080.1|2077.1|2080.1|2077.1|2080.1|2077.1|2076.8|2073.8|27
1704445800000|2024-01-05 09:10:00|2079.5|2076.5|2080.3|2077.3|2080.3|2077.3|2076.8|2073.8|39
1704446100000|2024-01-05 09:15:00|2079.5|2076.5|2080.3|2077.3|2082|2079|2078.8|2075.8|25
1704446400000|2024-01-05 09:20:00|2080.1|2077.1|2079.8|2076.8|2080.1|2077.1|2079.5|2076.5|16
1704446700000|2024-01-05 09:25:00|2076.8|2073.8|2075.5|2072.5|2077.5|2074.5|2074.6|2071.6|101
1704447000000|2024-01-05 09:30:00|2075.8|2072.8|2074.5|2071.5|2076.8|2073.8|2073.5|2070.5|111
1704447300000|2024-01-05 09:35:00|2074.3|2071.3|2072.8|2069.8|2074.3|2071.3|2072.8|2069.8|32
1704447600000|2024-01-05 09:40:00|2073|2070|2072.6|2069.6|2073.1|2070.1|2071.5|2068.5|36
1704447900000|2024-01-05 09:45:00|2072.5|2069.5|2071.5|2068.5|2072.5|2069.5|2071.5|2068.5|40
1704448200000|2024-01-05 09:50:00|2072.3|2069.3|2073.5|2070.5|2073.5|2070.5|2070.5|2067.5|55
1704448500000|2024-01-05 09:55:00|2073.3|2070.3|2073.5|2070.5|2075.3|2072.3|2072.3|2069.3|23
1704448800000|2024-01-05 10:00:00|2073|2070|2073|2070|2073.5|2070.5|2072.5|2069.5|21
1704449100000|2024-01-05 10:05:00|2072.8|2069.8|2070.6|2067.6|2072.8|2069.8|2070.1|2067.1|40
1704449400000|2024-01-05 10:10:00|2071.1|2068.1|2070.8|2067.8|2072.1|2069.1|2070.5|2067.5|81
1704449700000|2024-01-05 10:15:00|2071.6|2068.6|2071.3|2068.3|2072.8|2069.8|2071.3|2068.3|22
1704450000000|2024-01-05 10:20:00|2070.8|2067.8|2069.8|2066.8|2070.8|2067.8|2069.8|2066.8|91
1704450300000|2024-01-05 10:25:00|2070.6|2067.6|2071.1|2068.1|2072.1|2069.1|2069.8|2066.8|30
1704450600000|2024-01-05 10:30:00|2071|2068|2069.1|2066.1|2071|2068|2069.1|2066.1|17
1704450900000|2024-01-05 10:35:00|2069.5|2066.5|2069.5|2066.5|2070.1|2067.1|2069.5|2066.5|32
1704451200000|2024-01-05 10:40:00|2069.1|2066.1|2073.1|2070.1|2073.1|2070.1|2069.1|2066.1|19
1704451500000|2024-01-05 10:45:00|2073.3|2070.3|2070.6|2067.6|2073.8|2070.8|2070.1|2067.1|27
1704451800000|2024-01-05 10:50:00|2071.1|2068.1|2072.6|2069.6|2073.1|2070.1|2071.1|2068.1|66
1704452100000|2024-01-05 10:55:00|2072.5|2069.5|2070.5|2067.5|2072.5|2069.5|2070.1|2067.1|16
1704452400000|2024-01-05 11:00:00|2069.1|2066.1|2063.3|2060.3|2069.8|2066.8|2063.3|2060.3|436
1704452700000|2024-01-05 11:05:00|2062.9|2059.9|2063.6|2060.6|2066.8|2063.8|2062.9|2059.9|158
1704453000000|2024-01-05 11:10:00|2063.4|2060.4|2062.6|2059.6|2064.6|2061.6|2062.1|2059.1|120
1704453300000|2024-01-05 11:15:00|2062.4|2059.4|2061.8|2058.8|2062.8|2059.8|2061.8|2058.8|56
1704453600000|2024-01-05 11:20:00|2062.1|2059.1|2064.5|2061.5|2066|2063|2062.1|2059.1|79
1704453900000|2024-01-05 11:25:00|2064.3|2061.3|2066|2063|2066.1|2063.1|2063.8|2060.8|124
1704454200000|2024-01-05 11:30:00|2065.6|2062.6|2069.1|2066.1|2070|2067|2065.6|2062.6|104
1704454500000|2024-01-05 11:35:00|2069|2066|2064.8|2061.8|2069|2066|2062.8|2059.8|174
1704454800000|2024-01-05 11:40:00|2064.4|2061.4|2062.8|2059.8|2065.9|2062.9|2062.4|2059.4|85
1704455100000|2024-01-05 11:45:00|2062.4|2059.4|2063.9|2060.9|2064.1|2061.1|2062.1|2059.1|77
1704455400000|2024-01-05 11:50:00|2064.1|2061.1|2065.1|2062.1|2066.1|2063.1|2064.1|2061.1|258
1704455700000|2024-01-05 11:55:00|2065.4|2062.4|2064.4|2061.4|2065.9|2062.9|2064.4|2061.4|232
1704456000000|2024-01-05 12:00:00|2062.9|2059.9|2062.1|2059.1|2063.4|2060.4|2061.1|2058.1|148
1704456300000|2024-01-05 12:05:00|2062.4|2059.4|2064.8|2061.8|2064.9|2061.9|2061.8|2058.8|33
1704456600000|2024-01-05 12:10:00|2064.6|2061.6|2069.1|2066.1|2069.1|2066.1|2064.4|2061.4|31
1704456900000|2024-01-05 12:15:00|2068.8|2065.8|2067.4|2064.4|2070.1|2067.1|2067.4|2064.4|29
1704457200000|2024-01-05 12:20:00|2067.8|2064.8|2065.6|2062.6|2070.1|2067.1|2065.6|2062.6|48
1704457500000|2024-01-05 12:25:00|2065.3|2062.3|2062.1|2059.1|2065.3|2062.3|2062.1|2059.1|86
1704457800000|2024-01-05 12:30:00|2061.6|2058.6|2061.8|2058.8|2062.1|2059.1|2060.8|2057.8|55
1704458100000|2024-01-05 12:35:00|||||||||7
1704458400000|2024-01-05 12:40:00|2062.4|2059.4|2065.9|2062.9|2066.4|2063.4|2062.4|2059.4|213
1704458700000|2024-01-05 12:45:00|2066.1|2063.1|2066.9|2063.9|2067.1|2064.1|2065.8|2062.8|958
1704459000000|2024-01-05 12:50:00|2066.8|2063.8|2066.3|2063.3|2067.8|2064.8|2066.1|2063.1|82
1704459300000|2024-01-05 12:55:00|2066.1|2063.1|2065.4|2062.4|2066.1|2063.1|2063.4|2060.4|43
1704459600000|2024-01-05 13:00:00|2064.6|2061.6|2061.4|2058.4|2064.8|2061.8|2059.8|2056.8|253
1704459900000|2024-01-05 13:05:00|2061.1|2058.1|2061.8|2058.8|2062.4|2059.4|2061.1|2058.1|218
1704460200000|2024-01-05 13:10:00|2059.8|2056.8|2056.4|2053.4|2063.1|2060.1|2056.4|2053.4|415
1704460500000|2024-01-05 13:15:00|2055.4|2052.4|2048.8|2045.8|2055.4|2052.4|2048.8|2045.8|1245
1704460800000|2024-01-05 13:20:00|2048.4|2045.4|2045.8|2042.8|2049.1|2046.1|2045.4|2042.4|637
1704461100000|2024-01-05 13:25:00|2045.4|2042.4|2050.4|2047.4|2052.1|2049.1|2045.1|2042.1|364
1704461400000|2024-01-05 13:30:00|2049.4|2046.4|2048.1|2045.1|2050.4|2047.4|2045.4|2042.4|364
1704461700000|2024-01-05 13:35:00|2049.1|2046.1|2044.4|2041.4|2050.8|2047.8|2044.3|2041.3|324
1704462000000|2024-01-05 13:40:00|2044.3|2041.3|2048.8|2045.8|2053.4|2050.4|2043.3|2040.3|331
1704462300000|2024-01-05 13:45:00|2049.1|2046.1|2049.4|2046.4|2051.4|2048.4|2047.1|2044.1|206
1704462600000|2024-01-05 13:50:00|2050.3|2047.3|2055.8|2052.8|2055.8|2052.8|2050.1|2047.1|247
1704462900000|2024-01-05 13:55:00|2056.1|2053.1|2050.1|2047.1|2056.1|2053.1|2049.1|2046.1|219
1704463200000|2024-01-05 14:00:00|2049.9|2046.9|2047.1|2044.1|2050.1|2047.1|2047.1|2044.1|128
1704463500000|2024-01-05 14:05:00|2047.8|2044.8|2044.1|2041.1|2047.8|2044.8|2044.1|2041.1|199
1704463800000|2024-01-05 14:10:00|2044.3|2041.3|2041.1|2038.1|2044.8|2041.8|2039.1|2036.1|278
1704464100000|2024-01-05 14:15:00|2041.4|2038.4|2055.4|2052.4|2060.9|2057.9|2040.8|2037.8|439
1704464400000|2024-01-05 14:20:00|2055.3|2052.3|2065.3|2062.3|2065.8|2062.8|2054.8|2051.8|452
1704464700000|2024-01-05 14:25:00|2064.8|2061.8|2066.6|2063.6|2067.1|2064.1|2061.9|2058.9|303
1704465000000|2024-01-05 14:30:00|2066.1|2063.1|2064.8|2061.8|2066.6|2063.6|2062.1|2059.1|342
1704465300000|2024-01-05 14:35:00|2065.8|2062.8|2064.3|2061.3|2072.4|2069.4|2064.3|2061.3|523
1704465600000|2024-01-05 14:40:00|2064.1|2061.1|2066.1|2063.1|2070.6|2067.6|2064.1|2061.1|116
1704465900000|2024-01-05 14:45:00|2065.8|2062.8|2063.1|2060.1|2067.4|2064.4|2063.1|2060.1|150
1704466200000|2024-01-05 14:50:00|2063.4|2060.4|2061.4|2058.4|2064.4|2061.4|2061.3|2058.3|102
1704466500000|2024-01-05 14:55:00|2061.8|2058.8|2063.1|2060.1|2063.8|2060.8|2061.4|2058.4|95
1704466800000|2024-01-05 15:00:00|2063.4|2060.4|2073.3|2070.3|2073.4|2070.4|2063.4|2060.4|333
1704467100000|2024-01-05 15:05:00|2073.8|2070.8|2071.1|2068.1|2075.1|2072.1|2069.8|2066.8|177
1704467400000|2024-01-05 15:10:00|2071.4|2068.4|2068.4|2065.4|2071.8|2068.8|2068.3|2065.3|104
1704467700000|2024-01-05 15:15:00|2068.3|2065.3|2067.4|2064.4|2070.4|2067.4|2066.8|2063.8|169
1704468000000|2024-01-05 15:20:00|2067.3|2064.3|2069.4|2066.4|2073.4|2070.4|2066.1|2063.1|209
1704468300000|2024-01-05 15:25:00|2069.3|2066.3|2084.1|2081.1|2085.3|2082.3|2067.4|2064.4|853
1704468600000|2024-01-05 15:30:00|2083.9|2080.9|2082.9|2079.9|2085.8|2082.8|2082.4|2079.4|484
1704468900000|2024-01-05 15:35:00|2082.8|2079.8|2085.1|2082.1|2085.8|2082.8|2082.4|2079.4|491
1704469200000|2024-01-05 15:40:00|2085.4|2082.4|2082.4|2079.4|2086.6|2083.6|2082.1|2079.1|159
1704469500000|2024-01-05 15:45:00|2082.1|2079.1|2082.1|2079.1|2083.4|2080.4|2082.1|2079.1|380
1704469800000|2024-01-05 15:50:00|2082.4|2079.4|2082.4|2079.4|2082.7|2079.7|2082.1|2079.1|290
1704470100000|2024-01-05 15:55:00|2082.1|2079.1|2075.6|2072.6|2082.1|2079.1|2074.7|2071.7|416
1704470400000|2024-01-05 16:00:00|2075.4|2072.4|2074.1|2071.1|2078.4|2075.4|2073.7|2070.7|140
1704470700000|2024-01-05 16:05:00|2073.7|2070.7|2075.4|2072.4|2076.4|2073.4|2073.6|2070.6|244
1704471000000|2024-01-05 16:10:00|2074.7|2071.7|2073.7|2070.7|2075.7|2072.7|2073.7|2070.7|366
1704471300000|2024-01-05 16:15:00|2073.4|2070.4|2071.7|2068.7|2073.4|2070.4|2069.7|2066.7|244
1704471600000|2024-01-05 16:20:00|2071.4|2068.4|2070.4|2067.4|2072.4|2069.4|2064.7|2061.7|629
1704471900000|2024-01-05 16:25:00|2069.7|2066.7|2069.7|2066.7|2070.4|2067.4|2068.7|2065.7|152
1704472200000|2024-01-05 16:30:00|2069.4|2066.4|2069.9|2066.9|2071.4|2068.4|2069.4|2066.4|119
1704472500000|2024-01-05 16:35:00|2070.1|2067.1|2069.1|2066.1|2070.1|2067.1|2069.1|2066.1|244
1704472800000|2024-01-05 16:40:00|2068.7|2065.7|2069.7|2066.7|2071.2|2068.2|2068.4|2065.4|330
1704473100000|2024-01-05 16:45:00|2069.6|2066.6|2075.1|2072.1|2075.4|2072.4|2069.1|2066.1|506
1704473400000|2024-01-05 16:50:00|2075.4|2072.4|2075.1|2072.1|2076.1|2073.1|2074.4|2071.4|148
1704473700000|2024-01-05 16:55:00|2075.4|2072.4|2075.1|2072.1|2078.4|2075.4|2075.1|2072.1|304
1704474000000|2024-01-05 17:00:00|2075.6|2072.6|2075.1|2072.1|2077.7|2074.7|2075.1|2072.1|193
1704474300000|2024-01-05 17:05:00|2075.7|2072.7|2075.1|2072.1|2076.2|2073.2|2075.1|2072.1|125
1704474600000|2024-01-05 17:10:00|2078.7|2075.7|2081.1|2078.1|2081.4|2078.4|2078.7|2075.7|290
1704474900000|2024-01-05 17:15:00|2080.9|2077.9|2078.4|2075.4|2080.9|2077.9|2077.1|2074.1|224
1704475200000|2024-01-05 17:20:00|2078.6|2075.6|2082.7|2079.7|2082.7|2079.7|2077.4|2074.4|297
1704475500000|2024-01-05 17:25:00|2083.7|2080.7|2079.4|2076.4|2083.7|2080.7|2079.4|2076.4|108
1704475800000|2024-01-05 17:30:00|2079.7|2076.7|2080.1|2077.1|2080.7|2077.7|2077.4|2074.4|198
1704476100000|2024-01-05 17:35:00|2079.7|2076.7|2081.1|2078.1|2082.1|2079.1|2079.1|2076.1|152
1704476400000|2024-01-05 17:40:00|2080.7|2077.7|2077.4|2074.4|2080.7|2077.7|2077.1|2074.1|296
1704476700000|2024-01-05 17:45:00|2077.7|2074.7|2079.4|2076.4|2081.1|2078.1|2077.7|2074.7|193
1704477000000|2024-01-05 17:50:00|2079.1|2076.1|2089.7|2086.7|2090.7|2087.7|2078.4|2075.4|2001
1704477300000|2024-01-05 17:55:00|2089.9|2086.9|2086.4|2083.4|2094.1|2091.1|2085.4|2082.4|587
1704702600000|2024-01-08 08:30:00|2087.9|2084.9|2095|2092|2096.2|2093.2|2086.7|2083.7|378
1704702900000|2024-01-08 08:35:00|2094.7|2091.7|2097.2|2094.2|2098|2095|2093.2|2090.2|162
1704703200000|2024-01-08 08:40:00|2102|2099|2104.4|2101.4|2106.3|2103.3|2100.5|2097.5|369
1704703500000|2024-01-08 08:45:00|2105.3|2102.3|2106.1|2103.1|2107.6|2104.6|2104.3|2101.3|341
1704703800000|2024-01-08 08:50:00|2106.3|2103.3|2104.8|2101.8|2106.3|2103.3|2103.3|2100.3|139
1704704100000|2024-01-08 08:55:00|2105|2102|2105|2102|2107|2104|2105|2102|42
1704704400000|2024-01-08 09:00:00|2105.3|2102.3|2105|2102|2105.3|2102.3|2105|2102|56
1704704700000|2024-01-08 09:05:00|2104.8|2101.8|2104.8|2101.8|2105|2102|2104|2101|62
1704705000000|2024-01-08 09:10:00|2104.3|2101.3|2104.1|2101.1|2105.3|2102.3|2103.6|2100.6|180
1704705300000|2024-01-08 09:15:00|2104.3|2101.3|2104.3|2101.3|2104.6|2101.6|2103.6|2100.6|101
1704705600000|2024-01-08 09:20:00|2104.6|2101.6|2103.6|2100.6|2104.6|2101.6|2103.6|2100.6|60
1704705900000|2024-01-08 09:25:00|2103.9|2100.9|2103.9|2100.9|2103.9|2100.9|2103.9|2100.9|47
1704706200000|2024-01-08 09:30:00|2104.3|2101.3|2104.6|2101.6|2104.6|2101.6|2104.3|2101.3|44
1704706500000|2024-01-08 09:35:00|2104.3|2101.3|2105.3|2102.3|2106.6|2103.6|2102.3|2099.3|166
1704706800000|2024-01-08 09:40:00|||||||||31
1704707100000|2024-01-08 09:45:00|2104.3|2101.3|2106.3|2103.3|2106.6|2103.6|2104.3|2101.3|57
1704707400000|2024-01-08 09:50:00|2105.2|2102.2|2105.2|2102.2|2107.2|2104.2|2105.2|2102.2|395
1704707700000|2024-01-08 09:55:00|2105.4|2102.4|2105.7|2102.7|2107.6|2104.6|2104.6|2101.6|183
1704708000000|2024-01-08 10:00:00|2105.6|2102.6|2103.6|2100.6|2106.2|2103.2|2102.9|2099.9|162
1704708300000|2024-01-08 10:05:00|2103.4|2100.4|2103.8|2100.8|2104.6|2101.6|2101.6|2098.6|45
1704708600000|2024-01-08 10:10:00|2103.6|2100.6|2102.3|2099.3|2103.6|2100.6|2101.8|2098.8|13
1704708900000|2024-01-08 10:15:00|2101.9|2098.9|2102.3|2099.3|2103.3|2100.3|2100.4|2097.4|26
1704709200000|2024-01-08 10:20:00|2102.4|2099.4|2105.1|2102.1|2105.6|2102.6|2101.3|2098.3|145
1704709500000|2024-01-08 10:25:00|2104.9|2101.9|2104.4|2101.4|2105.1|2102.1|2103.3|2100.3|152
1704709800000|2024-01-08 10:30:00|2104.1|2101.1|2104.6|2101.6|2105.1|2102.1|2103.9|2100.9|28
1704710100000|2024-01-08 10:35:00|2104.7|2101.7|2103.3|2100.3|2104.7|2101.7|2102.6|2099.6|27
1704710400000|2024-01-08 10:40:00|2103.4|2100.4|2101.6|2098.6|2104.3|2101.3|2101.3|2098.3|63
1704710700000|2024-01-08 10:45:00|2101.8|2098.8|2101.3|2098.3|2101.9|2098.9|2100.9|2097.9|72
1704711000000|2024-01-08 10:50:00|2100.9|2097.9|2099.3|2096.3|2100.9|2097.9|2099.1|2096.1|47
1704711300000|2024-01-08 10:55:00|2099.6|2096.6|2100.3|2097.3|2100.3|2097.3|2098.3|2095.3|31
1704711600000|2024-01-08 11:00:00|2101.3|2098.3|2099.3|2096.3|2101.3|2098.3|2099.3|2096.3|37
1704711900000|2024-01-08 11:05:00|2099.9|2096.9|2100.9|2097.9|2101.3|2098.3|2099.9|2096.9|15
1704712200000|2024-01-08 11:10:00|2101.3|2098.3|2102.6|2099.6|2102.8|2099.8|2101.1|2098.1|12
1704712500000|2024-01-08 11:15:00|2102.8|2099.8|2103.4|2100.4|2103.9|2100.9|2102.3|2099.3|20
1704712800000|2024-01-08 11:20:00|2103.7|2100.7|2104.4|2101.4|2104.4|2101.4|2103.2|2100.2|18
1704713100000|2024-01-08 11:25:00|2104.6|2101.6|2104.4|2101.4|2104.9|2101.9|2104.2|2101.2|48
1704713400000|2024-01-08 11:30:00|2104.2|2101.2|2103.2|2100.2|2104.4|2101.4|2102.4|2099.4|32
1704713700000|2024-01-08 11:35:00|2102.9|2099.9|2101.7|2098.7|2103.2|2100.2|2100.9|2097.9|53
1704714000000|2024-01-08 11:40:00|2101.2|2098.2|2099.9|2096.9|2101.2|2098.2|2099.2|2096.2|28
1704714300000|2024-01-08 11:45:00|2100.4|2097.4|2096.9|2093.9|2100.4|2097.4|2096.6|2093.6|22
1704714600000|2024-01-08 11:50:00|2097.3|2094.3|2098.9|2095.9|2099.9|2096.9|2096.9|2093.9|45
1704714900000|2024-01-08 11:55:00|2099.4|2096.4|2100.9|2097.9|2101.1|2098.1|2098.9|2095.9|19
1704715200000|2024-01-08 12:00:00|2101.9|2098.9|2099.9|2096.9|2101.9|2098.9|2099.9|2096.9|28
1704715500000|2024-01-08 12:05:00|2099.8|2096.8|2103.2|2100.2|2103.2|2100.2|2098.9|2095.9|32
1704715800000|2024-01-08 12:10:00|2103.9|2100.9|2104.1|2101.1|2104.1|2101.1|2102.4|2099.4|44
1704716100000|2024-01-08 12:15:00|2103.2|2100.2|2105.4|2102.4|2107.9|2104.9|2103.1|2100.1|123
1704716400000|2024-01-08 12:20:00|2105.6|2102.6|2105.1|2102.1|2106.2|2103.2|2103.7|2100.7|72
1704716700000|2024-01-08 12:25:00|2105.6|2102.6|2102.2|2099.2|2105.6|2102.6|2101.7|2098.7|49
1704717000000|2024-01-08 12:30:00|2101.4|2098.4|2102.4|2099.4|2102.9|2099.9|2101.2|2098.2|65
1704717300000|2024-01-08 12:35:00|2102.6|2099.6|2103.5|2100.5|2106.7|2103.7|2102.1|2099.1|136
1704717600000|2024-01-08 12:40:00|2103.2|2100.2|2105.9|2102.9|2105.9|2102.9|2102.5|2099.5|46
1704717900000|2024-01-08 12:45:00|2106.5|2103.5|2107.9|2104.9|2107.9|2104.9|2106.5|2103.5|99
1704718200000|2024-01-08 12:50:00|2107.5|2104.5|2114.9|2111.9|2115.5|2112.5|2107.4|2104.4|482
1704718500000|2024-01-08 12:55:00|2115.5|2112.5|2112.5|2109.5|2115.9|2112.9|2111.9|2108.9|85
1704718800000|2024-01-08 13:00:00|2113|2110|2120.5|2117.5|2120.8|2117.8|2113|2110|562
1704719100000|2024-01-08 13:05:00|2119.8|2116.8|2112|2109|2124.5|2121.5|2112|2109|636
1704719400000|2024-01-08 13:10:00|2111.5|2108.5|2107.2|2104.2|2111.5|2108.5|2105.6|2102.6|393
1704719700000|2024-01-08 13:15:00|2106.9|2103.9|2101.2|2098.2|2108.1|2105.1|2101.2|2098.2|267
1704720000000|2024-01-08 13:20:00|2102.7|2099.7|2100.6|2097.6|2102.7|2099.7|2096.6|2093.6|193
1704720300000|2024-01-08 13:25:00|2100.1|2097.1|2096.2|2093.2|2105|2102|2096.2|2093.2|280
1704720600000|2024-01-08 13:30:00|2098.7|2095.7|2095.7|2092.7|2098.9|2095.9|2094.9|2091.9|308
1704720900000|2024-01-08 13:35:00|2095.6|2092.6|2100.2|2097.2|2103.1|2100.1|2095.2|2092.2|127
1704721200000|2024-01-08 13:40:00|2100.9|2097.9|2098.2|2095.2|2101.2|2098.2|2098.2|2095.2|138
1704721500000|2024-01-08 13:45:00|2098.6|2095.6|2099.2|2096.2|2099.2|2096.2|2095.9|2092.9|81
1704721800000|2024-01-08 13:50:00|2098.9|2095.9|2101.9|2098.9|2101.9|2098.9|2097.2|2094.2|99
1704722100000|2024-01-08 13:55:00|2101.2|2098.2|2106.9|2103.9|2106.9|2103.9|2101.2|2098.2|139
1704722400000|2024-01-08 14:00:00|2106.6|2103.6|2108.9|2105.9|2108.9|2105.9|2105.9|2102.9|95
1704722700000|2024-01-08 14:05:00|2108.2|2105.2|2112.9|2109.9|2113.9|2110.9|2108.2|2105.2|152
1704723000000|2024-01-08 14:10:00|2113.4|2110.4|2111.7|2108.7|2113.9|2110.9|2110.2|2107.2|81
1704723300000|2024-01-08 14:15:00|2111.6|2108.6|2106.9|2103.9|2114.9|2111.9|2106.2|2103.2|142
1704723600000|2024-01-08 14:20:00|2106.6|2103.6|2112.9|2109.9|2113.1|2110.1|2104.6|2101.6|192
1704723900000|2024-01-08 14:25:00|2113.7|2110.7|2118.7|2115.7|2119.2|2116.2|2113.7|2110.7|122
1704724200000|2024-01-08 14:30:00|2119.2|2116.2|2118.6|2115.6|2119.2|2116.2|2113.9|2110.9|337
1704724500000|2024-01-08 14:35:00|2118.9|2115.9|2117|2114|2120.2|2117.2|2114.9|2111.9|221
1704724800000|2024-01-08 14:40:00|2116.9|2113.9|2120.2|2117.2|2121.2|2118.2|2114.2|2111.2|233
1704725100000|2024-01-08 14:45:00|2120.4|2117.4|2126.5|2123.5|2126.8|2123.8|2118.2|2115.2|494
1704725400000|2024-01-08 14:50:00|2127.5|2124.5|2118.5|2115.5|2128.5|2125.5|2117.5|2114.5|583
1704725700000|2024-01-08 14:55:00|2119.2|2116.2|2124.9|2121.9|2128.3|2125.3|2119.2|2116.2|577
1704726000000|2024-01-08 15:00:00|2123.8|2120.8|2123.5|2120.5|2126.5|2123.5|2120.3|2117.3|227
1704726300000|2024-01-08 15:05:00|2123.2|2120.2|2126.2|2123.2|2127.2|2124.2|2122.2|2119.2|129
1704726600000|2024-01-08 15:10:00|2126.5|2123.5|2118|2115|2128.8|2125.8|2116.2|2113.2|411
1704726900000|2024-01-08 15:15:00|2117.9|2114.9|2110.9|2107.9|2119.2|2116.2|2110.9|2107.9|361
1704727200000|2024-01-08 15:20:00|2111.2|2108.2|2114.4|2111.4|2116.4|2113.4|2111.2|2108.2|275
1704727500000|2024-01-08 15:25:00|2114.6|2111.6|2116.5|2113.5|2117.5|2114.5|2112.2|2109.2|385
1704727800000|2024-01-08 15:30:00|2116.2|2113.2|2114.9|2111.9|2117.5|2114.5|2113.9|2110.9|260
1704728100000|2024-01-08 15:35:00|2117.5|2114.5|2120.5|2117.5|2121.4|2118.4|2117.2|2114.2|216
1704728400000|2024-01-08 15:40:00|2120.9|2117.9|2119.9|2116.9|2120.9|2117.9|2117.9|2114.9|149
1704728700000|2024-01-08 15:45:00|2119.7|2116.7|2122.9|2119.9|2125.2|2122.2|2117.5|2114.5|238
1704729000000|2024-01-08 15:50:00|2123.4|2120.4|2117.5|2114.5|2123.9|2120.9|2116.5|2113.5|155
1704729300000|2024-01-08 15:55:00|2118.5|2115.5|2122.8|2119.8|2124.5|2121.5|2118.2|2115.2|217
1704729600000|2024-01-08 16:00:00|2122.7|2119.7|2124.8|2121.8|2127.2|2124.2|2122.5|2119.5|353
1704729900000|2024-01-08 16:05:00|2126.8|2123.8|2118.8|2115.8|2127.5|2124.5|2118.8|2115.8|504
1704730200000|2024-01-08 16:10:00|2119.5|2116.5|2125.8|2122.8|2126.8|2123.8|2117.3|2114.3|313
1704730500000|2024-01-08 16:15:00|2126.5|2123.5|2124.2|2121.2|2128.5|2125.5|2121.2|2118.2|715
1704730800000|2024-01-08 16:20:00|2124.5|2121.5|2127.2|2124.2|2127.2|2124.2|2123.5|2120.5|234
1704731100000|2024-01-08 16:25:00|2127.8|2124.8|2129.5|2126.5|2129.5|2126.5|2127.5|2124.5|325
1704731400000|2024-01-08 16:30:00|2130.1|2127.1|2135.5|2132.5|2136.8|2133.8|2129.8|2126.8|513
1704731700000|2024-01-08 16:35:00|2136.1|2133.1|2136.8|2133.8|2140.4|2137.4|2134.5|2131.5|301
1704732000000|2024-01-08 16:40:00|2137.8|2134.8|2135.8|2132.8|2137.8|2134.8|2135.1|2132.1|215
1704732300000|2024-01-08 16:45:00|2136.8|2133.8|2134.8|2131.8|2137.8|2134.8|2134.5|2131.5|391
1704732600000|2024-01-08 16:50:00|2135.8|2132.8|2136.4|2133.4|2136.8|2133.8|2135.8|2132.8|109
1704732900000|2024-01-08 16:55:00|2136.8|2133.8|2136.2|2133.2|2137.8|2134.8|2134.2|2131.2|402
1704733200000|2024-01-08 17:00:00|2135.8|2132.8|2132.5|2129.5|2135.8|2132.8|2129.8|2126.8|238
1704733500000|2024-01-08 17:05:00|2132.2|2129.2|2132.1|2129.1|2135.8|2132.8|2131.1|2128.1|159
1704733800000|2024-01-08 17:10:00|2132.8|2129.8|2133.1|2130.1|2138.5|2135.5|2132.8|2129.8|249
1704734100000|2024-01-08 17:15:00|2133.3|2130.3|2135.5|2132.5|2137.5|2134.5|2133.3|2130.3|196
1704734400000|2024-01-08 17:20:00|2136.5|2133.5|2137.1|2134.1|2137.8|2134.8|2134.5|2131.5|184
1704734700000|2024-01-08 17:25:00|2137.5|2134.5|2136.5|2133.5|2137.5|2134.5|2135.5|2132.5|110
1704735000000|2024-01-08 17:30:00|2137.5|2134.5|2133.5|2130.5|2137.5|2134.5|2131.1|2128.1|268
1704735300000|2024-01-08 17:35:00|2133.9|2130.9|2133.8|2130.8|2135.1|2132.1|2132.1|2129.1|226
1704735600000|2024-01-08 17:40:00|2132.8|2129.8|2130.1|2127.1|2134.4|2131.4|2130.1|2127.1|403
1704735900000|2024-01-08 17:45:00|2130.8|2127.8|2136.1|2133.1|2137.1|2134.1|2130.8|2127.8|477
1704736200000|2024-01-08 17:50:00|2137.1|2134.1|2140.7|2137.7|2140.7|2137.7|2137.1|2134.1|1919
1704736500000|2024-01-08 17:55:00|2140|2137|2143.4|2140.4|2143.6|2140.6|2139.4|2136.4|1378
1704789000000|2024-01-09 08:30:00|2144.5|2141.5|2148.2|2145.2|2149.2|2146.2|2142.5|2139.5|272
1704789300000|2024-01-09 08:35:00|2148.7|2145.7|2149.2|2146.2|2149.2|2146.2|2145.2|2142.2|104
1704789600000|2024-01-09 08:40:00|2149.9|2146.9|2154.2|2151.2|2154.2|2151.2|2149.9|2146.9|332
1704789900000|2024-01-09 08:45:00|2155.2|2152.2|2150.5|2147.5|2155.5|2152.5|2150.5|2147.5|359
1704790200000|2024-01-09 08:50:00|2150.8|2147.8|2151.5|2148.5|2152.5|2149.5|2150.5|2147.5|43
1704790500000|2024-01-09 08:55:00|2152.2|2149.2|2154.8|2151.8|2154.8|2151.8|2152.2|2149.2|138
1704790800000|2024-01-09 09:00:00|2154.5|2151.5|2154.8|2151.8|2155.2|2152.2|2152.7|2149.7|94
1704791100000|2024-01-09 09:05:00|2155.2|2152.2|2155.5|2152.5|2155.8|2152.8|2154.5|2151.5|285
1704791400000|2024-01-09 09:10:00|2155.7|2152.7|2152|2149|2155.7|2152.7|2151.5|2148.5|106
1704791700000|2024-01-09 09:15:00|2151.5|2148.5|2146.8|2143.8|2151.5|2148.5|2144.2|2141.2|188
1704792000000|2024-01-09 09:20:00|2147.8|2144.8|2150.8|2147.8|2151|2148|2146.8|2143.8|74
1704792300000|2024-01-09 09:25:00|2150.5|2147.5|2153|2150|2153|2150|2150.5|2147.5|120
1704792600000|2024-01-09 09:30:00|2153.1|2150.1|2152.8|2149.8|2153.6|2150.6|2152.5|2149.5|27
1704792900000|2024-01-09 09:35:00|2153|2150|2157.3|2154.3|2160.1|2157.1|2153|2150|289
1704793200000|2024-01-09 09:40:00|2157.1|2154.1|2154|2151|2158.6|2155.6|2154|2151|109
1704793500000|2024-01-09 09:45:00|2154.5|2151.5|2153|2150|2154.8|2151.8|2152.2|2149.2|29
1704793800000|2024-01-09 09:50:00|2153.3|2150.3|2152.8|2149.8|2153.8|2150.8|2152.8|2149.8|146
1704794100000|2024-01-09 09:55:00|2152.2|2149.2|2151.8|2148.8|2152.2|2149.2|2151.2|2148.2|28
1704794400000|2024-01-09 10:00:00|2152.2|2149.2|2152.8|2149.8|2152.8|2149.8|2151.2|2148.2|70
1704794700000|2024-01-09 10:05:00|2152.5|2149.5|2152.8|2149.8|2152.8|2149.8|2152.5|2149.5|29
1704795000000|2024-01-09 10:10:00|2153.8|2150.8|2153.8|2150.8|2153.8|2150.8|2151.8|2148.8|46
1704795300000|2024-01-09 10:15:00|2154.8|2151.8|2154.8|2151.8|2154.8|2151.8|2154.8|2151.8|44
1704795600000|2024-01-09 10:20:00|2155.1|2152.1|2155.8|2152.8|2156.5|2153.5|2153.2|2150.2|151
1704795900000|2024-01-09 10:25:00|2155.5|2152.5|2154.8|2151.8|2156.8|2153.8|2153.8|2150.8|66
1704796200000|2024-01-09 10:30:00|2155.2|2152.2|2155.2|2152.2|2155.2|2152.2|2154.2|2151.2|39
1704796500000|2024-01-09 10:35:00|2154.8|2151.8|2156.2|2153.2|2156.7|2153.7|2154.7|2151.7|27
1704796800000|2024-01-09 10:40:00|2156.8|2153.8|2156.5|2153.5|2156.8|2153.8|2156.2|2153.2|21
1704797100000|2024-01-09 10:45:00|2155.5|2152.5|2154.2|2151.2|2155.5|2152.5|2153.2|2150.2|75
1704797400000|2024-01-09 10:50:00|2154.7|2151.7|2154.7|2151.7|2155.2|2152.2|2153.2|2150.2|32
1704797700000|2024-01-09 10:55:00|2154.8|2151.8|2153.7|2150.7|2155.2|2152.2|2152.8|2149.8|42
1704798000000|2024-01-09 11:00:00|2154.2|2151.2|2153.2|2150.2|2154.2|2151.2|2152.2|2149.2|33
1704798300000|2024-01-09 11:05:00|2152.7|2149.7|2153.7|2150.7|2154.8|2151.8|2152.7|2149.7|45
1704798600000|2024-01-09 11:10:00|2153.3|2150.3|2145.5|2142.5|2153.8|2150.8|2145.2|2142.2|315
1704798900000|2024-01-09 11:15:00|2145.2|2142.2|2141.2|2138.2|2145.2|2142.2|2140.5|2137.5|200
1704799200000|2024-01-09 11:20:00|2140.9|2137.9|2140.9|2137.9|2142.2|2139.2|2140.5|2137.5|185
1704799500000|2024-01-09 11:25:00|2141.9|2138.9|2135.1|2132.1|2142.2|2139.2|2134.2|2131.2|246
1704799800000|2024-01-09 11:30:00|2135.2|2132.2|2135.5|2132.5|2135.9|2132.9|2130.9|2127.9|223
1704800100000|2024-01-09 11:35:00|2134|2131|2133.6|2130.6|2134.9|2131.9|2132.9|2129.9|85
1704800400000|2024-01-09 11:40:00|2133.9|2130.9|2135.9|2132.9|2135.9|2132.9|2133.6|2130.6|72
1704800700000|2024-01-09 11:45:00|2136.2|2133.2|2138|2135|2140.9|2137.9|2135.9|2132.9|169
1704801000000|2024-01-09 11:50:00|2137.7|2134.7|2138.2|2135.2|2138.2|2135.2|2136.2|2133.2|73
1704801300000|2024-01-09 11:55:00|2138.3|2135.3|2138.2|2135.2|2140.2|2137.2|2138|2135|37
1704801600000|2024-01-09 12:00:00|2139|2136|2131.9|2128.9|2139|2136|2131.2|2128.2|130
1704801900000|2024-01-09 12:05:00|2132.5|2129.5|2133|2130|2133.4|2130.4|2130.7|2127.7|42
1704802200000|2024-01-09 12:10:00|2133.5|2130.5|2137.5|2134.5|2137.5|2134.5|2133.5|2130.5|20
1704802500000|2024-01-09 12:15:00|2136.9|2133.9|2137|2134|2139.4|2136.4|2135.5|2132.5|79
1704802800000|2024-01-09 12:20:00|2136.9|2133.9|2143.2|2140.2|2143.2|2140.2|2136.9|2133.9|115
1704803100000|2024-01-09 12:25:00|2142.9|2139.9|2138.5|2135.5|2142.9|2139.9|2138.2|2135.2|69
1704803400000|2024-01-09 12:30:00|2138.2|2135.2|2139.2|2136.2|2139.7|2136.7|2137.5|2134.5|42
1704803700000|2024-01-09 12:35:00|2138.7|2135.7|2142.5|2139.5|2142.5|2139.5|2138|2135|74
1704804000000|2024-01-09 12:40:00|2142.1|2139.1|2142.8|2139.8|2142.8|2139.8|2137.3|2134.3|108
1704804300000|2024-01-09 12:45:00|2143|2140|2143.5|2140.5|2143.8|2140.8|2143|2140|104
1704804600000|2024-01-09 12:50:00|2143.8|2140.8|2144.8|2141.8|2146.5|2143.5|2141.2|2138.2|128
1704804900000|2024-01-09 12:55:00|2145.5|2142.5|2148.5|2145.5|2148.5|2145.5|2145.5|2142.5|84
1704805200000|2024-01-09 13:00:00|2146.8|2143.8|2141.8|2138.8|2146.8|2143.8|2140|2137|273
1704805500000|2024-01-09 13:05:00|2140.8|2137.8|2148.5|2145.5|2149.5|2146.5|2139.5|2136.5|163
1704805800000|2024-01-09 13:10:00|2148.8|2145.8|2146.5|2143.5|2150.5|2147.5|2146.5|2143.5|193
1704806100000|2024-01-09 13:15:00|2146.8|2143.8|2150.5|2147.5|2151.5|2148.5|2146.2|2143.2|263
1704806400000|2024-01-09 13:20:00|2149.1|2146.1|2144.5|2141.5|2149.1|2146.1|2142.5|2139.5|224
1704806700000|2024-01-09 13:25:00|2144.2|2141.2|2144.2|2141.2|2144.5|2141.5|2140.7|2137.7|133
1704807000000|2024-01-09 13:30:00|2145.8|2142.8|2146.5|2143.5|2148.1|2145.1|2145.8|2142.8|137
1704807300000|2024-01-09 13:35:00|2145.8|2142.8|2143.2|2140.2|2147.8|2144.8|2143.2|2140.2|150
1704807600000|2024-01-09 13:40:00|2142.8|2139.8|2143.5|2140.5|2143.8|2140.8|2141.5|2138.5|117
1704807900000|2024-01-09 13:45:00|2143.8|2140.8|2142.1|2139.1|2146.1|2143.1|2141.8|2138.8|160
1704808200000|2024-01-09 13:50:00|2141.6|2138.6|2143.8|2140.8|2145.6|2142.6|2141.6|2138.6|151
1704808500000|2024-01-09 13:55:00|2144.1|2141.1|2138.5|2135.5|2145.1|2142.1|2134.8|2131.8|260
1704808800000|2024-01-09 14:00:00|2138.8|2135.8|2145.9|2142.9|2147.4|2144.4|2138.5|2135.5|214
1704809100000|2024-01-09 14:05:00|2145.1|2142.1|2145.4|2142.4|2147.1|2144.1|2143.8|2140.8|129
1704809400000|2024-01-09 14:10:00|2145.1|2142.1|2145.8|2142.8|2147.1|2144.1|2144.8|2141.8|93
1704809700000|2024-01-09 14:15:00|2145.6|2142.6|2145.1|2142.1|2148.1|2145.1|2144.1|2141.1|206
1704810000000|2024-01-09 14:20:00|2143.5|2140.5|2149.1|2146.1|2149.8|2146.8|2143.5|2140.5|350
1704810300000|2024-01-09 14:25:00|2148.5|2145.5|2147.1|2144.1|2148.8|2145.8|2146.1|2143.1|161
1704810600000|2024-01-09 14:30:00|2146.6|2143.6|2143.3|2140.3|2148.8|2145.8|2143.1|2140.1|292
1704810900000|2024-01-09 14:35:00|2143.6|2140.6|2141.8|2138.8|2146.8|2143.8|2141.1|2138.1|261
1704811200000|2024-01-09 14:40:00|2141.1|2138.1|2128.8|2125.8|2141.1|2138.1|2128.1|2125.1|570
1704811500000|2024-01-09 14:45:00|2129.1|2126.1|2126.4|2123.4|2130|2127|2126.4|2123.4|659
1704811800000|2024-01-09 14:50:00|2126.1|2123.1|2121.6|2118.6|2126.1|2123.1|2121.4|2118.4|373
1704812100000|2024-01-09 14:55:00|2125.5|2122.5|2129.4|2126.4|2131.1|2128.1|2123.8|2120.8|280
1704812400000|2024-01-09 15:00:00|2129.9|2126.9|2130.4|2127.4|2133.6|2130.6|2129.4|2126.4|452
1704812700000|2024-01-09 15:05:00|2130.6|2127.6|2133.4|2130.4|2135.4|2132.4|2130.4|2127.4|289
1704813000000|2024-01-09 15:10:00|2132.8|2129.8|2135.4|2132.4|2139.4|2136.4|2132.6|2129.6|717
1704813300000|2024-01-09 15:15:00|2136.1|2133.1|2132.1|2129.1|2138.1|2135.1|2131.8|2128.8|408
1704813600000|2024-01-09 15:20:00|2132.6|2129.6|2137.8|2134.8|2138.8|2135.8|2130.8|2127.8|357
1704813900000|2024-01-09 15:25:00|2137.4|2134.4|2144.1|2141.1|2144.4|2141.4|2137.4|2134.4|375
1704814200000|2024-01-09 15:30:00|2143.4|2140.4|2144.1|2141.1|2146.1|2143.1|2142|2139|233
1704814500000|2024-01-09 15:35:00|2143.6|2140.6|2145.7|2142.7|2145.7|2142.7|2142.4|2139.4|103
1704814800000|2024-01-09 15:40:00|2144.7|2141.7|2145.1|2142.1|2145.1|2142.1|2142.1|2139.1|215
1704815100000|2024-01-09 15:45:00|2145.7|2142.7|2142.1|2139.1|2145.7|2142.7|2141.4|2138.4|156
1704815400000|2024-01-09 15:50:00|2141.9|2138.9|2142.4|2139.4|2143.4|2140.4|2141.4|2138.4|205
1704815700000|2024-01-09 15:55:00|2142.7|2139.7|2143.4|2140.4|2144.1|2141.1|2141.4|2138.4|138
1704816000000|2024-01-09 16:00:00|2144.9|2141.9|2145.7|2142.7|2145.7|2142.7|2144.7|2141.7|224
1704816300000|2024-01-09 16:05:00|2146.9|2143.9|2148|2145|2148|2145|2146.7|2143.7|142
1704816600000|2024-01-09 16:10:00|2148.4|2145.4|2152.4|2149.4|2152.4|2149.4|2148|2145|286
1704816900000|2024-01-09 16:15:00|2152.5|2149.5|2155|2152|2155|2152|2152.5|2149.5|593
1704817200000|2024-01-09 16:20:00|2154.7|2151.7|2153|2150|2155|2152|2153|2150|595
1704817500000|2024-01-09 16:25:00|2152|2149|2148.4|2145.4|2152|2149|2148.4|2145.4|567
1704817800000|2024-01-09 16:30:00|2148.7|2145.7|2147.4|2144.4|2148.7|2145.7|2147.4|2144.4|140
1704818100000|2024-01-09 16:35:00|2147.7|2144.7|2144|2141|2149.4|2146.4|2144|2141|601
1704818400000|2024-01-09 16:40:00|2144.4|2141.4|2144.3|2141.3|2145.7|2142.7|2142.4|2139.4|170
1704818700000|2024-01-09 16:45:00|2145|2142|2141|2138|2145.3|2142.3|2140.7|2137.7|269
1704819000000|2024-01-09 16:50:00|2141.4|2138.4|2143.3|2140.3|2145|2142|2139.4|2136.4|236
1704819300000|2024-01-09 16:55:00|2144.3|2141.3|2144.7|2141.7|2147.3|2144.3|2144|2141|149
1704819600000|2024-01-09 17:00:00|2145.3|2142.3|2148.7|2145.7|2148.8|2145.8|2144.7|2141.7|231
1704819900000|2024-01-09 17:05:00|2148.3|2145.3|2147.3|2144.3|2148.3|2145.3|2147.3|2144.3|129
1704820200000|2024-01-09 17:10:00|2147.7|2144.7|2145.7|2142.7|2147.7|2144.7|2145.7|2142.7|118
1704820500000|2024-01-09 17:15:00|2145.4|2142.4|2144|2141|2146|2143|2142.4|2139.4|579
1704820800000|2024-01-09 17:20:00|2144.4|2141.4|2148.7|2145.7|2148.7|2145.7|2144.4|2141.4|232
1704821100000|2024-01-09 17:25:00|2149.2|2146.2|2147.3|2144.3|2149.2|2146.2|2147.2|2144.2|191
1704821400000|2024-01-09 17:30:00|2147.7|2144.7|2147.7|2144.7|2148.7|2145.7|2147.3|2144.3|199
1704821700000|2024-01-09 17:35:00|2148.2|2145.2|2146.4|2143.4|2148.7|2145.7|2145.4|2142.4|306
1704822000000|2024-01-09 17:40:00|2145.9|2142.9|2142.1|2139.1|2145.9|2142.9|2141.7|2138.7|316
1704822300000|2024-01-09 17:45:00|2142.7|2139.7|2142.7|2139.7|2144.4|2141.4|2141.7|2138.7|224
1704822600000|2024-01-09 17:50:00|2142.4|2139.4|2131.8|2128.8|2142.4|2139.4|2130.9|2127.9|2353
1704822900000|2024-01-09 17:55:00|2132.1|2129.1|2125.8|2122.8|2132.1|2129.1|2122.1|2119.1|1352
1704875400000|2024-01-10 08:30:00|2122.7|2119.7|2127.9|2124.9|2132.7|2129.7|2122|2119|456
1704875700000|2024-01-10 08:35:00|2127.5|2124.5|2128.2|2125.2|2130.2|2127.2|2126.9|2123.9|86
1704876000000|2024-01-10 08:40:00|2127.5|2124.5|2122.5|2119.5|2127.5|2124.5|2120.5|2117.5|268
1704876300000|2024-01-10 08:45:00|2122.9|2119.9|2130.5|2127.5|2131.5|2128.5|2122.9|2119.9|165
1704876600000|2024-01-10 08:50:00|2131.2|2128.2|2134.7|2131.7|2134.8|2131.8|2129.7|2126.7|192
1704876900000|2024-01-10 08:55:00|2134.5|2131.5|2133.3|2130.3|2135.7|2132.7|2133|2130|51
1704877200000|2024-01-10 09:00:00|2133.5|2130.5|2135.5|2132.5|2136.5|2133.5|2133.5|2130.5|103
1704877500000|2024-01-10 09:05:00|2135.1|2132.1|2136.8|2133.8|2139.8|2136.8|2134.8|2131.8|176
1704877800000|2024-01-10 09:10:00|2136.1|2133.1|2140|2137|2141|2138|2133.8|2130.8|125
1704878100000|2024-01-10 09:15:00|2139.8|2136.8|2138.3|2135.3|2139.8|2136.8|2136.8|2133.8|42
1704878400000|2024-01-10 09:20:00|2137.8|2134.8|2136.8|2133.8|2137.8|2134.8|2136.8|2133.8|18
1704878700000|2024-01-10 09:25:00|2137.1|2134.1|2134.8|2131.8|2137.1|2134.1|2134.8|2131.8|14
1704879000000|2024-01-10 09:30:00|2136.6|2133.6|2137.8|2134.8|2138.4|2135.4|2136.6|2133.6|36
1704879300000|2024-01-10 09:35:00|2137.3|2134.3|2141.4|2138.4|2142.4|2139.4|2137.1|2134.1|158
1704879600000|2024-01-10 09:40:00|2141.8|2138.8|2139.8|2136.8|2141.8|2138.8|2137.1|2134.1|44
1704879900000|2024-01-10 09:45:00|2139.6|2136.6|2135.8|2132.8|2139.8|2136.8|2135.8|2132.8|26
1704880200000|2024-01-10 09:50:00|2136.1|2133.1|2135.1|2132.1|2137.1|2134.1|2135.1|2132.1|27
1704880500000|2024-01-10 09:55:00|2134.8|2131.8|2137.6|2134.6|2137.8|2134.8|2133.8|2130.8|16
1704880800000|2024-01-10 10:00:00|2137.3|2134.3|2137.1|2134.1|2138.1|2135.1|2136.4|2133.4|101
1704881100000|2024-01-10 10:05:00|2136.6|2133.6|2139.1|2136.1|2139.1|2136.1|2136.1|2133.1|81
1704881400000|2024-01-10 10:10:00|2139.6|2136.6|2147.7|2144.7|2148.1|2145.1|2138.9|2135.9|320
1704881700000|2024-01-10 10:15:00|2148.1|2145.1|2147.7|2144.7|2148.1|2145.1|2147.2|2144.2|92
1704882000000|2024-01-10 10:20:00|2148.1|2145.1|2150.4|2147.4|2150.7|2147.7|2148.1|2145.1|97
1704882300000|2024-01-10 10:25:00|2150.7|2147.7|2150.4|2147.4|2151.4|2148.4|2149.4|2146.4|57
1704882600000|2024-01-10 10:30:00|2150.5|2147.5|2150.4|2147.4|2151.4|2148.4|2149.4|2146.4|46
1704882900000|2024-01-10 10:35:00|2151.1|2148.1|2152.4|2149.4|2154.4|2151.4|2150.7|2147.7|296
1704883200000|2024-01-10 10:40:00|2151.7|2148.7|2152|2149|2152.4|2149.4|2151.2|2148.2|53
1704883500000|2024-01-10 10:45:00|2152.4|2149.4|2153.4|2150.4|2153.4|2150.4|2151.7|2148.7|61
1704883800000|2024-01-10 10:50:00|2154.1|2151.1|2154.4|2151.4|2154.4|2151.4|2153.9|2150.9|147
1704884100000|2024-01-10 10:55:00|2154|2151|2154.4|2151.4|2154.4|2151.4|2153.4|2150.4|72
1704884400000|2024-01-10 11:00:00|2153|2150|2154.4|2151.4|2154.4|2151.4|2151|2148|183
1704884700000|2024-01-10 11:05:00|2153.7|2150.7|2151.1|2148.1|2154|2151|2150.1|2147.1|211
1704885000000|2024-01-10 11:10:00|2150.7|2147.7|2148.7|2145.7|2151.7|2148.7|2148.7|2145.7|68
1704885300000|2024-01-10 11:15:00|2149.1|2146.1|2147.7|2144.7|2149.7|2146.7|2146.1|2143.1|261
1704885600000|2024-01-10 11:20:00|2148.1|2145.1|2149.4|2146.4|2149.4|2146.4|2148.1|2145.1|25
1704885900000|2024-01-10 11:25:00|2149.7|2146.7|2150.4|2147.4|2151.4|2148.4|2149.5|2146.5|30
1704886200000|2024-01-10 11:30:00|2149.5|2146.5|2153.2|2150.2|2153.4|2150.4|2149.4|2146.4|156
1704886500000|2024-01-10 11:35:00|2153.4|2150.4|2153.1|2150.1|2153.7|2150.7|2153.1|2150.1|28
1704886800000|2024-01-10 11:40:00|2152.7|2149.7|2152.7|2149.7|2153.7|2150.7|2152.4|2149.4|34
1704887100000|2024-01-10 11:45:00|2153.4|2150.4|2154.1|2151.1|2154.7|2151.7|2152.9|2149.9|62
1704887400000|2024-01-10 11:50:00|2154.4|2151.4|2151.4|2148.4|2154.4|2151.4|2151.1|2148.1|49
1704887700000|2024-01-10 11:55:00|2150.9|2147.9|2148.4|2145.4|2151.1|2148.1|2147.4|2144.4|16
1704888000000|2024-01-10 12:00:00|2148.9|2145.9|2146.9|2143.9|2148.9|2145.9|2146.9|2143.9|114
1704888300000|2024-01-10 12:05:00|2146.8|2143.8|2148.8|2145.8|2148.8|2145.8|2146.8|2143.8|21
1704888600000|2024-01-10 12:10:00|2147.8|2144.8|2147.3|2144.3|2147.8|2144.8|2146.3|2143.3|32
1704888900000|2024-01-10 12:15:00|2147.8|2144.8|2146.9|2143.9|2147.8|2144.8|2146.9|2143.9|8
1704889200000|2024-01-10 12:20:00|2147.3|2144.3|2150.1|2147.1|2151.1|2148.1|2146.8|2143.8|60
1704889500000|2024-01-10 12:25:00|2150.6|2147.6|2153.7|2150.7|2154.4|2151.4|2150.1|2147.1|221
1704889800000|2024-01-10 12:30:00|2153.4|2150.4|2153.2|2150.2|2153.7|2150.7|2152.4|2149.4|104
1704890100000|2024-01-10 12:35:00|2153.1|2150.1|2153.1|2150.1|2154.2|2151.2|2152.7|2149.7|12
1704890400000|2024-01-10 12:40:00|2152.7|2149.7|2153.7|2150.7|2154|2151|2152.7|2149.7|128
1704890700000|2024-01-10 12:45:00|2153.4|2150.4|2153.7|2150.7|2154.4|2151.4|2151.7|2148.7|347
1704891000000|2024-01-10 12:50:00|2153.4|2150.4|2154.2|2151.2|2154.7|2151.7|2153.2|2150.2|90
1704891300000|2024-01-10 12:55:00|2154.4|2151.4|2151|2148|2155.7|2152.7|2151|2148|212
1704891600000|2024-01-10 13:00:00|2150.4|2147.4|2146.1|2143.1|2150.4|2147.4|2145.9|2142.9|510
1704891900000|2024-01-10 13:05:00|2146.4|2143.4|2137.7|2134.7|2147.1|2144.1|2137.1|2134.1|435
1704892200000|2024-01-10 13:10:00|2138.7|2135.7|2137.7|2134.7|2140.1|2137.1|2136.4|2133.4|370
1704892500000|2024-01-10 13:15:00|2138.4|2135.4|2139.1|2136.1|2140.7|2137.7|2136.7|2133.7|205
1704892800000|2024-01-10 13:20:00|2140.4|2137.4|2140.1|2137.1|2141.4|2138.4|2136.1|2133.1|598
1704893100000|2024-01-10 13:25:00|2139.7|2136.7|2141.1|2138.1|2143.1|2140.1|2136.7|2133.7|249
1704893400000|2024-01-10 13:30:00|2141.4|2138.4|2136.4|2133.4|2143.4|2140.4|2134.9|2131.9|324
1704893700000|2024-01-10 13:35:00|2136.1|2133.1|2146|2143|2147.9|2144.9|2136.1|2133.1|263
1704894000000|2024-01-10 13:40:00|2145|2142|2151|2148|2151|2148|2145|2142|211
1704894300000|2024-01-10 13:45:00|2150.7|2147.7|2152|2149|2152.7|2149.7|2150|2147|116
1704894600000|2024-01-10 13:50:00|2151.7|2148.7|2153.5|2150.5|2155.7|2152.7|2151.7|2148.7|452
1704894900000|2024-01-10 13:55:00|2153.7|2150.7|2148.7|2145.7|2154.7|2151.7|2148.7|2145.7|248
1704895200000|2024-01-10 14:00:00|2149.3|2146.3|2151|2148|2153|2150|2149|2146|91
1704895500000|2024-01-10 14:05:00|2151.4|2148.4|2149|2146|2151.4|2148.4|2149|2146|142
1704895800000|2024-01-10 14:10:00|2148.4|2145.4|2146.7|2143.7|2148.4|2145.4|2144.4|2141.4|457
1704896100000|2024-01-10 14:15:00|2146.4|2143.4|2148.4|2145.4|2148.4|2145.4|2144.7|2141.7|365
1704896400000|2024-01-10 14:20:00|2148|2145|2147.9|2144.9|2150|2147|2147.4|2144.4|30
1704896700000|2024-01-10 14:25:00|2147.4|2144.4|2150.2|2147.2|2150.7|2147.7|2146.7|2143.7|101
1704897000000|2024-01-10 14:30:00|2150.5|2147.5|2149.4|2146.4|2150.8|2147.8|2149|2146|157
1704897300000|2024-01-10 14:35:00|2149|2146|2145.4|2142.4|2149.4|2146.4|2145.4|2142.4|235
1704897600000|2024-01-10 14:40:00|2146|2143|2147.7|2144.7|2150.7|2147.7|2146|2143|150
1704897900000|2024-01-10 14:45:00|2147|2144|2139.7|2136.7|2147.5|2144.5|2139.7|2136.7|368
1704898200000|2024-01-10 14:50:00|2140|2137|2145.7|2142.7|2146|2143|2139.7|2136.7|206
1704898500000|2024-01-10 14:55:00|2146|2143|2145.7|2142.7|2146.7|2143.7|2145.4|2142.4|104
1704898800000|2024-01-10 15:00:00|2146.4|2143.4|2141.1|2138.1|2146.7|2143.7|2139.9|2136.9|228
1704899100000|2024-01-10 15:05:00|2140.4|2137.4|2142|2139|2142.4|2139.4|2139.7|2136.7|141
1704899400000|2024-01-10 15:10:00|2142.4|2139.4|2140.4|2137.4|2142.4|2139.4|2139.4|2136.4|159
1704899700000|2024-01-10 15:15:00|2140.1|2137.1|2141|2138|2141.7|2138.7|2138.7|2135.7|167
1704900000000|2024-01-10 15:20:00|2141.4|2138.4|2136.4|2133.4|2141.7|2138.7|2134.7|2131.7|344
1704900300000|2024-01-10 15:25:00|2136.7|2133.7|2130.7|2127.7|2136.7|2133.7|2130.7|2127.7|210
1704900600000|2024-01-10 15:30:00|2132|2129|2130.4|2127.4|2133.7|2130.7|2129.4|2126.4|380
1704900900000|2024-01-10 15:35:00|2129.7|2126.7|2133.4|2130.4|2133.4|2130.4|2129.7|2126.7|180
1704901200000|2024-01-10 15:40:00|2134|2131|2136.7|2133.7|2136.7|2133.7|2134|2131|120
1704901500000|2024-01-10 15:45:00|2136.5|2133.5|2132.4|2129.4|2136.5|2133.5|2131.7|2128.7|186
1704901800000|2024-01-10 15:50:00|2133|2130|2129.4|2126.4|2133|2130|2129.4|2126.4|141
1704902100000|2024-01-10 15:55:00|2130|2127|2130|2127|2131|2128|2128.4|2125.4|182
1704902400000|2024-01-10 16:00:00|2129.4|2126.4|2129.4|2126.4|2130|2127|2128.4|2125.4|206
1704902700000|2024-01-10 16:05:00|2129|2126|2130.4|2127.4|2130.4|2127.4|2128.7|2125.7|78
1704903000000|2024-01-10 16:10:00|2130|2127|2131.3|2128.3|2132.7|2129.7|2130|2127|161
1704903300000|2024-01-10 16:15:00|2130.8|2127.8|2132.3|2129.3|2133.3|2130.3|2129.7|2126.7|143
1704903600000|2024-01-10 16:20:00|2132|2129|2131.7|2128.7|2132.3|2129.3|2131.7|2128.7|113
1704903900000|2024-01-10 16:25:00|2131.6|2128.6|2131.6|2128.6|2132.8|2129.8|2130.1|2127.1|142
1704904200000|2024-01-10 16:30:00|2131.3|2128.3|2124.6|2121.6|2131.6|2128.6|2124.6|2121.6|337
1704904500000|2024-01-10 16:35:00|2125|2122|2121.7|2118.7|2126|2123|2121.2|2118.2|485
1704904800000|2024-01-10 16:40:00|2121|2118|2124.1|2121.1|2125.9|2122.9|2121|2118|456
1704905100000|2024-01-10 16:45:00|2123.6|2120.6|2119.8|2116.8|2123.6|2120.6|2119.3|2116.3|299
1704905400000|2024-01-10 16:50:00|2120.3|2117.3|2121.3|2118.3|2122.3|2119.3|2120|2117|149
1704905700000|2024-01-10 16:55:00|2121|2118|2119.7|2116.7|2121|2118|2119.3|2116.3|381
1704906000000|2024-01-10 17:00:00|2119.3|2116.3|2111.6|2108.6|2119.3|2116.3|2109.4|2106.4|796
1704906300000|2024-01-10 17:05:00|2110.4|2107.4|2111.2|2108.2|2113.2|2110.2|2110.1|2107.1|230
1704906600000|2024-01-10 17:10:00|2111.1|2108.1|2110.7|2107.7|2111.7|2108.7|2110.7|2107.7|156
1704906900000|2024-01-10 17:15:00|2110.2|2107.2|2114|2111|2114.7|2111.7|2106.4|2103.4|336
1704907200000|2024-01-10 17:20:00|2113.7|2110.7|2112.7|2109.7|2114.1|2111.1|2108.4|2105.4|353
1704907500000|2024-01-10 17:25:00|2113.6|2110.6|2116.1|2113.1|2116.1|2113.1|2112.4|2109.4|286
1704907800000|2024-01-10 17:30:00|2116.4|2113.4|2116.1|2113.1|2117.1|2114.1|2114.7|2111.7|181
1704908100000|2024-01-10 17:35:00|2116.4|2113.4|2112.8|2109.8|2116.4|2113.4|2112.1|2109.1|409
1704908400000|2024-01-10 17:40:00|2112.1|2109.1|2108.8|2105.8|2112.3|2109.3|2105.3|2102.3|1255
1704908700000|2024-01-10 17:45:00|2107.8|2104.8|2108.5|2105.5|2109.8|2106.8|2106.1|2103.1|502
1704909000000|2024-01-10 17:50:00|2109.1|2106.1|2106.4|2103.4|2112.4|2109.4|2104.8|2101.8|1671
1704909300000|2024-01-10 17:55:00|2106.1|2103.1|2106.8|2103.8|2107.1|2104.1|2103.1|2100.1|594
1704961800000|2024-01-11 08:30:00|2109|2106|2105|2102|2111.6|2108.6|2104.7|2101.7|308
1704962100000|2024-01-11 08:35:00|2104.7|2101.7|2104.4|2101.4|2106.4|2103.4|2101.4|2098.4|274
1704962400000|2024-01-11 08:40:00|2104.7|2101.7|2105.4|2102.4|2105.7|2102.7|2104.7|2101.7|77
1704962700000|2024-01-11 08:45:00|2105.7|2102.7|2111.7|2108.7|2111.7|2108.7|2105.4|2102.4|217
1704963000000|2024-01-11 08:50:00|2112|2109|2111.4|2108.4|2112.7|2109.7|2107.7|2104.7|300
1704963300000|2024-01-11 08:55:00|2111|2108|2107.2|2104.2|2111|2108|2107.2|2104.2|38
1704963600000|2024-01-11 09:00:00|2106.4|2103.4|2110.7|2107.7|2110.7|2107.7|2106.4|2103.4|57
1704963900000|2024-01-11 09:05:00|2110.4|2107.4|2112.4|2109.4|2112.9|2109.9|2110.4|2107.4|64
1704964200000|2024-01-11 09:10:00|2111.7|2108.7|2111.4|2108.4|2111.7|2108.7|2110.4|2107.4|23
1704964500000|2024-01-11 09:15:00|2112.4|2109.4|2112.4|2109.4|2113.2|2110.2|2111.4|2108.4|37
1704964800000|2024-01-11 09:20:00|2111.4|2108.4|2113.5|2110.5|2114.2|2111.2|2111.4|2108.4|61
1704965100000|2024-01-11 09:25:00|2113.7|2110.7|2114|2111|2115.7|2112.7|2113.5|2110.5|116
1704965400000|2024-01-11 09:30:00|2114.5|2111.5|2111.4|2108.4|2114.5|2111.5|2111.4|2108.4|61
1704965700000|2024-01-11 09:35:00|2112|2109|2112.5|2109.5|2113.4|2110.4|2112|2109|25
1704966000000|2024-01-11 09:40:00|2112.4|2109.4|2113.4|2110.4|2113.4|2110.4|2112.4|2109.4|7
1704966300000|2024-01-11 09:45:00|2113.9|2110.9|2114.9|2111.9|2115.4|2112.4|2113.9|2110.9|14
1704966600000|2024-01-11 09:50:00|2114.7|2111.7|2115.5|2112.5|2115.7|2112.7|2114|2111|14
1704966900000|2024-01-11 09:55:00|2115.7|2112.7|2116.5|2113.5|2117|2114|2115|2112|26
1704967200000|2024-01-11 10:00:00|2117.4|2114.4|2117.4|2114.4|2118.4|2115.4|2116.5|2113.5|112
1704967500000|2024-01-11 10:05:00|2117.7|2114.7|2120.5|2117.5|2120.8|2117.8|2115.4|2112.4|144
1704967800000|2024-01-11 10:10:00|2120.2|2117.2|2119.6|2116.6|2121.2|2118.2|2118.6|2115.6|49
1704968100000|2024-01-11 10:15:00|2120.7|2117.7|2119|2116|2121.6|2118.6|2118.5|2115.5|44
1704968400000|2024-01-11 10:20:00|2118.9|2115.9|2116.3|2113.3|2118.9|2115.9|2115.3|2112.3|21
1704968700000|2024-01-11 10:25:00|2116.5|2113.5|2115.8|2112.8|2117.5|2114.5|2115|2112|61
1704969000000|2024-01-11 10:30:00|2116.1|2113.1|2113.2|2110.2|2116.5|2113.5|2112.7|2109.7|55
1704969300000|2024-01-11 10:35:00|2112.7|2109.7|2113.2|2110.2|2114.2|2111.2|2110.7|2107.7|41
1704969600000|2024-01-11 10:40:00|2113.3|2110.3|2116.5|2113.5|2116.5|2113.5|2113.3|2110.3|23
1704969900000|2024-01-11 10:45:00|2115.3|2112.3|2113.6|2110.6|2115.5|2112.5|2113.6|2110.6|24
1704970200000|2024-01-11 10:50:00|2115|2112|2114.6|2111.6|2115.6|2112.6|2113.3|2110.3|17
1704970500000|2024-01-11 10:55:00|2115|2112|2115.8|2112.8|2116.6|2113.6|2113.8|2110.8|62
1704970800000|2024-01-11 11:00:00|2115.5|2112.5|2113.3|2110.3|2116.3|2113.3|2112.3|2109.3|120
1704971100000|2024-01-11 11:05:00|2112.3|2109.3|2112.2|2109.2|2112.3|2109.3|2111.7|2108.7|7
1704971400000|2024-01-11 11:10:00|2111.7|2108.7|2109.3|2106.3|2111.7|2108.7|2109.3|2106.3|46
1704971700000|2024-01-11 11:15:00|2109.7|2106.7|2112.2|2109.2|2112.2|2109.2|2109.7|2106.7|57
1704972000000|2024-01-11 11:20:00|2111.8|2108.8|2109.2|2106.2|2111.8|2108.8|2109|2106|75
1704972300000|2024-01-11 11:25:00|2109.5|2106.5|2108|2105|2110|2107|2107|2104|125
1704972600000|2024-01-11 11:30:00|2109|2106|2109|2106|2109.4|2106.4|2109|2106|17
1704972900000|2024-01-11 11:35:00|2109.4|2106.4|2110.5|2107.5|2111.9|2108.9|2109|2106|96
1704973200000|2024-01-11 11:40:00|2110|2107|2109.7|2106.7|2110.5|2107.5|2108.7|2105.7|30
1704973500000|2024-01-11 11:45:00|2110|2107|2110.7|2107.7|2111|2108|2110|2107|30
1704973800000|2024-01-11 11:50:00|2109.7|2106.7|2110|2107|2110|2107|2109.7|2106.7|40
1704974100000|2024-01-11 11:55:00|2109.7|2106.7|2108.3|2105.3|2109.7|2106.7|2108|2105|170
1704974400000|2024-01-11 12:00:00|2109|2106|2107.3|2104.3|2109.7|2106.7|2107.3|2104.3|16
1704974700000|2024-01-11 12:05:00|2107|2104|2106.3|2103.3|2107.3|2104.3|2106.3|2103.3|92
1704975000000|2024-01-11 12:10:00|2106.7|2103.7|2109|2106|2109|2106|2105.4|2102.4|182
1704975300000|2024-01-11 12:15:00|2109.2|2106.2|2111|2108|2111|2108|2109.2|2106.2|65
1704975600000|2024-01-11 12:20:00|2110.7|2107.7|2108.9|2105.9|2110.7|2107.7|2108.5|2105.5|34
1704975900000|2024-01-11 12:25:00|2108|2105|2110.2|2107.2|2111.7|2108.7|2108|2105|27
1704976200000|2024-01-11 12:30:00|2109.8|2106.8|2112.3|2109.3|2113.3|2110.3|2109.3|2106.3|83
1704976500000|2024-01-11 12:35:00|2111.7|2108.7|2111.3|2108.3|2112.3|2109.3|2111|2108|16
1704976800000|2024-01-11 12:40:00|2111|2108|2111.5|2108.5|2113|2110|2111|2108|27
1704977100000|2024-01-11 12:45:00|2111.3|2108.3|2111.7|2108.7|2112.7|2109.7|2111.3|2108.3|21
1704977400000|2024-01-11 12:50:00|2111.8|2108.8|2122.6|2119.6|2123.1|2120.1|2111.8|2108.8|473
1704977700000|2024-01-11 12:55:00|2122.9|2119.9|2120.9|2117.9|2123.1|2120.1|2117.9|2114.9|158
1704978000000|2024-01-11 13:00:00|2119.9|2116.9|2116.8|2113.8|2120.1|2117.1|2116.8|2113.8|117
1704978300000|2024-01-11 13:05:00|2116.3|2113.3|2117.9|2114.9|2118.9|2115.9|2113.6|2110.6|336
1704978600000|2024-01-11 13:10:00|2118.3|2115.3|2118.9|2115.9|2122.9|2119.9|2117.3|2114.3|381
1704978900000|2024-01-11 13:15:00|2118.3|2115.3|2124.6|2121.6|2124.6|2121.6|2117.3|2114.3|148
1704979200000|2024-01-11 13:20:00|2125.6|2122.6|2128.9|2125.9|2131.9|2128.9|2125.2|2122.2|539
1704979500000|2024-01-11 13:25:00|2129.2|2126.2|2128.5|2125.5|2131.2|2128.2|2128.5|2125.5|178
1704979800000|2024-01-11 13:30:00|2128.1|2125.1|2122.2|2119.2|2128.1|2125.1|2120.7|2116.7|308
1704980100000|2024-01-11 13:35:00|2122.6|2119.6|2124.2|2121.2|2126.2|2123.2|2121.7|2118.7|124
1704980400000|2024-01-11 13:40:00|2124.3|2121.3|2126.5|2123.5|2127.8|2124.8|2124.2|2121.2|362
1704980700000|2024-01-11 13:45:00|2125.8|2122.8|2126.3|2123.3|2131.5|2128.5|2125.8|2122.8|132
1704981000000|2024-01-11 13:50:00|2126.7|2123.7|2125.2|2122.2|2128.8|2125.8|2125.2|2122.2|51
1704981300000|2024-01-11 13:55:00|2124.8|2121.8|2129.5|2126.5|2129.5|2126.5|2124.8|2121.8|126
1704981600000|2024-01-11 14:00:00|2129.3|2126.3|2132.5|2129.5|2132.5|2129.5|2128.1|2125.1|74
1704981900000|2024-01-11 14:05:00|2131.6|2128.6|2135.8|2132.8|2135.8|2132.8|2131.5|2128.5|305
1704982200000|2024-01-11 14:10:00|2135.1|2132.1|2136.8|2133.8|2138.4|2135.4|2134.1|2131.1|172
1704982500000|2024-01-11 14:15:00|2137.1|2134.1|2139.1|2136.1|2141.4|2138.4|2137.1|2134.1|393
1704982800000|2024-01-11 14:20:00|2138.4|2135.4|2141.4|2138.4|2143.4|2140.4|2138.4|2135.4|230
1704983100000|2024-01-11 14:25:00|2141.3|2138.3|2137.1|2134.1|2143.4|2140.4|2136.5|2133.5|253
1704983400000|2024-01-11 14:30:00|2137.3|2134.3|2136.8|2133.8|2139.4|2136.4|2134.8|2131.8|362
1704983700000|2024-01-11 14:35:00|2137.1|2134.1|2137.1|2134.1|2140.1|2137.1|2134.8|2131.8|741
1704984000000|2024-01-11 14:40:00|2137.6|2134.6|2139.4|2136.4|2140.4|2137.4|2134.8|2131.8|305
1704984300000|2024-01-11 14:45:00|2138.4|2135.4|2135.8|2132.8|2138.6|2135.6|2134.3|2131.3|264
1704984600000|2024-01-11 14:50:00|2136.1|2133.1|2139.4|2136.4|2139.9|2136.9|2134.6|2131.6|149
1704984900000|2024-01-11 14:55:00|2139.1|2136.1|2134.7|2131.7|2139.4|2136.4|2131|2128|309
1704985200000|2024-01-11 15:00:00|2135.2|2132.2|2139|2136|2140.4|2137.4|2132.7|2129.7|367
1704985500000|2024-01-11 15:05:00|2139.7|2136.7|2136.4|2133.4|2141|2138|2136.4|2133.4|223
1704985800000|2024-01-11 15:10:00|2136.2|2133.2|2140|2137|2141.4|2138.4|2136.2|2133.2|267
1704986100000|2024-01-11 15:15:00|2140.2|2137.2|2141.5|2138.5|2141.5|2138.5|2139|2136|400
1704986400000|2024-01-11 15:20:00|2141|2138|2144|2141|2144|2141|2140|2137|473
1704986700000|2024-01-11 15:25:00|2143.7|2140.7|2144.8|2141.8|2146.3|2143.3|2143.4|2140.4|211
1704987000000|2024-01-11 15:30:00|2145|2142|2146.3|2143.3|2147.3|2144.3|2144.8|2141.8|264
1704987300000|2024-01-11 15:35:00|2146.7|2143.7|2147.3|2144.3|2147.3|2144.3|2145.2|2142.2|117
1704987600000|2024-01-11 15:40:00|2148.3|2145.3|2148.9|2145.9|2149.6|2146.6|2147|2144|366
1704987900000|2024-01-11 15:45:00|2148.6|2145.6|2148.6|2145.6|2149.6|2146.6|2146.6|2143.6|318
1704988200000|2024-01-11 15:50:00|2148.1|2145.1|2146.9|2143.9|2149.6|2146.6|2146.6|2143.6|166
1704988500000|2024-01-11 15:55:00|2146.3|2143.3|2143.6|2140.6|2148.8|2145.8|2143.6|2140.6|247
1704988800000|2024-01-11 16:00:00|2143.3|2140.3|2151.2|2148.2|2152.2|2149.2|2143.3|2140.3|752
1704989100000|2024-01-11 16:05:00|2150.9|2147.9|2151.2|2148.2|2152.9|2149.9|2146.7|2143.7|232
1704989400000|2024-01-11 16:10:00|2151.6|2148.6|2145.6|2142.6|2151.6|2148.6|2145.4|2142.4|238
1704989700000|2024-01-11 16:15:00|2145.9|2142.9|2145.4|2142.4|2147.3|2144.3|2145.3|2142.3|116
1704990000000|2024-01-11 16:20:00|2145.6|2142.6|2147.6|2144.6|2151.6|2148.6|2145.4|2142.4|424
1704990300000|2024-01-11 16:25:00|2148.1|2145.1|2146.3|2143.3|2148.6|2145.6|2146.3|2143.3|239
1704990600000|2024-01-11 16:30:00|2146.6|2143.6|2141.9|2138.9|2147.9|2144.9|2141.8|2138.8|188
1704990900000|2024-01-11 16:35:00|2142.3|2139.3|2141|2138|2144.9|2141.9|2140.6|2137.6|478
1704991200000|2024-01-11 16:40:00|2141.6|2138.6|2142.6|2139.6|2143.3|2140.3|2141.5|2138.5|286
1704991500000|2024-01-11 16:45:00|2142.9|2139.9|2143.9|2140.9|2144.3|2141.3|2141.6|2138.6|118
1704991800000|2024-01-11 16:50:00|2143.6|2140.6|2142.9|2139.9|2145.6|2142.6|2142.6|2139.6|192
1704992100000|2024-01-11 16:55:00|2142.3|2139.3|2140.1|2137.1|2143.3|2140.3|2138.3|2135.3|115
1704992400000|2024-01-11 17:00:00|2140.3|2137.3|2139.3|2136.3|2141.3|2138.3|2138.3|2135.3|317
1704992700000|2024-01-11 17:05:00|2139.4|2136.4|2140|2137|2141.3|2138.3|2139|2136|191
1704993000000|2024-01-11 17:10:00|2139.3|2136.3|2140.3|2137.3|2140.6|2137.6|2139.3|2136.3|132
1704993300000|2024-01-11 17:15:00|2140.6|2137.6|2142.6|2139.6|2142.6|2139.6|2139|2136|382
1704993600000|2024-01-11 17:20:00|2142.3|2139.3|2136.7|2133.7|2143|2140|2136.7|2133.7|381
1704993900000|2024-01-11 17:25:00|2137|2134|2137|2134|2139.7|2136.7|2136.7|2133.7|298
1704994200000|2024-01-11 17:30:00|2137.2|2134.2|2133.7|2130.7|2138|2135|2132.7|2129.7|690
1704994500000|2024-01-11 17:35:00|2133.1|2130.1|2130.4|2127.4|2133.4|2130.4|2128.9|2125.9|405
1704994800000|2024-01-11 17:40:00|2130.1|2127.1|2132.1|2129.1|2134.9|2131.9|2129.7|2126.7|453
1704995100000|2024-01-11 17:45:00|2131.7|2128.7|2131.7|2128.7|2132.7|2129.7|2130.7|2127.7|502
1704995400000|2024-01-11 17:50:00|2132.1|2129.1|2144.6|2141.6|2145|2142|2131.7|2128.7|2433
1704995700000|2024-01-11 17:55:00|2145|2142|2145.9|2142.9|2149.9|2146.9|2144.3|2141.3|1471
1704996000000|2024-01-11 18:00:00|2145.6|2142.6|2145.6|2142.6|2145.6|2142.6|2145.6|2142.6|0
1705048200000|2024-01-12 08:30:00|2148|2145|2146.3|2143.3|2151.1|2148.1|2145.7|2142.7|381
1705048500000|2024-01-12 08:35:00|2146.2|2143.2|2144.4|2141.4|2146.2|2143.2|2144|2141|211
1705048800000|2024-01-12 08:40:00|2144|2141|2146|2143|2146|2143|2144|2141|45
1705049100000|2024-01-12 08:45:00|2148.3|2145.3|2150.3|2147.3|2150.3|2147.3|2146.7|2143.7|80
1705049400000|2024-01-12 08:50:00|2150.5|2147.5|2150.8|2147.8|2151|2148|2149.7|2146.7|63
1705049700000|2024-01-12 08:55:00|2150.7|2147.7|2148.7|2145.7|2150.7|2147.7|2148|2145|75
1705050000000|2024-01-12 09:00:00|2148.8|2145.8|2150.7|2147.7|2150.8|2147.8|2148.7|2145.7|41
1705050300000|2024-01-12 09:05:00|2153|2150|2153.3|2150.3|2153.5|2150.5|2152.3|2149.3|121
1705050600000|2024-01-12 09:10:00|2153|2150|2153.5|2150.5|2153.5|2150.5|2150|2147|234
1705050900000|2024-01-12 09:15:00|2153.6|2150.6|2154|2151|2155.6|2152.6|2153.6|2150.6|238
1705051200000|2024-01-12 09:20:00|2154.6|2151.6|2155|2152|2155|2152|2154|2151|93
1705051500000|2024-01-12 09:25:00|2154.6|2151.6|2154.7|2151.7|2154.7|2151.7|2154|2151|87
1705051800000|2024-01-12 09:30:00|2154.3|2151.3|2154.3|2151.3|2154.3|2151.3|2153.8|2150.8|26
1705052100000|2024-01-12 09:35:00|2154|2151|2155|2152|2155|2152|2154|2151|78
1705052400000|2024-01-12 09:40:00|2155.6|2152.6|2154.6|2151.6|2155.6|2152.6|2154.6|2151.6|114
1705052700000|2024-01-12 09:45:00|2155.1|2152.1|2153.3|2150.3|2155.1|2152.1|2153.3|2150.3|74
1705053000000|2024-01-12 09:50:00|2153.6|2150.6|2153.3|2150.3|2154|2151|2153.3|2150.3|58
1705053300000|2024-01-12 09:55:00|2152.8|2149.8|2151.3|2148.3|2153.3|2150.3|2151.3|2148.3|44
1705053600000|2024-01-12 10:00:00|2150.7|2147.7|2149.7|2146.7|2150.7|2147.7|2149.7|2146.7|57
1705053900000|2024-01-12 10:05:00|2149.4|2146.4|2148|2145|2149.4|2146.4|2146.4|2143.4|274
1705054200000|2024-01-12 10:10:00|2148.4|2145.4|2145.9|2142.9|2148.5|2145.5|2145.4|2142.4|38
1705054500000|2024-01-12 10:15:00|2145.5|2142.5|2141.7|2138.7|2145.5|2142.5|2140.7|2137.7|128
1705054800000|2024-01-12 10:20:00|2143|2140|2144.2|2141.2|2144.4|2141.4|2142.4|2139.4|40
1705055100000|2024-01-12 10:25:00|2143.9|2140.9|2143.4|2140.4|2143.9|2140.9|2141.9|2138.9|31
1705055400000|2024-01-12 10:30:00|2143.5|2140.5|2141.4|2138.4|2144.5|2141.5|2141.4|2138.4|38
1705055700000|2024-01-12 10:35:00|2141.7|2138.7|2141.2|2138.2|2142.4|2139.4|2140.7|2137.7|28
1705056000000|2024-01-12 10:40:00|2141.4|2138.4|2141.9|2138.9|2142.7|2139.7|2140.7|2137.7|50
1705056300000|2024-01-12 10:45:00|2141.5|2138.5|2141.4|2138.4|2142|2139|2141.4|2138.4|15
1705056600000|2024-01-12 10:50:00|2141.7|2138.7|2141.4|2138.4|2142.4|2139.4|2141.4|2138.4|28
1705056900000|2024-01-12 10:55:00|2141.7|2138.7|2142.4|2139.4|2142.9|2139.9|2141.7|2138.7|38
1705057200000|2024-01-12 11:00:00|2142.7|2139.7|2144|2141|2144|2141|2142.4|2139.4|31
1705057500000|2024-01-12 11:05:00|2144.5|2141.5|2145.5|2142.5|2145.5|2142.5|2143.4|2140.4|21
1705057800000|2024-01-12 11:10:00|2145.4|2142.4|2146|2143|2146|2143|2143.7|2140.7|57
1705058100000|2024-01-12 11:15:00|2146.2|2143.2|2148|2145|2148.7|2145.7|2146|2143|325
1705058400000|2024-01-12 11:20:00|2147.7|2144.7|2146.7|2143.7|2147.7|2144.7|2145.7|2142.7|23
1705058700000|2024-01-12 11:25:00|2146.8|2143.8|2148.5|2145.5|2148.5|2145.5|2146.7|2143.7|21
1705059000000|2024-01-12 11:30:00|2147.8|2144.8|2146.6|2143.6|2148.1|2145.1|2146.6|2143.6|22
1705059300000|2024-01-12 11:35:00|2146.5|2143.5|2144.6|2141.6|2146.5|2143.5|2144.1|2141.1|29
1705059600000|2024-01-12 11:40:00|2145|2142|2145.1|2142.1|2145.5|2142.5|2144.6|2141.6|7
1705059900000|2024-01-12 11:45:00|2144.6|2141.6|2143.6|2140.6|2144.6|2141.6|2143.4|2140.4|141
1705060200000|2024-01-12 11:50:00|2144|2141|2142.1|2139.1|2144|2141|2141.4|2138.4|287
1705060500000|2024-01-12 11:55:00|2141.5|2138.5|2143|2140|2143.4|2140.4|2141.1|2138.1|24
1705060800000|2024-01-12 12:00:00|2143.4|2140.4|2145.5|2142.5|2145.5|2142.5|2143.4|2140.4|29
1705061100000|2024-01-12 12:05:00|2146|2143|2145.5|2142.5|2147|2144|2144|2141|91
1705061400000|2024-01-12 12:10:00|2144.6|2141.6|2143.6|2140.6|2145|2142|2143.5|2140.5|23
1705061700000|2024-01-12 12:15:00|2143.8|2140.8|2144.1|2141.1|2146.6|2143.6|2143.6|2140.6|29
1705062000000|2024-01-12 12:20:00|2144.5|2141.5|2145.6|2142.6|2146.5|2143.5|2141.5|2138.5|175
1705062300000|2024-01-12 12:25:00|2145.5|2142.5|2141|2138|2145.5|2142.5|2141|2138|53
1705062600000|2024-01-12 12:30:00|2142.5|2139.5|2142.6|2139.6|2143.6|2140.6|2142|2139|140
1705062900000|2024-01-12 12:35:00|2142.8|2139.8|2143.8|2140.8|2144.3|2141.3|2142.6|2139.6|26
1705063200000|2024-01-12 12:40:00|2143.6|2140.6|2145.6|2142.6|2145.6|2142.6|2142.8|2139.8|53
1705063500000|2024-01-12 12:45:00|2146.6|2143.6|2148.6|2145.6|2149.4|2146.4|2146.1|2143.1|1000
1705063800000|2024-01-12 12:50:00|2148.9|2145.9|2148.1|2145.1|2148.9|2145.9|2147.9|2144.9|13
1705064100000|2024-01-12 12:55:00|2148.2|2145.2|2150.9|2147.9|2152.2|2149.2|2148.2|2145.2|113
1705064400000|2024-01-12 13:00:00|2149.1|2146.1|2146.3|2143.3|2149.6|2146.6|2146.3|2143.3|165
1705064700000|2024-01-12 13:05:00|2146.6|2143.6|2146.6|2143.6|2146.9|2143.9|2145.6|2142.6|143
1705065000000|2024-01-12 13:10:00|2145.6|2142.6|2149.6|2146.6|2149.6|2146.6|2145.2|2142.2|236
1705065300000|2024-01-12 13:15:00|2149.8|2146.8|2149.6|2146.6|2151.3|2148.3|2149.6|2146.6|134
1705065600000|2024-01-12 13:20:00|2149.9|2146.9|2150.8|2147.8|2151.8|2148.8|2149.3|2146.3|353
1705065900000|2024-01-12 13:25:00|2149.8|2146.8|2146.6|2143.6|2149.8|2146.8|2146.1|2143.1|135
1705066200000|2024-01-12 13:30:00|2146.9|2143.9|2147.6|2144.6|2148.6|2145.6|2145.6|2142.6|149
1705066500000|2024-01-12 13:35:00|2147.8|2144.8|2151.8|2148.8|2152.8|2149.8|2146.1|2143.1|190
1705066800000|2024-01-12 13:40:00|2151.5|2148.5|2152.8|2149.8|2153.8|2150.8|2151.5|2148.5|216
1705067100000|2024-01-12 13:45:00|2152.3|2149.3|2153|2150|2153.8|2150.8|2152.3|2149.3|144
1705067400000|2024-01-12 13:50:00|2152.8|2149.8|2153.2|2150.2|2153.5|2150.5|2151.8|2148.8|160
1705067700000|2024-01-12 13:55:00|2152.8|2149.8|2149.5|2146.5|2152.8|2149.8|2149.5|2146.5|187
1705068000000|2024-01-12 14:00:00|2148.8|2145.8|2147.9|2144.9|2149.3|2146.3|2147.3|2144.3|136
1705068300000|2024-01-12 14:05:00|2148.5|2145.5|2150.2|2147.2|2150.9|2147.9|2146.9|2143.9|83
1705068600000|2024-01-12 14:10:00|2150.5|2147.5|2152.5|2149.5|2153.2|2150.2|2150.5|2147.5|108
1705068900000|2024-01-12 14:15:00|2151.9|2148.9|2149.3|2146.3|2151.9|2148.9|2148.8|2145.8|132
1705069200000|2024-01-12 14:20:00|2149.9|2146.9|2152.2|2149.2|2152.5|2149.5|2149.9|2146.9|119
1705069500000|2024-01-12 14:25:00|2152.5|2149.5|2153.5|2150.5|2154.5|2151.5|2150.5|2147.5|159
1705069800000|2024-01-12 14:30:00|2154.6|2151.6|2152.5|2149.5|2155.2|2152.2|2152.5|2149.5|556
1705070100000|2024-01-12 14:35:00|2152.8|2149.8|2153.8|2150.8|2154.2|2151.2|2152.8|2149.8|156
1705070400000|2024-01-12 14:40:00|2154.5|2151.5|2154.5|2151.5|2155.2|2152.2|2152.2|2149.2|204
1705070700000|2024-01-12 14:45:00|2153.8|2150.8|2150.9|2147.9|2153.8|2150.8|2150.5|2147.5|219
1705071000000|2024-01-12 14:50:00|2150.5|2147.5|2147.9|2144.9|2150.5|2147.5|2147.9|2144.9|111
1705071300000|2024-01-12 14:55:00|2147.7|2144.7|2141.9|2138.9|2147.9|2144.9|2140.7|2137.7|350
1705071600000|2024-01-12 15:00:00|2141.7|2138.7|2142|2139|2143.2|2140.2|2141|2138|311
1705071900000|2024-01-12 15:05:00|2142.2|2139.2|2142.6|2139.6|2143.6|2140.6|2141.9|2138.9|220
1705072200000|2024-01-12 15:10:00|2142.1|2139.1|2140.9|2137.9|2142.9|2139.9|2140.6|2137.6|178
1705072500000|2024-01-12 15:15:00|2139.9|2136.9|2135.3|2132.3|2139.9|2136.9|2133.3|2130.3|653
1705072800000|2024-01-12 15:20:00|2135.6|2132.6|2131.7|2128.7|2135.9|2132.9|2130.7|2127.7|552
1705073100000|2024-01-12 15:25:00|2130.7|2127.7|2130.7|2127.7|2132.7|2129.7|2130.7|2127.7|155
1705073400000|2024-01-12 15:30:00|2131|2128|2132|2129|2132|2129|2128.1|2125.1|378
1705073700000|2024-01-12 15:35:00|2132.2|2129.2|2130.7|2127.7|2132.2|2129.2|2129.7|2126.7|416
1705074000000|2024-01-12 15:40:00|2129.7|2126.7|2133.9|2130.9|2134.9|2131.9|2129.7|2126.7|394
1705074300000|2024-01-12 15:45:00|2133.2|2130.2|2134.6|2131.6|2136.2|2133.2|2131.2|2128.2|181
1705074600000|2024-01-12 15:50:00|2134.9|2131.9|2138.2|2135.2|2138.9|2135.9|2134.9|2131.9|276
1705074900000|2024-01-12 15:55:00|2138.5|2135.5|2142.2|2139.2|2143.5|2140.5|2137.5|2134.5|207
1705075200000|2024-01-12 16:00:00|2142.5|2139.5|2143.2|2140.2|2143.2|2140.2|2140.8|2137.8|216
1705075500000|2024-01-12 16:05:00|2142.8|2139.8|2141.2|2138.2|2143.5|2140.5|2141.2|2138.2|86
1705075800000|2024-01-12 16:10:00|2141.5|2138.5|2139.2|2136.2|2141.5|2138.5|2137.5|2134.5|296
1705076100000|2024-01-12 16:15:00|2139.5|2136.5|2138.2|2135.2|2140.5|2137.5|2138|2135|147
1705076400000|2024-01-12 16:20:00|2138.5|2135.5|2137|2134|2139.2|2136.2|2136.5|2133.5|155
1705076700000|2024-01-12 16:25:00|2137.5|2134.5|2134.5|2131.5|2137.5|2134.5|2134.5|2131.5|435
1705077000000|2024-01-12 16:30:00|2133.5|2130.5|2130.9|2127.9|2133.9|2130.9|2130.9|2127.9|368
1705077300000|2024-01-12 16:35:00|2130.6|2127.6|2128.9|2125.9|2131.1|2128.1|2128.9|2125.9|306
1705077600000|2024-01-12 16:40:00|2128.4|2125.4|2127.2|2124.2|2128.9|2125.9|2124.9|2121.9|609
1705077900000|2024-01-12 16:45:00|2126.9|2123.9|2132.1|2129.1|2133.1|2130.1|2126.9|2123.9|487
1705078200000|2024-01-12 16:50:00|2131.1|2128.1|2130.5|2127.5|2132.1|2129.1|2129.5|2126.5|213
1705078500000|2024-01-12 16:55:00|2130.1|2127.1|2130.5|2127.5|2131.8|2128.8|2129.9|2126.9|165
1705078800000|2024-01-12 17:00:00|2130|2127|2125.9|2122.9|2131|2128|2125.9|2122.9|333
1705079100000|2024-01-12 17:05:00|2125.2|2122.2|2130.1|2127.1|2130.1|2127.1|2125.2|2122.2|478
1705079400000|2024-01-12 17:10:00|2130.5|2127.5|2131.5|2128.5|2131.5|2128.5|2127.4|2124.4|285
1705079700000|2024-01-12 17:15:00|2131.1|2128.1|2131.5|2128.5|2135.8|2132.8|2130.5|2127.5|349
1705080000000|2024-01-12 17:20:00|2130.5|2127.5|2131.1|2128.1|2132.1|2129.1|2130.1|2127.1|109
1705080300000|2024-01-12 17:25:00|2130.5|2127.5|2127.8|2124.8|2131|2128|2127.2|2124.2|221
1705080600000|2024-01-12 17:30:00|2128.2|2125.2|2128.2|2125.2|2129.7|2126.7|2127.8|2124.8|74
1705080900000|2024-01-12 17:35:00|2127.7|2124.7|2128.1|2125.1|2130.2|2127.2|2124.6|2121.6|555
1705081200000|2024-01-12 17:40:00|2128.2|2125.2|2125.3|2122.3|2128.2|2125.2|2124.9|2121.9|209
1705081500000|2024-01-12 17:45:00|2124.9|2121.9|2122.6|2119.6|2126.6|2123.6|2122.6|2119.6|582
1705081800000|2024-01-12 17:50:00|2123.1|2120.1|2128|2125|2128.3|2125.3|2119.6|2116.6|2538
1705082100000|2024-01-12 17:55:00|2127.3|2124.3|2126.6|2123.6|2132.5|2129.5|2125.3|2122.3|779
1705307400000|2024-01-15 08:30:00|2125.7|2122.7|2125.7|2122.7|2125.7|2122.7|2125.7|2122.7|0
1705319400000|2024-01-15 11:50:00|2125.6|2122.6|2125.6|2122.6|2125.6|2122.6|2125.6|2122.6|0
1705393800000|2024-01-16 08:30:00|2148.1|2145.1|2166.9|2163.9|2174.7|2171.7|2147.2|2144.2|3077
1705394100000|2024-01-16 08:35:00|2166.6|2163.6|2164.6|2161.6|2176.6|2173.6|2162.8|2159.8|1514
1705394400000|2024-01-16 08:40:00|2164.2|2161.2|2171.6|2168.6|2173|2170|2163.4|2160.4|791
1705394700000|2024-01-16 08:45:00|2172.2|2169.2|2174.7|2171.7|2174.7|2171.7|2167.6|2164.6|811
1705395000000|2024-01-16 08:50:00|2174.6|2171.6|2177|2174|2178.2|2175.2|2174.2|2171.2|675
1705395300000|2024-01-16 08:55:00|2178|2175|2176.4|2173.4|2178.7|2175.7|2172.6|2169.6|579
1705395600000|2024-01-16 09:00:00|2176|2173|2180|2177|2181.9|2178.9|2176|2173|1426
1705395900000|2024-01-16 09:05:00|2179.9|2176.9|2182.5|2179.5|2182.9|2179.9|2178.9|2175.9|477
1705396200000|2024-01-16 09:10:00|2182.9|2179.9|2185.8|2182.8|2185.8|2182.8|2182.2|2179.2|551
1705396500000|2024-01-16 09:15:00|2185.7|2182.7|2181.3|2178.3|2185.7|2182.7|2177|2174|697
1705396800000|2024-01-16 09:20:00|2181.8|2178.8|2178.9|2175.9|2181.8|2178.8|2178.9|2175.9|379
1705397100000|2024-01-16 09:25:00|2179.4|2176.4|2182.8|2179.8|2183.3|2180.3|2178.9|2175.9|272
1705397400000|2024-01-16 09:30:00|2182.6|2179.6|2177.6|2174.6|2183.3|2180.3|2177.6|2174.6|689
1705397700000|2024-01-16 09:35:00|2178.2|2175.2|2170.9|2167.9|2178.7|2175.7|2170.7|2167.7|573
1705398000000|2024-01-16 09:40:00|2171.6|2168.6|2168.3|2165.3|2175.1|2172.1|2165.2|2162.2|723
1705398300000|2024-01-16 09:45:00|2168.2|2165.2|2169|2166|2169.7|2166.7|2167.3|2164.3|104
1705398600000|2024-01-16 09:50:00|2169.2|2166.2|2171.6|2168.6|2172.8|2169.8|2169.2|2166.2|85
1705398900000|2024-01-16 09:55:00|2172|2169|2166.8|2163.8|2173.2|2170.2|2165.3|2162.3|239
1705399200000|2024-01-16 10:00:00|2166.3|2163.3|2165|2162|2167.3|2164.3|2163.3|2160.3|150
1705399500000|2024-01-16 10:05:00|2166|2163|2166.6|2163.6|2166.6|2163.6|2165.7|2162.7|31
1705399800000|2024-01-16 10:10:00|2166.3|2163.3|2163|2160|2166.3|2163.3|2163|2160|31
1705400100000|2024-01-16 10:15:00|2163.1|2160.1|2164.1|2161.1|2164.2|2161.2|2163|2160|37
1705400400000|2024-01-16 10:20:00|2164.2|2161.2|2164.6|2161.6|2165.2|2162.2|2164.2|2161.2|72
1705400700000|2024-01-16 10:25:00|2164.3|2161.3|2167.1|2164.1|2167.2|2164.2|2164|2161|127
1705401000000|2024-01-16 10:30:00|2167.7|2164.7|2167.7|2164.7|2169.6|2166.6|2167.6|2164.6|200
1705401300000|2024-01-16 10:35:00|2167.6|2164.6|2168.2|2165.2|2168.2|2165.2|2167.2|2164.2|48
1705401600000|2024-01-16 10:40:00|2168.1|2165.1|2167.5|2164.5|2168.2|2165.2|2166.6|2163.6|48
1705401900000|2024-01-16 10:45:00|2168.2|2165.2|2170.6|2167.6|2173|2170|2168.2|2165.2|135
1705402200000|2024-01-16 10:50:00|2170.9|2167.9|2172.5|2169.5|2172.5|2169.5|2169.9|2166.9|99
1705402500000|2024-01-16 10:55:00|2172.9|2169.9|2174.5|2171.5|2174.5|2171.5|2172.9|2169.9|62
1705402800000|2024-01-16 11:00:00|2174.9|2171.9|2174.2|2171.2|2174.9|2171.9|2173.6|2170.6|149
1705403100000|2024-01-16 11:05:00|2173.9|2170.9|2173.9|2170.9|2174.7|2171.7|2172.2|2169.2|58
1705403400000|2024-01-16 11:10:00|2173.7|2170.7|2172.5|2169.5|2174.5|2171.5|2171.9|2168.9|172
1705403700000|2024-01-16 11:15:00|2172.9|2169.9|2172.9|2169.9|2172.9|2169.9|2169.4|2166.4|213
1705404000000|2024-01-16 11:20:00|2172.2|2169.2|2169.8|2166.8|2173.2|2170.2|2169.8|2166.8|104
1705404300000|2024-01-16 11:25:00|2169.2|2166.2|2172.8|2169.8|2174.5|2171.5|2169|2166|69
1705404600000|2024-01-16 11:30:00|2173.8|2170.8|2174|2171|2175.8|2172.8|2173.5|2170.5|165
1705404900000|2024-01-16 11:35:00|2174.3|2171.3|2173.5|2170.5|2174.3|2171.3|2173.5|2170.5|66
1705405200000|2024-01-16 11:40:00|2173.8|2170.8|2173.5|2170.5|2174.5|2171.5|2173.5|2170.5|142
1705405500000|2024-01-16 11:45:00|2173.8|2170.8|2173.5|2170.5|2173.8|2170.8|2173.5|2170.5|200
1705405800000|2024-01-16 11:50:00|2173.8|2170.8|2174.7|2171.7|2175.8|2172.8|2173.5|2170.5|121
1705406100000|2024-01-16 11:55:00|2174.3|2171.3|2167.1|2164.1|2174.8|2171.8|2167.1|2164.1|314
1705406400000|2024-01-16 12:00:00|2167.2|2164.2|2165.9|2162.9|2167.6|2164.6|2164.9|2161.9|143
1705406700000|2024-01-16 12:05:00|2165.2|2162.2|2165.2|2162.2|2165.9|2162.9|2164.5|2161.5|99
1705407000000|2024-01-16 12:10:00|2165.6|2162.6|2164.7|2161.7|2166.9|2163.9|2163.8|2160.8|147
1705407300000|2024-01-16 12:15:00|2164.2|2161.2|2163.6|2160.6|2164.3|2161.3|2162.8|2159.8|104
1705407600000|2024-01-16 12:20:00|2163.2|2160.2|2163.6|2160.6|2163.6|2160.6|2160.9|2157.9|122
1705407900000|2024-01-16 12:25:00|2162.7|2159.7|2161.4|2158.4|2163.2|2160.2|2160.2|2157.2|192
1705408200000|2024-01-16 12:30:00|2161.3|2158.3|2166.8|2163.8|2168.8|2165.8|2161.3|2158.3|345
1705408500000|2024-01-16 12:35:00|2167|2164|2166.2|2163.2|2167.8|2164.8|2162.6|2159.6|147
1705408800000|2024-01-16 12:40:00|2166.7|2163.7|2168.8|2165.8|2170.5|2167.5|2165.6|2162.6|370
1705409100000|2024-01-16 12:45:00|2170.8|2167.8|2169.3|2166.3|2171.5|2168.5|2169.2|2166.2|436
1705409400000|2024-01-16 12:50:00|2169.2|2166.2|2171.2|2168.2|2171.2|2168.2|2168.5|2165.5|79
1705409700000|2024-01-16 12:55:00|2170.8|2167.8|2169|2166|2172.2|2169.2|2168.8|2165.8|76
1705410000000|2024-01-16 13:00:00|2168.8|2165.8|2174.5|2171.5|2176.8|2173.8|2168.8|2165.8|540
1705410300000|2024-01-16 13:05:00|2175.5|2172.5|2174.8|2171.8|2175.5|2172.5|2171.1|2168.1|562
1705410600000|2024-01-16 13:10:00|2174.4|2171.4|2164.9|2161.9|2175.4|2172.4|2164.9|2161.9|794
1705410900000|2024-01-16 13:15:00|2165.3|2162.3|2166.9|2163.9|2167.2|2164.2|2164.6|2161.6|308
1705411200000|2024-01-16 13:20:00|2166.7|2163.7|2164.9|2161.9|2166.7|2163.7|2160.8|2157.8|363
1705411500000|2024-01-16 13:25:00|2164.5|2161.5|2163.9|2160.9|2165.9|2162.9|2162.9|2159.9|144
1705411800000|2024-01-16 13:30:00|2164.9|2161.9|2163.9|2160.9|2164.9|2161.9|2158.9|2155.9|282
1705412100000|2024-01-16 13:35:00|2164.3|2161.3|2161.9|2158.9|2164.9|2161.9|2158.9|2155.9|212
1705412400000|2024-01-16 13:40:00|2161.3|2158.3|2162|2159|2164.2|2161.2|2161.3|2158.3|229
1705412700000|2024-01-16 13:45:00|2161.9|2158.9|2157.9|2154.9|2161.9|2158.9|2157.9|2154.9|336
1705413000000|2024-01-16 13:50:00|2157.3|2154.3|2158.2|2155.2|2159.5|2156.5|2152.9|2149.9|523
1705413300000|2024-01-16 13:55:00|2156.9|2153.9|2158.9|2155.9|2158.9|2155.9|2155.9|2152.9|226
1705413600000|2024-01-16 14:00:00|2159.4|2156.4|2162.2|2159.2|2163.2|2160.2|2159.4|2156.4|328
1705413900000|2024-01-16 14:05:00|2163.2|2160.2|2163|2160|2163.9|2160.9|2161.5|2158.5|127
1705414200000|2024-01-16 14:10:00|2162.9|2159.9|2169.9|2166.9|2171.5|2168.5|2162.5|2159.5|378
1705414500000|2024-01-16 14:15:00|2170.3|2167.3|2165.9|2162.9|2170.3|2167.3|2164.9|2161.9|164
1705414800000|2024-01-16 14:20:00|2166.3|2163.3|2169.7|2166.7|2170.2|2167.2|2166.3|2163.3|219
1705415100000|2024-01-16 14:25:00|2170|2167|2172.2|2169.2|2172.2|2169.2|2167.2|2164.2|260
1705415400000|2024-01-16 14:30:00|2172.4|2169.4|2174.2|2171.2|2174.2|2171.2|2170.4|2167.4|411
1705415700000|2024-01-16 14:35:00|2173.8|2170.8|2175.2|2172.2|2175.2|2172.2|2169.7|2166.7|241
1705416000000|2024-01-16 14:40:00|2176.2|2173.2|2180.8|2177.8|2182.4|2179.4|2175.2|2172.2|913
1705416300000|2024-01-16 14:45:00|2181.2|2178.2|2180.4|2177.4|2181.8|2178.8|2179.4|2176.4|361
1705416600000|2024-01-16 14:50:00|2181.4|2178.4|2174.9|2171.9|2181.9|2178.9|2172.9|2169.9|362
1705416900000|2024-01-16 14:55:00|2175.9|2172.9|2178.2|2175.2|2179.2|2176.2|2175.9|2172.9|139
1705417200000|2024-01-16 15:00:00|2178.5|2175.5|2180.2|2177.2|2182.2|2179.2|2178.5|2175.5|219
1705417500000|2024-01-16 15:05:00|2180.5|2177.5|2182.2|2179.2|2182.2|2179.2|2179.9|2176.9|355
1705417800000|2024-01-16 15:10:00|2182|2179|2183.6|2180.6|2184.1|2181.1|2181.1|2178.1|312
1705418100000|2024-01-16 15:15:00|2183.5|2180.5|2181.1|2178.1|2184|2181|2181|2178|298
1705418400000|2024-01-16 15:20:00|2180.6|2177.6|2183.9|2180.9|2185.1|2182.1|2179.9|2176.9|510
1705418700000|2024-01-16 15:25:00|2183|2180|2182.1|2179.1|2184.9|2181.9|2181.5|2178.5|506
1705419000000|2024-01-16 15:30:00|2182.5|2179.5|2175.4|2172.4|2183.9|2180.9|2174.4|2171.4|353
1705419300000|2024-01-16 15:35:00|2173.4|2170.4|2179.6|2176.6|2180.2|2177.2|2173.4|2170.4|292
1705419600000|2024-01-16 15:40:00|2179.7|2176.7|2179.9|2176.9|2180.6|2177.6|2176.3|2173.3|494
1705419900000|2024-01-16 15:45:00|2180.2|2177.2|2182.5|2179.5|2182.6|2179.6|2178.6|2175.6|335
1705420200000|2024-01-16 15:50:00|2182.3|2179.3|2185|2182|2186|2183|2182.3|2179.3|318
1705420500000|2024-01-16 15:55:00|2184.6|2181.6|2180.7|2177.7|2185|2182|2180.3|2177.3|388
1705420800000|2024-01-16 16:00:00|2180|2177|2173.1|2170.1|2180.3|2177.3|2173.1|2170.1|603
1705421100000|2024-01-16 16:05:00|2172.7|2169.7|2180.3|2177.3|2181|2178|2171.7|2168.7|369
1705421400000|2024-01-16 16:10:00|2179.3|2176.3|2183.3|2180.3|2183.3|2180.3|2178.3|2175.3|234
1705421700000|2024-01-16 16:15:00|2183|2180|2182.7|2179.7|2187|2184|2182.3|2179.3|581
1705422000000|2024-01-16 16:20:00|2183.3|2180.3|2185.1|2182.1|2185.7|2182.7|2183.3|2180.3|250
1705422300000|2024-01-16 16:25:00|2185.3|2182.3|2186.3|2183.3|2186.7|2183.7|2184.7|2181.7|233
1705422600000|2024-01-16 16:30:00|2186.7|2183.7|2194.6|2191.6|2196.7|2193.7|2186|2183|1496
1705422900000|2024-01-16 16:35:00|2195.2|2192.2|2192.6|2189.6|2197.2|2194.2|2192.1|2189.1|449
1705423200000|2024-01-16 16:40:00|2193.1|2190.1|2190.6|2187.6|2193.6|2190.6|2189|2186|239
1705423500000|2024-01-16 16:45:00|2191|2188|2193.9|2190.9|2194.2|2191.2|2191|2188|260
1705423800000|2024-01-16 16:50:00|2194.2|2191.2|2200.9|2197.9|2200.9|2197.9|2193.9|2190.9|674
1705424100000|2024-01-16 16:55:00|2201.9|2198.9|2198.6|2195.6|2202.9|2199.9|2196.6|2193.6|1200
1705424400000|2024-01-16 17:00:00|2198.3|2195.3|2197.6|2194.6|2198.6|2195.6|2194.6|2191.6|199
1705424700000|2024-01-16 17:05:00|2197.2|2194.2|2196|2193|2197.9|2194.9|2195.6|2192.6|164
1705425000000|2024-01-16 17:10:00|2195.6|2192.6|2197.6|2194.6|2197.6|2194.6|2194.6|2191.6|298
1705425300000|2024-01-16 17:15:00|2197|2194|2194.6|2191.6|2199.2|2196.2|2194|2191|296
1705425600000|2024-01-16 17:20:00|2195|2192|2198.6|2195.6|2199.6|2196.6|2194.6|2191.6|212
1705425900000|2024-01-16 17:25:00|2198|2195|2195|2192|2198|2195|2193.6|2190.6|413
1705426200000|2024-01-16 17:30:00|2194.6|2191.6|2193.9|2190.9|2196.6|2193.6|2193.6|2190.6|314
1705426500000|2024-01-16 17:35:00|2193.6|2190.6|2193.3|2190.3|2193.6|2190.6|2191.3|2188.3|236
1705426800000|2024-01-16 17:40:00|2191.9|2188.9|2193.3|2190.3|2193.6|2190.6|2187.3|2184.3|936
1705427100000|2024-01-16 17:45:00|2194.4|2191.4|2198.9|2195.9|2201.3|2198.3|2194.3|2191.3|1064
1705427400000|2024-01-16 17:50:00|2199.3|2196.3|2211.5|2208.5|2211.8|2208.8|2198.3|2195.3|2652
1705427700000|2024-01-16 17:55:00|2210.8|2207.8|2213|2210|2216.4|2213.4|2209.1|2206.1|1659
1705428000000|2024-01-16 18:00:00|2213.1|2210.1|2213.1|2210.1|2213.1|2210.1|2213.1|2210.1|49
1705480200000|2024-01-17 08:30:00|2205.6|2202.6|2214.1|2211.1|2215.1|2212.1|2205.2|2202.2|805
1705480500000|2024-01-17 08:35:00|2214|2211|2207.9|2204.9|2216.1|2213.1|2205.4|2202.4|395
1705480800000|2024-01-17 08:40:00|2207.6|2204.6|2205.9|2202.9|2209.4|2206.4|2204.9|2201.9|121
1705481100000|2024-01-17 08:45:00|2207.5|2204.5|2206.2|2203.2|2209.9|2206.9|2205.1|2202.1|230
1705481400000|2024-01-17 08:50:00|2205.9|2202.9|2203.6|2200.6|2208.7|2205.7|2199.3|2196.3|404
1705481700000|2024-01-17 08:55:00|2204|2201|2199.6|2196.6|2204.7|2201.7|2198.8|2195.8|186
1705482000000|2024-01-17 09:00:00|2200|2197|2198.6|2195.6|2200.1|2197.1|2197.3|2194.3|97
1705482300000|2024-01-17 09:05:00|2199.1|2196.1|2202.2|2199.2|2203.7|2200.7|2198.7|2195.7|80
1705482600000|2024-01-17 09:10:00|2200.7|2197.7|2202.1|2199.1|2202.1|2199.1|2200.1|2197.1|115
1705482900000|2024-01-17 09:15:00|2203.7|2200.7|2203.7|2200.7|2203.7|2200.7|2200.1|2197.1|82
1705483200000|2024-01-17 09:20:00|2203.3|2200.3|2200.8|2197.8|2203.3|2200.3|2200.6|2197.6|119
1705483500000|2024-01-17 09:25:00|2201.2|2198.2|2200.7|2197.7|2201.2|2198.2|2199.1|2196.1|57
1705483800000|2024-01-17 09:30:00|2201.7|2198.7|2195.3|2192.3|2204.8|2201.8|2194.8|2191.8|378
1705484100000|2024-01-17 09:35:00|2195|2192|2193.8|2190.8|2197|2194|2193.5|2190.5|125
1705484400000|2024-01-17 09:40:00|2194.2|2191.2|2197.5|2194.5|2197.7|2194.7|2192.1|2189.1|296
1705484700000|2024-01-17 09:45:00|2197.1|2194.1|2197.1|2194.1|2197.7|2194.7|2196.1|2193.1|47
1705485000000|2024-01-17 09:50:00|2197.4|2194.4|2198.6|2195.6|2199.7|2196.7|2196.7|2193.7|162
1705485300000|2024-01-17 09:55:00|2198.3|2195.3|2194.7|2191.7|2198.3|2195.3|2194.7|2191.7|110
1705485600000|2024-01-17 10:00:00|2195.1|2192.1|2194.4|2191.4|2195.1|2192.1|2193.9|2190.9|129
1705485900000|2024-01-17 10:05:00|2194.3|2191.3|2195.7|2192.7|2196.4|2193.4|2192.4|2189.4|151
1705486200000|2024-01-17 10:10:00|2195.2|2192.2|2194.1|2191.1|2195.2|2192.2|2194.1|2191.1|32
1705486500000|2024-01-17 10:15:00|2195.7|2192.7|2195.2|2192.2|2195.7|2192.7|2195.1|2192.1|37
1705486800000|2024-01-17 10:20:00|2195.3|2192.3|2196.7|2193.7|2198.3|2195.3|2195.1|2192.1|49
1705487100000|2024-01-17 10:25:00|2196.3|2193.3|2197.7|2194.7|2198.3|2195.3|2196.1|2193.1|85
1705487400000|2024-01-17 10:30:00|2198.2|2195.2|2203.7|2200.7|2203.7|2200.7|2198.2|2195.2|88
1705487700000|2024-01-17 10:35:00|2203.4|2200.4|2202.5|2199.5|2203.4|2200.4|2202|2199|31
1705488000000|2024-01-17 10:40:00|2202.3|2199.3|2205.8|2202.8|2205.9|2202.9|2202|2199|115
1705488300000|2024-01-17 10:45:00|2205.9|2202.9|2204.9|2201.9|2206.9|2203.9|2204.3|2201.3|140
1705488600000|2024-01-17 10:50:00|2206.9|2203.9|2208.6|2205.6|2208.9|2205.9|2206.9|2203.9|91
1705488900000|2024-01-17 10:55:00|2209.9|2206.9|2209.8|2206.8|2211.1|2208.1|2208.9|2205.9|45
1705489200000|2024-01-17 11:00:00|2209.4|2206.4|2214.8|2211.8|2215.5|2212.5|2208.1|2205.1|1335
1705489500000|2024-01-17 11:05:00|2215|2212|2213.1|2210.1|2217.5|2214.5|2213.1|2210.1|475
1705489800000|2024-01-17 11:10:00|2213.2|2210.2|2214.8|2211.8|2214.8|2211.8|2210.2|2207.2|123
1705490100000|2024-01-17 11:15:00|2214.2|2211.2|2215.5|2212.5|2216.3|2213.3|2214.2|2211.2|37
1705490400000|2024-01-17 11:20:00|2215.3|2212.3|2216|2213|2216.6|2213.6|2213.8|2210.8|47
1705490700000|2024-01-17 11:25:00|2216.1|2213.1|2217.6|2214.6|2218.1|2215.1|2216|2213|902
1705491000000|2024-01-17 11:30:00|2217.5|2214.5|2217.5|2214.5|2217.5|2214.5|2216.8|2213.8|15
1705491300000|2024-01-17 11:35:00|2218.1|2215.1|2217.6|2214.6|2218.1|2215.1|2217.1|2214.1|74
1705491600000|2024-01-17 11:40:00|2217.4|2214.4|2212.2|2209.2|2217.4|2214.4|2211.9|2208.9|242
1705491900000|2024-01-17 11:45:00|2212.6|2209.6|2212.4|2209.4|2213.1|2210.1|2211.4|2208.4|12
1705492200000|2024-01-17 11:50:00|2212.8|2209.8|2212.4|2209.4|2212.8|2209.8|2208.4|2205.4|33
1705492500000|2024-01-17 11:55:00|2212.3|2209.3|2209.8|2206.8|2212.3|2209.3|2208.4|2205.4|15
1705492800000|2024-01-17 12:00:00|2208.9|2205.9|2210.3|2207.3|2210.3|2207.3|2207.8|2204.8|32
1705493100000|2024-01-17 12:05:00|2210.4|2207.4|2208.3|2205.3|2210.4|2207.4|2205.8|2202.8|205
1705493400000|2024-01-17 12:10:00|2207.8|2204.8|2209.4|2206.4|2209.4|2206.4|2206.3|2203.3|167
1705493700000|2024-01-17 12:15:00|2209.9|2206.9|2210.6|2207.6|2210.6|2207.6|2207.8|2204.8|45
1705494000000|2024-01-17 12:20:00|2210.4|2207.4|2210.8|2207.8|2211.4|2208.4|2210.4|2207.4|56
1705494300000|2024-01-17 12:25:00|2210.4|2207.4|2208.4|2205.4|2210.9|2207.9|2208.3|2205.3|19
1705494600000|2024-01-17 12:30:00|2209.4|2206.4|2210.4|2207.4|2210.4|2207.4|2209.4|2206.4|12
1705494900000|2024-01-17 12:35:00|2210.7|2207.7|2208.3|2205.3|2211.4|2208.4|2208.3|2205.3|45
1705495200000|2024-01-17 12:40:00|2208.2|2205.2|2208.2|2205.2|2210.3|2207.3|2207.2|2204.2|175
1705495500000|2024-01-17 12:45:00|2208.5|2205.5|2209.7|2206.7|2210.2|2207.2|2207|2204|32
1705495800000|2024-01-17 12:50:00|2209.8|2206.8|2210.2|2207.2|2211.2|2208.2|2209.5|2206.5|42
1705496100000|2024-01-17 12:55:00|2210.5|2207.5|2217.2|2214.2|2217.3|2214.3|2210.5|2207.5|389
1705496400000|2024-01-17 13:00:00|2217.5|2214.5|2204.4|2201.4|2217.5|2214.5|2201.9|2198.9|457
1705496700000|2024-01-17 13:05:00|2204.7|2201.7|2206.9|2203.9|2207.5|2204.5|2202.2|2199.2|502
1705497000000|2024-01-17 13:10:00|2207|2204|2204.8|2201.8|2209.2|2206.2|2202.9|2199.9|312
1705497300000|2024-01-17 13:15:00|2204.4|2201.4|2209|2206|2209.5|2206.5|2202.3|2199.3|567
1705497600000|2024-01-17 13:20:00|2208|2205|2202.8|2199.8|2208.9|2205.9|2201.9|2198.9|305
1705497900000|2024-01-17 13:25:00|2202.9|2199.9|2202.2|2199.2|2203.5|2200.5|2201.9|2198.9|371
1705498200000|2024-01-17 13:30:00|2202.5|2199.5|2211.4|2208.4|2211.4|2208.4|2202.5|2199.5|305
1705498500000|2024-01-17 13:35:00|2211.2|2208.2|2213.4|2210.4|2213.4|2210.4|2208.8|2205.8|163
1705498800000|2024-01-17 13:40:00|2213.9|2210.9|2212.8|2209.8|2217|2214|2212.2|2209.2|653
1705499100000|2024-01-17 13:45:00|2213.2|2210.2|2210.2|2207.2|2213.7|2210.7|2209|2206|170
1705499400000|2024-01-17 13:50:00|2210|2207|2211|2208|2211|2208|2206.3|2203.3|270
1705499700000|2024-01-17 13:55:00|2210.4|2207.4|2209.9|2206.9|2212|2209|2208.8|2205.8|311
1705500000000|2024-01-17 14:00:00|2209.4|2206.4|2209.4|2206.4|2212.4|2209.4|2208.1|2205.1|206
1705500300000|2024-01-17 14:05:00|2209.3|2206.3|2204.1|2201.1|2209.3|2206.3|2204|2201|151
1705500600000|2024-01-17 14:10:00|2204.5|2201.5|2204.7|2201.7|2204.7|2201.7|2201|2198|262
1705500900000|2024-01-17 14:15:00|2205|2202|2206.8|2203.8|2209|2206|2205|2202|140
1705501200000|2024-01-17 14:20:00|2206|2203|2206.9|2203.9|2207.9|2204.9|2202.6|2199.6|224
1705501500000|2024-01-17 14:25:00|2206.8|2203.8|2207.8|2204.8|2208.3|2205.3|2203.6|2200.6|128
1705501800000|2024-01-17 14:30:00|2208.1|2205.1|2215|2212|2215|2212|2207.8|2204.8|737
1705502100000|2024-01-17 14:35:00|2214.7|2211.7|2212.8|2209.8|2215.9|2212.9|2212|2209|164
1705502400000|2024-01-17 14:40:00|2210.8|2207.8|2203.5|2200.5|2211.1|2208.1|2203.5|2200.5|460
1705502700000|2024-01-17 14:45:00|2203.8|2200.8|2206.5|2203.5|2209.1|2206.1|2203.8|2200.8|239
1705503000000|2024-01-17 14:50:00|2207|2204|2208.5|2205.5|2209.1|2206.1|2205.5|2202.5|333
1705503300000|2024-01-17 14:55:00|2209.1|2206.1|2208.5|2205.5|2209.1|2206.1|2205.5|2202.5|170
1705503600000|2024-01-17 15:00:00|2209.1|2206.1|2206.8|2203.8|2209.5|2206.5|2203.8|2200.8|258
1705503900000|2024-01-17 15:05:00|2207|2204|2209.8|2206.8|2211.8|2208.8|2207|2204|191
1705504200000|2024-01-17 15:10:00|2210|2207|2208.4|2205.4|2210.8|2207.8|2206.9|2203.9|197
1705504500000|2024-01-17 15:15:00|2207.9|2204.9|2213|2210|2213.5|2210.5|2207.9|2204.9|256
1705504800000|2024-01-17 15:20:00|2212.4|2209.4|2213.7|2210.7|2214.8|2211.8|2211.8|2208.8|274
1705505100000|2024-01-17 15:25:00|2212.7|2209.7|2209|2206|2213.7|2210.7|2208.5|2205.5|178
1705505400000|2024-01-17 15:30:00|2209.1|2206.1|2207.5|2204.5|2209.5|2206.5|2207.5|2204.5|149
1705505700000|2024-01-17 15:35:00|2206.9|2203.9|2209.5|2206.5|2210|2207|2206|2203|104
1705506000000|2024-01-17 15:40:00|2210|2207|2209.5|2206.5|2210.5|2207.5|2208|2205|109
1705506300000|2024-01-17 15:45:00|2209.1|2206.1|2211.5|2208.5|2211.5|2208.5|2208.7|2205.7|195
1705506600000|2024-01-17 15:50:00|2212.1|2209.1|2196|2193|2214.5|2211.5|2183.3|2180.3|1837
1705506900000|2024-01-17 15:55:00|2194.6|2191.6|2194.2|2191.2|2197.7|2194.7|2179.5|2176.5|685
1705507200000|2024-01-17 16:00:00|2193.8|2190.8|2193.1|2190.1|2198.5|2195.5|2190.3|2187.3|1194
1705507500000|2024-01-17 16:05:00|2193|2190|2184.2|2181.2|2193.1|2190.1|2183.3|2180.3|531
1705507800000|2024-01-17 16:10:00|2183.7|2180.7|2180.8|2177.8|2183.8|2180.8|2176.2|2173.2|620
1705508100000|2024-01-17 16:15:00|2179.8|2176.8|2178.2|2175.2|2179.8|2176.8|2176.2|2173.2|348
1705508400000|2024-01-17 16:20:00|2177.9|2174.9|2181.6|2178.6|2182.6|2179.6|2176.9|2173.9|323
1705508700000|2024-01-17 16:25:00|2181.9|2178.9|2183.4|2180.4|2186.6|2183.6|2181.9|2178.9|236
1705509000000|2024-01-17 16:30:00|2183.6|2180.6|2182.6|2179.6|2183.9|2180.9|2181.2|2178.2|197
1705509300000|2024-01-17 16:35:00|2181.9|2178.9|2182.9|2179.9|2184.4|2181.4|2178.9|2175.9|417
1705509600000|2024-01-17 16:40:00|2182.6|2179.6|2178.7|2175.7|2182.9|2179.9|2178.7|2175.7|148
1705509900000|2024-01-17 16:45:00|2177.9|2174.9|2178.9|2175.9|2178.9|2175.9|2177.8|2174.8|357
1705510200000|2024-01-17 16:50:00|2177.9|2174.9|2181.2|2178.2|2181.6|2178.6|2176.9|2173.9|212
1705510500000|2024-01-17 16:55:00|2181.6|2178.6|2182.1|2179.1|2183.7|2180.7|2181.6|2178.6|404
1705510800000|2024-01-17 17:00:00|2182.2|2179.2|2184.2|2181.2|2185.2|2182.2|2181.9|2178.9|208
1705511100000|2024-01-17 17:05:00|2184.8|2181.8|2184.2|2181.2|2186.2|2183.2|2183.2|2180.2|178
1705511400000|2024-01-17 17:10:00|2184.5|2181.5|2184.2|2181.2|2185.7|2182.7|2184.2|2181.2|110
1705511700000|2024-01-17 17:15:00|2183.2|2180.2|2183.8|2180.8|2184.7|2181.7|2182.2|2179.2|181
1705512000000|2024-01-17 17:20:00|2184.2|2181.2|2186.2|2183.2|2186.5|2183.5|2183.2|2180.2|149
1705512300000|2024-01-17 17:25:00|2184.8|2181.8|2187.4|2184.4|2187.4|2184.4|2184.7|2181.7|253
1705512600000|2024-01-17 17:30:00|2187.8|2184.8|2192.8|2189.8|2192.8|2189.8|2187.8|2184.8|383
1705512900000|2024-01-17 17:35:00|2193.2|2190.2|2192.2|2189.2|2194.2|2191.2|2191.2|2188.2|457
1705513200000|2024-01-17 17:40:00|2193.2|2190.2|2194.2|2191.2|2194.5|2191.5|2192.2|2189.2|340
1705513500000|2024-01-17 17:45:00|2194|2191|2189.9|2186.9|2194.2|2191.2|2189.9|2186.9|261
1705513800000|2024-01-17 17:50:00|2190.4|2187.4|2191.7|2188.7|2193|2190|2188|2185|1593
1705514100000|2024-01-17 17:55:00|2191.3|2188.3|2188.7|2185.7|2193.9|2190.9|2187.9|2184.9|1097
1705566600000|2024-01-18 08:30:00|2192.4|2189.4|2192.5|2189.5|2193.5|2190.5|2189.2|2186.2|824
1705566900000|2024-01-18 08:35:00|2192.9|2189.9|2192.5|2189.5|2192.9|2189.9|2192.2|2189.2|107
1705567200000|2024-01-18 08:40:00|2192.9|2189.9|2195.5|2192.5|2196.2|2193.2|2190.3|2187.3|286
1705567500000|2024-01-18 08:45:00|2195.4|2192.4|2194.4|2191.4|2196.5|2193.5|2189.7|2186.7|223
1705567800000|2024-01-18 08:50:00|2194|2191|2191.5|2188.5|2194|2191|2191.5|2188.5|22
1705568100000|2024-01-18 08:55:00|2191.9|2188.9|2194.5|2191.5|2194.5|2191.5|2191.9|2188.9|29
1705568400000|2024-01-18 09:00:00|2193.5|2190.5|2194.2|2191.2|2194.2|2191.2|2190.9|2187.9|70
1705568700000|2024-01-18 09:05:00|2193|2190|2194.2|2191.2|2194.2|2191.2|2192.5|2189.5|19
1705569000000|2024-01-18 09:10:00|2194.5|2191.5|2189.9|2186.9|2195|2192|2189.5|2186.5|51
1705569300000|2024-01-18 09:15:00|2188.3|2185.3|2188.3|2185.3|2189.3|2186.3|2186.1|2183.1|221
1705569600000|2024-01-18 09:20:00|2188.1|2185.1|2190.9|2187.9|2190.9|2187.9|2187.3|2184.3|160
1705569900000|2024-01-18 09:25:00|2190.5|2187.5|2191.4|2188.4|2193.4|2190.4|2190.5|2187.5|15
1705570200000|2024-01-18 09:30:00|2191.9|2188.9|2193.9|2190.9|2194.5|2191.5|2191.9|2188.9|25
1705570500000|2024-01-18 09:35:00|2193.5|2190.5|2194.6|2191.6|2194.6|2191.6|2192.9|2189.9|27
1705570800000|2024-01-18 09:40:00|2195|2192|2198.9|2195.9|2198.9|2195.9|2193.9|2190.9|55
1705571100000|2024-01-18 09:45:00|2198.5|2195.5|2203|2200|2203.9|2200.9|2198.5|2195.5|201
1705571400000|2024-01-18 09:50:00|2203.1|2200.1|2201.6|2198.6|2203.5|2200.5|2201.5|2198.5|30
1705571700000|2024-01-18 09:55:00|2202.1|2199.1|2208|2205|2208.5|2205.5|2202.1|2199.1|267
1705572000000|2024-01-18 10:00:00|2207.5|2204.5|2208.9|2205.9|2212.3|2209.3|2207|2204|56
1705572300000|2024-01-18 10:05:00|2208.4|2205.4|2206.8|2203.8|2208.4|2205.4|2206.4|2203.4|34
1705572600000|2024-01-18 10:10:00|2206.4|2203.4|2207.8|2204.8|2207.9|2204.9|2206.3|2203.3|27
1705572900000|2024-01-18 10:15:00|2207.9|2204.9|2211|2208|2211|2208|2207.9|2204.9|19
1705573200000|2024-01-18 10:20:00|2210|2207|2210.1|2207.1|2211|2208|2208|2205|47
1705573500000|2024-01-18 10:25:00|2210.5|2207.5|2210|2207|2212|2209|2210|2207|39
1705573800000|2024-01-18 10:30:00|2209.1|2206.1|2210.1|2207.1|2210.6|2207.6|2209|2206|40
1705574100000|2024-01-18 10:35:00|2210|2207|2211|2208|2211.1|2208.1|2209.6|2206.6|75
1705574400000|2024-01-18 10:40:00|2210.6|2207.6|2211.6|2208.6|2211.6|2208.6|2210.6|2207.6|12
1705574700000|2024-01-18 10:45:00|2211.8|2208.8|2211|2208|2212.6|2209.6|2210.6|2207.6|69
1705575000000|2024-01-18 10:50:00|2211.1|2208.1|2212.1|2209.1|2212.6|2209.6|2210|2207|39
1705575300000|2024-01-18 10:55:00|2212.4|2209.4|2213|2210|2213.6|2210.6|2212.4|2209.4|93
1705575600000|2024-01-18 11:00:00|2212.6|2209.6|2213|2210|2213.6|2210.6|2212|2209|145
1705575900000|2024-01-18 11:05:00|2213.1|2210.1|2214|2211|2215.2|2212.2|2213.1|2210.1|47
1705576200000|2024-01-18 11:10:00|2214.6|2211.6|2214.5|2211.5|2214.6|2211.6|2213|2210|97
1705576500000|2024-01-18 11:15:00|2214.6|2211.6|2215.9|2212.9|2216.7|2213.7|2214.2|2211.2|95
1705576800000|2024-01-18 11:20:00|2216.2|2213.2|2219.1|2216.1|2219.1|2216.1|2216.2|2213.2|158
1705577100000|2024-01-18 11:25:00|2218.6|2215.6|2214.9|2211.9|2219.1|2216.1|2214.9|2211.9|138
1705577400000|2024-01-18 11:30:00|2215.9|2212.9|2216.2|2213.2|2216.2|2213.2|2213.7|2210.7|40
1705577700000|2024-01-18 11:35:00|2217.9|2214.9|2217.2|2214.2|2219.6|2216.6|2217.2|2214.2|47
1705578000000|2024-01-18 11:40:00|2216.2|2213.2|2215|2212|2218.6|2215.6|2215|2212|82
1705578300000|2024-01-18 11:45:00|2215.6|2212.6|2211.6|2208.6|2215.6|2212.6|2211.2|2208.2|180
1705578600000|2024-01-18 11:50:00|2210.6|2207.6|2213.1|2210.1|2213.7|2210.7|2210.6|2207.6|205
1705578900000|2024-01-18 11:55:00|2213|2210|2212|2209|2213.6|2210.6|2210.5|2207.5|149
1705579200000|2024-01-18 12:00:00|2212.6|2209.6|2212.6|2209.6|2212.9|2209.9|2212|2209|30
1705579500000|2024-01-18 12:05:00|2213|2210|2213.2|2210.2|2213.6|2210.6|2212.5|2209.5|17
1705579800000|2024-01-18 12:10:00|2213.5|2210.5|2215.9|2212.9|2217.7|2214.7|2213.5|2210.5|68
1705580100000|2024-01-18 12:15:00|2214.7|2211.7|2214.2|2211.2|2214.7|2211.7|2212.9|2209.9|40
1705580400000|2024-01-18 12:20:00|2214.4|2211.4|2215.2|2212.2|2216.2|2213.2|2214.2|2211.2|24
1705580700000|2024-01-18 12:25:00|2214.2|2211.2|2212.9|2209.9|2214.2|2211.2|2212.2|2209.2|29
1705581000000|2024-01-18 12:30:00|2212.6|2209.6|2211.6|2208.6|2212.6|2209.6|2210.2|2207.2|226
1705581300000|2024-01-18 12:35:00|2212|2209|2210.2|2207.2|2212.5|2209.5|2209|2206|29
1705581600000|2024-01-18 12:40:00|2210.3|2207.3|2209.1|2206.1|2210.3|2207.3|2208.2|2205.2|86
1705581900000|2024-01-18 12:45:00|2208.6|2205.6|2210.7|2207.7|2212.2|2209.2|2208.6|2205.6|60
1705582200000|2024-01-18 12:50:00|2210.3|2207.3|2207.3|2204.3|2210.3|2207.3|2202.1|2199.1|616
1705582500000|2024-01-18 12:55:00|2207.7|2204.7|2203.3|2200.3|2207.7|2204.7|2203.1|2200.1|60
1705582800000|2024-01-18 13:00:00|2203.5|2200.5|2212|2209|2213.2|2210.2|2200.8|2197.8|543
1705583100000|2024-01-18 13:05:00|2211.7|2208.7|2211.6|2208.6|2212.6|2209.6|2207.7|2204.7|181
1705583400000|2024-01-18 13:10:00|2212|2209|2214|2211|2214.6|2211.6|2211|2208|184
1705583700000|2024-01-18 13:15:00|2213.6|2210.6|2211|2208|2217.2|2214.2|2211|2208|335
1705584000000|2024-01-18 13:20:00|2210.7|2207.7|2203.8|2200.8|2210.7|2207.7|2202.2|2199.2|487
1705584300000|2024-01-18 13:25:00|2203.5|2200.5|2206.5|2203.5|2210.5|2207.5|2203|2200|293
1705584600000|2024-01-18 13:30:00|2206.3|2203.3|2202.6|2199.6|2206.3|2203.3|2202.2|2199.2|263
1705584900000|2024-01-18 13:35:00|2202.7|2199.7|2201.1|2198.1|2205.7|2202.7|2200.7|2197.7|206
1705585200000|2024-01-18 13:40:00|2200.7|2197.7|2199.1|2196.1|2202.7|2199.7|2198.7|2195.7|175
1705585500000|2024-01-18 13:45:00|2199.7|2196.7|2199.3|2196.3|2200.3|2197.3|2194.7|2191.7|213
1705585800000|2024-01-18 13:50:00|2198.8|2195.8|2200.8|2197.8|2200.9|2197.9|2197.7|2194.7|71
1705586100000|2024-01-18 13:55:00|2200.3|2197.3|2196.7|2193.7|2200.3|2197.3|2194.7|2191.7|331
1705586400000|2024-01-18 14:00:00|2196.8|2193.8|2203.6|2200.6|2203.6|2200.6|2196.7|2193.7|549
1705586700000|2024-01-18 14:05:00|2203.9|2200.9|2205.1|2202.1|2205.1|2202.1|2201.9|2198.9|105
1705587000000|2024-01-18 14:10:00|2205.6|2202.6|2205.6|2202.6|2205.6|2202.6|2204.4|2201.4|81
1705587300000|2024-01-18 14:15:00|2205.9|2202.9|2202.4|2199.4|2205.9|2202.9|2201.9|2198.9|66
1705587600000|2024-01-18 14:20:00|2202.3|2199.3|2204.1|2201.1|2205.4|2202.4|2201.9|2198.9|183
1705587900000|2024-01-18 14:25:00|2203.9|2200.9|2203.6|2200.6|2204.6|2201.6|2202.9|2199.9|75
1705588200000|2024-01-18 14:30:00|2203.4|2200.4|2203.9|2200.9|2205.9|2202.9|2200.3|2197.3|210
1705588500000|2024-01-18 14:35:00|2203.7|2200.7|2205.9|2202.9|2206.9|2203.9|2202.9|2199.9|125
1705588800000|2024-01-18 14:40:00|2205.6|2202.6|2206.9|2203.9|2207.3|2204.3|2203.3|2200.3|134
1705589100000|2024-01-18 14:45:00|2206.7|2203.7|2203.7|2200.7|2207.9|2204.9|2203.2|2200.2|91
1705589400000|2024-01-18 14:50:00|2203.3|2200.3|2199.7|2196.7|2203.3|2200.3|2199.7|2196.7|123
1705589700000|2024-01-18 14:55:00|2199.3|2196.3|2203.6|2200.6|2203.6|2200.6|2198.3|2195.3|116
1705590000000|2024-01-18 15:00:00|2202.9|2199.9|2201.1|2198.1|2204.6|2201.6|2200.9|2197.9|229
1705590300000|2024-01-18 15:05:00|2200.7|2197.7|2198.7|2195.7|2201.4|2198.4|2198.7|2195.7|93
1705590600000|2024-01-18 15:10:00|2197.7|2194.7|2199|2196|2199.3|2196.3|2197.5|2194.5|116
1705590900000|2024-01-18 15:15:00|2198.3|2195.3|2196.7|2193.7|2199.3|2196.3|2196.5|2193.5|184
1705591200000|2024-01-18 15:20:00|2197|2194|2196.3|2193.3|2198.9|2195.9|2196|2193|109
1705591500000|2024-01-18 15:25:00|2196|2193|2198.3|2195.3|2198.8|2195.8|2195.7|2192.7|125
1705591800000|2024-01-18 15:30:00|2197.3|2194.3|2206.2|2203.2|2206.8|2203.8|2197.3|2194.3|851
1705592100000|2024-01-18 15:35:00|2206.8|2203.8|2208.2|2205.2|2208.8|2205.8|2206.3|2203.3|231
1705592400000|2024-01-18 15:40:00|2207.9|2204.9|2208.2|2205.2|2208.5|2205.5|2206.2|2203.2|121
1705592700000|2024-01-18 15:45:00|2208.5|2205.5|2212.2|2209.2|2213.4|2210.4|2208.2|2205.2|569
1705593000000|2024-01-18 15:50:00|2212.5|2209.5|2211.5|2208.5|2213.8|2210.8|2210.2|2207.2|255
1705593300000|2024-01-18 15:55:00|2211.2|2208.2|2210|2207|2212.9|2209.9|2209.9|2206.9|187
1705593600000|2024-01-18 16:00:00|2210.2|2207.2|2216.8|2213.8|2216.8|2213.8|2210.2|2207.2|283
1705593900000|2024-01-18 16:05:00|2216.5|2213.5|2214.5|2211.5|2216.8|2213.8|2214.2|2211.2|144
1705594200000|2024-01-18 16:10:00|2213.5|2210.5|2217.8|2214.8|2217.8|2214.8|2213.5|2210.5|422
1705594500000|2024-01-18 16:15:00|2218.8|2215.8|2223.8|2220.8|2224.8|2221.8|2218.8|2215.8|755
1705594800000|2024-01-18 16:20:00|2224.8|2221.8|2222.2|2219.2|2224.8|2221.8|2221.7|2218.7|378
1705595100000|2024-01-18 16:25:00|2222.8|2219.8|2223.2|2220.2|2224.3|2221.3|2221.8|2218.8|275
1705595400000|2024-01-18 16:30:00|2222.5|2219.5|2222.5|2219.5|2222.8|2219.8|2219.5|2216.5|206
1705595700000|2024-01-18 16:35:00|2222.2|2219.2|2223.8|2220.8|2223.8|2220.8|2221.5|2218.5|215
1705596000000|2024-01-18 16:40:00|2223.3|2220.3|2223.8|2220.8|2224.3|2221.3|2222.1|2219.1|920
1705596300000|2024-01-18 16:45:00|2224|2221|2233.3|2230.3|2235.6|2232.6|2224|2221|1028
1705596600000|2024-01-18 16:50:00|2233.4|2230.4|2234.9|2231.9|2236|2233|2231.3|2228.3|636
1705596900000|2024-01-18 16:55:00|2235.4|2232.4|2236.9|2233.9|2238.8|2235.8|2234.5|2231.5|854
1705597200000|2024-01-18 17:00:00|2236.5|2233.5|2237.5|2234.5|2238.8|2235.8|2235.5|2232.5|633
1705597500000|2024-01-18 17:05:00|2237.3|2234.3|2237.5|2234.5|2237.8|2234.8|2234.9|2231.9|226
1705597800000|2024-01-18 17:10:00|2237.1|2234.1|2235.5|2232.5|2237.6|2234.6|2235.5|2232.5|376
1705598100000|2024-01-18 17:15:00|2236|2233|2238|2235|2238.8|2235.8|2236|2233|695
1705598400000|2024-01-18 17:20:00|2238.8|2235.8|2238.4|2235.4|2242.3|2239.3|2238.4|2235.4|657
1705598700000|2024-01-18 17:25:00|2237.8|2234.8|2239.3|2236.3|2240.3|2237.3|2236.8|2233.8|628
1705599000000|2024-01-18 17:30:00|2240.1|2237.1|2236.8|2233.8|2240.3|2237.3|2235.8|2232.8|386
1705599300000|2024-01-18 17:35:00|2237.3|2234.3|2239.6|2236.6|2240|2237|2237.3|2234.3|229
1705599600000|2024-01-18 17:40:00|2240|2237|2242.9|2239.9|2243|2240|2240|2237|453
1705599900000|2024-01-18 17:45:00|2243.3|2240.3|2244.5|2241.5|2245.5|2242.5|2240.5|2237.5|647
1705600200000|2024-01-18 17:50:00|2244.9|2241.9|2252.4|2249.4|2252.9|2249.9|2239.3|2236.3|1980
1705600500000|2024-01-18 17:55:00|2252|2249|2261.6|2258.6|2261.9|2258.7|2251.5|2248.5|1278
1705653000000|2024-01-19 08:30:00|2250.9|2247.9|2260.3|2257.3|2260.8|2257.8|2247.9|2244.9|2568
1705653300000|2024-01-19 08:35:00|2260.2|2257.2|2259.2|2256.2|2261.2|2258.2|2252.8|2249.8|303
1705653600000|2024-01-19 08:40:00|2259.6|2256.6|2258.8|2255.8|2262.1|2259.1|2258.8|2255.8|162
1705653900000|2024-01-19 08:45:00|2259.6|2256.6|2254.7|2251.7|2260.4|2257.4|2254.2|2251.2|184
1705654200000|2024-01-19 08:50:00|2254.2|2251.2|2261.8|2258.8|2262.1|2259.1|2253.7|2250.7|88
1705654500000|2024-01-19 08:55:00|2261.4|2258.4|2257.9|2254.9|2262.4|2259.4|2257.9|2254.9|126
1705654800000|2024-01-19 09:00:00|2258|2255|2257.9|2254.9|2258.9|2255.9|2255.9|2252.9|96
1705655100000|2024-01-19 09:05:00|2258|2255|2260.4|2257.4|2261|2258|2257.5|2254.5|73
1705655400000|2024-01-19 09:10:00|2261|2258|2261.7|2258.7|2262|2259|2260.4|2257.4|179
1705655700000|2024-01-19 09:15:00|2261.8|2258.8|2263.2|2260.2|2263.2|2260.2|2261.2|2258.2|80
1705656000000|2024-01-19 09:20:00|2262.8|2259.8|2264.7|2261.7|2265.8|2262.8|2262.8|2259.8|347
1705656300000|2024-01-19 09:25:00|2264.3|2261.3|2261.2|2258.2|2265.8|2262.8|2260.2|2257.2|136
1705656600000|2024-01-19 09:30:00|2261.8|2258.8|2259.2|2256.2|2262.2|2259.2|2259.2|2256.2|41
1705656900000|2024-01-19 09:35:00|2259.7|2256.7|2258.2|2255.2|2259.7|2256.7|2256.2|2253.2|78
1705657200000|2024-01-19 09:40:00|2258.3|2255.3|2261.8|2258.8|2261.8|2258.8|2257.2|2254.2|180
1705657500000|2024-01-19 09:45:00|2262.7|2259.7|2261.8|2258.8|2263|2260|2261.3|2258.3|15
1705657800000|2024-01-19 09:50:00|2261.5|2258.5|2263.4|2260.4|2263.4|2260.4|2260.2|2257.2|44
1705658100000|2024-01-19 09:55:00|2261.9|2258.9|2263.9|2260.9|2265|2262|2260|2257|152
1705658400000|2024-01-19 10:00:00|2264|2261|2264|2261|2264.5|2261.5|2263.9|2260.9|66
1705658700000|2024-01-19 10:05:00|2264.4|2261.4|2264|2261|2264.4|2261.4|2263.9|2260.9|52
1705659000000|2024-01-19 10:10:00|2263.9|2260.9|2265.4|2262.4|2266.5|2263.5|2263.9|2260.9|133
1705659300000|2024-01-19 10:15:00|2265|2262|2266.9|2263.9|2268|2265|2264.4|2261.4|247
1705659600000|2024-01-19 10:20:00|2267|2264|2268.9|2265.9|2269|2266|2267|2264|67
1705659900000|2024-01-19 10:25:00|2269|2266|2264.9|2261.9|2269.4|2266.4|2264.9|2261.9|76
1705660200000|2024-01-19 10:30:00|2264.4|2261.4|2261.4|2258.4|2264.4|2261.4|2261.1|2258.1|129
1705660500000|2024-01-19 10:35:00|2260.8|2257.8|2263.9|2260.9|2265|2262|2258.8|2255.8|189
1705660800000|2024-01-19 10:40:00|2264|2261|2260.9|2257.9|2264.4|2261.4|2260.4|2257.4|44
1705661100000|2024-01-19 10:45:00|2261|2258|2260.9|2257.9|2261.4|2258.4|2260.4|2257.4|76
1705661400000|2024-01-19 10:50:00|2261|2258|2259.6|2256.6|2261.4|2258.4|2258.8|2255.8|157
1705661700000|2024-01-19 10:55:00|2259.8|2256.8|2259.1|2256.1|2261.8|2258.8|2258.1|2255.1|67
1705662000000|2024-01-19 11:00:00|2258.1|2255.1|2260.6|2257.6|2260.6|2257.6|2256.6|2253.6|104
1705662300000|2024-01-19 11:05:00|2260.3|2257.3|2256.4|2253.4|2262.3|2259.3|2255.9|2252.9|100
1705662600000|2024-01-19 11:10:00|2256.5|2253.5|2257.4|2254.4|2259|2256|2255.5|2252.5|42
1705662900000|2024-01-19 11:15:00|2257.5|2254.5|2255.5|2252.5|2258.1|2255.1|2255.4|2252.4|79
1705663200000|2024-01-19 11:20:00|2256.3|2253.3|2258.4|2255.4|2258.5|2255.5|2256.3|2253.3|20
1705663500000|2024-01-19 11:25:00|2257.9|2254.9|2259.6|2256.6|2259.6|2256.6|2257.9|2254.9|21
1705663800000|2024-01-19 11:30:00|2260|2257|2259.5|2256.5|2261.6|2258.6|2259.1|2256.1|23
1705664100000|2024-01-19 11:35:00|2259.6|2256.6|2259.5|2256.5|2260|2257|2259|2256|18
1705664400000|2024-01-19 11:40:00|2260.4|2257.4|2257.4|2254.4|2260.4|2257.4|2256.9|2253.9|46
1705664700000|2024-01-19 11:45:00|2257.9|2254.9|2255.5|2252.5|2258|2255|2254.9|2251.9|92
1705665000000|2024-01-19 11:50:00|2255.9|2252.9|2258.1|2255.1|2258.1|2255.1|2254.9|2251.9|34
1705665300000|2024-01-19 11:55:00|2258.5|2255.5|2256.9|2253.9|2258.5|2255.5|2255.9|2252.9|30
1705665600000|2024-01-19 12:00:00|2257.4|2254.4|2259.4|2256.4|2259.4|2256.4|2257.4|2254.4|8
1705665900000|2024-01-19 12:05:00|2259.5|2256.5|2259.6|2256.6|2260.1|2257.1|2258.9|2255.9|35
1705666200000|2024-01-19 12:10:00|2259.9|2256.9|2261.7|2258.7|2261.7|2258.7|2259.5|2256.5|48
1705666500000|2024-01-19 12:15:00|2261.6|2258.6|2263.2|2260.2|2263.4|2260.4|2259.1|2256.1|340
1705666800000|2024-01-19 12:20:00|2263.9|2260.9|2266|2263|2267.6|2264.6|2263.9|2260.9|107
1705667100000|2024-01-19 12:25:00|2265.7|2262.7|2259.9|2256.9|2265.7|2262.7|2259.9|2256.9|67
1705667400000|2024-01-19 12:30:00|2259.7|2256.7|2259.6|2256.6|2261.4|2258.4|2258.5|2255.5|59
1705667700000|2024-01-19 12:35:00|2259.5|2256.5|2257.5|2254.5|2259.5|2256.5|2254.4|2251.4|85
1705668000000|2024-01-19 12:40:00|2257.6|2254.6|2255.9|2252.9|2257.6|2254.6|2253.4|2250.4|112
1705668300000|2024-01-19 12:45:00|2256.9|2253.9|2256.1|2253.1|2256.9|2253.9|2254.9|2251.9|117
1705668600000|2024-01-19 12:50:00|2255.4|2252.4|2255.5|2252.5|2257.5|2254.5|2254.9|2251.9|50
1705668900000|2024-01-19 12:55:00|2255.1|2252.1|2255.5|2252.5|2256.2|2253.2|2254.4|2251.4|88
1705669200000|2024-01-19 13:00:00|2255.6|2252.6|2261.7|2258.7|2261.8|2258.8|2252.5|2249.5|447
1705669500000|2024-01-19 13:05:00|2261.6|2258.6|2262.2|2259.2|2262.2|2259.2|2257.6|2254.6|328
1705669800000|2024-01-19 13:10:00|2262.3|2259.3|2265.5|2262.5|2266.8|2263.8|2256.7|2253.7|1115
1705670100000|2024-01-19 13:15:00|2266|2263|2270.3|2267.3|2270.3|2267.3|2264|2261|356
1705670400000|2024-01-19 13:20:00|2269.8|2266.8|2281.1|2278.1|2283.4|2280.4|2268.1|2265.1|1036
1705670700000|2024-01-19 13:25:00|2280.7|2277.7|2285.7|2282.7|2287.7|2284.7|2278.8|2275.8|1301
1705671000000|2024-01-19 13:30:00|2285.3|2282.3|2287.1|2284.1|2294.3|2291.3|2285.3|2282.3|1838
1705671300000|2024-01-19 13:35:00|2286.9|2283.9|2293.2|2290.2|2293.8|2290.8|2286.9|2283.9|780
1705671600000|2024-01-19 13:40:00|2292.8|2289.8|2285.7|2282.7|2293.2|2290.2|2278.6|2275.6|1517
1705671900000|2024-01-19 13:45:00|2284.8|2281.8|2285.9|2282.9|2289.5|2286.5|2283.9|2280.9|691
1705672200000|2024-01-19 13:50:00|2286.5|2283.5|2291|2288|2291.8|2288.8|2285.5|2282.5|457
1705672500000|2024-01-19 13:55:00|2290.9|2287.9|2288.2|2285.2|2291|2288|2283.2|2280.2|565
1705672800000|2024-01-19 14:00:00|2288.3|2285.3|2287.5|2284.5|2290|2287|2287|2284|290
1705673100000|2024-01-19 14:05:00|2287.4|2284.4|2293.6|2290.6|2294.5|2291.5|2287.4|2284.4|311
1705673400000|2024-01-19 14:10:00|2294|2291|2286.4|2283.4|2294.6|2291.6|2286.4|2283.4|360
1705673700000|2024-01-19 14:15:00|2285.4|2282.4|2288|2285|2290|2287|2283.8|2280.8|219
1705674000000|2024-01-19 14:20:00|2288.4|2285.4|2289.6|2286.6|2289.6|2286.6|2286.6|2283.6|213
1705674300000|2024-01-19 14:25:00|2290.3|2287.3|2293.6|2290.6|2294.3|2291.3|2290.3|2287.3|273
1705674600000|2024-01-19 14:30:00|2293.8|2290.8|2295.9|2292.9|2297.5|2294.5|2292.6|2289.6|586
1705674900000|2024-01-19 14:35:00|2295.5|2292.5|2291|2288|2295.9|2292.9|2290.8|2287.8|303
1705675200000|2024-01-19 14:40:00|2290.9|2287.9|2292.8|2289.8|2293.8|2290.8|2290.9|2287.9|243
1705675500000|2024-01-19 14:45:00|2292.6|2289.6|2300.9|2297.9|2301.5|2298.5|2291.5|2288.5|500
1705675800000|2024-01-19 14:50:00|2299.3|2296.3|2296.8|2293.8|2300.3|2297.3|2295.9|2292.9|250
1705676100000|2024-01-19 14:55:00|2296.9|2293.9|2295.6|2292.6|2296.9|2293.9|2293.6|2290.6|161
1705676400000|2024-01-19 15:00:00|2295.9|2292.9|2300.6|2297.6|2300.9|2297.9|2295.6|2292.6|166
1705676700000|2024-01-19 15:05:00|2299.9|2296.9|2302.5|2299.5|2302.5|2299.5|2299.9|2296.9|233
1705677000000|2024-01-19 15:10:00|2303.5|2300.5|2308.7|2305.7|2308.7|2305.7|2302.2|2299.2|174
1705677300000|2024-01-19 15:15:00|2308.5|2305.5|2309.5|2306.5|2310.6|2307.6|2306.4|2303.4|535
1705677600000|2024-01-19 15:20:00|2309.6|2306.6|2309|2306|2310|2307|2305|2302|471
1705677900000|2024-01-19 15:25:00|2309.4|2306.4|2301.3|2298.3|2309.4|2306.4|2299.1|2296.1|402
1705678200000|2024-01-19 15:30:00|2301.4|2298.4|2308.4|2305.4|2309|2306|2301.4|2298.4|377
1705678500000|2024-01-19 15:35:00|2309|2306|2302.5|2299.5|2309|2306|2302.4|2299.4|474
1705678800000|2024-01-19 15:40:00|2302.9|2299.9|2299.6|2296.6|2303.5|2300.5|2299.3|2296.3|714
1705679100000|2024-01-19 15:45:00|2299.3|2296.3|2296.5|2293.5|2302.4|2299.4|2296.5|2293.5|754
1705679400000|2024-01-19 15:50:00|2297.1|2294.1|2299.4|2296.4|2301.5|2298.5|2293.4|2290.4|614
1705679700000|2024-01-19 15:55:00|2299.8|2296.8|2306.4|2303.4|2306.4|2303.4|2299.4|2296.4|513
1705680000000|2024-01-19 16:00:00|2306.8|2303.8|2304.5|2301.5|2306.8|2303.8|2302.5|2299.5|283
1705680300000|2024-01-19 16:05:00|2306|2303|2311|2308|2313|2310|2306|2303|555
1705680600000|2024-01-19 16:10:00|2310|2307|2307|2304|2310.6|2307.6|2306.5|2303.5|516
1705680900000|2024-01-19 16:15:00|2306.5|2303.5|2304.5|2301.5|2307.5|2304.5|2303.1|2300.1|409
1705681200000|2024-01-19 16:20:00|2304.3|2301.3|2291.8|2288.8|2305.5|2302.5|2277.9|2274.9|1547
1705681500000|2024-01-19 16:25:00|2291.9|2288.9|2287.6|2284.6|2296.6|2293.6|2274.3|2271.3|740
1705681800000|2024-01-19 16:30:00|2287.8|2284.8|2283.1|2280.1|2288.3|2285.3|2280.6|2277.6|301
1705682100000|2024-01-19 16:35:00|2287.6|2284.6|2293.5|2290.5|2295.4|2292.4|2286.1|2283.1|489
1705682400000|2024-01-19 16:40:00|2293.6|2290.6|2295.7|2292.7|2296.6|2293.6|2293.2|2290.2|200
1705682700000|2024-01-19 16:45:00|2296.2|2293.2|2295.5|2292.5|2301.7|2298.7|2294.2|2291.2|279
1705683000000|2024-01-19 16:50:00|2295.4|2292.4|2297|2294|2297|2294|2293.5|2290.5|207
1705683300000|2024-01-19 16:55:00|2296.4|2293.4|2296.6|2293.6|2299.2|2296.2|2296|2293|251
1705683600000|2024-01-19 17:00:00|2296.7|2293.7|2297.1|2294.1|2297.7|2294.7|2295.1|2292.1|187
1705683900000|2024-01-19 17:05:00|2296.7|2293.7|2297.9|2294.9|2298|2295|2295.5|2292.5|199
1705684200000|2024-01-19 17:10:00|2298|2295|2297|2294|2300.1|2297.1|2295.7|2292.7|248
1705684500000|2024-01-19 17:15:00|2296.4|2293.4|2295.5|2292.5|2298|2295|2295.1|2292.1|229
1705684800000|2024-01-19 17:20:00|2296.1|2293.1|2291.9|2288.9|2296.2|2293.2|2290.9|2287.9|382
1705685100000|2024-01-19 17:25:00|2292.5|2289.5|2292.5|2289.5|2293.5|2290.5|2290.9|2287.9|256
1705685400000|2024-01-19 17:30:00|2292.9|2289.9|2290.1|2287.1|2294.5|2291.5|2288.7|2285.7|250
1705685700000|2024-01-19 17:35:00|2289.7|2286.7|2291.4|2288.4|2296.2|2293.2|2289.7|2286.7|492
1705686000000|2024-01-19 17:40:00|2291.5|2288.5|2295.5|2292.5|2299|2296|2291|2288|494
1705686300000|2024-01-19 17:45:00|2295|2292|2296|2293|2298.2|2295.2|2293.1|2290.1|262
1705686600000|2024-01-19 17:50:00|2295.6|2292.6|2300.5|2297.5|2301.5|2298.5|2293.6|2290.6|1577
1705686900000|2024-01-19 17:55:00|2300.6|2297.6|2296.3|2293.3|2302.2|2299.2|2294.3|2291.3|851
1705912200000|2024-01-22 08:30:00|2298.3|2295.3|2294.7|2291.7|2298.3|2295.3|2284.9|2281.9|430
1705912500000|2024-01-22 08:35:00|2292.7|2289.7|2295.7|2292.7|2300|2297|2292.7|2289.7|208
1705912800000|2024-01-22 08:40:00|2294.2|2291.2|2293.6|2290.6|2297.2|2294.2|2293.1|2290.1|63
1705913100000|2024-01-22 08:45:00|2294.4|2291.4|2297|2294|2298.7|2295.7|2294|2291|103
1705913400000|2024-01-22 08:50:00|2296.6|2293.6|2295.6|2292.6|2296.6|2293.6|2292.5|2289.5|85
1705913700000|2024-01-22 08:55:00|2296.1|2293.1|2302.6|2299.6|2303.2|2300.2|2295.6|2292.6|182
1705914000000|2024-01-22 09:00:00|2302.7|2299.7|2302.6|2299.6|2303.9|2300.9|2302|2299|28
1705914300000|2024-01-22 09:05:00|2302.7|2299.7|2305.3|2302.3|2305.3|2302.3|2299.1|2296.1|56
1705914600000|2024-01-22 09:10:00|2304.7|2301.7|2303.8|2300.8|2305.3|2302.3|2302.7|2299.7|104
1705914900000|2024-01-22 09:15:00|2303.7|2300.7|2304.8|2301.8|2305.2|2302.2|2303.1|2300.1|26
1705915200000|2024-01-22 09:20:00|2305.3|2302.3|2301.6|2298.6|2306.3|2303.3|2301.6|2298.6|41
1705915500000|2024-01-22 09:25:00|2301.5|2298.5|2298.4|2295.4|2302.8|2299.8|2298.4|2295.4|48
1705915800000|2024-01-22 09:30:00|2297.9|2294.9|2299.7|2296.7|2304.4|2301.4|2296.4|2293.4|204
1705916100000|2024-01-22 09:35:00|2300.7|2297.7|2305.2|2302.2|2306.2|2303.2|2300.7|2297.7|178
1705916400000|2024-01-22 09:40:00|2306|2303|2306.5|2303.5|2308.5|2305.5|2305.2|2302.2|162
1705916700000|2024-01-22 09:45:00|2306.7|2303.7|2307.2|2304.2|2308.2|2305.2|2306.2|2303.2|48
1705917000000|2024-01-22 09:50:00|2307.4|2304.4|2309.3|2306.3|2309.8|2306.8|2307.3|2304.3|84
1705917300000|2024-01-22 09:55:00|2309.1|2306.1|2310.3|2307.3|2311.1|2308.1|2308.8|2305.8|110
1705917600000|2024-01-22 10:00:00|2310.1|2307.1|2310.3|2307.3|2310.4|2307.4|2307.1|2304.1|257
1705917900000|2024-01-22 10:05:00|2310.4|2307.4|2309.4|2306.4|2310.4|2307.4|2307.4|2304.4|164
1705918200000|2024-01-22 10:10:00|2308.4|2305.4|2308.9|2305.9|2310|2307|2307.4|2304.4|101
1705918500000|2024-01-22 10:15:00|2309.4|2306.4|2310.1|2307.1|2310.4|2307.4|2308.4|2305.4|74
1705918800000|2024-01-22 10:20:00|2309.8|2306.8|2309.4|2306.4|2310.4|2307.4|2309.4|2306.4|82
1705919100000|2024-01-22 10:25:00|2309.3|2306.3|2306.1|2303.1|2309.3|2306.3|2306.1|2303.1|227
1705919400000|2024-01-22 10:30:00|2305.2|2302.2|2303.9|2300.9|2306.5|2303.5|2302.5|2299.5|156
1705919700000|2024-01-22 10:35:00|2304.9|2301.9|2307.1|2304.1|2307.1|2304.1|2303.1|2300.1|66
1705920000000|2024-01-22 10:40:00|2306.7|2303.7|2300.3|2297.3|2307.1|2304.1|2300.3|2297.3|156
1705920300000|2024-01-22 10:45:00|2299.5|2296.5|2296.7|2293.7|2299.8|2296.8|2295.8|2292.8|200
1705920600000|2024-01-22 10:50:00|2297.1|2294.1|2297.7|2294.7|2298.8|2295.8|2293.5|2290.5|314
1705920900000|2024-01-22 10:55:00|2298.1|2295.1|2293.3|2290.3|2298.1|2295.1|2292.3|2289.3|148
1705921200000|2024-01-22 11:00:00|2293.8|2290.8|2287.7|2284.7|2294.8|2291.8|2285|2282|714
1705921500000|2024-01-22 11:05:00|2287.3|2284.3|2291.3|2288.3|2292.4|2289.4|2287.1|2284.1|96
1705921800000|2024-01-22 11:10:00|2291.2|2288.2|2290.3|2287.3|2291.3|2288.3|2289.3|2286.3|15
1705922100000|2024-01-22 11:15:00|2290.4|2287.4|2290.7|2287.7|2292.9|2289.9|2290.4|2287.4|81
1705922400000|2024-01-22 11:20:00|2290.3|2287.3|2290.8|2287.8|2290.8|2287.8|2289.8|2286.8|29
1705922700000|2024-01-22 11:25:00|2290.3|2287.3|2294.4|2291.4|2294.4|2291.4|2290.3|2287.3|90
1705923000000|2024-01-22 11:30:00|2294.2|2291.2|2295.5|2292.5|2296.4|2293.4|2292.8|2289.8|80
1705923300000|2024-01-22 11:35:00|2295.4|2292.4|2297|2294|2297.4|2294.4|2294.4|2291.4|57
1705923600000|2024-01-22 11:40:00|2296.5|2293.5|2299.8|2296.8|2303.3|2300.3|2296|2293|117
1705923900000|2024-01-22 11:45:00|2299.4|2296.4|2301.4|2298.4|2301.8|2298.8|2299.4|2296.4|10
1705924200000|2024-01-22 11:50:00|2301.8|2298.8|2299.4|2296.4|2302|2299|2298.3|2295.3|41
1705924500000|2024-01-22 11:55:00|2299.3|2296.3|2296.2|2293.2|2300.4|2297.4|2296.2|2293.2|81
1705924800000|2024-01-22 12:00:00|2296.6|2293.6|2296.7|2293.7|2298.2|2295.2|2296.2|2293.2|29
1705925100000|2024-01-22 12:05:00|2296.2|2293.2|2298.2|2295.2|2298.8|2295.8|2296.2|2293.2|39
1705925400000|2024-01-22 12:10:00|2298.4|2295.4|2298.2|2295.2|2299.8|2296.8|2298.1|2295.1|15
1705925700000|2024-01-22 12:15:00|2298.1|2295.1|2297.3|2294.3|2299.3|2296.3|2296|2293|76
1705926000000|2024-01-22 12:20:00|2297.7|2294.7|2299.3|2296.3|2300.3|2297.3|2297.7|2294.7|46
1705926300000|2024-01-22 12:25:00|2298.7|2295.7|2296.1|2293.1|2300.3|2297.3|2295.7|2292.7|65
1705926600000|2024-01-22 12:30:00|2295.2|2292.2|2295.1|2292.1|2297.6|2294.6|2294.1|2291.1|55
1705926900000|2024-01-22 12:35:00|2295.2|2292.2|2296.1|2293.1|2297.2|2294.2|2294.1|2291.1|58
1705927200000|2024-01-22 12:40:00|2296|2293|2296|2293|2297|2294|2292.8|2289.8|207
1705927500000|2024-01-22 12:45:00|2297|2294|2292.8|2289.8|2297|2294|2292.3|2289.3|120
1705927800000|2024-01-22 12:50:00|2292.7|2289.7|2296.7|2293.7|2296.7|2293.7|2292.3|2289.3|288
1705928100000|2024-01-22 12:55:00|2296.6|2293.6|2294.1|2291.1|2296.6|2293.6|2294.1|2291.1|267
1705928400000|2024-01-22 13:00:00|2293.3|2290.3|2294.5|2291.5|2298.9|2295.9|2291.3|2288.3|1029
1705928700000|2024-01-22 13:05:00|2294|2291|2286.6|2283.6|2294.4|2291.4|2285.1|2282.1|568
1705929000000|2024-01-22 13:10:00|2287.1|2284.1|2293.4|2290.4|2293.8|2290.8|2286.1|2283.1|425
1705929300000|2024-01-22 13:15:00|2293|2290|2293.8|2290.8|2294.8|2291.8|2292.2|2289.2|305
1705929600000|2024-01-22 13:20:00|2294.2|2291.2|2290.9|2287.9|2299.7|2296.7|2290.9|2287.9|399
1705929900000|2024-01-22 13:25:00|2291.2|2288.2|2298.2|2295.2|2300.5|2297.5|2291.2|2288.2|563
1705930200000|2024-01-22 13:30:00|2297.8|2294.8|2299.3|2296.3|2301.2|2298.2|2296.8|2293.8|153
1705930500000|2024-01-22 13:35:00|2299.2|2296.2|2298.6|2295.6|2300.2|2297.2|2294.9|2291.9|184
1705930800000|2024-01-22 13:40:00|2298.7|2295.7|2297.2|2294.2|2298.7|2295.7|2293.6|2290.6|225
1705931100000|2024-01-22 13:45:00|2297.8|2294.8|2295.2|2292.2|2299.2|2296.2|2294.6|2291.6|372
1705931400000|2024-01-22 13:50:00|2297.2|2294.2|2301.8|2298.8|2302|2299|2294.2|2291.2|172
1705931700000|2024-01-22 13:55:00|2301.9|2298.9|2302|2299|2305.4|2302.4|2300.4|2297.4|306
1705932000000|2024-01-22 14:00:00|2302.4|2299.4|2297.3|2294.3|2304.1|2301.1|2297.3|2294.3|230
1705932300000|2024-01-22 14:05:00|2297.2|2294.2|2295.8|2292.8|2298.4|2295.4|2293.8|2290.8|239
1705932600000|2024-01-22 14:10:00|2295.4|2292.4|2298.4|2295.4|2299.8|2296.8|2295.4|2292.4|79
1705932900000|2024-01-22 14:15:00|2297.8|2294.8|2295.2|2292.2|2297.8|2294.8|2293.7|2290.7|182
1705933200000|2024-01-22 14:20:00|2294.8|2291.8|2295.8|2292.8|2296.9|2293.9|2292.2|2289.2|153
1705933500000|2024-01-22 14:25:00|2295.4|2292.4|2293.5|2290.5|2295.8|2292.8|2289.5|2286.5|445
1705933800000|2024-01-22 14:30:00|2293.6|2290.6|2293|2290|2295.1|2292.1|2292.5|2289.5|191
1705934100000|2024-01-22 14:35:00|2293.1|2290.1|2293.1|2290.1|2294.5|2291.5|2292|2289|295
1705934400000|2024-01-22 14:40:00|2293|2290|2295.5|2292.5|2298.4|2295.4|2291.9|2288.9|501
1705934700000|2024-01-22 14:45:00|2295.1|2292.1|2298.8|2295.8|2299.5|2296.5|2293.5|2290.5|477
1705935000000|2024-01-22 14:50:00|2298.6|2295.6|2297.8|2294.8|2298.6|2295.6|2295.5|2292.5|451
1705935300000|2024-01-22 14:55:00|2297.6|2294.6|2297.5|2294.5|2300.5|2297.5|2297.5|2294.5|189
1705935600000|2024-01-22 15:00:00|2297|2294|2295.5|2292.5|2298.7|2295.7|2294.5|2291.5|236
1705935900000|2024-01-22 15:05:00|2294.5|2291.5|2293.9|2290.9|2294.5|2291.5|2292.9|2289.9|443
1705936200000|2024-01-22 15:10:00|2293.4|2290.4|2289.2|2286.2|2293.4|2290.4|2288.7|2285.7|538
1705936500000|2024-01-22 15:15:00|2289.7|2286.7|2292.7|2289.7|2294.3|2291.3|2289.3|2286.3|158
1705936800000|2024-01-22 15:20:00|2291.7|2288.7|2295.3|2292.3|2295.3|2292.3|2290.7|2287.7|158
1705937100000|2024-01-22 15:25:00|2295.9|2292.9|2299.1|2296.1|2299.6|2296.6|2295.9|2292.9|497
1705937400000|2024-01-22 15:30:00|2299.5|2296.5|2297.1|2294.1|2300.5|2297.5|2297.1|2294.1|291
1705937700000|2024-01-22 15:35:00|2297.6|2294.6|2297.5|2294.5|2298.5|2295.5|2295.5|2292.5|95
1705938000000|2024-01-22 15:40:00|2297.7|2294.7|2296.7|2293.7|2298.5|2295.5|2295.5|2292.5|93
1705938300000|2024-01-22 15:45:00|2295.6|2292.6|2292.9|2289.9|2296.1|2293.1|2290.9|2287.9|305
1705938600000|2024-01-22 15:50:00|2292.5|2289.5|2296.9|2293.9|2297.5|2294.5|2290.1|2287.1|247
1705938900000|2024-01-22 15:55:00|2296.3|2293.3|2295.9|2292.9|2296.9|2293.9|2294.9|2291.9|159
1705939200000|2024-01-22 16:00:00|2296.3|2293.3|2292.3|2289.3|2296.3|2293.3|2291.3|2288.3|310
1705939500000|2024-01-22 16:05:00|2293.3|2290.3|2293.3|2290.3|2294.3|2291.3|2292.3|2289.3|85
1705939800000|2024-01-22 16:10:00|2293.7|2290.7|2294.3|2291.3|2294.3|2291.3|2292.3|2289.3|116
1705940100000|2024-01-22 16:15:00|2295.3|2292.3|2295.9|2292.9|2296.3|2293.3|2295.3|2292.3|260
1705940400000|2024-01-22 16:20:00|2297.5|2294.5|2298.6|2295.6|2300.1|2297.1|2296.6|2293.6|253
1705940700000|2024-01-22 16:25:00|2298.5|2295.5|2299.1|2296.1|2299.7|2296.7|2298.1|2295.1|129
1705941000000|2024-01-22 16:30:00|2298.7|2295.7|2298.5|2295.5|2301.7|2298.7|2298.1|2295.1|226
1705941300000|2024-01-22 16:35:00|2298.1|2295.1|2299.5|2296.5|2300|2297|2295.9|2292.9|362
1705941600000|2024-01-22 16:40:00|2298.5|2295.5|2302.5|2299.5|2302.6|2299.6|2298.5|2295.5|160
1705941900000|2024-01-22 16:45:00|2302.4|2299.4|2299.5|2296.5|2302.4|2299.4|2299.5|2296.5|127
1705942200000|2024-01-22 16:50:00|2299.6|2296.6|2298.1|2295.1|2301.5|2298.5|2297.3|2294.3|237
1705942500000|2024-01-22 16:55:00|2298.2|2295.2|2304.1|2301.1|2304.3|2301.3|2298.1|2295.1|194
1705942800000|2024-01-22 17:00:00|2303.7|2300.7|2304.1|2301.1|2304.2|2301.2|2302.1|2299.1|127
1705943100000|2024-01-22 17:05:00|2303.5|2300.5|2302.5|2299.5|2303.5|2300.5|2302.5|2299.5|103
1705943400000|2024-01-22 17:10:00|2303|2300|2301.5|2298.5|2303.1|2300.1|2300.5|2297.5|179
1705943700000|2024-01-22 17:15:00|2302.1|2299.1|2301.5|2298.5|2303.5|2300.5|2301.1|2298.1|165
1705944000000|2024-01-22 17:20:00|2301.3|2298.3|2299.2|2296.2|2301.3|2298.3|2298.2|2295.2|202
1705944300000|2024-01-22 17:25:00|2297.2|2294.2|2298.2|2295.2|2299.2|2296.2|2296.2|2293.2|239
1705944600000|2024-01-22 17:30:00|2297.9|2294.9|2300.2|2297.2|2300.2|2297.2|2297.2|2294.2|212
1705944900000|2024-01-22 17:35:00|2300|2297|2290.8|2287.8|2300|2297|2288.8|2285.8|971
1705945200000|2024-01-22 17:40:00|2290.6|2287.6|2292.8|2289.8|2294.8|2291.8|2289.4|2286.4|490
1705945500000|2024-01-22 17:45:00|2292.4|2289.4|2292.8|2289.8|2294.9|2291.9|2291.8|2288.8|258
1705945800000|2024-01-22 17:50:00|2293.8|2290.8|2292.6|2289.6|2298|2295|2291.8|2288.8|2190
1705946100000|2024-01-22 17:55:00|2293.2|2290.2|2292.7|2289.7|2293.8|2290.8|2288.3|2285.3|981
1705998600000|2024-01-23 08:30:00|2291.7|2288.7|2291.4|2288.4|2296.1|2293.1|2285.2|2282.2|723
1705998900000|2024-01-23 08:35:00|2292.2|2289.2|2288.1|2285.1|2293.4|2290.4|2286.1|2283.1|168
1705999200000|2024-01-23 08:40:00|2287.6|2284.6|2288.6|2285.6|2290.1|2287.1|2285.2|2282.2|39
1705999500000|2024-01-23 08:45:00|2289.1|2286.1|2285.1|2282.1|2291.3|2288.3|2285.1|2282.1|116
1705999800000|2024-01-23 08:50:00|2284.1|2281.1|2282.6|2279.6|2285.6|2282.6|2281|2278|353
1706000100000|2024-01-23 08:55:00|2283|2280|2283.1|2280.1|2284.7|2281.7|2279.6|2276.6|232
1706000400000|2024-01-23 09:00:00|2282.6|2279.6|2281.6|2278.6|2284|2281|2281.6|2278.6|32
1706000700000|2024-01-23 09:05:00|2280.6|2277.6|2280.4|2277.4|2281|2278|2279|2276|60
1706001000000|2024-01-23 09:10:00|2280.9|2277.9|2281.1|2278.1|2283.6|2280.6|2280.6|2277.6|61
1706001300000|2024-01-23 09:15:00|2280.6|2277.6|2282.1|2279.1|2282.6|2279.6|2279.6|2276.6|27
1706001600000|2024-01-23 09:20:00|2281.8|2278.8|2282.1|2279.1|2283.1|2280.1|2278.6|2275.6|151
1706001900000|2024-01-23 09:25:00|2282.2|2279.2|2280.6|2277.6|2283.2|2280.2|2279.1|2276.1|153
1706002200000|2024-01-23 09:30:00|2281.4|2278.4|2284.4|2281.4|2285.4|2282.4|2281.4|2278.4|201
1706002500000|2024-01-23 09:35:00|2283.8|2280.8|2284.4|2281.4|2285.3|2282.3|2283.4|2280.4|43
1706002800000|2024-01-23 09:40:00|2284.8|2281.8|2284.7|2281.7|2284.8|2281.8|2283.8|2280.8|26
1706003100000|2024-01-23 09:45:00|2284.6|2281.6|2283.6|2280.6|2285.2|2282.2|2283.6|2280.6|141
1706003400000|2024-01-23 09:50:00|2283.7|2280.7|2282.6|2279.6|2283.7|2280.7|2282.1|2279.1|21
1706003700000|2024-01-23 09:55:00|2282.2|2279.2|2283.1|2280.1|2284.2|2281.2|2282.2|2279.2|155
1706004000000|2024-01-23 10:00:00|2283.2|2280.2|2285.6|2282.6|2285.6|2282.6|2282.7|2279.7|105
1706004300000|2024-01-23 10:05:00|2288.6|2285.6|2287.2|2284.2|2288.8|2285.8|2287.2|2284.2|114
1706004600000|2024-01-23 10:10:00|2287.4|2284.4|2289.4|2286.4|2290.8|2287.8|2287.4|2284.4|215
1706004900000|2024-01-23 10:15:00|2290.2|2287.2|2285.2|2282.2|2290.4|2287.4|2285.2|2282.2|107
1706005200000|2024-01-23 10:20:00|2285|2282|2281.2|2278.2|2285.2|2282.2|2281.2|2278.2|90
1706005500000|2024-01-23 10:25:00|2280.6|2277.6|2279.6|2276.6|2280.6|2277.6|2278.2|2275.2|128
1706005800000|2024-01-23 10:30:00|2279.2|2276.2|2278.2|2275.2|2281.8|2278.8|2278.2|2275.2|79
1706006100000|2024-01-23 10:35:00|2278.6|2275.6|2277.2|2274.2|2278.6|2275.6|2275|2272|230
1706006400000|2024-01-23 10:40:00|2276.2|2273.2|2272.2|2269.2|2278.2|2275.2|2272.2|2269.2|107
1706006700000|2024-01-23 10:45:00|2272.1|2269.1|2277.2|2274.2|2277.3|2274.3|2271.6|2268.6|105
1706007000000|2024-01-23 10:50:00|2277|2274|2276.2|2273.2|2278.3|2275.3|2276.2|2273.2|69
1706007300000|2024-01-23 10:55:00|2277.2|2274.2|2278.2|2275.2|2279.2|2276.2|2277.2|2274.2|110
1706007600000|2024-01-23 11:00:00|2278.6|2275.6|2274.1|2271.1|2279.6|2276.6|2272.2|2269.2|136
1706007900000|2024-01-23 11:05:00|2274.2|2271.2|2273.6|2270.6|2275.1|2272.1|2273.2|2270.2|52
1706008200000|2024-01-23 11:10:00|2273.2|2270.2|2274.8|2271.8|2275.3|2272.3|2273.1|2270.1|387
1706008500000|2024-01-23 11:15:00|2274.4|2271.4|2277.2|2274.2|2277.4|2274.4|2274.4|2271.4|52
1706008800000|2024-01-23 11:20:00|2276.8|2273.8|2279.4|2276.4|2279.9|2276.9|2276.4|2273.4|78
1706009100000|2024-01-23 11:25:00|2279.5|2276.5|2279.9|2276.9|2281.4|2278.4|2278.8|2275.8|30
1706009400000|2024-01-23 11:30:00|2280.4|2277.4|2280.4|2277.4|2281.4|2278.4|2279.4|2276.4|39
1706009700000|2024-01-23 11:35:00|2279.9|2276.9|2278.8|2275.8|2280.3|2277.3|2278|2275|89
1706010000000|2024-01-23 11:40:00|2279|2276|2279.4|2276.4|2279.8|2276.8|2278|2275|64
1706010300000|2024-01-23 11:45:00|2278.9|2275.9|2278.4|2275.4|2278.9|2275.9|2278.4|2275.4|9
1706010600000|2024-01-23 11:50:00|2278.5|2275.5|2276.4|2273.4|2278.5|2275.5|2275.8|2272.8|34
1706010900000|2024-01-23 11:55:00|2275.9|2272.9|2277.6|2274.6|2278.6|2275.6|2275.9|2272.9|221
1706011200000|2024-01-23 12:00:00|2278.4|2275.4|2285.6|2282.6|2285.6|2282.6|2278.4|2275.4|705
1706011500000|2024-01-23 12:05:00|2286.2|2283.2|2286.1|2283.1|2287.6|2284.6|2284.6|2281.6|258
1706011800000|2024-01-23 12:10:00|2285.6|2282.6|2281.7|2278.7|2285.7|2282.7|2281.7|2278.7|55
1706012100000|2024-01-23 12:15:00|2281.8|2278.8|2285.4|2282.4|2285.4|2282.4|2281.7|2278.7|54
1706012400000|2024-01-23 12:20:00|2285.9|2282.9|2289.6|2286.6|2289.6|2286.6|2285.4|2282.4|320
1706012700000|2024-01-23 12:25:00|2290|2287|2290.6|2287.6|2290.6|2287.6|2289|2286|67
1706013000000|2024-01-23 12:30:00|2292|2289|2293.6|2290.6|2295.6|2292.6|2292|2289|152
1706013300000|2024-01-23 12:35:00|2294.6|2291.6|2293|2290|2295.8|2292.8|2292.6|2289.6|95
1706013600000|2024-01-23 12:40:00|2293.1|2290.1|2291|2288|2294.7|2291.7|2291|2288|120
1706013900000|2024-01-23 12:45:00|2291.1|2288.1|2292|2289|2293.5|2290.5|2291.1|2288.1|33
1706014200000|2024-01-23 12:50:00|2292.1|2289.1|2283.6|2280.6|2292.1|2289.1|2281.6|2278.6|322
1706014500000|2024-01-23 12:55:00|2283.7|2280.7|2291.9|2288.9|2291.9|2288.9|2283.5|2280.5|320
1706014800000|2024-01-23 13:00:00|2291.8|2288.8|2287.1|2284.1|2294.9|2291.9|2283.6|2280.6|369
1706015100000|2024-01-23 13:05:00|2287|2284|2287.8|2284.8|2288.6|2285.6|2284.6|2281.6|209
1706015400000|2024-01-23 13:10:00|2288.8|2285.8|2289.9|2286.9|2291.4|2288.4|2285.8|2282.8|250
1706015700000|2024-01-23 13:15:00|2289.8|2286.8|2290.8|2287.8|2291.4|2288.4|2288.2|2285.2|168
1706016000000|2024-01-23 13:20:00|2289.8|2286.8|2287|2284|2289.8|2286.8|2284.4|2281.4|191
1706016300000|2024-01-23 13:25:00|2287.4|2284.4|2284.8|2281.8|2287.4|2284.4|2280.8|2277.8|346
1706016600000|2024-01-23 13:30:00|2285.9|2282.9|2285|2282|2286.8|2283.8|2281.7|2278.7|326
1706016900000|2024-01-23 13:35:00|2285.8|2282.8|2288.8|2285.8|2289.2|2286.2|2284.8|2281.8|110
1706017200000|2024-01-23 13:40:00|2289.4|2286.4|2292.9|2289.9|2292.9|2289.9|2288.8|2285.8|227
1706017500000|2024-01-23 13:45:00|2292.8|2289.8|2293.7|2290.7|2294.8|2291.8|2291|2288|99
1706017800000|2024-01-23 13:50:00|2293.8|2290.8|2298|2295|2301|2298|2293.8|2290.8|446
1706018100000|2024-01-23 13:55:00|2297.9|2294.9|2298.8|2295.8|2300.8|2297.8|2297.6|2294.6|263
1706018400000|2024-01-23 14:00:00|2299.2|2296.2|2297.7|2294.7|2299.2|2296.2|2297.2|2294.2|268
1706018700000|2024-01-23 14:05:00|2298.1|2295.1|2297|2294|2300.2|2297.2|2296|2293|370
1706019000000|2024-01-23 14:10:00|2296.4|2293.4|2296|2293|2297|2294|2295|2292|200
1706019300000|2024-01-23 14:15:00|2296.6|2293.6|2303|2300|2303.1|2300.1|2296|2293|253
1706019600000|2024-01-23 14:20:00|2303.6|2300.6|2308.8|2305.8|2308.8|2305.8|2302.6|2299.6|578
1706019900000|2024-01-23 14:25:00|2308.4|2305.4|2313.3|2310.3|2314|2311|2308|2305|920
1706020200000|2024-01-23 14:30:00|2312.9|2309.9|2312.8|2309.8|2314.8|2311.8|2311|2308|456
1706020500000|2024-01-23 14:35:00|2312.9|2309.9|2318.2|2315.2|2318.2|2315.2|2312.4|2309.4|783
1706020800000|2024-01-23 14:40:00|2318|2315|2321.5|2318.5|2321.8|2318.8|2317.2|2314.2|777
1706021100000|2024-01-23 14:45:00|2321.8|2318.8|2321.5|2318.5|2323.5|2320.5|2319.8|2316.8|555
1706021400000|2024-01-23 14:50:00|2321.2|2318.2|2319.5|2316.5|2323.5|2320.5|2319.1|2316.1|497
1706021700000|2024-01-23 14:55:00|2319.7|2316.7|2322.8|2319.8|2323.5|2320.5|2319.7|2316.7|229
1706022000000|2024-01-23 15:00:00|2322.7|2319.7|2323.8|2320.8|2324.2|2321.2|2321.8|2318.8|188
1706022300000|2024-01-23 15:05:00|2323.4|2320.4|2326.4|2323.4|2326.4|2323.4|2323.4|2320.4|294
1706022600000|2024-01-23 15:10:00|2325.4|2322.4|2318.2|2315.2|2326.4|2323.4|2317|2314|259
1706022900000|2024-01-23 15:15:00|2317.8|2314.8|2323.1|2320.1|2323.4|2320.4|2317.8|2314.8|261
1706023200000|2024-01-23 15:20:00|2323.4|2320.4|2320.8|2317.8|2325.2|2322.2|2320.8|2317.8|311
1706023500000|2024-01-23 15:25:00|2320.9|2317.9|2317.8|2314.8|2321.8|2318.8|2317.8|2314.8|253
1706023800000|2024-01-23 15:30:00|2318.8|2315.8|2313.6|2310.6|2319.8|2316.8|2313.6|2310.6|312
1706024100000|2024-01-23 15:35:00|2313.7|2310.7|2313|2310|2314.2|2311.2|2312|2309|251
1706024400000|2024-01-23 15:40:00|2312.8|2309.8|2312|2309|2313|2310|2311|2308|478
1706024700000|2024-01-23 15:45:00|2311.6|2308.6|2309|2306|2312|2309|2307.4|2304.4|253
1706025000000|2024-01-23 15:50:00|2308.8|2305.8|2300.1|2297.1|2308.8|2305.8|2300|2297|632
1706025300000|2024-01-23 15:55:00|2300|2297|2301.3|2298.3|2303.1|2300.1|2298.3|2295.3|306
1706025600000|2024-01-23 16:00:00|2301.7|2298.7|2308.9|2305.9|2309.2|2306.2|2301.3|2298.3|430
1706025900000|2024-01-23 16:05:00|2308.6|2305.6|2308.6|2305.6|2310.6|2307.6|2307.6|2304.6|160
1706026200000|2024-01-23 16:10:00|2308.2|2305.2|2306.9|2303.9|2310.8|2307.8|2306.9|2303.9|236
1706026500000|2024-01-23 16:15:00|2307.3|2304.3|2307.9|2304.9|2311.1|2308.1|2307.3|2304.3|114
1706026800000|2024-01-23 16:20:00|2306.9|2303.9|2311.5|2308.5|2311.8|2308.8|2306.9|2303.9|386
1706027100000|2024-01-23 16:25:00|2311.2|2308.2|2317.2|2314.2|2318.2|2315.2|2311.2|2308.2|293
1706027400000|2024-01-23 16:30:00|2317.5|2314.5|2319.5|2316.5|2320.8|2317.8|2317.5|2314.5|107
1706027700000|2024-01-23 16:35:00|2320.2|2317.2|2320.2|2317.2|2321.2|2318.2|2318.5|2315.5|225
1706028000000|2024-01-23 16:40:00|2319.2|2316.2|2319.5|2316.5|2320.2|2317.2|2317.5|2314.5|83
1706028300000|2024-01-23 16:45:00|2318.5|2315.5|2317.5|2314.5|2319.9|2316.9|2317.5|2314.5|83
1706028600000|2024-01-23 16:50:00|2316.9|2313.9|2317.9|2314.9|2319.5|2316.5|2316.4|2313.4|273
1706028900000|2024-01-23 16:55:00|2318.1|2315.1|2320.5|2317.5|2321.1|2318.1|2318.1|2315.1|183
1706029200000|2024-01-23 17:00:00|2320.3|2317.3|2318.5|2315.5|2320.5|2317.5|2318.5|2315.5|130
1706029500000|2024-01-23 17:05:00|2318|2315|2316.9|2313.9|2320.5|2317.5|2316.4|2313.4|249
1706029800000|2024-01-23 17:10:00|2317.1|2314.1|2321.7|2318.7|2322.2|2319.2|2317.1|2314.1|237
1706030100000|2024-01-23 17:15:00|2322.5|2319.5|2318.7|2315.7|2322.5|2319.5|2318.5|2315.5|179
1706030400000|2024-01-23 17:20:00|2320.1|2317.1|2319.5|2316.5|2320.1|2317.1|2317.5|2314.5|238
1706030700000|2024-01-23 17:25:00|2320.1|2317.1|2318.5|2315.5|2320.7|2317.7|2317.5|2314.5|110
1706031000000|2024-01-23 17:30:00|2319|2316|2313.3|2310.3|2320.6|2317.6|2313.3|2310.3|321
1706031300000|2024-01-23 17:35:00|2312.8|2309.8|2313.3|2310.3|2314.9|2311.9|2310.3|2307.3|600
1706031600000|2024-01-23 17:40:00|2313.5|2310.5|2312.3|2309.3|2314.9|2311.9|2311.3|2308.3|338
1706031900000|2024-01-23 17:45:00|2312.9|2309.9|2314.9|2311.9|2314.9|2311.9|2312.3|2309.3|321
1706032200000|2024-01-23 17:50:00|2314.4|2311.4|2317.7|2314.7|2318.7|2315.7|2314.4|2311.4|1849
1706032500000|2024-01-23 17:55:00|2317.1|2314.1|2314.2|2311.2|2318.7|2315.7|2313.7|2310.7|888
1706085000000|2024-01-24 08:30:00|2313.7|2310.7|2325.6|2322.6|2326.6|2323.6|2310.2|2307.2|503
1706085300000|2024-01-24 08:35:00|2326.1|2323.1|2321.2|2318.2|2326.6|2323.6|2320|2317|117
1706085600000|2024-01-24 08:40:00|2321.4|2318.4|2318|2315|2322.2|2319.2|2318|2315|122
1706085900000|2024-01-24 08:45:00|2318.5|2315.5|2318.3|2315.3|2324.1|2321.1|2316.2|2313.2|147
1706086200000|2024-01-24 08:50:00|2319.6|2316.6|2320.1|2317.1|2320.2|2317.2|2317.1|2314.1|132
1706086500000|2024-01-24 08:55:00|2319.7|2316.7|2322.8|2319.8|2324.6|2321.6|2319.1|2316.1|75
1706086800000|2024-01-24 09:00:00|2323.2|2320.2|2326.2|2323.2|2326.6|2323.6|2322.8|2319.8|62
1706087100000|2024-01-24 09:05:00|2325.8|2322.8|2326.6|2323.6|2328.2|2325.2|2325.6|2322.6|371
1706087400000|2024-01-24 09:10:00|2324.5|2321.5|2323|2320|2325.6|2322.6|2323|2320|61
1706087700000|2024-01-24 09:15:00|2324.1|2321.1|2326.3|2323.3|2326.3|2323.3|2324.1|2321.1|60
1706088000000|2024-01-24 09:20:00|2326.2|2323.2|2327.2|2324.2|2327.8|2324.8|2326.2|2323.2|123
1706088300000|2024-01-24 09:25:00|2327.4|2324.4|2326.2|2323.2|2328.2|2325.2|2325.1|2322.1|88
1706088600000|2024-01-24 09:30:00|2326.3|2323.3|2327.4|2324.4|2327.6|2324.6|2325.2|2322.2|158
1706088900000|2024-01-24 09:35:00|2328|2325|2327.6|2324.6|2328.6|2325.6|2327.6|2324.6|48
1706089200000|2024-01-24 09:40:00|2328|2325|2320.9|2317.9|2328|2325|2320.5|2317.5|34
1706089500000|2024-01-24 09:45:00|2320.5|2317.5|2322|2319|2322.9|2319.9|2320.4|2317.4|77
1706089800000|2024-01-24 09:50:00|2322.4|2319.4|2325.2|2322.2|2326.2|2323.2|2322.4|2319.4|106
1706090100000|2024-01-24 09:55:00|2325.6|2322.6|2327.2|2324.2|2328.2|2325.2|2325.2|2322.2|348
1706090400000|2024-01-24 10:00:00|2327.6|2324.6|2327.8|2324.8|2328.2|2325.2|2327.2|2324.2|207
1706090700000|2024-01-24 10:05:00|2326.8|2323.8|2326.4|2323.4|2326.8|2323.8|2325.8|2322.8|99
1706091000000|2024-01-24 10:10:00|2325.8|2322.8|2326.8|2323.8|2326.8|2323.8|2325.8|2322.8|28
1706091300000|2024-01-24 10:15:00|2325.2|2322.2|2324.2|2321.2|2325.2|2322.2|2324.2|2321.2|101
1706091600000|2024-01-24 10:20:00|2324.6|2321.6|2325.6|2322.6|2325.6|2322.6|2324.6|2321.6|75
1706091900000|2024-01-24 10:25:00|2325.7|2322.7|2327.2|2324.2|2327.2|2324.2|2325.7|2322.7|55
1706092200000|2024-01-24 10:30:00|2328.2|2325.2|2327.8|2324.8|2328.2|2325.2|2327.4|2324.4|29
1706092500000|2024-01-24 10:35:00|2327.6|2324.6|2327.9|2324.9|2329.4|2326.4|2326.8|2323.8|608
1706092800000|2024-01-24 10:40:00|2327.4|2324.4|2324.2|2321.2|2327.8|2324.8|2324.2|2321.2|87
1706093100000|2024-01-24 10:45:00|2323.8|2320.8|2325.6|2322.6|2326.6|2323.6|2323.2|2320.2|139
1706093400000|2024-01-24 10:50:00|2324.6|2321.6|2323.6|2320.6|2324.6|2321.6|2322.6|2319.6|26
1706093700000|2024-01-24 10:55:00|2323.8|2320.8|2325.2|2322.2|2325.2|2322.2|2323.8|2320.8|19
1706094000000|2024-01-24 11:00:00|2325.6|2322.6|2324.6|2321.6|2325.6|2322.6|2322.6|2319.6|81
1706094300000|2024-01-24 11:05:00|2325.2|2322.2|2324|2321|2325.6|2322.6|2324|2321|302
1706094600000|2024-01-24 11:10:00|2323|2320|2324.4|2321.4|2324.4|2321.4|2323|2320|45
1706094900000|2024-01-24 11:15:00|2324.9|2321.9|2327|2324|2327|2324|2324.4|2321.4|38
1706095200000|2024-01-24 11:20:00|2327.1|2324.1|2327|2324|2327.1|2324.1|2327|2324|71
1706095500000|2024-01-24 11:25:00|2326.8|2323.8|2327.6|2324.6|2327.6|2324.6|2326|2323|41
1706095800000|2024-01-24 11:30:00|2327.7|2324.7|2329|2326|2329|2326|2327.7|2324.7|93
1706096100000|2024-01-24 11:35:00|2328.1|2325.1|2329|2326|2329|2326|2328|2325|61
1706096400000|2024-01-24 11:40:00|2329.1|2326.1|2329.1|2326.1|2329.2|2326.2|2327.7|2324.7|43
1706096700000|2024-01-24 11:45:00|2329|2326|2329.1|2326.1|2329.1|2326.1|2328.6|2325.6|12
1706097000000|2024-01-24 11:50:00|2329.2|2326.2|2327.8|2324.8|2330.2|2327.2|2327.8|2324.8|117
1706097300000|2024-01-24 11:55:00|2328.2|2325.2|2328.2|2325.2|2329.2|2326.2|2328.2|2325.2|139
1706097600000|2024-01-24 12:00:00|2328.4|2325.4|2330.2|2327.2|2330.2|2327.2|2328.4|2325.4|52
1706097900000|2024-01-24 12:05:00|2330.6|2327.6|2328.2|2325.2|2330.6|2327.6|2328.2|2325.2|94
1706098200000|2024-01-24 12:10:00|2328.3|2325.3|2328.2|2325.2|2328.3|2325.3|2327.8|2324.8|14
1706098500000|2024-01-24 12:15:00|2328.4|2325.4|2328.3|2325.3|2329.3|2326.3|2328.3|2325.3|46
1706098800000|2024-01-24 12:20:00|2328.8|2325.8|2328|2325|2329.3|2326.3|2327.4|2324.4|31
1706099100000|2024-01-24 12:25:00|2329.3|2326.3|2327.8|2324.8|2329.3|2326.3|2327.3|2324.3|29
1706099400000|2024-01-24 12:30:00|2328|2325|2328.4|2325.4|2328.4|2325.4|2326.4|2323.4|117
1706099700000|2024-01-24 12:35:00|2329.3|2326.3|2326.8|2323.8|2329.4|2326.4|2326.8|2323.8|46
1706100000000|2024-01-24 12:40:00|2327.2|2324.2|2327.2|2324.2|2327.8|2324.8|2327.2|2324.2|77
1706100300000|2024-01-24 12:45:00|2326.8|2323.8|2326.6|2323.6|2326.9|2323.9|2325.8|2322.8|94
1706100600000|2024-01-24 12:50:00|2326.7|2323.7|2323.9|2320.9|2326.7|2323.7|2322.3|2319.3|212
1706100900000|2024-01-24 12:55:00|2324.4|2321.4|2319.1|2316.1|2324.4|2321.4|2319.1|2316.1|183
1706101200000|2024-01-24 13:00:00|2319.7|2316.7|2311.5|2308.5|2320.1|2317.1|2311.4|2308.4|556
1706101500000|2024-01-24 13:05:00|2310.9|2307.9|2305.5|2302.5|2310.9|2307.9|2303.9|2300.9|496
1706101800000|2024-01-24 13:10:00|2306.1|2303.1|2305.9|2302.9|2311.5|2308.5|2304.4|2301.4|501
1706102100000|2024-01-24 13:15:00|2306.1|2303.1|2310.7|2307.7|2313.7|2310.7|2306.1|2303.1|376
1706102400000|2024-01-24 13:20:00|2311.7|2308.7|2311.7|2308.7|2314.7|2311.7|2310.7|2307.7|281
1706102700000|2024-01-24 13:25:00|2312.1|2309.1|2310.1|2307.1|2312.6|2309.6|2308.7|2305.7|95
1706103000000|2024-01-24 13:30:00|2310.7|2307.7|2312.1|2309.1|2313.3|2310.3|2308.1|2305.1|114
1706103300000|2024-01-24 13:35:00|2311.7|2308.7|2309.5|2306.5|2311.7|2308.7|2308.1|2305.1|128
1706103600000|2024-01-24 13:40:00|2309.9|2306.9|2313.1|2310.1|2313.1|2310.1|2308.9|2305.9|246
1706103900000|2024-01-24 13:45:00|2312.6|2309.6|2313|2310|2313.5|2310.5|2311.4|2308.4|63
1706104200000|2024-01-24 13:50:00|2313.1|2310.1|2312.5|2309.5|2314.1|2311.1|2310.9|2307.9|140
1706104500000|2024-01-24 13:55:00|2312.4|2309.4|2309.9|2306.9|2312.4|2309.4|2309.9|2306.9|70
1706104800000|2024-01-24 14:00:00|2310.4|2307.4|2313.7|2310.7|2314.2|2311.2|2309.5|2306.5|208
1706105100000|2024-01-24 14:05:00|2313.3|2310.3|2313.9|2310.9|2314.5|2311.5|2309.9|2306.9|201
1706105400000|2024-01-24 14:10:00|2313.5|2310.5|2313.9|2310.9|2314.5|2311.5|2312.4|2309.4|95
1706105700000|2024-01-24 14:15:00|2314.5|2311.5|2317.9|2314.9|2318.1|2315.1|2314.5|2311.5|179
1706106000000|2024-01-24 14:20:00|2317.5|2314.5|2314.9|2311.9|2317.5|2314.5|2312.4|2309.4|146
1706106300000|2024-01-24 14:25:00|2314.5|2311.5|2311.9|2308.9|2315.5|2312.5|2311.4|2308.4|140
1706106600000|2024-01-24 14:30:00|2310.9|2307.9|2296.3|2293.3|2311.5|2308.5|2296.2|2293.2|1266
1706106900000|2024-01-24 14:35:00|2297.7|2294.7|2295.2|2292.2|2300.3|2297.3|2294|2291|1129
1706107200000|2024-01-24 14:40:00|2293.3|2290.3|2297.1|2294.1|2297.1|2294.1|2290.3|2287.3|589
1706107500000|2024-01-24 14:45:00|2296.1|2293.1|2301.5|2298.5|2301.9|2298.9|2295.1|2292.1|400
1706107800000|2024-01-24 14:50:00|2301.9|2298.9|2303.3|2300.3|2304.3|2301.3|2300.2|2297.2|279
1706108100000|2024-01-24 14:55:00|2303.4|2300.4|2303.2|2300.2|2303.4|2300.4|2301.3|2298.3|100
1706108400000|2024-01-24 15:00:00|2303.3|2300.3|2302.7|2299.7|2304.3|2301.3|2301.3|2298.3|251
1706108700000|2024-01-24 15:05:00|2303.2|2300.2|2311.7|2308.7|2312.7|2309.7|2302.3|2299.3|690
1706109000000|2024-01-24 15:10:00|2312.6|2309.6|2331.5|2328.5|2334.5|2331.5|2311.7|2308.7|1428
1706109300000|2024-01-24 15:15:00|2331.3|2328.3|2336.3|2333.3|2336.3|2333.3|2330.7|2327.7|496
1706109600000|2024-01-24 15:20:00|2335.9|2332.9|2346.6|2343.6|2348.7|2345.7|2335.9|2332.9|1718
1706109900000|2024-01-24 15:25:00|2346.9|2343.9|2349.1|2346.1|2356.8|2353.8|2346.9|2343.9|1688
1706110200000|2024-01-24 15:30:00|2349.9|2346.9|2349.5|2346.5|2350.1|2347.1|2339.4|2336.4|1311
1706110500000|2024-01-24 15:35:00|2349.1|2346.1|2346.2|2343.2|2350.9|2347.9|2345.6|2342.6|527
1706110800000|2024-01-24 15:40:00|2345.7|2342.7|2350.1|2347.1|2355.3|2352.3|2345.7|2342.7|876
1706111100000|2024-01-24 15:45:00|2349.7|2346.7|2355.3|2352.3|2356.3|2353.3|2349.7|2346.7|824
1706111400000|2024-01-24 15:50:00|2355.1|2352.1|2354.7|2351.7|2359.9|2356.9|2353.9|2350.9|1312
1706111700000|2024-01-24 15:55:00|2355.3|2352.3|2357.9|2354.9|2357.9|2354.9|2354.7|2351.7|346
1706112000000|2024-01-24 16:00:00|2356.9|2353.9|2368.4|2365.4|2368.5|2365.5|2356.8|2353.8|1366
1706112300000|2024-01-24 16:05:00|2369.2|2366.2|2368.8|2365.8|2374.6|2371.6|2368|2365|1123
1706112600000|2024-01-24 16:10:00|2368.9|2365.9|2374.2|2371.2|2374.2|2371.2|2367.6|2364.6|656
1706112900000|2024-01-24 16:15:00|2374.8|2371.8|2373|2370|2378.2|2375.2|2372|2369|531
1706113200000|2024-01-24 16:20:00|2373.6|2370.6|2375|2372|2377|2374|2372.8|2369.8|434
1706113500000|2024-01-24 16:25:00|2375.6|2372.6|2368.6|2365.6|2375.6|2372.6|2368.4|2365.4|1710
1706113800000|2024-01-24 16:30:00|2369|2366|2374.6|2371.6|2374.6|2371.6|2369|2366|373
1706114100000|2024-01-24 16:35:00|2374|2371|2369.4|2366.4|2374.4|2371.4|2368.4|2365.4|289
1706114400000|2024-01-24 16:40:00|2369.6|2366.6|2371.2|2368.2|2372.6|2369.6|2368.6|2365.6|298
1706114700000|2024-01-24 16:45:00|2371|2368|2369.1|2366.1|2372.7|2369.7|2368.6|2365.6|505
1706115000000|2024-01-24 16:50:00|2369|2366|2368|2365|2370.6|2367.6|2367.6|2364.6|357
1706115300000|2024-01-24 16:55:00|2367.6|2364.6|2371.5|2368.5|2372|2369|2367.6|2364.6|307
1706115600000|2024-01-24 17:00:00|2371.1|2368.1|2371.6|2368.6|2372.8|2369.8|2370.6|2367.6|170
1706115900000|2024-01-24 17:05:00|2371.1|2368.1|2370|2367|2371.1|2368.1|2368.6|2365.6|181
1706116200000|2024-01-24 17:10:00|2369.6|2366.6|2368|2365|2374.8|2371.8|2368|2365|497
1706116500000|2024-01-24 17:15:00|2369|2366|2371|2368|2371.9|2368.9|2368.5|2365.5|179
1706116800000|2024-01-24 17:20:00|2371.4|2368.4|2374.4|2371.4|2376|2373|2371.4|2368.4|394
1706117100000|2024-01-24 17:25:00|2374|2371|2370.7|2367.7|2374.4|2371.4|2369.7|2366.7|268
1706117400000|2024-01-24 17:30:00|2371.4|2368.4|2370.7|2367.7|2374.3|2371.3|2369.1|2366.1|261
1706117700000|2024-01-24 17:35:00|2371.1|2368.1|2363.7|2360.7|2371.7|2368.7|2362.3|2359.3|536
1706118000000|2024-01-24 17:40:00|2363.8|2360.8|2371.7|2368.7|2373.1|2370.1|2363.8|2360.8|561
1706118300000|2024-01-24 17:45:00|2371.4|2368.4|2371.5|2368.5|2373.7|2370.7|2367.9|2364.9|408
1706118600000|2024-01-24 17:50:00|2372.1|2369.1|2377.6|2374.6|2380.6|2377.6|2371.9|2368.9|1627
1706118900000|2024-01-24 17:55:00|2378.2|2375.2|2377.3|2374.3|2384|2381|2376.4|2373.4|1696
1706171400000|2024-01-25 08:30:00|2375.5|2372.5|2372|2369|2383|2380|2372|2369|632
1706171700000|2024-01-25 08:35:00|2372.9|2369.9|2377|2374|2379|2376|2372.4|2369.4|179
1706172000000|2024-01-25 08:40:00|2378|2375|2374.8|2371.8|2380|2377|2374.8|2371.8|73
1706172300000|2024-01-25 08:45:00|2374.9|2371.9|2371.3|2368.3|2375.8|2372.8|2369.8|2366.8|144
1706172600000|2024-01-25 08:50:00|2371.9|2368.9|2369.8|2366.8|2373.3|2370.3|2368.2|2365.2|124
1706172900000|2024-01-25 08:55:00|2370.2|2367.2|2371.7|2368.7|2374.9|2371.9|2368.8|2365.8|96
1706173200000|2024-01-25 09:00:00|2371.3|2368.3|2372.9|2369.9|2374.3|2371.3|2369.8|2366.8|73
1706173500000|2024-01-25 09:05:00|2373.4|2370.4|2372.4|2369.4|2375.8|2372.8|2371.9|2368.9|93
1706173800000|2024-01-25 09:10:00|2372.9|2369.9|2370.8|2367.8|2374|2371|2370.4|2367.4|17
1706174100000|2024-01-25 09:15:00|2370.4|2367.4|2372|2369|2372.1|2369.1|2370.4|2367.4|51
1706174400000|2024-01-25 09:20:00|2372.4|2369.4|2373.6|2370.6|2374.1|2371.1|2371|2368|66
1706174700000|2024-01-25 09:25:00|2373.2|2370.2|2378.2|2375.2|2379.4|2376.4|2372|2369|328
1706175000000|2024-01-25 09:30:00|2378.6|2375.6|2378.8|2375.8|2379.8|2376.8|2378.2|2375.2|59
1706175300000|2024-01-25 09:35:00|2378.3|2375.3|2365.2|2362.2|2378.3|2375.3|2365.2|2362.2|189
1706175600000|2024-01-25 09:40:00|2364.8|2361.8|2370.8|2367.8|2371.8|2368.8|2364.8|2361.8|130
1706175900000|2024-01-25 09:45:00|2371.3|2368.3|2371.4|2368.4|2372.8|2369.8|2371|2368|41
1706176200000|2024-01-25 09:50:00|2371.9|2368.9|2369.8|2366.8|2373.4|2370.4|2369.8|2366.8|54
1706176500000|2024-01-25 09:55:00|2370.3|2367.3|2370.8|2367.8|2370.8|2367.8|2369.9|2366.9|8
1706176800000|2024-01-25 10:00:00|2370.9|2367.9|2371.8|2368.8|2371.8|2368.8|2370.4|2367.4|73
1706177100000|2024-01-25 10:05:00|2371.4|2368.4|2372.3|2369.3|2372.3|2369.3|2369.8|2366.8|37
1706177400000|2024-01-25 10:10:00|2372.2|2369.2|2372.4|2369.4|2372.4|2369.4|2371.4|2368.4|22
1706177700000|2024-01-25 10:15:00|2372.9|2369.9|2369.3|2366.3|2372.9|2369.9|2366|2363|604
1706178000000|2024-01-25 10:20:00|2368.8|2365.8|2367.3|2364.3|2369|2366|2364.4|2361.4|147
1706178300000|2024-01-25 10:25:00|2366.7|2363.7|2366.3|2363.3|2367.7|2364.7|2364.8|2361.8|153
1706178600000|2024-01-25 10:30:00|2366.4|2363.4|2369.9|2366.9|2370.3|2367.3|2366.4|2363.4|54
1706178900000|2024-01-25 10:35:00|2369.7|2366.7|2364.3|2361.3|2370.3|2367.3|2361.7|2358.7|121
1706179200000|2024-01-25 10:40:00|2364.2|2361.2|2362.7|2359.7|2364.7|2361.7|2361.8|2358.8|92
1706179500000|2024-01-25 10:45:00|2363.3|2360.3|2363.4|2360.4|2366.8|2363.8|2361.8|2358.8|144
1706179800000|2024-01-25 10:50:00|2363.3|2360.3|2358.2|2355.2|2363.3|2360.3|2357.7|2354.7|382
1706180100000|2024-01-25 10:55:00|2357.7|2354.7|2361.3|2358.3|2362.1|2359.1|2357.7|2354.7|105
1706180400000|2024-01-25 11:00:00|2360.3|2357.3|2359.2|2356.2|2362.8|2359.8|2358.3|2355.3|113
1706180700000|2024-01-25 11:05:00|2356.3|2353.3|2359.7|2356.7|2360.3|2357.3|2356.3|2353.3|99
1706181000000|2024-01-25 11:10:00|2359.3|2356.3|2362.5|2359.5|2363.3|2360.3|2359.3|2356.3|63
1706181300000|2024-01-25 11:15:00|2362.3|2359.3|2363.3|2360.3|2365.3|2362.3|2362.3|2359.3|85
1706181600000|2024-01-25 11:20:00|2362.3|2359.3|2364.3|2361.3|2364.8|2361.8|2361.7|2358.7|53
1706181900000|2024-01-25 11:25:00|2365.1|2362.1|2366.3|2363.3|2366.9|2363.9|2365|2362|74
1706182200000|2024-01-25 11:30:00|2366.4|2363.4|2366.3|2363.3|2367.9|2364.9|2366|2363|90
1706182500000|2024-01-25 11:35:00|2366.4|2363.4|2369|2366|2370.1|2367.1|2366.4|2363.4|48
1706182800000|2024-01-25 11:40:00|2368.5|2365.5|2374.8|2371.8|2375.3|2372.3|2368.5|2365.5|651
1706183100000|2024-01-25 11:45:00|2375.3|2372.3|2379.1|2376.1|2379.3|2376.3|2374.7|2371.7|852
1706183400000|2024-01-25 11:50:00|2378.7|2375.7|2377.1|2374.1|2378.7|2375.7|2376.7|2373.7|156
1706183700000|2024-01-25 11:55:00|2376.7|2373.7|2374.7|2371.7|2377.1|2374.1|2374.7|2371.7|33
1706184000000|2024-01-25 12:00:00|2374.3|2371.3|2372|2369|2374.6|2371.6|2371.5|2368.5|190
1706184300000|2024-01-25 12:05:00|2371.9|2368.9|2371.5|2368.5|2371.9|2368.9|2369.5|2366.5|159
1706184600000|2024-01-25 12:10:00|||||||||18
1706184900000|2024-01-25 12:15:00|2370.9|2367.9|2369.9|2366.9|2371|2368|2369.5|2366.5|34
1706185200000|2024-01-25 12:20:00|2370.1|2367.1|2370|2367|2371|2368|2369.9|2366.9|30
1706185500000|2024-01-25 12:25:00|2369.9|2366.9|2370.9|2367.9|2372.5|2369.5|2369.9|2366.9|44
1706185800000|2024-01-25 12:30:00|2371.3|2368.3|2371.9|2368.9|2372.5|2369.5|2370.8|2367.8|26
1706186100000|2024-01-25 12:35:00|2372.1|2369.1|2372.5|2369.5|2372.5|2369.5|2369.5|2366.5|89
1706186400000|2024-01-25 12:40:00|2373.5|2370.5|2373.4|2370.4|2374.4|2371.4|2372.9|2369.9|33
1706186700000|2024-01-25 12:45:00|2373.8|2370.8|2373.5|2370.5|2375.9|2372.9|2373|2370|122
1706187000000|2024-01-25 12:50:00|2372.9|2369.9|2370.9|2367.9|2372.9|2369.9|2370.5|2367.5|32
1706187300000|2024-01-25 12:55:00|2370.8|2367.8|2363.9|2360.9|2370.9|2367.9|2362.9|2359.9|283
1706187600000|2024-01-25 13:00:00|2364.1|2361.1|2368.1|2365.1|2370.1|2367.1|2362.9|2359.9|585
1706187900000|2024-01-25 13:05:00|2367.7|2364.7|2370.9|2367.9|2370.9|2367.9|2365.1|2362.1|185
1706188200000|2024-01-25 13:10:00|2371.1|2368.1|2370.6|2367.6|2374.1|2371.1|2368.6|2365.6|687
1706188500000|2024-01-25 13:15:00|2371.1|2368.1|2372.1|2369.1|2375.1|2372.1|2370.1|2367.1|481
1706188800000|2024-01-25 13:20:00|2372.6|2369.6|2373.3|2370.3|2376.3|2373.3|2372.1|2369.1|530
1706189100000|2024-01-25 13:25:00|2374.3|2371.3|2377.9|2374.9|2379.3|2376.3|2374.3|2371.3|596
1706189400000|2024-01-25 13:30:00|2378.3|2375.3|2380.1|2377.1|2381.1|2378.1|2375.1|2372.1|763
1706189700000|2024-01-25 13:35:00|2381.1|2378.1|2375.5|2372.5|2381.1|2378.1|2373.9|2370.9|333
1706190000000|2024-01-25 13:40:00|2375.9|2372.9|2369.6|2366.6|2375.9|2372.9|2368.5|2365.5|530
1706190300000|2024-01-25 13:45:00|2370.3|2367.3|2373.5|2370.5|2373.7|2370.7|2368.9|2365.9|182
1706190600000|2024-01-25 13:50:00|2373.1|2370.1|2371.1|2368.1|2373.1|2370.1|2371.1|2368.1|162
1706190900000|2024-01-25 13:55:00|2371.5|2368.5|2374.7|2371.7|2375.3|2372.3|2371.5|2368.5|175
1706191200000|2024-01-25 14:00:00|2374.8|2371.8|2371.5|2368.5|2377.8|2374.8|2368.5|2365.5|380
1706191500000|2024-01-25 14:05:00|2368.4|2365.4|2377.9|2374.9|2377.9|2374.9|2368.4|2365.4|406
1706191800000|2024-01-25 14:10:00|2381.2|2378.2|2383.4|2380.4|2383.7|2380.7|2380.3|2377.3|370
1706192100000|2024-01-25 14:15:00|2383.5|2380.5|2385.5|2382.5|2387.5|2384.5|2382.5|2379.5|244
1706192400000|2024-01-25 14:20:00|2385.9|2382.9|2383.5|2380.5|2386.9|2383.9|2383.3|2380.3|263
1706192700000|2024-01-25 14:25:00|2382.9|2379.9|2383.3|2380.3|2383.9|2380.9|2380.1|2377.1|144
1706193000000|2024-01-25 14:30:00|2382.9|2379.9|2381.1|2378.1|2385.9|2382.9|2380.1|2377.1|286
1706193300000|2024-01-25 14:35:00|2381.2|2378.2|2381.3|2378.3|2382.3|2379.3|2379.1|2376.1|198
1706193600000|2024-01-25 14:40:00|2380.1|2377.1|2369.1|2366.1|2380.1|2377.1|2367.3|2364.3|795
1706193900000|2024-01-25 14:45:00|2370.1|2367.1|2360.5|2357.5|2373.7|2370.7|2360.5|2357.5|910
1706194200000|2024-01-25 14:50:00|2360.7|2357.7|2360|2357|2364.3|2361.3|2350.8|2347.8|490
1706194500000|2024-01-25 14:55:00|2359.8|2356.8|2355.7|2352.7|2360.9|2357.9|2355.4|2352.4|349
1706194800000|2024-01-25 15:00:00|2355.6|2352.6|2351.6|2348.6|2356.6|2353.6|2350.5|2347.5|757
1706195100000|2024-01-25 15:05:00|2351.5|2348.5|2353.6|2350.6|2354.6|2351.6|2351.5|2348.5|280
1706195400000|2024-01-25 15:10:00|2353.2|2350.2|2348|2345|2354.6|2351.6|2347.4|2344.4|568
1706195700000|2024-01-25 15:15:00|2348.6|2345.6|2350.3|2347.3|2356.2|2353.2|2348.4|2345.4|621
1706196000000|2024-01-25 15:20:00|2350.8|2347.8|2350.6|2347.6|2356.2|2353.2|2349|2346|479
1706196300000|2024-01-25 15:25:00|2350.2|2347.2|2347.2|2344.2|2350.2|2347.2|2346.2|2343.2|422
1706196600000|2024-01-25 15:30:00|2347.6|2344.6|2355.8|2352.8|2356.2|2353.2|2347.6|2344.6|892
1706196900000|2024-01-25 15:35:00|2356.2|2353.2|2359.9|2356.9|2361.9|2358.9|2355.8|2352.8|489
1706197200000|2024-01-25 15:40:00|2360|2357|2364.4|2361.4|2364.4|2361.4|2359.2|2356.2|517
1706197500000|2024-01-25 15:45:00|2366.4|2363.4|2371.3|2368.3|2371.8|2368.8|2364.4|2361.4|591
1706197800000|2024-01-25 15:50:00|2371.2|2368.2|2369|2366|2375.8|2372.8|2369|2366|418
1706198100000|2024-01-25 15:55:00|2368.6|2365.6|2360.4|2357.4|2368.6|2365.6|2359.8|2356.8|401
1706198400000|2024-01-25 16:00:00|2360.8|2357.8|2369.2|2366.2|2370.2|2367.2|2360.8|2357.8|399
1706198700000|2024-01-25 16:05:00|2368.6|2365.6|2367.5|2364.5|2369.2|2366.2|2365.4|2362.4|296
1706199000000|2024-01-25 16:10:00|2367.4|2364.4|2358.8|2355.8|2368|2365|2358.4|2355.4|232
1706199300000|2024-01-25 16:15:00|2358.2|2355.2|2359.2|2356.2|2359.2|2356.2|2356.4|2353.4|208
1706199600000|2024-01-25 16:20:00|2358.2|2355.2|2360|2357|2360|2357|2356.6|2353.6|637
1706199900000|2024-01-25 16:25:00|2362.2|2359.2|2364|2361|2364|2361|2360.2|2357.2|175
1706200200000|2024-01-25 16:30:00|2365|2362|2363.6|2360.6|2366|2363|2361.6|2358.6|221
1706200500000|2024-01-25 16:35:00|2364|2361|2363.2|2360.2|2367.2|2364.2|2362.7|2359.7|272
1706200800000|2024-01-25 16:40:00|2362.7|2359.7|2362.7|2359.7|2365.3|2362.3|2362.2|2359.2|100
1706201100000|2024-01-25 16:45:00|2362.8|2359.8|2365.8|2362.8|2367.8|2364.8|2362.7|2359.7|426
1706201400000|2024-01-25 16:50:00|2366.2|2363.2|2366.8|2363.8|2367.8|2364.8|2364.1|2361.1|153
1706201700000|2024-01-25 16:55:00|2366.3|2363.3|2367.8|2364.8|2368.2|2365.2|2365.2|2362.2|115
1706202000000|2024-01-25 17:00:00|2368.9|2365.9|2370|2367|2371.2|2368.2|2368.2|2365.2|294
1706202300000|2024-01-25 17:05:00|2369.6|2366.6|2362.2|2359.2|2369.6|2366.6|2362.2|2359.2|377
1706202600000|2024-01-25 17:10:00|2363|2360|2365|2362|2365|2362|2363|2360|167
1706202900000|2024-01-25 17:15:00|2364|2361|2362.4|2359.4|2365|2362|2361.8|2358.8|553
1706203200000|2024-01-25 17:20:00|2362|2359|2363.8|2360.8|2365|2362|2361.9|2358.9|302
1706203500000|2024-01-25 17:25:00|2363|2360|2363.8|2360.8|2365.8|2362.8|2362.8|2359.8|324
1706203800000|2024-01-25 17:30:00|2364.8|2361.8|2366.8|2363.8|2368.4|2365.4|2364.8|2361.8|617
1706204100000|2024-01-25 17:35:00|2366|2363|2353.7|2350.7|2366.8|2363.8|2353.1|2350.1|1766
1706204400000|2024-01-25 17:40:00|2354.1|2351.1|2354.5|2351.5|2356.1|2353.1|2353.5|2350.5|635
1706204700000|2024-01-25 17:45:00|2354.9|2351.9|2348.9|2345.9|2354.9|2351.9|2344.5|2341.5|1206
1706205000000|2024-01-25 17:50:00|2347.9|2344.9|2342.5|2339.5|2349.7|2346.7|2337.1|2334.1|3508
1706205300000|2024-01-25 17:55:00|2342.9|2339.9|2339.4|2336.4|2343.5|2340.5|2334.9|2331.9|1520
1706257800000|2024-01-26 08:30:00|2341.4|2338.4|2334.5|2331.5|2344|2341|2329.5|2326.5|656
1706258100000|2024-01-26 08:35:00|2335.7|2332.7|2335.4|2332.4|2339.9|2336.9|2333.2|2330.2|284
1706258400000|2024-01-26 08:40:00|2334.2|2331.2|2333.2|2330.2|2335.2|2332.2|2333.2|2330.2|110
1706258700000|2024-01-26 08:45:00|2334.2|2331.2|2334.5|2331.5|2339.4|2336.4|2330.7|2327.7|413
1706259000000|2024-01-26 08:50:00|2334.9|2331.9|2341.1|2338.1|2342.8|2339.8|2334.4|2331.4|317
1706259300000|2024-01-26 08:55:00|2341.2|2338.2|2339.1|2336.1|2343.8|2340.8|2338.6|2335.6|184
1706259600000|2024-01-26 09:00:00|2339.2|2336.2|2338.7|2335.7|2340.1|2337.1|2335.6|2332.6|45
1706259900000|2024-01-26 09:05:00|2338.8|2335.8|2335.7|2332.7|2340.2|2337.2|2331.6|2328.6|173
1706260200000|2024-01-26 09:10:00|2335.6|2332.6|2333.7|2330.7|2335.7|2332.7|2333.7|2330.7|18
1706260500000|2024-01-26 09:15:00|2334.1|2331.1|2330.6|2327.6|2334.1|2331.1|2328.2|2325.2|136
1706260800000|2024-01-26 09:20:00|2331|2328|2333.7|2330.7|2335.2|2332.2|2329.6|2326.6|50
1706261100000|2024-01-26 09:25:00|2334.2|2331.2|2336.6|2333.6|2337.7|2334.7|2333.7|2330.7|34
1706261400000|2024-01-26 09:30:00|2336.7|2333.7|2341.3|2338.3|2343.8|2340.8|2336.7|2333.7|68
1706261700000|2024-01-26 09:35:00|2341.8|2338.8|2342.2|2339.2|2342.2|2339.2|2339.8|2336.8|34
1706262000000|2024-01-26 09:40:00|2342.7|2339.7|2344.8|2341.8|2345.9|2342.9|2342.7|2339.7|61
1706262300000|2024-01-26 09:45:00|2344.4|2341.4|2343.8|2340.8|2344.9|2341.9|2342.8|2339.8|72
1706262600000|2024-01-26 09:50:00|2343.4|2340.4|2343.8|2340.8|2346.2|2343.2|2342.8|2339.8|39
1706262900000|2024-01-26 09:55:00|2342.8|2339.8|2343.9|2340.9|2343.9|2340.9|2339.8|2336.8|37
1706263200000|2024-01-26 10:00:00|2344.4|2341.4|2342.8|2339.8|2344.4|2341.4|2340.8|2337.8|16
1706263500000|2024-01-26 10:05:00|2342.4|2339.4|2341.8|2338.8|2342.8|2339.8|2339.8|2336.8|23
1706263800000|2024-01-26 10:10:00|2342.2|2339.2|2340.8|2337.8|2342.7|2339.7|2340.3|2337.3|16
1706264100000|2024-01-26 10:15:00|2340.4|2337.4|2343.8|2340.8|2344.8|2341.8|2340.4|2337.4|45
1706264400000|2024-01-26 10:20:00|2344.2|2341.2|2344.8|2341.8|2346.3|2343.3|2344.2|2341.2|28
1706264700000|2024-01-26 10:25:00|2344.9|2341.9|2343.8|2340.8|2346.4|2343.4|2343.7|2340.7|37
1706265000000|2024-01-26 10:30:00|2344.8|2341.8|2347|2344|2347|2344|2342.8|2339.8|91
1706265300000|2024-01-26 10:35:00|2346.6|2343.6|2345.5|2342.5|2347.1|2344.1|2342.8|2339.8|36
1706265600000|2024-01-26 10:40:00|2346|2343|2342.5|2339.5|2346|2343|2342.4|2339.4|24
1706265900000|2024-01-26 10:45:00|2344.1|2341.1|2349|2346|2350|2347|2342.9|2339.9|166
1706266200000|2024-01-26 10:50:00|2349.4|2346.4|2351.8|2348.8|2351.8|2348.8|2349.4|2346.4|225
1706266500000|2024-01-26 10:55:00|2352.2|2349.2|2348.2|2345.2|2352.2|2349.2|2347.8|2344.8|83
1706266800000|2024-01-26 11:00:00|2348.6|2345.6|2352.8|2349.8|2354.8|2351.8|2348.6|2345.6|86
1706267100000|2024-01-26 11:05:00|2353.2|2350.2|2351|2348|2353.2|2350.2|2349|2346|44
1706267400000|2024-01-26 11:10:00|2350|2347|2348|2345|2350|2347|2347|2344|34
1706267700000|2024-01-26 11:15:00|2348.1|2345.1|2352.1|2349.1|2353.6|2350.6|2346.5|2343.5|235
1706268000000|2024-01-26 11:20:00|2351.8|2348.8|2353.1|2350.1|2353.5|2350.5|2350|2347|71
1706268300000|2024-01-26 11:25:00|2353|2350|2353.6|2350.6|2353.6|2350.6|2352|2349|33
1706268600000|2024-01-26 11:30:00|2353.2|2350.2|2352|2349|2353.5|2350.5|2352|2349|43
1706268900000|2024-01-26 11:35:00|2351.5|2348.5|2351.5|2348.5|2353|2350|2351|2348|51
1706269200000|2024-01-26 11:40:00|2351.6|2348.6|2353|2350|2354|2351|2351.6|2348.6|12
1706269500000|2024-01-26 11:45:00|2352.9|2349.9|2348.8|2345.8|2353.9|2350.9|2348.3|2345.3|175
1706269800000|2024-01-26 11:50:00|2349.3|2346.3|2342.9|2339.9|2349.3|2346.3|2341|2338|451
1706270100000|2024-01-26 11:55:00|2342.4|2339.4|2342.6|2339.6|2345.2|2342.2|2341.4|2338.4|140
1706270400000|2024-01-26 12:00:00|2343.6|2340.6|2344.5|2341.5|2344.7|2341.7|2342.6|2339.6|48
1706270700000|2024-01-26 12:05:00|2344.6|2341.6|2347|2344|2347|2344|2344.5|2341.5|22
1706271000000|2024-01-26 12:10:00|2346.6|2343.6|2353|2350|2353|2350|2345.5|2342.5|64
1706271300000|2024-01-26 12:15:00|2352.9|2349.9|2352.9|2349.9|2353.5|2350.5|2352|2349|29
1706271600000|2024-01-26 12:20:00|2353.5|2350.5|2353.9|2350.9|2355.5|2352.5|2353.5|2350.5|34
1706271900000|2024-01-26 12:25:00|2354|2351|2352.9|2349.9|2354|2351|2352.4|2349.4|40
1706272200000|2024-01-26 12:30:00|2353.8|2350.8|2358.1|2355.1|2359.2|2356.2|2353.8|2350.8|227
1706272500000|2024-01-26 12:35:00|2357.7|2354.7|2357.2|2354.2|2358.7|2355.7|2357.1|2354.1|60
1706272800000|2024-01-26 12:40:00|2357.3|2354.3|2356.2|2353.2|2358.7|2355.7|2353.1|2350.1|268
1706273100000|2024-01-26 12:45:00|2356.3|2353.3|2358.2|2355.2|2358.7|2355.7|2356.2|2353.2|122
1706273400000|2024-01-26 12:50:00|2358.1|2355.1|2357.1|2354.1|2358.1|2355.1|2355.7|2352.7|44
1706273700000|2024-01-26 12:55:00|2357.2|2354.2|2356.6|2353.6|2357.7|2354.7|2355.7|2352.7|119
1706274000000|2024-01-26 13:00:00|2357.3|2354.3|2364.7|2361.7|2365.5|2362.5|2357.3|2354.3|681
1706274300000|2024-01-26 13:05:00|2364.9|2361.9|2355.4|2352.4|2366.7|2363.7|2355.3|2352.3|305
1706274600000|2024-01-26 13:10:00|2356.2|2353.2|2355.3|2352.3|2359.5|2356.5|2354.5|2351.5|228
1706274900000|2024-01-26 13:15:00|2354.9|2351.9|2349.3|2346.3|2355.3|2352.3|2349.3|2346.3|107
1706275200000|2024-01-26 13:20:00|2348.7|2345.7|2351.2|2348.2|2354.3|2351.3|2347.5|2344.5|412
1706275500000|2024-01-26 13:25:00|2351.1|2348.1|2353.3|2350.3|2353.3|2350.3|2350.7|2347.7|215
1706275800000|2024-01-26 13:30:00|2354.2|2351.2|2346|2343|2354.3|2351.3|2344.3|2341.3|241
1706276100000|2024-01-26 13:35:00|2345.6|2342.6|2345.8|2342.8|2348.1|2345.1|2344.8|2341.8|376
1706276400000|2024-01-26 13:40:00|2345.7|2342.7|2345.5|2342.5|2347.5|2344.5|2342.7|2339.7|181
1706276700000|2024-01-26 13:45:00|2345.1|2342.1|2346.5|2343.5|2348.1|2345.1|2345.1|2342.1|77
1706277000000|2024-01-26 13:50:00|2346.9|2343.9|2346.5|2343.5|2348.5|2345.5|2346.5|2343.5|87
1706277300000|2024-01-26 13:55:00|2346.3|2343.3|2341.5|2338.5|2346.3|2343.3|2339.1|2336.1|299
1706277600000|2024-01-26 14:00:00|2341.1|2338.1|2348.1|2345.1|2348.3|2345.3|2340.1|2337.1|228
1706277900000|2024-01-26 14:05:00|2348.3|2345.3|2339.9|2336.9|2348.3|2345.3|2339.9|2336.9|93
1706278200000|2024-01-26 14:10:00|2338.9|2335.9|2337.3|2334.3|2338.9|2335.9|2335.3|2332.3|274
1706278500000|2024-01-26 14:15:00|2337.5|2334.5|2336.9|2333.9|2337.9|2334.9|2336.4|2333.4|84
1706278800000|2024-01-26 14:20:00|2336.5|2333.5|2328.7|2325.7|2336.5|2333.5|2327.6|2324.6|471
1706279100000|2024-01-26 14:25:00|2329.7|2326.7|2320.8|2317.8|2330.7|2327.7|2320.5|2317.5|855
1706279400000|2024-01-26 14:30:00|2320.7|2317.7|2316.7|2313.7|2320.8|2317.8|2311.7|2308.7|714
1706279700000|2024-01-26 14:35:00|2316.3|2313.3|2313.6|2310.6|2317.3|2314.3|2312.4|2309.4|347
1706280000000|2024-01-26 14:40:00|2314.5|2311.5|2319.7|2316.7|2322.1|2319.1|2311.9|2308.9|341
1706280300000|2024-01-26 14:45:00|2320.1|2317.1|2320.6|2317.6|2323.1|2320.1|2317.5|2314.5|246
1706280600000|2024-01-26 14:50:00|2320.1|2317.1|2328.2|2325.2|2331.1|2328.1|2319.5|2316.5|435
1706280900000|2024-01-26 14:55:00|2327.8|2324.8|2324.2|2321.2|2328.3|2325.3|2323.1|2320.1|142
1706281200000|2024-01-26 15:00:00|2324.6|2321.6|2322.5|2319.5|2324.6|2321.6|2321.7|2318.7|267
1706281500000|2024-01-26 15:05:00|2323|2320|2329.6|2326.6|2329.6|2326.6|2323|2320|114
1706281800000|2024-01-26 15:10:00|2329.5|2326.5|2331.7|2328.7|2332.9|2329.9|2328.6|2325.6|238
1706282100000|2024-01-26 15:15:00|2331.3|2328.3|2328.2|2325.2|2331.7|2328.7|2327.7|2324.7|266
1706282400000|2024-01-26 15:20:00|2328.7|2325.7|2334.5|2331.5|2335.1|2332.1|2328.7|2325.7|716
1706282700000|2024-01-26 15:25:00|2334.1|2331.1|2340.9|2337.9|2342.8|2339.8|2333.5|2330.5|371
1706283000000|2024-01-26 15:30:00|2341.1|2338.1|2337.3|2334.3|2344.5|2341.5|2337.3|2334.3|486
1706283300000|2024-01-26 15:35:00|2336.9|2333.9|2325.1|2322.1|2336.9|2333.9|2321.6|2318.6|466
1706283600000|2024-01-26 15:40:00|2325.2|2322.2|2321.4|2318.4|2326.7|2323.7|2321|2318|307
1706283900000|2024-01-26 15:45:00|2321.5|2318.5|2315.6|2312.6|2321.5|2318.5|2315.5|2312.5|305
1706284200000|2024-01-26 15:50:00|2316|2313|2316.5|2313.5|2316.5|2313.5|2314.5|2311.5|205
1706284500000|2024-01-26 15:55:00|2315.9|2312.9|2315.6|2312.6|2316.6|2313.6|2314.9|2311.9|199
1706284800000|2024-01-26 16:00:00|2315.5|2312.5|2316.5|2313.5|2316.5|2313.5|2313|2310|351
1706285100000|2024-01-26 16:05:00|2316.7|2313.7|2319.5|2316.5|2320.5|2317.5|2316.7|2313.7|145
1706285400000|2024-01-26 16:10:00|2318.5|2315.5|2318.5|2315.5|2320.1|2317.1|2316.9|2313.9|293
1706285700000|2024-01-26 16:15:00|2319|2316|2314.5|2311.5|2320.5|2317.5|2313.9|2310.9|199
1706286000000|2024-01-26 16:20:00|2314.9|2311.9|2315.9|2312.9|2316.4|2313.4|2314.5|2311.5|124
1706286300000|2024-01-26 16:25:00|2316.1|2313.1|2314.2|2311.2|2318.3|2315.3|2314.1|2311.1|180
1706286600000|2024-01-26 16:30:00|2314.3|2311.3|2320.6|2317.6|2321|2318|2314.3|2311.3|388
1706286900000|2024-01-26 16:35:00|2321|2318|2316.3|2313.3|2321.5|2318.5|2316.3|2313.3|186
1706287200000|2024-01-26 16:40:00|2315.9|2312.9|2318.3|2315.3|2320.3|2317.3|2315.9|2312.9|116
1706287500000|2024-01-26 16:45:00|2316.7|2313.7|2314.1|2311.1|2317.1|2314.1|2313.7|2310.7|340
1706287800000|2024-01-26 16:50:00|2314.6|2311.6|2319.2|2316.2|2321.3|2318.3|2314.6|2311.6|168
1706288100000|2024-01-26 16:55:00|2319.8|2316.8|2325.2|2322.2|2325.2|2322.2|2319.8|2316.8|235
1706288400000|2024-01-26 17:00:00|2325.6|2322.6|2322.2|2319.2|2325.6|2322.6|2321.4|2318.4|147
1706288700000|2024-01-26 17:05:00|2321.2|2318.2|2319.6|2316.6|2322.6|2319.6|2319.6|2316.6|195
1706289000000|2024-01-26 17:10:00|2319.2|2316.2|2310.1|2307.1|2319.2|2316.2|2310.1|2307.1|467
1706289300000|2024-01-26 17:15:00|2310.2|2307.2|2313.4|2310.4|2315|2312|2309.1|2306.1|466
1706289600000|2024-01-26 17:20:00|2313.8|2310.8|2311.4|2308.4|2314.4|2311.4|2310.9|2307.9|304
1706289900000|2024-01-26 17:25:00|2311.9|2308.9|2310.6|2307.6|2315.5|2312.5|2310.6|2307.6|304
1706290200000|2024-01-26 17:30:00|2310.8|2307.8|2308.4|2305.4|2311.2|2308.2|2307.4|2304.4|849
1706290500000|2024-01-26 17:35:00|2308.2|2305.2|2312|2309|2312.5|2309.5|2308.2|2305.2|890
1706290800000|2024-01-26 17:40:00|2312.4|2309.4|2314.3|2311.3|2317.3|2314.3|2312|2309|1032
1706291100000|2024-01-26 17:45:00|2314.5|2311.5|2319|2316|2319|2316|2313.8|2310.8|553
1706291400000|2024-01-26 17:50:00|2318.8|2315.8|2318.8|2315.8|2320.6|2317.6|2314.2|2311.2|3815
1706291700000|2024-01-26 17:55:00|2319.2|2316.2|2323|2320|2323.1|2320.1|2318.8|2315.8|614
1706517000000|2024-01-29 08:30:00|2313.8|2310.8|2324.4|2321.4|2326.1|2323.1|2312.9|2309.9|365
1706517300000|2024-01-29 08:35:00|2324.9|2321.9|2319.3|2316.3|2328.5|2325.5|2319.3|2316.3|279
1706517600000|2024-01-29 08:40:00|2318.8|2315.8|2319.9|2316.9|2323.3|2320.3|2317.9|2314.9|117
1706517900000|2024-01-29 08:45:00|2319.2|2316.2|2322.8|2319.8|2322.8|2319.8|2317.8|2314.8|58
1706518200000|2024-01-29 08:50:00|2323.3|2320.3|2322.7|2319.7|2323.4|2320.4|2321.7|2318.7|15
1706518500000|2024-01-29 08:55:00|2321.9|2318.9|2326.4|2323.4|2326.9|2323.9|2321.9|2318.9|130
1706518800000|2024-01-29 09:00:00|2325.9|2322.9|2323.8|2320.8|2326.9|2323.9|2323.3|2320.3|51
1706519100000|2024-01-29 09:05:00|2323.9|2320.9|2326.4|2323.4|2326.4|2323.4|2323.9|2320.9|27
1706519400000|2024-01-29 09:10:00|2326.3|2323.3|2325.8|2322.8|2326.3|2323.3|2324.8|2321.8|20
1706519700000|2024-01-29 09:15:00|2325.9|2322.9|2329.4|2326.4|2329.4|2326.4|2325.9|2322.9|42
1706520000000|2024-01-29 09:20:00|2329|2326|2328.8|2325.8|2330|2327|2327.8|2324.8|40
1706520300000|2024-01-29 09:25:00|2328.9|2325.9|2327.3|2324.3|2330.8|2327.8|2327.3|2324.3|40
1706520600000|2024-01-29 09:30:00|2327.2|2324.2|2329.8|2326.8|2331.8|2328.8|2326.8|2323.8|70
1706520900000|2024-01-29 09:35:00|2329.3|2326.3|2328.4|2325.4|2330.8|2327.8|2327.8|2324.8|55
1706521200000|2024-01-29 09:40:00|2328.8|2325.8|2331.9|2328.9|2332.1|2329.1|2328.8|2325.8|32
1706521500000|2024-01-29 09:45:00|2332|2329|2331.1|2328.1|2332.1|2329.1|2330|2327|27
1706521800000|2024-01-29 09:50:00|2331.6|2328.6|2335.6|2332.6|2339.2|2336.2|2331.6|2328.6|380
1706522100000|2024-01-29 09:55:00|2337|2334|2332.9|2329.9|2337|2334|2332|2329|127
1706522400000|2024-01-29 10:00:00|2332.5|2329.5|2330.8|2327.8|2334.8|2331.8|2328.8|2325.8|196
1706522700000|2024-01-29 10:05:00|2329.8|2326.8|2329.2|2326.2|2331.7|2328.7|2328.6|2325.6|71
1706523000000|2024-01-29 10:10:00|2329.6|2326.6|2330.6|2327.6|2331.6|2328.6|2328.6|2325.6|37
1706523300000|2024-01-29 10:15:00|2330.1|2327.1|2332.6|2329.6|2334.8|2331.8|2330.1|2327.1|57
1706523600000|2024-01-29 10:20:00|2332.2|2329.2|2337|2334|2338|2335|2332.2|2329.2|153
1706523900000|2024-01-29 10:25:00|2336|2333|2345|2342|2345|2342|2336|2333|522
1706524200000|2024-01-29 10:30:00|2345.4|2342.4|2348.4|2345.4|2349.4|2346.4|2344|2341|143
1706524500000|2024-01-29 10:35:00|2348.5|2345.5|2345.3|2342.3|2349.5|2346.5|2344.4|2341.4|65
1706524800000|2024-01-29 10:40:00|2345.4|2342.4|2347.4|2344.4|2347.9|2344.9|2345.4|2342.4|36
1706525100000|2024-01-29 10:45:00|2347.9|2344.9|2346.4|2343.4|2348.4|2345.4|2346.4|2343.4|29
1706525400000|2024-01-29 10:50:00|2345.4|2342.4|2349.4|2346.4|2350.4|2347.4|2345.4|2342.4|57
1706525700000|2024-01-29 10:55:00|2348.9|2345.9|2350.5|2347.5|2350.5|2347.5|2348.9|2345.9|55
1706526000000|2024-01-29 11:00:00|2351.4|2348.4|2351.5|2348.5|2353.5|2350.5|2350.9|2347.9|135
1706526300000|2024-01-29 11:05:00|2350.5|2347.5|2355.2|2352.2|2355.7|2352.7|2349.5|2346.5|91
1706526600000|2024-01-29 11:10:00|2355.1|2352.1|2354.1|2351.1|2355.1|2352.1|2351.9|2348.9|32
1706526900000|2024-01-29 11:15:00|2354.5|2351.5|2352.5|2349.5|2355.1|2352.1|2352.5|2349.5|55
1706527200000|2024-01-29 11:20:00|2351.5|2348.5|2351.6|2348.6|2353.5|2350.5|2350.6|2347.6|51
1706527500000|2024-01-29 11:25:00|2352.1|2349.1|2353.6|2350.6|2353.7|2350.7|2352.1|2349.1|67
1706527800000|2024-01-29 11:30:00|2353.7|2350.7|2356.1|2353.1|2358.9|2355.9|2353.7|2350.7|393
1706528100000|2024-01-29 11:35:00|2355.7|2352.7|2354.7|2351.7|2358.3|2355.3|2354.7|2351.7|176
1706528400000|2024-01-29 11:40:00|2354.5|2351.5|2352.6|2349.6|2356|2353|2351.9|2348.9|130
1706528700000|2024-01-29 11:45:00|2352.5|2349.5|2357.1|2354.1|2357.1|2354.1|2351.1|2348.1|59
1706529000000|2024-01-29 11:50:00|2356.6|2353.6|2353.1|2350.1|2357.1|2354.1|2351.9|2348.9|66
1706529300000|2024-01-29 11:55:00|2353.5|2350.5|2353|2350|2353.9|2350.9|2352.5|2349.5|27
1706529600000|2024-01-29 12:00:00|2353.7|2350.7|2355|2352|2359.6|2356.6|2353.7|2350.7|173
1706529900000|2024-01-29 12:05:00|2355.5|2352.5|2354|2351|2358.5|2355.5|2352|2349|88
1706530200000|2024-01-29 12:10:00|2354.3|2351.3|2353|2350|2357|2354|2352|2349|93
1706530500000|2024-01-29 12:15:00|2353.5|2350.5|2351|2348|2353.5|2350.5|2349|2346|23
1706530800000|2024-01-29 12:20:00|2350.9|2347.9|2353|2350|2354|2351|2350.5|2347.5|42
1706531100000|2024-01-29 12:25:00|2352.6|2349.6|2347.9|2344.9|2353|2350|2347|2344|81
1706531400000|2024-01-29 12:30:00|2347.5|2344.5|2352|2349|2352|2349|2347|2344|93
1706531700000|2024-01-29 12:35:00|2352.4|2349.4|2348.1|2345.1|2352.4|2349.4|2345|2342|262
1706532000000|2024-01-29 12:40:00|2347.5|2344.5|2348.1|2345.1|2349|2346|2345.5|2342.5|129
1706532300000|2024-01-29 12:45:00|2347.5|2344.5|2351.1|2348.1|2351.1|2348.1|2344.5|2341.5|132
1706532600000|2024-01-29 12:50:00|2350.9|2347.9|2350.5|2347.5|2350.9|2347.9|2347.6|2344.6|104
1706532900000|2024-01-29 12:55:00|2351.5|2348.5|2353.3|2350.3|2355.7|2352.7|2351.1|2348.1|166
1706533200000|2024-01-29 13:00:00|2353.8|2350.8|2352.7|2349.7|2355.3|2352.3|2348.7|2345.7|350
1706533500000|2024-01-29 13:05:00|2351.8|2348.8|2355.9|2352.9|2357.3|2354.3|2351.8|2348.8|311
1706533800000|2024-01-29 13:10:00|2356.3|2353.3|2342.9|2339.9|2357.3|2354.3|2341.9|2338.9|518
1706534100000|2024-01-29 13:15:00|2343.1|2340.1|2343.7|2340.7|2345.2|2342.2|2342.5|2339.5|156
1706534400000|2024-01-29 13:20:00|2344.1|2341.1|2339.9|2336.9|2344.2|2341.2|2336.7|2333.7|635
1706534700000|2024-01-29 13:25:00|2341.3|2338.3|2336.7|2333.7|2341.3|2338.3|2336.3|2333.3|248
1706535000000|2024-01-29 13:30:00|2336.3|2333.3|2320.1|2317.1|2337.3|2334.3|2319.1|2316.1|837
1706535300000|2024-01-29 13:35:00|2320.5|2317.5|2320.3|2317.3|2326.1|2323.1|2319.2|2316.2|510
1706535600000|2024-01-29 13:40:00|2320.4|2317.4|2319.3|2316.3|2325.6|2322.6|2319.3|2316.3|249
1706535900000|2024-01-29 13:45:00|2319.7|2316.7|2318.3|2315.3|2319.7|2316.7|2316.7|2313.7|208
1706536200000|2024-01-29 13:50:00|2318.7|2315.7|2321.4|2318.4|2322.5|2319.5|2315.7|2312.7|318
1706536500000|2024-01-29 13:55:00|2322.2|2319.2|2324.5|2321.5|2326.1|2323.1|2321.3|2318.3|285
1706536800000|2024-01-29 14:00:00|2323.6|2320.6|2323.9|2320.9|2323.9|2320.9|2322.9|2319.9|66
1706537100000|2024-01-29 14:05:00|2322.5|2319.5|2318.9|2315.9|2323.5|2320.5|2317.9|2314.9|296
1706537400000|2024-01-29 14:10:00|2318.3|2315.3|2311.7|2308.7|2318.3|2315.3|2310.1|2307.1|314
1706537700000|2024-01-29 14:15:00|2311.1|2308.1|2312.1|2309.1|2315.3|2312.3|2310.7|2307.7|197
1706538000000|2024-01-29 14:20:00|2311.1|2308.1|2309.5|2306.5|2315.1|2312.1|2309.5|2306.5|341
1706538300000|2024-01-29 14:25:00|2309.9|2306.9|2305.7|2302.7|2309.9|2306.9|2303.1|2300.1|476
1706538600000|2024-01-29 14:30:00|2306.1|2303.1|2299.6|2296.6|2310.8|2307.8|2297.5|2294.5|569
1706538900000|2024-01-29 14:35:00|2298.6|2295.6|2299.6|2296.6|2301.1|2298.1|2298|2295|282
1706539200000|2024-01-29 14:40:00|2300|2297|2297.6|2294.6|2300.1|2297.1|2295.1|2292.1|576
1706539500000|2024-01-29 14:45:00|2297.5|2294.5|2295.6|2292.6|2297.6|2294.6|2295|2292|314
1706539800000|2024-01-29 14:50:00|2295.5|2292.5|2295.8|2292.8|2296.4|2293.4|2289|2286|395
1706540100000|2024-01-29 14:55:00|2295.4|2292.4|2295.5|2292.5|2300.1|2297.1|2293.1|2290.1|326
1706540400000|2024-01-29 15:00:00|2295|2292|2302.5|2299.5|2304.1|2301.1|2295|2292|305
1706540700000|2024-01-29 15:05:00|2303|2300|2297|2294|2303|2300|2294|2291|401
1706541000000|2024-01-29 15:10:00|2296.5|2293.5|2291.8|2288.8|2298.4|2295.4|2291.8|2288.8|274
1706541300000|2024-01-29 15:15:00|2292.3|2289.3|2290.4|2287.4|2294.9|2291.9|2290.4|2287.4|230
1706541600000|2024-01-29 15:20:00|2290.8|2287.8|2291.6|2288.6|2296.4|2293.4|2290.4|2287.4|371
1706541900000|2024-01-29 15:25:00|2291.2|2288.2|2291.4|2288.4|2294.4|2291.4|2290.4|2287.4|362
1706542200000|2024-01-29 15:30:00|2292.4|2289.4|2292.9|2289.9|2294.4|2291.4|2291.4|2288.4|245
1706542500000|2024-01-29 15:35:00|2292.8|2289.8|2291.8|2288.8|2293.2|2290.2|2289.8|2286.8|387
1706542800000|2024-01-29 15:40:00|2291.9|2288.9|2294.6|2291.6|2295.6|2292.6|2290.8|2287.8|159
1706543100000|2024-01-29 15:45:00|2294.2|2291.2|2291|2288|2297.2|2294.2|2290.6|2287.6|326
1706543400000|2024-01-29 15:50:00|2290.6|2287.6|2294.2|2291.2|2294.2|2291.2|2289.6|2286.6|776
1706543700000|2024-01-29 15:55:00|2293.6|2290.6|2292.4|2289.4|2293.6|2290.6|2290|2287|264
1706544000000|2024-01-29 16:00:00|2292.9|2289.9|2290.9|2287.9|2293.4|2290.4|2290.4|2287.4|188
1706544300000|2024-01-29 16:05:00|2291|2288|2284.6|2281.6|2291|2288|2283.6|2280.6|584
1706544600000|2024-01-29 16:10:00|2285|2282|2290.2|2287.2|2290.2|2287.2|2285|2282|308
1706544900000|2024-01-29 16:15:00|2289.2|2286.2|2297.6|2294.6|2299.6|2296.6|2289.2|2286.2|414
1706545200000|2024-01-29 16:20:00|2298.2|2295.2|2299.2|2296.2|2303.7|2300.7|2298.2|2295.2|228
1706545500000|2024-01-29 16:25:00|2299.7|2296.7|2296|2293|2301.2|2298.2|2296|2293|219
1706545800000|2024-01-29 16:30:00|2296.4|2293.4|2295.4|2292.4|2297.4|2294.4|2293|2290|294
1706546100000|2024-01-29 16:35:00|2295|2292|2293.8|2290.8|2295.4|2292.4|2292.8|2289.8|270
1706546400000|2024-01-29 16:40:00|2293.4|2290.4|2296|2293|2298|2295|2292.8|2289.8|277
1706546700000|2024-01-29 16:45:00|2296.4|2293.4|2296.9|2293.9|2299|2296|2295.9|2292.9|169
1706547000000|2024-01-29 16:50:00|2297|2294|2292.8|2289.8|2298|2295|2292.8|2289.8|180
1706547300000|2024-01-29 16:55:00|2293.2|2290.2|2289.8|2286.8|2293.4|2290.4|2289.3|2286.3|247
1706547600000|2024-01-29 17:00:00|2290.2|2287.2|2287.6|2284.6|2290.2|2287.2|2287.6|2284.6|286
1706547900000|2024-01-29 17:05:00|2287.2|2284.2|2288|2285|2288|2285|2286.6|2283.6|168
1706548200000|2024-01-29 17:10:00|2287|2284|2286.1|2283.1|2287|2284|2286|2283|206
1706548500000|2024-01-29 17:15:00|2286.2|2283.2|2291.4|2288.4|2291.4|2288.4|2284.6|2281.6|358
1706548800000|2024-01-29 17:20:00|2292.4|2289.4|2294|2291|2294|2291|2288.4|2285.4|206
1706549100000|2024-01-29 17:25:00|2293.8|2290.8|2298.3|2295.3|2299.3|2296.3|2293|2290|409
1706549400000|2024-01-29 17:30:00|2298.7|2295.7|2293|2290|2298.7|2295.7|2293|2290|273
1706549700000|2024-01-29 17:35:00|2292.9|2289.9|2293|2290|2295.5|2292.5|2291.6|2288.6|351
1706550000000|2024-01-29 17:40:00|2293.4|2290.4|2292.5|2289.5|2296.7|2293.7|2292|2289|558
1706550300000|2024-01-29 17:45:00|2292.6|2289.6|2289.7|2286.7|2295|2292|2289.5|2286.5|449
1706550600000|2024-01-29 17:50:00|2290.1|2287.1|2289.9|2286.9|2292.7|2289.7|2286.1|2283.1|3555
1706550900000|2024-01-29 17:55:00|2290.3|2287.3|2287.4|2284.4|2291.9|2288.9|2285.8|2282.8|1033
1706603400000|2024-01-30 08:30:00|2280.9|2277.9|2268.8|2265.8|2280.9|2277.9|2268.8|2265.8|670
1706603700000|2024-01-30 08:35:00|2269.4|2266.4|2280.4|2277.4|2280.4|2277.4|2268.6|2265.6|405
1706604000000|2024-01-30 08:40:00|2280.8|2277.8|2284.9|2281.9|2286|2283|2279.9|2276.9|87
1706604300000|2024-01-30 08:45:00|2288|2285|2289.1|2286.1|2290|2287|2286.4|2283.4|187
1706604600000|2024-01-30 08:50:00|2288.5|2285.5|2289.9|2286.9|2292|2289|2287.2|2284.2|69
1706604900000|2024-01-30 08:55:00|2289.5|2286.5|2296|2293|2296.4|2293.4|2289.3|2286.3|178
1706605200000|2024-01-30 09:00:00|2296.1|2293.1|2296|2293|2300.6|2297.6|2296|2293|283
1706605500000|2024-01-30 09:05:00|2295|2292|2293.6|2290.6|2295|2292|2291.5|2288.5|35
1706605800000|2024-01-30 09:10:00|2293.5|2290.5|2291.9|2288.9|2293.9|2290.9|2290|2287|34
1706606100000|2024-01-30 09:15:00|2291.5|2288.5|2293|2290|2293.6|2290.6|2291.1|2288.1|16
1706606400000|2024-01-30 09:20:00|2296|2293|2293|2290|2296|2293|2292.9|2289.9|75
1706606700000|2024-01-30 09:25:00|2294|2291|2293|2290|2294|2291|2292.5|2289.5|10
1706607000000|2024-01-30 09:30:00|2292|2289|2291|2288|2292|2289|2291|2288|11
1706607300000|2024-01-30 09:35:00|2290|2287|2295.1|2292.1|2298.6|2295.6|2290|2287|291
1706607600000|2024-01-30 09:40:00|2295.6|2292.6|2295.1|2292.1|2297.1|2294.1|2295.1|2292.1|17
1706607900000|2024-01-30 09:45:00|2295|2292|2295.6|2292.6|2296|2293|2294.6|2291.6|9
1706608200000|2024-01-30 09:50:00|2295.7|2292.7|2297.6|2294.6|2297.6|2294.6|2295.1|2292.1|10
1706608500000|2024-01-30 09:55:00|2297.1|2294.1|2299.1|2296.1|2299.1|2296.1|2296.1|2293.1|46
1706608800000|2024-01-30 10:00:00|2300.3|2297.3|2300.1|2297.1|2302.3|2299.3|2299.3|2296.3|163
1706609100000|2024-01-30 10:05:00|2299.3|2296.3|2301.3|2298.3|2302.3|2299.3|2299.3|2296.3|38
1706609400000|2024-01-30 10:10:00|2301.9|2298.9|2298.7|2295.7|2301.9|2298.9|2298.7|2295.7|22
1706609700000|2024-01-30 10:15:00|2298.2|2295.2|2300.2|2297.2|2300.3|2297.3|2297.7|2294.7|59
1706610000000|2024-01-30 10:20:00|2300.3|2297.3|2301.3|2298.3|2301.3|2298.3|2300.2|2297.2|14
1706610300000|2024-01-30 10:25:00|2301.5|2298.5|2300.2|2297.2|2301.9|2298.9|2300.2|2297.2|16
1706610600000|2024-01-30 10:30:00|2301.3|2298.3|2301.8|2298.8|2301.9|2298.9|2300.8|2297.8|16
1706610900000|2024-01-30 10:35:00|2301.9|2298.9|2300.7|2297.7|2302.3|2299.3|2300.7|2297.7|16
1706611200000|2024-01-30 10:40:00|2300.3|2297.3|2299.9|2296.9|2300.3|2297.3|2299.3|2296.3|6
1706611500000|2024-01-30 10:45:00|2300.3|2297.3|2301.4|2298.4|2301.4|2298.4|2299.3|2296.3|36
1706611800000|2024-01-30 10:50:00|2301.8|2298.8|2302.5|2299.5|2302.9|2299.9|2301.3|2298.3|308
1706612100000|2024-01-30 10:55:00|2302.4|2299.4|2302.5|2299.5|2302.5|2299.5|2300.9|2297.9|121
1706612400000|2024-01-30 11:00:00|2301.9|2298.9|2301.5|2298.5|2302.5|2299.5|2301.1|2298.1|100
1706612700000|2024-01-30 11:05:00|2301.1|2298.1|2303|2300|2303|2300|2301|2298|86
1706613000000|2024-01-30 11:10:00|2303.4|2300.4|2300.4|2297.4|2303.5|2300.5|2298.9|2295.9|116
1706613300000|2024-01-30 11:15:00|2300.3|2297.3|2297.8|2294.8|2300.3|2297.3|2297.2|2294.2|46
1706613600000|2024-01-30 11:20:00|2297.3|2294.3|2295.3|2292.3|2299.9|2296.9|2295.3|2292.3|86
1706613900000|2024-01-30 11:25:00|2296.5|2293.5|2300.2|2297.2|2300.2|2297.2|2296.5|2293.5|32
1706614200000|2024-01-30 11:30:00|2299.8|2296.8|2295|2292|2300.2|2297.2|2295|2292|194
1706614500000|2024-01-30 11:35:00|2295.1|2292.1|2292.5|2289.5|2297|2294|2292|2289|62
1706614800000|2024-01-30 11:40:00|2292.1|2289.1|2292.5|2289.5|2293.5|2290.5|2291.5|2288.5|63
1706615100000|2024-01-30 11:45:00|2292.1|2289.1|2290.9|2287.9|2292.5|2289.5|2287.3|2284.3|215
1706615400000|2024-01-30 11:50:00|2290.4|2287.4|2288.3|2285.3|2290.4|2287.4|2287.8|2284.8|13
1706615700000|2024-01-30 11:55:00|2287.9|2284.9|2291.8|2288.8|2291.9|2288.9|2287.9|2284.9|52
1706616000000|2024-01-30 12:00:00|2291.9|2288.9|2290.4|2287.4|2292.9|2289.9|2290.3|2287.3|29
1706616300000|2024-01-30 12:05:00|2290.3|2287.3|2288.7|2285.7|2290.4|2287.4|2288.7|2285.7|35
1706616600000|2024-01-30 12:10:00|2288.8|2285.8|2289.7|2286.7|2290.3|2287.3|2287.7|2284.7|44
1706616900000|2024-01-30 12:15:00|2285.7|2282.7|2287.9|2284.9|2289.8|2286.8|2285.2|2282.2|70
1706617200000|2024-01-30 12:20:00|2288.4|2285.4|2289.9|2286.9|2292.9|2289.9|2287.9|2284.9|24
1706617500000|2024-01-30 12:25:00|2290.3|2287.3|2290.9|2287.9|2291.3|2288.3|2289.3|2286.3|27
1706617800000|2024-01-30 12:30:00|2291|2288|2289.7|2286.7|2291|2288|2289.3|2286.3|15
1706618100000|2024-01-30 12:35:00|2290.2|2287.2|2288.8|2285.8|2290.9|2287.9|2288.7|2285.7|55
1706618400000|2024-01-30 12:40:00|2288.7|2285.7|2291.7|2288.7|2292.2|2289.2|2288.7|2285.7|37
1706618700000|2024-01-30 12:45:00|2291.1|2288.1|2296.1|2293.1|2297.1|2294.1|2291.1|2288.1|209
1706619000000|2024-01-30 12:50:00|2295.7|2292.7|2293.8|2290.8|2296.1|2293.1|2292.7|2289.7|53
1706619300000|2024-01-30 12:55:00|2293.7|2290.7|2295.9|2292.9|2296.9|2293.9|2293.2|2290.2|79
1706619600000|2024-01-30 13:00:00|2295.7|2292.7|2296.7|2293.7|2297.7|2294.7|2292.9|2289.9|291
1706619900000|2024-01-30 13:05:00|2296.5|2293.5|2291.5|2288.5|2300.2|2297.2|2291.5|2288.5|195
1706620200000|2024-01-30 13:10:00|2292.1|2289.1|2288.1|2285.1|2292.1|2289.1|2287.5|2284.5|214
1706620500000|2024-01-30 13:15:00|2289|2286|2287.2|2284.2|2290.7|2287.7|2287.2|2284.2|119
1706620800000|2024-01-30 13:20:00|2288|2285|2289.2|2286.2|2290.7|2287.7|2286.5|2283.5|98
1706621100000|2024-01-30 13:25:00|2287.8|2284.8|2292.8|2289.8|2292.8|2289.8|2287.7|2284.7|74
1706621400000|2024-01-30 13:30:00|2293.8|2290.8|2295.2|2292.2|2295.8|2292.8|2293.8|2290.8|127
1706621700000|2024-01-30 13:35:00|2294.8|2291.8|2289.6|2286.6|2295.2|2292.2|2289.1|2286.1|189
1706622000000|2024-01-30 13:40:00|2289.5|2286.5|2286.5|2283.5|2289.5|2286.5|2285.6|2282.6|142
1706622300000|2024-01-30 13:45:00|2285.1|2282.1|2285.9|2282.9|2285.9|2282.9|2284|2281|181
1706622600000|2024-01-30 13:50:00|2286.1|2283.1|2284.5|2281.5|2287.5|2284.5|2283.5|2280.5|118
1706622900000|2024-01-30 13:55:00|2284.4|2281.4|2281.9|2278.9|2284.4|2281.4|2280.9|2277.9|142
1706623200000|2024-01-30 14:00:00|2282.3|2279.3|2284.9|2281.9|2284.9|2281.9|2282.3|2279.3|197
1706623500000|2024-01-30 14:05:00|2284.1|2281.1|2285.3|2282.3|2286.8|2283.8|2283.4|2280.4|117
1706623800000|2024-01-30 14:10:00|2283.9|2280.9|2290|2287|2290|2287|2283.8|2280.8|420
1706624100000|2024-01-30 14:15:00|2289.5|2286.5|2307.1|2304.1|2307.2|2304.2|2289.5|2286.5|876
1706624400000|2024-01-30 14:20:00|2307.2|2304.2|2306.9|2303.9|2314.7|2311.7|2306.4|2303.4|497
1706624700000|2024-01-30 14:25:00|2307|2304|2300.8|2297.8|2307.5|2304.5|2299.2|2296.2|177
1706625000000|2024-01-30 14:30:00|2300.4|2297.4|2295.6|2292.6|2301.2|2298.2|2290|2287|213
1706625300000|2024-01-30 14:35:00|2296|2293|2298.2|2295.2|2299.2|2296.2|2295.1|2292.1|133
1706625600000|2024-01-30 14:40:00|2298.4|2295.4|2302.2|2299.2|2304.3|2301.3|2296.2|2293.2|236
1706625900000|2024-01-30 14:45:00|2302.3|2299.3|2299.2|2296.2|2302.3|2299.3|2296.6|2293.6|181
1706626200000|2024-01-30 14:50:00|2298.8|2295.8|2293.9|2290.9|2299.2|2296.2|2293.4|2290.4|256
1706626500000|2024-01-30 14:55:00|2293.4|2290.4|2294|2291|2295|2292|2291.4|2288.4|235
1706626800000|2024-01-30 15:00:00|2293.2|2290.2|2299.6|2296.6|2299.6|2296.6|2293|2290|165
1706627100000|2024-01-30 15:05:00|2300.1|2297.1|2301.8|2298.8|2301.8|2298.8|2299|2296|199
1706627400000|2024-01-30 15:10:00|2302.2|2299.2|2294.6|2291.6|2303.2|2300.2|2294.1|2291.1|280
1706627700000|2024-01-30 15:15:00|2295.1|2292.1|2293|2290|2297.8|2294.8|2291.6|2288.6|344
1706628000000|2024-01-30 15:20:00|2293.6|2290.6|2288.4|2285.4|2293.6|2290.6|2288|2285|266
1706628300000|2024-01-30 15:25:00|2289.4|2286.4|2285.9|2282.9|2289.4|2286.4|2285.7|2282.7|166
1706628600000|2024-01-30 15:30:00|2286.3|2283.3|2285.4|2282.4|2286.4|2283.4|2285|2282|124
1706628900000|2024-01-30 15:35:00|2285.8|2282.8|2290.8|2287.8|2290.9|2287.9|2285.3|2282.3|469
1706629200000|2024-01-30 15:40:00|2290.4|2287.4|2285.2|2282.2|2290.4|2287.4|2285.1|2282.1|157
1706629500000|2024-01-30 15:45:00|2285.6|2282.6|2287.1|2284.1|2287.1|2284.1|2282.1|2279.1|455
1706629800000|2024-01-30 15:50:00|2286.7|2283.7|2283.5|2280.5|2287.1|2284.1|2283|2280|164
1706630100000|2024-01-30 15:55:00|2284.1|2281.1|2293.3|2290.3|2293.7|2290.7|2284.1|2281.1|257
1706630400000|2024-01-30 16:00:00|2294.3|2291.3|2305.2|2302.2|2306.1|2303.1|2294.3|2291.3|582
1706630700000|2024-01-30 16:05:00|2304.8|2301.8|2303|2300|2308.2|2305.2|2300.6|2297.6|343
1706631000000|2024-01-30 16:10:00|2302.6|2299.6|2303.8|2300.8|2303.8|2300.8|2299|2296|473
1706631300000|2024-01-30 16:15:00|2303.4|2300.4|2307.9|2304.9|2308.5|2305.5|2302.9|2299.9|255
1706631600000|2024-01-30 16:20:00|2308.5|2305.5|2311.6|2308.6|2312.1|2309.1|2306.8|2303.8|440
1706631900000|2024-01-30 16:25:00|2311.5|2308.5|2316.7|2313.7|2318.1|2315.1|2310.5|2307.5|383
1706632200000|2024-01-30 16:30:00|2317.1|2314.1|2312|2309|2320.1|2317.1|2311.5|2308.5|478
1706632500000|2024-01-30 16:35:00|2312.5|2309.5|2315.1|2312.1|2315.5|2312.5|2311.9|2308.9|253
1706632800000|2024-01-30 16:40:00|2316.1|2313.1|2315.5|2312.5|2317.7|2314.7|2314.9|2311.9|228
1706633100000|2024-01-30 16:45:00|2315.6|2312.6|2318.7|2315.7|2320.4|2317.4|2315.6|2312.6|671
1706633400000|2024-01-30 16:50:00|2318.8|2315.8|2321.7|2318.7|2325.3|2322.3|2317.3|2314.3|419
1706633700000|2024-01-30 16:55:00|2321.3|2318.3|2319.1|2316.1|2322.3|2319.3|2318.1|2315.1|282
1706634000000|2024-01-30 17:00:00|2318.7|2315.7|2314.9|2311.9|2321.7|2318.7|2314.3|2311.3|335
1706634300000|2024-01-30 17:05:00|2315.5|2312.5|2315.5|2312.5|2317.5|2314.5|2314.5|2311.5|276
1706634600000|2024-01-30 17:10:00|2315.9|2312.9|2317.3|2314.3|2317.9|2314.9|2313.3|2310.3|501
1706634900000|2024-01-30 17:15:00|2317.9|2314.9|2320.9|2317.9|2322.1|2319.1|2317.9|2314.9|297
1706635200000|2024-01-30 17:20:00|2321|2318|2318|2315|2321|2318|2317.4|2314.4|238
1706635500000|2024-01-30 17:25:00|2317.9|2314.9|2314.9|2311.9|2317.9|2314.9|2313.7|2310.7|398
1706635800000|2024-01-30 17:30:00|2315.9|2312.9|2312.7|2309.7|2317.9|2314.9|2311.7|2308.7|1027
1706636100000|2024-01-30 17:35:00|2312.2|2309.2|2315.7|2312.7|2316.3|2313.3|2308.6|2305.6|437
1706636400000|2024-01-30 17:40:00|2314.7|2311.7|2311.9|2308.9|2315.8|2312.8|2310.7|2307.7|863
1706636700000|2024-01-30 17:45:00|2312.3|2309.3|2315.4|2312.4|2315.4|2312.4|2311.7|2308.7|624
1706637000000|2024-01-30 17:50:00|2315.5|2312.5|2323.8|2320.8|2326.6|2323.6|2315.4|2312.4|3664
1706637300000|2024-01-30 17:55:00|2323.4|2320.4|2330.7|2327.7|2331.3|2328.3|2321.8|2318.8|1312
1706689800000|2024-01-31 08:30:00|2325.7|2322.7|2319.6|2316.6|2327.7|2324.7|2318.3|2315.3|692
1706690100000|2024-01-31 08:35:00|2320|2317|2323.7|2320.7|2327.5|2324.5|2319.5|2316.5|231
1706690400000|2024-01-31 08:40:00|2323.2|2320.2|2332.5|2329.5|2333.1|2330.1|2323.2|2320.2|301
1706690700000|2024-01-31 08:45:00|2331.9|2328.9|2326.9|2323.9|2332.6|2329.6|2325|2322|328
1706691000000|2024-01-31 08:50:00|2327.5|2324.5|2321.9|2318.9|2327.9|2324.9|2319.4|2316.4|97
1706691300000|2024-01-31 08:55:00|2322.8|2319.8|2317.8|2314.8|2322.8|2319.8|2317.8|2314.8|112
1706691600000|2024-01-31 09:00:00|2318.2|2315.2|2317.8|2314.8|2319.9|2316.9|2317.2|2314.2|33
1706691900000|2024-01-31 09:05:00|2318.8|2315.8|2318.7|2315.7|2319.9|2316.9|2318.2|2315.2|72
1706692200000|2024-01-31 09:10:00|2318.2|2315.2|2318.8|2315.8|2319.3|2316.3|2316.8|2313.8|34
1706692500000|2024-01-31 09:15:00|2318.6|2315.6|2321.8|2318.8|2321.8|2318.8|2317.4|2314.4|67
1706692800000|2024-01-31 09:20:00|2321.4|2318.4|2322.4|2319.4|2322.8|2319.8|2321.4|2318.4|11
1706693100000|2024-01-31 09:25:00|2322.8|2319.8|2324|2321|2324|2321|2320.9|2317.9|63
1706693400000|2024-01-31 09:30:00|2324.4|2321.4|2329.1|2326.1|2331.4|2328.4|2324|2321|80
1706693700000|2024-01-31 09:35:00|2329.5|2326.5|2327.6|2324.6|2331.1|2328.1|2327.6|2324.6|54
1706694000000|2024-01-31 09:40:00|2328|2325|2327|2324|2329.1|2326.1|2326|2323|15
1706694300000|2024-01-31 09:45:00|2327.1|2324.1|2327|2324|2327.5|2324.5|2323.9|2320.9|48
1706694600000|2024-01-31 09:50:00|2327.5|2324.5|2324|2321|2327.5|2324.5|2324|2321|24
1706694900000|2024-01-31 09:55:00|2324.5|2321.5|2323.5|2320.5|2325|2322|2323.4|2320.4|23
1706695200000|2024-01-31 10:00:00|2323.9|2320.9|2328|2325|2328|2325|2322.9|2319.9|226
1706695500000|2024-01-31 10:05:00|2329|2326|2331|2328|2331.5|2328.5|2328.5|2325.5|55
1706695800000|2024-01-31 10:10:00|2330|2327|2332|2329|2332.4|2329.4|2330|2327|23
1706696100000|2024-01-31 10:15:00|2336|2333|2338.5|2335.5|2339.1|2336.1|2336|2333|238
1706696400000|2024-01-31 10:20:00|2337.5|2334.5|2338.1|2335.1|2338.5|2335.5|2336|2333|78
1706696700000|2024-01-31 10:25:00|2338.7|2335.7|2338.1|2335.1|2339.1|2336.1|2338.1|2335.1|20
1706697000000|2024-01-31 10:30:00|2339.1|2336.1|2339.1|2336.1|2340.1|2337.1|2337.1|2334.1|53
1706697300000|2024-01-31 10:35:00|2339.6|2336.6|2338.1|2335.1|2339.6|2336.6|2337.1|2334.1|33
1706697600000|2024-01-31 10:40:00|2337.2|2334.2|2334.7|2331.7|2338.1|2335.1|2334.2|2331.2|56
1706697900000|2024-01-31 10:45:00|2334.8|2331.8|2334.7|2331.7|2335.7|2332.7|2330|2327|114
1706698200000|2024-01-31 10:50:00|2334.2|2331.2|2335|2332|2335.1|2332.1|2333.7|2330.7|286
1706698500000|2024-01-31 10:55:00|2334.1|2331.1|2331.9|2328.9|2334.1|2331.1|2330.9|2327.9|26
1706698800000|2024-01-31 11:00:00|2331.8|2328.8|2337.1|2334.1|2337.5|2334.5|2330.9|2327.9|185
1706699100000|2024-01-31 11:05:00|2337.3|2334.3|2339.1|2336.1|2339.6|2336.6|2337.1|2334.1|110
1706699400000|2024-01-31 11:10:00|2340.1|2337.1|2336.6|2333.6|2340.1|2337.1|2336.1|2333.1|61
1706699700000|2024-01-31 11:15:00|2336.2|2333.2|2338.2|2335.2|2338.2|2335.2|2335.5|2332.5|124
1706700000000|2024-01-31 11:20:00|2338.1|2335.1|2338|2335|2339.1|2336.1|2337.5|2334.5|72
1706700300000|2024-01-31 11:25:00|2337.9|2334.9|2338|2335|2338|2335|2337.5|2334.5|3
1706700600000|2024-01-31 11:30:00|2337.9|2334.9|2342.6|2339.6|2343.1|2340.1|2336.9|2333.9|110
1706700900000|2024-01-31 11:35:00|2342.5|2339.5|2342.1|2339.1|2342.5|2339.5|2341.2|2338.2|23
1706701200000|2024-01-31 11:40:00|2341.2|2338.2|2339|2336|2342.1|2339.1|2338|2335|59
1706701500000|2024-01-31 11:45:00|2338.5|2335.5|2337.6|2334.6|2339.1|2336.1|2337.6|2334.6|13
1706701800000|2024-01-31 11:50:00|2338|2335|2338.1|2335.1|2339.6|2336.6|2338|2335|31
1706702100000|2024-01-31 11:55:00|2338.6|2335.6|2338.6|2335.6|2338.7|2335.7|2338.2|2335.2|12
1706702400000|2024-01-31 12:00:00|2338.1|2335.1|2335.1|2332.1|2338.7|2335.7|2335.1|2332.1|31
1706702700000|2024-01-31 12:05:00|2335.9|2332.9|2337.1|2334.1|2337.1|2334.1|2335.9|2332.9|70
1706703000000|2024-01-31 12:10:00|2337.6|2334.6|2339.6|2336.6|2339.7|2336.7|2337.2|2334.2|57
1706703300000|2024-01-31 12:15:00|2339.1|2336.1|2338.2|2335.2|2340.1|2337.1|2338.1|2335.1|12
1706703600000|2024-01-31 12:20:00|2338.1|2335.1|2329.8|2326.8|2339|2336|2328.9|2325.9|205
1706703900000|2024-01-31 12:25:00|2329.7|2326.7|2327.2|2324.2|2329.7|2326.7|2325.7|2322.7|52
1706704200000|2024-01-31 12:30:00|2325.8|2322.8|2325.7|2322.7|2327.7|2324.7|2323.6|2320.6|215
1706704500000|2024-01-31 12:35:00|2326.1|2323.1|2325.6|2322.6|2327.6|2324.6|2324.7|2321.7|30
1706704800000|2024-01-31 12:40:00|2325.5|2322.5|2322.5|2319.5|2326.5|2323.5|2320.6|2317.6|143
1706705100000|2024-01-31 12:45:00|2321.6|2318.6|2321.7|2318.7|2325.1|2322.1|2320.9|2317.9|186
1706705400000|2024-01-31 12:50:00|2322.2|2319.2|2322.1|2319.1|2323.1|2320.1|2321.6|2318.6|13
1706705700000|2024-01-31 12:55:00|2321.6|2318.6|2321.6|2318.6|2321.7|2318.7|2320.1|2317.1|39
1706706000000|2024-01-31 13:00:00|2320.7|2317.7|2319.9|2316.9|2323.9|2320.9|2319.3|2316.3|540
1706706300000|2024-01-31 13:05:00|2319.5|2316.5|2315.7|2312.7|2319.7|2316.7|2314.1|2311.1|193
1706706600000|2024-01-31 13:10:00|2316.1|2313.1|2317.8|2314.8|2319.8|2316.8|2313.6|2310.6|153
1706706900000|2024-01-31 13:15:00|2318.3|2315.3|2322.5|2319.5|2322.9|2319.9|2318.2|2315.2|131
1706707200000|2024-01-31 13:20:00|2322.9|2319.9|2322.4|2319.4|2322.9|2319.9|2320.9|2317.9|131
1706707500000|2024-01-31 13:25:00|2321.5|2318.5|2327.3|2324.3|2330.1|2327.1|2320|2317|223
1706707800000|2024-01-31 13:30:00|2327.8|2324.8|2330.4|2327.4|2333.7|2330.7|2327.8|2324.8|201
1706708100000|2024-01-31 13:35:00|2330.9|2327.9|2329.9|2326.9|2331.9|2328.9|2325.3|2322.3|119
1706708400000|2024-01-31 13:40:00|2330|2327|2327.9|2324.9|2330|2327|2324.3|2321.3|184
1706708700000|2024-01-31 13:45:00|2329.4|2326.4|2332|2329|2332.4|2329.4|2328.9|2325.9|171
1706709000000|2024-01-31 13:50:00|2332.5|2329.5|2334|2331|2334.5|2331.5|2331.5|2328.5|85
1706709300000|2024-01-31 13:55:00|2334.5|2331.5|2329.7|2326.7|2336|2333|2329.7|2326.7|389
1706709600000|2024-01-31 14:00:00|2329.9|2326.9|2329.7|2326.7|2330.7|2327.7|2328.1|2325.1|88
1706709900000|2024-01-31 14:05:00|2330.1|2327.1|2331.7|2328.7|2333.3|2330.3|2328.7|2325.7|109
1706710200000|2024-01-31 14:10:00|2332.6|2329.6|2337.4|2334.4|2337.4|2334.4|2329.1|2326.1|253
1706710500000|2024-01-31 14:15:00|2337.9|2334.9|2337.4|2334.4|2339.9|2336.9|2334.9|2331.9|428
1706710800000|2024-01-31 14:20:00|2337|2334|2329.4|2326.4|2337.5|2334.5|2329.3|2326.3|413
1706711100000|2024-01-31 14:25:00|2330.3|2327.3|2326.9|2323.9|2330.3|2327.3|2326.9|2323.9|160
1706711400000|2024-01-31 14:30:00|2327|2324|2330|2327|2330.6|2327.6|2327|2324|211
1706711700000|2024-01-31 14:35:00|2329.2|2326.2|2327.4|2324.4|2329.4|2326.4|2326.4|2323.4|161
1706712000000|2024-01-31 14:40:00|2327|2324|2329|2326|2329|2326|2326.4|2323.4|168
1706712300000|2024-01-31 14:45:00|2329.4|2326.4|2327.7|2324.7|2333.4|2330.4|2327.7|2324.7|357
1706712600000|2024-01-31 14:50:00|2328.1|2325.1|2326.1|2323.1|2330.8|2327.8|2321.5|2318.5|451
1706712900000|2024-01-31 14:55:00|2326.7|2323.7|2333.7|2330.7|2333.7|2330.7|2326.1|2323.1|578
1706713200000|2024-01-31 15:00:00|2334.8|2331.8|2334.7|2331.7|2337.8|2334.8|2334.3|2331.3|297
1706713500000|2024-01-31 15:05:00|2333.7|2330.7|2330.6|2327.6|2335.8|2332.8|2330.6|2327.6|197
1706713800000|2024-01-31 15:10:00|2330.7|2327.7|2323.3|2320.3|2331.7|2328.7|2323.3|2320.3|307
1706714100000|2024-01-31 15:15:00|2322.5|2319.5|2324.5|2321.5|2325.5|2322.5|2322.5|2319.5|159
1706714400000|2024-01-31 15:20:00|2324.7|2321.7|2326.5|2323.5|2328.5|2325.5|2324.5|2321.5|202
1706714700000|2024-01-31 15:25:00|2326.9|2323.9|2332.5|2329.5|2332.9|2329.9|2326.9|2323.9|164
1706715000000|2024-01-31 15:30:00|2332.1|2329.1|2336.3|2333.3|2337.3|2334.3|2330|2327|219
1706715300000|2024-01-31 15:35:00|2336.1|2333.1|2340.7|2337.7|2341.2|2338.2|2335.4|2332.4|1038
1706715600000|2024-01-31 15:40:00|2341.2|2338.2|2339|2336|2343.6|2340.6|2337|2334|523
1706715900000|2024-01-31 15:45:00|2338.1|2335.1|2342.7|2339.7|2342.7|2339.7|2336.6|2333.6|226
1706716200000|2024-01-31 15:50:00|2342.9|2339.9|2343.2|2340.2|2344.7|2341.7|2341.7|2338.7|343
1706716500000|2024-01-31 15:55:00|2342.3|2339.3|2334.8|2331.8|2342.3|2339.3|2334.8|2331.8|188
1706716800000|2024-01-31 16:00:00|2335.1|2332.1|2337.2|2334.2|2337.8|2334.8|2335.1|2332.1|216
1706717100000|2024-01-31 16:05:00|2336.2|2333.2|2339|2336|2340.4|2337.4|2336.2|2333.2|224
1706717400000|2024-01-31 16:10:00|2339.4|2336.4|2332.4|2329.4|2339.6|2336.6|2331.8|2328.8|408
1706717700000|2024-01-31 16:15:00|2332.2|2329.2|2323.5|2320.5|2334.2|2331.2|2323.5|2320.5|507
1706718000000|2024-01-31 16:20:00|2323.9|2320.9|2326.9|2323.9|2328.1|2325.1|2323.5|2320.5|242
1706718300000|2024-01-31 16:25:00|2327.5|2324.5|2320.2|2317.2|2327.5|2324.5|2318.7|2315.7|407
1706718600000|2024-01-31 16:30:00|2320.3|2317.3|2317.7|2314.7|2321.7|2318.7|2315.5|2312.5|636
1706718900000|2024-01-31 16:35:00|2317.3|2314.3|2313.1|2310.1|2319.3|2316.3|2313.1|2310.1|564
1706719200000|2024-01-31 16:40:00|2312.1|2309.1|2317.8|2314.8|2320|2317|2312.1|2309.1|740
1706719500000|2024-01-31 16:45:00|2317.4|2314.4|2313.6|2310.6|2317.8|2314.8|2313.1|2310.1|528
1706719800000|2024-01-31 16:50:00|2313.1|2310.1|2313.1|2310.1|2316.1|2313.1|2313.1|2310.1|198
1706720100000|2024-01-31 16:55:00|2314.1|2311.1|2316.1|2313.1|2317.6|2314.6|2313.1|2310.1|210
1706720400000|2024-01-31 17:00:00|2316.6|2313.6|2326.8|2323.8|2327.2|2324.2|2316.1|2313.1|574
1706720700000|2024-01-31 17:05:00|2327.2|2324.2|2322.7|2319.7|2328.9|2325.9|2322.1|2319.1|335
1706721000000|2024-01-31 17:10:00|2323.2|2320.2|2324.6|2321.6|2326.6|2323.6|2323.2|2320.2|184
1706721300000|2024-01-31 17:15:00|2324.2|2321.2|2325.2|2322.2|2325.7|2322.7|2321.1|2318.1|247
1706721600000|2024-01-31 17:20:00|2325.1|2322.1|2326.3|2323.3|2326.3|2323.3|2322.7|2319.7|192
1706721900000|2024-01-31 17:25:00|2326.9|2323.9|2329.4|2326.4|2332|2329|2326.9|2323.9|467
1706722200000|2024-01-31 17:30:00|2329.3|2326.3|2330|2327|2331|2328|2329|2326|210
1706722500000|2024-01-31 17:35:00|2329|2326|2329.9|2326.9|2331|2328|2326.3|2323.3|316
1706722800000|2024-01-31 17:40:00|2330|2327|2335.8|2332.8|2335.9|2332.9|2328.9|2325.9|454
1706723100000|2024-01-31 17:45:00|2335.4|2332.4|2328.5|2325.5|2335.4|2332.4|2327.6|2324.6|353
1706723400000|2024-01-31 17:50:00|2328.6|2325.6|2336.7|2333.7|2343.5|2340.5|2328.6|2325.6|3090
1706723700000|2024-01-31 17:55:00|2336.5|2333.5|2333.5|2330.5|2339.7|2336.7|2333|2330|874
1706724000000|2024-01-31 18:00:00|2333.1|2330.1|2333.1|2330.1|2333.1|2330.1|2333.1|2330.1|0
1706776200000|2024-02-01 08:30:00|2342.8|2339.8|2342.3|2339.3|2344.5|2341.5|2334.6|2331.6|343
1706776500000|2024-02-01 08:35:00|2342.7|2339.7|2342.8|2339.8|2349|2346|2342.3|2339.3|526
1706776800000|2024-02-01 08:40:00|2342.7|2339.7|2340.8|2337.8|2342.8|2339.8|2340.3|2337.3|92
1706777100000|2024-02-01 08:45:00|2342.1|2339.1|2345.3|2342.3|2345.8|2342.8|2340.8|2337.8|185
1706777400000|2024-02-01 08:50:00|2343.9|2340.9|2333.7|2330.7|2343.9|2340.9|2331.3|2328.3|286
1706777700000|2024-02-01 08:55:00|2333.9|2330.9|2335|2332|2335.4|2332.4|2332.8|2329.8|67
1706778000000|2024-02-01 09:00:00|2335.1|2332.1|2334.5|2331.5|2335.5|2332.5|2333.9|2330.9|111
1706778300000|2024-02-01 09:05:00|2335.5|2332.5|2341.9|2338.9|2342|2339|2335.5|2332.5|205
1706778600000|2024-02-01 09:10:00|2341.5|2338.5|2338.8|2335.8|2342.5|2339.5|2337.9|2334.9|68
1706778900000|2024-02-01 09:15:00|2338.9|2335.9|2339.5|2336.5|2341.1|2338.1|2338.1|2335.1|225
1706779200000|2024-02-01 09:20:00|2339.1|2336.1|2341.1|2338.1|2341.6|2338.6|2338.6|2335.6|19
1706779500000|2024-02-01 09:25:00|2340.2|2337.2|2340.1|2337.1|2342.1|2339.1|2340.1|2337.1|18
1706779800000|2024-02-01 09:30:00|2340.6|2337.6|2340.6|2337.6|2342.1|2339.1|2340.2|2337.2|16
1706780100000|2024-02-01 09:35:00|2340.2|2337.2|2343.1|2340.1|2343.6|2340.6|2339.1|2336.1|125
1706780400000|2024-02-01 09:40:00|2342.6|2339.6|2341.1|2338.1|2343.1|2340.1|2341|2338|23
1706780700000|2024-02-01 09:45:00|2341.6|2338.6|2342.6|2339.6|2342.6|2339.6|2341|2338|23
1706781000000|2024-02-01 09:50:00|2343|2340|2343.1|2340.1|2343.1|2340.1|2342.1|2339.1|8
1706781300000|2024-02-01 09:55:00|2343|2340|2345.6|2342.6|2346.6|2343.6|2343|2340|118
1706781600000|2024-02-01 10:00:00|2345.7|2342.7|2343.9|2340.9|2346|2343|2342.9|2339.9|49
1706781900000|2024-02-01 10:05:00|2343.5|2340.5|2343.9|2340.9|2343.9|2340.9|2342.9|2339.9|14
1706782200000|2024-02-01 10:10:00|2344|2341|2344.9|2341.9|2345|2342|2344|2341|5
1706782500000|2024-02-01 10:15:00|2344.5|2341.5|2346|2343|2346.5|2343.5|2344.5|2341.5|17
1706782800000|2024-02-01 10:20:00|2345.9|2342.9|2347|2344|2347.5|2344.5|2345.9|2342.9|132
1706783100000|2024-02-01 10:25:00|2346|2343|2340.9|2337.9|2346|2343|2340.9|2337.9|145
1706783400000|2024-02-01 10:30:00|2342.3|2339.3|2343|2340|2345.4|2342.4|2340.9|2337.9|160
1706783700000|2024-02-01 10:35:00|2343.4|2340.4|2344.9|2341.9|2344.9|2341.9|2343.4|2340.4|19
1706784000000|2024-02-01 10:40:00|2342.9|2339.9|2339.3|2336.3|2342.9|2339.9|2338.8|2335.8|106
1706784300000|2024-02-01 10:45:00|2339.9|2336.9|2337.9|2334.9|2339.9|2336.9|2337.9|2334.9|35
1706784600000|2024-02-01 10:50:00|2338.3|2335.3|2334.9|2331.9|2338.3|2335.3|2334.3|2331.3|141
1706784900000|2024-02-01 10:55:00|2333.9|2330.9|2331.1|2328.1|2334.8|2331.8|2331.1|2328.1|113
1706785200000|2024-02-01 11:00:00|2330.7|2327.7|2325.6|2322.6|2331.1|2328.1|2325|2322|133
1706785500000|2024-02-01 11:05:00|2326|2323|2326.5|2323.5|2328|2325|2325.5|2322.5|103
1706785800000|2024-02-01 11:10:00|2327|2324|2329.1|2326.1|2329.1|2326.1|2326|2323|46
1706786100000|2024-02-01 11:15:00|2329.5|2326.5|2327.5|2324.5|2330.8|2327.8|2326.7|2323.7|56
1706786400000|2024-02-01 11:20:00|2328.7|2325.7|2331.2|2328.2|2331.2|2328.2|2328.7|2325.7|29
1706786700000|2024-02-01 11:25:00|2331.3|2328.3|2333.3|2330.3|2334.8|2331.8|2331.3|2328.3|41
1706787000000|2024-02-01 11:30:00|2333.4|2330.4|2332.8|2329.8|2334.7|2331.7|2332.3|2329.3|40
1706787300000|2024-02-01 11:35:00|2333.3|2330.3|2334.8|2331.8|2334.8|2331.8|2332.7|2329.7|68
1706787600000|2024-02-01 11:40:00|2333.9|2330.9|2333.7|2330.7|2334.9|2331.9|2332.8|2329.8|86
1706787900000|2024-02-01 11:45:00|2333.3|2330.3|2333.8|2330.8|2334.7|2331.7|2333.3|2330.3|50
1706788200000|2024-02-01 11:50:00|2334.3|2331.3|2338.4|2335.4|2338.8|2335.8|2334.3|2331.3|108
1706788500000|2024-02-01 11:55:00|2338.9|2335.9|2336.8|2333.8|2338.9|2335.9|2336.8|2333.8|27
1706788800000|2024-02-01 12:00:00|2336.9|2333.9|2334.9|2331.9|2336.9|2333.9|2334.9|2331.9|19
1706789100000|2024-02-01 12:05:00|2334.8|2331.8|2333.4|2330.4|2334.8|2331.8|2333.4|2330.4|13
1706789400000|2024-02-01 12:10:00|2333.8|2330.8|2335.8|2332.8|2335.9|2332.9|2333.4|2330.4|20
1706789700000|2024-02-01 12:15:00|2335.9|2332.9|2335.9|2332.9|2336.8|2333.8|2335.8|2332.8|11
1706790000000|2024-02-01 12:20:00|2335.8|2332.8|2332.9|2329.9|2335.8|2332.8|2332.2|2329.2|94
1706790300000|2024-02-01 12:25:00|2333.3|2330.3|2331.3|2328.3|2333.4|2330.4|2331.3|2328.3|25
1706790600000|2024-02-01 12:30:00|2331.7|2328.7|2326.7|2323.7|2331.8|2328.8|2325.7|2322.7|139
1706790900000|2024-02-01 12:35:00|2326.1|2323.1|2325.7|2322.7|2326.1|2323.1|2325.1|2322.1|12
1706791200000|2024-02-01 12:40:00|2325.2|2322.2|2329.2|2326.2|2331.2|2328.2|2325.2|2322.2|50
1706791500000|2024-02-01 12:45:00|2329.7|2326.7|2328.2|2325.2|2330.2|2327.2|2328.2|2325.2|59
1706791800000|2024-02-01 12:50:00|2327.7|2324.7|2327.7|2324.7|2328.7|2325.7|2326.2|2323.2|39
1706792100000|2024-02-01 12:55:00|2323.7|2320.7|2327.2|2324.2|2327.2|2324.2|2323.2|2320.2|75
1706792400000|2024-02-01 13:00:00|2327.6|2324.6|2327.8|2324.8|2331.3|2328.3|2325.6|2322.6|268
1706792700000|2024-02-01 13:05:00|2328.2|2325.2|2331.3|2328.3|2331.8|2328.8|2327.2|2324.2|117
1706793000000|2024-02-01 13:10:00|2330.9|2327.9|2334.4|2331.4|2334.8|2331.8|2330.9|2327.9|231
1706793300000|2024-02-01 13:15:00|2334.8|2331.8|2337.4|2334.4|2337.8|2334.8|2333.8|2330.8|186
1706793600000|2024-02-01 13:20:00|2337.8|2334.8|2338.4|2335.4|2339.8|2336.8|2334.3|2331.3|361
1706793900000|2024-02-01 13:25:00|2337.8|2334.8|2335.3|2332.3|2338.4|2335.4|2335.3|2332.3|218
1706794200000|2024-02-01 13:30:00|2335.7|2332.7|2338.8|2335.8|2339.9|2336.9|2335.7|2332.7|92
1706794500000|2024-02-01 13:35:00|2339.4|2336.4|2339.8|2336.8|2341.8|2338.8|2337.8|2334.8|186
1706794800000|2024-02-01 13:40:00|2339.4|2336.4|2337.8|2334.8|2341.2|2338.2|2337.2|2334.2|223
1706795100000|2024-02-01 13:45:00|2337.4|2334.4|2334.8|2331.8|2337.8|2334.8|2333.8|2330.8|246
1706795400000|2024-02-01 13:50:00|2334.6|2331.6|2331.6|2328.6|2334.6|2331.6|2331.5|2328.5|38
1706795700000|2024-02-01 13:55:00|2331.5|2328.5|2325.3|2322.3|2331.5|2328.5|2322.2|2319.2|217
1706796000000|2024-02-01 14:00:00|2324.7|2321.7|2326.3|2323.3|2327.3|2324.3|2323.3|2320.3|260
1706796300000|2024-02-01 14:05:00|2325.7|2322.7|2320.1|2317.1|2325.7|2322.7|2317.7|2314.7|240
1706796600000|2024-02-01 14:10:00|2320.6|2317.6|2322.3|2319.3|2322.3|2319.3|2319.6|2316.6|110
1706796900000|2024-02-01 14:15:00|2322.7|2319.7|2325.3|2322.3|2326.4|2323.4|2322.7|2319.7|160
1706797200000|2024-02-01 14:20:00|2325.5|2322.5|2322.7|2319.7|2327.3|2324.3|2322.7|2319.7|289
1706797500000|2024-02-01 14:25:00|2323.2|2320.2|2324.7|2321.7|2324.7|2321.7|2322.7|2319.7|137
1706797800000|2024-02-01 14:30:00|2325.3|2322.3|2326.7|2323.7|2327.3|2324.3|2323.3|2320.3|158
1706798100000|2024-02-01 14:35:00|2327.3|2324.3|2327.7|2324.7|2327.7|2324.7|2326.1|2323.1|59
1706798400000|2024-02-01 14:40:00|2328.2|2325.2|2331.3|2328.3|2333.7|2330.7|2328.2|2325.2|248
1706798700000|2024-02-01 14:45:00|2330.9|2327.9|2329.5|2326.5|2334.3|2331.3|2329.5|2326.5|187
1706799000000|2024-02-01 14:50:00|2328.1|2325.1|2325.2|2322.2|2328.5|2325.5|2325.2|2322.2|388
1706799300000|2024-02-01 14:55:00|2319.7|2316.7|2318.1|2315.1|2319.7|2316.7|2315.6|2312.6|484
1706799600000|2024-02-01 15:00:00|2318.6|2315.6|2316.6|2313.6|2318.6|2315.6|2315.6|2312.6|232
1706799900000|2024-02-01 15:05:00|2316.5|2313.5|2319.8|2316.8|2323|2320|2315.1|2312.1|333
1706800200000|2024-02-01 15:10:00|2319.7|2316.7|2320.2|2317.2|2323|2320|2319.2|2316.2|250
1706800500000|2024-02-01 15:15:00|2320.4|2317.4|2320.2|2317.2|2320.8|2317.8|2316.8|2313.8|542
1706800800000|2024-02-01 15:20:00|2319.7|2316.7|2315.2|2312.2|2320.7|2317.7|2314.8|2311.8|180
1706801100000|2024-02-01 15:25:00|2315.6|2312.6|2313.1|2310.1|2315.6|2312.6|2312.6|2309.6|527
1706801400000|2024-02-01 15:30:00|2313.6|2310.6|2302.2|2299.2|2313.6|2310.6|2302.2|2299.2|461
1706801700000|2024-02-01 15:35:00|2302.6|2299.6|2304.2|2301.2|2307.8|2304.8|2301.5|2298.5|910
1706802000000|2024-02-01 15:40:00|2304.6|2301.6|2306.1|2303.1|2306.6|2303.6|2302.4|2299.4|376
1706802300000|2024-02-01 15:45:00|2306|2303|2309|2306|2309|2306|2304.5|2301.5|451
1706802600000|2024-02-01 15:50:00|2308|2305|2295.3|2292.3|2313.2|2310.2|2295.1|2292.1|1349
1706802900000|2024-02-01 15:55:00|2295.4|2292.4|2301.5|2298.5|2304|2301|2294.7|2291.7|683
1706803200000|2024-02-01 16:00:00|2300.5|2297.5|2299.3|2296.3|2301.5|2298.5|2295.7|2292.7|534
1706803500000|2024-02-01 16:05:00|2298.9|2295.9|2300.4|2297.4|2300.5|2297.5|2295.7|2292.7|271
1706803800000|2024-02-01 16:10:00|2299.9|2296.9|2298.8|2295.8|2299.9|2296.9|2296.8|2293.8|157
1706804100000|2024-02-01 16:15:00|2298.7|2295.7|2297.7|2294.7|2299.2|2296.2|2297.7|2294.7|134
1706804400000|2024-02-01 16:20:00|2296.7|2293.7|2299.7|2296.7|2299.9|2296.9|2296.1|2293.1|378
1706804700000|2024-02-01 16:25:00|2299.8|2296.8|2304.6|2301.6|2306|2303|2299.8|2296.8|301
1706805000000|2024-02-01 16:30:00|2305|2302|2303.3|2300.3|2307|2304|2303.2|2300.2|289
1706805300000|2024-02-01 16:35:00|2302.7|2299.7|2303.7|2300.7|2305.2|2302.2|2302.7|2299.7|224
1706805600000|2024-02-01 16:40:00|2304.2|2301.2|2300.9|2297.9|2304.7|2301.7|2298.4|2295.4|548
1706805900000|2024-02-01 16:45:00|2301|2298|2301.1|2298.1|2301.4|2298.4|2297.4|2294.4|265
1706806200000|2024-02-01 16:50:00|2301.5|2298.5|2298.5|2295.5|2301.5|2298.5|2298|2295|243
1706806500000|2024-02-01 16:55:00|2298.1|2295.1|2298.5|2295.5|2300.1|2297.1|2296.5|2293.5|234
1706806800000|2024-02-01 17:00:00|2299.1|2296.1|2300.5|2297.5|2301.5|2298.5|2298.6|2295.6|168
1706807100000|2024-02-01 17:05:00|2300.1|2297.1|2303.5|2300.5|2303.7|2300.7|2299.1|2296.1|190
1706807400000|2024-02-01 17:10:00|2303.6|2300.6|2311|2308|2311.5|2308.5|2303.6|2300.6|634
1706807700000|2024-02-01 17:15:00|2310|2307|2305.4|2302.4|2311|2308|2304.4|2301.4|463
1706808000000|2024-02-01 17:20:00|2304.7|2301.7|2298|2295|2304.7|2301.7|2297.9|2294.9|335
1706808300000|2024-02-01 17:25:00|2298.2|2295.2|2295.9|2292.9|2299|2296|2295.9|2292.9|264
1706808600000|2024-02-01 17:30:00|2296.4|2293.4|2295.3|2292.3|2297.8|2294.8|2295.3|2292.3|232
1706808900000|2024-02-01 17:35:00|2295.4|2292.4|2292.8|2289.8|2296.4|2293.4|2290.8|2287.8|450
1706809200000|2024-02-01 17:40:00|2293.3|2290.3|2297.8|2294.8|2299.9|2296.9|2292.7|2289.7|524
1706809500000|2024-02-01 17:45:00|2296.8|2293.8|2301|2298|2304.2|2301.2|2296.8|2293.8|712
1706809800000|2024-02-01 17:50:00|2301.6|2298.6|2288.7|2285.7|2302.7|2299.7|2287.7|2284.7|2402
1706810100000|2024-02-01 17:55:00|2288.8|2285.8|2285|2282|2289.3|2286.3|2281.4|2278.4|1662
1706810400000|2024-02-01 18:00:00|2285.9|2282.9|2285.9|2282.9|2285.9|2282.9|2285.9|2282.9|0
1706862600000|2024-02-02 08:30:00|2277.6|2274.6|2279.2|2276.2|2281.3|2278.3|2275.1|2272.1|518
1706862900000|2024-02-02 08:35:00|2279.5|2276.5|2281.2|2278.2|2282.9|2279.9|2278.8|2275.8|365
1706863200000|2024-02-02 08:40:00|2282.9|2279.9|2279.6|2276.6|2287.2|2284.2|2279.6|2276.6|556
1706863500000|2024-02-02 08:45:00|2281|2278|2277.5|2274.5|2281|2278|2276.6|2273.6|173
1706863800000|2024-02-02 08:50:00|2277.6|2274.6|2278.7|2275.7|2279.7|2276.7|2277|2274|275
1706864100000|2024-02-02 08:55:00|2278.8|2275.8|2279.8|2276.8|2280.3|2277.3|2276.8|2273.8|36
1706864400000|2024-02-02 09:00:00|2280.7|2277.7|2280.2|2277.2|2282.8|2279.8|2280.2|2277.2|65
1706864700000|2024-02-02 09:05:00|2280.5|2277.5|2286.9|2283.9|2286.9|2283.9|2280.5|2277.5|274
1706865000000|2024-02-02 09:10:00|2286.8|2283.8|2284.8|2281.8|2287.3|2284.3|2284.8|2281.8|21
1706865300000|2024-02-02 09:15:00|2285.3|2282.3|2282.8|2279.8|2285.3|2282.3|2282.7|2279.7|26
1706865600000|2024-02-02 09:20:00|2283.2|2280.2|2279.6|2276.6|2283.8|2280.8|2278.6|2275.6|112
1706865900000|2024-02-02 09:25:00|2279.2|2276.2|2280.7|2277.7|2280.7|2277.7|2279.2|2276.2|18
1706866200000|2024-02-02 09:30:00|2280.8|2277.8|2282.7|2279.7|2282.7|2279.7|2280.6|2277.6|74
1706866500000|2024-02-02 09:35:00|2282.3|2279.3|2283.3|2280.3|2283.3|2280.3|2281.8|2278.8|51
1706866800000|2024-02-02 09:40:00|2286.5|2283.5|2285.7|2282.7|2288.3|2285.3|2285.7|2282.7|53
1706867100000|2024-02-02 09:45:00|2285.8|2282.8|2287.8|2284.8|2287.8|2284.8|2283.8|2280.8|27
1706867400000|2024-02-02 09:50:00|2288.8|2285.8|2287.8|2284.8|2288.8|2285.8|2287.8|2284.8|14
1706867700000|2024-02-02 09:55:00|2287.3|2284.3|2283.8|2280.8|2287.3|2284.3|2283.7|2280.7|26
1706868000000|2024-02-02 10:00:00|2284.2|2281.2|2286.7|2283.7|2286.8|2283.8|2283.8|2280.8|47
1706868300000|2024-02-02 10:05:00|2286.8|2283.8|2284.8|2281.8|2286.8|2283.8|2284.7|2281.7|31
1706868600000|2024-02-02 10:10:00|2285.9|2282.9|2287.9|2284.9|2289|2286|2285.9|2282.9|39
1706868900000|2024-02-02 10:15:00|2287.5|2284.5|2285.3|2282.3|2287.9|2284.9|2285.3|2282.3|33
1706869200000|2024-02-02 10:20:00|2286.3|2283.3|2283.7|2280.7|2286.3|2283.3|2283.7|2280.7|39
1706869500000|2024-02-02 10:25:00|2284.2|2281.2|2283.2|2280.2|2284.3|2281.3|2282.7|2279.7|30
1706869800000|2024-02-02 10:30:00|2282.7|2279.7|2281.6|2278.6|2282.7|2279.7|2281.6|2278.6|42
1706870100000|2024-02-02 10:35:00|2281.2|2278.2|2284.7|2281.7|2284.7|2281.7|2281.2|2278.2|51
1706870400000|2024-02-02 10:40:00|2283.7|2280.7|2285.2|2282.2|2285.2|2282.2|2283.7|2280.7|23
1706870700000|2024-02-02 10:45:00|2284.7|2281.7|2283.3|2280.3|2285.6|2282.6|2283.2|2280.2|147
1706871000000|2024-02-02 10:50:00|2284.7|2281.7|2282.7|2279.7|2284.7|2281.7|2282.6|2279.6|40
1706871300000|2024-02-02 10:55:00|2282.6|2279.6|2283.6|2280.6|2283.6|2280.6|2282.6|2279.6|24
1706871600000|2024-02-02 11:00:00|2282.7|2279.7|2283.6|2280.6|2283.6|2280.6|2282.6|2279.6|20
1706871900000|2024-02-02 11:05:00|2282.7|2279.7|2291.7|2288.7|2291.7|2288.7|2282.6|2279.6|279
1706872200000|2024-02-02 11:10:00|2291.3|2288.3|2290.8|2287.8|2292.3|2289.3|2290.7|2287.7|39
1706872500000|2024-02-02 11:15:00|2290.7|2287.7|2298.3|2295.3|2299|2296|2290.7|2287.7|236
1706872800000|2024-02-02 11:20:00|2298.7|2295.7|2297.7|2294.7|2298.8|2295.8|2297.3|2294.3|205
1706873100000|2024-02-02 11:25:00|2298.1|2295.1|2294.1|2291.1|2298.1|2295.1|2293.1|2290.1|108
1706873400000|2024-02-02 11:30:00|2295.6|2292.6|2300.8|2297.8|2301.3|2298.3|2295.6|2292.6|374
1706873700000|2024-02-02 11:35:00|2300.7|2297.7|2298.2|2295.2|2300.9|2297.9|2296.3|2293.3|46
1706874000000|2024-02-02 11:40:00|2298.3|2295.3|2299.7|2296.7|2299.8|2296.8|2297.7|2294.7|32
1706874300000|2024-02-02 11:45:00|2299.3|2296.3|2298.7|2295.7|2299.6|2296.6|2297.6|2294.6|18
1706874600000|2024-02-02 11:50:00|2299.6|2296.6|2299.7|2296.7|2299.8|2296.8|2298.3|2295.3|38
1706874900000|2024-02-02 11:55:00|2299.9|2296.9|2299.7|2296.7|2300.7|2297.7|2299.6|2296.6|29
1706875200000|2024-02-02 12:00:00|2300.2|2297.2|2297.1|2294.1|2300.6|2297.6|2295.6|2292.6|102
1706875500000|2024-02-02 12:05:00|2296.6|2293.6|2295.6|2292.6|2298.6|2295.6|2295.6|2292.6|31
1706875800000|2024-02-02 12:10:00|2296.1|2293.1|2293.6|2290.6|2296.6|2293.6|2293.6|2290.6|41
1706876100000|2024-02-02 12:15:00|2294.1|2291.1|2292.6|2289.6|2294.6|2291.6|2292.6|2289.6|38
1706876400000|2024-02-02 12:20:00|2292.1|2289.1|2289|2286|2292.6|2289.6|2288.4|2285.4|322
1706876700000|2024-02-02 12:25:00|2289.4|2286.4|2289.4|2286.4|2290.9|2287.9|2289.4|2286.4|47
1706877000000|2024-02-02 12:30:00|2289.3|2286.3|2287.7|2284.7|2289.3|2286.3|2287.2|2284.2|705
1706877300000|2024-02-02 12:35:00|2287.2|2284.2|2280.8|2277.8|2287.7|2284.7|2280.8|2277.8|987
1706877600000|2024-02-02 12:40:00|2280.7|2277.7|2277.1|2274.1|2280.9|2277.9|2272.4|2269.4|1410
1706877900000|2024-02-02 12:45:00|2277.3|2274.3|2280.7|2277.7|2280.7|2277.7|2277.3|2274.3|109
1706878200000|2024-02-02 12:50:00|2280.2|2277.2|2279.2|2276.2|2281.2|2278.2|2278.7|2275.7|41
1706878500000|2024-02-02 12:55:00|2277.3|2274.3|2283.4|2280.4|2283.4|2280.4|2277.3|2274.3|171
1706878800000|2024-02-02 13:00:00|2284|2281|2288.5|2285.5|2288.5|2285.5|2278.4|2275.4|363
1706879100000|2024-02-02 13:05:00|2287.6|2284.6|2282.4|2279.4|2287.6|2284.6|2281.4|2278.4|425
1706879400000|2024-02-02 13:10:00|2281.9|2278.9|2287.5|2284.5|2289.5|2286.5|2281.3|2278.3|366
1706879700000|2024-02-02 13:15:00|2287.1|2284.1|2298.4|2295.4|2299|2296|2287.1|2284.1|990
1706880000000|2024-02-02 13:20:00|2298|2295|2301|2298|2301.1|2298.1|2296.4|2293.4|222
1706880300000|2024-02-02 13:25:00|2301.1|2298.1|2302.6|2299.6|2305.7|2302.7|2300.1|2297.1|540
1706880600000|2024-02-02 13:30:00|2303.1|2300.1|2295.6|2292.6|2304.7|2301.7|2294.1|2291.1|465
1706880900000|2024-02-02 13:35:00|2295.1|2292.1|2295|2292|2295.6|2292.6|2290.8|2287.8|182
1706881200000|2024-02-02 13:40:00|2294.9|2291.9|2301.7|2298.7|2302.7|2299.7|2292.5|2289.5|324
1706881500000|2024-02-02 13:45:00|2302.1|2299.1|2299.1|2296.1|2302.7|2299.7|2297.8|2294.8|150
1706881800000|2024-02-02 13:50:00|2298.7|2295.7|2299.1|2296.1|2299.1|2296.1|2296.1|2293.1|165
1706882100000|2024-02-02 13:55:00|2299|2296|2298.1|2295.1|2299|2296|2294.6|2291.6|121
1706882400000|2024-02-02 14:00:00|2298.2|2295.2|2297.7|2294.7|2299.1|2296.1|2296.6|2293.6|275
1706882700000|2024-02-02 14:05:00|2297.6|2294.6|2297.7|2294.7|2299.1|2296.1|2296.1|2293.1|197
1706883000000|2024-02-02 14:10:00|2296.5|2293.5|2301.3|2298.3|2309.2|2306.2|2296.1|2293.1|1218
1706883300000|2024-02-02 14:15:00|2300.4|2297.4|2301.4|2298.4|2303.5|2300.5|2297.3|2294.3|696
1706883600000|2024-02-02 14:20:00|2301|2298|2301|2298|2302|2299|2300.4|2297.4|104
1706883900000|2024-02-02 14:25:00|2301.4|2298.4|2301.4|2298.4|2301.6|2298.6|2297.4|2294.4|396
1706884200000|2024-02-02 14:30:00|2301|2298|2303.2|2300.2|2306.7|2303.7|2301|2298|911
1706884500000|2024-02-02 14:35:00|2303.7|2300.7|2305.8|2302.8|2305.8|2302.8|2299.6|2296.6|993
1706884800000|2024-02-02 14:40:00|2305.9|2302.9|2308.9|2305.9|2312.5|2309.5|2305.9|2302.9|481
1706885100000|2024-02-02 14:45:00|2309.3|2306.3|2310.9|2307.9|2312.9|2309.9|2308.5|2305.5|547
1706885400000|2024-02-02 14:50:00|2311.3|2308.3|2308.2|2305.2|2313.9|2310.9|2308.1|2305.1|425
1706885700000|2024-02-02 14:55:00|2308.3|2305.3|2309.8|2306.8|2314.4|2311.4|2306.3|2303.3|194
1706886000000|2024-02-02 15:00:00|2309.9|2306.9|2304.1|2301.1|2310.3|2307.3|2304|2301|482
1706886300000|2024-02-02 15:05:00|2304.4|2301.4|2305.6|2302.6|2309|2306|2303|2300|328
1706886600000|2024-02-02 15:10:00|2305.5|2302.5|2306.5|2303.5|2308|2305|2305|2302|158
1706886900000|2024-02-02 15:15:00|2306.6|2303.6|2322.9|2319.9|2322.9|2319.9|2306.5|2303.5|1360
1706887200000|2024-02-02 15:20:00|2322.4|2319.4|2323.9|2320.9|2325.8|2322.8|2321.9|2318.9|339
1706887500000|2024-02-02 15:25:00|2324.4|2321.4|2324.3|2321.3|2324.4|2321.4|2317.1|2314.1|601
1706887800000|2024-02-02 15:30:00|2323.9|2320.9|2320.9|2317.9|2324.9|2321.9|2320.4|2317.4|295
1706888100000|2024-02-02 15:35:00|2320.4|2317.4|2319.9|2316.9|2320.4|2317.4|2317.4|2314.4|212
1706888400000|2024-02-02 15:40:00|2320.4|2317.4|2319.9|2316.9|2323.4|2320.4|2318.3|2315.3|199
1706888700000|2024-02-02 15:45:00|2320.4|2317.4|2319.3|2316.3|2321.4|2318.4|2317.8|2314.8|163
1706889000000|2024-02-02 15:50:00|2318.8|2315.8|2319.3|2316.3|2319.8|2316.8|2317.8|2314.8|164
1706889300000|2024-02-02 15:55:00|2318.8|2315.8|2318.6|2315.6|2318.8|2315.8|2312|2309|848
1706889600000|2024-02-02 16:00:00|2318.2|2315.2|2316|2313|2318.7|2315.7|2313.5|2310.5|366
1706889900000|2024-02-02 16:05:00|2315.6|2312.6|2319.4|2316.4|2319.4|2316.4|2315|2312|189
1706890200000|2024-02-02 16:10:00|2319.3|2316.3|2321.4|2318.4|2323.6|2320.6|2319.3|2316.3|297
1706890500000|2024-02-02 16:15:00|2321|2318|2321.6|2318.6|2322|2319|2319.6|2316.6|170
1706890800000|2024-02-02 16:20:00|2322.1|2319.1|2325|2322|2325|2322|2322|2319|248
1706891100000|2024-02-02 16:25:00|2325.4|2322.4|2324.4|2321.4|2325.4|2322.4|2322.6|2319.6|229
1706891400000|2024-02-02 16:30:00|2327.6|2324.6|2321.8|2318.8|2328.4|2325.4|2320.8|2317.8|764
1706891700000|2024-02-02 16:35:00|2322.8|2319.8|2326|2323|2326.4|2323.4|2322.3|2319.3|132
1706892000000|2024-02-02 16:40:00|2326.4|2323.4|2324.4|2321.4|2326.4|2323.4|2321.3|2318.3|209
1706892300000|2024-02-02 16:45:00|2324.5|2321.5|2321.4|2318.4|2324.6|2321.6|2320.4|2317.4|260
1706892600000|2024-02-02 16:50:00|2322.4|2319.4|2313.9|2310.9|2322.4|2319.4|2313.4|2310.4|864
1706892900000|2024-02-02 16:55:00|2313.4|2310.4|2318.9|2315.9|2319.4|2316.4|2313.4|2310.4|397
1706893200000|2024-02-02 17:00:00|2319|2316|2317.5|2314.5|2319.4|2316.4|2315.9|2312.9|133
1706893500000|2024-02-02 17:05:00|2317.4|2314.4|2318.5|2315.5|2319.9|2316.9|2315.5|2312.5|899
1706893800000|2024-02-02 17:10:00|2318.9|2315.9|2321.2|2318.2|2324.7|2321.7|2318.9|2315.9|1013
1706894100000|2024-02-02 17:15:00|2321.1|2318.1|2317.7|2314.7|2321.1|2318.1|2316.6|2313.6|458
1706894400000|2024-02-02 17:20:00|2318.1|2315.1|2318.1|2315.1|2319.2|2316.2|2317.1|2314.1|148
1706894700000|2024-02-02 17:25:00|2317.7|2314.7|2318.1|2315.1|2319.2|2316.2|2315.5|2312.5|262
1706895000000|2024-02-02 17:30:00|2317.7|2314.7|2320.7|2317.7|2321.2|2318.2|2317.7|2314.7|473
1706895300000|2024-02-02 17:35:00|2320.5|2317.5|2314.3|2311.3|2320.5|2317.5|2312.9|2309.9|394
1706895600000|2024-02-02 17:40:00|2314.2|2311.2|2312.8|2309.8|2316.8|2313.8|2310|2307|2749
1706895900000|2024-02-02 17:45:00|2313.3|2310.3|2314.8|2311.8|2317.6|2314.6|2313.3|2310.3|585
1706896200000|2024-02-02 17:50:00|2313.9|2310.9|2320.1|2317.1|2320.6|2317.6|2312.8|2309.8|2602
1706896500000|2024-02-02 17:55:00|2319.2|2316.2|2320.4|2317.4|2322.8|2319.8|2318.2|2315.2|891
1707121800000|2024-02-05 08:30:00|2320.1|2317.1|2314.2|2311.2|2324.7|2321.7|2313.2|2310.2|277
1707122100000|2024-02-05 08:35:00|2313.7|2310.7|2309.5|2306.5|2316.2|2313.2|2309.5|2306.5|276
1707122400000|2024-02-05 08:40:00|2308|2305|2309.5|2306.5|2309.5|2306.5|2306.9|2303.9|118
1707122700000|2024-02-05 08:45:00|2312.6|2309.6|2309.5|2306.5|2313.1|2310.1|2307.5|2304.5|82
1707123000000|2024-02-05 08:50:00|2309|2306|2309.1|2306.1|2310|2307|2307.5|2304.5|22
1707123300000|2024-02-05 08:55:00|2309.5|2306.5|2311|2308|2312|2309|2308.6|2305.6|15
1707123600000|2024-02-05 09:00:00|2312|2309|2308.9|2305.9|2312|2309|2308.5|2305.5|53
1707123900000|2024-02-05 09:05:00|2307.9|2304.9|2302.6|2299.6|2307.9|2304.9|2302.1|2299.1|422
1707124200000|2024-02-05 09:10:00|2302.7|2299.7|2301.2|2298.2|2303.8|2300.8|2299.6|2296.6|424
1707124500000|2024-02-05 09:15:00|2301.7|2298.7|2302.7|2299.7|2303.9|2300.9|2301.2|2298.2|177
1707124800000|2024-02-05 09:20:00|2302.8|2299.8|2303.8|2300.8|2304.9|2301.9|2302.8|2299.8|42
1707125100000|2024-02-05 09:25:00|2303.9|2300.9|2301.7|2298.7|2303.9|2300.9|2300.2|2297.2|108
1707125400000|2024-02-05 09:30:00|2301.2|2298.2|2297|2294|2301.2|2298.2|2297|2294|334
1707125700000|2024-02-05 09:35:00|2296.6|2293.6|2295.4|2292.4|2297|2294|2294.5|2291.5|654
1707126000000|2024-02-05 09:40:00|2295|2292|2299|2296|2299.6|2296.6|2293.9|2290.9|219
1707126300000|2024-02-05 09:45:00|2299.5|2296.5|2300.1|2297.1|2301|2298|2297.9|2294.9|107
1707126600000|2024-02-05 09:50:00|2300.5|2297.5|2295.8|2292.8|2300.6|2297.6|2295.8|2292.8|143
1707126900000|2024-02-05 09:55:00|2295.9|2292.9|2293.8|2290.8|2295.9|2292.9|2290.8|2287.8|352
1707127200000|2024-02-05 10:00:00|2293.7|2290.7|2295.5|2292.5|2296.5|2293.5|2291.8|2288.8|367
1707127500000|2024-02-05 10:05:00|2295.9|2292.9|2293.9|2290.9|2296.3|2293.3|2293.4|2290.4|143
1707127800000|2024-02-05 10:10:00|2294.3|2291.3|2296.5|2293.5|2296.5|2293.5|2293.9|2290.9|39
1707128100000|2024-02-05 10:15:00|2295.4|2292.4|2295.3|2292.3|2295.9|2292.9|2293.3|2290.3|32
1707128400000|2024-02-05 10:20:00|2294.8|2291.8|2294.8|2291.8|2295.9|2292.9|2292.8|2289.8|35
1707128700000|2024-02-05 10:25:00|2294.9|2291.9|2295.9|2292.9|2295.9|2292.9|2292.9|2289.9|52
1707129000000|2024-02-05 10:30:00|2296.5|2293.5|2296.4|2293.4|2297|2294|2294.9|2291.9|26
1707129300000|2024-02-05 10:35:00|2297.5|2294.5|2297.4|2294.4|2297.9|2294.9|2295.9|2292.9|41
1707129600000|2024-02-05 10:40:00|2298.4|2295.4|2298.4|2295.4|2298.9|2295.9|2296.4|2293.4|21
1707129900000|2024-02-05 10:45:00|2298.9|2295.9|2306.6|2303.6|2310.7|2307.7|2298.9|2295.9|225
1707130200000|2024-02-05 10:50:00|2308.2|2305.2|2309.6|2306.6|2309.6|2306.6|2306.6|2303.6|387
1707130500000|2024-02-05 10:55:00|2309.7|2306.7|2312.8|2309.8|2319.4|2316.4|2309.7|2306.7|349
1707130800000|2024-02-05 11:00:00|2313.3|2310.3|2311.7|2308.7|2314.8|2311.8|2310.1|2307.1|294
1707131100000|2024-02-05 11:05:00|2309.7|2306.7|2311.7|2308.7|2312.1|2309.1|2309.7|2306.7|62
1707131400000|2024-02-05 11:10:00|2311.1|2308.1|2310.7|2307.7|2311.7|2308.7|2310.1|2307.1|62
1707131700000|2024-02-05 11:15:00|2310|2307|2311.7|2308.7|2312.1|2309.1|2309.1|2306.1|45
1707132000000|2024-02-05 11:20:00|2311.6|2308.6|2314.2|2311.2|2315.7|2312.7|2311.1|2308.1|123
1707132300000|2024-02-05 11:25:00|2314.6|2311.6|2316.8|2313.8|2318.9|2315.9|2313.7|2310.7|117
1707132600000|2024-02-05 11:30:00|2316.3|2313.3|2318.4|2315.4|2320.4|2317.4|2314.7|2311.7|123
1707132900000|2024-02-05 11:35:00|2315.8|2312.8|2317.3|2314.3|2319.3|2316.3|2315.8|2312.8|151
1707133200000|2024-02-05 11:40:00|2317.7|2314.7|2319.9|2316.9|2320.8|2317.8|2317.7|2314.7|65
1707133500000|2024-02-05 11:45:00|2319.8|2316.8|2319.8|2316.8|2320.3|2317.3|2318.8|2315.8|14
1707133800000|2024-02-05 11:50:00|2319.3|2316.3|2316.8|2313.8|2319.3|2316.3|2315.7|2312.7|70
1707134100000|2024-02-05 11:55:00|2316.7|2313.7|2314.6|2311.6|2316.7|2313.7|2313.6|2310.6|155
1707134400000|2024-02-05 12:00:00|2314.1|2311.1|2314|2311|2314.6|2311.6|2313.6|2310.6|23
1707134700000|2024-02-05 12:05:00|2314.6|2311.6|2317.5|2314.5|2317.6|2314.6|2312.6|2309.6|116
1707135000000|2024-02-05 12:10:00|2316.6|2313.6|2318.1|2315.1|2319.2|2316.2|2316.5|2313.5|89
1707135300000|2024-02-05 12:15:00|2318.3|2315.3|2316.6|2313.6|2319.6|2316.6|2316.6|2313.6|41
1707135600000|2024-02-05 12:20:00|2315.7|2312.7|2317.1|2314.1|2317.1|2314.1|2315.7|2312.7|24
1707135900000|2024-02-05 12:25:00|2317.6|2314.6|2316.6|2313.6|2317.6|2314.6|2316.1|2313.1|71
1707136200000|2024-02-05 12:30:00|2317.2|2314.2|2321.1|2318.1|2321.1|2318.1|2316.7|2313.7|35
1707136500000|2024-02-05 12:35:00|2320.7|2317.7|2316.1|2313.1|2320.7|2317.7|2316.1|2313.1|137
1707136800000|2024-02-05 12:40:00|2316.7|2313.7|2318.1|2315.1|2318.1|2315.1|2315.1|2312.1|54
1707137100000|2024-02-05 12:45:00|2318.6|2315.6|2318.1|2315.1|2319.5|2316.5|2317.6|2314.6|12
1707137400000|2024-02-05 12:50:00|2318.7|2315.7|2318.6|2315.6|2319.6|2316.6|2317.1|2314.1|61
1707137700000|2024-02-05 12:55:00|2318.7|2315.7|2318.7|2315.7|2320.2|2317.2|2317.7|2314.7|39
1707138000000|2024-02-05 13:00:00|2318.6|2315.6|2313.5|2310.5|2318.7|2315.7|2313.5|2310.5|190
1707138300000|2024-02-05 13:05:00|2314.1|2311.1|2314.5|2311.5|2317.1|2314.1|2312.5|2309.5|278
1707138600000|2024-02-05 13:10:00|2314|2311|2312.4|2309.4|2314.4|2311.4|2311.4|2308.4|301
1707138900000|2024-02-05 13:15:00|2311.8|2308.8|2312.8|2309.8|2312.8|2309.8|2311.8|2308.8|123
1707139200000|2024-02-05 13:20:00|2312.9|2309.9|2311.8|2308.8|2312.9|2309.9|2311.8|2308.8|96
1707139500000|2024-02-05 13:25:00|2312.3|2309.3|2318.1|2315.1|2319.6|2316.6|2312.3|2309.3|220
1707139800000|2024-02-05 13:30:00|2317.7|2314.7|2315.2|2312.2|2319.2|2316.2|2315.2|2312.2|258
1707140100000|2024-02-05 13:35:00|2315.6|2312.6|2311.1|2308.1|2316.1|2313.1|2311|2308|227
1707140400000|2024-02-05 13:40:00|2311.5|2308.5|2310.9|2307.9|2315|2312|2308.8|2305.8|313
1707140700000|2024-02-05 13:45:00|2310.8|2307.8|2311.1|2308.1|2313.1|2310.1|2309.8|2306.8|702
1707141000000|2024-02-05 13:50:00|2310.1|2307.1|2311.1|2308.1|2313.1|2310.1|2310.1|2307.1|81
1707141300000|2024-02-05 13:55:00|2310.5|2307.5|2313.1|2310.1|2314.6|2311.6|2309.9|2306.9|382
1707141600000|2024-02-05 14:00:00|2313|2310|2314.1|2311.1|2314.6|2311.6|2312.1|2309.1|61
1707141900000|2024-02-05 14:05:00|2313.6|2310.6|2310.1|2307.1|2316.1|2313.1|2310.1|2307.1|624
1707142200000|2024-02-05 14:10:00|2310.5|2307.5|2310.9|2307.9|2311.5|2308.5|2308.9|2305.9|153
1707142500000|2024-02-05 14:15:00|2310.5|2307.5|2309.8|2306.8|2310.8|2307.8|2307.9|2304.9|361
1707142800000|2024-02-05 14:20:00|2310.4|2307.4|2312.9|2309.9|2314|2311|2310.4|2307.4|138
1707143100000|2024-02-05 14:25:00|2313.3|2310.3|2313.4|2310.4|2313.4|2310.4|2311.8|2308.8|85
1707143400000|2024-02-05 14:30:00|2313.2|2310.2|2313.8|2310.8|2313.8|2310.8|2310.8|2307.8|176
1707143700000|2024-02-05 14:35:00|2313.4|2310.4|2311.9|2308.9|2314.2|2311.2|2311.8|2308.8|205
1707144000000|2024-02-05 14:40:00|2312.3|2309.3|2310.3|2307.3|2312.8|2309.8|2307.3|2304.3|401
1707144300000|2024-02-05 14:45:00|2310.4|2307.4|2310.7|2307.7|2312.4|2309.4|2309.7|2306.7|688
1707144600000|2024-02-05 14:50:00|2309.7|2306.7|2310.7|2307.7|2311.7|2308.7|2308.7|2305.7|301
1707144900000|2024-02-05 14:55:00|2311.2|2308.2|2309.7|2306.7|2311.2|2308.2|2309.2|2306.2|124
1707145200000|2024-02-05 15:00:00|2308.8|2305.8|2301.5|2298.5|2308.8|2305.8|2298.5|2295.5|885
1707145500000|2024-02-05 15:05:00|2301.1|2298.1|2298.5|2295.5|2301.1|2298.1|2297.7|2294.7|152
1707145800000|2024-02-05 15:10:00|2298.6|2295.6|2291.8|2288.8|2298.6|2295.6|2291.3|2288.3|782
1707146100000|2024-02-05 15:15:00|2291.3|2288.3|2291.3|2288.3|2295.9|2292.9|2289.8|2286.8|892
1707146400000|2024-02-05 15:20:00|2291.7|2288.7|2292.8|2289.8|2293.4|2290.4|2289.7|2286.7|206
1707146700000|2024-02-05 15:25:00|2293.4|2290.4|2294.8|2291.8|2294.8|2291.8|2292.4|2289.4|172
1707147000000|2024-02-05 15:30:00|2295.2|2292.2|2292.8|2289.8|2295.9|2292.9|2291.2|2288.2|298
1707147300000|2024-02-05 15:35:00|2293.2|2290.2|2289.2|2286.2|2295.7|2292.7|2289.2|2286.2|202
1707147600000|2024-02-05 15:40:00|2288.4|2285.4|2282.7|2279.7|2288.4|2285.4|2279.5|2276.5|2163
1707147900000|2024-02-05 15:45:00|2283.2|2280.2|2284.7|2281.7|2286.1|2283.1|2282.7|2279.7|331
1707148200000|2024-02-05 15:50:00|2285.1|2282.1|2287.1|2284.1|2287.1|2284.1|2283.5|2280.5|270
1707148500000|2024-02-05 15:55:00|2287.7|2284.7|2291.2|2288.2|2292.8|2289.8|2287.7|2284.7|298
1707148800000|2024-02-05 16:00:00|2291.4|2288.4|2291.2|2288.2|2293.4|2290.4|2290.2|2287.2|238
1707149100000|2024-02-05 16:05:00|2291.4|2288.4|2292.8|2289.8|2293.3|2290.3|2291.4|2288.4|143
1707149400000|2024-02-05 16:10:00|2293.2|2290.2|2294.4|2291.4|2294.4|2291.4|2290.8|2287.8|148
1707149700000|2024-02-05 16:15:00|2294.8|2291.8|2294.2|2291.2|2295.4|2292.4|2292.2|2289.2|281
1707150000000|2024-02-05 16:20:00|2294.4|2291.4|2301.1|2298.1|2301.6|2298.6|2294.4|2291.4|913
1707150300000|2024-02-05 16:25:00|2301.5|2298.5|2298.4|2295.4|2301.6|2298.6|2298.4|2295.4|251
1707150600000|2024-02-05 16:30:00|2297.9|2294.9|2293.4|2290.4|2297.9|2294.9|2293.4|2290.4|293
1707150900000|2024-02-05 16:35:00|2293.9|2290.9|2293.4|2290.4|2294.8|2291.8|2291.9|2288.9|251
1707151200000|2024-02-05 16:40:00|2292.9|2289.9|2291.1|2288.1|2295.5|2292.5|2290.1|2287.1|633
1707151500000|2024-02-05 16:45:00|2290.7|2287.7|2290.2|2287.2|2291.2|2288.2|2289.1|2286.1|108
1707151800000|2024-02-05 16:50:00|2290.1|2287.1|2292.1|2289.1|2293.2|2290.2|2290.1|2287.1|204
1707152100000|2024-02-05 16:55:00|2291.1|2288.1|2293.2|2290.2|2295.2|2292.2|2291.1|2288.1|295
1707152400000|2024-02-05 17:00:00|2292.3|2289.3|2294.3|2291.3|2294.9|2291.9|2292.3|2289.3|90
1707152700000|2024-02-05 17:05:00|2294.4|2291.4|2293.3|2290.3|2294.4|2291.4|2291.9|2288.9|496
1707153000000|2024-02-05 17:10:00|2292.3|2289.3|2290.1|2287.1|2292.3|2289.3|2290.1|2287.1|579
1707153300000|2024-02-05 17:15:00|2289.6|2286.6|2291.2|2288.2|2292.6|2289.6|2289.6|2286.6|123
1707153600000|2024-02-05 17:20:00|2291.6|2288.6|2292.1|2289.1|2292.6|2289.6|2290.1|2287.1|110
1707153900000|2024-02-05 17:25:00|2291.1|2288.1|2291.1|2288.1|2292.1|2289.1|2290.1|2287.1|123
1707154200000|2024-02-05 17:30:00|2290.1|2287.1|2291.1|2288.1|2291.1|2288.1|2290.1|2287.1|194
1707154500000|2024-02-05 17:35:00|2290.1|2287.1|2290.1|2287.1|2291.5|2288.5|2289.1|2286.1|320
1707154800000|2024-02-05 17:40:00|2289.6|2286.6|2288.1|2285.1|2290.1|2287.1|2288.1|2285.1|392
1707155100000|2024-02-05 17:45:00|2287.9|2284.9|2289.6|2286.6|2289.7|2286.7|2285.1|2282.1|1247
1707155400000|2024-02-05 17:50:00|2289.7|2286.7|2286.6|2283.6|2293.6|2290.6|2285.1|2282.1|2657
1707155700000|2024-02-05 17:55:00|2287.1|2284.1|2288.7|2285.7|2290.2|2287.2|2285.6|2282.6|935
1707208200000|2024-02-06 08:30:00|2284.3|2281.3|2292.6|2289.6|2295.1|2292.1|2282.8|2279.8|647
1707208500000|2024-02-06 08:35:00|2293|2290|2295|2292|2296.6|2293.6|2290.1|2287.1|132
1707208800000|2024-02-06 08:40:00|2294.5|2291.5|2294.5|2291.5|2295.5|2292.5|2291.4|2288.4|135
1707209100000|2024-02-06 08:45:00|2294.6|2291.6|2292.9|2289.9|2296.4|2293.4|2290.4|2287.4|70
1707209400000|2024-02-06 08:50:00|2293.4|2290.4|2285.9|2282.9|2293.9|2290.9|2285.4|2282.4|86
1707209700000|2024-02-06 08:55:00|2286.4|2283.4|2286.9|2283.9|2287.4|2284.4|2284.4|2281.4|32
1707210000000|2024-02-06 09:00:00|2285.9|2282.9|2284.4|2281.4|2285.9|2282.9|2283.4|2280.4|128
1707210300000|2024-02-06 09:05:00|2284.9|2281.9|2284.4|2281.4|2284.9|2281.9|2283.4|2280.4|19
1707210600000|2024-02-06 09:10:00|2284.3|2281.3|2283.9|2280.9|2284.4|2281.4|2283.3|2280.3|45
1707210900000|2024-02-06 09:15:00|2284.4|2281.4|2286.4|2283.4|2287.9|2284.9|2283.4|2280.4|36
1707211200000|2024-02-06 09:20:00|2285.4|2282.4|2286.9|2283.9|2286.9|2283.9|2283.4|2280.4|82
1707211500000|2024-02-06 09:25:00|2286.4|2283.4|2286.9|2283.9|2286.9|2283.9|2283.4|2280.4|67
1707211800000|2024-02-06 09:30:00|2288.4|2285.4|2285.9|2282.9|2288.4|2285.4|2285.4|2282.4|31
1707212100000|2024-02-06 09:35:00|2285.4|2282.4|2286.9|2283.9|2288.4|2285.4|2285.4|2282.4|41
1707212400000|2024-02-06 09:40:00|2286.4|2283.4|2290.5|2287.5|2291.1|2288.1|2286.4|2283.4|99
1707212700000|2024-02-06 09:45:00|2290.6|2287.6|2293.6|2290.6|2294.6|2291.6|2290|2287|70
1707213000000|2024-02-06 09:50:00|2294|2291|2297|2294|2297|2294|2294|2291|38
1707213300000|2024-02-06 09:55:00|2297.6|2294.6|2295.5|2292.5|2298|2295|2292.4|2289.4|105
1707213600000|2024-02-06 10:00:00|2294.9|2291.9|2293.5|2290.5|2296|2293|2291.5|2288.5|63
1707213900000|2024-02-06 10:05:00|2294|2291|2293.4|2290.4|2294.5|2291.5|2292.4|2289.4|31
1707214200000|2024-02-06 10:10:00|2292.4|2289.4|2293.9|2290.9|2293.9|2290.9|2291.9|2288.9|9
1707214500000|2024-02-06 10:15:00|2294.4|2291.4|2296.4|2293.4|2297|2294|2294.4|2291.4|24
1707214800000|2024-02-06 10:20:00|2295.9|2292.9|2295.3|2292.3|2296.5|2293.5|2294.4|2291.4|55
1707215100000|2024-02-06 10:25:00|2295.4|2292.4|2293.3|2290.3|2295.8|2292.8|2291.8|2288.8|53
1707215400000|2024-02-06 10:30:00|2293.6|2290.6|2293.4|2290.4|2295.3|2292.3|2292.4|2289.4|82
1707215700000|2024-02-06 10:35:00|2293.8|2290.8|2293.4|2290.4|2296.5|2293.5|2293.4|2290.4|94
1707216000000|2024-02-06 10:40:00|2293|2290|2294.4|2291.4|2295.3|2292.3|2291.4|2288.4|79
1707216300000|2024-02-06 10:45:00|2294.3|2291.3|2293.4|2290.4|2296.3|2293.3|2293.4|2290.4|25
1707216600000|2024-02-06 10:50:00|2294|2291|2293.4|2290.4|2295.5|2292.5|2293.4|2290.4|44
1707216900000|2024-02-06 10:55:00|2292.9|2289.9|2298.3|2295.3|2299.4|2296.4|2292.9|2289.9|38
1707217200000|2024-02-06 11:00:00|2297.9|2294.9|2297.3|2294.3|2298.7|2295.7|2296.3|2293.3|64
1707217500000|2024-02-06 11:05:00|2297.4|2294.4|2296.3|2293.3|2298.8|2295.8|2295.8|2292.8|32
1707217800000|2024-02-06 11:10:00|2296.4|2293.4|2297.4|2294.4|2298.3|2295.3|2296.3|2293.3|26
1707218100000|2024-02-06 11:15:00|2297.9|2294.9|2301.3|2298.3|2301.8|2298.8|2297.8|2294.8|103
1707218400000|2024-02-06 11:20:00|2300.8|2297.8|2299.8|2296.8|2301.4|2298.4|2299.8|2296.8|39
1707218700000|2024-02-06 11:25:00|2300.3|2297.3|2299.8|2296.8|2300.3|2297.3|2297.8|2294.8|60
1707219000000|2024-02-06 11:30:00|2299.9|2296.9|2300.3|2297.3|2301.8|2298.8|2299.9|2296.9|26
1707219300000|2024-02-06 11:35:00|2299.9|2296.9|2299.4|2296.4|2300|2297|2297.8|2294.8|35
1707219600000|2024-02-06 11:40:00|2298.4|2295.4|2299.8|2296.8|2300.3|2297.3|2297.8|2294.8|52
1707219900000|2024-02-06 11:45:00|2299.9|2296.9|2301.8|2298.8|2301.8|2298.8|2299.9|2296.9|17
1707220200000|2024-02-06 11:50:00|2302.1|2299.1|2302.3|2299.3|2303.8|2300.8|2298.8|2295.8|63
1707220500000|2024-02-06 11:55:00|2302.4|2299.4|2306.4|2303.4|2306.4|2303.4|2301.8|2298.8|194
1707220800000|2024-02-06 12:00:00|2306.3|2303.3|2306.4|2303.4|2306.4|2303.4|2302.8|2299.8|96
1707221100000|2024-02-06 12:05:00|2307.4|2304.4|2306.4|2303.4|2307.4|2304.4|2305.3|2302.3|131
1707221400000|2024-02-06 12:10:00|2306.8|2303.8|2307.3|2304.3|2308.4|2305.4|2306.3|2303.3|44
1707221700000|2024-02-06 12:15:00|2307.4|2304.4|2306.8|2303.8|2307.8|2304.8|2305.8|2302.8|19
1707222000000|2024-02-06 12:20:00|2305.8|2302.8|2305.8|2302.8|2305.9|2302.9|2305.4|2302.4|23
1707222300000|2024-02-06 12:25:00|2305.4|2302.4|2304.9|2301.9|2305.4|2302.4|2301.8|2298.8|146
1707222600000|2024-02-06 12:30:00|2305.3|2302.3|2307.4|2304.4|2307.4|2304.4|2304.8|2301.8|135
1707222900000|2024-02-06 12:35:00|2306.9|2303.9|2308.3|2305.3|2308.4|2305.4|2306.8|2303.8|16
1707223200000|2024-02-06 12:40:00|2308.4|2305.4|2310.9|2307.9|2310.9|2307.9|2308.4|2305.4|152
1707223500000|2024-02-06 12:45:00|2311.9|2308.9|2311.8|2308.8|2312.9|2309.9|2311.8|2308.8|158
1707223800000|2024-02-06 12:50:00|2312.4|2309.4|2311.8|2308.8|2312.9|2309.9|2310.8|2307.8|72
1707224100000|2024-02-06 12:55:00|2311.4|2308.4|2319.7|2316.7|2319.7|2316.7|2311.3|2308.3|1095
1707224400000|2024-02-06 13:00:00|2320.1|2317.1|2322.1|2319.1|2323.2|2320.2|2320|2317|530
1707224700000|2024-02-06 13:05:00|2322.2|2319.2|2322.1|2319.1|2322.6|2319.6|2318.2|2315.2|367
1707225000000|2024-02-06 13:10:00|2322.2|2319.2|2316.2|2313.2|2322.2|2319.2|2314.6|2311.6|584
1707225300000|2024-02-06 13:15:00|2317.2|2314.2|2312.6|2309.6|2318.2|2315.2|2311.6|2308.6|370
1707225600000|2024-02-06 13:20:00|2313.2|2310.2|2313.2|2310.2|2316.3|2313.3|2312.6|2309.6|211
1707225900000|2024-02-06 13:25:00|2313.6|2310.6|2308.8|2305.8|2314|2311|2308|2305|471
1707226200000|2024-02-06 13:30:00|2309.3|2306.3|2307.8|2304.8|2310.3|2307.3|2306.7|2303.7|1462
1707226500000|2024-02-06 13:35:00|2307.7|2304.7|2308.2|2305.2|2309.2|2306.2|2306.2|2303.2|244
1707226800000|2024-02-06 13:40:00|2308.7|2305.7|2310.7|2307.7|2312.2|2309.2|2308.2|2305.2|224
1707227100000|2024-02-06 13:45:00|2310.5|2307.5|2300.4|2297.4|2310.5|2307.5|2300.4|2297.4|1265
1707227400000|2024-02-06 13:50:00|2300.3|2297.3|2300|2297|2300.5|2297.5|2296.4|2293.4|515
1707227700000|2024-02-06 13:55:00|2299.5|2296.5|2295|2292|2299.5|2296.5|2294.4|2291.4|885
1707228000000|2024-02-06 14:00:00|2296|2293|2295.9|2292.9|2296|2293|2294.4|2291.4|115
1707228300000|2024-02-06 14:05:00|2295.4|2292.4|2299.5|2296.5|2299.5|2296.5|2295.4|2292.4|154
1707228600000|2024-02-06 14:10:00|2298.5|2295.5|2296.4|2293.4|2300|2297|2295.4|2292.4|423
1707228900000|2024-02-06 14:15:00|2298|2295|2298.5|2295.5|2302|2299|2297|2294|264
1707229200000|2024-02-06 14:20:00|2298|2295|2293.4|2290.4|2299.1|2296.1|2291.8|2288.8|246
1707229500000|2024-02-06 14:25:00|2293.5|2290.5|2295.5|2292.5|2297.5|2294.5|2289.4|2286.4|272
1707229800000|2024-02-06 14:30:00|2294.5|2291.5|2297|2294|2297.9|2294.9|2292.4|2289.4|335
1707230100000|2024-02-06 14:35:00|2297.9|2294.9|2291.9|2288.9|2297.9|2294.9|2290.4|2287.4|465
1707230400000|2024-02-06 14:40:00|2292.4|2289.4|2290.9|2287.9|2292.4|2289.4|2290.4|2287.4|205
1707230700000|2024-02-06 14:45:00|2290.8|2287.8|2296.4|2293.4|2296.9|2293.9|2290.4|2287.4|264
1707231000000|2024-02-06 14:50:00|2297.5|2294.5|2302.5|2299.5|2302.9|2299.9|2296.6|2293.6|339
1707231300000|2024-02-06 14:55:00|2302.4|2299.4|2306.9|2303.9|2307.2|2304.2|2302.4|2299.4|744
1707231600000|2024-02-06 15:00:00|2306.8|2303.8|2297.5|2294.5|2306.9|2303.9|2297.5|2294.5|986
1707231900000|2024-02-06 15:05:00|2298.1|2295.1|2293.4|2290.4|2298.1|2295.1|2293.4|2290.4|301
1707232200000|2024-02-06 15:10:00|2294.4|2291.4|2293.8|2290.8|2295.4|2292.4|2291.7|2288.7|2517
1707232500000|2024-02-06 15:15:00|2294.2|2291.2|2292.2|2289.2|2294.2|2291.2|2289.2|2286.2|222
1707232800000|2024-02-06 15:20:00|2291.2|2288.2|2275.3|2272.3|2291.2|2288.2|2273.9|2270.9|4458
1707233100000|2024-02-06 15:25:00|2275.2|2272.2|2273|2270|2275.3|2272.3|2269.5|2266.5|3039
1707233400000|2024-02-06 15:30:00|2271.6|2268.6|2274.7|2271.7|2276.3|2273.3|2269.5|2266.5|1111
1707233700000|2024-02-06 15:35:00|2274.3|2271.3|2276.6|2273.6|2278.7|2275.7|2273.6|2270.6|550
1707234000000|2024-02-06 15:40:00|2275|2272|2273.2|2270.2|2277.6|2274.6|2272.2|2269.2|2608
1707234300000|2024-02-06 15:45:00|2272.8|2269.8|2270.7|2267.7|2274.3|2271.3|2270.3|2267.3|1806
1707234600000|2024-02-06 15:50:00|2270.8|2267.8|2268.1|2265.1|2275.2|2272.2|2267.7|2264.7|1722
1707234900000|2024-02-06 15:55:00|2268|2265|2263|2260|2268|2265|2259.7|2256.7|3484
1707235200000|2024-02-06 16:00:00|2263.5|2260.5|2259.6|2256.6|2264|2261|2254.3|2251.3|3372
1707235500000|2024-02-06 16:05:00|2258.6|2255.6|2271|2268|2271.5|2268.5|2258.6|2255.6|2698
1707235800000|2024-02-06 16:10:00|2270.5|2267.5|2271.1|2268.1|2276.8|2273.8|2269|2266|2158
1707236100000|2024-02-06 16:15:00|2270.6|2267.6|2276.1|2273.1|2276.1|2273.1|2270.6|2267.6|276
1707236400000|2024-02-06 16:20:00|2276.2|2273.2|2274.6|2271.6|2279.3|2276.3|2274.6|2271.6|461
1707236700000|2024-02-06 16:25:00|2274.1|2271.1|2276.1|2273.1|2276.1|2273.1|2272.1|2269.1|141
1707237000000|2024-02-06 16:30:00|2275.6|2272.6|2279.2|2276.2|2279.8|2276.8|2275.1|2272.1|215
1707237300000|2024-02-06 16:35:00|2278.2|2275.2|2280.3|2277.3|2282.3|2279.3|2276.2|2273.2|864
1707237600000|2024-02-06 16:40:00|2280.8|2277.8|2283.3|2280.3|2284.3|2281.3|2280.8|2277.8|228
1707237900000|2024-02-06 16:45:00|2283.8|2280.8|2284.3|2281.3|2285|2282|2282.9|2279.9|805
1707238200000|2024-02-06 16:50:00|2284.4|2281.4|2291|2288|2293.6|2290.6|2284.3|2281.3|1043
1707238500000|2024-02-06 16:55:00|2291.5|2288.5|2285.3|2282.3|2291.5|2288.5|2285.3|2282.3|290
1707238800000|2024-02-06 17:00:00|2285.9|2282.9|2285|2282|2287.5|2284.5|2283.9|2280.9|223
1707239100000|2024-02-06 17:05:00|2285.4|2282.4|2287|2284|2288.6|2285.6|2285.4|2282.4|473
1707239400000|2024-02-06 17:10:00|2286.4|2283.4|2285.6|2282.6|2286.4|2283.4|2282.4|2279.4|336
1707239700000|2024-02-06 17:15:00|2286|2283|2289.6|2286.6|2290.1|2287.1|2285.4|2282.4|355
1707240000000|2024-02-06 17:20:00|2290.6|2287.6|2289.6|2286.6|2290.7|2287.7|2285.6|2282.6|451
1707240300000|2024-02-06 17:25:00|2290.1|2287.1|2286.1|2283.1|2291.1|2288.1|2281.4|2278.4|940
1707240600000|2024-02-06 17:30:00|2286.6|2283.6|2286.6|2283.6|2288.1|2285.1|2284.6|2281.6|207
1707240900000|2024-02-06 17:35:00|2285.6|2282.6|2285.6|2282.6|2285.6|2282.6|2279.9|2276.9|517
1707241200000|2024-02-06 17:40:00|2284.7|2281.7|2288.9|2285.9|2291.9|2288.9|2284.6|2281.6|1534
1707241500000|2024-02-06 17:45:00|2289.5|2286.5|2290.4|2287.4|2290.4|2287.4|2288.3|2285.3|296
1707241800000|2024-02-06 17:50:00|2290.8|2287.8|2296.9|2293.9|2297.9|2294.9|2289.9|2286.9|2158
1707242100000|2024-02-06 17:55:00|2297.8|2294.8|2297.6|2294.6|2300|2297|2295.9|2292.9|1465
1707294600000|2024-02-07 08:30:00|2307.9|2304.9|2316.3|2313.3|2318|2315|2307.8|2304.8|806
1707294900000|2024-02-07 08:35:00|2315.8|2312.8|2309.1|2306.1|2316.4|2313.4|2306.5|2303.5|438
1707295200000|2024-02-07 08:40:00|2309|2306|2311.6|2308.6|2312.1|2309.1|2306.5|2303.5|163
1707295500000|2024-02-07 08:45:00|2311.2|2308.2|2309.1|2306.1|2312.7|2309.7|2307.6|2304.6|200
1707295800000|2024-02-07 08:50:00|2311.1|2308.1|2314.3|2311.3|2314.8|2311.8|2311.1|2308.1|236
1707296100000|2024-02-07 08:55:00|2314.8|2311.8|2315.2|2312.2|2316.7|2313.7|2313.2|2310.2|170
1707296400000|2024-02-07 09:00:00|2315.3|2312.3|2310|2307|2316.3|2313.3|2310|2307|66
1707296700000|2024-02-07 09:05:00|2309.5|2306.5|2306.5|2303.5|2309.5|2306.5|2306.5|2303.5|65
1707297000000|2024-02-07 09:10:00|2306.9|2303.9|2308.4|2305.4|2312.1|2309.1|2306.9|2303.9|109
1707297300000|2024-02-07 09:15:00|2308.5|2305.5|2306.5|2303.5|2308.5|2305.5|2303.6|2300.6|82
1707297600000|2024-02-07 09:20:00|2307.1|2304.1|2306.1|2303.1|2308.1|2305.1|2306.1|2303.1|23
1707297900000|2024-02-07 09:25:00|2306.6|2303.6|2306.5|2303.5|2308.1|2305.1|2306|2303|94
1707298200000|2024-02-07 09:30:00|2306|2303|2308.6|2305.6|2308.6|2305.6|2304.5|2301.5|54
1707298500000|2024-02-07 09:35:00|2308.1|2305.1|2307.1|2304.1|2308.5|2305.5|2307.1|2304.1|13
1707298800000|2024-02-07 09:40:00|2307.5|2304.5|2308.1|2305.1|2308.1|2305.1|2305.5|2302.5|43
1707299100000|2024-02-07 09:45:00|2308.5|2305.5|2309.6|2306.6|2309.6|2306.6|2308.1|2305.1|15
1707299400000|2024-02-07 09:50:00|2309.1|2306.1|2309.6|2306.6|2309.6|2306.6|2309.1|2306.1|38
1707299700000|2024-02-07 09:55:00|2309.1|2306.1|2309.6|2306.6|2309.6|2306.6|2309.1|2306.1|9
1707300000000|2024-02-07 10:00:00|2310.1|2307.1|2311.1|2308.1|2311.4|2308.4|2309.5|2306.5|150
1707300300000|2024-02-07 10:05:00|2310.6|2307.6|2314.6|2311.6|2315.2|2312.2|2310.6|2307.6|51
1707300600000|2024-02-07 10:10:00|2314.2|2311.2|2316.1|2313.1|2316.2|2313.2|2313.2|2310.2|27
1707300900000|2024-02-07 10:15:00|2315.6|2312.6|2316.2|2313.2|2316.6|2313.6|2315.6|2312.6|28
1707301200000|2024-02-07 10:20:00|2316.6|2313.6|2320.2|2317.2|2320.2|2317.2|2316.2|2313.2|182
1707301500000|2024-02-07 10:25:00|2319.6|2316.6|2317.1|2314.1|2320.2|2317.2|2317.1|2314.1|71
1707301800000|2024-02-07 10:30:00|2316.6|2313.6|2316.1|2313.1|2318.6|2315.6|2314.5|2311.5|94
1707302100000|2024-02-07 10:35:00|2316.6|2313.6|2316.1|2313.1|2317.1|2314.1|2315.6|2312.6|17
1707302400000|2024-02-07 10:40:00|2316.5|2313.5|2315|2312|2317.6|2314.6|2314|2311|68
1707302700000|2024-02-07 10:45:00|2314.6|2311.6|2312.4|2309.4|2315.5|2312.5|2312.4|2309.4|157
1707303000000|2024-02-07 10:50:00|2312.9|2309.9|2315.9|2312.9|2315.9|2312.9|2312.4|2309.4|43
1707303300000|2024-02-07 10:55:00|2315.4|2312.4|2321.2|2318.2|2321.7|2318.7|2315.4|2312.4|115
1707303600000|2024-02-07 11:00:00|2321.7|2318.7|2324.2|2321.2|2333.9|2330.9|2321.7|2318.7|1083
1707303900000|2024-02-07 11:05:00|2323.7|2320.7|2324.3|2321.3|2325.3|2322.3|2322.8|2319.8|132
1707304200000|2024-02-07 11:10:00|2324.8|2321.8|2324.8|2321.8|2324.8|2321.8|2320.7|2317.7|72
1707304500000|2024-02-07 11:15:00|2325.3|2322.3|2323.2|2320.2|2327.8|2324.8|2322.2|2319.2|107
1707304800000|2024-02-07 11:20:00|2322.8|2319.8|2324.2|2321.2|2324.7|2321.7|2322.1|2319.1|111
1707305100000|2024-02-07 11:25:00|2323.2|2320.2|2325|2322|2327.9|2324.9|2322.4|2319.4|149
1707305400000|2024-02-07 11:30:00|2325.9|2322.9|2322.9|2319.9|2326|2323|2321.9|2318.9|85
1707305700000|2024-02-07 11:35:00|2321.9|2318.9|2321.4|2318.4|2322.9|2319.9|2319.9|2316.9|152
1707306000000|2024-02-07 11:40:00|2321|2318|2316.8|2313.8|2321.4|2318.4|2315.9|2312.9|39
1707306300000|2024-02-07 11:45:00|2316.4|2313.4|2314.9|2311.9|2316.4|2313.4|2312.8|2309.8|76
1707306600000|2024-02-07 11:50:00|2314.8|2311.8|2311.8|2308.8|2315.3|2312.3|2310.8|2307.8|209
1707306900000|2024-02-07 11:55:00|2311.9|2308.9|2314.3|2311.3|2314.3|2311.3|2311.9|2308.9|22
1707307200000|2024-02-07 12:00:00|2313.9|2310.9|2311.4|2308.4|2314.8|2311.8|2311.3|2308.3|84
1707307500000|2024-02-07 12:05:00|2311.8|2308.8|2311.3|2308.3|2311.9|2308.9|2310.3|2307.3|65
1707307800000|2024-02-07 12:10:00|2310.8|2307.8|2311.3|2308.3|2311.3|2308.3|2310.3|2307.3|102
1707308100000|2024-02-07 12:15:00|2313.8|2310.8|2311.9|2308.9|2313.8|2310.8|2311.9|2308.9|14
1707308400000|2024-02-07 12:20:00|2311.8|2308.8|2312.9|2309.9|2312.9|2309.9|2311.8|2308.8|18
1707308700000|2024-02-07 12:25:00|2312.5|2309.5|2310.9|2307.9|2312.5|2309.5|2310.8|2307.8|41
1707309000000|2024-02-07 12:30:00|2310.8|2307.8|2312.9|2309.9|2313.8|2310.8|2310.3|2307.3|39
1707309300000|2024-02-07 12:35:00|2313.3|2310.3|2316.3|2313.3|2316.8|2313.8|2313.3|2310.3|78
1707309600000|2024-02-07 12:40:00|2316.8|2313.8|2323.3|2320.3|2324.9|2321.9|2316.8|2313.8|270
1707309900000|2024-02-07 12:45:00|2323.4|2320.4|2328.3|2325.3|2328.3|2325.3|2322.3|2319.3|133
1707310200000|2024-02-07 12:50:00|2327.8|2324.8|2327.3|2324.3|2328.3|2325.3|2327.3|2324.3|48
1707310500000|2024-02-07 12:55:00|2326.3|2323.3|2324.4|2321.4|2326.3|2323.3|2323.3|2320.3|45
1707310800000|2024-02-07 13:00:00|2325.4|2322.4|2329.4|2326.4|2329.4|2326.4|2324.3|2321.3|151
1707311100000|2024-02-07 13:05:00|2329|2326|2329.7|2326.7|2333.7|2330.7|2328.4|2325.4|815
1707311400000|2024-02-07 13:10:00|2328.7|2325.7|2326.1|2323.1|2329.7|2326.7|2324.6|2321.6|452
1707311700000|2024-02-07 13:15:00|2326.2|2323.2|2329.6|2326.6|2330.6|2327.6|2326.2|2323.2|165
1707312000000|2024-02-07 13:20:00|2330.1|2327.1|2336.7|2333.7|2336.7|2333.7|2329.1|2326.1|233
1707312300000|2024-02-07 13:25:00|2337.7|2334.7|2343|2340|2343|2340|2336.8|2333.8|2057
1707312600000|2024-02-07 13:30:00|2343.6|2340.6|2345.7|2342.7|2350.3|2347.3|2343.6|2340.6|2416
1707312900000|2024-02-07 13:35:00|2345.2|2342.2|2342|2339|2345.7|2342.7|2340|2337|833
1707313200000|2024-02-07 13:40:00|2341.5|2338.5|2340|2337|2343|2340|2339|2336|152
1707313500000|2024-02-07 13:45:00|2339|2336|2334.7|2331.7|2340|2337|2333.2|2330.2|583
1707313800000|2024-02-07 13:50:00|2339.9|2336.9|2338.5|2335.5|2340.6|2337.6|2338|2335|348
1707314100000|2024-02-07 13:55:00|2338.4|2335.4|2338.5|2335.5|2340.2|2337.2|2337.4|2334.4|442
1707314400000|2024-02-07 14:00:00|2338|2335|2339.1|2336.1|2340.1|2337.1|2337|2334|243
1707314700000|2024-02-07 14:05:00|2339.5|2336.5|2336.3|2333.3|2339.6|2336.6|2334.8|2331.8|525
1707315000000|2024-02-07 14:10:00|2336.8|2333.8|2338.8|2335.8|2338.8|2335.8|2331.8|2328.8|234
1707315300000|2024-02-07 14:15:00|2338.4|2335.4|2339.8|2336.8|2340.9|2337.9|2338.4|2335.4|274
1707315600000|2024-02-07 14:20:00|2339.3|2336.3|2332.6|2329.6|2339.8|2336.8|2332.6|2329.6|1809
1707315900000|2024-02-07 14:25:00|2332.7|2329.7|2330.4|2327.4|2333.7|2330.7|2328|2325|850
1707316200000|2024-02-07 14:30:00|2330|2327|2337.7|2334.7|2338.3|2335.3|2329.9|2326.9|653
1707316500000|2024-02-07 14:35:00|2337.8|2334.8|2339.3|2336.3|2339.3|2336.3|2335.8|2332.8|175
1707316800000|2024-02-07 14:40:00|2339.8|2336.8|2341.9|2338.9|2342.9|2339.9|2338.7|2335.7|817
1707317100000|2024-02-07 14:45:00|2342.4|2339.4|2343.3|2340.3|2343.3|2340.3|2341.9|2338.9|134
1707317400000|2024-02-07 14:50:00|2342.9|2339.9|2344.3|2341.3|2344.9|2341.9|2342.3|2339.3|278
1707317700000|2024-02-07 14:55:00|2343.8|2340.8|2346.3|2343.3|2346.3|2343.3|2342.8|2339.8|493
1707318000000|2024-02-07 15:00:00|2346.9|2343.9|2349.6|2346.6|2350.1|2347.1|2346.9|2343.9|1196
1707318300000|2024-02-07 15:05:00|2350|2347|2347.4|2344.4|2350|2347|2343.8|2340.8|882
1707318600000|2024-02-07 15:10:00|2346.8|2343.8|2352.9|2349.9|2352.9|2349.9|2344.3|2341.3|453
1707318900000|2024-02-07 15:15:00|2352.4|2349.4|2353.9|2350.9|2355.4|2352.4|2350.8|2347.8|872
1707319200000|2024-02-07 15:20:00|2354.4|2351.4|2353.3|2350.3|2354.4|2351.4|2351.3|2348.3|269
1707319500000|2024-02-07 15:25:00|2353.8|2350.8|2349.9|2346.9|2356.9|2353.9|2348.3|2345.3|792
1707319800000|2024-02-07 15:30:00|2350.4|2347.4|2350.4|2347.4|2353.4|2350.4|2349.8|2346.8|326
1707320100000|2024-02-07 15:35:00|2350.3|2347.3|2350.4|2347.4|2352.9|2349.9|2349.9|2346.9|244
1707320400000|2024-02-07 15:40:00|2350.9|2347.9|2355|2352|2355|2352|2349.9|2346.9|241
1707320700000|2024-02-07 15:45:00|2354.4|2351.4|2355.4|2352.4|2355.4|2352.4|2352.5|2349.5|278
1707321000000|2024-02-07 15:50:00|2355.9|2352.9|2360.1|2357.1|2360.1|2357.1|2355.4|2352.4|621
1707321300000|2024-02-07 15:55:00|2362.1|2359.1|2367.9|2364.9|2372.6|2369.6|2361.1|2358.1|4096
1707321600000|2024-02-07 16:00:00|2367.5|2364.5|2363.2|2360.2|2370.5|2367.5|2361.2|2358.2|835
1707321900000|2024-02-07 16:05:00|2363.8|2360.8|2358.7|2355.7|2364.2|2361.2|2358.2|2355.2|463
1707322200000|2024-02-07 16:10:00|2359.2|2356.2|2355.7|2352.7|2362.2|2359.2|2355.1|2352.1|502
1707322500000|2024-02-07 16:15:00|2355.8|2352.8|2356.2|2353.2|2356.2|2353.2|2352.1|2349.1|402
1707322800000|2024-02-07 16:20:00|2355.2|2352.2|2357.2|2354.2|2358.2|2355.2|2355.2|2352.2|322
1707323100000|2024-02-07 16:25:00|2357.7|2354.7|2363.2|2360.2|2364.2|2361.2|2357.7|2354.7|368
1707323400000|2024-02-07 16:30:00|2363.7|2360.7|2365.7|2362.7|2365.7|2362.7|2362.1|2359.1|270
1707323700000|2024-02-07 16:35:00|2366.1|2363.1|2366.2|2363.2|2368.8|2365.8|2365.3|2362.3|657
1707324000000|2024-02-07 16:40:00|2366.3|2363.3|2368.2|2365.2|2370.2|2367.2|2365.3|2362.3|330
1707324300000|2024-02-07 16:45:00|2367.8|2364.8|2368.8|2365.8|2369.3|2366.3|2367.2|2364.2|322
1707324600000|2024-02-07 16:50:00|2369.3|2366.3|2370.3|2367.3|2370.3|2367.3|2368.2|2365.2|246
1707324900000|2024-02-07 16:55:00|2369.3|2366.3|2364.2|2361.2|2369.8|2366.8|2363.8|2360.8|297
1707325200000|2024-02-07 17:00:00|2363.8|2360.8|2362.1|2359.1|2365.2|2362.2|2361.1|2358.1|280
1707325500000|2024-02-07 17:05:00|2361.7|2358.7|2356.4|2353.4|2363.2|2360.2|2355.5|2352.5|873
1707325800000|2024-02-07 17:10:00|2356.5|2353.5|2354|2351|2357|2354|2353.4|2350.4|383
1707326100000|2024-02-07 17:15:00|2354.4|2351.4|2355|2352|2356|2353|2354|2351|354
1707326400000|2024-02-07 17:20:00|2355.5|2352.5|2358.1|2355.1|2359.1|2356.1|2355|2352|168
1707326700000|2024-02-07 17:25:00|2358|2355|2350|2347|2358|2355|2349.8|2346.8|343
1707327000000|2024-02-07 17:30:00|2349.9|2346.9|2338.2|2335.2|2350|2347|2332.5|2329.5|2785
1707327300000|2024-02-07 17:35:00|2338|2335|2330.7|2327.7|2338.7|2335.7|2323|2320|4285
1707327600000|2024-02-07 17:40:00|2330.2|2327.2|2327.2|2324.2|2331.2|2328.2|2326.2|2323.2|1607
1707327900000|2024-02-07 17:45:00|2327.7|2324.7|2320.6|2317.6|2327.7|2324.7|2319.6|2316.6|1398
1707328200000|2024-02-07 17:50:00|2320.1|2317.1|2327.1|2324.1|2333.2|2330.2|2320.1|2317.1|5355
1707328500000|2024-02-07 17:55:00|2326.1|2323.1|2323.7|2320.7|2326.1|2323.1|2318|2315|1246
1707381000000|2024-02-08 08:30:00|2324.5|2321.5|2324|2321|2325.1|2322.1|2318.4|2315.4|378
1707381300000|2024-02-08 08:35:00|2324.4|2321.4|2321.5|2318.5|2324.4|2321.4|2319.5|2316.5|447
1707381600000|2024-02-08 08:40:00|2322.4|2319.4|2308.5|2305.5|2323.3|2320.3|2308|2305|245
1707381900000|2024-02-08 08:45:00|2309|2306|2300.4|2297.4|2309|2306|2298.8|2295.8|597
1707382200000|2024-02-08 08:50:00|2300.3|2297.3|2299.9|2296.9|2302.8|2299.8|2299.8|2296.8|76
1707382500000|2024-02-08 08:55:00|2298.9|2295.9|2304.8|2301.8|2304.8|2301.8|2298.9|2295.9|90
1707382800000|2024-02-08 09:00:00|2305.9|2302.9|2304.9|2301.9|2306.4|2303.4|2303.4|2300.4|65
1707383100000|2024-02-08 09:05:00|2304.8|2301.8|2305.9|2302.9|2307.5|2304.5|2304.8|2301.8|84
1707383400000|2024-02-08 09:10:00|2305.5|2302.5|2306.9|2303.9|2307.5|2304.5|2304.9|2301.9|76
1707383700000|2024-02-08 09:15:00|2306.5|2303.5|2309.4|2306.4|2309.5|2306.5|2305.9|2302.9|190
1707384000000|2024-02-08 09:20:00|2310.5|2307.5|2311.9|2308.9|2312.5|2309.5|2310.5|2307.5|95
1707384300000|2024-02-08 09:25:00|2311.5|2308.5|2303.4|2300.4|2311.5|2308.5|2303.4|2300.4|119
1707384600000|2024-02-08 09:30:00|2303.6|2300.6|2306|2303|2306.5|2303.5|2303.6|2300.6|29
1707384900000|2024-02-08 09:35:00|2305.5|2302.5|2306.9|2303.9|2307.5|2304.5|2304.5|2301.5|85
1707385200000|2024-02-08 09:40:00|2306.5|2303.5|2306.5|2303.5|2306.5|2303.5|2303.5|2300.5|39
1707385500000|2024-02-08 09:45:00|2307.6|2304.6|2304.5|2301.5|2307.6|2304.6|2303.1|2300.1|28
1707385800000|2024-02-08 09:50:00|2305.4|2302.4|2304.4|2301.4|2306.5|2303.5|2303.9|2300.9|258
1707386100000|2024-02-08 09:55:00|2306.4|2303.4|2308.4|2305.4|2308.4|2305.4|2306.4|2303.4|12
1707386400000|2024-02-08 10:00:00|2307.9|2304.9|2307.8|2304.8|2308.8|2305.8|2307.8|2304.8|165
1707386700000|2024-02-08 10:05:00|2306.4|2303.4|2305.8|2302.8|2306.4|2303.4|2302.4|2299.4|93
1707387000000|2024-02-08 10:10:00|2306.3|2303.3|2307.4|2304.4|2308.4|2305.4|2306.3|2303.3|21
1707387300000|2024-02-08 10:15:00|2308.4|2305.4|2309.4|2306.4|2309.9|2306.9|2308.4|2305.4|42
1707387600000|2024-02-08 10:20:00|2308.8|2305.8|2304.2|2301.2|2309.4|2306.4|2303.7|2300.7|251
1707387900000|2024-02-08 10:25:00|2304.3|2301.3|2304.3|2301.3|2304.7|2301.7|2301.3|2298.3|331
1707388200000|2024-02-08 10:30:00|2304.8|2301.8|2302.7|2299.7|2304.8|2301.8|2301.3|2298.3|26
1707388500000|2024-02-08 10:35:00|2303.2|2300.2|2305.7|2302.7|2306.2|2303.2|2303.2|2300.2|33
1707388800000|2024-02-08 10:40:00|2304.7|2301.7|2303.2|2300.2|2305.2|2302.2|2302.2|2299.2|52
1707389100000|2024-02-08 10:45:00|2303.7|2300.7|2304.2|2301.2|2304.2|2301.2|2301.7|2298.7|30
1707389400000|2024-02-08 10:50:00|2305.8|2302.8|2305.7|2302.7|2307.2|2304.2|2304.7|2301.7|62
1707389700000|2024-02-08 10:55:00|2305.8|2302.8|2305.7|2302.7|2306.7|2303.7|2304.8|2301.8|75
1707390000000|2024-02-08 11:00:00|2305.8|2302.8|2304.2|2301.2|2305.8|2302.8|2302.7|2299.7|114
1707390300000|2024-02-08 11:05:00|2306.8|2303.8|2306.2|2303.2|2307.2|2304.2|2305.2|2302.2|137
1707390600000|2024-02-08 11:10:00|2306.8|2303.8|2304.2|2301.2|2306.8|2303.8|2303.2|2300.2|79
1707390900000|2024-02-08 11:15:00|2304.1|2301.1|2301.7|2298.7|2304.2|2301.2|2301.7|2298.7|270
1707391200000|2024-02-08 11:20:00|2301.2|2298.2|2296.8|2293.8|2301.2|2298.2|2296.8|2293.8|308
1707391500000|2024-02-08 11:25:00|2297.2|2294.2|2298.7|2295.7|2298.8|2295.8|2297.2|2294.2|63
1707391800000|2024-02-08 11:30:00|2298.8|2295.8|2303.8|2300.8|2304.3|2301.3|2298.8|2295.8|229
1707392100000|2024-02-08 11:35:00|2302.8|2299.8|2301.8|2298.8|2302.8|2299.8|2300.8|2297.8|132
1707392400000|2024-02-08 11:40:00|2301.3|2298.3|2301.3|2298.3|2303.3|2300.3|2301.3|2298.3|26
1707392700000|2024-02-08 11:45:00|2300.8|2297.8|2305.3|2302.3|2305.8|2302.8|2300.8|2297.8|43
1707393000000|2024-02-08 11:50:00|2305.4|2302.4|2308|2305|2310|2307|2305.3|2302.3|680
1707393300000|2024-02-08 11:55:00|2308.4|2305.4|2311.5|2308.5|2312.3|2309.3|2308.4|2305.4|462
1707393600000|2024-02-08 12:00:00|2311.9|2308.9|2308.3|2305.3|2312.5|2309.5|2308.3|2305.3|161
1707393900000|2024-02-08 12:05:00|2308.4|2305.4|2312.5|2309.5|2313.6|2310.6|2308.3|2305.3|1523
1707394200000|2024-02-08 12:10:00|2313|2310|2313.6|2310.6|2314.6|2311.6|2311.5|2308.5|1183
1707394500000|2024-02-08 12:15:00|2313.1|2310.1|2313.6|2310.6|2314.7|2311.7|2313.1|2310.1|213
1707394800000|2024-02-08 12:20:00|2314.1|2311.1|2314.2|2311.2|2314.7|2311.7|2313.1|2310.1|182
1707395100000|2024-02-08 12:25:00|2314.6|2311.6|2314.7|2311.7|2315.1|2312.1|2314.1|2311.1|43
1707395400000|2024-02-08 12:30:00|2315.1|2312.1|2314.7|2311.7|2316.1|2313.1|2314.2|2311.2|42
1707395700000|2024-02-08 12:35:00|2315.1|2312.1|2315.8|2312.8|2316.8|2313.8|2311.7|2308.7|701
1707396000000|2024-02-08 12:40:00|2316.7|2313.7|2315.7|2312.7|2316.7|2313.7|2312.7|2309.7|105
1707396300000|2024-02-08 12:45:00|2316.1|2313.1|2322.1|2319.1|2323.1|2320.1|2316.1|2313.1|544
1707396600000|2024-02-08 12:50:00|2321.6|2318.6|2320.1|2317.1|2322.1|2319.1|2319.2|2316.2|48
1707396900000|2024-02-08 12:55:00|2320.2|2317.2|2321.1|2318.1|2323.7|2320.7|2320.1|2317.1|275
1707397200000|2024-02-08 13:00:00|2321.2|2318.2|2321|2318|2323|2320|2319|2316|434
1707397500000|2024-02-08 13:05:00|2320.4|2317.4|2320.9|2317.9|2321.4|2318.4|2319.4|2316.4|179
1707397800000|2024-02-08 13:10:00|2317.4|2314.4|2315.8|2312.8|2318.8|2315.8|2314.3|2311.3|285
1707398100000|2024-02-08 13:15:00|2315.7|2312.7|2319.8|2316.8|2320.8|2317.8|2314.8|2311.8|227
1707398400000|2024-02-08 13:20:00|2318.9|2315.9|2318.8|2315.8|2320.8|2317.8|2318.8|2315.8|110
1707398700000|2024-02-08 13:25:00|2318.3|2315.3|2323.8|2320.8|2323.8|2320.8|2318.3|2315.3|288
1707399000000|2024-02-08 13:30:00|2322.8|2319.8|2321.8|2318.8|2322.8|2319.8|2320.3|2317.3|175
1707399300000|2024-02-08 13:35:00|2322.2|2319.2|2327.5|2324.5|2328|2325|2319.8|2316.8|591
1707399600000|2024-02-08 13:40:00|2328|2325|2327|2324|2330|2327|2326|2323|237
1707399900000|2024-02-08 13:45:00|2327.5|2324.5|2327|2324|2328|2325|2326|2323|112
1707400200000|2024-02-08 13:50:00|2328|2325|2330|2327|2331.5|2328.5|2327.5|2324.5|237
1707400500000|2024-02-08 13:55:00|2329.5|2326.5|2328.9|2325.9|2329.9|2326.9|2325.4|2322.4|166
1707400800000|2024-02-08 14:00:00|2328.7|2325.7|2330.4|2327.4|2331.4|2328.4|2327.9|2324.9|205
1707401100000|2024-02-08 14:05:00|2330.9|2327.9|2328.9|2325.9|2330.9|2327.9|2327.9|2324.9|939
1707401400000|2024-02-08 14:10:00|2328.8|2325.8|2329.9|2326.9|2330.9|2327.9|2327.4|2324.4|82
1707401700000|2024-02-08 14:15:00|2328.9|2325.9|2324.7|2321.7|2328.9|2325.9|2322.7|2319.7|1055
1707402000000|2024-02-08 14:20:00|2324.6|2321.6|2323.8|2320.8|2324.6|2321.6|2314.8|2311.8|648
1707402300000|2024-02-08 14:25:00|2323.3|2320.3|2328|2325|2328.5|2325.5|2322.8|2319.8|127
1707402600000|2024-02-08 14:30:00|2328.5|2325.5|2327.8|2324.8|2332|2329|2327.4|2324.4|469
1707402900000|2024-02-08 14:35:00|2327.4|2324.4|2323.7|2320.7|2327.4|2324.4|2323.7|2320.7|562
1707403200000|2024-02-08 14:40:00|2324.2|2321.2|2327.7|2324.7|2327.7|2324.7|2322.7|2319.7|290
1707403500000|2024-02-08 14:45:00|2327.8|2324.8|2327.6|2324.6|2328.7|2325.7|2325.7|2322.7|492
1707403800000|2024-02-08 14:50:00|2328.1|2325.1|2328.1|2325.1|2328.7|2325.7|2326.6|2323.6|262
1707404100000|2024-02-08 14:55:00|2327.6|2324.6|2331.1|2328.1|2331.2|2328.2|2326.6|2323.6|184
1707404400000|2024-02-08 15:00:00|2330.6|2327.6|2332.7|2329.7|2332.7|2329.7|2329.6|2326.6|358
1707404700000|2024-02-08 15:05:00|2332.2|2329.2|2328.8|2325.8|2332.2|2329.2|2327.2|2324.2|388
1707405000000|2024-02-08 15:10:00|2329.3|2326.3|2326.7|2323.7|2329.3|2326.3|2325.7|2322.7|260
1707405300000|2024-02-08 15:15:00|2326.6|2323.6|2322.7|2319.7|2326.7|2323.7|2320.6|2317.6|289
1707405600000|2024-02-08 15:20:00|2322.6|2319.6|2324.1|2321.1|2324.7|2321.7|2321.6|2318.6|134
1707405900000|2024-02-08 15:25:00|2323.6|2320.6|2314.5|2311.5|2323.6|2320.6|2314|2311|436
1707406200000|2024-02-08 15:30:00|2314|2311|2312|2309|2315.6|2312.6|2310|2307|635
1707406500000|2024-02-08 15:35:00|2311.9|2308.9|2309.8|2306.8|2311.9|2308.9|2306.9|2303.9|3469
1707406800000|2024-02-08 15:40:00|2308.8|2305.8|2311.9|2308.9|2311.9|2308.9|2308.3|2305.3|779
1707407100000|2024-02-08 15:45:00|2312.4|2309.4|2305.9|2302.9|2312.4|2309.4|2305.9|2302.9|333
1707407400000|2024-02-08 15:50:00|2306.9|2303.9|2314.7|2311.7|2314.7|2311.7|2306.4|2303.4|1207
1707407700000|2024-02-08 15:55:00|2315.2|2312.2|2316.8|2313.8|2318.2|2315.2|2313.7|2310.7|255
1707408000000|2024-02-08 16:00:00|2317.2|2314.2|2313.8|2310.8|2318.3|2315.3|2313.3|2310.3|187
1707408300000|2024-02-08 16:05:00|2313.7|2310.7|2312.3|2309.3|2313.8|2310.8|2311.8|2308.8|307
1707408600000|2024-02-08 16:10:00|2312.4|2309.4|2312.7|2309.7|2313.8|2310.8|2312.3|2309.3|247
1707408900000|2024-02-08 16:15:00|2315.8|2312.8|2316.7|2313.7|2317.7|2314.7|2315.7|2312.7|214
1707409200000|2024-02-08 16:20:00|2316.3|2313.3|2319.7|2316.7|2319.8|2316.8|2316.3|2313.3|385
1707409500000|2024-02-08 16:25:00|2319.3|2316.3|2317.7|2314.7|2320.2|2317.2|2317.7|2314.7|226
1707409800000|2024-02-08 16:30:00|2317.8|2314.8|2320.2|2317.2|2320.8|2317.8|2316.7|2313.7|291
1707410100000|2024-02-08 16:35:00|2320.1|2317.1|2317.1|2314.1|2320.7|2317.7|2317.1|2314.1|459
1707410400000|2024-02-08 16:40:00|2316.6|2313.6|2316.7|2313.7|2317.1|2314.1|2315.7|2312.7|143
1707410700000|2024-02-08 16:45:00|2316.6|2313.6|2317.3|2314.3|2317.8|2314.8|2315.7|2312.7|274
1707411000000|2024-02-08 16:50:00|2317.4|2314.4|2320|2317|2322.6|2319.6|2317.4|2314.4|1012
1707411300000|2024-02-08 16:55:00|2320.5|2317.5|2323|2320|2325.4|2322.4|2320|2317|1151
1707411600000|2024-02-08 17:00:00|2322.9|2319.9|2330.8|2327.8|2332.3|2329.3|2320.1|2317.1|2522
1707411900000|2024-02-08 17:05:00|2331.3|2328.3|2331.6|2328.6|2333.3|2330.3|2328.6|2325.6|1518
1707412200000|2024-02-08 17:10:00|2331.7|2328.7|2332.1|2329.1|2333.1|2330.1|2328.5|2325.5|504
1707412500000|2024-02-08 17:15:00|2332.6|2329.6|2332.6|2329.6|2334|2331|2331.6|2328.6|326
1707412800000|2024-02-08 17:20:00|2333.1|2330.1|2334.6|2331.6|2334.7|2331.7|2331|2328|1174
1707413100000|2024-02-08 17:25:00|2335.1|2332.1|2336.6|2333.6|2337.1|2334.1|2333.5|2330.5|489
1707413400000|2024-02-08 17:30:00|2336.1|2333.1|2331.8|2328.8|2336.6|2333.6|2331.4|2328.4|822
1707413700000|2024-02-08 17:35:00|2331.4|2328.4|2334.4|2331.4|2335.5|2332.5|2331.2|2328.2|1202
1707414000000|2024-02-08 17:40:00|2335|2332|2333.6|2330.6|2338.6|2335.6|2333.6|2330.6|1904
1707414300000|2024-02-08 17:45:00|2334.1|2331.1|2332.6|2329.6|2337.2|2334.2|2332.6|2329.6|1115
1707414600000|2024-02-08 17:50:00|2333|2330|2329.7|2326.7|2333|2330|2328.5|2325.5|5144
1707414900000|2024-02-08 17:55:00|2329.2|2326.2|2326.9|2323.9|2331.8|2328.8|2322.8|2319.8|1399
1707415200000|2024-02-08 18:00:00|2327.4|2324.4|2327.4|2324.4|2327.4|2324.4|2327.4|2324.4|0
1707467400000|2024-02-09 08:30:00|2330.1|2327.1|2339.6|2336.6|2341.7|2338.7|2329.6|2326.6|508
1707467700000|2024-02-09 08:35:00|2339.7|2336.7|2343.8|2340.8|2344.8|2341.8|2338.1|2335.1|342
1707468000000|2024-02-09 08:40:00|2344.3|2341.3|2342.3|2339.3|2352.5|2349.5|2341.3|2338.3|848
1707468300000|2024-02-09 08:45:00|2343.8|2340.8|2340.3|2337.3|2344.9|2341.9|2339.3|2336.3|177
1707468600000|2024-02-09 08:50:00|2339.8|2336.8|2335.1|2332.1|2341.3|2338.3|2334.6|2331.6|89
1707468900000|2024-02-09 08:55:00|2335.3|2332.3|2336.1|2333.1|2336.1|2333.1|2333.1|2330.1|75
1707469200000|2024-02-09 09:00:00|2335.6|2332.6|2339.2|2336.2|2340.3|2337.3|2335.1|2332.1|56
1707469500000|2024-02-09 09:05:00|2339.7|2336.7|2339.2|2336.2|2340.2|2337.2|2338.7|2335.7|24
1707469800000|2024-02-09 09:10:00|2340.3|2337.3|2344.2|2341.2|2344.2|2341.2|2340.3|2337.3|87
1707470100000|2024-02-09 09:15:00|2343.2|2340.2|2345.2|2342.2|2345.2|2342.2|2342.2|2339.2|70
1707470400000|2024-02-09 09:20:00|2344.7|2341.7|2345.7|2342.7|2345.7|2342.7|2343.7|2340.7|43
1707470700000|2024-02-09 09:25:00|2344.7|2341.7|2345.2|2342.2|2345.7|2342.7|2344.7|2341.7|21
1707471000000|2024-02-09 09:30:00|2344.2|2341.2|2345.6|2342.6|2346.6|2343.6|2342.7|2339.7|128
1707471300000|2024-02-09 09:35:00|2346.1|2343.1|2346.1|2343.1|2346.6|2343.6|2345.6|2342.6|120
1707471600000|2024-02-09 09:40:00|2346.6|2343.6|2347.6|2344.6|2349.1|2346.1|2346.6|2343.6|136
1707471900000|2024-02-09 09:45:00|2346.6|2343.6|2346.6|2343.6|2346.6|2343.6|2345.6|2342.6|42
1707472200000|2024-02-09 09:50:00|2345.6|2342.6|2348.6|2345.6|2348.6|2345.6|2343.6|2340.6|101
1707472500000|2024-02-09 09:55:00|2348.7|2345.7|2348.1|2345.1|2349.6|2346.6|2348.1|2345.1|156
1707472800000|2024-02-09 10:00:00|2347.6|2344.6|2344.5|2341.5|2347.6|2344.6|2343.5|2340.5|297
1707473100000|2024-02-09 10:05:00|2345|2342|2342|2339|2345|2342|2340|2337|220
1707473400000|2024-02-09 10:10:00|2341.1|2338.1|2339.9|2336.9|2342.1|2339.1|2337.9|2334.9|74
1707473700000|2024-02-09 10:15:00|2339.3|2336.3|2337.2|2334.2|2339.3|2336.3|2336.2|2333.2|160
1707474000000|2024-02-09 10:20:00|2336.7|2333.7|2331.7|2328.7|2337.2|2334.2|2331.7|2328.7|277
1707474300000|2024-02-09 10:25:00|2329.2|2326.2|2329.7|2326.7|2331.2|2328.2|2328.7|2325.7|65
1707474600000|2024-02-09 10:30:00|2329.8|2326.8|2331.7|2328.7|2332.2|2329.2|2329.2|2326.2|48
1707474900000|2024-02-09 10:35:00|2332.2|2329.2|2332.8|2329.8|2334.4|2331.4|2331.7|2328.7|463
1707475200000|2024-02-09 10:40:00|2332.9|2329.9|2335.9|2332.9|2335.9|2332.9|2332.8|2329.8|44
1707475500000|2024-02-09 10:45:00|2336.3|2333.3|2335.9|2332.9|2336.9|2333.9|2335.3|2332.3|27
1707475800000|2024-02-09 10:50:00|2335.3|2332.3|2335.9|2332.9|2336.4|2333.4|2335.3|2332.3|37
1707476100000|2024-02-09 10:55:00|2335.3|2332.3|2336.9|2333.9|2336.9|2333.9|2335.3|2332.3|22
1707476400000|2024-02-09 11:00:00|2337.4|2334.4|2340.4|2337.4|2340.4|2337.4|2337.3|2334.3|57
1707476700000|2024-02-09 11:05:00|2340.8|2337.8|2341.4|2338.4|2341.9|2338.9|2340.8|2337.8|20
1707477000000|2024-02-09 11:10:00|2341.8|2338.8|2342.8|2339.8|2343.4|2340.4|2341.3|2338.3|41
1707477300000|2024-02-09 11:15:00|2342.9|2339.9|2344.4|2341.4|2344.9|2341.9|2342.9|2339.9|24
1707477600000|2024-02-09 11:20:00|2346.4|2343.4|2344.4|2341.4|2346.9|2343.9|2343.8|2340.8|124
1707477900000|2024-02-09 11:25:00|2344.3|2341.3|2341.3|2338.3|2346.4|2343.4|2341.3|2338.3|94
1707478200000|2024-02-09 11:30:00|2340.7|2337.7|2339.1|2336.1|2341.7|2338.7|2339.1|2336.1|117
1707478500000|2024-02-09 11:35:00|2339.2|2336.2|2340.7|2337.7|2340.7|2337.7|2339.2|2336.2|27
1707478800000|2024-02-09 11:40:00|2340.6|2337.6|2339.7|2336.7|2340.7|2337.7|2338.2|2335.2|33
1707479100000|2024-02-09 11:45:00|2339.6|2336.6|2338.6|2335.6|2340.6|2337.6|2338.6|2335.6|14
1707479400000|2024-02-09 11:50:00|2339.6|2336.6|2342.2|2339.2|2342.2|2339.2|2339.6|2336.6|85
1707479700000|2024-02-09 11:55:00|2341.7|2338.7|2343.2|2340.2|2344.3|2341.3|2341.7|2338.7|25
1707480000000|2024-02-09 12:00:00|2342.3|2339.3|2344.3|2341.3|2344.3|2341.3|2341.8|2338.8|17
1707480300000|2024-02-09 12:05:00|2342.8|2339.8|2342.8|2339.8|2343.3|2340.3|2341.9|2338.9|43
1707480600000|2024-02-09 12:10:00|2343.2|2340.2|2345.9|2342.9|2346.4|2343.4|2343.2|2340.2|244
1707480900000|2024-02-09 12:15:00|2346.9|2343.9|2344.4|2341.4|2346.9|2343.9|2343.9|2340.9|153
1707481200000|2024-02-09 12:20:00|2342.8|2339.8|2343.9|2340.9|2344.4|2341.4|2342.8|2339.8|57
1707481500000|2024-02-09 12:25:00|2344.4|2341.4|2343.4|2340.4|2344.8|2341.8|2343.4|2340.4|80
1707481800000|2024-02-09 12:30:00|2343.9|2340.9|2342.7|2339.7|2344.9|2341.9|2339.7|2336.7|90
1707482100000|2024-02-09 12:35:00|2343.2|2340.2|2346.2|2343.2|2346.3|2343.3|2342.7|2339.7|115
1707482400000|2024-02-09 12:40:00|2346.3|2343.3|2345.3|2342.3|2348.2|2345.2|2344.3|2341.3|147
1707482700000|2024-02-09 12:45:00|2345.2|2342.2|2339.3|2336.3|2345.2|2342.2|2339.3|2336.3|95
1707483000000|2024-02-09 12:50:00|2342.3|2339.3|2347.8|2344.8|2347.8|2344.8|2340.7|2337.7|284
1707483300000|2024-02-09 12:55:00|2347.9|2344.9|2348.5|2345.5|2349.4|2346.4|2347.3|2344.3|150
1707483600000|2024-02-09 13:00:00|2348.9|2345.9|2347.3|2344.3|2351.5|2348.5|2347.3|2344.3|294
1707483900000|2024-02-09 13:05:00|2347.4|2344.4|2349.3|2346.3|2352.4|2349.4|2347.4|2344.4|142
1707484200000|2024-02-09 13:10:00|2349.8|2346.8|2348.3|2345.3|2350.3|2347.3|2347.2|2344.2|285
1707484500000|2024-02-09 13:15:00|2348.7|2345.7|2351.6|2348.6|2354.2|2351.2|2348.3|2345.3|853
1707484800000|2024-02-09 13:20:00|2350.6|2347.6|2360.8|2357.8|2363.8|2360.8|2347.5|2344.5|1099
1707485100000|2024-02-09 13:25:00|2360.7|2357.7|2358.6|2355.6|2360.7|2357.7|2358.1|2355.1|446
1707485400000|2024-02-09 13:30:00|2358.2|2355.2|2356.5|2353.5|2361.1|2358.1|2356|2353|294
1707485700000|2024-02-09 13:35:00|2356.4|2353.4|2353.5|2350.5|2357.5|2354.5|2353.5|2350.5|233
1707486000000|2024-02-09 13:40:00|2352.4|2349.4|2353.3|2350.3|2353.5|2350.5|2350.3|2347.3|467
1707486300000|2024-02-09 13:45:00|2353.2|2350.2|2354.6|2351.6|2355.5|2352.5|2350.7|2347.7|666
1707486600000|2024-02-09 13:50:00|2356.6|2353.6|2359.7|2356.7|2359.7|2356.7|2355.6|2352.6|517
1707486900000|2024-02-09 13:55:00|2361.2|2358.2|2359|2356|2361.8|2358.8|2356.5|2353.5|472
1707487200000|2024-02-09 14:00:00|2358.9|2355.9|2356.4|2353.4|2358.9|2355.9|2352.3|2349.3|685
1707487500000|2024-02-09 14:05:00|2357.3|2354.3|2359.4|2356.4|2359.4|2356.4|2355.9|2352.9|129
1707487800000|2024-02-09 14:10:00|2360.4|2357.4|2361.8|2358.8|2362.3|2359.3|2360.3|2357.3|223
1707488100000|2024-02-09 14:15:00|2361.4|2358.4|2362.4|2359.4|2362.4|2359.4|2360.3|2357.3|253
1707488400000|2024-02-09 14:20:00|2362.3|2359.3|2364.5|2361.5|2364.5|2361.5|2362.3|2359.3|215
1707488700000|2024-02-09 14:25:00|2364|2361|2365.5|2362.5|2365.5|2362.5|2361.5|2358.5|297
1707489000000|2024-02-09 14:30:00|2365.4|2362.4|2364.4|2361.4|2367.5|2364.5|2362.4|2359.4|372
1707489300000|2024-02-09 14:35:00|2364.5|2361.5|2363.9|2360.9|2364.9|2361.9|2363.4|2360.4|200
1707489600000|2024-02-09 14:40:00|2364.4|2361.4|2364.5|2361.5|2367|2364|2364.4|2361.4|306
1707489900000|2024-02-09 14:45:00|2364.4|2361.4|2362.2|2359.2|2364.5|2361.5|2361.2|2358.2|513
1707490200000|2024-02-09 14:50:00|2362.4|2359.4|2365.2|2362.2|2365.2|2362.2|2362.4|2359.4|164
1707490500000|2024-02-09 14:55:00|2366.1|2363.1|2365.4|2362.4|2367.2|2364.2|2365.4|2362.4|544
1707490800000|2024-02-09 15:00:00|2365.8|2362.8|2365.3|2362.3|2366.4|2363.4|2363.3|2360.3|278
1707491100000|2024-02-09 15:05:00|2365.8|2362.8|2368.3|2365.3|2368.8|2365.8|2365.3|2362.3|320
1707491400000|2024-02-09 15:10:00|2367.8|2364.8|2371|2368|2371.6|2368.6|2367.8|2364.8|992
1707491700000|2024-02-09 15:15:00|2370.6|2367.6|2362.3|2359.3|2371.5|2368.5|2361.8|2358.8|558
1707492000000|2024-02-09 15:20:00|2362.2|2359.2|2361.1|2358.1|2362.7|2359.7|2359.1|2356.1|1452
1707492300000|2024-02-09 15:25:00|2360.7|2357.7|2359.1|2356.1|2362.2|2359.2|2358.1|2355.1|372
1707492600000|2024-02-09 15:30:00|2359.6|2356.6|2352.5|2349.5|2360.6|2357.6|2351.6|2348.6|517
1707492900000|2024-02-09 15:35:00|2352|2349|2347.8|2344.8|2352.5|2349.5|2347.2|2344.2|1774
1707493200000|2024-02-09 15:40:00|2347.9|2344.9|2348.2|2345.2|2349.7|2346.7|2345.1|2342.1|967
1707493500000|2024-02-09 15:45:00|2347.7|2344.7|2342.1|2339.1|2347.7|2344.7|2341.6|2338.6|446
1707493800000|2024-02-09 15:50:00|2341.6|2338.6|2353.8|2350.8|2353.9|2350.9|2341.6|2338.6|780
1707494100000|2024-02-09 15:55:00|2355.4|2352.4|2354.3|2351.3|2355.8|2352.8|2354.3|2351.3|240
1707494400000|2024-02-09 16:00:00|2353.8|2350.8|2346.2|2343.2|2354.3|2351.3|2346.2|2343.2|344
1707494700000|2024-02-09 16:05:00|2346.7|2343.7|2334|2331|2346.7|2343.7|2332.9|2329.9|735
1707495000000|2024-02-09 16:10:00|2333.9|2330.9|2333.3|2330.3|2334.4|2331.4|2327.8|2324.8|1634
1707495300000|2024-02-09 16:15:00|2332.8|2329.8|2330.4|2327.4|2333.4|2330.4|2329.9|2326.9|527
1707495600000|2024-02-09 16:20:00|2330.5|2327.5|2328.9|2325.9|2333.6|2330.6|2327.4|2324.4|465
1707495900000|2024-02-09 16:25:00|2329|2326|2337.5|2334.5|2337.5|2334.5|2328.9|2325.9|527
1707496200000|2024-02-09 16:30:00|2337|2334|2338.3|2335.3|2338.3|2335.3|2332.5|2329.5|840
1707496500000|2024-02-09 16:35:00|2338.9|2335.9|2337.1|2334.1|2338.9|2335.9|2335.6|2332.6|285
1707496800000|2024-02-09 16:40:00|2337.6|2334.6|2337.6|2334.6|2339.6|2336.6|2335.6|2332.6|368
1707497100000|2024-02-09 16:45:00|2337.8|2334.8|2339.1|2336.1|2339.1|2336.1|2337|2334|286
1707497400000|2024-02-09 16:50:00|2339.6|2336.6|2339.6|2336.6|2340.6|2337.6|2339.1|2336.1|132
1707497700000|2024-02-09 16:55:00|2339.7|2336.7|2344.1|2341.1|2344.7|2341.7|2337.6|2334.6|322
1707498000000|2024-02-09 17:00:00|2344.7|2341.7|2345.8|2342.8|2348.3|2345.3|2344.1|2341.1|416
1707498300000|2024-02-09 17:05:00|2346.7|2343.7|2347.8|2344.8|2348.7|2345.7|2343.7|2340.7|189
1707498600000|2024-02-09 17:10:00|2348.8|2345.8|2347.3|2344.3|2349.9|2346.9|2346.3|2343.3|478
1707498900000|2024-02-09 17:15:00|2346.8|2343.8|2350.9|2347.9|2351.9|2348.9|2346.8|2343.8|623
1707499200000|2024-02-09 17:20:00|2351|2348|2349.4|2346.4|2354|2351|2348.3|2345.3|547
1707499500000|2024-02-09 17:25:00|2349.9|2346.9|2349.4|2346.4|2351.4|2348.4|2348.4|2345.4|231
1707499800000|2024-02-09 17:30:00|2349.9|2346.9|2351|2348|2351|2348|2349|2346|167
1707500100000|2024-02-09 17:35:00|2350.9|2347.9|2348.3|2345.3|2352|2349|2347.8|2344.8|430
1707500400000|2024-02-09 17:40:00|2348.2|2345.2|2348.9|2345.9|2349.9|2346.9|2347.7|2344.7|502
1707500700000|2024-02-09 17:45:00|2349.9|2346.9|2349.9|2346.9|2350.9|2347.9|2347.8|2344.8|874
1707501000000|2024-02-09 17:50:00|2350.3|2347.3|2337.9|2334.9|2350.3|2347.3|2337.5|2334.5|2980
1707501300000|2024-02-09 17:55:00|2337.4|2334.4|2334.4|2331.4|2338.5|2335.5|2331.8|2328.8|1047
1707726600000|2024-02-12 08:30:00|2330.5|2327.5|2328|2325|2332.6|2329.6|2327.5|2324.5|124
1707726900000|2024-02-12 08:35:00|2327.5|2324.5|2326.5|2323.5|2327.5|2324.5|2324|2321|142
1707727200000|2024-02-12 08:40:00|2326.1|2323.1|2325.6|2322.6|2326.6|2323.6|2325.1|2322.1|27
1707727500000|2024-02-12 08:45:00|2326.1|2323.1|2316.5|2313.5|2327.1|2324.1|2316|2313|493
1707727800000|2024-02-12 08:50:00|2316.1|2313.1|2318.5|2315.5|2319.1|2316.1|2315.5|2312.5|82
1707728100000|2024-02-12 08:55:00|2318|2315|2316.4|2313.4|2318|2315|2316.4|2313.4|17
1707728400000|2024-02-12 09:00:00|2316|2313|2318.5|2315.5|2318.5|2315.5|2314|2311|101
1707728700000|2024-02-12 09:05:00|2319|2316|2316.4|2313.4|2319.5|2316.5|2316.4|2313.4|39
1707729000000|2024-02-12 09:10:00|2316.9|2313.9|2318|2315|2318.5|2315.5|2316.4|2313.4|95
1707729300000|2024-02-12 09:15:00|2317.5|2314.5|2315|2312|2317.5|2314.5|2315|2312|26
1707729600000|2024-02-12 09:20:00|2315.4|2312.4|2316.4|2313.4|2316.5|2313.5|2314.5|2311.5|41
1707729900000|2024-02-12 09:25:00|2316|2313|2315.5|2312.5|2317|2314|2314.9|2311.9|42
1707730200000|2024-02-12 09:30:00|2315.9|2312.9|2316.9|2313.9|2317.4|2314.4|2314.9|2311.9|62
1707730500000|2024-02-12 09:35:00|2316.4|2313.4|2317.4|2314.4|2319.4|2316.4|2315.9|2312.9|36
1707730800000|2024-02-12 09:40:00|2317.9|2314.9|2314.5|2311.5|2317.9|2314.9|2314.4|2311.4|38
1707731100000|2024-02-12 09:45:00|2314.4|2311.4|2312.5|2309.5|2314.4|2311.4|2312.5|2309.5|82
1707731400000|2024-02-12 09:50:00|2311.5|2308.5|2313.5|2310.5|2314.5|2311.5|2311.5|2308.5|49
1707731700000|2024-02-12 09:55:00|2313.4|2310.4|2313.9|2310.9|2314|2311|2312|2309|76
1707732000000|2024-02-12 10:00:00|2313.5|2310.5|2310.5|2307.5|2314.5|2311.5|2309.5|2306.5|138
1707732300000|2024-02-12 10:05:00|2311|2308|2309.5|2306.5|2311.5|2308.5|2309.5|2306.5|37
1707732600000|2024-02-12 10:10:00|||||||||54
1707732900000|2024-02-12 10:15:00|2310|2307|2309.5|2306.5|2310.5|2307.5|2309.5|2306.5|36
1707733200000|2024-02-12 10:20:00|2309.9|2306.9|2309.5|2306.5|2310|2307|2309|2306|119
1707733500000|2024-02-12 10:25:00|2310|2307|2312.5|2309.5|2313.1|2310.1|2309.5|2306.5|66
1707733800000|2024-02-12 10:30:00|2312.6|2309.6|2313.6|2310.6|2314.6|2311.6|2311.6|2308.6|120
1707734100000|2024-02-12 10:35:00|2314|2311|2314|2311|2314.5|2311.5|2313.5|2310.5|24
1707734400000|2024-02-12 10:40:00|2313.6|2310.6|2311.9|2308.9|2313.6|2310.6|2311|2308|175
1707734700000|2024-02-12 10:45:00|2312.5|2309.5|2312.5|2309.5|2312.5|2309.5|2312|2309|32
1707735000000|2024-02-12 10:50:00|2312.4|2309.4|2312.5|2309.5|2312.5|2309.5|2311.9|2308.9|20
1707735300000|2024-02-12 10:55:00|2311.4|2308.4|2314.5|2311.5|2314.5|2311.5|2311.4|2308.4|222
1707735600000|2024-02-12 11:00:00|2313.9|2310.9|2317.5|2314.5|2317.5|2314.5|2313.9|2310.9|35
1707735900000|2024-02-12 11:05:00|2317.4|2314.4|2316.4|2313.4|2317.4|2314.4|2315.9|2312.9|43
1707736200000|2024-02-12 11:10:00|2316.5|2313.5|2314.9|2311.9|2316.5|2313.5|2314.9|2311.9|64
1707736500000|2024-02-12 11:15:00|2314.4|2311.4|2314.4|2311.4|2314.9|2311.9|2314.4|2311.4|17
1707736800000|2024-02-12 11:20:00|2314.9|2311.9|2313.9|2310.9|2314.9|2311.9|2313.4|2310.4|77
1707737100000|2024-02-12 11:25:00|2313.8|2310.8|2312.4|2309.4|2313.8|2310.8|2312.4|2309.4|46
1707737400000|2024-02-12 11:30:00|2312.9|2309.9|2314.4|2311.4|2314.4|2311.4|2312.4|2309.4|33
1707737700000|2024-02-12 11:35:00|2315.4|2312.4|2314.9|2311.9|2316.4|2313.4|2314.4|2311.4|41
1707738000000|2024-02-12 11:40:00|2315.4|2312.4|2314.9|2311.9|2315.4|2312.4|2314.4|2311.4|17
1707738300000|2024-02-12 11:45:00|2315.4|2312.4|2318.9|2315.9|2319.9|2316.9|2315.4|2312.4|74
1707738600000|2024-02-12 11:50:00|2318.4|2315.4|2322.4|2319.4|2323.4|2320.4|2317.4|2314.4|70
1707738900000|2024-02-12 11:55:00|2321.9|2318.9|2322.9|2319.9|2323.9|2320.9|2321.4|2318.4|51
1707739200000|2024-02-12 12:00:00|2322.4|2319.4|2321.8|2318.8|2322.9|2319.9|2320.3|2317.3|99
1707739500000|2024-02-12 12:05:00|2321.9|2318.9|2320.3|2317.3|2321.9|2318.9|2320.3|2317.3|14
1707739800000|2024-02-12 12:10:00|2319.8|2316.8|2319.8|2316.8|2319.8|2316.8|2319.3|2316.3|14
1707740100000|2024-02-12 12:15:00|2319.4|2316.4|2320.3|2317.3|2320.3|2317.3|2319.3|2316.3|20
1707740400000|2024-02-12 12:20:00|2321.3|2318.3|2323.8|2320.8|2323.8|2320.8|2321.3|2318.3|57
1707740700000|2024-02-12 12:25:00|2323.3|2320.3|2324.3|2321.3|2325.4|2322.4|2323.3|2320.3|92
1707741000000|2024-02-12 12:30:00|2324.4|2321.4|2323.4|2320.4|2325.9|2322.9|2323.3|2320.3|40
1707741300000|2024-02-12 12:35:00|2326.9|2323.9|2327.3|2324.3|2329.3|2326.3|2325.9|2322.9|253
1707741600000|2024-02-12 12:40:00|2326.8|2323.8|2328.4|2325.4|2328.9|2325.9|2326.3|2323.3|111
1707741900000|2024-02-12 12:45:00|2328.3|2325.3|2328.4|2325.4|2328.4|2325.4|2326.4|2323.4|129
1707742200000|2024-02-12 12:50:00|2328.9|2325.9|2331.3|2328.3|2331.9|2328.9|2328.9|2325.9|157
1707742500000|2024-02-12 12:55:00|2330.9|2327.9|2331.5|2328.5|2331.5|2328.5|2329.3|2326.3|185
1707742800000|2024-02-12 13:00:00|2329|2326|2327|2324|2334.4|2331.4|2325.4|2322.4|221
1707743100000|2024-02-12 13:05:00|2326.5|2323.5|2320.8|2317.8|2326.5|2323.5|2319.3|2316.3|1003
1707743400000|2024-02-12 13:10:00|2320.3|2317.3|2313.8|2310.8|2320.8|2317.8|2312.2|2309.2|391
1707743700000|2024-02-12 13:15:00|2313.7|2310.7|2315.2|2312.2|2316.2|2313.2|2313.3|2310.3|96
1707744000000|2024-02-12 13:20:00|2315.3|2312.3|2316.2|2313.2|2318.2|2315.2|2314.2|2311.2|95
1707744300000|2024-02-12 13:25:00|2315.2|2312.2|2314.2|2311.2|2315.3|2312.3|2312.8|2309.8|199
1707744600000|2024-02-12 13:30:00|2314.3|2311.3|2315|2312|2320.4|2317.4|2312.9|2309.9|908
1707744900000|2024-02-12 13:35:00|2315.5|2312.5|2317|2314|2317.4|2314.4|2315.5|2312.5|27
1707745200000|2024-02-12 13:40:00|2316.5|2313.5|2321.5|2318.5|2322.1|2319.1|2316.5|2313.5|534
1707745500000|2024-02-12 13:45:00|2321|2318|2319.5|2316.5|2321.5|2318.5|2318.6|2315.6|59
1707745800000|2024-02-12 13:50:00|2320.5|2317.5|2320.5|2317.5|2321.5|2318.5|2320.5|2317.5|60
1707746100000|2024-02-12 13:55:00|2320|2317|2317.9|2314.9|2320|2317|2317.4|2314.4|222
1707746400000|2024-02-12 14:00:00|2317.5|2314.5|2310.2|2307.2|2319.5|2316.5|2309.1|2306.1|1459
1707746700000|2024-02-12 14:05:00|2310.1|2307.1|2307.6|2304.6|2313.2|2310.2|2307.1|2304.1|437
1707747000000|2024-02-12 14:10:00|2307.1|2304.1|2308.3|2305.3|2310.3|2307.3|2304|2301|1477
1707747300000|2024-02-12 14:15:00|2308.8|2305.8|2316.5|2313.5|2316.5|2313.5|2308.3|2305.3|521
1707747600000|2024-02-12 14:20:00|2316|2313|2318.5|2315.5|2319.5|2316.5|2315.4|2312.4|268
1707747900000|2024-02-12 14:25:00|2318.4|2315.4|2319.9|2316.9|2321.5|2318.5|2316.9|2313.9|135
1707748200000|2024-02-12 14:30:00|2320|2317|2316.4|2313.4|2320.4|2317.4|2315.9|2312.9|110
1707748500000|2024-02-12 14:35:00|2315.9|2312.9|2314.9|2311.9|2316.9|2313.9|2312|2309|210
1707748800000|2024-02-12 14:40:00|2314.6|2311.6|2308.2|2305.2|2314.6|2311.6|2306.8|2303.8|389
1707749100000|2024-02-12 14:45:00|2308.3|2305.3|2308.2|2305.2|2309.7|2306.7|2304.6|2301.6|664
1707749400000|2024-02-12 14:50:00|2310.1|2307.1|2308.1|2305.1|2310.2|2307.2|2306.1|2303.1|661
1707749700000|2024-02-12 14:55:00|2309|2306|2312.2|2309.2|2313.3|2310.3|2308.1|2305.1|428
1707750000000|2024-02-12 15:00:00|2312.3|2309.3|2307.2|2304.2|2312.3|2309.3|2306.2|2303.2|175
1707750300000|2024-02-12 15:05:00|2307.3|2304.3|2306.3|2303.3|2309.2|2306.2|2306.3|2303.3|274
1707750600000|2024-02-12 15:10:00|2306.8|2303.8|2311.6|2308.6|2312.1|2309.1|2305.3|2302.3|684
1707750900000|2024-02-12 15:15:00|2311.5|2308.5|2305.6|2302.6|2312.8|2309.8|2305.5|2302.5|1355
1707751200000|2024-02-12 15:20:00|2306.1|2303.1|2306.6|2303.6|2306.6|2303.6|2305.5|2302.5|725
1707751500000|2024-02-12 15:25:00|2306.7|2303.7|2305.8|2302.8|2307.8|2304.8|2303.6|2300.6|1306
1707751800000|2024-02-12 15:30:00|2306.3|2303.3|2308.8|2305.8|2309.8|2306.8|2305.7|2302.7|664
1707752100000|2024-02-12 15:35:00|2308.3|2305.3|2300.6|2297.6|2308.3|2305.3|2300.6|2297.6|468
1707752400000|2024-02-12 15:40:00|2301.1|2298.1|2300.9|2297.9|2302.5|2299.5|2299.5|2296.5|1110
1707752700000|2024-02-12 15:45:00|2301|2298|2302.4|2299.4|2305.6|2302.6|2300|2297|505
1707753000000|2024-02-12 15:50:00|2302.5|2299.5|2303.5|2300.5|2305.6|2302.6|2300.5|2297.5|263
1707753300000|2024-02-12 15:55:00|2302.5|2299.5|2301|2298|2302.5|2299.5|2300.5|2297.5|277
1707753600000|2024-02-12 16:00:00|2300.5|2297.5|2301.5|2298.5|2306.6|2303.6|2300.5|2297.5|561
1707753900000|2024-02-12 16:05:00|2301|2298|2301.4|2298.4|2301.5|2298.5|2300.4|2297.4|369
1707754200000|2024-02-12 16:10:00|2300.4|2297.4|2303.5|2300.5|2304.5|2301.5|2300.4|2297.4|505
1707754500000|2024-02-12 16:15:00|2304|2301|2303.4|2300.4|2305|2302|2302.5|2299.5|328
1707754800000|2024-02-12 16:20:00|2302.5|2299.5|2303.6|2300.6|2305.6|2302.6|2301.5|2298.5|433
1707755100000|2024-02-12 16:25:00|2303.5|2300.5|2308.6|2305.6|2310.6|2307.6|2303.5|2300.5|382
1707755400000|2024-02-12 16:30:00|2308.5|2305.5|2309.6|2306.6|2312.2|2309.2|2307.6|2304.6|612
1707755700000|2024-02-12 16:35:00|2309.7|2306.7|2313.2|2310.2|2318.5|2315.5|2309.6|2306.6|1585
1707756000000|2024-02-12 16:40:00|2313.7|2310.7|2313.8|2310.8|2315.8|2312.8|2311.7|2308.7|250
1707756300000|2024-02-12 16:45:00|2313.7|2310.7|2316.2|2313.2|2317.2|2314.2|2312.8|2309.8|325
1707756600000|2024-02-12 16:50:00|2315.7|2312.7|2310.2|2307.2|2316.7|2313.7|2309.8|2306.8|300
1707756900000|2024-02-12 16:55:00|2310.3|2307.3|2309.3|2306.3|2312.7|2309.7|2309.2|2306.2|276
1707757200000|2024-02-12 17:00:00|2309.8|2306.8|2304.9|2301.9|2310.8|2307.8|2304.9|2301.9|398
1707757500000|2024-02-12 17:05:00|2305.9|2302.9|2305.7|2302.7|2306.7|2303.7|2304.2|2301.2|561
1707757800000|2024-02-12 17:10:00|2305.8|2302.8|2307.6|2304.6|2308.6|2305.6|2305.8|2302.8|299
1707758100000|2024-02-12 17:15:00|2307.7|2304.7|2309.7|2306.7|2313.7|2310.7|2307.7|2304.7|402
1707758400000|2024-02-12 17:20:00|2311.8|2308.8|2309.2|2306.2|2312.8|2309.8|2307.7|2304.7|682
1707758700000|2024-02-12 17:25:00|2309.8|2306.8|2305.8|2302.8|2310.8|2307.8|2305.8|2302.8|361
1707759000000|2024-02-12 17:30:00|2305.9|2302.9|2299.2|2296.2|2306.8|2303.8|2298.7|2295.7|764
1707759300000|2024-02-12 17:35:00|2299.1|2296.1|2299.6|2296.6|2300.7|2297.7|2298.7|2295.7|291
1707759600000|2024-02-12 17:40:00|2299.7|2296.7|2299.5|2296.5|2302.7|2299.7|2298.5|2295.5|600
1707759900000|2024-02-12 17:45:00|2300.5|2297.5|2298.9|2295.9|2300.5|2297.5|2296.5|2293.5|625
1707760200000|2024-02-12 17:50:00|2298.4|2295.4|2289.2|2286.2|2300.3|2297.3|2288.2|2285.2|3427
1707760500000|2024-02-12 17:55:00|2289.8|2286.8|2295.8|2292.8|2295.8|2292.8|2287.3|2284.3|1649
1707813000000|2024-02-13 08:30:00|2293.5|2290.5|2296.5|2293.5|2297.6|2294.6|2291.5|2288.5|226
1707813300000|2024-02-13 08:35:00|2297.1|2294.1|2286.6|2283.6|2297.1|2294.1|2286.1|2283.1|121
1707813600000|2024-02-13 08:40:00|2287.1|2284.1|2287|2284|2290|2287|2286|2283|209
1707813900000|2024-02-13 08:45:00|2286.6|2283.6|2281.6|2278.6|2287.1|2284.1|2278.4|2275.4|571
1707814200000|2024-02-13 08:50:00|2281.4|2278.4|2278.5|2275.5|2282|2279|2275.1|2272.1|133
1707814500000|2024-02-13 08:55:00|2278.1|2275.1|2279|2276|2279|2276|2276.9|2273.9|258
1707814800000|2024-02-13 09:00:00|2278.5|2275.5|2277.6|2274.6|2279.5|2276.5|2277|2274|72
1707815100000|2024-02-13 09:05:00|2278.1|2275.1|2280.1|2277.1|2281.6|2278.6|2278.1|2275.1|74
1707815400000|2024-02-13 09:10:00|2279.6|2276.6|2279.1|2276.1|2280.1|2277.1|2278.1|2275.1|180
1707815700000|2024-02-13 09:15:00|2279.5|2276.5|2280|2277|2280.5|2277.5|2278.9|2275.9|44
1707816000000|2024-02-13 09:20:00|2280.5|2277.5|2282|2279|2282|2279|2279.1|2276.1|24
1707816300000|2024-02-13 09:25:00|2281.6|2278.6|2283|2280|2283|2280|2281|2278|21
1707816600000|2024-02-13 09:30:00|2282.5|2279.5|2283.1|2280.1|2283.6|2280.6|2282.1|2279.1|30
1707816900000|2024-02-13 09:35:00|2283.2|2280.2|2286|2283|2288.1|2285.1|2283.2|2280.2|395
1707817200000|2024-02-13 09:40:00|2285.1|2282.1|2284.1|2281.1|2285.1|2282.1|2283.5|2280.5|75
1707817500000|2024-02-13 09:45:00|2284.5|2281.5|2283.5|2280.5|2286.5|2283.5|2282.6|2279.6|99
1707817800000|2024-02-13 09:50:00|2282.9|2279.9|2281.9|2278.9|2283|2280|2281.4|2278.4|34
1707818100000|2024-02-13 09:55:00|2281.4|2278.4|2282.4|2279.4|2283|2280|2280.9|2277.9|73
1707818400000|2024-02-13 10:00:00|2282|2279|2283.4|2280.4|2283.9|2280.9|2282|2279|16
1707818700000|2024-02-13 10:05:00|2284.9|2281.9|2286.5|2283.5|2287.5|2284.5|2284.4|2281.4|107
1707819000000|2024-02-13 10:10:00|2287|2284|2287|2284|2287.5|2284.5|2286|2283|20
1707819300000|2024-02-13 10:15:00|2287.4|2284.4|2286.4|2283.4|2287.9|2284.9|2286.4|2283.4|38
1707819600000|2024-02-13 10:20:00|2286|2283|2286.9|2283.9|2287|2284|2285.9|2282.9|18
1707819900000|2024-02-13 10:25:00|2287.4|2284.4|2282.8|2279.8|2287.4|2284.4|2282.8|2279.8|261
1707820200000|2024-02-13 10:30:00|2283.3|2280.3|2287.4|2284.4|2287.4|2284.4|2283.3|2280.3|124
1707820500000|2024-02-13 10:35:00|2287.5|2284.5|2293.4|2290.4|2293.9|2290.9|2287.5|2284.5|77
1707820800000|2024-02-13 10:40:00|2292.9|2289.9|2291.4|2288.4|2292.9|2289.9|2290.4|2287.4|26
1707821100000|2024-02-13 10:45:00|2290.9|2287.9|2289.9|2286.9|2290.9|2287.9|2289.9|2286.9|11
1707821400000|2024-02-13 10:50:00|2288.9|2285.9|2288.9|2285.9|2289.4|2286.4|2287.9|2284.9|36
1707821700000|2024-02-13 10:55:00|2288.4|2285.4|2287.3|2284.3|2290.8|2287.8|2287.3|2284.3|20
1707822000000|2024-02-13 11:00:00|2287.8|2284.8|2289.8|2286.8|2290.8|2287.8|2287.3|2284.3|54
1707822300000|2024-02-13 11:05:00|2289.9|2286.9|2292.4|2289.4|2292.4|2289.4|2289.8|2286.8|31
1707822600000|2024-02-13 11:10:00|2292.8|2289.8|2292.4|2289.4|2294.9|2291.9|2292.4|2289.4|136
1707822900000|2024-02-13 11:15:00|2292.9|2289.9|2292.5|2289.5|2293|2290|2289.9|2286.9|35
1707823200000|2024-02-13 11:20:00|2292|2289|2295|2292|2295.5|2292.5|2292|2289|44
1707823500000|2024-02-13 11:25:00|2295.5|2292.5|2292.4|2289.4|2297.4|2294.4|2292.4|2289.4|81
1707823800000|2024-02-13 11:30:00|2291.9|2288.9|2293.8|2290.8|2294.3|2291.3|2289.9|2286.9|161
1707824100000|2024-02-13 11:35:00|2294.3|2291.3|2293.3|2290.3|2294.8|2291.8|2291.3|2288.3|63
1707824400000|2024-02-13 11:40:00|2292.8|2289.8|2294.8|2291.8|2295.3|2292.3|2292.8|2289.8|11
1707824700000|2024-02-13 11:45:00|2294.7|2291.7|2298.8|2295.8|2298.8|2295.8|2293.3|2290.3|74
1707825000000|2024-02-13 11:50:00|2298.3|2295.3|2294.8|2291.8|2298.8|2295.8|2294.8|2291.8|53
1707825300000|2024-02-13 11:55:00|2295.8|2292.8|2299.3|2296.3|2299.3|2296.3|2295.8|2292.8|54
1707825600000|2024-02-13 12:00:00|2299.7|2296.7|2299.3|2296.3|2300.3|2297.3|2295.2|2292.2|77
1707825900000|2024-02-13 12:05:00|2299.8|2296.8|2298.3|2295.3|2299.8|2296.8|2298.3|2295.3|10
1707826200000|2024-02-13 12:10:00|2297.8|2294.8|2296.3|2293.3|2297.8|2294.8|2295.8|2292.8|70
1707826500000|2024-02-13 12:15:00|2295.8|2292.8|2294.3|2291.3|2296.8|2293.8|2293.3|2290.3|104
1707826800000|2024-02-13 12:20:00|2294.8|2291.8|2294.8|2291.8|2294.8|2291.8|2294.3|2291.3|56
1707827100000|2024-02-13 12:25:00|2295.8|2292.8|2294.8|2291.8|2295.8|2292.8|2293.8|2290.8|13
1707827400000|2024-02-13 12:30:00|2293.8|2290.8|2289.9|2286.9|2295.4|2292.4|2289.8|2286.8|90
1707827700000|2024-02-13 12:35:00|2289.8|2286.8|2290.1|2287.1|2291.8|2288.8|2289.2|2286.2|359
1707828000000|2024-02-13 12:40:00|2289.7|2286.7|2289.7|2286.7|2291.1|2288.1|2289.6|2286.6|39
1707828300000|2024-02-13 12:45:00|2289.6|2286.6|2292.2|2289.2|2292.2|2289.2|2289.1|2286.1|103
1707828600000|2024-02-13 12:50:00|2291.7|2288.7|2288.7|2285.7|2291.7|2288.7|2288.7|2285.7|27
1707828900000|2024-02-13 12:55:00|2288.3|2285.3|2288.7|2285.7|2289.7|2286.7|2288.3|2285.3|16
1707829200000|2024-02-13 13:00:00|2288.8|2285.8|2283.8|2280.8|2288.8|2285.8|2283.8|2280.8|160
1707829500000|2024-02-13 13:05:00|2284.8|2281.8|2281.9|2278.9|2285.8|2282.8|2280.3|2277.3|327
1707829800000|2024-02-13 13:10:00|2282.4|2279.4|2282.9|2279.9|2287.9|2284.9|2281.3|2278.3|212
1707830100000|2024-02-13 13:15:00|2282.4|2279.4|2284.9|2281.9|2284.9|2281.9|2282.4|2279.4|72
1707830400000|2024-02-13 13:20:00|2283.9|2280.9|2284.9|2281.9|2285.9|2282.9|2281.9|2278.9|132
1707830700000|2024-02-13 13:25:00|2284|2281|2284.5|2281.5|2285.9|2282.9|2284|2281|280
1707831000000|2024-02-13 13:30:00|2284.4|2281.4|2278.9|2275.9|2284.4|2281.4|2278.8|2275.8|298
1707831300000|2024-02-13 13:35:00|2279.9|2276.9|2282.9|2279.9|2282.9|2279.9|2279.9|2276.9|86
1707831600000|2024-02-13 13:40:00|2282.4|2279.4|2285.9|2282.9|2285.9|2282.9|2282.4|2279.4|123
1707831900000|2024-02-13 13:45:00|2285.8|2282.8|2280.8|2277.8|2285.8|2282.8|2280.8|2277.8|54
1707832200000|2024-02-13 13:50:00|2281.8|2278.8|2281.3|2278.3|2281.8|2278.8|2281.3|2278.3|180
1707832500000|2024-02-13 13:55:00|2280.8|2277.8|2284.8|2281.8|2285.8|2282.8|2279.8|2276.8|374
1707832800000|2024-02-13 14:00:00|2286.8|2283.8|2283.7|2280.7|2289.8|2286.8|2283.2|2280.2|303
1707833100000|2024-02-13 14:05:00|2283.2|2280.2|2282.7|2279.7|2283.2|2280.2|2280.7|2277.7|109
1707833400000|2024-02-13 14:10:00|2282.6|2279.6|2280.7|2277.7|2282.6|2279.6|2280.7|2277.7|212
1707833700000|2024-02-13 14:15:00|2281.2|2278.2|2280.7|2277.7|2281.2|2278.2|2280.7|2277.7|70
1707834000000|2024-02-13 14:20:00|2279.2|2276.2|2277.7|2274.7|2279.2|2276.2|2275.1|2272.1|343
1707834300000|2024-02-13 14:25:00|2277.6|2274.6|2274.7|2271.7|2277.6|2274.6|2274.6|2271.6|103
1707834600000|2024-02-13 14:30:00|2274.6|2271.6|2268.6|2265.6|2274.6|2271.6|2268.6|2265.6|1930
1707834900000|2024-02-13 14:35:00|2268.7|2265.7|2270.7|2267.7|2272.8|2269.8|2268.6|2265.6|502
1707835200000|2024-02-13 14:40:00|2270.8|2267.8|2273.7|2270.7|2273.8|2270.8|2270.7|2267.7|233
1707835500000|2024-02-13 14:45:00|2273.8|2270.8|2269.7|2266.7|2273.8|2270.8|2268.8|2265.8|530
1707835800000|2024-02-13 14:50:00|2268.7|2265.7|2269.7|2266.7|2269.7|2266.7|2268.7|2265.7|207
1707836100000|2024-02-13 14:55:00|2269.2|2266.2|2268.2|2265.2|2269.2|2266.2|2267.2|2264.2|187
1707836400000|2024-02-13 15:00:00|2268.7|2265.7|2265.8|2262.8|2268.7|2265.7|2265.8|2262.8|361
1707836700000|2024-02-13 15:05:00|2265.7|2262.7|2262.9|2259.9|2265.8|2262.8|2262.9|2259.9|224
1707837000000|2024-02-13 15:10:00|2263.9|2260.9|2263.9|2260.9|2266.9|2263.9|2263.4|2260.4|328
1707837300000|2024-02-13 15:15:00|2265.8|2262.8|2262.9|2259.9|2265.8|2262.8|2262.9|2259.9|292
1707837600000|2024-02-13 15:20:00|2261.9|2258.9|2259|2256|2261.9|2258.9|2259|2256|300
1707837900000|2024-02-13 15:25:00|2259.4|2256.4|2260.8|2257.8|2262|2259|2259.4|2256.4|460
1707838200000|2024-02-13 15:30:00|2260.7|2257.7|2262.8|2259.8|2266.4|2263.4|2259.8|2256.8|530
1707838500000|2024-02-13 15:35:00|2261.8|2258.8|2261.8|2258.8|2261.8|2258.8|2260.8|2257.8|183
1707838800000|2024-02-13 15:40:00|2261.7|2258.7|2263.3|2260.3|2263.8|2260.8|2258.8|2255.8|285
1707839100000|2024-02-13 15:45:00|2262.8|2259.8|2271.4|2268.4|2272.9|2269.9|2262.8|2259.8|409
1707839400000|2024-02-13 15:50:00|2270.9|2267.9|2269.9|2266.9|2272|2269|2268.9|2265.9|425
1707839700000|2024-02-13 15:55:00|2269.4|2266.4|2270.9|2267.9|2270.9|2267.9|2268|2265|184
1707840000000|2024-02-13 16:00:00|2271|2268|2274.5|2271.5|2276|2273|2271|2268|364
1707840300000|2024-02-13 16:05:00|2274.9|2271.9|2274.4|2271.4|2280.4|2277.4|2274.4|2271.4|245
1707840600000|2024-02-13 16:10:00|2274.3|2271.3|2271|2268|2274.3|2271.3|2270.4|2267.4|247
1707840900000|2024-02-13 16:15:00|2270.9|2267.9|2269.9|2266.9|2271.9|2268.9|2269.9|2266.9|172
1707841200000|2024-02-13 16:20:00|2270.9|2267.9|2268.9|2265.9|2275|2272|2267.9|2264.9|540
1707841500000|2024-02-13 16:25:00|2271.9|2268.9|2274|2271|2274.5|2271.5|2270.3|2267.3|460
1707841800000|2024-02-13 16:30:00|2272.5|2269.5|2278|2275|2278|2275|2272.5|2269.5|194
1707842100000|2024-02-13 16:35:00|2278.4|2275.4|2280|2277|2282|2279|2278.4|2275.4|336
1707842400000|2024-02-13 16:40:00|2279.9|2276.9|2280|2277|2284.4|2281.4|2279.9|2276.9|290
1707842700000|2024-02-13 16:45:00|2280.9|2277.9|2275.4|2272.4|2281.9|2278.9|2274.9|2271.9|276
1707843000000|2024-02-13 16:50:00|2275.9|2272.9|2273.2|2270.2|2275.9|2272.9|2270.7|2267.7|943
1707843300000|2024-02-13 16:55:00|2273.7|2270.7|2275.2|2272.2|2275.6|2272.6|2273.6|2270.6|245
1707843600000|2024-02-13 17:00:00|2274.7|2271.7|2275.1|2272.1|2276.6|2273.6|2273.5|2270.5|871
1707843900000|2024-02-13 17:05:00|2274.6|2271.6|2276.5|2273.5|2276.5|2273.5|2273.6|2270.6|420
1707844200000|2024-02-13 17:10:00|2277|2274|2274.5|2271.5|2277.5|2274.5|2272.5|2269.5|211
1707844500000|2024-02-13 17:15:00|2275|2272|2272.5|2269.5|2275.5|2272.5|2272.5|2269.5|194
1707844800000|2024-02-13 17:20:00|2273.5|2270.5|2275|2272|2275.5|2272.5|2272|2269|427
1707845100000|2024-02-13 17:25:00|2274.6|2271.6|2278.5|2275.5|2279.6|2276.6|2274.5|2271.5|350
1707845400000|2024-02-13 17:30:00|2278|2275|2278|2275|2279.4|2276.4|2276.5|2273.5|919
1707845700000|2024-02-13 17:35:00|2277.5|2274.5|2274|2271|2277.5|2274.5|2274|2271|590
1707846000000|2024-02-13 17:40:00|2274.5|2271.5|2272.5|2269.5|2276.5|2273.5|2271.5|2268.5|519
1707846300000|2024-02-13 17:45:00|2273|2270|2269.5|2266.5|2273|2270|2266.5|2263.5|1147
1707846600000|2024-02-13 17:50:00|2268.5|2265.5|2266.4|2263.4|2274.6|2271.6|2266.4|2263.4|3491
1707846900000|2024-02-13 17:55:00|2266.9|2263.9|2270.8|2267.8|2271.4|2268.4|2264.4|2261.4|1258
1707899400000|2024-02-14 08:30:00|2264.6|2261.6|2251.6|2248.6|2264.6|2261.6|2249.6|2246.6|711
1707899700000|2024-02-14 08:35:00|2253.1|2250.1|2255|2252|2255.5|2252.5|2252|2249|628
1707900000000|2024-02-14 08:40:00|2254|2251|2251.6|2248.6|2254.5|2251.5|2249|2246|186
1707900300000|2024-02-14 08:45:00|2251.1|2248.1|2252.1|2249.1|2253.1|2250.1|2250|2247|176
1707900600000|2024-02-14 08:50:00|2251.6|2248.6|2249.1|2246.1|2252.2|2249.2|2249.1|2246.1|85
1707900900000|2024-02-14 08:55:00|2249.2|2246.2|2254.1|2251.1|2254.1|2251.1|2249.1|2246.1|371
1707901200000|2024-02-14 09:00:00|2253.6|2250.6|2253.7|2250.7|2256.1|2253.1|2253.1|2250.1|108
1707901500000|2024-02-14 09:05:00|2253.2|2250.2|2250.1|2247.1|2253.7|2250.7|2250.1|2247.1|39
1707901800000|2024-02-14 09:10:00|2249.6|2246.6|2247.1|2244.1|2251|2248|2246|2243|396
1707902100000|2024-02-14 09:15:00|2246.6|2243.6|2240|2237|2246.6|2243.6|2238.1|2235.1|575
1707902400000|2024-02-14 09:20:00|2240.1|2237.1|2234|2231|2241.1|2238.1|2232|2229|470
1707902700000|2024-02-14 09:25:00|2235|2232|2236|2233|2239.5|2236.5|2234|2231|138
1707903000000|2024-02-14 09:30:00|2236.5|2233.5|2236|2233|2238|2235|2235.1|2232.1|88
1707903300000|2024-02-14 09:35:00|2236.5|2233.5|2240.6|2237.6|2241.5|2238.5|2236.5|2233.5|62
1707903600000|2024-02-14 09:40:00|2241.1|2238.1|2241|2238|2241.1|2238.1|2240|2237|77
1707903900000|2024-02-14 09:45:00|2240.5|2237.5|2237|2234|2240.5|2237.5|2237|2234|128
1707904200000|2024-02-14 09:50:00|2236|2233|2235|2232|2237|2234|2234.1|2231.1|209
1707904500000|2024-02-14 09:55:00|2235.1|2232.1|2233.5|2230.5|2236|2233|2233.5|2230.5|67
1707904800000|2024-02-14 10:00:00|2233.1|2230.1|2230|2227|2233.1|2230.1|2229|2226|137
1707905100000|2024-02-14 10:05:00|2229|2226|2229.9|2226.9|2230.4|2227.4|2228.4|2225.4|117
1707905400000|2024-02-14 10:10:00|2229.4|2226.4|2224|2221|2229.9|2226.9|2223.5|2220.5|131
1707905700000|2024-02-14 10:15:00|2223.5|2220.5|2223.9|2220.9|2224|2221|2223|2220|105
1707906000000|2024-02-14 10:20:00|2223.5|2220.5|2224.5|2221.5|2224.9|2221.9|2223.4|2220.4|227
1707906300000|2024-02-14 10:25:00|2225.5|2222.5|2228.5|2225.5|2231|2228|2225|2222|454
1707906600000|2024-02-14 10:30:00|2228.6|2225.6|2232|2229|2233|2230|2228.6|2225.6|105
1707906900000|2024-02-14 10:35:00|2232.1|2229.1|2233|2230|2234|2231|2232|2229|254
1707907200000|2024-02-14 10:40:00|2232.6|2229.6|2236|2233|2236.5|2233.5|2232.6|2229.6|286
1707907500000|2024-02-14 10:45:00|2236.1|2233.1|2233.5|2230.5|2236.5|2233.5|2233.5|2230.5|142
1707907800000|2024-02-14 10:50:00|2233.1|2230.1|2236.1|2233.1|2236.1|2233.1|2233.1|2230.1|36
1707908100000|2024-02-14 10:55:00|2236.5|2233.5|2236.1|2233.1|2237.1|2234.1|2235.1|2232.1|78
1707908400000|2024-02-14 11:00:00|2235.1|2232.1|2232.1|2229.1|2235.1|2232.1|2231.6|2228.6|48
1707908700000|2024-02-14 11:05:00|2232|2229|2231.1|2228.1|2232|2229|2231|2228|36
1707909000000|2024-02-14 11:10:00|2231.5|2228.5|2235|2232|2235|2232|2231.5|2228.5|21
1707909300000|2024-02-14 11:15:00|2233.6|2230.6|2237.1|2234.1|2238|2235|2233.6|2230.6|26
1707909600000|2024-02-14 11:20:00|2237.6|2234.6|2238.1|2235.1|2238.1|2235.1|2235.6|2232.6|61
1707909900000|2024-02-14 11:25:00|2238|2235|2237|2234|2238.1|2235.1|2236.6|2233.6|30
1707910200000|2024-02-14 11:30:00|2237.1|2234.1|2234.6|2231.6|2237.1|2234.1|2234.1|2231.1|23
1707910500000|2024-02-14 11:35:00|2234.1|2231.1|2236.6|2233.6|2237.1|2234.1|2234.1|2231.1|83
1707910800000|2024-02-14 11:40:00|2237.1|2234.1|2238.1|2235.1|2239.6|2236.6|2237.1|2234.1|41
1707911100000|2024-02-14 11:45:00|2237.6|2234.6|2238.1|2235.1|2239.1|2236.1|2237.1|2234.1|34
1707911400000|2024-02-14 11:50:00|2237.6|2234.6|2236.1|2233.1|2238.1|2235.1|2236.1|2233.1|32
1707911700000|2024-02-14 11:55:00|2229.1|2226.1|2227.9|2224.9|2230.1|2227.1|2227.1|2224.1|283
1707912000000|2024-02-14 12:00:00|2228.4|2225.4|2227.9|2224.9|2229.9|2226.9|2227.9|2224.9|57
1707912300000|2024-02-14 12:05:00|2226|2223|2229|2226|2229.5|2226.5|2225.9|2222.9|235
1707912600000|2024-02-14 12:10:00|2229.5|2226.5|2225|2222|2230|2227|2224.5|2221.5|63
1707912900000|2024-02-14 12:15:00|2224.9|2221.9|2229.9|2226.9|2229.9|2226.9|2224.9|2221.9|148
1707913200000|2024-02-14 12:20:00|2229.4|2226.4|2230|2227|2230|2227|2227.9|2224.9|432
1707913500000|2024-02-14 12:25:00|2229|2226|2234|2231|2235|2232|2229|2226|195
1707913800000|2024-02-14 12:30:00|2233.1|2230.1|2226|2223|2233.1|2230.1|2225.6|2222.6|102
1707914100000|2024-02-14 12:35:00|2226.1|2223.1|2226.6|2223.6|2227|2224|2225.6|2222.6|31
1707914400000|2024-02-14 12:40:00|2227|2224|2223|2220|2227|2224|2223|2220|387
1707914700000|2024-02-14 12:45:00|2224|2221|2224|2221|2224.9|2221.9|2223|2220|32
1707915000000|2024-02-14 12:50:00|2223.9|2220.9|2223.9|2220.9|2223.9|2220.9|2222.9|2219.9|81
1707915300000|2024-02-14 12:55:00|2224.4|2221.4|2222.6|2219.6|2224.4|2221.4|2222|2219|236
1707915600000|2024-02-14 13:00:00|2223|2220|2222|2219|2227|2224|2222|2219|124
1707915900000|2024-02-14 13:05:00|2224.9|2221.9|2222|2219|2225|2222|2222|2219|57
1707916200000|2024-02-14 13:10:00|2220.5|2217.5|2226.9|2223.9|2227|2224|2219.1|2216.1|405
1707916500000|2024-02-14 13:15:00|2226|2223|2238.1|2235.1|2240|2237|2225.5|2222.5|719
1707916800000|2024-02-14 13:20:00|2239|2236|2243.6|2240.6|2249.4|2246.4|2238.1|2235.1|619
1707917100000|2024-02-14 13:25:00|2244.1|2241.1|2241.6|2238.6|2246.1|2243.1|2241.1|2238.1|169
1707917400000|2024-02-14 13:30:00|2242.1|2239.1|2238.5|2235.5|2244.1|2241.1|2238.5|2235.5|446
1707917700000|2024-02-14 13:35:00|2239|2236|2245.1|2242.1|2247.1|2244.1|2238.5|2235.5|513
1707918000000|2024-02-14 13:40:00|2244.2|2241.2|2250.6|2247.6|2251.1|2248.1|2244.2|2241.2|70
1707918300000|2024-02-14 13:45:00|2251.1|2248.1|2253.1|2250.1|2258|2255|2250.6|2247.6|311
1707918600000|2024-02-14 13:50:00|2254|2251|2259|2256|2259.1|2256.1|2254|2251|140
1707918900000|2024-02-14 13:55:00|2258.1|2255.1|2255.5|2252.5|2259.1|2256.1|2254.5|2251.5|106
1707919200000|2024-02-14 14:00:00|2256|2253|2256|2253|2257|2254|2253.1|2250.1|118
1707919500000|2024-02-14 14:05:00|2256.1|2253.1|2260.1|2257.1|2265|2262|2256.1|2253.1|259
1707919800000|2024-02-14 14:10:00|2260|2257|2269.6|2266.6|2272.6|2269.6|2260|2257|253
1707920100000|2024-02-14 14:15:00|2269.5|2266.5|2264.5|2261.5|2271|2268|2264|2261|292
1707920400000|2024-02-14 14:20:00|2264|2261|2273|2270|2277|2274|2263|2260|175
1707920700000|2024-02-14 14:25:00|2271.5|2268.5|2272.9|2269.9|2273|2270|2270.5|2267.5|271
1707921000000|2024-02-14 14:30:00|2273.9|2270.9|2266.8|2263.8|2273.9|2270.9|2264.8|2261.8|443
1707921300000|2024-02-14 14:35:00|2266.9|2263.9|2275.9|2272.9|2276.4|2273.4|2265.8|2262.8|588
1707921600000|2024-02-14 14:40:00|2276|2273|2287.9|2284.9|2294.5|2291.5|2276|2273|1176
1707921900000|2024-02-14 14:45:00|2288|2285|2285|2282|2288.9|2285.9|2282.9|2279.9|199
1707922200000|2024-02-14 14:50:00|2285.5|2282.5|2278.3|2275.3|2285.5|2282.5|2274.8|2271.8|489
1707922500000|2024-02-14 14:55:00|2277.9|2274.9|2272.7|2269.7|2278.2|2275.2|2270.5|2267.5|2776
1707922800000|2024-02-14 15:00:00|2273.6|2270.6|2265.5|2262.5|2273.7|2270.7|2265.5|2262.5|687
1707923100000|2024-02-14 15:05:00|2264.6|2261.6|2266|2263|2268.5|2265.5|2264|2261|324
1707923400000|2024-02-14 15:10:00|2265.5|2262.5|2269.1|2266.1|2275.1|2272.1|2264.5|2261.5|324
1707923700000|2024-02-14 15:15:00|2268.6|2265.6|2263.6|2260.6|2269.7|2266.7|2263.1|2260.1|282
1707924000000|2024-02-14 15:20:00|2262.5|2259.5|2264.6|2261.6|2266.5|2263.5|2262.5|2259.5|321
1707924300000|2024-02-14 15:25:00|2268.1|2265.1|2262.6|2259.6|2268.6|2265.6|2262.6|2259.6|159
1707924600000|2024-02-14 15:30:00|2262.1|2259.1|2272.1|2269.1|2273.6|2270.6|2262.1|2259.1|221
1707924900000|2024-02-14 15:35:00|2272.6|2269.6|2271.6|2268.6|2276.2|2273.2|2270.6|2267.6|185
1707925200000|2024-02-14 15:40:00|2270.6|2267.6|2273.2|2270.2|2273.7|2270.7|2268.7|2265.7|335
1707925500000|2024-02-14 15:45:00|2273.7|2270.7|2268.3|2265.3|2273.8|2270.8|2268.3|2265.3|475
1707925800000|2024-02-14 15:50:00|2267.7|2264.7|2269.3|2266.3|2271.9|2268.9|2267.7|2264.7|783
1707926100000|2024-02-14 15:55:00|2268.8|2265.8|2263.7|2260.7|2269.8|2266.8|2263.2|2260.2|338
1707926400000|2024-02-14 16:00:00|2262.7|2259.7|2265.6|2262.6|2267.1|2264.1|2261.6|2258.6|465
1707926700000|2024-02-14 16:05:00|2265.1|2262.1|2269.7|2266.7|2271.7|2268.7|2262.6|2259.6|435
1707927000000|2024-02-14 16:10:00|2268.6|2265.6|2265.6|2262.6|2268.6|2265.6|2265|2262|79
1707927300000|2024-02-14 16:15:00|2264.6|2261.6|2266.6|2263.6|2267.6|2264.6|2263.6|2260.6|49
1707927600000|2024-02-14 16:20:00|2268.6|2265.6|2269.6|2266.6|2271.6|2268.6|2268.6|2265.6|141
1707927900000|2024-02-14 16:25:00|2270.1|2267.1|2269.5|2266.5|2271.6|2268.6|2269.5|2266.5|64
1707928200000|2024-02-14 16:30:00|2268.6|2265.6|2273.1|2270.1|2273.1|2270.1|2267.6|2264.6|459
1707928500000|2024-02-14 16:35:00|2273.5|2270.5|2274.6|2271.6|2275|2272|2272.6|2269.6|54
1707928800000|2024-02-14 16:40:00|2273.6|2270.6|2278.5|2275.5|2279.5|2276.5|2273.6|2270.6|110
1707929100000|2024-02-14 16:45:00|2279|2276|2281.1|2278.1|2281.6|2278.6|2277.5|2274.5|68
1707929400000|2024-02-14 16:50:00|2281.6|2278.6|2282.6|2279.6|2283.6|2280.6|2280.6|2277.6|128
1707929700000|2024-02-14 16:55:00|2282.7|2279.7|2279.6|2276.6|2283.6|2280.6|2278.7|2275.7|263
1707930000000|2024-02-14 17:00:00|2279.1|2276.1|2276.7|2273.7|2279.6|2276.6|2276.1|2273.1|183
1707930300000|2024-02-14 17:05:00|2277.1|2274.1|2282.2|2279.2|2282.7|2279.7|2276.6|2273.6|207
1707930600000|2024-02-14 17:10:00|2282.7|2279.7|2279.6|2276.6|2283.2|2280.2|2278.6|2275.6|287
1707930900000|2024-02-14 17:15:00|2280.6|2277.6|2281.7|2278.7|2282.2|2279.2|2280.2|2277.2|84
1707931200000|2024-02-14 17:20:00|2282.6|2279.6|2279.6|2276.6|2282.6|2279.6|2278.7|2275.7|81
1707931500000|2024-02-14 17:25:00|2280.6|2277.6|2281.6|2278.6|2281.6|2278.6|2278.6|2275.6|171
1707931800000|2024-02-14 17:30:00|2281.2|2278.2|2285.7|2282.7|2288.2|2285.2|2280.7|2277.7|159
1707932100000|2024-02-14 17:35:00|2285.2|2282.2|2284.8|2281.8|2285.3|2282.3|2282.2|2279.2|396
1707932400000|2024-02-14 17:40:00|2284.7|2281.7|2279.7|2276.7|2284.8|2281.8|2278.7|2275.7|157
1707932700000|2024-02-14 17:45:00|2280.6|2277.6|2282.7|2279.7|2285.3|2282.3|2280.2|2277.2|202
1707933000000|2024-02-14 17:50:00|2283.7|2280.7|2278.7|2275.7|2285.7|2282.7|2277.1|2274.1|1181
1707933300000|2024-02-14 17:55:00|2279.6|2276.6|2281.7|2278.7|2282.7|2279.7|2279.6|2276.6|299
1707933600000|2024-02-14 18:00:00|2282.2|2279.2|2282.2|2279.2|2282.2|2279.2|2282.2|2279.2|5
1707985800000|2024-02-15 08:30:00|2275.9|2272.9|2271.9|2268.9|2275.9|2272.9|2268.8|2265.8|258
1707986100000|2024-02-15 08:35:00|2272.3|2269.3|2276.8|2273.8|2280.4|2277.4|2272.3|2269.3|67
1707986400000|2024-02-15 08:40:00|2276.4|2273.4|2271.4|2268.4|2278.8|2275.8|2271.4|2268.4|32
1707986700000|2024-02-15 08:45:00|2271.8|2268.8|2264.3|2261.3|2272.3|2269.3|2262.3|2259.3|591
1707987000000|2024-02-15 08:50:00|2265.3|2262.3|2266.8|2263.8|2268.3|2265.3|2264.3|2261.3|31
1707987300000|2024-02-15 08:55:00|2266.7|2263.7|2263.3|2260.3|2266.7|2263.7|2261.3|2258.3|40
1707987600000|2024-02-15 09:00:00|2264.3|2261.3|2253.2|2250.2|2264.3|2261.3|2252.8|2249.8|177
1707987900000|2024-02-15 09:05:00|2252.7|2249.7|2255.2|2252.2|2257.7|2254.7|2252.2|2249.2|122
1707988200000|2024-02-15 09:10:00|2256.2|2253.2|2258.3|2255.3|2258.7|2255.7|2254.2|2251.2|48
1707988500000|2024-02-15 09:15:00|2258.7|2255.7|2257.2|2254.2|2259.7|2256.7|2256.2|2253.2|134
1707988800000|2024-02-15 09:20:00|2258.2|2255.2|2260.2|2257.2|2263.2|2260.2|2257.2|2254.2|32
1707989100000|2024-02-15 09:25:00|2259.7|2256.7|2261.2|2258.2|2261.7|2258.7|2258.7|2255.7|111
1707989400000|2024-02-15 09:30:00|2262.2|2259.2|2259.7|2256.7|2262.7|2259.7|2259.2|2256.2|24
1707989700000|2024-02-15 09:35:00|2261.2|2258.2|2263.7|2260.7|2263.7|2260.7|2260.2|2257.2|17
1707990000000|2024-02-15 09:40:00|2264.7|2261.7|2264.2|2261.2|2265.2|2262.2|2262.7|2259.7|57
1707990300000|2024-02-15 09:45:00|2263.2|2260.2|2262.2|2259.2|2268.2|2265.2|2261.3|2258.3|105
1707990600000|2024-02-15 09:50:00|2262.7|2259.7|2260.8|2257.8|2263.2|2260.2|2260.2|2257.2|17
1707990900000|2024-02-15 09:55:00|2260.7|2257.7|2257.3|2254.3|2261.3|2258.3|2257.3|2254.3|464
1707991200000|2024-02-15 10:00:00|2256.8|2253.8|2252.3|2249.3|2257.3|2254.3|2252.3|2249.3|29
1707991500000|2024-02-15 10:05:00|2252.8|2249.8|2254.2|2251.2|2254.3|2251.3|2252.3|2249.3|298
1707991800000|2024-02-15 10:10:00|2253.8|2250.8|2254.8|2251.8|2256.3|2253.3|2253.3|2250.3|51
1707992100000|2024-02-15 10:15:00|2255.2|2252.2|2253.8|2250.8|2255.3|2252.3|2253.3|2250.3|11
1707992400000|2024-02-15 10:20:00|2253.3|2250.3|2252.8|2249.8|2253.3|2250.3|2251.3|2248.3|73
1707992700000|2024-02-15 10:25:00|2252.3|2249.3|2250.3|2247.3|2252.3|2249.3|2250.3|2247.3|57
1707993000000|2024-02-15 10:30:00|2251.3|2248.3|2251.2|2248.2|2252.3|2249.3|2250.3|2247.3|28
1707993300000|2024-02-15 10:35:00|2251.3|2248.3|2252.3|2249.3|2253.2|2250.2|2251.3|2248.3|90
1707993600000|2024-02-15 10:40:00|2252.7|2249.7|2255.3|2252.3|2255.3|2252.3|2252.7|2249.7|259
1707993900000|2024-02-15 10:45:00|2256.3|2253.3|2253.8|2250.8|2256.7|2253.7|2253.8|2250.8|34
1707994200000|2024-02-15 10:50:00|2253.7|2250.7|2253.2|2250.2|2253.8|2250.8|2251.1|2248.1|393
1707994500000|2024-02-15 10:55:00|2253.7|2250.7|2253.2|2250.2|2255.7|2252.7|2253.2|2250.2|19
1707994800000|2024-02-15 11:00:00|2252.7|2249.7|2253.2|2250.2|2254.7|2251.7|2252.3|2249.3|33
1707995100000|2024-02-15 11:05:00|2253.3|2250.3|2253.2|2250.2|2253.8|2250.8|2252.3|2249.3|13
1707995400000|2024-02-15 11:10:00|2252.8|2249.8|2249.8|2246.8|2253.3|2250.3|2247.7|2244.7|157
1707995700000|2024-02-15 11:15:00|2250.7|2247.7|2253.8|2250.8|2253.8|2250.8|2250.3|2247.3|57
1707996000000|2024-02-15 11:20:00|2253.7|2250.7|2254.2|2251.2|2257.3|2254.3|2253.7|2250.7|43
1707996300000|2024-02-15 11:25:00|2253.2|2250.2|2252.8|2249.8|2253.2|2250.2|2249.8|2246.8|14
1707996600000|2024-02-15 11:30:00|2253.2|2250.2|2249.2|2246.2|2253.2|2250.2|2249.2|2246.2|221
1707996900000|2024-02-15 11:35:00|2248.7|2245.7|2250.2|2247.2|2250.3|2247.3|2247.3|2244.3|60
1707997200000|2024-02-15 11:40:00|2249.7|2246.7|2252.3|2249.3|2252.3|2249.3|2249.7|2246.7|41
1707997500000|2024-02-15 11:45:00|2253.2|2250.2|2252.2|2249.2|2253.3|2250.3|2251.7|2248.7|22
1707997800000|2024-02-15 11:50:00|2252.3|2249.3|2250.7|2247.7|2254.2|2251.2|2250.7|2247.7|108
1707998100000|2024-02-15 11:55:00|2251.2|2248.2|2251.2|2248.2|2251.2|2248.2|2249.7|2246.7|62
1707998400000|2024-02-15 12:00:00|2250.7|2247.7|2247.7|2244.7|2250.7|2247.7|2247.2|2244.2|48
1707998700000|2024-02-15 12:05:00|2247.2|2244.2|2243.1|2240.1|2248.2|2245.2|2241.1|2238.1|438
1707999000000|2024-02-15 12:10:00|2242.6|2239.6|2244.1|2241.1|2244.6|2241.6|2241.1|2238.1|55
1707999300000|2024-02-15 12:15:00|2243.7|2240.7|2241.2|2238.2|2244.1|2241.1|2241.2|2238.2|11
1707999600000|2024-02-15 12:20:00|2242.7|2239.7|2241.6|2238.6|2247.2|2244.2|2241.6|2238.6|127
1707999900000|2024-02-15 12:25:00|2242.1|2239.1|2244.7|2241.7|2244.7|2241.7|2242.1|2239.1|24
1708000200000|2024-02-15 12:30:00|2245.1|2242.1|2248.2|2245.2|2249.2|2246.2|2242.7|2239.7|145
1708000500000|2024-02-15 12:35:00|2247.7|2244.7|2249.7|2246.7|2251.2|2248.2|2247.2|2244.2|262
1708000800000|2024-02-15 12:40:00|2249.2|2246.2|2250.2|2247.2|2250.2|2247.2|2249.2|2246.2|19
1708001100000|2024-02-15 12:45:00|2251.2|2248.2|2258.2|2255.2|2258.2|2255.2|2251.2|2248.2|165
1708001400000|2024-02-15 12:50:00|2258.7|2255.7|2257.2|2254.2|2258.7|2255.7|2254.7|2251.7|100
1708001700000|2024-02-15 12:55:00|2257.7|2254.7|2247.1|2244.1|2258.7|2255.7|2246.6|2243.6|295
1708002000000|2024-02-15 13:00:00|2247.6|2244.6|2246.2|2243.2|2248.1|2245.1|2244.7|2241.7|154
1708002300000|2024-02-15 13:05:00|2245.2|2242.2|2242.7|2239.7|2245.2|2242.2|2242.7|2239.7|182
1708002600000|2024-02-15 13:10:00|2244.2|2241.2|2245.7|2242.7|2249.1|2246.1|2244.2|2241.2|309
1708002900000|2024-02-15 13:15:00|2246.1|2243.1|2253.1|2250.1|2253.1|2250.1|2245.2|2242.2|776
1708003200000|2024-02-15 13:20:00|2252.6|2249.6|2256.1|2253.1|2256.1|2253.1|2250.6|2247.6|161
1708003500000|2024-02-15 13:25:00|2256.6|2253.6|2254.6|2251.6|2257.1|2254.1|2253.6|2250.6|84
1708003800000|2024-02-15 13:30:00|2252.3|2244.8|2254.6|2251.6|2262.1|2259.1|2246.6|2243.6|527
1708004100000|2024-02-15 13:35:00|2255.6|2252.6|2258.1|2255.1|2263.1|2260.1|2255.6|2252.6|164
1708004400000|2024-02-15 13:40:00|2258.6|2255.6|2259|2256|2260.1|2257.1|2256.1|2253.1|34
1708004700000|2024-02-15 13:45:00|2259.1|2256.1|2253.1|2250.1|2260.6|2257.6|2252.2|2249.2|44
1708005000000|2024-02-15 13:50:00|2252.6|2249.6|2254.6|2251.6|2258.1|2255.1|2252.1|2249.1|267
1708005300000|2024-02-15 13:55:00|2254.1|2251.1|2252.6|2249.6|2256.6|2253.6|2251.1|2248.1|307
1708005600000|2024-02-15 14:00:00|2253.1|2250.1|2244.7|2241.7|2253.1|2250.1|2244.6|2241.6|178
1708005900000|2024-02-15 14:05:00|2244.6|2241.6|2248.5|2245.5|2249.1|2246.1|2243.6|2240.6|342
1708006200000|2024-02-15 14:10:00|2248.1|2245.1|2249.1|2246.1|2250.1|2247.1|2245.1|2242.1|182
1708006500000|2024-02-15 14:15:00|2249.6|2246.6|2256.3|2253.3|2256.3|2253.3|2249.6|2246.6|555
1708006800000|2024-02-15 14:20:00|2256.2|2253.2|2257.2|2254.2|2258.2|2255.2|2254.8|2251.8|74
1708007100000|2024-02-15 14:25:00|2257.1|2254.1|2255.7|2252.7|2258.7|2255.7|2254.7|2251.7|129
1708007400000|2024-02-15 14:30:00|2255.2|2252.2|2253.7|2250.7|2255.7|2252.7|2253.2|2250.2|47
1708007700000|2024-02-15 14:35:00|2254.2|2251.2|2255.7|2252.7|2256.7|2253.7|2254.2|2251.2|96
1708008000000|2024-02-15 14:40:00|2256.1|2253.1|2256.7|2253.7|2258.2|2255.2|2253.2|2250.2|246
1708008300000|2024-02-15 14:45:00|2256.2|2253.2|2256.7|2253.7|2258.2|2255.2|2254.2|2251.2|260
1708008600000|2024-02-15 14:50:00|2256.2|2253.2|2251|2248|2256.2|2253.2|2248.6|2245.6|777
1708008900000|2024-02-15 14:55:00|2251.5|2248.5|2246.5|2243.5|2254|2251|2245|2242|456
1708009200000|2024-02-15 15:00:00|2246.1|2243.1|2243.1|2240.1|2248|2245|2243.1|2240.1|686
1708009500000|2024-02-15 15:05:00|2241.6|2238.6|2238.7|2235.7|2242.1|2239.1|2238.7|2235.7|323
1708009800000|2024-02-15 15:10:00|2238.2|2235.2|2238.2|2235.2|2239.2|2236.2|2237.2|2234.2|340
1708010100000|2024-02-15 15:15:00|2237.7|2234.7|2235.2|2232.2|2238.2|2235.2|2233.7|2230.7|248
1708010400000|2024-02-15 15:20:00|2234.7|2231.7|2231.3|2228.3|2235.3|2232.3|2231.3|2228.3|360
1708010700000|2024-02-15 15:25:00|2232.3|2229.3|2234.9|2231.9|2241.3|2238.3|2230.7|2227.7|957
1708011000000|2024-02-15 15:30:00|2235.3|2232.3|2237.4|2234.4|2240|2237|2234.3|2231.3|318
1708011300000|2024-02-15 15:35:00|2237.5|2234.5|2235.3|2232.3|2238.4|2235.4|2234.9|2231.9|86
1708011600000|2024-02-15 15:40:00|2233.3|2230.3|2231.4|2228.4|2233.3|2230.3|2231.4|2228.4|102
1708011900000|2024-02-15 15:45:00|2230.4|2227.4|2233.5|2230.5|2234|2231|2229.5|2226.5|264
1708012200000|2024-02-15 15:50:00|2234.5|2231.5|2230.5|2227.5|2234.5|2231.5|2230.5|2227.5|117
1708012500000|2024-02-15 15:55:00|2230.4|2227.4|2235.9|2232.9|2239.4|2236.4|2230.4|2227.4|340
1708012800000|2024-02-15 16:00:00|2235.5|2232.5|2239.6|2236.6|2239.6|2236.6|2231.5|2228.5|239
1708013100000|2024-02-15 16:05:00|2240.7|2237.7|2236.5|2233.5|2243.6|2240.6|2236.5|2233.5|400
1708013400000|2024-02-15 16:10:00|2236.9|2233.9|2233.3|2230.3|2239|2236|2232.3|2229.3|222
1708013700000|2024-02-15 16:15:00|2233.9|2230.9|2233.3|2230.3|2236.4|2233.4|2232.9|2229.9|228
1708014000000|2024-02-15 16:20:00|2232.9|2229.9|2231.9|2228.9|2233.9|2230.9|2231.4|2228.4|112
1708014300000|2024-02-15 16:25:00|2232.3|2229.3|2230.4|2227.4|2232.3|2229.3|2229.3|2226.3|371
1708014600000|2024-02-15 16:30:00|2230.3|2227.3|2230.4|2227.4|2230.4|2227.4|2228.9|2225.9|34
1708014900000|2024-02-15 16:35:00|2230.3|2227.3|2234.4|2231.4|2236.4|2233.4|2229.3|2226.3|219
1708015200000|2024-02-15 16:40:00|2234.3|2231.3|2234.8|2231.8|2236.3|2233.3|2233.4|2230.4|145
1708015500000|2024-02-15 16:45:00|2235.3|2232.3|2238.8|2235.8|2239.3|2236.3|2233.8|2230.8|106
1708015800000|2024-02-15 16:50:00|2238.9|2235.9|2243.3|2240.3|2246.8|2243.8|2238.9|2235.9|373
1708016100000|2024-02-15 16:55:00|2243.4|2240.4|2248.3|2245.3|2250.3|2247.3|2243.4|2240.4|74
1708016400000|2024-02-15 17:00:00|2248.4|2245.4|2248.3|2245.3|2251.3|2248.3|2247.3|2244.3|123
1708016700000|2024-02-15 17:05:00|2248.4|2245.4|2249.3|2246.3|2250.3|2247.3|2248.4|2245.4|484
1708017000000|2024-02-15 17:10:00|2249.2|2246.2|2244.2|2241.2|2249.2|2246.2|2242.8|2239.8|303
1708017300000|2024-02-15 17:15:00|2245.2|2242.2|2246.2|2243.2|2246.2|2243.2|2242.2|2239.2|57
1708017600000|2024-02-15 17:20:00|2245.7|2242.7|2243.1|2240.1|2248.7|2245.7|2241.1|2238.1|312
1708017900000|2024-02-15 17:25:00|2243.2|2240.2|2241.1|2238.1|2244.1|2241.1|2240.2|2237.2|171
1708018200000|2024-02-15 17:30:00|2240.2|2237.2|2240.2|2237.2|2242.2|2239.2|2240.2|2237.2|329
1708018500000|2024-02-15 17:35:00|2241.2|2238.2|2242.7|2239.7|2243.2|2240.2|2240.2|2237.2|647
1708018800000|2024-02-15 17:40:00|2243.1|2240.1|2237.1|2234.1|2243.1|2240.1|2236.6|2233.6|846
1708019100000|2024-02-15 17:45:00|2236.6|2233.6|2230.6|2227.6|2237.1|2234.1|2226.6|2223.6|2109
1708019400000|2024-02-15 17:50:00|2230.1|2227.1|2226.9|2223.9|2234|2231|2224.8|2221.8|4514
1708019700000|2024-02-15 17:55:00|2227.8|2224.8|2223.8|2220.8|2233.9|2230.9|2223.8|2220.8|2609
1708020000000|2024-02-15 18:00:00|||||||||1
1708072200000|2024-02-16 08:30:00|2227|2224|2226.9|2223.9|2228.5|2225.5|2222.4|2219.4|1297
1708072500000|2024-02-16 08:35:00|2227|2224|2226.4|2223.4|2228.4|2225.4|2225.9|2222.9|142
1708072800000|2024-02-16 08:40:00|2226.9|2223.9|2224.5|2221.5|2227.4|2224.4|2223.5|2220.5|390
1708073100000|2024-02-16 08:45:00|2224.6|2221.6|2228|2225|2229|2226|2222.5|2219.5|209
1708073400000|2024-02-16 08:50:00|2228.5|2225.5|2230.5|2227.5|2232|2229|2228.5|2225.5|127
1708073700000|2024-02-16 08:55:00|2230|2227|2228.5|2225.5|2230.5|2227.5|2227.5|2224.5|53
1708074000000|2024-02-16 09:00:00|2228.9|2225.9|2233|2230|2233.5|2230.5|2228.5|2225.5|83
1708074300000|2024-02-16 09:05:00|2233.5|2230.5|2239.1|2236.1|2239.7|2236.7|2231.5|2228.5|372
1708074600000|2024-02-16 09:10:00|2239.6|2236.6|2241.1|2238.1|2244.1|2241.1|2239.6|2236.6|193
1708074900000|2024-02-16 09:15:00|2241|2238|2247.2|2244.2|2247.7|2244.7|2239.6|2236.6|267
1708075200000|2024-02-16 09:20:00|2246.7|2243.7|2252.2|2249.2|2253.7|2250.7|2245.7|2242.7|560
1708075500000|2024-02-16 09:25:00|2252|2249|2247.6|2244.6|2252|2249|2246.2|2243.2|75
1708075800000|2024-02-16 09:30:00|2247.1|2244.1|2247.1|2242.1|2248.6|2245.6|2243.1|2240.1|239
1708076100000|2024-02-16 09:35:00|2246.1|2243.1|2251.6|2248.6|2252.1|2249.1|2245.6|2242.1|18
1708076400000|2024-02-16 09:40:00|2251.1|2248.1|2248.6|2245.6|2251.1|2248.1|2248.6|2245.6|136
1708076700000|2024-02-16 09:45:00|2249.1|2246.1|2247.1|2244.1|2249.1|2246.1|2246.1|2243.1|20
1708077000000|2024-02-16 09:50:00|2248.6|2245.6|2248.6|2245.6|2252.1|2249.1|2247.6|2244.6|28
1708077300000|2024-02-16 09:55:00|2248.1|2245.1|2244.6|2241.6|2248.6|2245.6|2244.6|2241.6|48
1708077600000|2024-02-16 10:00:00|2244.1|2241.1|2245.6|2242.6|2246.6|2243.6|2244.1|2241.1|32
1708077900000|2024-02-16 10:05:00|2245.5|2242.5|2243.6|2240.6|2245.5|2242.5|2242.6|2239.6|23
1708078200000|2024-02-16 10:10:00|2243|2240|2244.6|2241.6|2244.6|2241.6|2242.5|2239.5|44
1708078500000|2024-02-16 10:15:00|2245.5|2242.5|2245.5|2242.5|2245.5|2242.5|2245.5|2242.5|8
1708078800000|2024-02-16 10:20:00|2244.6|2241.6|2246|2243|2246.5|2243.5|2244.6|2241.6|29
1708079100000|2024-02-16 10:25:00|2246.5|2243.5|2246.6|2243.6|2247.5|2244.5|2246.5|2243.5|22
1708079400000|2024-02-16 10:30:00|2247|2244|2246.6|2243.6|2247.5|2244.5|2246.6|2243.6|27
1708079700000|2024-02-16 10:35:00|2247.5|2244.5|2248|2245|2249.5|2246.5|2247.5|2244.5|128
1708080000000|2024-02-16 10:40:00|2247.6|2244.6|2256.5|2253.5|2256.5|2253.5|2247.6|2244.6|102
1708080300000|2024-02-16 10:45:00|2257|2254|2254.5|2251.5|2257|2254|2254.5|2251.5|58
1708080600000|2024-02-16 10:50:00|2254.6|2251.6|2258.6|2255.6|2259.6|2256.6|2254.6|2251.6|84
1708080900000|2024-02-16 10:55:00|2259.1|2256.1|2258.5|2255.5|2260.6|2257.6|2258.5|2255.5|87
1708081200000|2024-02-16 11:00:00|2259.5|2256.5|2259|2256|2259.5|2256.5|2255.5|2252.5|134
1708081500000|2024-02-16 11:05:00|2258.5|2255.5|2261.1|2258.1|2261.1|2258.1|2258.1|2255.1|27
1708081800000|2024-02-16 11:10:00|2260.6|2257.6|2261.6|2258.6|2261.6|2258.6|2260.1|2257.1|61
1708082100000|2024-02-16 11:15:00|2261.1|2258.1|2261.6|2258.6|2262.6|2259.6|2261.1|2258.1|54
1708082400000|2024-02-16 11:20:00|2262.1|2259.1|2262.6|2259.6|2262.6|2259.6|2260.6|2257.6|48
1708082700000|2024-02-16 11:25:00|2263.6|2260.6|2262.6|2259.6|2265.6|2262.6|2262.6|2259.6|121
1708083000000|2024-02-16 11:30:00|2262.7|2259.7|2264.6|2261.6|2266.5|2263.5|2262.7|2259.7|119
1708083300000|2024-02-16 11:35:00|2265.5|2262.5|2264.5|2261.5|2266|2263|2263.5|2260.5|102
1708083600000|2024-02-16 11:40:00|2265|2262|2266.5|2263.5|2268.6|2265.6|2265|2262|259
1708083900000|2024-02-16 11:45:00|2267.5|2264.5|2270.5|2267.5|2270.5|2267.5|2267.5|2264.5|29
1708084200000|2024-02-16 11:50:00|2270.6|2267.6|2269.6|2266.6|2270.6|2267.6|2269|2266|38
1708084500000|2024-02-16 11:55:00|2269.5|2266.5|2268|2265|2271.5|2268.5|2267.1|2264.1|13
1708084800000|2024-02-16 12:00:00|2267.6|2264.6|2270.5|2267.5|2270.6|2267.6|2267.6|2264.6|11
1708085100000|2024-02-16 12:05:00|2270.1|2267.1|2272.4|2269.4|2273.4|2270.4|2267|2264|143
1708085400000|2024-02-16 12:10:00|2271.4|2268.4|2270.9|2267.9|2272.4|2269.4|2268.4|2265.4|394
1708085700000|2024-02-16 12:15:00|2271.4|2268.4|2272.5|2269.5|2273.4|2270.4|2271.4|2268.4|303
1708086000000|2024-02-16 12:20:00|2272|2269|2269.6|2266.6|2272|2269|2269.1|2266.1|126
1708086300000|2024-02-16 12:25:00|2269.5|2266.5|2267.6|2264.6|2269.5|2266.5|2267.1|2264.1|9
1708086600000|2024-02-16 12:30:00|2269|2266|2266.1|2263.1|2269|2266|2265.6|2262.6|17
1708086900000|2024-02-16 12:35:00|2266.5|2263.5|2268|2265|2268|2265|2266.1|2263.1|46
1708087200000|2024-02-16 12:40:00|2267.5|2264.5|2266|2263|2268.5|2265.5|2266|2263|47
1708087500000|2024-02-16 12:45:00|2265.5|2262.5|2268|2265|2268.5|2265.5|2265.5|2262.5|88
1708087800000|2024-02-16 12:50:00|2267.5|2264.5|2268|2265|2268.5|2265.5|2266.5|2263.5|31
1708088100000|2024-02-16 12:55:00|2268.5|2265.5|2267.5|2264.5|2268.5|2265.5|2267.5|2264.5|14
1708088400000|2024-02-16 13:00:00|2269.5|2266.5|2276.9|2273.9|2277.5|2274.5|2269.5|2266.5|347
1708088700000|2024-02-16 13:05:00|2277.4|2274.4|2275.4|2272.4|2278.4|2275.4|2275.4|2272.4|98
1708089000000|2024-02-16 13:10:00|2274.9|2271.9|2277.4|2274.4|2278.4|2275.4|2272.4|2269.4|139
1708089300000|2024-02-16 13:15:00|2278.4|2275.4|2279.4|2276.4|2282.4|2279.4|2277.4|2274.4|420
1708089600000|2024-02-16 13:20:00|2280.3|2277.3|2283.4|2280.4|2283.9|2280.9|2279.4|2276.4|171
1708089900000|2024-02-16 13:25:00|2282.9|2279.9|2280.4|2277.4|2283.4|2280.4|2279.9|2276.9|154
1708090200000|2024-02-16 13:30:00|2280.9|2277.9|2280.3|2277.3|2281.9|2278.9|2276.4|2273.4|78
1708090500000|2024-02-16 13:35:00|2279.4|2276.4|2280.3|2277.3|2280.3|2277.3|2275.3|2272.3|58
1708090800000|2024-02-16 13:40:00|2279.4|2276.4|2279.3|2276.3|2280.3|2277.3|2277.4|2274.4|49
1708091100000|2024-02-16 13:45:00|2279.4|2276.4|2277.3|2274.3|2280.3|2277.3|2276.4|2273.4|58
1708091400000|2024-02-16 13:50:00|2277.4|2274.4|2274.3|2271.3|2280.3|2277.3|2274.3|2271.3|438
1708091700000|2024-02-16 13:55:00|2273.3|2270.3|2271.9|2268.9|2273.4|2270.4|2270.3|2267.3|139
1708092000000|2024-02-16 14:00:00|2272.4|2269.4|2283.2|2280.2|2285.2|2282.2|2272.3|2269.3|628
1708092300000|2024-02-16 14:05:00|2283.7|2280.7|2284.1|2281.1|2284.2|2281.2|2281.7|2278.7|634
1708092600000|2024-02-16 14:10:00|2283.2|2280.2|2284.2|2281.2|2286.2|2283.2|2283.1|2280.1|248
1708092900000|2024-02-16 14:15:00|2281.2|2278.2|2290.3|2287.3|2290.3|2287.3|2281.2|2278.2|268
1708093200000|2024-02-16 14:20:00|2289.3|2286.3|2290.1|2287.1|2290.3|2287.3|2285|2282|1810
1708093500000|2024-02-16 14:25:00|2290.2|2287.2|2286.7|2283.7|2290.2|2287.2|2286.2|2283.2|339
1708093800000|2024-02-16 14:30:00|2287.2|2284.2|2287.2|2284.2|2289.3|2286.3|2286.7|2283.7|73
1708094100000|2024-02-16 14:35:00|2287.3|2284.3|2287.3|2284.3|2289.3|2286.3|2286.3|2283.3|16
1708094400000|2024-02-16 14:40:00|2287.7|2284.7|2270.7|2267.7|2288.2|2285.2|2270.2|2267.2|467
1708094700000|2024-02-16 14:45:00|2271.2|2268.2|2263.7|2260.7|2271.2|2268.2|2260.3|2257.3|208
1708095000000|2024-02-16 14:50:00|2263.2|2260.2|2270.3|2267.3|2273.3|2270.3|2259.8|2256.8|482
1708095300000|2024-02-16 14:55:00|2269.8|2266.8|2273.3|2270.3|2274.3|2271.3|2269.3|2266.3|59
1708095600000|2024-02-16 15:00:00|2273.8|2270.8|2277.3|2274.3|2277.3|2274.3|2270.3|2267.3|90
1708095900000|2024-02-16 15:05:00|2277.8|2274.8|2281.2|2278.2|2281.2|2278.2|2277.3|2274.3|77
1708096200000|2024-02-16 15:10:00|2280.8|2277.8|2283.3|2280.3|2283.8|2280.8|2278.3|2275.3|138
1708096500000|2024-02-16 15:15:00|2287.2|2284.2|2277.1|2274.1|2288.2|2285.2|2277.1|2274.1|146
1708096800000|2024-02-16 15:20:00|2276.1|2273.1|2274.2|2271.2|2279.1|2276.1|2272.2|2269.2|246
1708097100000|2024-02-16 15:25:00|2273.7|2270.7|2283.2|2280.2|2284.2|2281.2|2273.7|2270.7|67
1708097400000|2024-02-16 15:30:00|2283.7|2280.7|2284.2|2281.2|2286.2|2283.2|2282.2|2279.2|157
1708097700000|2024-02-16 15:35:00|2284.7|2281.7|2286.2|2283.2|2287.7|2284.7|2284.2|2281.2|90
1708098000000|2024-02-16 15:40:00|2286.7|2283.7|2289.2|2286.2|2290.2|2287.2|2286.1|2283.1|146
1708098300000|2024-02-16 15:45:00|2288.2|2285.2|2285.2|2282.2|2289.2|2286.2|2285.2|2282.2|206
1708098600000|2024-02-16 15:50:00|2285.7|2282.7|2286.2|2283.2|2286.2|2283.2|2283.2|2280.2|152
1708098900000|2024-02-16 15:55:00|2287.2|2284.2|2289.2|2286.2|2289.2|2286.2|2286.2|2283.2|25
1708099200000|2024-02-16 16:00:00|2288.7|2285.7|2285.7|2282.7|2290.2|2287.2|2283.2|2280.2|126
1708099500000|2024-02-16 16:05:00|2286.2|2283.2|2287.2|2284.2|2289.2|2286.2|2285.2|2282.2|87
1708099800000|2024-02-16 16:10:00|2287.7|2284.7|2284.2|2281.2|2288.2|2285.2|2283.7|2280.7|18
1708100100000|2024-02-16 16:15:00|2283.2|2280.2|2291.1|2288.1|2291.1|2288.1|2283.2|2280.2|105
1708100400000|2024-02-16 16:20:00|2290.6|2287.6|2287.6|2284.6|2290.6|2287.6|2285.7|2282.7|50
1708100700000|2024-02-16 16:25:00|2287.1|2284.1|2285.6|2282.6|2289.1|2286.1|2285.1|2282.1|153
1708101000000|2024-02-16 16:30:00|2286.1|2283.1|2281.1|2278.1|2287.1|2284.1|2281.1|2278.1|169
1708101300000|2024-02-16 16:35:00|2281.2|2278.2|2287.1|2284.1|2289.1|2286.1|2281.2|2278.2|80
1708101600000|2024-02-16 16:40:00|2288.1|2285.1|2287.1|2284.1|2289.1|2286.1|2286.1|2283.1|45
1708101900000|2024-02-16 16:45:00|2288.1|2285.1|2287.6|2284.6|2289.1|2286.1|2286.2|2283.2|144
1708102200000|2024-02-16 16:50:00|2287.1|2284.1|2284.6|2281.6|2288.6|2285.6|2284.6|2281.6|37
1708102500000|2024-02-16 16:55:00|2285.1|2282.1|2285.2|2282.2|2287.6|2284.6|2285.1|2282.1|30
1708102800000|2024-02-16 17:00:00|2284.2|2281.2|2280.6|2277.6|2287.1|2284.1|2280.1|2277.1|48
1708103100000|2024-02-16 17:05:00|2281.1|2278.1|2279.2|2276.2|2282.2|2279.2|2278.2|2275.2|60
1708103400000|2024-02-16 17:10:00|2280.1|2277.1|2280.6|2277.6|2283.1|2280.1|2280.1|2277.1|176
1708103700000|2024-02-16 17:15:00|2281.1|2278.1|2279.1|2276.1|2283.1|2280.1|2279.1|2276.1|482
1708104000000|2024-02-16 17:20:00|2280.1|2277.1|2280|2277|2282|2279|2280|2277|44
1708104300000|2024-02-16 17:25:00|2281|2278|2271|2268|2281.5|2278.5|2269|2266|413
1708104600000|2024-02-16 17:30:00|2272|2269|2273|2270|2274.9|2271.9|2270|2267|377
1708104900000|2024-02-16 17:35:00|2272|2269|2264.4|2261.4|2273.5|2270.5|2263.4|2260.4|1441
1708105200000|2024-02-16 17:40:00|2264.9|2261.9|2264.4|2261.4|2265.4|2262.4|2259.9|2256.9|331
1708105500000|2024-02-16 17:45:00|2264.9|2261.9|2265.9|2262.9|2267.9|2264.9|2264.4|2261.4|158
1708105800000|2024-02-16 17:50:00|2266|2263|2261|2258|2267.9|2264.9|2260.6|2257.6|1807
1708106100000|2024-02-16 17:55:00|2261.1|2258.1|2259.6|2256.6|2262.6|2259.6|2259|2256|458
1708417800000|2024-02-20 08:30:00|2244.8|2241.8|2236.7|2233.7|2245.3|2242.3|2231.7|2228.7|994
1708418100000|2024-02-20 08:35:00|2236.8|2233.8|2227.3|2224.3|2237.7|2234.7|2222.3|2219.3|795
1708418400000|2024-02-20 08:40:00|2226.8|2223.8|2226.8|2223.8|2227.3|2223.8|2221.8|2218.8|189
1708418700000|2024-02-20 08:45:00|2227.8|2224.8|2230.3|2227.3|2231.9|2228.9|2224.9|2221.9|205
1708419000000|2024-02-20 08:50:00|2229.9|2226.9|2233.4|2230.4|2238.5|2235.5|2229.9|2226.9|263
1708419300000|2024-02-20 08:55:00|2234.9|2231.9|2234.9|2231.9|2236.4|2233.4|2234.9|2231.9|74
1708419600000|2024-02-20 09:00:00|2235.4|2232.4|2235.9|2232.9|2235.9|2232.9|2234|2231|102
1708419900000|2024-02-20 09:05:00|2236.4|2233.4|2236.9|2233.9|2236.9|2233.9|2234.9|2231.9|109
1708420200000|2024-02-20 09:10:00|2235.9|2232.9|2233.9|2230.9|2235.9|2232.9|2233.9|2230.9|17
1708420500000|2024-02-20 09:15:00|2230.9|2227.9|2229.4|2226.4|2230.9|2227.9|2228.9|2225.9|19
1708420800000|2024-02-20 09:20:00|2229.9|2226.9|2227.9|2224.9|2229.9|2226.9|2227.9|2224.9|20
1708421100000|2024-02-20 09:25:00|2227.4|2224.4|2228.9|2225.9|2229.9|2226.9|2226.9|2223.9|26
1708421400000|2024-02-20 09:30:00|2229|2226|2229.9|2226.9|2230|2227|2228.9|2225.9|77
1708421700000|2024-02-20 09:35:00|2228.9|2225.9|2233|2230|2233|2230|2228.9|2225.9|167
1708422000000|2024-02-20 09:40:00|2232|2229|2231|2228|2232.5|2229.5|2231|2228|64
1708422300000|2024-02-20 09:45:00|2231.5|2228.5|2231|2228|2232|2229|2231|2228|61
1708422600000|2024-02-20 09:50:00|2231.5|2228.5|2231|2228|2231.5|2228.5|2230|2227|81
1708422900000|2024-02-20 09:55:00|2230|2227|2230|2227|2230|2227|2230|2227|14
1708423200000|2024-02-20 10:00:00|2228|2225|2228|2225|2228|2225|2228|2225|210
1708423500000|2024-02-20 10:05:00|2227.9|2224.9|2226.9|2223.9|2227.9|2224.9|2225|2222|46
1708423800000|2024-02-20 10:10:00|2227|2224|2227.9|2224.9|2228.9|2225.9|2226|2223|19
1708424100000|2024-02-20 10:15:00|2227.4|2224.4|2228.9|2225.9|2228.9|2225.9|2227.4|2224.4|14
1708424400000|2024-02-20 10:20:00|2230.9|2227.9|2234.9|2231.9|2235.9|2232.9|2229.9|2226.9|39
1708424700000|2024-02-20 10:25:00|2233.9|2230.9|2232.9|2229.9|2234.9|2231.9|2232.9|2229.9|1
1708425000000|2024-02-20 10:30:00|2233|2230|2232.9|2229.9|2236.4|2233.4|2232.4|2229.4|141
1708425300000|2024-02-20 10:35:00|2233.9|2230.9|2234.9|2231.9|2234.9|2231.9|2232.9|2229.9|5
1708425600000|2024-02-20 10:40:00|2234.4|2231.4|2233.9|2230.9|2234.4|2231.4|2232.9|2229.9|6
1708425900000|2024-02-20 10:45:00|2234.9|2231.9|2235.9|2232.9|2235.9|2232.9|2234.4|2231.4|28
1708426200000|2024-02-20 10:50:00|2235|2232|2235.9|2232.9|2235.9|2232.9|2234|2231|19
1708426500000|2024-02-20 10:55:00|2235|2232|2233.9|2230.9|2235|2232|2233.9|2230.9|3
1708426800000|2024-02-20 11:00:00|2233.5|2230.5|2231|2228|2236|2233|2230.9|2227.9|213
1708427100000|2024-02-20 11:05:00|2230.5|2227.5|2230|2227|2231|2228|2229|2226|12
1708427400000|2024-02-20 11:10:00|2229.5|2226.5|2231.5|2228.5|2232|2229|2229|2226|4
1708427700000|2024-02-20 11:15:00|2233|2230|2235|2232|2235.5|2232.5|2233|2230|5
1708428000000|2024-02-20 11:20:00|2235.5|2232.5|2235|2232|2235.5|2232.5|2235|2232|2
1708428300000|2024-02-20 11:25:00|2236|2233|2236|2233|2236|2233|2235|2232|129
1708428600000|2024-02-20 11:30:00|2237|2234|2234|2231|2237|2234|2233.5|2230.5|120
1708428900000|2024-02-20 11:35:00|2233.5|2230.5|2241|2238|2241|2238|2233.5|2230.5|236
1708429200000|2024-02-20 11:40:00|2240.5|2237.5|2241.1|2238.1|2241.1|2238.1|2240.1|2237.1|18
1708429500000|2024-02-20 11:45:00|2241|2238|2243.1|2240.1|2243.1|2240.1|2240.5|2237.5|11
1708429800000|2024-02-20 11:50:00|2243|2240|2243|2240|2243.1|2240.1|2243|2240|13
1708430100000|2024-02-20 11:55:00|2243.1|2240.1|2247|2244|2247.5|2244.5|2243|2240|32
1708430400000|2024-02-20 12:00:00|2246|2243|2245|2242|2246|2243|2245|2242|49
1708430700000|2024-02-20 12:05:00|2244.9|2241.9|2247|2244|2247|2244|2244|2241|36
1708431000000|2024-02-20 12:10:00|2248|2245|2248|2245|2248|2245|2248|2245|26
1708431300000|2024-02-20 12:15:00|2247|2244|2248|2245|2248|2245|2247|2244|153
1708431600000|2024-02-20 12:20:00|2247.9|2244.9|2248.5|2245.5|2248.5|2245.5|2247.5|2244.5|15
1708431900000|2024-02-20 12:25:00|2248.9|2245.9|2248.5|2245.5|2249|2246|2248|2245|39
1708432200000|2024-02-20 12:30:00|2248|2245|2248.9|2245.9|2248.9|2245.9|2247.9|2244.9|33
1708432500000|2024-02-20 12:35:00|2248|2245|2247.9|2244.9|2248.9|2245.9|2246.9|2243.9|133
1708432800000|2024-02-20 12:40:00|2248.4|2245.4|2247.9|2244.9|2248.9|2245.9|2247.9|2244.9|32
1708433100000|2024-02-20 12:45:00|2248|2245|2246.9|2243.9|2248.4|2245.4|2246.9|2243.9|63
1708433400000|2024-02-20 12:50:00|2247.9|2244.9|2247.9|2244.9|2248.9|2245.9|2247.9|2244.9|141
1708433700000|2024-02-20 12:55:00|2248|2245|2247.5|2244.5|2248|2245|2246.9|2243.9|74
1708434000000|2024-02-20 13:00:00|2247.4|2244.4|2243.9|2240.9|2247.9|2244.9|2242|2239|245
1708434300000|2024-02-20 13:05:00|2242.4|2239.4|2242|2239|2242.9|2239.9|2242|2239|323
1708434600000|2024-02-20 13:10:00|2240|2237|2240.5|2237.5|2241|2238|2239|2236|103
1708434900000|2024-02-20 13:15:00|2241|2238|2242.9|2239.9|2242.9|2239.9|2239.5|2236.5|36
1708435200000|2024-02-20 13:20:00|2242.5|2239.5|2240|2237|2242.5|2239.5|2238|2235|333
1708435500000|2024-02-20 13:25:00|2239.5|2236.5|2234.5|2231.5|2241.4|2238.4|2234.5|2231.5|117
1708435800000|2024-02-20 13:30:00|2235|2232|2234|2231|2236.5|2233.5|2233|2230|40
1708436100000|2024-02-20 13:35:00|2234.5|2231.5|2235|2232|2235|2232|2234|2231|80
1708436400000|2024-02-20 13:40:00|2234.5|2231.5|2231|2228|2235|2232|2231|2228|77
1708436700000|2024-02-20 13:45:00|2230.5|2227.5|2231|2228|2231|2228|2230|2227|72
1708437000000|2024-02-20 13:50:00|2230.9|2227.9|2227.5|2224.5|2231|2228|2226|2223|390
1708437300000|2024-02-20 13:55:00|2228|2225|2230|2227|2233|2230|2227|2224|61
1708437600000|2024-02-20 14:00:00|2232.9|2229.9|2228.5|2225.5|2235|2232|2228.5|2225.5|81
1708437900000|2024-02-20 14:05:00|2229|2226|2227|2224|2229|2226|2227|2224|57
1708438200000|2024-02-20 14:10:00|2228|2225|2227|2224|2229|2226|2226|2223|111
1708438500000|2024-02-20 14:15:00|2227.5|2224.5|2231.5|2228.5|2232|2229|2227|2224|51
1708438800000|2024-02-20 14:20:00|2232|2229|2229|2226|2233|2230|2229|2226|35
1708439100000|2024-02-20 14:25:00|2228.5|2225.5|2228|2225|2230.5|2227.5|2227.5|2224.5|99
1708439400000|2024-02-20 14:30:00|2227.5|2224.5|2223|2220|2228|2225|2222.9|2219.9|461
1708439700000|2024-02-20 14:35:00|2222|2219|2222|2219|2226|2223|2220|2217|241
1708440000000|2024-02-20 14:40:00|2220|2217|2231.7|2228.7|2231.7|2228.7|2215|2212|689
1708440300000|2024-02-20 14:45:00|2230.7|2227.7|2218.1|2215.1|2231.2|2228.2|2215.6|2212.6|490
1708440600000|2024-02-20 14:50:00|2218|2215|2216.1|2213.1|2219.1|2216.1|2215.1|2212.1|33
1708440900000|2024-02-20 14:55:00|2215.1|2212.1|2213.1|2210.1|2218.1|2215.1|2212.1|2209.1|387
1708441200000|2024-02-20 15:00:00|2212.1|2209.1|2210.6|2207.6|2214.1|2211.1|2210.1|2207.1|232
1708441500000|2024-02-20 15:05:00|2211.1|2208.1|2215.1|2212.1|2216.6|2213.6|2211.1|2208.1|298
1708441800000|2024-02-20 15:10:00|2214.1|2211.1|2211.1|2208.1|2214.1|2211.1|2211.1|2208.1|120
1708442100000|2024-02-20 15:15:00|2210.1|2207.1|2209.1|2206.1|2211.1|2208.1|2209.1|2206.1|356
1708442400000|2024-02-20 15:20:00|2210.1|2207.1|2208.1|2205.1|2210.1|2207.1|2207.1|2204.1|214
1708442700000|2024-02-20 15:25:00|2209.1|2206.1|2214|2211|2215.1|2212.1|2209.1|2206.1|329
1708443000000|2024-02-20 15:30:00|2215|2212|2214.1|2211.1|2216|2213|2210.6|2207.6|148
1708443300000|2024-02-20 15:35:00|2214.6|2211.6|2212.1|2209.1|2215|2212|2212|2209|183
1708443600000|2024-02-20 15:40:00|2212|2209|2213|2210|2213|2210|2211|2208|621
1708443900000|2024-02-20 15:45:00|2212.5|2209.5|2210.1|2207.1|2212.5|2209.5|2210.1|2207.1|67
1708444200000|2024-02-20 15:50:00|2211|2208|2209.1|2206.1|2211|2208|2208|2205|507
1708444500000|2024-02-20 15:55:00|2208.6|2205.6|2205|2202|2208.6|2205.6|2204|2201|271
1708444800000|2024-02-20 16:00:00|2204|2201|2201.4|2198.4|2204|2201|2200|2197|496
1708445100000|2024-02-20 16:05:00|2200.9|2197.9|2196|2193|2201|2198|2195.5|2192.5|222
1708445400000|2024-02-20 16:10:00|2197|2194|2197|2194|2197|2194|2195|2192|243
1708445700000|2024-02-20 16:15:00|2198|2195|2211|2208|2212.5|2209.5|2198|2195|571
1708446000000|2024-02-20 16:20:00|2210|2207|2215|2212|2215.5|2212.5|2205|2202|502
1708446300000|2024-02-20 16:25:00|2216|2213|2217.1|2214.1|2220|2217|2208|2205|474
1708446600000|2024-02-20 16:30:00|2216.9|2213.9|2228|2225|2228|2225|2211.1|2208.1|482
1708446900000|2024-02-20 16:35:00|2228.1|2225.1|2228.1|2225.1|2233.1|2230.1|2226.1|2223.1|399
1708447200000|2024-02-20 16:40:00|2228.6|2225.6|2233|2230|2237|2234|2228|2225|94
1708447500000|2024-02-20 16:45:00|2232|2229|2231.9|2228.9|2233|2230|2228.5|2225.5|117
1708447800000|2024-02-20 16:50:00|2231|2228|2232|2229|2235|2232|2230|2227|121
1708448100000|2024-02-20 16:55:00|2232.9|2229.9|2231.9|2228.9|2233|2230|2231|2228|260
1708448400000|2024-02-20 17:00:00|2231|2228|2234|2231|2236|2233|2231|2228|107
1708448700000|2024-02-20 17:05:00|2233.9|2230.9|2232.9|2229.9|2234|2231|2232.9|2229.9|103
1708449000000|2024-02-20 17:10:00|2231.9|2228.9|2231.9|2228.9|2233.9|2230.9|2231.5|2228.5|329
1708449300000|2024-02-20 17:15:00|2231.5|2228.5|2225.9|2222.9|2231.9|2228.9|2225.4|2222.4|155
1708449600000|2024-02-20 17:20:00|2225.4|2222.4|2223.9|2220.9|2225.9|2222.9|2221.9|2218.9|244
1708449900000|2024-02-20 17:25:00|2222.9|2219.9|2223.9|2220.9|2224.9|2221.9|2221.9|2218.9|437
1708450200000|2024-02-20 17:30:00|2222.9|2219.9|2224.9|2221.9|2225.4|2222.4|2222.9|2219.9|564
1708450500000|2024-02-20 17:35:00|2223.9|2220.9|2226.9|2223.9|2227.9|2224.9|2222.9|2219.9|365
1708450800000|2024-02-20 17:40:00|2224.9|2221.9|2222.9|2219.9|2225.9|2222.9|2221.9|2218.9|255
1708451100000|2024-02-20 17:45:00|2222.4|2219.4|2219.9|2216.9|2222.4|2219.4|2217.8|2214.8|504
1708451400000|2024-02-20 17:50:00|2218.8|2215.8|2226.9|2223.9|2226.9|2223.9|2217.9|2214.9|1257
1708451700000|2024-02-20 17:55:00|2225.9|2222.9|2230.3|2227.3|2230.9|2227.9|2225.9|2222.9|670
1708504200000|2024-02-21 08:30:00|2229.6|2226.6|2202.7|2199.7|2242.1|2238.1|2202.6|2199.6|859
1708504500000|2024-02-21 08:35:00|2202.2|2199.2|2198.7|2195.7|2208.1|2205.1|2198.7|2195.7|45
1708504800000|2024-02-21 08:40:00|2198.2|2195.2|2199.7|2196.7|2201.2|2198.2|2196.7|2193.7|77
1708505100000|2024-02-21 08:45:00|2200.2|2197.2|2197.2|2194.2|2201.7|2198.7|2195.2|2192.2|102
1708505400000|2024-02-21 08:50:00|2197.7|2194.7|2196.7|2193.7|2198.7|2195.7|2196.7|2193.7|63
1708505700000|2024-02-21 08:55:00|2197.7|2194.7|2199.7|2196.7|2200.7|2197.7|2196.2|2193.2|185
1708506000000|2024-02-21 09:00:00|2198.7|2195.7|2199.7|2196.7|2199.7|2196.7|2197.7|2194.7|22
1708506300000|2024-02-21 09:05:00|2199.2|2196.2|2200.2|2197.2|2200.7|2197.7|2197.7|2194.7|75
1708506600000|2024-02-21 09:10:00|2199.7|2196.7|2199.7|2196.7|2201.2|2198.2|2199.7|2196.7|32
1708506900000|2024-02-21 09:15:00|2200.2|2197.2|2200.7|2197.7|2200.7|2197.7|2198.7|2195.7|106
1708507200000|2024-02-21 09:20:00|2200.2|2197.2|2201.2|2198.2|2201.7|2198.7|2199.2|2196.2|67
1708507500000|2024-02-21 09:25:00|2201.7|2198.7|2205.7|2202.7|2205.7|2202.7|2200.8|2197.8|48
1708507800000|2024-02-21 09:30:00|2206.7|2203.7|2206.7|2203.7|2207.7|2204.7|2205.8|2202.8|35
1708508100000|2024-02-21 09:35:00|2206.2|2203.2|2203.7|2200.7|2206.7|2203.7|2203.7|2200.7|9
1708508400000|2024-02-21 09:40:00|2202.7|2199.7|2201.7|2198.7|2202.7|2199.7|2200.7|2197.7|58
1708508700000|2024-02-21 09:45:00|2202.7|2199.7|2202.7|2199.7|2202.7|2199.7|2202.2|2199.2|3
1708509000000|2024-02-21 09:50:00|2204.2|2201.2|2203.7|2200.7|2204.2|2201.2|2203.7|2200.7|87
1708509300000|2024-02-21 09:55:00|2204.2|2201.2|2203.7|2200.7|2204.7|2201.7|2203.7|2200.7|27
1708509600000|2024-02-21 10:00:00|2204.7|2201.7|2204.7|2201.7|2204.7|2201.7|2204.7|2201.7|30
1708509900000|2024-02-21 10:05:00|2205.2|2202.2|2209.7|2206.7|2210.7|2207.7|2205.2|2202.2|5
1708510200000|2024-02-21 10:10:00|2208.7|2205.7|2208.7|2205.7|2210.7|2207.7|2208.7|2205.7|33
1708510500000|2024-02-21 10:15:00|2209.7|2206.7|2212.7|2209.7|2212.7|2209.7|2209.7|2206.7|45
1708510800000|2024-02-21 10:20:00|2211.7|2208.7|2210.7|2207.7|2211.7|2208.7|2209.7|2206.7|8
1708511100000|2024-02-21 10:25:00|2208.7|2205.7|2210.7|2207.7|2210.7|2207.7|2208.7|2205.7|122
1708511400000|2024-02-21 10:30:00|2209.7|2206.7|2212.2|2209.2|2212.7|2209.7|2208.7|2205.7|68
1708511700000|2024-02-21 10:35:00|2211.7|2208.7|2213.2|2210.2|2213.7|2210.7|2211.7|2208.7|28
1708512000000|2024-02-21 10:40:00|2212.7|2209.7|2214.7|2211.7|2214.7|2211.7|2211.7|2208.7|10
1708512300000|2024-02-21 10:45:00|2215.7|2212.7|2212.7|2209.7|2215.7|2212.7|2212.7|2209.7|8
1708512600000|2024-02-21 10:50:00|2211.7|2208.7|2213.7|2210.7|2213.7|2210.7|2211.7|2208.7|2
1708512900000|2024-02-21 10:55:00|2213.2|2210.2|2215.2|2212.2|2215.2|2212.2|2212.7|2209.7|52
1708513200000|2024-02-21 11:00:00|2214.7|2211.7|2214.7|2211.7|2216.2|2213.2|2213.7|2210.7|54
1708513500000|2024-02-21 11:05:00|2213.7|2210.7|2214.7|2211.7|2215.7|2212.7|2213.7|2210.7|42
1708513800000|2024-02-21 11:10:00|2214.2|2211.2|2213.7|2210.7|2214.2|2211.2|2211.7|2208.7|31
1708514100000|2024-02-21 11:15:00|2214.7|2211.7|2215.2|2212.2|2216.2|2213.2|2214.7|2211.7|20
1708514400000|2024-02-21 11:20:00|2214.7|2211.7|2211.7|2208.7|2214.7|2211.7|2211.7|2208.7|7
1708514700000|2024-02-21 11:25:00|2211.6|2208.6|2210.7|2207.7|2211.6|2208.6|2210.7|2207.7|49
1708515000000|2024-02-21 11:30:00|2209.7|2206.7|2209.7|2206.7|2211.7|2208.7|2209.7|2206.7|60
1708515300000|2024-02-21 11:35:00|2210.7|2207.7|2212.2|2209.2|2212.7|2209.7|2210.7|2207.7|70
1708515600000|2024-02-21 11:40:00|2214.2|2211.2|2211.7|2208.7|2214.2|2211.2|2210.7|2207.7|31
1708516200000|2024-02-21 11:50:00|2212.7|2209.7|2212.7|2209.7|2212.7|2209.7|2211.7|2208.7|44
1708516500000|2024-02-21 11:55:00|2213.7|2210.7|2214.7|2211.7|2214.7|2211.7|2213.7|2210.7|3
1708516800000|2024-02-21 12:00:00|2213.7|2210.7|2209.7|2206.7|2213.7|2210.7|2209.7|2206.7|40
1708517100000|2024-02-21 12:05:00|2208.7|2205.7|2209.7|2206.7|2210.7|2207.7|2208.7|2205.7|31
1708517400000|2024-02-21 12:10:00|2211.7|2208.7|2212.6|2209.6|2212.7|2209.7|2210.2|2207.2|10
1708517700000|2024-02-21 12:15:00|2212.7|2209.7|2216.1|2213.1|2216.6|2213.6|2212.7|2209.7|32
1708518000000|2024-02-21 12:20:00|2216.2|2213.2|2216.1|2213.1|2216.6|2213.6|2215.6|2212.6|168
1708518300000|2024-02-21 12:25:00|2215.6|2212.6|2213.7|2210.7|2215.7|2212.7|2213.7|2210.7|15
1708518600000|2024-02-21 12:30:00|2214.2|2211.2|2218.6|2215.6|2218.6|2215.6|2214.2|2211.2|124
1708518900000|2024-02-21 12:35:00|2218.1|2215.1|2215.1|2212.1|2218.1|2215.1|2214.1|2211.1|108
1708519200000|2024-02-21 12:40:00|2214.6|2211.6|2213.1|2210.1|2216.1|2213.1|2212.6|2209.6|139
1708519500000|2024-02-21 12:45:00|2212.6|2209.6|2207.6|2204.6|2212.6|2209.6|2207.6|2204.6|293
1708519800000|2024-02-21 12:50:00|2208.1|2205.1|2205.6|2202.6|2210.1|2207.1|2205.1|2202.1|165
1708520100000|2024-02-21 12:55:00|2206.1|2203.1|2212.6|2209.6|2214.1|2211.1|2205.6|2202.6|61
1708520400000|2024-02-21 13:00:00|2211.6|2208.6|2211.1|2208.1|2212.6|2209.6|2210.1|2207.1|82
1708520700000|2024-02-21 13:05:00|2211.6|2208.6|2207.6|2204.6|2211.6|2208.6|2206.6|2203.6|90
1708521000000|2024-02-21 13:10:00|2207.1|2204.1|2206.6|2203.6|2209.5|2206.5|2205.6|2202.6|95
1708521300000|2024-02-21 13:15:00|2206.5|2203.5|2209.5|2206.5|2209.5|2206.5|2205.6|2202.6|43
1708521600000|2024-02-21 13:20:00|2208.6|2205.6|2204.6|2201.6|2208.6|2205.6|2204.6|2201.6|237
1708521900000|2024-02-21 13:25:00|2205.6|2202.6|2208.5|2205.5|2208.6|2205.6|2204.6|2201.6|287
1708522200000|2024-02-21 13:30:00|2208.1|2205.1|2214.5|2211.5|2215.5|2212.5|2207.5|2204.5|180
1708522500000|2024-02-21 13:35:00|2215.5|2212.5|2220.5|2217.5|2221.5|2218.5|2213.5|2210.5|141
1708522800000|2024-02-21 13:40:00|2220|2217|2222.5|2219.5|2222.5|2219.5|2220|2217|53
1708523100000|2024-02-21 13:45:00|2223.5|2220.5|2221.5|2218.5|2223.5|2220.5|2213.5|2210.5|402
1708523400000|2024-02-21 13:50:00|2218.5|2215.5|2221.5|2218.5|2221.5|2218.5|2216.9|2213.9|124
1708523700000|2024-02-21 13:55:00|2220.5|2217.5|2216.5|2213.5|2220.5|2217.5|2216.5|2213.5|56
1708524000000|2024-02-21 14:00:00|2215.5|2212.5|2215.5|2212.5|2218|2215|2215.5|2212.5|102
1708524300000|2024-02-21 14:05:00|2214.5|2211.5|2210.5|2207.5|2214.5|2211.5|2208.5|2205.5|188
1708524600000|2024-02-21 14:10:00|2209.5|2206.5|2210|2207|2210.5|2207.5|2208.5|2205.5|43
1708524900000|2024-02-21 14:15:00|2210.5|2207.5|2212.5|2209.5|2212.5|2209.5|2208.4|2205.4|598
1708525200000|2024-02-21 14:20:00|2213.5|2210.5|2216.5|2213.5|2218.5|2215.5|2213.4|2210.4|179
1708525500000|2024-02-21 14:25:00|2217|2214|2217.5|2214.5|2218.5|2215.5|2216|2213|80
1708525800000|2024-02-21 14:30:00|2218|2215|2215.5|2212.5|2219.5|2216.5|2213.5|2210.5|44
1708526100000|2024-02-21 14:35:00|2217|2214|2214|2211|2217.5|2214.5|2213.5|2210.5|82
1708526400000|2024-02-21 14:40:00|2214.5|2211.5|2217.5|2214.5|2218.4|2215.4|2214.5|2211.5|71
1708526700000|2024-02-21 14:45:00|2218.5|2215.5|2220|2217|2220.5|2217.5|2218.5|2215.5|185
1708527000000|2024-02-21 14:50:00|2219.5|2216.5|2220.9|2217.9|2220.9|2217.9|2218.5|2215.5|154
1708527300000|2024-02-21 14:55:00|2220.4|2217.4|2220.5|2217.5|2220.5|2217.5|2219.5|2216.5|108
1708527600000|2024-02-21 15:00:00|2221.5|2218.5|2220.5|2217.5|2223.5|2220.5|2220.5|2217.5|392
1708527900000|2024-02-21 15:05:00|2222.5|2219.5|2218|2215|2222.5|2219.5|2216.5|2213.5|114
1708528200000|2024-02-21 15:10:00|2217.9|2214.9|2223.5|2220.5|2223.5|2220.5|2216.4|2213.4|151
1708528500000|2024-02-21 15:15:00|2224.5|2221.5|2219.5|2216.5|2225.5|2222.5|2217.4|2214.4|154
1708528800000|2024-02-21 15:20:00|2222.5|2219.5|2220.5|2217.5|2224.4|2221.4|2218.5|2215.5|101
1708529100000|2024-02-21 15:25:00|2220.4|2217.4|2219|2216|2224.4|2221.4|2218.5|2215.5|308
1708529400000|2024-02-21 15:30:00|2219.5|2216.5|2215.5|2212.5|2219.5|2216.5|2215.4|2212.4|87
1708529700000|2024-02-21 15:35:00|2214.5|2211.5|2214.5|2211.5|2216.4|2213.4|2213.4|2210.4|257
1708530000000|2024-02-21 15:40:00|2215.5|2212.5|2218|2215|2219|2216|2215.5|2212.5|165
1708530300000|2024-02-21 15:45:00|2217.5|2214.5|2220.5|2217.5|2221.5|2218.5|2217.5|2214.5|47
1708530600000|2024-02-21 15:50:00|2221|2218|2221.4|2218.4|2221.4|2218.4|2219.4|2216.4|47
1708530900000|2024-02-21 15:55:00|2220.9|2217.9|2224.4|2221.4|2225.4|2222.4|2220|2217|136
1708531200000|2024-02-21 16:00:00|2224.5|2221.5|2235.4|2232.4|2236.4|2233.4|2224.5|2221.5|332
1708531500000|2024-02-21 16:05:00|2236.4|2233.4|2236.4|2233.4|2237.4|2234.4|2233.4|2230.4|333
1708531800000|2024-02-21 16:10:00|2237.4|2234.4|2237.4|2234.4|2239.4|2236.4|2235.4|2232.4|131
1708532100000|2024-02-21 16:15:00|2238.4|2235.4|2242.4|2239.4|2242.4|2239.4|2238.4|2235.4|483
1708532400000|2024-02-21 16:20:00|2241.4|2238.4|2241.9|2238.9|2241.9|2238.9|2238.9|2235.9|216
1708532700000|2024-02-21 16:25:00|2241.4|2238.4|2242.9|2239.9|2246.4|2243.4|2240.4|2237.4|132
1708533000000|2024-02-21 16:30:00|2242.4|2239.4|2240.4|2237.4|2242.4|2239.4|2238.4|2235.4|106
1708533300000|2024-02-21 16:35:00|2239.9|2236.9|2234.4|2231.4|2240.4|2237.4|2234.4|2231.4|231
1708533600000|2024-02-21 16:40:00|2233.4|2230.4|2230.3|2227.3|2234.4|2231.4|2228.4|2225.4|316
1708533900000|2024-02-21 16:45:00|2230.4|2227.4|2229.3|2226.3|2231.3|2228.3|2228.3|2225.3|135
1708534200000|2024-02-21 16:50:00|2228.3|2225.3|2221.3|2218.3|2229.3|2226.3|2221.3|2218.3|255
1708534500000|2024-02-21 16:55:00|2221.8|2218.8|2223.3|2220.3|2224.3|2221.3|2218.4|2215.4|270
1708534800000|2024-02-21 17:00:00|2222.9|2219.9|2223.3|2220.3|2224.3|2221.3|2221.8|2218.8|78
1708535100000|2024-02-21 17:05:00|2222.8|2219.8|2229.9|2226.9|2232.3|2229.3|2222.8|2219.8|243
1708535400000|2024-02-21 17:10:00|2230.4|2227.4|2233.3|2230.3|2234.3|2231.3|2229.4|2226.4|73
1708535700000|2024-02-21 17:15:00|2232.4|2229.4|2232.4|2229.4|2233.4|2230.4|2231.4|2228.4|75
1708536000000|2024-02-21 17:20:00|2232.9|2229.9|2234.4|2231.4|2234.9|2231.9|2232.4|2229.4|190
1708536300000|2024-02-21 17:25:00|2234.9|2231.9|2233.4|2230.4|2235.4|2232.4|2232.4|2229.4|333
1708536600000|2024-02-21 17:30:00|2233.3|2230.3|2234.4|2231.4|2234.4|2231.4|2232.4|2229.4|153
1708536900000|2024-02-21 17:35:00|2233.4|2230.4|2232.3|2229.3|2233.4|2230.4|2226.3|2223.3|521
1708537200000|2024-02-21 17:40:00|2231.8|2228.8|2234.4|2231.4|2235.9|2232.9|2231.8|2228.8|282
1708537500000|2024-02-21 17:45:00|2234.9|2231.9|2228.4|2225.4|2235.9|2232.9|2227.4|2224.4|267
1708537800000|2024-02-21 17:50:00|2228.9|2225.9|2232.4|2229.4|2232.4|2229.4|2228.4|2225.4|613
1708538100000|2024-02-21 17:55:00|2231.4|2228.4|2235.4|2232.4|2236.4|2233.4|2230.4|2227.4|340
1708590600000|2024-02-22 08:30:00|2225.2|2222.2|2216.2|2213.2|2225.2|2222.2|2209.1|2206.1|727
1708590900000|2024-02-22 08:35:00|2215.7|2212.7|2224.7|2221.7|2225.8|2222.8|2215.2|2212.2|152
1708591200000|2024-02-22 08:40:00|2224.8|2221.8|2226.3|2223.3|2228.3|2225.3|2222.8|2219.8|11
1708591500000|2024-02-22 08:45:00|2227.8|2224.8|2230.2|2227.2|2230.2|2227.2|2224.7|2221.7|16
1708591800000|2024-02-22 08:50:00|2229.7|2226.7|2231.3|2228.3|2232.2|2229.2|2229.3|2226.3|63
1708592100000|2024-02-22 08:55:00|2231.7|2228.7|2230.2|2227.2|2232.2|2229.2|2229.7|2226.7|25
1708592400000|2024-02-22 09:00:00|2229.7|2226.7|2223.2|2220.2|2229.7|2226.7|2221.7|2218.7|5
1708592700000|2024-02-22 09:05:00|2223.7|2220.7|2224.2|2221.2|2224.2|2221.2|2222.7|2219.7|43
1708593000000|2024-02-22 09:10:00|2223.2|2220.2|2223.2|2220.2|2223.2|2220.2|2221.2|2218.2|75
1708593300000|2024-02-22 09:15:00|2222.2|2219.2|2221.7|2218.7|2222.2|2219.2|2221.2|2218.2|83
1708593600000|2024-02-22 09:20:00|2222.2|2219.2|2221.2|2218.2|2222.7|2219.7|2221.2|2218.2|38
1708593900000|2024-02-22 09:25:00|2222.2|2219.2|2221.7|2218.7|2222.2|2219.2|2221.2|2218.2|8
1708594200000|2024-02-22 09:30:00|2222.2|2219.2|2221.2|2218.2|2222.2|2219.2|2221.2|2218.2|73
1708594500000|2024-02-22 09:35:00|2219.2|2216.2|2215.2|2212.2|2219.2|2216.2|2214.7|2211.7|95
1708594800000|2024-02-22 09:40:00|2214.7|2211.7|2217.2|2214.2|2217.2|2214.2|2213.2|2210.2|34
1708595100000|2024-02-22 09:45:00|2216.2|2213.2|2213.2|2210.2|2216.2|2213.2|2213.2|2210.2|8
1708595400000|2024-02-22 09:50:00|2214.2|2211.2|2214.2|2211.2|2214.2|2211.2|2214.2|2211.2|41
1708595700000|2024-02-22 09:55:00|2213.7|2210.7|2213.2|2210.2|2215.2|2212.2|2211.7|2208.7|4
1708596000000|2024-02-22 10:00:00|2214.2|2211.2|2216.2|2213.2|2217.2|2214.2|2214.2|2211.2|27
1708596300000|2024-02-22 10:05:00|2215.7|2212.7|2219.2|2216.2|2219.2|2216.2|2215.7|2212.7|33
1708596600000|2024-02-22 10:10:00|2218.2|2215.2|2219.2|2216.2|2219.2|2216.2|2216.2|2213.2|68
1708596900000|2024-02-22 10:15:00|2218.7|2215.7|2219.7|2216.7|2222.2|2219.2|2218.2|2215.2|89
1708597200000|2024-02-22 10:20:00|2220.7|2217.7|2221.7|2218.7|2222.2|2219.2|2219.7|2216.7|9
1708597500000|2024-02-22 10:25:00|2221.2|2218.2|2221.7|2218.7|2222.2|2219.2|2219.2|2216.2|40
1708597800000|2024-02-22 10:30:00|2223.2|2220.2|2221.2|2218.2|2223.2|2220.2|2221.2|2218.2|27
1708598100000|2024-02-22 10:35:00|2220.7|2217.7|2220.7|2217.7|2222.2|2219.2|2220.2|2217.2|58
1708598400000|2024-02-22 10:40:00|2220.2|2217.2|2220.2|2217.2|2221.2|2218.2|2220.2|2217.2|1
1708598700000|2024-02-22 10:45:00|2220.7|2217.7|2220.2|2217.2|2221.7|2218.7|2220.2|2217.2|62
1708599000000|2024-02-22 10:50:00|2220.7|2217.7|2216.2|2213.2|2221.2|2218.2|2216.2|2213.2|13
1708599300000|2024-02-22 10:55:00|2217.2|2214.2|2214.2|2211.2|2217.2|2214.2|2213.7|2210.7|2
1708599600000|2024-02-22 11:00:00|2213.7|2210.7|2213.2|2210.2|2214.7|2211.7|2213.2|2210.2|16
1708599900000|2024-02-22 11:05:00|2214.2|2211.2|2211.7|2208.7|2214.2|2211.2|2211.7|2208.7|11
1708600200000|2024-02-22 11:10:00|2211.2|2208.2|2213.2|2210.2|2214.2|2211.2|2211.2|2208.2|30
1708600500000|2024-02-22 11:15:00|2212.2|2209.2|2215.2|2212.2|2215.7|2212.7|2212.2|2209.2|2
1708600800000|2024-02-22 11:20:00|2216.2|2213.2|2216.2|2213.2|2217.7|2214.7|2216.2|2213.2|153
1708601100000|2024-02-22 11:25:00|2217.2|2214.2|2216.2|2213.2|2218.2|2215.2|2216.2|2213.2|5
1708601400000|2024-02-22 11:30:00|2215.2|2212.2|2215.2|2212.2|2215.2|2212.2|2212.2|2209.2|33
1708601700000|2024-02-22 11:35:00|2214.7|2211.7|2216.7|2213.7|2217.2|2214.2|2214.2|2211.2|30
1708602000000|2024-02-22 11:40:00|2216.2|2213.2|2209.2|2206.2|2216.2|2213.2|2209.2|2206.2|182
1708602300000|2024-02-22 11:45:00|2210.2|2207.2|2211.2|2208.2|2211.7|2208.7|2209.2|2206.2|34
1708602600000|2024-02-22 11:50:00|2211.3|2208.3|2209.2|2206.2|2212.2|2209.2|2209.2|2206.2|9
1708602900000|2024-02-22 11:55:00|2210.2|2207.2|2211.7|2208.7|2212.2|2209.2|2210.2|2207.2|56
1708603200000|2024-02-22 12:00:00|2211.2|2208.2|2201.3|2198.3|2211.2|2208.2|2200.2|2197.2|180
1708603500000|2024-02-22 12:05:00|2201.2|2198.2|2201.3|2198.3|2202.2|2199.2|2199.2|2196.2|19
1708603800000|2024-02-22 12:10:00|2201.7|2198.7|2203.2|2200.2|2205.2|2202.2|2199.8|2196.8|151
1708604100000|2024-02-22 12:15:00|2202.2|2199.2|2205.2|2202.2|2205.2|2202.2|2202.2|2199.2|38
1708604400000|2024-02-22 12:20:00|2204.2|2201.2|2204.8|2201.8|2205.2|2202.2|2202.7|2199.7|125
1708604700000|2024-02-22 12:25:00|2205.3|2202.3|2207.3|2204.3|2207.3|2204.3|2204.3|2201.3|109
1708605000000|2024-02-22 12:30:00|2208.3|2205.3|2205.8|2202.8|2209.2|2206.2|2205.3|2202.3|311
1708605300000|2024-02-22 12:35:00|2205.3|2202.3|2204.3|2201.3|2205.8|2202.8|2203.3|2200.3|66
1708605600000|2024-02-22 12:40:00|2204.2|2201.2|2198.3|2195.3|2204.2|2201.2|2197.8|2194.8|211
1708605900000|2024-02-22 12:45:00|2198.8|2195.8|2199.3|2196.3|2200.3|2197.3|2198.3|2195.3|32
1708606200000|2024-02-22 12:50:00|2199.8|2196.8|2199.2|2196.2|2201.2|2198.2|2199.2|2196.2|6
1708606500000|2024-02-22 12:55:00|2198.7|2195.7|2198.7|2195.7|2199.7|2196.7|2198.2|2195.2|110
1708606800000|2024-02-22 13:00:00|2198.2|2195.2|2189.2|2186.2|2199.7|2196.7|2186.2|2183.2|900
1708607100000|2024-02-22 13:05:00|2188.2|2185.2|2181.7|2178.7|2189.2|2186.2|2180.2|2177.2|314
1708607400000|2024-02-22 13:10:00|2181.2|2178.2|2173.3|2170.3|2181.2|2178.2|2173.2|2170.2|498
1708607700000|2024-02-22 13:15:00|2171.3|2168.3|2168.3|2165.3|2173.3|2170.3|2168.3|2165.3|316
1708608000000|2024-02-22 13:20:00|2167.3|2164.3|2163.3|2160.3|2167.3|2164.3|2163.3|2160.3|560
1708608300000|2024-02-22 13:25:00|2161.3|2158.3|2167.8|2164.8|2167.8|2164.8|2158.3|2155.3|487
1708608600000|2024-02-22 13:30:00|2167.3|2164.3|2168.3|2165.3|2170.3|2167.3|2165.3|2162.3|460
1708608900000|2024-02-22 13:35:00|2167.3|2164.3|2171.3|2168.3|2172.3|2169.3|2167.3|2164.3|245
1708609200000|2024-02-22 13:40:00|2168.8|2165.8|2173.3|2170.3|2178.3|2175.3|2168.3|2165.3|254
1708609500000|2024-02-22 13:45:00|2172.3|2169.3|2168.3|2165.3|2172.3|2169.3|2168.3|2165.3|240
1708609800000|2024-02-22 13:50:00|2168.2|2165.2|2171.3|2168.3|2172.3|2169.3|2168.2|2165.2|188
1708610100000|2024-02-22 13:55:00|2172.3|2169.3|2174.3|2171.3|2177.3|2174.3|2171.8|2168.8|112
1708610400000|2024-02-22 14:00:00|2174.2|2171.2|2169.3|2166.3|2174.3|2171.3|2169.2|2166.2|73
1708610700000|2024-02-22 14:05:00|2168.3|2165.3|2164.3|2161.3|2169.3|2166.3|2164.3|2161.3|32
1708611000000|2024-02-22 14:10:00|2163.8|2160.8|2166.3|2163.3|2166.3|2163.3|2163.3|2160.3|38
1708611300000|2024-02-22 14:15:00|2165.3|2162.3|2168.3|2165.3|2170.3|2167.3|2163.3|2160.3|266
1708611600000|2024-02-22 14:20:00|2169.3|2166.3|2170.3|2167.3|2172.3|2169.3|2166.2|2163.2|545
1708611900000|2024-02-22 14:25:00|2171.3|2168.3|2169.3|2166.3|2172.3|2169.3|2168.3|2165.3|478
1708612200000|2024-02-22 14:30:00|2168.8|2165.8|2170.3|2167.3|2172.3|2169.3|2168.3|2165.3|214
1708612500000|2024-02-22 14:35:00|2170.8|2167.8|2177.3|2174.3|2177.3|2174.3|2170.8|2167.8|385
1708612800000|2024-02-22 14:40:00|2176.3|2173.3|2184.3|2181.3|2185.3|2182.3|2175.3|2172.3|226
1708613100000|2024-02-22 14:45:00|2183.3|2180.3|2189.4|2186.4|2189.4|2186.4|2183.3|2180.3|1878
1708613400000|2024-02-22 14:50:00|2190.4|2187.4|2193.4|2190.4|2194.9|2191.9|2188.4|2185.4|522
1708613700000|2024-02-22 14:55:00|2192.4|2189.4|2185.4|2182.4|2192.9|2189.9|2185.4|2182.4|112
1708614000000|2024-02-22 15:00:00|2185.9|2182.9|2181.4|2178.4|2186.4|2183.4|2179.9|2176.9|305
1708614300000|2024-02-22 15:05:00|2182.4|2179.4|2185.4|2182.4|2185.9|2182.9|2180.9|2177.9|665
1708614600000|2024-02-22 15:10:00|2184.4|2181.4|2183.9|2180.9|2186.4|2183.4|2183.4|2180.4|52
1708614900000|2024-02-22 15:15:00|2184.4|2181.4|2186.4|2183.4|2189.4|2186.4|2184.4|2181.4|269
1708615200000|2024-02-22 15:20:00|2187.4|2184.4|2186.4|2183.4|2188.4|2185.4|2185.4|2182.4|163
1708615500000|2024-02-22 15:25:00|2187.4|2184.4|2188.4|2185.4|2190.4|2187.4|2187.4|2184.4|69
1708615800000|2024-02-22 15:30:00|2187.4|2184.4|2190.4|2187.4|2191.4|2188.4|2185.4|2182.4|472
1708616100000|2024-02-22 15:35:00|2190.9|2187.9|2190.4|2187.4|2194.4|2191.4|2189.4|2186.4|52
1708616400000|2024-02-22 15:40:00|2191.4|2188.4|2190.4|2187.4|2191.4|2188.4|2187.9|2184.9|210
1708616700000|2024-02-22 15:45:00|2189.4|2186.4|2188.4|2185.4|2189.4|2186.4|2185.4|2182.4|464
1708617000000|2024-02-22 15:50:00|2187.4|2184.4|2188.4|2185.4|2189.4|2186.4|2187.4|2184.4|341
1708617300000|2024-02-22 15:55:00|2188.9|2185.9|2193.4|2190.4|2193.4|2190.4|2188.9|2185.9|624
1708617600000|2024-02-22 16:00:00|2192.9|2189.9|2201.4|2198.4|2203.4|2200.4|2192.9|2189.9|142
1708617900000|2024-02-22 16:05:00|2200.9|2197.9|2221.4|2218.4|2222.9|2219.9|2200.4|2197.4|330
1708618200000|2024-02-22 16:10:00|2222.4|2219.4|2224.4|2221.4|2229.4|2226.4|2222.4|2219.4|289
1708618500000|2024-02-22 16:15:00|2223.4|2220.4|2224.4|2221.4|2226.4|2223.4|2221.4|2218.4|237
1708618800000|2024-02-22 16:20:00|2225.4|2222.4|2225|2222|2228.9|2225.9|2224.4|2221.4|656
1708619100000|2024-02-22 16:25:00|2225.5|2222.5|2229.4|2226.4|2231.4|2228.4|2225.4|2222.4|672
1708619400000|2024-02-22 16:30:00|2229.9|2226.9|2228.4|2225.4|2232.4|2229.4|2227.4|2224.4|126
1708619700000|2024-02-22 16:35:00|2227.9|2224.9|2227.4|2224.4|2231.4|2228.4|2225.4|2222.4|93
1708620000000|2024-02-22 16:40:00|2226.4|2223.4|2229.4|2226.4|2230.4|2227.4|2224.4|2221.4|18
1708620300000|2024-02-22 16:45:00|2229.9|2226.9|2229.4|2226.4|2230.4|2227.4|2228.4|2225.4|32
1708620600000|2024-02-22 16:50:00|2229.9|2226.9|2225.4|2222.4|2229.9|2226.9|2225.4|2222.4|93
1708620900000|2024-02-22 16:55:00|2225.9|2222.9|2226.4|2223.4|2226.4|2223.4|2224.4|2221.4|81
1708621200000|2024-02-22 17:00:00|2228.4|2225.4|2227.4|2224.4|2228.9|2225.9|2226.4|2223.4|71
1708621500000|2024-02-22 17:05:00|2228.4|2225.4|2227.4|2224.4|2229.4|2226.4|2226.4|2223.4|16
1708621800000|2024-02-22 17:10:00|2229.4|2226.4|2223.9|2220.9|2229.4|2226.4|2222.4|2219.4|136
1708622100000|2024-02-22 17:15:00|2224.4|2221.4|2220.9|2217.9|2225.4|2222.4|2219.9|2216.9|91
1708622400000|2024-02-22 17:20:00|2221.4|2218.4|2219.4|2216.4|2221.4|2218.4|2218.9|2215.9|41
1708622700000|2024-02-22 17:25:00|2221.4|2218.4|2219.4|2216.4|2224.4|2221.4|2218.4|2215.4|98
1708623000000|2024-02-22 17:30:00|2218.8|2215.8|2215.4|2212.4|2218.8|2215.8|2213.4|2210.4|157
1708623300000|2024-02-22 17:35:00|2215.9|2212.9|2216.4|2213.4|2217.4|2214.4|2213.4|2210.4|28
1708623600000|2024-02-22 17:40:00|2218.4|2215.4|2216.3|2213.3|2220.4|2217.4|2215.3|2212.3|36
1708623900000|2024-02-22 17:45:00|2216.4|2213.4|2216.9|2213.9|2217.9|2214.9|2214.4|2211.4|79
1708624200000|2024-02-22 17:50:00|2216.4|2213.4|2221.4|2218.4|2221.4|2218.4|2213.4|2210.4|644
1708624500000|2024-02-22 17:55:00|2220.4|2217.4|2222.4|2219.4|2223.9|2220.9|2219.4|2216.4|263
1708677000000|2024-02-23 08:30:00|2212.6|2209.6|2221.7|2218.7|2224.2|2221.2|2211.1|2208.1|372
1708677300000|2024-02-23 08:35:00|2222.7|2219.7|2222.7|2219.7|2223.2|2220.2|2218.2|2215.2|218
1708677600000|2024-02-23 08:40:00|2222.2|2219.2|2222.2|2219.2|2223.2|2220.2|2218.2|2215.2|415
1708677900000|2024-02-23 08:45:00|2222.7|2219.7|2225.2|2222.2|2227.2|2224.2|2218.7|2215.7|72
1708678200000|2024-02-23 08:50:00|2226.2|2223.2|2228.2|2225.2|2231.2|2228.2|2226.2|2223.2|232
1708678500000|2024-02-23 08:55:00|2227.2|2224.2|2230.2|2227.2|2230.2|2227.2|2225.7|2222.7|16
1708678800000|2024-02-23 09:00:00|2230.7|2227.7|2230.2|2227.2|2231.2|2228.2|2226.2|2223.2|76
1708679100000|2024-02-23 09:05:00|2229.2|2226.2|2229.2|2226.2|2231.2|2228.2|2228.2|2225.2|14
1708679400000|2024-02-23 09:10:00|2230.2|2227.2|2229.2|2226.2|2230.7|2227.7|2228.2|2225.2|36
1708679700000|2024-02-23 09:15:00|2230.2|2227.2|2233.2|2230.2|2233.2|2230.2|2229.2|2226.2|218
1708680000000|2024-02-23 09:20:00|2233.7|2230.7|2237.7|2234.7|2240.2|2237.2|2233.2|2230.2|211
1708680300000|2024-02-23 09:25:00|2237.2|2234.2|2235.7|2232.7|2238.2|2235.2|2235.2|2232.2|19
1708680600000|2024-02-23 09:30:00|2235.2|2232.2|2237.7|2234.7|2238.2|2235.2|2234.7|2231.7|18
1708680900000|2024-02-23 09:35:00|2236.7|2233.7|2236.7|2233.7|2237.7|2234.7|2234.7|2231.7|17
1708681200000|2024-02-23 09:40:00|2237.2|2234.2|2238.2|2235.2|2239.2|2236.2|2234.2|2231.2|149
1708681500000|2024-02-23 09:45:00|2237.7|2234.7|2237.7|2234.7|2239.2|2236.2|2237.2|2234.2|9
1708681800000|2024-02-23 09:50:00|2237.2|2234.2|2233.7|2230.7|2237.2|2234.2|2232.2|2229.2|32
1708682100000|2024-02-23 09:55:00|2234.2|2231.2|2234.2|2231.2|2236.2|2233.2|2234.2|2231.2|9
1708682400000|2024-02-23 10:00:00|2234.7|2231.7|2236.7|2233.7|2236.7|2233.7|2234.2|2231.2|53
1708682700000|2024-02-23 10:05:00|2236.2|2233.2|2239.2|2236.2|2239.7|2236.7|2235.2|2232.2|79
1708683000000|2024-02-23 10:10:00|2238.7|2235.7|2230.2|2227.2|2238.7|2235.7|2227.2|2224.2|172
1708683300000|2024-02-23 10:15:00|2230.7|2227.7|2230.2|2227.2|2232.2|2229.2|2229.2|2226.2|50
1708683600000|2024-02-23 10:20:00|2229.7|2226.7|2236.7|2233.7|2236.7|2233.7|2229.2|2226.2|52
1708683900000|2024-02-23 10:25:00|2237.2|2234.2|2237.7|2234.7|2238.7|2235.7|2237.2|2234.2|16
1708684200000|2024-02-23 10:30:00|2238.2|2235.2|2236.2|2233.2|2238.2|2235.2|2234.7|2231.7|14
1708684500000|2024-02-23 10:35:00|2238.2|2235.2|2238.2|2235.2|2238.2|2235.2|2237.2|2234.2|12
1708684800000|2024-02-23 10:40:00|2239.2|2236.2|2238.2|2235.2|2239.2|2236.2|2238.2|2235.2|12
1708685100000|2024-02-23 10:45:00|2238.7|2235.7|2239.2|2236.2|2239.2|2236.2|2237.2|2234.2|67
1708685400000|2024-02-23 10:50:00|2238.7|2235.7|2235.2|2232.2|2238.7|2235.7|2234.7|2231.7|145
1708685700000|2024-02-23 10:55:00|2234.7|2231.7|2234.2|2231.2|2238.2|2235.2|2234.2|2231.2|14
1708686000000|2024-02-23 11:00:00|2233.2|2230.2|2236.2|2233.2|2236.7|2233.7|2233.2|2230.2|45
1708686300000|2024-02-23 11:05:00|2237.2|2234.2|2232.2|2229.2|2237.7|2234.7|2232.2|2229.2|32
1708686600000|2024-02-23 11:10:00|2231.7|2228.7|2229.7|2226.7|2232.2|2229.2|2229.2|2226.2|52
1708686900000|2024-02-23 11:15:00|2229.2|2226.2|2230.2|2227.2|2230.2|2227.2|2228.2|2225.2|12
1708687200000|2024-02-23 11:20:00|2231.7|2228.7|2232.2|2229.2|2232.2|2229.2|2231.2|2228.2|58
1708687500000|2024-02-23 11:25:00|2231.2|2228.2|2228.7|2225.7|2231.7|2228.7|2228.7|2225.7|132
1708687800000|2024-02-23 11:30:00|2229.2|2226.2|2230.2|2227.2|2233.2|2230.2|2227.7|2224.7|140
1708688100000|2024-02-23 11:35:00|2229.7|2226.7|2227.2|2224.2|2229.7|2226.7|2227.2|2224.2|8
1708688400000|2024-02-23 11:40:00|2228.2|2225.2|2227.7|2224.7|2229.2|2226.2|2227.2|2224.2|8
1708688700000|2024-02-23 11:45:00|2228.2|2225.2|2224.7|2221.7|2228.2|2225.2|2223.2|2220.2|102
1708689000000|2024-02-23 11:50:00|2225.2|2222.2|2223.2|2220.2|2226.2|2223.2|2221.2|2218.2|63
1708689300000|2024-02-23 11:55:00|2221.7|2218.7|2224.2|2221.2|2225.2|2222.2|2221.2|2218.2|21
1708689600000|2024-02-23 12:00:00|2223.2|2220.2|2222.2|2219.2|2223.7|2220.7|2221.2|2218.2|87
1708689900000|2024-02-23 12:05:00|2221.7|2218.7|2221.2|2218.2|2223.2|2220.2|2220.2|2217.2|175
1708690200000|2024-02-23 12:10:00|2221.7|2218.7|2222.2|2219.2|2225.7|2222.7|2221.7|2218.7|27
1708690500000|2024-02-23 12:15:00|2222.7|2219.7|2225.2|2222.2|2225.7|2222.7|2222.2|2219.2|27
1708690800000|2024-02-23 12:20:00|2225.7|2222.7|2224.2|2221.2|2227.2|2224.2|2224.2|2221.2|12
1708691100000|2024-02-23 12:25:00|2223.7|2220.7|2222.2|2219.2|2224.7|2221.7|2220.2|2217.2|119
1708691400000|2024-02-23 12:30:00|2222.7|2219.7|2221.7|2218.7|2223.7|2220.7|2220.2|2217.2|7
1708691700000|2024-02-23 12:35:00|2221.2|2218.2|2223.7|2220.7|2224.2|2221.2|2221.2|2218.2|73
1708692000000|2024-02-23 12:40:00|2224.2|2221.2|2221.2|2218.2|2225.2|2222.2|2220.2|2217.2|125
1708692300000|2024-02-23 12:45:00|2222.7|2219.7|2221.2|2218.2|2223.7|2220.7|2220.2|2217.2|134
1708692600000|2024-02-23 12:50:00|2221.7|2218.7|2222.2|2219.2|2222.2|2219.2|2221.7|2218.7|9
1708692900000|2024-02-23 12:55:00|2220.7|2217.7|2223.2|2220.2|2223.2|2220.2|2220.7|2217.7|23
1708693200000|2024-02-23 13:00:00|2224.7|2221.7|2223.2|2220.2|2225.2|2222.2|2220.7|2217.7|116
1708693500000|2024-02-23 13:05:00|2222.2|2219.2|2220.2|2217.2|2226.2|2223.2|2219.2|2216.2|244
1708693800000|2024-02-23 13:10:00|2220.7|2217.7|2207.7|2204.7|2220.7|2217.7|2205.7|2202.7|924
1708694100000|2024-02-23 13:15:00|2206.2|2203.2|2203.7|2200.7|2207.2|2204.2|2200.2|2197.2|722
1708694400000|2024-02-23 13:20:00|2203.2|2200.2|2201.2|2198.2|2207.2|2204.2|2200.2|2197.2|13
1708694700000|2024-02-23 13:25:00|2200.7|2197.7|2203.2|2200.2|2204.2|2201.2|2199.2|2196.2|42
1708695000000|2024-02-23 13:30:00|2202.7|2199.7|2201.2|2198.2|2205.2|2202.2|2200.2|2197.2|85
1708695300000|2024-02-23 13:35:00|2200.2|2197.2|2200.2|2197.2|2203.2|2200.2|2199.2|2196.2|26
1708695600000|2024-02-23 13:40:00|2199.2|2196.2|2200.7|2197.7|2201.2|2198.2|2199.2|2196.2|193
1708695900000|2024-02-23 13:45:00|2200.2|2197.2|2200.2|2197.2|2202.2|2199.2|2199.2|2196.2|15
1708696200000|2024-02-23 13:50:00|2201.2|2198.2|2204.2|2201.2|2204.2|2201.2|2199.2|2196.2|60
1708696500000|2024-02-23 13:55:00|2203.2|2200.2|2204.2|2201.2|2205.2|2202.2|2203.2|2200.2|91
1708696800000|2024-02-23 14:00:00|2204.7|2201.7|2201.2|2198.2|2204.7|2201.7|2200.2|2197.2|81
1708697100000|2024-02-23 14:05:00|2200.2|2197.2|2201.2|2198.2|2201.2|2198.2|2199.2|2196.2|110
1708697400000|2024-02-23 14:10:00|2201.1|2198.1|2202.2|2199.2|2202.2|2199.2|2198.2|2195.2|109
1708697700000|2024-02-23 14:15:00|2202.1|2199.1|2201.2|2198.2|2203.2|2200.2|2200.2|2197.2|92
1708698000000|2024-02-23 14:20:00|2201.7|2198.7|2200.2|2197.2|2204.2|2201.2|2200.2|2197.2|129
1708698300000|2024-02-23 14:25:00|2199.2|2196.2|2195.2|2192.2|2199.2|2196.2|2194.2|2191.2|122
1708698600000|2024-02-23 14:30:00|2194.7|2191.7|2193.2|2190.2|2197.2|2194.2|2193.2|2190.2|36
1708698900000|2024-02-23 14:35:00|2194.2|2191.2|2193.2|2190.2|2196.2|2193.2|2193.2|2190.2|225
1708699200000|2024-02-23 14:40:00|2192.2|2189.2|2192.2|2189.2|2194.2|2191.2|2188.2|2185.2|591
1708699500000|2024-02-23 14:45:00|2191.2|2188.2|2190.7|2187.7|2194.2|2191.2|2189.2|2186.2|399
1708699800000|2024-02-23 14:50:00|2189.7|2186.7|2192.2|2189.2|2194.2|2191.2|2188.2|2185.2|426
1708700100000|2024-02-23 14:55:00|2191.2|2188.2|2188.2|2185.2|2191.2|2188.2|2188.2|2185.2|72
1708700400000|2024-02-23 15:00:00|2187.2|2184.2|2189.2|2186.2|2189.2|2186.2|2187.2|2184.2|350
1708700700000|2024-02-23 15:05:00|2187.7|2184.7|2186.2|2183.2|2189.7|2186.7|2186.2|2183.2|135
1708701000000|2024-02-23 15:10:00|2182.2|2179.2|2179.7|2176.7|2185.2|2182.2|2179.2|2176.2|328
1708701300000|2024-02-23 15:15:00|2180.2|2177.2|2182.2|2179.2|2184.2|2181.2|2179.2|2176.2|51
1708701600000|2024-02-23 15:20:00|2183.2|2180.2|2187.7|2184.7|2188.2|2185.2|2182.2|2179.2|128
1708701900000|2024-02-23 15:25:00|2187.2|2184.2|2190.2|2187.2|2196.2|2193.2|2187.2|2184.2|62
1708702200000|2024-02-23 15:30:00|2189.2|2186.2|2191.2|2188.2|2193.2|2190.2|2189.2|2186.2|40
1708702500000|2024-02-23 15:35:00|2190.2|2187.2|2183.7|2180.7|2190.2|2187.2|2182.7|2179.7|401
1708702800000|2024-02-23 15:40:00|2184.2|2181.2|2185.7|2182.7|2187.2|2184.2|2183.2|2180.2|349
1708703100000|2024-02-23 15:45:00|2185.2|2182.2|2185.2|2182.2|2187.2|2184.2|2184.2|2181.2|32
1708703400000|2024-02-23 15:50:00|2186.2|2183.2|2187.2|2184.2|2187.2|2184.2|2183.2|2180.2|29
1708703700000|2024-02-23 15:55:00|2186.7|2183.7|2185.2|2182.2|2188.7|2185.7|2184.2|2181.2|59
1708704000000|2024-02-23 16:00:00|2184.2|2181.2|2185.2|2182.2|2188.7|2185.7|2183.7|2180.7|119
1708704300000|2024-02-23 16:05:00|2187.2|2184.2|2184.2|2181.2|2187.2|2184.2|2184.2|2181.2|26
1708704600000|2024-02-23 16:10:00|2185.2|2182.2|2183.2|2180.2|2185.2|2182.2|2182.2|2179.2|168
1708704900000|2024-02-23 16:15:00|2182.2|2179.2|2182.2|2179.2|2182.2|2179.2|2181.2|2178.2|148
1708705200000|2024-02-23 16:20:00|2181.2|2178.2|2182.2|2179.2|2183.2|2180.2|2180.2|2177.2|90
1708705500000|2024-02-23 16:25:00|2183.2|2180.2|2186.2|2183.2|2187.2|2184.2|2182.2|2179.2|48
1708705800000|2024-02-23 16:30:00|2185.2|2182.2|2184.2|2181.2|2186.2|2183.2|2184.2|2181.2|157
1708706100000|2024-02-23 16:35:00|2185.2|2182.2|2184.2|2181.2|2186.2|2183.2|2184.2|2181.2|75
1708706400000|2024-02-23 16:40:00|2184.7|2181.7|2184.2|2181.2|2186.2|2183.2|2184.2|2181.2|47
1708706700000|2024-02-23 16:45:00|2185.2|2182.2|2187.7|2184.7|2187.7|2184.7|2183.2|2180.2|300
1708707000000|2024-02-23 16:50:00|2187.2|2184.2|2187.2|2184.2|2189.7|2186.7|2186.2|2183.2|188
1708707300000|2024-02-23 16:55:00|2187.7|2184.7|2186.2|2183.2|2187.7|2184.7|2185.2|2182.2|12
1708707600000|2024-02-23 17:00:00|2187.2|2184.2|2188.2|2185.2|2189.2|2186.2|2185.2|2182.2|7
1708707900000|2024-02-23 17:05:00|2189.2|2186.2|2187.7|2184.7|2191.2|2188.2|2187.7|2184.7|107
1708708200000|2024-02-23 17:10:00|2188.7|2185.7|2190.2|2187.2|2192.2|2189.2|2188.7|2185.7|230
1708708500000|2024-02-23 17:15:00|2189.2|2186.2|2191.2|2188.2|2191.2|2188.2|2189.2|2186.2|364
1708708800000|2024-02-23 17:20:00|2190.2|2187.2|2181.7|2178.7|2190.2|2187.2|2181.2|2178.2|72
1708709100000|2024-02-23 17:25:00|2182.2|2179.2|2185.2|2182.2|2185.2|2182.2|2181.7|2178.7|650
1708709400000|2024-02-23 17:30:00|2187.2|2184.2|2187.7|2184.7|2188.7|2185.7|2186.2|2183.2|455
1708709700000|2024-02-23 17:35:00|2187.2|2184.2|2189.2|2186.2|2189.2|2186.2|2187.2|2184.2|240
1708710000000|2024-02-23 17:40:00|2190.2|2187.2|2193.2|2190.2|2193.2|2190.2|2190.2|2187.2|217
1708710300000|2024-02-23 17:45:00|2192.7|2189.7|2195.2|2192.2|2195.2|2192.2|2191.2|2188.2|306
1708710600000|2024-02-23 17:50:00|2196.2|2193.2|2183.2|2180.2|2196.2|2193.2|2183.2|2180.2|853
1708710900000|2024-02-23 17:55:00|2182.7|2179.7|2182.2|2179.2|2182.7|2179.7|2177.2|2174.2|303
1708936200000|2024-02-26 08:30:00|2179.4|2176.4|2166.9|2163.9|2181.4|2178.4|2165.9|2162.9|745
1708936500000|2024-02-26 08:35:00|2166.4|2163.4|2165.9|2162.9|2166.4|2163.4|2164.4|2161.4|266
1708936800000|2024-02-26 08:40:00|2164.9|2161.9|2171.9|2168.9|2171.9|2168.9|2164.9|2161.9|436
1708937100000|2024-02-26 08:45:00|2170.9|2167.9|2171.9|2168.9|2177.9|2174.9|2169.9|2166.9|330
1708937400000|2024-02-26 08:50:00|2171.4|2168.4|2174.4|2171.4|2174.4|2171.4|2169.9|2166.9|132
1708937700000|2024-02-26 08:55:00|2173.9|2170.9|2176.9|2173.9|2177.4|2174.4|2172.9|2169.9|49
1708938000000|2024-02-26 09:00:00|2175.9|2172.9|2171.9|2168.9|2177.4|2174.4|2169.4|2166.4|130
1708938300000|2024-02-26 09:05:00|2170.9|2167.9|2172.9|2169.9|2172.9|2169.9|2170.4|2167.4|62
1708938600000|2024-02-26 09:10:00|2173.9|2170.9|2174.9|2171.9|2174.9|2171.9|2172.9|2169.9|21
1708938900000|2024-02-26 09:15:00|2175.9|2172.9|2174.9|2171.9|2175.9|2172.9|2173.9|2170.9|390
1708939200000|2024-02-26 09:20:00|2175.4|2172.4|2175.9|2172.9|2176.4|2173.4|2173.9|2170.9|206
1708939500000|2024-02-26 09:25:00|2176.9|2173.9|2183.4|2180.4|2183.9|2180.9|2176.9|2173.9|361
1708939800000|2024-02-26 09:30:00|2183.9|2180.9|2180.9|2177.9|2184.9|2181.9|2180.9|2177.9|323
1708940100000|2024-02-26 09:35:00|2181.4|2178.4|2182.4|2179.4|2182.4|2179.4|2180.9|2177.9|538
1708940400000|2024-02-26 09:40:00|2182.9|2179.9|2181.9|2178.9|2182.9|2179.9|2180.9|2177.9|208
1708940700000|2024-02-26 09:45:00|2182.9|2179.9|2188.9|2185.9|2188.9|2185.9|2181.9|2178.9|393
1708941000000|2024-02-26 09:50:00|2187.9|2184.9|2186.9|2183.9|2187.9|2184.9|2186.9|2183.9|142
1708941300000|2024-02-26 09:55:00|2187.9|2184.9|2187.9|2184.9|2189.4|2186.4|2187.9|2184.9|105
1708941600000|2024-02-26 10:00:00|2189.9|2186.9|2190.9|2187.9|2190.9|2187.9|2188.4|2185.4|468
1708941900000|2024-02-26 10:05:00|2191.9|2188.9|2188.9|2185.9|2191.9|2188.9|2186.9|2183.9|299
1708942200000|2024-02-26 10:10:00|2189.9|2186.9|2193.9|2190.9|2193.9|2190.9|2189.9|2186.9|136
1708942500000|2024-02-26 10:15:00|2195.9|2192.9|2195.9|2192.9|2196.9|2193.9|2194.4|2191.4|257
1708942800000|2024-02-26 10:20:00|2197.4|2194.4|2197.9|2194.9|2197.9|2194.9|2197.4|2194.4|23
1708943100000|2024-02-26 10:25:00|2196.9|2193.9|2196.9|2193.9|2197.9|2194.9|2195.9|2192.9|50
1708943400000|2024-02-26 10:30:00|2195.9|2192.9|2190.9|2187.9|2196.4|2193.4|2190.9|2187.9|31
1708943700000|2024-02-26 10:35:00|2190.4|2187.4|2188.9|2185.9|2191.4|2188.4|2188.9|2185.9|48
1708944000000|2024-02-26 10:40:00|2189.9|2186.9|2192.9|2189.9|2193.9|2190.9|2189.9|2186.9|65
1708944300000|2024-02-26 10:45:00|2193.9|2190.9|2195.9|2192.9|2195.9|2192.9|2193.9|2190.9|43
1708944600000|2024-02-26 10:50:00|2196.9|2193.9|2197.9|2194.9|2197.9|2194.9|2196.9|2193.9|118
1708944900000|2024-02-26 10:55:00|2197.4|2194.4|2196.4|2193.4|2197.4|2194.4|2195.9|2192.9|89
1708945200000|2024-02-26 11:00:00|2195.9|2192.9|2196.9|2193.9|2196.9|2193.9|2193.4|2190.4|221
1708945500000|2024-02-26 11:05:00|2194.9|2191.9|2195.9|2192.9|2196.4|2193.4|2194.4|2191.4|140
1708945800000|2024-02-26 11:10:00|2196.9|2193.9|2200.9|2197.9|2201.9|2198.9|2196.9|2193.9|124
1708946100000|2024-02-26 11:15:00|2204.9|2201.9|2207.9|2204.9|2209.4|2206.4|2203.4|2200.4|249
1708946400000|2024-02-26 11:20:00|2207.8|2204.8|2207.9|2204.9|2209.8|2206.8|2206.8|2203.8|162
1708946700000|2024-02-26 11:25:00|2206.9|2203.9|2207.3|2204.3|2207.9|2204.9|2204.9|2201.9|69
1708947000000|2024-02-26 11:30:00|2206.4|2203.4|2208.9|2205.9|2208.9|2205.9|2205.9|2202.9|671
1708947300000|2024-02-26 11:35:00|2209.8|2206.8|2205.8|2202.8|2209.8|2206.8|2205.8|2202.8|66
1708947600000|2024-02-26 11:40:00|2208.4|2205.4|2205.3|2202.3|2208.4|2205.4|2205.3|2202.3|84
1708947900000|2024-02-26 11:45:00|2204.8|2201.8|2208.8|2205.8|2209.3|2206.3|2204.8|2201.8|137
1708948200000|2024-02-26 11:50:00|2209.3|2206.3|2205.8|2202.8|2209.3|2206.3|2204.8|2201.8|178
1708948500000|2024-02-26 11:55:00|2204.8|2201.8|2205.8|2202.8|2207.3|2204.3|2203.8|2200.8|190
1708948800000|2024-02-26 12:00:00|2207.3|2204.3|2208.8|2205.8|2208.8|2205.8|2206.8|2203.8|100
1708949100000|2024-02-26 12:05:00|2209.8|2206.8|2206.8|2203.8|2209.8|2206.8|2206.8|2203.8|114
1708949400000|2024-02-26 12:10:00|2205.3|2202.3|2204.3|2201.3|2205.3|2202.3|2203.8|2200.8|39
1708949700000|2024-02-26 12:15:00|2204.8|2201.8|2207.8|2204.8|2207.8|2204.8|2203.8|2200.8|333
1708950000000|2024-02-26 12:20:00|2207.3|2204.3|2206.8|2203.8|2207.3|2204.3|2206.8|2203.8|21
1708950300000|2024-02-26 12:25:00|2205.8|2202.8|2204.8|2201.8|2207.3|2204.3|2204.3|2201.3|207
1708950600000|2024-02-26 12:30:00|2206.3|2203.3|2205.8|2202.8|2207.8|2204.8|2204.8|2201.8|43
1708950900000|2024-02-26 12:35:00|2206.8|2203.8|2207.3|2204.3|2208.8|2205.8|2205.8|2202.8|106
1708951200000|2024-02-26 12:40:00|2207.8|2204.8|2207.8|2204.8|2208.8|2205.8|2206.8|2203.8|39
1708951500000|2024-02-26 12:45:00|2208.3|2205.3|2211.8|2208.8|2212.3|2209.3|2207.8|2204.8|129
1708951800000|2024-02-26 12:50:00|2211.3|2208.3|2211.3|2208.3|2211.8|2208.8|2209.8|2206.8|79
1708952100000|2024-02-26 12:55:00|2211.8|2208.8|2209.8|2206.8|2211.8|2208.8|2209.8|2206.8|138
1708952400000|2024-02-26 13:00:00|2210.8|2207.8|2208.8|2205.8|2212.8|2209.8|2208.8|2205.8|725
1708952700000|2024-02-26 13:05:00|2209.3|2206.3|2213.8|2210.8|2214.8|2211.8|2207.8|2204.8|732
1708953000000|2024-02-26 13:10:00|2213.3|2210.3|2208.8|2205.8|2213.8|2210.8|2205.8|2202.8|454
1708953300000|2024-02-26 13:15:00|2209.8|2206.8|2210.8|2207.8|2212.8|2209.8|2209.8|2206.8|454
1708953600000|2024-02-26 13:20:00|2209.8|2206.8|2208.8|2205.8|2211.8|2208.8|2205.8|2202.8|173
1708953900000|2024-02-26 13:25:00|2207.8|2204.8|2208.8|2205.8|2208.8|2205.8|2206.8|2203.8|457
1708954200000|2024-02-26 13:30:00|2209.3|2206.3|2203.8|2200.8|2209.8|2206.8|2203.8|2200.8|174
1708954500000|2024-02-26 13:35:00|2204.3|2201.3|2205.8|2202.8|2205.8|2202.8|2203.8|2200.8|449
1708954800000|2024-02-26 13:40:00|2205.3|2202.3|2202.8|2199.8|2208.8|2205.8|2202.8|2199.8|785
1708955100000|2024-02-26 13:45:00|2202.3|2199.3|2205.8|2202.8|2206.8|2203.8|2201.8|2198.8|280
1708955400000|2024-02-26 13:50:00|2204.8|2201.8|2201.8|2198.8|2206.8|2203.8|2201.3|2198.3|267
1708955700000|2024-02-26 13:55:00|2200.8|2197.8|2201.8|2198.8|2205.3|2202.3|2198.3|2195.3|331
1708956000000|2024-02-26 14:00:00|2203.3|2200.3|2204.8|2201.8|2205.8|2202.8|2200.3|2197.3|617
1708956300000|2024-02-26 14:05:00|2205.8|2202.8|2206.3|2203.3|2208.8|2205.8|2203.8|2200.8|437
1708956600000|2024-02-26 14:10:00|2205.8|2202.8|2206.3|2203.3|2207.8|2204.8|2205.8|2202.8|314
1708956900000|2024-02-26 14:15:00|2206.8|2203.8|2210.8|2207.8|2211.8|2208.8|2206.8|2203.8|778
1708957200000|2024-02-26 14:20:00|2211.8|2208.8|2211.8|2208.8|2211.8|2208.8|2209.3|2206.3|336
1708957500000|2024-02-26 14:25:00|2212.8|2209.8|2210.8|2207.8|2212.8|2209.8|2209.3|2206.3|561
1708957800000|2024-02-26 14:30:00|2211.3|2208.3|2211.3|2208.3|2211.8|2208.8|2207.8|2204.8|540
1708958100000|2024-02-26 14:35:00|2210.8|2207.8|2215.8|2212.8|2216.3|2213.3|2210.8|2207.8|626
1708958400000|2024-02-26 14:40:00|2216.3|2213.3|2213.8|2210.8|2216.3|2213.3|2211.8|2208.8|538
1708958700000|2024-02-26 14:45:00|2214.8|2211.8|2213.8|2210.8|2218.3|2215.3|2209.8|2206.8|1989
1708959000000|2024-02-26 14:50:00|2214.8|2211.8|2209.8|2206.8|2214.8|2211.8|2209.8|2206.8|314
1708959300000|2024-02-26 14:55:00|2208.8|2205.8|2213.8|2210.8|2213.8|2210.8|2208.8|2205.8|315
1708959600000|2024-02-26 15:00:00|2213.3|2210.3|2214.8|2211.8|2215.8|2212.8|2212.8|2209.8|1372
1708959900000|2024-02-26 15:05:00|2214.3|2211.3|2213.3|2210.3|2214.8|2211.8|2212.8|2209.8|367
1708960200000|2024-02-26 15:10:00|2212.8|2209.8|2213.8|2210.8|2215.8|2212.8|2212.8|2209.8|442
1708960500000|2024-02-26 15:15:00|2211.8|2208.8|2208.8|2205.8|2211.8|2208.8|2208.8|2205.8|318
1708960800000|2024-02-26 15:20:00|2209.8|2206.8|2205.8|2202.8|2209.8|2206.8|2205.8|2202.8|974
1708961100000|2024-02-26 15:25:00|2206.8|2203.8|2202.8|2199.8|2206.8|2203.8|2202.8|2199.8|303
1708961400000|2024-02-26 15:30:00|2201.8|2198.8|2199.8|2196.8|2203.8|2200.8|2199.8|2196.8|422
1708961700000|2024-02-26 15:35:00|2200.8|2197.8|2201.8|2198.8|2202.8|2199.8|2197.3|2194.3|533
1708962000000|2024-02-26 15:40:00|2200.8|2197.8|2197.8|2194.8|2200.8|2197.8|2197.8|2194.8|125
1708962300000|2024-02-26 15:45:00|2200.3|2197.3|2202.8|2199.8|2203.8|2200.8|2200.3|2197.3|248
1708962600000|2024-02-26 15:50:00|2203.8|2200.8|2202.8|2199.8|2205.8|2202.8|2202.8|2199.8|345
1708962900000|2024-02-26 15:55:00|2203.8|2200.8|2202.8|2199.8|2203.8|2200.8|2202.8|2199.8|116
1708963200000|2024-02-26 16:00:00|2202.3|2199.3|2200.8|2197.8|2202.8|2199.8|2200.8|2197.8|454
1708963500000|2024-02-26 16:05:00|2200.3|2197.3|2202.8|2199.8|2202.8|2199.8|2200.3|2197.3|241
1708963800000|2024-02-26 16:10:00|2203.8|2200.8|2208.8|2205.8|2208.8|2205.8|2203.8|2200.8|762
1708964100000|2024-02-26 16:15:00|2209.7|2206.7|2212.3|2209.3|2213.8|2210.8|2209.7|2206.7|537
1708964400000|2024-02-26 16:20:00|2212.7|2209.7|2208.8|2205.8|2213.8|2210.8|2208.8|2205.8|153
1708964700000|2024-02-26 16:25:00|2209.3|2206.3|2214.8|2211.8|2215.7|2212.7|2209.3|2206.3|1006
1708965000000|2024-02-26 16:30:00|2215.8|2212.8|2216.7|2213.7|2218.8|2215.8|2214.7|2211.7|648
1708965300000|2024-02-26 16:35:00|2215.8|2212.8|2215.8|2212.8|2218.7|2215.7|2214.8|2211.8|645
1708965600000|2024-02-26 16:40:00|2216.8|2213.8|2216.8|2213.8|2217.8|2214.8|2215.3|2212.3|513
1708965900000|2024-02-26 16:45:00|2217.2|2214.2|2222.8|2219.8|2222.8|2219.8|2216.8|2213.8|603
1708966200000|2024-02-26 16:50:00|2222.7|2219.7|2220.8|2217.8|2222.8|2219.8|2220.8|2217.8|198
1708966500000|2024-02-26 16:55:00|2220.7|2217.7|2222.2|2219.2|2222.7|2219.7|2219.7|2216.7|219
1708966800000|2024-02-26 17:00:00|2221.7|2218.7|2224.7|2221.7|2224.7|2221.7|2221.7|2218.7|349
1708967100000|2024-02-26 17:05:00|2223.7|2220.7|2233.7|2230.7|2235.2|2232.2|2223.7|2220.7|766
1708967400000|2024-02-26 17:10:00|2234.2|2231.2|2244.7|2241.7|2246.7|2243.7|2233.7|2230.7|1120
1708967700000|2024-02-26 17:15:00|2243.7|2240.7|2247.7|2244.7|2248.7|2245.7|2243.7|2240.7|582
1708968000000|2024-02-26 17:20:00|2246.7|2243.7|2249.2|2246.2|2249.7|2246.7|2244.7|2241.7|320
1708968300000|2024-02-26 17:25:00|2248.7|2245.7|2247.7|2244.7|2249.2|2246.2|2245.7|2242.7|997
1708968600000|2024-02-26 17:30:00|2248.2|2245.2|2242.7|2239.7|2248.2|2245.2|2242.7|2239.7|716
1708968900000|2024-02-26 17:35:00|2243.2|2240.2|2243.7|2240.7|2245.7|2242.7|2241.7|2238.7|921
1708969200000|2024-02-26 17:40:00|2244.2|2241.2|2233.7|2230.7|2244.7|2241.7|2233.7|2230.7|940
1708969500000|2024-02-26 17:45:00|2234.2|2231.2|2229.7|2226.7|2238.2|2235.2|2228.7|2225.7|1446
1708969800000|2024-02-26 17:50:00|2230.2|2227.2|2215.7|2212.7|2230.7|2227.7|2215.2|2212.2|4282
1708970100000|2024-02-26 17:55:00|2214.7|2211.7|2215.2|2212.2|2220.7|2217.7|2212.2|2209.2|1838
1709022600000|2024-02-27 08:30:00|2221.9|2218.9|2228.4|2225.4|2228.9|2225.9|2221.4|2218.4|666
1709022900000|2024-02-27 08:35:00|2228.9|2225.9|2222.9|2219.9|2229.4|2226.4|2222.9|2219.9|302
1709023200000|2024-02-27 08:40:00|2222.4|2219.4|2220.4|2217.4|2222.9|2219.9|2218.9|2215.9|142
1709023500000|2024-02-27 08:45:00|2220.9|2217.9|2224.9|2221.9|2224.9|2221.9|2215.9|2212.9|170
1709023800000|2024-02-27 08:50:00|2224.4|2221.4|2224.4|2221.4|2225.4|2222.4|2222.4|2219.4|521
1709024100000|2024-02-27 08:55:00|2222.9|2219.9|2223.4|2220.4|2226.4|2223.4|2221.4|2218.4|240
1709024400000|2024-02-27 09:00:00|2222.9|2219.9|2226.9|2223.9|2226.9|2223.9|2222.9|2219.9|198
1709024700000|2024-02-27 09:05:00|2227.4|2224.4|2226.4|2223.4|2227.4|2224.4|2224.4|2221.4|150
1709025000000|2024-02-27 09:10:00|2226.9|2223.9|2226.4|2223.4|2227.9|2224.9|2225.4|2222.4|221
1709025300000|2024-02-27 09:15:00|2227.4|2224.4|2226.4|2223.4|2227.4|2224.4|2226.4|2223.4|212
1709025600000|2024-02-27 09:20:00|2227.4|2224.4|2230.4|2227.4|2231.4|2228.4|2227.4|2224.4|312
1709025900000|2024-02-27 09:25:00|2229.4|2226.4|2230.4|2227.4|2230.9|2227.9|2228.4|2225.4|84
1709026200000|2024-02-27 09:30:00|2230.9|2227.9|2229.4|2226.4|2231.4|2228.4|2229.4|2226.4|65
1709026500000|2024-02-27 09:35:00|2228.4|2225.4|2229.9|2226.9|2229.9|2226.9|2227.9|2224.9|37
1709026800000|2024-02-27 09:40:00|2230.4|2227.4|2229.4|2226.4|2231.9|2228.9|2229.4|2226.4|98
1709027100000|2024-02-27 09:45:00|2230.4|2227.4|2228.4|2225.4|2230.4|2227.4|2228.4|2225.4|33
1709027400000|2024-02-27 09:50:00|2229.4|2226.4|2229.4|2226.4|2229.4|2226.4|2227.4|2224.4|70
1709027700000|2024-02-27 09:55:00|2229.9|2226.9|2229.4|2226.4|2229.9|2226.9|2229.4|2226.4|28
1709028000000|2024-02-27 10:00:00|2229.9|2226.9|2231.4|2228.4|2231.9|2228.9|2229.9|2226.9|277
1709028300000|2024-02-27 10:05:00|2231.9|2228.9|2232.4|2229.4|2232.4|2229.4|2231.4|2228.4|287
1709028600000|2024-02-27 10:10:00|2231.4|2228.4|2231.4|2228.4|2231.4|2228.4|2231.4|2228.4|97
1709028900000|2024-02-27 10:15:00|2230.4|2227.4|2229.4|2226.4|2230.4|2227.4|2228.4|2225.4|33
1709029200000|2024-02-27 10:20:00|2230.4|2227.4|2233.4|2230.4|2233.4|2230.4|2230.4|2227.4|133
1709029500000|2024-02-27 10:25:00|2232.9|2229.9|2231.4|2228.4|2232.9|2229.9|2231.4|2228.4|184
1709029800000|2024-02-27 10:30:00|2232.4|2229.4|2235.4|2232.4|2237.9|2234.9|2232.4|2229.4|270
1709030100000|2024-02-27 10:35:00|2234.4|2231.4|2234.9|2231.9|2235.4|2232.4|2233.9|2230.9|170
1709030400000|2024-02-27 10:40:00|2235.4|2232.4|2235.9|2232.9|2236.9|2233.9|2234.4|2231.4|51
1709030700000|2024-02-27 10:45:00|2235.4|2232.4|2232.4|2229.4|2235.4|2232.4|2231.4|2228.4|84
1709031000000|2024-02-27 10:50:00|2235.8|2232.8|2231.4|2228.4|2235.8|2232.8|2231.4|2228.4|29
1709031300000|2024-02-27 10:55:00|2229.4|2226.4|2227.4|2224.4|2230.4|2227.4|2227.4|2224.4|239
1709031600000|2024-02-27 11:00:00|2226.9|2223.9|2227.4|2224.4|2230.8|2227.8|2226.4|2223.4|172
1709031900000|2024-02-27 11:05:00|2227.3|2224.3|2222.4|2219.4|2228.4|2225.4|2222.4|2219.4|67
1709032200000|2024-02-27 11:10:00|2221.9|2218.9|2223.4|2220.4|2223.4|2220.4|2221.4|2218.4|61
1709032500000|2024-02-27 11:15:00|2222.4|2219.4|2218.4|2215.4|2223.4|2220.4|2218.4|2215.4|219
1709032800000|2024-02-27 11:20:00|2219.4|2216.4|2222.9|2219.9|2223.4|2220.4|2219.4|2216.4|105
1709033100000|2024-02-27 11:25:00|2222.4|2219.4|2222.3|2219.3|2223.4|2220.4|2222.3|2219.3|60
1709033400000|2024-02-27 11:30:00|2221.4|2218.4|2220.8|2217.8|2222.3|2219.3|2220.8|2217.8|152
1709033700000|2024-02-27 11:35:00|2220.4|2217.4|2219.3|2216.3|2221.3|2218.3|2219.3|2216.3|78
1709034000000|2024-02-27 11:40:00|2219.4|2216.4|2220.3|2217.3|2222.3|2219.3|2219.3|2216.3|91
1709034300000|2024-02-27 11:45:00|2220.4|2217.4|2221.4|2218.4|2221.4|2218.4|2220.3|2217.3|34
1709034600000|2024-02-27 11:50:00|2221.3|2218.3|2221.4|2218.4|2222.3|2219.3|2219.8|2216.8|64
1709034900000|2024-02-27 11:55:00|2222.3|2219.3|2223.3|2220.3|2224.3|2221.3|2222.3|2219.3|120
1709035200000|2024-02-27 12:00:00|2221.3|2218.3|2224.3|2221.3|2224.3|2221.3|2221.3|2218.3|203
1709035500000|2024-02-27 12:05:00|2223.8|2220.8|2224.3|2221.3|2226.3|2223.3|2223.8|2220.8|61
1709035800000|2024-02-27 12:10:00|2223.3|2220.3|2226.3|2223.3|2226.8|2223.8|2223.3|2220.3|216
1709036100000|2024-02-27 12:15:00|2225.8|2222.8|2230.3|2227.3|2231.3|2228.3|2225.3|2222.3|282
1709036400000|2024-02-27 12:20:00|2229.3|2226.3|2230.3|2227.3|2231.3|2228.3|2228.3|2225.3|35
1709036700000|2024-02-27 12:25:00|2231.3|2228.3|2228.3|2225.3|2231.3|2228.3|2226.8|2223.8|67
1709037000000|2024-02-27 12:30:00|2227.8|2224.8|2229.8|2226.8|2230.3|2227.3|2227.3|2224.3|109
1709037300000|2024-02-27 12:35:00|2229.3|2226.3|2228.3|2225.3|2232.3|2229.3|2228.3|2225.3|350
1709037600000|2024-02-27 12:40:00|2228.8|2225.8|2229.3|2226.3|2229.3|2226.3|2228.3|2225.3|163
1709037900000|2024-02-27 12:45:00|2230.3|2227.3|2228.3|2225.3|2230.3|2227.3|2228.3|2225.3|198
1709038200000|2024-02-27 12:50:00|2229.3|2226.3|2228.3|2225.3|2229.3|2226.3|2228.3|2225.3|117
1709038500000|2024-02-27 12:55:00|2228.8|2225.8|2228.3|2225.3|2229.3|2226.3|2228.3|2225.3|227
1709038800000|2024-02-27 13:00:00|2229.3|2226.3|2227.3|2224.3|2230.3|2227.3|2227.3|2224.3|288
1709039100000|2024-02-27 13:05:00|2228.3|2225.3|2232.3|2229.3|2232.3|2229.3|2227.3|2224.3|672
1709039400000|2024-02-27 13:10:00|2231.3|2228.3|2230.3|2227.3|2235.3|2232.3|2229.3|2226.3|362
1709039700000|2024-02-27 13:15:00|2230.8|2227.8|2228.3|2225.3|2232.3|2229.3|2226.3|2223.3|404
1709040000000|2024-02-27 13:20:00|2227.8|2224.8|2229.8|2226.8|2230.8|2227.8|2226.3|2223.3|348
1709040300000|2024-02-27 13:25:00|2230.3|2227.3|2229.2|2226.2|2230.8|2227.8|2226.8|2223.8|545
1709040600000|2024-02-27 13:30:00|2229.7|2226.7|2234.2|2231.2|2235.2|2232.2|2229.7|2226.7|499
1709040900000|2024-02-27 13:35:00|2233.2|2230.2|2228.2|2225.2|2233.7|2230.7|2228.2|2225.2|196
1709041200000|2024-02-27 13:40:00|2229.2|2226.2|2236.2|2233.2|2236.2|2233.2|2229.2|2226.2|180
1709041500000|2024-02-27 13:45:00|2237.2|2234.2|2235.2|2232.2|2238.2|2235.2|2231.8|2228.8|368
1709041800000|2024-02-27 13:50:00|2234.3|2231.3|2237.2|2234.2|2237.2|2234.2|2233.2|2230.2|169
1709042100000|2024-02-27 13:55:00|2236.7|2233.7|2236.2|2233.2|2238.2|2235.2|2236.2|2233.2|880
1709042400000|2024-02-27 14:00:00|2237.2|2234.2|2244.2|2241.2|2244.7|2241.7|2236.2|2233.2|779
1709042700000|2024-02-27 14:05:00|2244.7|2241.7|2245.2|2242.2|2245.2|2242.2|2244.2|2241.2|412
1709043000000|2024-02-27 14:10:00|2244.2|2241.2|2246.2|2243.2|2249.1|2246.1|2244.2|2241.2|1115
1709043300000|2024-02-27 14:15:00|2247.2|2244.2|2247.2|2244.2|2248.2|2245.2|2247.2|2244.2|911
1709043600000|2024-02-27 14:20:00|2245.2|2242.2|2245.2|2242.2|2246.2|2243.2|2244.2|2241.2|267
1709043900000|2024-02-27 14:25:00|2244.2|2241.2|2238.2|2235.2|2244.2|2241.2|2238.2|2235.2|531
1709044200000|2024-02-27 14:30:00|2237.2|2234.2|2238.2|2235.2|2239.2|2236.2|2235.2|2232.2|566
1709044500000|2024-02-27 14:35:00|2237.2|2234.2|2242.7|2239.7|2242.7|2239.7|2237.2|2234.2|294
1709044800000|2024-02-27 14:40:00|2242.2|2239.2|2242.2|2239.2|2243.2|2240.2|2240.2|2237.2|500
1709045100000|2024-02-27 14:45:00|2241.2|2238.2|2241.2|2238.2|2243.2|2240.2|2241.2|2238.2|219
1709045400000|2024-02-27 14:50:00|2240.2|2237.2|2237.2|2234.2|2241.2|2238.2|2237.2|2234.2|284
1709045700000|2024-02-27 14:55:00|2236.7|2233.7|2237.2|2234.2|2238.2|2235.2|2235.2|2232.2|552
1709046000000|2024-02-27 15:00:00|2237.7|2234.7|2237.2|2234.2|2239.2|2236.2|2236.2|2233.2|285
1709046300000|2024-02-27 15:05:00|2238.2|2235.2|2243.2|2240.2|2243.2|2240.2|2238.2|2235.2|267
1709046600000|2024-02-27 15:10:00|2244.2|2241.2|2245.2|2242.2|2245.2|2242.2|2244.2|2241.2|360
1709046900000|2024-02-27 15:15:00|2244.2|2241.2|2241.2|2238.2|2245.2|2242.2|2240.7|2237.7|1144
1709047200000|2024-02-27 15:20:00|2240.2|2237.2|2242.2|2239.2|2242.2|2239.2|2238.7|2235.7|305
1709047500000|2024-02-27 15:25:00|2241.2|2238.2|2241.2|2238.2|2242.2|2239.2|2240.2|2237.2|158
1709047800000|2024-02-27 15:30:00|2242.2|2239.2|2244.2|2241.2|2244.7|2241.7|2242.2|2239.2|114
1709048100000|2024-02-27 15:35:00|2244.7|2241.7|2244.2|2241.2|2245.2|2242.2|2244.2|2241.2|239
1709048400000|2024-02-27 15:40:00|2243.2|2240.2|2243.2|2240.2|2243.2|2240.2|2242.2|2239.2|210
1709048700000|2024-02-27 15:45:00|2242.2|2239.2|2239.2|2236.2|2242.2|2239.2|2238.2|2235.2|165
1709049000000|2024-02-27 15:50:00|2238.2|2235.2|2234.2|2231.2|2239.2|2236.2|2234.2|2231.2|885
1709049300000|2024-02-27 15:55:00|2233.2|2230.2|2234.2|2231.2|2236.7|2233.7|2233.2|2230.2|167
1709049600000|2024-02-27 16:00:00|2235.2|2232.2|2237.2|2234.2|2239.2|2236.2|2234.2|2231.2|274
1709049900000|2024-02-27 16:05:00|2237.7|2234.7|2238.2|2235.2|2240.2|2237.2|2237.7|2234.7|513
1709050200000|2024-02-27 16:10:00|2238.7|2235.7|2244.2|2241.2|2244.2|2241.2|2238.7|2235.7|984
1709050500000|2024-02-27 16:15:00|2243.2|2240.2|2244.2|2241.2|2244.2|2241.2|2242.2|2239.2|135
1709050800000|2024-02-27 16:20:00|2244.1|2241.1|2242.1|2239.1|2244.1|2241.1|2242.1|2239.1|830
1709051100000|2024-02-27 16:25:00|2241.6|2238.6|2241.2|2238.2|2242.1|2239.1|2240.6|2237.6|406
1709051400000|2024-02-27 16:30:00|2241.1|2238.1|2242.1|2239.1|2243.1|2240.1|2241.1|2238.1|126
1709051700000|2024-02-27 16:35:00|2243.6|2240.6|2243.2|2240.2|2244.1|2241.1|2243.1|2240.1|285
1709052000000|2024-02-27 16:40:00|2243.1|2240.1|2245.1|2242.1|2245.1|2242.1|2243.1|2240.1|389
1709052300000|2024-02-27 16:45:00|2247.1|2244.1|2245.1|2242.1|2247.1|2244.1|2244.2|2241.2|500
1709052600000|2024-02-27 16:50:00|2245.2|2242.2|2244.2|2241.2|2245.2|2242.2|2244.2|2241.2|398
1709052900000|2024-02-27 16:55:00|2245.1|2242.1|2242.2|2239.2|2245.2|2242.2|2241.7|2238.7|285
1709053200000|2024-02-27 17:00:00|2242.1|2239.1|2240.2|2237.2|2242.2|2239.2|2240.2|2237.2|213
1709053500000|2024-02-27 17:05:00|2240.6|2237.6|2241.1|2238.1|2242.2|2239.2|2240.1|2237.1|147
1709053800000|2024-02-27 17:10:00|2241.6|2238.6|2243.1|2240.1|2244.1|2241.1|2241.1|2238.1|170
1709054100000|2024-02-27 17:15:00|2243.6|2240.6|2242.6|2239.6|2243.6|2240.6|2241.1|2238.1|253
1709054400000|2024-02-27 17:20:00|2242.2|2239.2|2245.1|2242.1|2245.1|2242.1|2241.1|2238.1|779
1709054700000|2024-02-27 17:25:00|2246.1|2243.1|2248.1|2245.1|2248.1|2245.1|2246.1|2243.1|967
1709055000000|2024-02-27 17:30:00|2247.6|2244.6|2247.1|2244.1|2248.1|2245.1|2246.1|2243.1|431
1709055300000|2024-02-27 17:35:00|2248.1|2245.1|2266.6|2263.6|2266.6|2263.6|2248.1|2245.1|1302
1709055600000|2024-02-27 17:40:00|2266.1|2263.1|2271|2268|2271.1|2268.1|2263.1|2260.1|2058
1709055900000|2024-02-27 17:45:00|2270.5|2267.5|2270.1|2267.1|2294|2291|2268.7|2265.7|4781
1709056200000|2024-02-27 17:50:00|2269.6|2266.6|2266.1|2263.1|2276.1|2273.1|2255.1|2252.1|4178
1709056500000|2024-02-27 17:55:00|2265.6|2262.6|2256.1|2253.1|2266.1|2263.1|2249.7|2246.7|1289
1709109000000|2024-02-28 08:30:00|2257.9|2254.9|2269.8|2266.8|2272.3|2269.3|2257.9|2254.9|1436
1709109300000|2024-02-28 08:35:00|2270.3|2267.3|2273.8|2270.8|2276.8|2273.8|2268.3|2265.3|456
1709109600000|2024-02-28 08:40:00|2274.3|2271.3|2268.8|2265.8|2275.3|2272.3|2267.8|2264.8|554
1709109900000|2024-02-28 08:45:00|2269.3|2266.3|2266.8|2263.8|2269.8|2266.8|2265.8|2262.8|260
1709110200000|2024-02-28 08:50:00|2265.8|2262.8|2272.8|2269.8|2272.8|2269.8|2264.8|2261.8|360
1709110500000|2024-02-28 08:55:00|2272.3|2269.3|2269.8|2266.8|2273.3|2270.3|2269.3|2266.3|321
1709110800000|2024-02-28 09:00:00|2268.8|2265.8|2267.3|2264.3|2268.8|2265.8|2265.8|2262.8|111
1709111100000|2024-02-28 09:05:00|2267.8|2264.8|2265.8|2262.8|2269.8|2266.8|2265.3|2262.3|183
1709111400000|2024-02-28 09:10:00|2266.3|2263.3|2269.3|2266.3|2269.3|2266.3|2266.3|2263.3|88
1709111700000|2024-02-28 09:15:00|2268.8|2265.8|2266.8|2263.8|2268.8|2265.8|2266.8|2263.8|36
1709112000000|2024-02-28 09:20:00|2265.8|2262.8|2267.3|2264.3|2267.8|2264.8|2265.8|2262.8|56
1709112300000|2024-02-28 09:25:00|2267.8|2264.8|2264.3|2261.3|2267.8|2264.8|2264.3|2261.3|185
1709112600000|2024-02-28 09:30:00|2264.8|2261.8|2260.8|2257.8|2264.8|2261.8|2259.4|2256.4|110
1709112900000|2024-02-28 09:35:00|2258.8|2255.8|2259.8|2256.8|2260.8|2257.8|2258.8|2255.8|117
1709113200000|2024-02-28 09:40:00|2259.3|2256.3|2261.8|2258.8|2263.8|2260.8|2256.8|2253.8|194
1709113500000|2024-02-28 09:45:00|2262.3|2259.3|2260.8|2257.8|2263.8|2260.8|2259.3|2256.3|267
1709113800000|2024-02-28 09:50:00|2260.3|2257.3|2263.8|2260.8|2263.8|2260.8|2258.8|2255.8|65
1709114100000|2024-02-28 09:55:00|2264.8|2261.8|2264.8|2261.8|2266.8|2263.8|2264.8|2261.8|88
1709114400000|2024-02-28 10:00:00|2263.8|2260.8|2266.8|2263.8|2267.3|2264.3|2263.8|2260.8|32
1709114700000|2024-02-28 10:05:00|2267.3|2264.3|2273.8|2270.8|2275.7|2272.7|2266.8|2263.8|158
1709115000000|2024-02-28 10:10:00|2274.7|2271.7|2274.8|2271.8|2275.3|2272.3|2272.3|2269.3|63
1709115300000|2024-02-28 10:15:00|2275.7|2272.7|2275.7|2272.7|2276.7|2273.7|2274.7|2271.7|84
1709115600000|2024-02-28 10:20:00|2276.7|2273.7|2276.7|2273.7|2277.7|2274.7|2276.7|2273.7|94
1709115900000|2024-02-28 10:25:00|2276.3|2273.3|2276.7|2273.7|2276.7|2273.7|2275.8|2272.8|44
1709116200000|2024-02-28 10:30:00|2277.2|2274.2|2275.8|2272.8|2277.2|2274.2|2274.8|2271.8|48
1709116500000|2024-02-28 10:35:00|2277.7|2274.7|2275.8|2272.8|2277.8|2274.8|2274.8|2271.8|229
1709116800000|2024-02-28 10:40:00|2276.8|2273.8|2271.3|2268.3|2277.7|2274.7|2270.8|2267.8|270
1709117100000|2024-02-28 10:45:00|2270.8|2267.8|2269.3|2266.3|2271.3|2268.3|2269.3|2266.3|97
1709117400000|2024-02-28 10:50:00|2269.8|2266.8|2268.8|2265.8|2269.8|2266.8|2267.8|2264.8|259
1709117700000|2024-02-28 10:55:00|2268.3|2265.3|2270.3|2267.3|2270.3|2267.3|2265.8|2262.8|49
1709118000000|2024-02-28 11:00:00|2269.8|2266.8|2268.8|2265.8|2270.3|2267.3|2267.8|2264.8|76
1709118300000|2024-02-28 11:05:00|2268.3|2265.3|2269.3|2266.3|2269.8|2266.8|2267.8|2264.8|22
1709118600000|2024-02-28 11:10:00|2269.8|2266.8|2270.8|2267.8|2271.7|2268.7|2269.3|2266.3|21
1709118900000|2024-02-28 11:15:00|2269.3|2266.3|2270.8|2267.8|2271.7|2268.7|2268.8|2265.8|37
1709119200000|2024-02-28 11:20:00|2270.3|2267.3|2269.8|2266.8|2270.8|2267.8|2269.8|2266.8|8
1709119500000|2024-02-28 11:25:00|2268.3|2265.3|2266.8|2263.8|2268.8|2265.8|2266.8|2263.8|19
1709119800000|2024-02-28 11:30:00|2267.8|2264.8|2271.8|2268.8|2272.3|2269.3|2266.8|2263.8|93
1709120100000|2024-02-28 11:35:00|2270.8|2267.8|2270.8|2267.8|2271.8|2268.8|2269.8|2266.8|48
1709120400000|2024-02-28 11:40:00|2271.3|2268.3|2268.8|2265.8|2271.3|2268.3|2268.8|2265.8|31
1709120700000|2024-02-28 11:45:00|2268.3|2265.3|2267.8|2264.8|2268.3|2265.3|2267.8|2264.8|20
1709121000000|2024-02-28 11:50:00|2267.3|2264.3|2266.8|2263.8|2267.8|2264.8|2265.8|2262.8|232
1709121300000|2024-02-28 11:55:00|2267.3|2264.3|2267.8|2264.8|2267.8|2264.8|2266.8|2263.8|10
1709121600000|2024-02-28 12:00:00|2267.3|2264.3|2268.8|2265.8|2268.8|2265.8|2265.8|2262.8|173
1709121900000|2024-02-28 12:05:00|2269.3|2266.3|2266.3|2263.3|2269.8|2266.8|2266.3|2263.3|83
1709122200000|2024-02-28 12:10:00|2267.8|2264.8|2263.8|2260.8|2267.8|2264.8|2261.8|2258.8|95
1709122500000|2024-02-28 12:15:00|2264.3|2261.3|2265.8|2262.8|2265.8|2262.8|2263.8|2260.8|68
1709122800000|2024-02-28 12:20:00|2265.3|2262.3|2263.8|2260.8|2265.3|2262.3|2262.8|2259.8|117
1709123100000|2024-02-28 12:25:00|2264.3|2261.3|2266.3|2263.3|2267.8|2264.8|2263.8|2260.8|86
1709123400000|2024-02-28 12:30:00|2266.8|2263.8|2267.3|2264.3|2268.8|2265.8|2266.8|2263.8|38
1709123700000|2024-02-28 12:35:00|2267.7|2264.7|2266.8|2263.8|2267.8|2264.8|2263.8|2260.8|50
1709124000000|2024-02-28 12:40:00|2266.3|2263.3|2262.3|2259.3|2266.3|2263.3|2261.8|2258.8|245
1709124300000|2024-02-28 12:45:00|2261.8|2258.8|2260.8|2257.8|2262.8|2259.8|2260.8|2257.8|38
1709124600000|2024-02-28 12:50:00|2261.3|2258.3|2259.8|2256.8|2261.8|2258.8|2258.8|2255.8|100
1709124900000|2024-02-28 12:55:00|2258.8|2255.8|2263.3|2260.3|2264.3|2261.3|2258.8|2255.8|268
1709125200000|2024-02-28 13:00:00|2262.8|2259.8|2260.7|2257.7|2265.7|2262.7|2258.8|2255.8|213
1709125500000|2024-02-28 13:05:00|2261.7|2258.7|2263.7|2260.7|2265.2|2262.2|2259.8|2256.8|350
1709125800000|2024-02-28 13:10:00|2264.2|2261.2|2266.7|2263.7|2270.2|2267.2|2263.7|2260.7|563
1709126100000|2024-02-28 13:15:00|2267.7|2264.7|2262.7|2259.7|2267.7|2264.7|2262.7|2259.7|239
1709126400000|2024-02-28 13:20:00|2263.7|2260.7|2265.7|2262.7|2266.7|2263.7|2262.7|2259.7|197
1709126700000|2024-02-28 13:25:00|2266.2|2263.2|2264.7|2261.7|2267.2|2264.2|2262.8|2259.8|99
1709127000000|2024-02-28 13:30:00|2265.3|2262.3|2263.7|2260.7|2268.2|2265.2|2263.3|2260.3|202
1709127300000|2024-02-28 13:35:00|2263.8|2260.8|2265.7|2262.7|2265.7|2262.7|2261.8|2258.8|160
1709127600000|2024-02-28 13:40:00|2264.7|2261.7|2262.7|2259.7|2265.7|2262.7|2262.7|2259.7|94
1709127900000|2024-02-28 13:45:00|2264.2|2261.2|2260.8|2257.8|2264.7|2261.7|2259.8|2256.8|146
1709128200000|2024-02-28 13:50:00|2261.8|2258.8|2257.8|2254.8|2262.8|2259.8|2257.8|2254.8|177
1709128500000|2024-02-28 13:55:00|2258.7|2255.7|2257.8|2254.8|2258.8|2255.8|2257.3|2254.3|323
1709128800000|2024-02-28 14:00:00|2258.8|2255.8|2259.7|2256.7|2263.2|2260.2|2258.8|2255.8|196
1709129100000|2024-02-28 14:05:00|2259.8|2256.8|2259.8|2256.8|2262.8|2259.8|2259.8|2256.8|175
1709129400000|2024-02-28 14:10:00|2260.8|2257.8|2266.2|2263.2|2267.7|2264.7|2260.8|2257.8|300
1709129700000|2024-02-28 14:15:00|2266.7|2263.7|2267.7|2264.7|2268.2|2265.2|2265.7|2262.7|195
1709130000000|2024-02-28 14:20:00|2268.7|2265.7|2269.7|2266.7|2269.7|2266.7|2265.7|2262.7|138
1709130300000|2024-02-28 14:25:00|2270.2|2267.2|2269.2|2266.2|2270.7|2267.7|2268.7|2265.7|59
1709130600000|2024-02-28 14:30:00|2269.7|2266.7|2269.2|2266.2|2270.7|2267.7|2268.7|2265.7|132
1709130900000|2024-02-28 14:35:00|2268.7|2265.7|2270.7|2267.7|2271.2|2268.2|2268.7|2265.7|140
1709131200000|2024-02-28 14:40:00|2271.2|2268.2|2263.7|2260.7|2272.2|2269.2|2262.2|2259.2|511
1709131500000|2024-02-28 14:45:00|2264.7|2261.7|2261.7|2258.7|2264.7|2261.7|2260.7|2257.7|226
1709131800000|2024-02-28 14:50:00|2262.7|2259.7|2265.7|2262.7|2265.7|2262.7|2262.7|2259.7|74
1709132100000|2024-02-28 14:55:00|2267.2|2264.2|2265.7|2262.7|2268.7|2265.7|2265.7|2262.7|135
1709132400000|2024-02-28 15:00:00|2266.7|2263.7|2268.2|2265.2|2268.2|2265.2|2265.2|2262.2|329
1709132700000|2024-02-28 15:05:00|2267.7|2264.7|2270.6|2267.6|2272.6|2269.6|2267.7|2264.7|273
1709133000000|2024-02-28 15:10:00|2269.7|2266.7|2268.6|2265.6|2271.6|2268.6|2268.6|2265.6|324
1709133300000|2024-02-28 15:15:00|2268.7|2265.7|2271.6|2268.6|2271.6|2268.6|2268.7|2265.7|236
1709133600000|2024-02-28 15:20:00|2271.7|2268.7|2271.1|2268.1|2276.6|2273.6|2270.7|2267.7|350
1709133900000|2024-02-28 15:25:00|2272.1|2269.1|2279.6|2276.6|2280.1|2277.1|2270.7|2267.7|387
1709134200000|2024-02-28 15:30:00|2280.1|2277.1|2274.6|2271.6|2283.6|2280.6|2273.6|2270.6|410
1709134500000|2024-02-28 15:35:00|2273.7|2270.7|2274.6|2271.6|2277.6|2274.6|2273.6|2270.6|340
1709134800000|2024-02-28 15:40:00|2274.7|2271.7|2267.7|2264.7|2274.7|2271.7|2267.7|2264.7|139
1709135100000|2024-02-28 15:45:00|2268.7|2265.7|2267.2|2264.2|2269.7|2266.7|2265.2|2262.2|179
1709135400000|2024-02-28 15:50:00|2266.7|2263.7|2269.7|2266.7|2272.2|2269.2|2266.7|2263.7|300
1709135700000|2024-02-28 15:55:00|2268.7|2265.7|2269.6|2266.6|2273.6|2270.6|2268.7|2265.7|282
1709136000000|2024-02-28 16:00:00|2269.7|2266.7|2273.2|2270.2|2276.1|2273.1|2269.7|2266.7|148
1709136300000|2024-02-28 16:05:00|2273.6|2270.6|2268.7|2265.7|2273.6|2270.6|2268.7|2265.7|179
1709136600000|2024-02-28 16:10:00|2269.7|2266.7|2269.7|2266.7|2273.7|2270.7|2268.7|2265.7|205
1709136900000|2024-02-28 16:15:00|2270.6|2267.6|2272.7|2269.7|2274.7|2271.7|2270.2|2267.2|373
1709137200000|2024-02-28 16:20:00|2271.7|2268.7|2273.7|2270.7|2274.7|2271.7|2270.7|2267.7|160
1709137500000|2024-02-28 16:25:00|2274.2|2271.2|2276.7|2273.7|2277.6|2274.6|2273.7|2270.7|85
1709137800000|2024-02-28 16:30:00|2275.7|2272.7|2277.6|2274.6|2277.6|2274.6|2274.7|2271.7|113
1709138100000|2024-02-28 16:35:00|2276.7|2273.7|2276.7|2273.7|2276.7|2273.7|2275.7|2272.7|42
1709138400000|2024-02-28 16:40:00|2276.6|2273.6|2277.6|2274.6|2277.7|2274.7|2275.7|2272.7|254
1709138700000|2024-02-28 16:45:00|2276.7|2273.7|2278.6|2275.6|2279.6|2276.6|2276.6|2273.6|199
1709139000000|2024-02-28 16:50:00|2277.7|2274.7|2277.7|2274.7|2279.7|2276.7|2277.6|2274.6|264
1709139300000|2024-02-28 16:55:00|2279.7|2276.7|2280.6|2277.6|2281.2|2278.2|2279.7|2276.7|484
1709139600000|2024-02-28 17:00:00|2280.2|2277.2|2282.7|2279.7|2282.7|2279.7|2279.7|2276.7|120
1709139900000|2024-02-28 17:05:00|2282.1|2279.1|2281.6|2278.6|2282.1|2279.1|2281.6|2278.6|216
1709140200000|2024-02-28 17:10:00|2281.7|2278.7|2285.6|2282.6|2285.6|2282.6|2281.6|2278.6|281
1709140500000|2024-02-28 17:15:00|2284.6|2281.6|2284.6|2281.6|2285.6|2282.6|2284.6|2281.6|112
1709140800000|2024-02-28 17:20:00|2285.6|2282.6|2286.6|2283.6|2286.6|2283.6|2284.6|2281.6|343
1709141100000|2024-02-28 17:25:00|2286.1|2283.1|2280.6|2277.6|2286.1|2283.1|2280.6|2277.6|676
1709141400000|2024-02-28 17:30:00|2280.7|2277.7|2279.7|2276.7|2282.7|2279.7|2279.7|2276.7|189
1709141700000|2024-02-28 17:35:00|2277.7|2274.7|2279.2|2276.2|2279.7|2276.7|2277.7|2274.7|424
1709142000000|2024-02-28 17:40:00|2278.7|2275.7|2273.7|2270.7|2279.7|2276.7|2272.7|2269.7|513
1709142300000|2024-02-28 17:45:00|2272.7|2269.7|2269.7|2266.7|2274.2|2271.2|2268.7|2265.7|333
1709142600000|2024-02-28 17:50:00|2270.2|2267.2|2269.7|2266.7|2270.7|2267.7|2266.7|2263.7|2924
1709142900000|2024-02-28 17:55:00|2268.7|2265.7|2264.2|2261.2|2270.7|2267.7|2261.7|2258.7|806
1709195400000|2024-02-29 08:30:00|2262|2259|2255.6|2252.6|2262|2259|2250.6|2247.6|606
1709195700000|2024-02-29 08:35:00|2257|2254|2255.6|2252.6|2257.1|2254.1|2251.6|2248.6|302
1709196000000|2024-02-29 08:40:00|2258|2255|2261.5|2258.5|2262.1|2259.1|2254.6|2251.6|130
1709196300000|2024-02-29 08:45:00|2259.5|2256.5|2257.5|2254.5|2262|2259|2255.5|2252.5|303
1709196600000|2024-02-29 08:50:00|2258|2255|2255.5|2252.5|2258|2255|2255.5|2252.5|99
1709196900000|2024-02-29 08:55:00|2257|2254|2260.5|2257.5|2261|2258|2257|2254|169
1709197200000|2024-02-29 09:00:00|2261.5|2258.5|2262.5|2259.5|2265|2262|2261.5|2258.5|124
1709197500000|2024-02-29 09:05:00|2262|2259|2255.5|2252.5|2262|2259|2255.5|2252.5|112
1709197800000|2024-02-29 09:10:00|2256|2253|2257.5|2254.5|2257.5|2254.5|2255.5|2252.5|45
1709198100000|2024-02-29 09:15:00|2257|2254|2257.5|2254.5|2257.5|2254.5|2256|2253|53
1709198400000|2024-02-29 09:20:00|2259.4|2256.4|2258.5|2255.5|2259.5|2256.5|2257.5|2254.5|40
1709198700000|2024-02-29 09:25:00|2258|2255|2257.5|2254.5|2258.5|2255.5|2256.5|2253.5|33
1709199000000|2024-02-29 09:30:00|2256.5|2253.5|2257.1|2254.1|2257.5|2254.5|2256.5|2253.5|19
1709199300000|2024-02-29 09:35:00|2256.5|2253.5|2256.5|2253.5|2256.5|2253.5|2252.5|2249.5|78
1709199600000|2024-02-29 09:40:00|2255.5|2252.5|2256.5|2253.5|2256.5|2253.5|2255.5|2252.5|43
1709199900000|2024-02-29 09:45:00|2255.6|2252.6|2258.5|2255.5|2258.5|2255.5|2255.5|2252.5|66
1709200200000|2024-02-29 09:50:00|2259.5|2256.5|2260|2257|2260.5|2257.5|2258.5|2255.5|43
1709200500000|2024-02-29 09:55:00|2259.5|2256.5|2259.5|2256.5|2260.5|2257.5|2259|2256|15
1709200800000|2024-02-29 10:00:00|2260.5|2257.5|2262.5|2259.5|2262.5|2259.5|2260|2257|48
1709201100000|2024-02-29 10:05:00|2263.4|2260.4|2261|2258|2263.5|2260.5|2259|2256|106
1709201400000|2024-02-29 10:10:00|2260.5|2257.5|2256.5|2253.5|2260.5|2257.5|2256.5|2253.5|32
1709201700000|2024-02-29 10:15:00|2256.4|2253.4|2255.5|2252.5|2256.4|2253.4|2255.5|2252.5|69
1709202000000|2024-02-29 10:20:00|2252.5|2249.5|2248.5|2245.5|2253|2250|2246.6|2243.6|322
1709202300000|2024-02-29 10:25:00|2247.6|2244.6|2243.1|2240.1|2247.6|2244.6|2240.6|2237.6|466
1709202600000|2024-02-29 10:30:00|2243.6|2240.6|2242.1|2239.1|2244|2241|2240.6|2237.6|190
1709202900000|2024-02-29 10:35:00|2241.6|2238.6|2243.5|2240.5|2245.5|2242.5|2241.6|2238.6|102
1709203200000|2024-02-29 10:40:00|2244.5|2241.5|2243.5|2240.5|2244.5|2241.5|2242.5|2239.5|36
1709203500000|2024-02-29 10:45:00|2243|2240|2237.1|2234.1|2244|2241|2236.1|2233.1|680
1709203800000|2024-02-29 10:50:00|2237.6|2234.6|2231.6|2228.6|2237.6|2234.6|2231.6|2228.6|414
1709204100000|2024-02-29 10:55:00|2233.4|2230.4|2236.5|2233.5|2236.5|2233.5|2233.4|2230.4|69
1709204400000|2024-02-29 11:00:00|2236|2233|2236.5|2233.5|2237.5|2234.5|2235.5|2232.5|95
1709204700000|2024-02-29 11:05:00|2236|2233|2238.5|2235.5|2238.5|2235.5|2235.5|2232.5|36
1709205000000|2024-02-29 11:10:00|2237.5|2234.5|2237|2234|2237.5|2234.5|2235.5|2232.5|27
1709205300000|2024-02-29 11:15:00|2237.5|2234.5|2236.5|2233.5|2237.5|2234.5|2235.5|2232.5|31
1709205600000|2024-02-29 11:20:00|2237.5|2234.5|2239|2236|2239.5|2236.5|2237|2234|53
1709205900000|2024-02-29 11:25:00|2239.5|2236.5|2237.5|2234.5|2239.5|2236.5|2237.5|2234.5|59
1709206200000|2024-02-29 11:30:00|2238.5|2235.5|2236.5|2233.5|2239.5|2236.5|2236.5|2233.5|58
1709206500000|2024-02-29 11:35:00|2237.5|2234.5|2237.5|2234.5|2238|2235|2236.5|2233.5|12
1709206800000|2024-02-29 11:40:00|2237|2234|2237|2234|2239|2236|2237|2234|35
1709207100000|2024-02-29 11:45:00|2237.5|2234.5|2231|2228|2237.5|2234.5|2230.5|2227.5|270
1709207400000|2024-02-29 11:50:00|2232|2229|2231.5|2228.5|2232.5|2229.5|2231|2228|103
1709207700000|2024-02-29 11:55:00|2230.5|2227.5|2234.5|2231.5|2235.1|2232.1|2230.5|2227.5|137
1709208000000|2024-02-29 12:00:00|2234.1|2231.1|2234.5|2231.5|2236|2233|2232.5|2229.5|201
1709208300000|2024-02-29 12:05:00|2234|2231|2236|2233|2237|2234|2233.5|2230.5|29
1709208600000|2024-02-29 12:10:00|2235.5|2232.5|2239.5|2236.5|2239.5|2236.5|2235.5|2232.5|65
1709208900000|2024-02-29 12:15:00|2238.5|2235.5|2235.1|2232.1|2238.5|2235.5|2234.6|2231.6|67
1709209200000|2024-02-29 12:20:00|2237.5|2234.5|2235.1|2232.1|2238|2235|2235.1|2232.1|162
1709209500000|2024-02-29 12:25:00|2231.5|2228.5|2229.5|2226.5|2232.1|2229.1|2228.1|2225.1|260
1709209800000|2024-02-29 12:30:00|2229.6|2226.6|2217.1|2214.1|2231.5|2228.5|2216.5|2213.5|897
1709210100000|2024-02-29 12:35:00|2217.5|2214.5|2211.1|2208.1|2217.5|2214.5|2211.1|2208.1|1118
1709210400000|2024-02-29 12:40:00|2212.1|2209.1|2215.6|2212.6|2215.6|2212.6|2210.6|2207.6|260
1709210700000|2024-02-29 12:45:00|2214.6|2211.6|2223.6|2220.6|2225.1|2222.1|2214.1|2211.1|234
1709211000000|2024-02-29 12:50:00|2224|2221|2220.6|2217.6|2224.5|2221.5|2219.6|2216.6|206
1709211300000|2024-02-29 12:55:00|2220.5|2217.5|2218.6|2215.6|2220.6|2217.6|2216.1|2213.1|186
1709211600000|2024-02-29 13:00:00|2216.6|2213.6|2210.6|2207.6|2217.1|2214.1|2210.6|2207.6|299
1709211900000|2024-02-29 13:05:00|2208.6|2205.6|2206.6|2203.6|2212.5|2209.5|2206.6|2203.6|528
1709212200000|2024-02-29 13:10:00|2204.6|2201.6|2201.6|2198.6|2206|2203|2200.6|2197.6|854
1709212500000|2024-02-29 13:15:00|2201.5|2198.5|2197.2|2194.2|2202.6|2199.6|2195.6|2192.6|1109
1709212800000|2024-02-29 13:20:00|2197.6|2194.6|2188.7|2185.7|2201.6|2198.6|2185.7|2182.7|1122
1709213100000|2024-02-29 13:25:00|2188.6|2185.6|2191.7|2188.7|2193.6|2190.6|2188.2|2185.2|593
1709213400000|2024-02-29 13:30:00|2191.6|2188.6|2192.6|2189.6|2194.6|2191.6|2189.6|2186.6|798
1709213700000|2024-02-29 13:35:00|2191.6|2188.6|2195.7|2192.7|2195.7|2192.7|2189.7|2186.7|533
1709214000000|2024-02-29 13:40:00|2195.2|2192.2|2190.7|2187.7|2195.2|2192.2|2188.2|2185.2|488
1709214300000|2024-02-29 13:45:00|2191.7|2188.7|2187.7|2184.7|2191.7|2188.7|2186.7|2183.7|308
1709214600000|2024-02-29 13:50:00|2188.2|2185.2|2187.7|2184.7|2190.7|2187.7|2182.7|2179.7|654
1709214900000|2024-02-29 13:55:00|2186.7|2183.7|2185.7|2182.7|2186.7|2183.7|2183.2|2180.2|308
1709215200000|2024-02-29 14:00:00|2184.7|2181.7|2187.2|2184.2|2189.7|2186.7|2183.7|2180.7|413
1709215500000|2024-02-29 14:05:00|2186.7|2183.7|2180.8|2177.8|2186.7|2183.7|2176.8|2173.8|786
1709215800000|2024-02-29 14:10:00|2180.7|2177.7|2187.7|2184.7|2188.6|2185.6|2179.7|2176.7|1023
1709216100000|2024-02-29 14:15:00|2186.7|2183.7|2186.6|2183.6|2189.2|2186.2|2186.6|2183.6|411
1709216400000|2024-02-29 14:20:00|2186.2|2183.2|2191.7|2188.7|2195.7|2192.7|2184.7|2181.7|807
1709216700000|2024-02-29 14:25:00|2192.7|2189.7|2196.7|2193.7|2198.2|2195.2|2192.2|2189.2|381
1709217000000|2024-02-29 14:30:00|2197.2|2194.2|2192.3|2189.3|2197.2|2194.2|2191.8|2188.8|487
1709217300000|2024-02-29 14:35:00|2191.8|2188.8|2187.3|2184.3|2196.7|2193.7|2186.8|2183.8|554
1709217600000|2024-02-29 14:40:00|2186.8|2183.8|2182.3|2179.3|2187.8|2184.8|2179.8|2176.8|812
1709217900000|2024-02-29 14:45:00|2181.8|2178.8|2184.7|2181.7|2186.7|2183.7|2181.7|2178.7|523
1709218200000|2024-02-29 14:50:00|2185.7|2182.7|2187.2|2184.2|2191.6|2188.6|2185.7|2182.7|619
1709218500000|2024-02-29 14:55:00|2187.7|2184.7|2186.7|2183.7|2189.6|2186.6|2185.7|2182.7|238
1709218800000|2024-02-29 15:00:00|2188.5|2185.5|2186.2|2183.2|2192.7|2189.7|2186.2|2183.2|505
1709219100000|2024-02-29 15:05:00|2185.7|2182.7|2185.7|2182.7|2186.7|2183.7|2184.7|2181.7|153
1709219400000|2024-02-29 15:10:00|2186.7|2183.7|2184.7|2181.7|2186.7|2183.7|2181.8|2178.8|747
1709219700000|2024-02-29 15:15:00|2183.8|2180.8|2179.8|2176.8|2185.7|2182.7|2179.8|2176.8|647
1709220000000|2024-02-29 15:20:00|2180.3|2177.3|2180.8|2177.8|2183.8|2180.8|2178.8|2175.8|364
1709220300000|2024-02-29 15:25:00|2180.3|2177.3|2185.7|2182.7|2185.7|2182.7|2178.8|2175.8|247
1709220600000|2024-02-29 15:30:00|2184.7|2181.7|2191.7|2188.7|2191.7|2188.7|2183.7|2180.7|456
1709220900000|2024-02-29 15:35:00|2190.7|2187.7|2189.7|2186.7|2190.7|2187.7|2187.7|2184.7|234
1709221200000|2024-02-29 15:40:00|2190.7|2187.7|2193.6|2190.6|2193.7|2190.7|2189.7|2186.7|232
1709221500000|2024-02-29 15:45:00|2193.7|2190.7|2202.5|2199.5|2202.5|2199.5|2193.7|2190.7|617
1709221800000|2024-02-29 15:50:00|2201.5|2198.5|2200.5|2197.5|2202.1|2199.1|2198.6|2195.6|430
1709222100000|2024-02-29 15:55:00|2201.5|2198.5|2200.5|2197.5|2208.5|2205.5|2199.1|2196.1|627
1709222400000|2024-02-29 16:00:00|2199.6|2196.6|2199.5|2196.5|2202.5|2199.5|2198.5|2195.5|311
1709222700000|2024-02-29 16:05:00|2199.6|2196.6|2193.6|2190.6|2199.6|2196.6|2192.6|2189.6|354
1709223000000|2024-02-29 16:10:00|2194.1|2191.1|2192.6|2189.6|2194.6|2191.6|2190.6|2187.6|162
1709223300000|2024-02-29 16:15:00|2191.6|2188.6|2197.5|2194.5|2198|2195|2191.6|2188.6|190
1709223600000|2024-02-29 16:20:00|2197.6|2194.6|2194.6|2191.6|2201.5|2198.5|2194.6|2191.6|204
1709223900000|2024-02-29 16:25:00|2193.6|2190.6|2202.6|2199.6|2203.6|2200.6|2193.6|2190.6|264
1709224200000|2024-02-29 16:30:00|2202.1|2199.1|2199.6|2196.6|2202.4|2199.4|2198.6|2195.6|221
1709224500000|2024-02-29 16:35:00|2200.1|2197.1|2198.6|2195.6|2200.6|2197.6|2197.6|2194.6|208
1709224800000|2024-02-29 16:40:00|2197.6|2194.6|2182.1|2179.1|2199.6|2196.6|2180.7|2177.7|598
1709225100000|2024-02-29 16:45:00|2181.7|2178.7|2184.6|2181.6|2184.6|2181.6|2181.6|2178.6|132
1709225400000|2024-02-29 16:50:00|2183.6|2180.6|2184.6|2181.6|2186.6|2183.6|2183.6|2180.6|144
1709225700000|2024-02-29 16:55:00|2185.6|2182.6|2188.6|2185.6|2191.6|2188.6|2185.1|2182.1|275
1709226000000|2024-02-29 17:00:00|2189|2186|2187.6|2184.6|2189.6|2186.6|2186.6|2183.6|190
1709226300000|2024-02-29 17:05:00|2187.5|2184.5|2192|2189|2192.5|2189.5|2186.6|2183.6|590
1709226600000|2024-02-29 17:10:00|2192.5|2189.5|2179.5|2176.5|2192.5|2189.5|2178.5|2175.5|735
1709226900000|2024-02-29 17:15:00|2179|2176|2182.5|2179.5|2183|2180|2178.5|2175.5|161
1709227200000|2024-02-29 17:20:00|2180.6|2177.6|2178.5|2175.5|2180.6|2177.6|2177.5|2174.5|175
1709227500000|2024-02-29 17:25:00|2179.5|2176.5|2169|2166|2179.5|2176.5|2164.6|2161.4|756
1709227800000|2024-02-29 17:30:00|2168.6|2165.6|2167.6|2164.6|2169.6|2166.6|2165.6|2162.6|648
1709228100000|2024-02-29 17:35:00|2166.7|2163.7|2165.6|2162.6|2168.6|2165.6|2165.6|2162.6|1063
1709228400000|2024-02-29 17:40:00|2164.1|2161.1|2163.7|2160.7|2168.1|2165.1|2163.6|2160.6|1050
1709228700000|2024-02-29 17:45:00|2163.6|2160.6|2158.8|2155.8|2163.6|2160.6|2157.8|2154.8|2411
1709229000000|2024-02-29 17:50:00|2159.8|2156.8|2176.1|2173.1|2177|2174|2154.9|2151.9|5235
1709229300000|2024-02-29 17:55:00|2176|2173|2170|2167|2178.9|2175.9|2167|2164|1741
1709281800000|2024-03-01 08:30:00|2178.8|2175.8|2174.8|2171.8|2179.7|2176.7|2171.8|2168.8|425
1709282100000|2024-03-01 08:35:00|2175.3|2172.3|2178.8|2175.8|2179.8|2176.8|2174.8|2171.8|291
1709282400000|2024-03-01 08:40:00|2179.7|2176.7|2181.6|2178.6|2182.6|2179.6|2178.8|2175.8|687
1709282700000|2024-03-01 08:45:00|2182.1|2179.1|2182.2|2179.2|2184.7|2181.7|2178.7|2175.7|281
1709283000000|2024-03-01 08:50:00|2182.7|2179.7|2183.7|2180.7|2185.7|2182.7|2181.7|2178.7|154
1709283300000|2024-03-01 08:55:00|2185.1|2182.1|2182.7|2179.7|2187.7|2184.7|2180.7|2177.7|300
1709283600000|2024-03-01 09:00:00|2182.2|2179.2|2179.8|2176.8|2182.7|2179.7|2179.7|2176.7|103
1709283900000|2024-03-01 09:05:00|2179.3|2176.3|2177.2|2174.2|2179.3|2176.3|2172.8|2169.8|473
1709284200000|2024-03-01 09:10:00|2176.7|2173.7|2175.7|2172.7|2176.7|2173.7|2175.7|2172.7|66
1709284500000|2024-03-01 09:15:00|2175.2|2172.2|2172.8|2169.8|2175.2|2172.2|2172.8|2169.8|61
1709284800000|2024-03-01 09:20:00|2172.7|2169.7|2170.8|2167.8|2172.7|2169.7|2170.8|2167.8|114
1709285100000|2024-03-01 09:25:00|2171.8|2168.8|2172.2|2169.2|2172.7|2169.7|2170.8|2167.8|68
1709285400000|2024-03-01 09:30:00|2171.8|2168.8|2171.3|2168.3|2171.8|2168.8|2170.7|2167.7|57
1709285700000|2024-03-01 09:35:00|2171.7|2168.7|2175.7|2172.7|2175.7|2172.7|2171.3|2168.3|149
1709286000000|2024-03-01 09:40:00|2176.2|2173.2|2177.7|2174.7|2177.7|2174.7|2176.2|2173.2|25
1709286300000|2024-03-01 09:45:00|2176.7|2173.7|2176.7|2173.7|2177.7|2174.7|2176.7|2173.7|45
1709286600000|2024-03-01 09:50:00|2177.7|2174.7|2177.2|2174.2|2178.7|2175.7|2176.7|2173.7|30
1709286900000|2024-03-01 09:55:00|2177.7|2174.7|2178.7|2175.7|2178.7|2175.7|2177.7|2174.7|31
1709287200000|2024-03-01 10:00:00|2178.2|2175.2|2181.7|2178.7|2183.1|2180.1|2177.7|2174.7|92
1709287500000|2024-03-01 10:05:00|2182.1|2179.1|2184.6|2181.6|2184.6|2181.6|2181.7|2178.7|159
1709287800000|2024-03-01 10:10:00|2185.1|2182.1|2184.6|2181.6|2186.1|2183.1|2184.6|2181.6|91
1709288100000|2024-03-01 10:15:00|2183.6|2180.6|2182.1|2179.1|2183.6|2180.6|2181.6|2178.6|51
1709288400000|2024-03-01 10:20:00|2181.7|2178.7|2180.7|2177.7|2182.1|2179.1|2180.6|2177.6|32
1709288700000|2024-03-01 10:25:00|2179.6|2176.6|2174.7|2171.7|2179.7|2176.7|2174.7|2171.7|140
1709289000000|2024-03-01 10:30:00|2173.7|2170.7|2171.7|2168.7|2173.7|2170.7|2170.7|2167.7|164
1709289300000|2024-03-01 10:35:00|2171.2|2168.2|2170.7|2167.7|2171.2|2168.2|2170.7|2167.7|95
1709289600000|2024-03-01 10:40:00|2172.5|2169.5|2171.7|2168.7|2172.6|2169.6|2171.2|2168.2|86
1709289900000|2024-03-01 10:45:00|2170.7|2167.7|2171.6|2168.6|2171.7|2168.7|2170.7|2167.7|112
1709290200000|2024-03-01 10:50:00|2172.6|2169.6|2174.6|2171.6|2175.1|2172.1|2171.1|2168.1|110
1709290500000|2024-03-01 10:55:00|2174.5|2171.5|2171.6|2168.6|2174.5|2171.5|2170.6|2167.6|47
1709290800000|2024-03-01 11:00:00|2170.6|2167.6|2172.5|2169.5|2173.6|2170.6|2170.6|2167.6|206
1709291100000|2024-03-01 11:05:00|2172.1|2169.1|2173.6|2170.6|2173.6|2170.6|2171.6|2168.6|55
1709291400000|2024-03-01 11:10:00|2174.5|2171.5|2174.6|2171.6|2175.6|2172.6|2173.6|2170.6|98
1709291700000|2024-03-01 11:15:00|2175|2172|2174.6|2171.6|2175.5|2172.5|2174|2171|54
1709292000000|2024-03-01 11:20:00|2175.1|2172.1|2175.6|2172.6|2175.6|2172.6|2174.6|2171.6|30
1709292300000|2024-03-01 11:25:00|2175|2172|2178.1|2175.1|2179.6|2176.6|2174.6|2171.6|195
1709292600000|2024-03-01 11:30:00|2178.5|2175.5|2175.6|2172.6|2178.6|2175.6|2175.6|2172.6|46
1709292900000|2024-03-01 11:35:00|||||||||19
1709293200000|2024-03-01 11:40:00|2175.1|2172.1|2174.6|2171.6|2175.6|2172.6|2173.1|2170.1|91
1709293500000|2024-03-01 11:45:00|2173.6|2170.6|2171.6|2168.6|2173.6|2170.6|2171.6|2168.6|76
1709293800000|2024-03-01 11:50:00|2170.6|2167.6|2170.6|2167.6|2171.6|2168.6|2170.6|2167.6|80
1709294100000|2024-03-01 11:55:00|2163.7|2160.7|2151.4|2148.4|2163.7|2160.7|2146.9|2143.9|819
1709294400000|2024-03-01 12:00:00|2151.8|2148.8|2146.9|2143.9|2151.8|2148.8|2145.9|2142.9|162
1709294700000|2024-03-01 12:05:00|2143.9|2140.9|2149.9|2146.9|2149.9|2146.9|2143.4|2140.4|383
1709295000000|2024-03-01 12:10:00|2150.5|2147.5|2151.7|2148.7|2152.8|2149.8|2148.9|2145.9|321
1709295300000|2024-03-01 12:15:00|2151.3|2148.3|2153.3|2150.3|2157.8|2154.8|2150.8|2147.8|184
1709295600000|2024-03-01 12:20:00|2153.2|2150.2|2150.8|2147.8|2155.3|2152.3|2150.8|2147.8|61
1709295900000|2024-03-01 12:25:00|2149.9|2146.9|2148.8|2145.8|2150.8|2147.8|2148.3|2145.3|193
1709296200000|2024-03-01 12:30:00|2148.3|2145.3|2143.3|2140.3|2148.8|2145.8|2141.9|2138.9|435
1709296500000|2024-03-01 12:35:00|2142.9|2139.9|2141.9|2138.9|2144.9|2141.9|2140.9|2137.9|355
1709296800000|2024-03-01 12:40:00|2140.9|2137.9|2138.4|2135.4|2142.9|2139.9|2137.4|2134.4|821
1709297100000|2024-03-01 12:45:00|2139.4|2136.4|2139.4|2136.4|2141.4|2138.4|2138.4|2135.4|581
1709297400000|2024-03-01 12:50:00|2139.9|2136.9|2146.7|2143.7|2146.7|2143.7|2139.9|2136.9|557
1709297700000|2024-03-01 12:55:00|2145.7|2142.7|2140.8|2137.8|2145.7|2142.7|2140.8|2137.8|123
1709298000000|2024-03-01 13:00:00|2139.8|2136.8|2129.9|2126.9|2142.8|2139.8|2129.4|2126.4|999
1709298300000|2024-03-01 13:05:00|2129.5|2126.5|2129.9|2126.9|2133.8|2130.8|2128.4|2125.4|596
1709298600000|2024-03-01 13:10:00|2128.9|2125.9|2128.4|2125.4|2130.9|2127.9|2126.9|2123.9|785
1709298900000|2024-03-01 13:15:00|2127.9|2124.9|2126.9|2123.9|2130.9|2127.9|2126.9|2123.9|212
1709299200000|2024-03-01 13:20:00|2127.8|2124.8|2127.9|2124.9|2130.8|2127.8|2126.9|2123.9|546
1709299500000|2024-03-01 13:25:00|2128.8|2125.8|2126.4|2123.4|2128.8|2125.8|2125|2122|441
1709299800000|2024-03-01 13:30:00|2125.9|2122.9|2130.7|2127.7|2131.3|2128.3|2124|2121|438
1709300100000|2024-03-01 13:35:00|2130.3|2127.3|2127.8|2124.8|2130.7|2127.7|2125.4|2122.4|361
1709300400000|2024-03-01 13:40:00|2128.3|2125.3|2134.8|2131.8|2134.8|2131.8|2127.8|2124.8|333
1709300700000|2024-03-01 13:45:00|2135.8|2132.8|2139.8|2136.8|2139.8|2136.8|2132.3|2129.3|496
1709301000000|2024-03-01 13:50:00|2137.8|2134.8|2141.2|2138.2|2141.2|2138.2|2133.8|2130.8|526
1709301300000|2024-03-01 13:55:00|2140.8|2137.8|2138.8|2135.8|2141.2|2138.2|2137.8|2134.8|252
1709301600000|2024-03-01 14:00:00|2137.8|2134.8|2130.8|2127.8|2137.8|2134.8|2129.3|2126.3|495
1709301900000|2024-03-01 14:05:00|2129.8|2126.8|2131.3|2128.3|2131.8|2128.8|2127.8|2124.8|337
1709302200000|2024-03-01 14:10:00|2132.8|2129.8|2133.8|2130.8|2136.8|2133.8|2132.3|2129.3|245
1709302500000|2024-03-01 14:15:00|2134.3|2131.3|2131.9|2128.9|2134.3|2131.3|2130.8|2127.8|137
1709302800000|2024-03-01 14:20:00|2130.9|2127.9|2139.8|2136.8|2139.8|2136.8|2128.9|2125.9|471
1709303100000|2024-03-01 14:25:00|2139.7|2136.7|2139.8|2136.8|2139.8|2136.8|2137.8|2134.8|183
1709303400000|2024-03-01 14:30:00|2138.8|2135.8|2137.7|2134.7|2138.8|2135.8|2137.7|2134.7|274
1709303700000|2024-03-01 14:35:00|2137.8|2134.8|2138.3|2135.3|2139.7|2136.7|2133.8|2130.8|327
1709304000000|2024-03-01 14:40:00|2138.7|2135.7|2133.7|2130.7|2138.7|2135.7|2129.8|2126.8|540
1709304300000|2024-03-01 14:45:00|2133.6|2130.6|2121.8|2118.8|2133.6|2130.6|2121.7|2118.7|432
1709304600000|2024-03-01 14:50:00|2121.7|2118.7|2120.9|2117.9|2122.8|2119.8|2119.3|2116.3|924
1709304900000|2024-03-01 14:55:00|2120.8|2117.8|2110.8|2107.8|2123.8|2120.8|2109.4|2106.4|432
1709305200000|2024-03-01 15:00:00|2111.3|2108.3|2109.8|2106.8|2113.8|2110.8|2108.9|2105.9|446
1709305500000|2024-03-01 15:05:00|2109.9|2106.9|2100|2097|2114.9|2111.9|2097.1|2094.1|1366
1709305800000|2024-03-01 15:10:00|2101|2098|2103.9|2100.9|2104.9|2101.9|2098.1|2095.1|759
1709306100000|2024-03-01 15:15:00|2104.9|2101.9|2110.7|2107.7|2111.8|2108.8|2102.4|2099.4|746
1709306400000|2024-03-01 15:20:00|2109.8|2106.8|2103.9|2100.9|2110.3|2107.3|2103.9|2100.9|590
1709306700000|2024-03-01 15:25:00|2104.4|2101.4|2108.8|2105.8|2111.8|2108.8|2103.9|2100.9|615
1709307000000|2024-03-01 15:30:00|2107.9|2104.9|2110.8|2107.8|2110.8|2107.8|2107.8|2104.8|458
1709307300000|2024-03-01 15:35:00|2110.7|2107.7|2113.6|2110.6|2119.1|2116.1|2107.8|2104.8|865
1709307600000|2024-03-01 15:40:00|2113.7|2110.7|2103.2|2100.2|2113.7|2110.7|2103.2|2100.2|629
1709307900000|2024-03-01 15:45:00|2102.8|2099.8|2097.2|2094.2|2103.7|2100.7|2096.8|2093.8|824
1709308200000|2024-03-01 15:50:00|2097.7|2094.7|2103.6|2100.6|2103.6|2100.6|2096.8|2093.8|599
1709308500000|2024-03-01 15:55:00|2104.6|2101.6|2107.6|2104.6|2108.6|2105.6|2104.1|2101.1|219
1709308800000|2024-03-01 16:00:00|2106.6|2103.6|2100.5|2097.5|2106.6|2103.6|2100.5|2097.5|481
1709309100000|2024-03-01 16:05:00|2101.5|2098.5|2101.5|2098.5|2105.5|2102.5|2100.5|2097.5|469
1709309400000|2024-03-01 16:10:00|2101|2098|2109.5|2106.5|2111|2108|2100.5|2097.5|349
1709309700000|2024-03-01 16:15:00|2110.5|2107.5|2102.6|2099.6|2111.5|2108.5|2102.6|2099.6|288
1709310000000|2024-03-01 16:20:00|2103.5|2100.5|2109.1|2106.1|2109.1|2106.1|2102.6|2099.6|403
1709310300000|2024-03-01 16:25:00|2108.6|2105.6|2112.5|2109.5|2113.5|2110.5|2105.6|2102.6|309
1709310600000|2024-03-01 16:30:00|2111.5|2108.5|2104.6|2101.6|2111.5|2108.5|2102.6|2099.6|553
1709310900000|2024-03-01 16:35:00|2104.5|2101.5|2111.4|2108.4|2111.5|2108.5|2103.5|2100.5|233
1709311200000|2024-03-01 16:40:00|2111.5|2108.5|2115|2112|2121.4|2118.4|2108.5|2105.5|666
1709311500000|2024-03-01 16:45:00|2114.5|2111.5|2123.4|2120.4|2123.4|2120.4|2114.5|2111.5|287
1709311800000|2024-03-01 16:50:00|2124.4|2121.4|2127.4|2124.4|2128.4|2125.4|2122.4|2119.4|576
1709312100000|2024-03-01 16:55:00|2126.9|2123.9|2122.4|2119.4|2127.4|2124.4|2122.4|2119.4|335
1709312400000|2024-03-01 17:00:00|2122.3|2119.3|2115.4|2112.4|2122.3|2119.3|2115.4|2112.4|271
1709312700000|2024-03-01 17:05:00|2114.9|2111.9|2112.4|2109.4|2115.9|2112.9|2112.4|2109.4|224
1709313000000|2024-03-01 17:10:00|2112.5|2109.5|2106.5|2103.5|2115.4|2112.4|2106.5|2103.5|499
1709313300000|2024-03-01 17:15:00|2107.4|2104.4|2106.5|2103.5|2107.4|2104.4|2104.5|2101.5|313
1709313600000|2024-03-01 17:20:00|2104.6|2101.6|2103.5|2100.5|2104.6|2101.6|2102.5|2099.5|441
1709313900000|2024-03-01 17:25:00|2104|2101|2103.5|2100.5|2104.5|2101.5|2100.5|2097.5|813
1709314200000|2024-03-01 17:30:00|2102.5|2099.5|2103.5|2100.5|2105.5|2102.5|2101.5|2098.5|317
1709314500000|2024-03-01 17:35:00|2104.5|2101.5|2102|2099|2104.5|2101.5|2101.5|2098.5|396
1709314800000|2024-03-01 17:40:00|2102.5|2099.5|2100.4|2097.4|2104|2101|2100.4|2097.4|520
1709315100000|2024-03-01 17:45:00|2100.3|2097.3|2104.3|2101.3|2104.4|2101.4|2100.3|2097.3|923
1709315400000|2024-03-01 17:50:00|2102.5|2099.5|2108.6|2105.6|2118.5|2115.5|2100.4|2097.4|4028
1709315700000|2024-03-01 17:55:00|2108.1|2105.1|2099.7|2096.7|2108.6|2105.6|2098.7|2095.7|1770
1709541000000|2024-03-04 08:30:00|2101.5|2098.5|2097|2094|2107.5|2104.5|2097|2094|306
1709541300000|2024-03-04 08:35:00|2097.9|2094.9|2104.3|2101.3|2104.4|2101.4|2096.9|2093.9|117
1709541600000|2024-03-04 08:40:00|2104.4|2101.4|2102.8|2099.8|2105.8|2102.8|2102.8|2099.8|314
1709541900000|2024-03-04 08:45:00|2104.5|2101.5|2103.9|2100.9|2106.9|2103.9|2102.8|2099.8|299
1709542200000|2024-03-04 08:50:00|2104.9|2101.9|2105.8|2102.8|2106.3|2103.3|2104.8|2101.8|122
1709542500000|2024-03-04 08:55:00|2106.8|2103.8|2107.9|2104.9|2109.8|2106.8|2104.8|2101.8|327
1709542800000|2024-03-04 09:00:00|2106.9|2103.9|2114.8|2111.8|2115.2|2112.2|2103.4|2100.4|309
1709543100000|2024-03-04 09:05:00|2113.9|2110.9|2109.9|2106.9|2113.9|2110.9|2107.9|2104.9|120
1709543400000|2024-03-04 09:10:00|2108.9|2105.9|2106.4|2103.4|2108.9|2105.9|2104.4|2101.4|114
1709543700000|2024-03-04 09:15:00|2105.9|2102.9|2103.9|2100.9|2106.4|2103.4|2103.9|2100.9|58
1709544000000|2024-03-04 09:20:00|2103.8|2100.8|2102.9|2099.9|2103.9|2100.9|2102.9|2099.9|57
1709544300000|2024-03-04 09:25:00|2103.3|2100.3|2104.4|2101.4|2104.9|2101.9|2102.9|2099.9|57
1709544600000|2024-03-04 09:30:00|2104.9|2101.9|2105.3|2102.3|2106.3|2103.3|2103.9|2100.9|96
1709544900000|2024-03-04 09:35:00|2104.9|2101.9|2105.3|2102.3|2105.9|2102.9|2104.8|2101.8|64
1709545200000|2024-03-04 09:40:00|2105.8|2102.8|2109.3|2106.3|2109.8|2106.8|2104.9|2101.9|131
1709545500000|2024-03-04 09:45:00|2108.8|2105.8|2109.8|2106.8|2109.8|2106.8|2107.8|2104.8|65
1709545800000|2024-03-04 09:50:00|2108.8|2105.8|2113.8|2110.8|2113.8|2110.8|2108.8|2105.8|120
1709546100000|2024-03-04 09:55:00|2114.6|2111.6|2109.3|2106.3|2114.7|2111.7|2107.8|2104.8|103
1709546400000|2024-03-04 10:00:00|2109.2|2106.2|2113.5|2110.5|2113.9|2110.9|2108.8|2105.8|239
1709546700000|2024-03-04 10:05:00|2113.9|2110.9|2119.5|2116.5|2119.5|2116.5|2113.5|2110.5|341
1709547000000|2024-03-04 10:10:00|2119.9|2116.9|2115.5|2112.5|2122.4|2119.4|2113.5|2110.5|230
1709547300000|2024-03-04 10:15:00|2116.4|2113.4|2115.5|2112.5|2117.4|2114.4|2115.4|2112.4|59
1709547600000|2024-03-04 10:20:00|2115.9|2112.9|2110.6|2107.6|2115.9|2112.9|2110.6|2107.6|68
1709547900000|2024-03-04 10:25:00|2109.6|2106.6|2112.6|2109.6|2112.6|2109.6|2109.6|2106.6|79
1709548200000|2024-03-04 10:30:00|2111.7|2108.7|2115.6|2112.6|2115.6|2112.6|2110.6|2107.6|45
1709548500000|2024-03-04 10:35:00|2116.6|2113.6|2115.6|2112.6|2118.6|2115.6|2115.6|2112.6|45
1709548800000|2024-03-04 10:40:00|2116.6|2113.6|2117.6|2114.6|2117.6|2114.6|2114.6|2111.6|34
1709549100000|2024-03-04 10:45:00|2116.6|2113.6|2117.6|2114.6|2118.6|2115.6|2115.1|2112.1|41
1709549400000|2024-03-04 10:50:00|2117.1|2114.1|2123.5|2120.5|2123.5|2120.5|2116.6|2113.6|234
1709549700000|2024-03-04 10:55:00|2122.9|2119.9|2124.4|2121.4|2125.9|2122.9|2121.4|2118.4|213
1709550000000|2024-03-04 11:00:00|2125.3|2122.3|2117.5|2114.5|2125.4|2122.4|2116.9|2113.9|107
1709550300000|2024-03-04 11:05:00|2117.9|2114.9|2120.4|2117.4|2120.4|2117.4|2116.4|2113.4|91
1709550600000|2024-03-04 11:10:00|2118|2115|2119.5|2116.5|2120.5|2117.5|2117.9|2114.9|34
1709550900000|2024-03-04 11:15:00|2120.4|2117.4|2124.4|2121.4|2125.3|2122.3|2120.4|2117.4|103
1709551200000|2024-03-04 11:20:00|2126.3|2123.3|2129.4|2126.4|2129.4|2126.4|2126.3|2123.3|245
1709551500000|2024-03-04 11:25:00|2129.8|2126.8|2127.4|2124.4|2130.4|2127.4|2126.4|2123.4|195
1709551800000|2024-03-04 11:30:00|2126.9|2123.9|2126.9|2123.9|2129.9|2126.9|2125.4|2122.4|74
1709552100000|2024-03-04 11:35:00|2126.4|2123.4|2126.5|2123.5|2126.5|2123.5|2124.4|2121.4|65
1709552400000|2024-03-04 11:40:00|2126.4|2123.4|2122.9|2119.9|2126.4|2123.4|2122.4|2119.4|35
1709552700000|2024-03-04 11:45:00|2122.5|2119.5|2123.9|2120.9|2124.4|2121.4|2121.9|2118.9|35
1709553000000|2024-03-04 11:50:00|2123.5|2120.5|2121.5|2118.5|2123.9|2120.9|2120.5|2117.5|23
1709553300000|2024-03-04 11:55:00|2121.9|2118.9|2122.5|2119.5|2123.4|2120.4|2120.5|2117.5|52
1709553600000|2024-03-04 12:00:00|2121.6|2118.6|2117|2114|2121.6|2118.6|2115.6|2112.6|45
1709553900000|2024-03-04 12:05:00|2116.6|2113.6|2114.5|2111.5|2116.6|2113.6|2112|2109|269
1709554200000|2024-03-04 12:10:00|2113.6|2110.6|2119.5|2116.5|2121.4|2118.4|2112.5|2109.5|56
1709554500000|2024-03-04 12:15:00|2118.5|2115.5|2119|2116|2121.5|2118.5|2117.5|2114.5|86
1709554800000|2024-03-04 12:20:00|2118.5|2115.5|2115.5|2112.5|2119.5|2116.5|2115|2112|78
1709555100000|2024-03-04 12:25:00|2114.6|2111.6|2112|2109|2114.6|2111.6|2110.6|2107.6|159
1709555400000|2024-03-04 12:30:00|2111.6|2108.6|2108.6|2105.6|2111.6|2108.6|2107.6|2104.6|238
1709555700000|2024-03-04 12:35:00|2108.5|2105.5|2109.5|2106.5|2109.5|2106.5|2107.6|2104.6|128
1709556000000|2024-03-04 12:40:00|2108.6|2105.6|2108.5|2105.5|2109.6|2106.6|2107.5|2104.5|87
1709556300000|2024-03-04 12:45:00|2107.5|2104.5|2113|2110|2114.4|2111.4|2106.5|2103.5|422
1709556600000|2024-03-04 12:50:00|2112.6|2109.6|2113.5|2110.5|2114.4|2111.4|2111.4|2108.4|53
1709556900000|2024-03-04 12:55:00|2114.5|2111.5|2110.5|2107.5|2114.5|2111.5|2110.5|2107.5|81
1709557200000|2024-03-04 13:00:00|2110.1|2107.1|2105.5|2102.5|2110.5|2107.5|2105.5|2102.5|255
1709557500000|2024-03-04 13:05:00|2104.5|2101.5|2107.5|2104.5|2108.5|2105.5|2102.1|2099.1|276
1709557800000|2024-03-04 13:10:00|2106.5|2103.5|2104.5|2101.5|2106.5|2103.5|2100.6|2097.6|581
1709558100000|2024-03-04 13:15:00|2104.1|2101.1|2115.4|2112.4|2117.3|2114.3|2103.6|2100.6|454
1709558400000|2024-03-04 13:20:00|2116.3|2113.3|2121.3|2118.3|2123.3|2120.3|2115.4|2112.4|398
1709558700000|2024-03-04 13:25:00|2120.3|2117.3|2116.3|2113.3|2120.3|2117.3|2114.5|2111.5|176
1709559000000|2024-03-04 13:30:00|2116.8|2113.8|2114.4|2111.4|2119.3|2116.3|2113.3|2110.3|253
1709559300000|2024-03-04 13:35:00|2114.3|2111.3|2114.3|2111.3|2115.3|2112.3|2111.5|2108.5|140
1709559600000|2024-03-04 13:40:00|2114.4|2111.4|2126.3|2123.3|2127.3|2124.3|2114.4|2111.4|428
1709559900000|2024-03-04 13:45:00|2125.8|2122.8|2122.3|2119.3|2127.3|2124.3|2121.3|2118.3|160
1709560200000|2024-03-04 13:50:00|2123.3|2120.3|2132.3|2129.3|2133.3|2130.3|2123.3|2120.3|379
1709560500000|2024-03-04 13:55:00|2131.8|2128.8|2131.3|2128.3|2133.3|2130.3|2128.4|2125.4|242
1709560800000|2024-03-04 14:00:00|2131.4|2128.4|2134.3|2131.3|2135.8|2132.8|2130.3|2127.3|304
1709561100000|2024-03-04 14:05:00|2133.3|2130.3|2128.3|2125.3|2134.8|2131.8|2126.4|2123.4|160
1709561400000|2024-03-04 14:10:00|2127.4|2124.4|2124.4|2121.4|2127.4|2124.4|2123.4|2120.4|186
1709561700000|2024-03-04 14:15:00|2125.3|2122.3|2119.4|2116.4|2129.3|2126.3|2117.5|2114.5|260
1709562000000|2024-03-04 14:20:00|2118.5|2115.5|2130.3|2127.3|2130.3|2127.3|2118.4|2115.4|196
1709562300000|2024-03-04 14:25:00|2131.1|2128.1|2133.1|2130.1|2135.2|2132.2|2131.1|2128.1|182
1709562600000|2024-03-04 14:30:00|2132.3|2129.3|2132.4|2129.4|2140|2137|2132.2|2129.2|581
1709562900000|2024-03-04 14:35:00|2132.3|2129.3|2130.2|2127.2|2133.2|2130.2|2129.2|2126.2|199
1709563200000|2024-03-04 14:40:00|2130.1|2127.1|2127.3|2124.3|2131.2|2128.2|2127.3|2124.3|185
1709563500000|2024-03-04 14:45:00|2126.3|2123.3|2119.4|2116.4|2128.2|2125.2|2117.4|2114.4|451
1709563800000|2024-03-04 14:50:00|2119.3|2116.3|2127.2|2124.2|2129.1|2126.1|2118.3|2115.3|139
1709564100000|2024-03-04 14:55:00|2127.1|2124.1|2118.3|2115.3|2127.2|2124.2|2117.3|2114.3|139
1709564400000|2024-03-04 15:00:00|2117.8|2114.8|2116.3|2113.3|2120.3|2117.3|2115.4|2112.4|297
1709564700000|2024-03-04 15:05:00|2115.8|2112.8|2114.3|2111.3|2117.7|2114.7|2113.4|2110.4|384
1709565000000|2024-03-04 15:10:00|2114.7|2111.7|2114.2|2111.2|2118.1|2115.1|2107.3|2104.3|454
1709565300000|2024-03-04 15:15:00|2114.7|2111.7|2119.2|2116.2|2120.2|2117.2|2111.7|2108.7|439
1709565600000|2024-03-04 15:20:00|2118.3|2115.3|2113.2|2110.2|2120.2|2117.2|2113.1|2110.1|166
1709565900000|2024-03-04 15:25:00|2113.1|2110.1|2111.2|2108.2|2115.2|2112.2|2111.2|2108.2|288
1709566200000|2024-03-04 15:30:00|2112.1|2109.1|2109.2|2106.2|2112.3|2109.3|2108.9|2105.9|338
1709566500000|2024-03-04 15:35:00|2108.4|2105.4|2105.4|2102.4|2109.4|2106.4|2104.4|2101.4|258
1709566800000|2024-03-04 15:40:00|2104.9|2101.9|2105.4|2102.4|2106.4|2103.4|2100.6|2097.6|687
1709567100000|2024-03-04 15:45:00|2105.5|2102.5|2101.6|2098.6|2106.5|2103.5|2101.6|2098.6|504
1709567400000|2024-03-04 15:50:00|2100.6|2097.6|2096.7|2093.7|2101.6|2098.6|2096.7|2093.7|618
1709567700000|2024-03-04 15:55:00|2086.9|2083.9|2077.4|2074.4|2086.9|2083.9|2076.1|2073.1|1919
1709568000000|2024-03-04 16:00:00|2076.9|2073.9|2073.2|2070.2|2077.4|2074.4|2072.1|2069.1|717
1709568300000|2024-03-04 16:05:00|2072.4|2069.4|2083.1|2080.1|2085.9|2082.9|2072.1|2069.1|811
1709568600000|2024-03-04 16:10:00|2083.5|2080.5|2082|2079|2083.5|2080.5|2078.1|2075.1|576
1709568900000|2024-03-04 16:15:00|2082.4|2079.4|2072.1|2069.1|2082.4|2079.4|2072.1|2069.1|700
1709569200000|2024-03-04 16:20:00|2073|2070|2072|2069|2075.1|2072.1|2071|2068|445
1709569500000|2024-03-04 16:25:00|2071|2068|2077.7|2074.7|2078.2|2075.2|2070.1|2067.1|555
1709569800000|2024-03-04 16:30:00|2078.7|2075.7|2073|2070|2079.7|2076.7|2072|2069|307
1709570100000|2024-03-04 16:35:00|2073.9|2070.9|2073.5|2070.5|2073.9|2070.9|2070.1|2067.1|259
1709570400000|2024-03-04 16:40:00|2073.9|2070.9|2071.9|2068.9|2073.9|2070.9|2069.9|2066.9|458
1709570700000|2024-03-04 16:45:00|2071.4|2068.4|2067.9|2064.9|2071.9|2068.9|2067.9|2064.9|257
1709571000000|2024-03-04 16:50:00|2067.5|2064.5|2065.1|2062.1|2068.9|2065.9|2065.1|2062.1|292
1709571300000|2024-03-04 16:55:00|2066|2063|2065|2062|2067|2064|2064|2061|243
1709571600000|2024-03-04 17:00:00|2065.1|2062.1|2070.9|2067.9|2070.9|2067.9|2064.1|2061.1|378
1709571900000|2024-03-04 17:05:00|2069.8|2066.8|2067.9|2064.9|2072.8|2069.8|2067.9|2064.9|456
1709572200000|2024-03-04 17:10:00|2068.9|2065.9|2066|2063|2069.9|2066.9|2066|2063|330
1709572500000|2024-03-04 17:15:00|2065.5|2062.5|2064.1|2061.1|2066|2063|2064.1|2061.1|203
1709572800000|2024-03-04 17:20:00|2064.2|2061.2|2062.2|2059.2|2069.1|2066.1|2062.2|2059.2|459
1709573100000|2024-03-04 17:25:00|2062.7|2059.7|2063.2|2060.2|2066.1|2063.1|2062.2|2059.2|287
1709573400000|2024-03-04 17:30:00|2063.1|2060.1|2064.2|2061.2|2064.2|2061.2|2062.2|2059.2|507
1709573700000|2024-03-04 17:35:00|2065.1|2062.1|2067|2064|2069.1|2066.1|2064.1|2061.1|309
1709574000000|2024-03-04 17:40:00|2067.1|2064.1|2062.2|2059.2|2068|2065|2060.2|2057.2|680
1709574300000|2024-03-04 17:45:00|2061.2|2058.2|2062.2|2059.2|2064.1|2061.1|2060.1|2057.1|662
1709574600000|2024-03-04 17:50:00|2063.1|2060.1|2061.5|2058.5|2064.2|2061.2|2057.5|2054.5|4450
1709574900000|2024-03-04 17:55:00|2062.4|2059.4|2057.9|2054.9|2064.4|2061.4|2055.4|2052.4|583
1709627400000|2024-03-05 08:30:00|2071.4|2068.4|2063.4|2060.4|2077.4|2074.4|2062.9|2059.9|682
1709627700000|2024-03-05 08:35:00|2063|2060|2061.3|2058.3|2069.9|2066.9|2061.3|2058.3|300
1709628000000|2024-03-05 08:40:00|2061.4|2058.4|2060.9|2057.9|2063.4|2060.4|2060.4|2057.4|114
1709628300000|2024-03-05 08:45:00|2063.6|2060.6|2061.3|2058.3|2068.1|2065.1|2060.4|2057.4|329
1709628600000|2024-03-05 08:50:00|2061.4|2058.4|2060.2|2057.2|2067.2|2064.2|2059.3|2056.3|327
1709628900000|2024-03-05 08:55:00|2059.3|2056.3|2063.7|2060.7|2066.2|2063.2|2059.3|2056.3|209
1709629200000|2024-03-05 09:00:00|2063.3|2060.3|2067.2|2064.2|2067.2|2064.2|2063.2|2060.2|118
1709629500000|2024-03-05 09:05:00|2068.1|2065.1|2070.2|2067.2|2071.1|2068.1|2067.7|2064.7|167
1709629800000|2024-03-05 09:10:00|2069.1|2066.1|2071.1|2068.1|2071.1|2068.1|2069.1|2066.1|141
1709630100000|2024-03-05 09:15:00|2071.2|2068.2|2076|2073|2077|2074|2069.1|2066.1|125
1709630400000|2024-03-05 09:20:00|2076.1|2073.1|2070.1|2067.1|2076.1|2073.1|2070.1|2067.1|142
1709630700000|2024-03-05 09:25:00|2072.1|2069.1|2072.2|2069.2|2072.6|2069.6|2070.1|2067.1|85
1709631000000|2024-03-05 09:30:00|2071.3|2068.3|2073.1|2070.1|2073.1|2070.1|2071.1|2068.1|83
1709631300000|2024-03-05 09:35:00|2072.1|2069.1|2071.1|2068.1|2072.1|2069.1|2071.1|2068.1|57
1709631600000|2024-03-05 09:40:00|2070.2|2067.2|2067.1|2064.1|2070.2|2067.2|2067.1|2064.1|152
1709631900000|2024-03-05 09:45:00|2067.2|2064.2|2066.2|2063.2|2067.2|2064.2|2065.1|2062.1|137
1709632200000|2024-03-05 09:50:00|2067.1|2064.1|2063.3|2060.3|2067.1|2064.1|2063.2|2060.2|95
1709632500000|2024-03-05 09:55:00|2063.2|2060.2|2064.3|2061.3|2064.3|2061.3|2063.2|2060.2|32
1709632800000|2024-03-05 10:00:00|2065.1|2062.1|2066.1|2063.1|2069.1|2066.1|2065.1|2062.1|126
1709633100000|2024-03-05 10:05:00|2068.6|2065.6|2065.1|2062.1|2068.6|2065.6|2064.7|2061.7|92
1709633400000|2024-03-05 10:10:00|2065.2|2062.2|2066.1|2063.1|2066.2|2063.2|2065.1|2062.1|55
1709633700000|2024-03-05 10:15:00|2065.7|2062.7|2068.1|2065.1|2069.6|2066.6|2064.7|2061.7|80
1709634000000|2024-03-05 10:20:00|2067.2|2064.2|2070.6|2067.6|2071.1|2068.1|2066.1|2063.1|91
1709634300000|2024-03-05 10:25:00|2071.1|2068.1|2071|2068|2072.9|2069.9|2069.6|2066.6|170
1709634600000|2024-03-05 10:30:00|2072.7|2069.7|2072.1|2069.1|2074|2071|2069|2066|144
1709634900000|2024-03-05 10:35:00|2073|2070|2073|2070|2073|2070|2071.1|2068.1|46
1709635200000|2024-03-05 10:40:00|2072.5|2069.5|2073|2070|2073|2070|2069|2066|62
1709635500000|2024-03-05 10:45:00|2072.9|2069.9|2076.9|2073.9|2076.9|2073.9|2072|2069|159
1709635800000|2024-03-05 10:50:00|2077.4|2074.4|2075|2072|2077.9|2074.9|2074|2071|95
1709636100000|2024-03-05 10:55:00|2074.6|2071.6|2074|2071|2075.4|2072.4|2074|2071|36
1709636400000|2024-03-05 11:00:00|2075|2072|2068.7|2065.7|2075|2072|2068.7|2065.7|247
1709636700000|2024-03-05 11:05:00|2068.6|2065.6|2066.2|2063.2|2068.6|2065.6|2065.2|2062.2|161
1709637000000|2024-03-05 11:10:00|2066.1|2063.1|2069.3|2066.3|2069.7|2066.7|2065.2|2062.2|125
1709637300000|2024-03-05 11:15:00|2069.1|2066.1|2067.2|2064.2|2069.1|2066.1|2066.7|2063.7|62
1709637600000|2024-03-05 11:20:00|2067.1|2064.1|2066.1|2063.1|2068.2|2065.2|2065.7|2062.7|63
1709637900000|2024-03-05 11:25:00|2067.1|2064.1|2066.2|2063.2|2067.1|2064.1|2065.2|2062.2|20
1709638200000|2024-03-05 11:30:00|2067.1|2064.1|2065.1|2062.1|2067.1|2064.1|2065.1|2062.1|43
1709638500000|2024-03-05 11:35:00|2064.7|2061.7|2064.1|2061.1|2065.7|2062.7|2063.2|2060.2|142
1709638800000|2024-03-05 11:40:00|2064.2|2061.2|2064.1|2061.1|2064.2|2061.2|2064.1|2061.1|139
1709639100000|2024-03-05 11:45:00|2063.7|2060.7|2064.1|2061.1|2064.2|2061.2|2063.7|2060.7|174
1709639400000|2024-03-05 11:50:00|2064.2|2061.2|2061.1|2058.1|2064.2|2061.2|2061.1|2058.1|152
1709639700000|2024-03-05 11:55:00|2061.2|2058.2|2062.1|2059.1|2062.2|2059.2|2061.1|2058.1|222
1709640000000|2024-03-05 12:00:00|2061.7|2058.7|2061.1|2058.1|2062.1|2059.1|2061.1|2058.1|132
1709640300000|2024-03-05 12:05:00|||||||||61
1709640600000|2024-03-05 12:10:00|2056.3|2053.3|2053.3|2050.3|2056.3|2053.3|2053.3|2050.3|184
1709640900000|2024-03-05 12:15:00|2054.3|2051.3|2060|2057|2060.1|2057.1|2054.3|2051.3|551
1709641200000|2024-03-05 12:20:00|2060.9|2057.9|2071|2068|2072|2069|2060.9|2057.9|160
1709641500000|2024-03-05 12:25:00|2070|2067|2069.8|2066.8|2070|2067|2063|2060|429
1709641800000|2024-03-05 12:30:00|2070.3|2067.3|2063|2060|2070.8|2067.8|2062|2059|157
1709642100000|2024-03-05 12:35:00|2062.5|2059.5|2061|2058|2062.5|2059.5|2060.5|2057.5|85
1709642400000|2024-03-05 12:40:00|2060.5|2057.5|2059|2056|2061|2058|2059|2056|53
1709642700000|2024-03-05 12:45:00|2059.5|2056.5|2060.9|2057.9|2061|2058|2057|2054|344
1709643000000|2024-03-05 12:50:00|2060|2057|2059|2056|2060|2057|2058.5|2055.5|84
1709643300000|2024-03-05 12:55:00|2058.9|2055.9|2060|2057|2060|2057|2058|2055|221
1709643600000|2024-03-05 13:00:00|2059.5|2056.5|2068|2065|2070.8|2067.8|2059|2056|641
1709643900000|2024-03-05 13:05:00|2067.6|2064.6|2068.5|2065.5|2072.9|2069.9|2067|2064|211
1709644200000|2024-03-05 13:10:00|2068|2065|2066|2063|2068|2065|2065|2062|394
1709644500000|2024-03-05 13:15:00|2065.9|2062.9|2073.8|2070.8|2073.8|2070.8|2065|2062|285
1709644800000|2024-03-05 13:20:00|2072.8|2069.8|2075.9|2072.9|2077.6|2074.6|2068.9|2065.9|485
1709645100000|2024-03-05 13:25:00|2075.8|2072.8|2071.8|2068.8|2076.8|2073.8|2070.9|2067.9|267
1709645400000|2024-03-05 13:30:00|2070.9|2067.9|2069.9|2066.9|2072.8|2069.8|2069.8|2066.8|142
1709645700000|2024-03-05 13:35:00|2069.8|2066.8|2075.6|2072.6|2078.6|2075.6|2069.8|2066.8|334
1709646000000|2024-03-05 13:40:00|2074.8|2071.8|2073.8|2070.8|2077.8|2074.8|2073.8|2070.8|230
1709646300000|2024-03-05 13:45:00|2074.7|2071.7|2072.9|2069.9|2075.8|2072.8|2070.9|2067.9|276
1709646600000|2024-03-05 13:50:00|2072.3|2069.3|2075.8|2072.8|2078.6|2075.6|2070.9|2067.9|274
1709646900000|2024-03-05 13:55:00|2073.8|2070.8|2072.8|2069.8|2077.8|2074.8|2071.8|2068.8|177
1709647200000|2024-03-05 14:00:00|2071.8|2068.8|2070|2067|2072|2069|2069.5|2066.5|334
1709647500000|2024-03-05 14:05:00|2069|2066|2070.4|2067.4|2070.4|2067.4|2067|2064|320
1709647800000|2024-03-05 14:10:00|2071|2068|2081.5|2078.5|2081.6|2078.6|2069|2066|528
1709648100000|2024-03-05 14:15:00|2081|2078|2080.3|2077.3|2082.5|2079.5|2076.7|2073.7|773
1709648400000|2024-03-05 14:20:00|2079.5|2076.5|2081.3|2078.3|2082.3|2079.3|2077.4|2074.4|301
1709648700000|2024-03-05 14:25:00|2082.3|2079.3|2073.5|2070.5|2082.3|2079.3|2073.5|2070.5|324
1709649000000|2024-03-05 14:30:00|2074.5|2071.5|2071.5|2068.5|2074.5|2071.5|2068.6|2065.6|354
1709649300000|2024-03-05 14:35:00|2072.4|2069.4|2072.6|2069.6|2077.5|2074.5|2071.5|2068.5|298
1709649600000|2024-03-05 14:40:00|2072.5|2069.5|2072.5|2069.5|2075.4|2072.4|2071.5|2068.5|127
1709649900000|2024-03-05 14:45:00|2071.6|2068.6|2070.3|2067.3|2072.3|2069.3|2065|2062|345
1709650200000|2024-03-05 14:50:00|2069.4|2066.4|2076.3|2073.3|2076.3|2073.3|2069.3|2066.3|220
1709650500000|2024-03-05 14:55:00|2076.4|2073.4|2072.4|2069.4|2077.3|2074.3|2072.4|2069.4|266
1709650800000|2024-03-05 15:00:00|2072.3|2069.3|2070.2|2067.2|2075.2|2072.2|2070.2|2067.2|415
1709651100000|2024-03-05 15:05:00|2071.2|2068.2|2070.2|2067.2|2072.2|2069.2|2068.3|2065.3|221
1709651400000|2024-03-05 15:10:00|2069.3|2066.3|2072.2|2069.2|2072.7|2069.7|2068.3|2065.3|285
1709651700000|2024-03-05 15:15:00|2073.2|2070.2|2069.7|2066.7|2077.7|2074.7|2069.7|2066.7|322
1709652000000|2024-03-05 15:20:00|2070.2|2067.2|2068.3|2065.3|2071.2|2068.2|2068.2|2065.2|273
1709652300000|2024-03-05 15:25:00|2069.2|2066.2|2063.5|2060.5|2069.2|2066.2|2062.6|2059.6|560
1709652600000|2024-03-05 15:30:00|2064.5|2061.5|2069.3|2066.3|2071.4|2068.4|2063.5|2060.5|452
1709652900000|2024-03-05 15:35:00|2068.9|2065.9|2064.4|2061.4|2069.3|2066.3|2064.4|2061.4|270
1709653200000|2024-03-05 15:40:00|2063.4|2060.4|2064.5|2061.5|2065.9|2062.9|2063|2060|616
1709653500000|2024-03-05 15:45:00|2064.4|2061.4|2076.3|2073.3|2077.3|2074.3|2064.4|2061.4|547
1709653800000|2024-03-05 15:50:00|2075.3|2072.3|2072.2|2069.2|2076.2|2073.2|2070.2|2067.2|260
1709654100000|2024-03-05 15:55:00|2074.2|2071.2|2075.2|2072.2|2079|2076|2073.2|2070.2|296
1709654400000|2024-03-05 16:00:00|2075.1|2072.1|2081|2078|2081|2078|2072.2|2069.2|524
1709654700000|2024-03-05 16:05:00|2080.1|2077.1|2081.9|2078.9|2084.4|2081.4|2079|2076|465
1709655000000|2024-03-05 16:10:00|2082.9|2079.9|2093.7|2090.7|2094.6|2091.6|2082.3|2079.3|677
1709655300000|2024-03-05 16:15:00|2093.6|2090.6|2093.4|2090.4|2098.4|2095.4|2093.4|2090.4|1057
1709655600000|2024-03-05 16:20:00|2094.3|2091.3|2094.5|2091.5|2096.4|2093.4|2093.4|2090.4|392
1709655900000|2024-03-05 16:25:00|2094.4|2091.4|2093.4|2090.4|2096.4|2093.4|2093.4|2090.4|222
1709656200000|2024-03-05 16:30:00|2094.3|2091.3|2093.4|2090.4|2095.3|2092.3|2093.4|2090.4|326
1709656500000|2024-03-05 16:35:00|2094.4|2091.4|2097.3|2094.3|2097.3|2094.3|2093.4|2090.4|306
1709656800000|2024-03-05 16:40:00|2097.4|2094.4|2097.3|2094.3|2102.2|2099.2|2096.3|2093.3|419
1709657100000|2024-03-05 16:45:00|2096.4|2093.4|2094.4|2091.4|2098.3|2095.3|2094.4|2091.4|292
1709657400000|2024-03-05 16:50:00|2094.9|2091.9|2101.3|2098.3|2101.4|2098.4|2094.4|2091.4|543
1709657700000|2024-03-05 16:55:00|2101.2|2098.2|2106.6|2103.6|2112.1|2109.1|2101.2|2098.2|972
1709658000000|2024-03-05 17:00:00|2106.2|2103.2|2098.3|2095.3|2106.2|2103.2|2098.3|2095.3|371
1709658300000|2024-03-05 17:05:00|2097.8|2094.8|2093.4|2090.4|2098.3|2095.3|2093.4|2090.4|236
1709658600000|2024-03-05 17:10:00|2094.4|2091.4|2092.4|2089.4|2094.4|2091.4|2089.6|2086.6|462
1709658900000|2024-03-05 17:15:00|2093.3|2090.3|2096.3|2093.3|2097.3|2094.3|2092.4|2089.4|215
1709659200000|2024-03-05 17:20:00|2097.1|2094.1|2094.3|2091.3|2099.3|2096.3|2093.4|2090.4|183
1709659500000|2024-03-05 17:25:00|2095.3|2092.3|2093.3|2090.3|2095.3|2092.3|2091.9|2088.9|203
1709659800000|2024-03-05 17:30:00|2094.3|2091.3|2095.3|2092.3|2095.8|2092.8|2091.3|2088.3|334
1709660100000|2024-03-05 17:35:00|2096.3|2093.3|2090.4|2087.4|2096.3|2093.3|2090|2087|271
1709660400000|2024-03-05 17:40:00|2089.4|2086.4|2092.3|2089.3|2093.3|2090.3|2089.4|2086.4|219
1709660700000|2024-03-05 17:45:00|2092.1|2089.1|2083.4|2080.4|2095.3|2092.3|2082.4|2079.4|708
1709661000000|2024-03-05 17:50:00|2082.6|2079.6|2088.7|2085.7|2088.7|2085.7|2081.4|2078.4|2388
1709661300000|2024-03-05 17:55:00|2087.7|2084.7|2084.1|2081.1|2087.7|2084.7|2080.7|2077.7|866
1709713800000|2024-03-06 08:30:00|2085.8|2082.8|2070.5|2067.5|2086.7|2083.7|2069.5|2066.5|998
1709714100000|2024-03-06 08:35:00|2072|2069|2075.4|2072.4|2080.2|2077.2|2070.4|2067.4|272
1709714400000|2024-03-06 08:40:00|2075.3|2072.3|2083.2|2080.2|2085.8|2082.8|2073.9|2070.9|308
1709714700000|2024-03-06 08:45:00|2083.8|2080.8|2080.3|2077.3|2085.2|2082.2|2078.3|2075.3|112
1709715000000|2024-03-06 08:50:00|2079.8|2076.8|2084.1|2081.1|2086.5|2083.5|2079.8|2076.8|183
1709715300000|2024-03-06 08:55:00|2083.7|2080.7|2090.9|2087.9|2095.9|2092.9|2083.7|2080.7|701
1709715600000|2024-03-06 09:00:00|2091.8|2088.8|2090.9|2087.9|2093.4|2090.4|2088.5|2085.5|63
1709715900000|2024-03-06 09:05:00|2091.9|2088.9|2092.9|2089.9|2093.8|2090.8|2089.5|2086.5|37
1709716200000|2024-03-06 09:10:00|2092.5|2089.5|2087.1|2084.1|2092.5|2089.5|2086.6|2083.6|127
1709716500000|2024-03-06 09:15:00|2087|2084|2090.5|2087.5|2091.8|2088.8|2085.6|2082.6|84
1709716800000|2024-03-06 09:20:00|2090.1|2087.1|2091.3|2088.3|2093.9|2090.9|2089.3|2086.3|146
1709717100000|2024-03-06 09:25:00|2090.9|2087.9|2091.8|2088.8|2096.3|2093.3|2090.9|2087.9|158
1709717400000|2024-03-06 09:30:00|2091.3|2088.3|2086.9|2083.9|2091.8|2088.8|2086.9|2083.9|120
1709717700000|2024-03-06 09:35:00|2087.8|2084.8|2085.1|2082.1|2088.9|2085.9|2084.1|2081.1|100
1709718000000|2024-03-06 09:40:00|2085.5|2082.5|2081.6|2078.6|2085.5|2082.5|2081.1|2078.1|65
1709718300000|2024-03-06 09:45:00|2082|2079|2086.1|2083.1|2087|2084|2082|2079|35
1709718600000|2024-03-06 09:50:00|2085.2|2082.2|2083.1|2080.1|2085.2|2082.2|2082.1|2079.1|29
1709718900000|2024-03-06 09:55:00|2082.6|2079.6|2086.6|2083.6|2087.5|2084.5|2082.6|2079.6|239
1709719200000|2024-03-06 10:00:00|2085.7|2082.7|2080.1|2077.1|2085.7|2082.7|2079.1|2076.1|278
1709719500000|2024-03-06 10:05:00|2079.1|2076.1|2078.6|2075.6|2079.1|2076.1|2078.6|2075.6|40
1709719800000|2024-03-06 10:10:00|2079.1|2076.1|2080.1|2077.1|2080.1|2077.1|2078.1|2075.1|49
1709720100000|2024-03-06 10:15:00|2082.1|2079.1|2083.5|2080.5|2083.5|2080.5|2082.1|2079.1|21
1709720400000|2024-03-06 10:20:00|2084|2081|2082.6|2079.6|2084|2081|2082.1|2079.1|31
1709720700000|2024-03-06 10:25:00|2082.1|2079.1|2082.5|2079.5|2082.6|2079.6|2081.1|2078.1|8
1709721000000|2024-03-06 10:30:00|2082.1|2079.1|2082.9|2079.9|2083.8|2080.8|2082.1|2079.1|195
1709721300000|2024-03-06 10:35:00|2081.9|2078.9|2079.8|2076.8|2081.9|2078.9|2078.1|2075.1|156
1709721600000|2024-03-06 10:40:00|2080|2077|2080.5|2077.5|2081.9|2078.9|2078.9|2075.9|24
1709721900000|2024-03-06 10:45:00|2080.4|2077.4|2079.5|2076.5|2080.9|2077.9|2079.5|2076.5|48
1709722200000|2024-03-06 10:50:00|2079.9|2076.9|2079.5|2076.5|2080.9|2077.9|2079|2076|25
1709722500000|2024-03-06 10:55:00|2079|2076|2080.9|2077.9|2080.9|2077.9|2079|2076|12
1709722800000|2024-03-06 11:00:00|2080.5|2077.5|2080.9|2077.9|2082.9|2079.9|2080.5|2077.5|40
1709723100000|2024-03-06 11:05:00|2079.9|2076.9|2080.9|2077.9|2081.9|2078.9|2079.5|2076.5|93
1709723400000|2024-03-06 11:10:00|2080.5|2077.5|2081.3|2078.3|2081.9|2078.9|2079.9|2076.9|26
1709723700000|2024-03-06 11:15:00|2081.4|2078.4|2079.9|2076.9|2081.9|2078.9|2079.9|2076.9|27
1709724000000|2024-03-06 11:20:00|2078.9|2075.9|2079.9|2076.9|2080|2077|2078|2075|163
1709724300000|2024-03-06 11:25:00|2080|2077|2079.9|2076.9|2081.3|2078.3|2079|2076|94
1709724600000|2024-03-06 11:30:00|2079.8|2076.8|2079.8|2076.8|2079.8|2076.8|2077.9|2074.9|26
1709724900000|2024-03-06 11:35:00|2079.9|2076.9|2078.9|2075.9|2080.9|2077.9|2078.9|2075.9|33
1709725200000|2024-03-06 11:40:00|2079|2076|2080.9|2077.9|2082.3|2079.3|2078.9|2075.9|131
1709725500000|2024-03-06 11:45:00|2080.5|2077.5|2086.7|2083.7|2088.1|2085.1|2080.5|2077.5|247
1709725800000|2024-03-06 11:50:00|2086.6|2083.6|2088.1|2085.1|2088.1|2085.1|2085.1|2082.1|168
1709726100000|2024-03-06 11:55:00|2087.7|2084.7|2100|2097|2100|2097|2086.6|2083.6|630
1709726400000|2024-03-06 12:00:00|2100.5|2097.5|2115.3|2112.3|2115.9|2112.9|2100.5|2097.5|1458
1709726700000|2024-03-06 12:05:00|2114.1|2111.1|2106.5|2103.5|2114.1|2111.1|2105.5|2102.5|221
1709727000000|2024-03-06 12:10:00|2107.3|2104.3|2108.4|2105.4|2110.8|2107.8|2107.3|2104.3|73
1709727300000|2024-03-06 12:15:00|2109|2106|2110.8|2107.8|2112.4|2109.4|2108.4|2105.4|204
1709727600000|2024-03-06 12:20:00|2111.2|2108.2|2106.6|2103.6|2111.4|2108.4|2105.7|2102.7|369
1709727900000|2024-03-06 12:25:00|2107.1|2104.1|2109|2106|2111.4|2108.4|2107.1|2104.1|78
1709728200000|2024-03-06 12:30:00|2108.6|2105.6|2111|2108|2112|2109|2107.6|2104.6|205
1709728500000|2024-03-06 12:35:00|2111.4|2108.4|2119.8|2116.8|2120.4|2117.4|2110.4|2107.4|333
1709728800000|2024-03-06 12:40:00|2119.4|2116.4|2113.5|2110.5|2120.4|2117.4|2113.5|2110.5|226
1709729100000|2024-03-06 12:45:00|2111|2108|2110|2107|2112.5|2109.5|2109.1|2106.1|137
1709729400000|2024-03-06 12:50:00|2110.1|2107.1|2111.5|2108.5|2113|2110|2106.5|2103.5|221
1709729700000|2024-03-06 12:55:00|2112.5|2109.5|2114.4|2111.4|2118.3|2115.3|2111.5|2108.5|210
1709730000000|2024-03-06 13:00:00|2115.4|2112.4|2127.8|2124.8|2128.2|2125.2|2115.4|2112.4|1304
1709730300000|2024-03-06 13:05:00|2127.2|2124.2|2127.3|2124.3|2134.2|2131.2|2127.1|2124.1|656
1709730600000|2024-03-06 13:10:00|2127.2|2124.2|2129.2|2126.2|2133.2|2130.2|2122.4|2119.4|589
1709730900000|2024-03-06 13:15:00|2129.1|2126.1|2129.3|2126.3|2132.1|2129.1|2125.3|2122.3|388
1709731200000|2024-03-06 13:20:00|2129.2|2126.2|2129.1|2126.1|2132.1|2129.1|2126.2|2123.2|393
1709731500000|2024-03-06 13:25:00|2129.2|2126.2|2131.1|2128.1|2133.2|2130.2|2129.2|2126.2|274
1709731800000|2024-03-06 13:30:00|2132.1|2129.1|2137|2134|2137|2134|2128.2|2125.2|497
1709732100000|2024-03-06 13:35:00|2137.1|2134.1|2134.5|2131.5|2148|2145|2134.1|2131.1|1396
1709732400000|2024-03-06 13:40:00|2134.9|2131.9|2138.9|2135.9|2142.1|2139.1|2132.1|2129.1|755
1709732700000|2024-03-06 13:45:00|2139.3|2136.3|2140.8|2137.8|2144|2141|2135.9|2132.9|371
1709733000000|2024-03-06 13:50:00|2140.9|2137.9|2130.2|2127.2|2140.9|2137.9|2130.1|2127.1|217
1709733300000|2024-03-06 13:55:00|2130.6|2127.6|2127.3|2124.3|2132.1|2129.1|2125.4|2122.4|359
1709733600000|2024-03-06 14:00:00|2127.9|2124.9|2125.4|2122.4|2128.3|2125.3|2124.4|2121.4|158
1709733900000|2024-03-06 14:05:00|2125.8|2122.8|2128.2|2125.2|2133.1|2130.1|2125.4|2122.4|262
1709734200000|2024-03-06 14:10:00|2129.2|2126.2|2130.2|2127.2|2131.2|2128.2|2127.3|2124.3|105
1709734500000|2024-03-06 14:15:00|2129.8|2126.8|2133.2|2130.2|2134.1|2131.1|2129.4|2126.4|102
1709734800000|2024-03-06 14:20:00|2133.6|2130.6|2135.2|2132.2|2136|2133|2132.6|2129.6|205
1709735100000|2024-03-06 14:25:00|2135|2132|2134.1|2131.1|2138.1|2135.1|2134.1|2131.1|284
1709735400000|2024-03-06 14:30:00|2135|2132|2134.4|2131.4|2136|2133|2132.1|2129.1|458
1709735700000|2024-03-06 14:35:00|2134.5|2131.5|2128.1|2125.1|2135|2132|2128.1|2125.1|374
1709736000000|2024-03-06 14:40:00|2129.1|2126.1|2132|2129|2132|2129|2126.1|2123.1|318
1709736300000|2024-03-06 14:45:00|2132.8|2129.8|2132|2129|2137|2134|2130.1|2127.1|319
1709736600000|2024-03-06 14:50:00|2132.1|2129.1|2134|2131|2136.1|2133.1|2127.1|2124.1|245
1709736900000|2024-03-06 14:55:00|2135|2132|2138.1|2135.1|2141|2138|2135|2132|243
1709737200000|2024-03-06 15:00:00|2137.6|2134.6|2140|2137|2141|2138|2137.6|2134.6|242
1709737500000|2024-03-06 15:05:00|2139.9|2136.9|2144|2141|2145|2142|2139.9|2136.9|238
1709737800000|2024-03-06 15:10:00|2144.9|2141.9|2138.2|2135.2|2147.9|2144.9|2138.2|2135.2|426
1709738100000|2024-03-06 15:15:00|2137.2|2134.2|2138.6|2135.6|2139.1|2136.1|2135.2|2132.2|345
1709738400000|2024-03-06 15:20:00|2138.7|2135.7|2143.5|2140.5|2143.5|2140.5|2137.3|2134.3|339
1709738700000|2024-03-06 15:25:00|2143.6|2140.6|2141.1|2138.1|2144.1|2141.1|2135.8|2132.8|330
1709739000000|2024-03-06 15:30:00|2142.1|2139.1|2141.1|2138.1|2147.9|2144.9|2141.1|2138.1|366
1709739300000|2024-03-06 15:35:00|2142.1|2139.1|2137.3|2134.3|2144.6|2141.6|2135.3|2132.3|232
1709739600000|2024-03-06 15:40:00|2138.3|2135.3|2134.3|2131.3|2138.3|2135.3|2133.3|2130.3|175
1709739900000|2024-03-06 15:45:00|2134.4|2131.4|2133.8|2130.8|2136.3|2133.3|2131.8|2128.8|181
1709740200000|2024-03-06 15:50:00|2134.3|2131.3|2133.5|2130.5|2134.5|2131.5|2130.9|2127.9|173
1709740500000|2024-03-06 15:55:00|2133.4|2130.4|2131.4|2128.4|2134.5|2131.5|2128.1|2125.1|437
1709740800000|2024-03-06 16:00:00|2135.2|2132.2|2136.3|2133.3|2139.1|2136.1|2133.3|2130.3|418
1709741100000|2024-03-06 16:05:00|2137.2|2134.2|2138.2|2135.2|2140.2|2137.2|2137.2|2134.2|222
1709741400000|2024-03-06 16:10:00|2137.8|2134.8|2134.2|2131.2|2138.2|2135.2|2131.2|2128.2|219
1709741700000|2024-03-06 16:15:00|2134.3|2131.3|2133.3|2130.3|2137.2|2134.2|2132.2|2129.2|177
1709742000000|2024-03-06 16:20:00|2133.2|2130.2|2136.2|2133.2|2138.7|2135.7|2132.2|2129.2|241
1709742300000|2024-03-06 16:25:00|2135.3|2132.3|2134.2|2131.2|2139|2136|2133.2|2130.2|253
1709742600000|2024-03-06 16:30:00|2135.1|2132.1|2137.2|2134.2|2138.2|2135.2|2134.7|2131.7|140
1709742900000|2024-03-06 16:35:00|2136.3|2133.3|2136.3|2133.3|2137.7|2134.7|2135.3|2132.3|149
1709743200000|2024-03-06 16:40:00|2137.2|2134.2|2139.3|2136.3|2140.2|2137.2|2137.2|2134.2|98
1709743500000|2024-03-06 16:45:00|2139.2|2136.2|2145.1|2142.1|2146.1|2143.1|2139.2|2136.2|256
1709743800000|2024-03-06 16:50:00|2146.1|2143.1|2146.9|2143.9|2147.9|2144.9|2145.8|2142.8|235
1709744100000|2024-03-06 16:55:00|2145.9|2142.9|2141.6|2138.6|2147.9|2144.9|2141.6|2138.6|445
1709744400000|2024-03-06 17:00:00|2144.1|2141.1|2146.9|2143.9|2146.9|2143.9|2144.1|2141.1|201
1709744700000|2024-03-06 17:05:00|2146.1|2143.1|2141.1|2138.1|2146.1|2143.1|2140.6|2137.6|252
1709745000000|2024-03-06 17:10:00|2142.1|2139.1|2143.4|2140.4|2145.1|2142.1|2141.1|2138.1|289
1709745300000|2024-03-06 17:15:00|2143.5|2140.5|2143.1|2140.1|2144|2141|2140.6|2137.6|141
1709745600000|2024-03-06 17:20:00|2142.6|2139.6|2138.3|2135.3|2142.6|2139.6|2138.2|2135.2|488
1709745900000|2024-03-06 17:25:00|2138.7|2135.7|2159.5|2156.5|2160|2157|2138.7|2135.7|955
1709746200000|2024-03-06 17:30:00|2161.9|2158.9|2149.2|2146.2|2163.9|2160.9|2149.1|2146.1|801
1709746500000|2024-03-06 17:35:00|2148.3|2145.3|2140.2|2137.2|2148.3|2145.3|2138.4|2135.4|638
1709746800000|2024-03-06 17:40:00|2140.4|2137.4|2130.5|2127.5|2142.2|2139.2|2129|2126|678
1709747100000|2024-03-06 17:45:00|2130.4|2127.4|2126.2|2123.2|2133.4|2130.4|2125.7|2122.7|485
1709747400000|2024-03-06 17:50:00|2126.6|2123.6|2144.9|2141.9|2146|2143|2126.2|2123.2|3064
1709747700000|2024-03-06 17:55:00|2145|2142|2142|2139|2145.9|2142.9|2138.2|2135.2|848
1709800200000|2024-03-07 08:30:00|2135.8|2132.8|2128.5|2125.5|2138.8|2135.8|2119.1|2116.1|660
1709800500000|2024-03-07 08:35:00|2128.6|2125.6|2129.4|2126.4|2130|2127|2122.4|2119.4|100
1709800800000|2024-03-07 08:40:00|2129|2126|2130|2127|2130.5|2127.5|2124.4|2121.4|82
1709801100000|2024-03-07 08:45:00|2129.4|2126.4|2128.4|2125.4|2131.4|2128.4|2125.4|2122.4|67
1709801400000|2024-03-07 08:50:00|2127.5|2124.5|2129.9|2126.9|2130.8|2127.8|2125.4|2122.4|199
1709801700000|2024-03-07 08:55:00|2130.3|2127.3|2131.9|2128.9|2134.8|2131.8|2128.8|2125.8|168
1709802000000|2024-03-07 09:00:00|2131.8|2128.8|2127.5|2124.5|2134.2|2131.2|2126|2123|74
1709802300000|2024-03-07 09:05:00|2128|2125|2129.8|2126.8|2131.3|2128.3|2127|2124|53
1709802600000|2024-03-07 09:10:00|2129|2126|2126.3|2123.3|2129.3|2126.3|2122.4|2119.4|136
1709802900000|2024-03-07 09:15:00|2124.9|2121.9|2126.3|2123.3|2126.3|2123.3|2123.9|2120.9|126
1709803200000|2024-03-07 09:20:00|2126.8|2123.8|2120.8|2117.8|2126.8|2123.8|2118.8|2115.8|152
1709803500000|2024-03-07 09:25:00|2121.4|2118.4|2121.9|2118.9|2123.5|2120.5|2121.4|2118.4|54
1709803800000|2024-03-07 09:30:00|2122.8|2119.8|2117|2114|2122.8|2119.8|2113.6|2110.6|232
1709804100000|2024-03-07 09:35:00|2117.4|2114.4|2117|2114|2119|2116|2116.9|2113.9|37
1709804400000|2024-03-07 09:40:00|2116.6|2113.6|2118|2115|2118|2115|2115.6|2112.6|37
1709804700000|2024-03-07 09:45:00|2117|2114|2115|2112|2117|2114|2115|2112|50
1709805000000|2024-03-07 09:50:00|2114.6|2111.6|2115|2112|2115|2112|2113.6|2110.6|37
1709805300000|2024-03-07 09:55:00|2115.8|2112.8|2112.5|2109.5|2116|2113|2112.5|2109.5|63
1709805600000|2024-03-07 10:00:00|2112|2109|2112.6|2109.6|2115|2112|2110.5|2107.5|151
1709805900000|2024-03-07 10:05:00|2112.5|2109.5|2111|2108|2113|2110|2110|2107|67
1709806200000|2024-03-07 10:10:00|2111.1|2108.1|2110|2107|2112|2109|2108.5|2105.5|92
1709806500000|2024-03-07 10:15:00|2109|2106|2110|2107|2111|2108|2109|2106|47
1709806800000|2024-03-07 10:20:00|2111|2108|2108|2105|2111|2108|2108|2105|45
1709807100000|2024-03-07 10:25:00|2108.5|2105.5|2108|2105|2110|2107|2108|2105|91
1709807400000|2024-03-07 10:30:00|2109|2106|2108.5|2105.5|2109|2106|2108|2105|56
1709807700000|2024-03-07 10:35:00|2108|2105|2099.2|2096.2|2108|2105|2099.2|2096.2|444
1709808000000|2024-03-07 10:40:00|2098.7|2095.7|2101.1|2098.1|2101.1|2098.1|2094.8|2091.8|334
1709808300000|2024-03-07 10:45:00|2100.3|2097.3|2099.7|2096.7|2101.5|2098.5|2097.2|2094.2|204
1709808600000|2024-03-07 10:50:00|2100.1|2097.1|2103|2100|2103.1|2100.1|2099.1|2096.1|86
1709808900000|2024-03-07 10:55:00|2103.1|2100.1|2100.1|2097.1|2103.1|2100.1|2100.1|2097.1|151
1709809200000|2024-03-07 11:00:00|2100.6|2097.6|2102.1|2099.1|2104.5|2101.5|2099.2|2096.2|129
1709809500000|2024-03-07 11:05:00|2101.7|2098.7|2103.1|2100.1|2103.2|2100.2|2101.7|2098.7|67
1709809800000|2024-03-07 11:10:00|2103.2|2100.2|2102.2|2099.2|2105.1|2102.1|2102.2|2099.2|73
1709810100000|2024-03-07 11:15:00|2101.4|2098.4|2099.7|2096.7|2101.4|2098.4|2099.2|2096.2|134
1709810400000|2024-03-07 11:20:00|2100.1|2097.1|2094.7|2091.7|2100.2|2097.2|2091.7|2088.7|129
1709810700000|2024-03-07 11:25:00|2094.5|2091.5|2097.7|2094.7|2098.1|2095.1|2093.7|2090.7|97
1709811000000|2024-03-07 11:30:00|2097.3|2094.3|2098.2|2095.2|2099.1|2096.1|2094.2|2091.2|121
1709811300000|2024-03-07 11:35:00|2098.1|2095.1|2099.2|2096.2|2099.2|2096.2|2095.2|2092.2|62
1709811600000|2024-03-07 11:40:00|2098.7|2095.7|2096.7|2093.7|2098.7|2095.7|2095.2|2092.2|155
1709811900000|2024-03-07 11:45:00|2096.3|2093.3|2096.4|2093.4|2097.2|2094.2|2095.2|2092.2|27
1709812200000|2024-03-07 11:50:00|2096.3|2093.3|2095.4|2092.4|2097.7|2094.7|2093.4|2090.4|125
1709812500000|2024-03-07 11:55:00|2095.8|2092.8|2096.2|2093.2|2096.3|2093.3|2093.4|2090.4|89
1709812800000|2024-03-07 12:00:00|2095.3|2092.3|2085.9|2082.9|2095.3|2092.3|2084.8|2081.8|413
1709813100000|2024-03-07 12:05:00|2085.4|2082.4|2087.3|2084.3|2087.3|2084.3|2083.9|2080.9|61
1709813400000|2024-03-07 12:10:00|2087.4|2084.4|2095.3|2092.3|2095.7|2092.7|2086.4|2083.4|181
1709813700000|2024-03-07 12:15:00|2094.3|2091.3|2095.3|2092.3|2096.7|2093.7|2093.3|2090.3|112
1709814000000|2024-03-07 12:20:00|2094.3|2091.3|2094.3|2091.3|2094.3|2091.3|2092.3|2089.3|53
1709814300000|2024-03-07 12:25:00|2093.4|2090.4|2092.3|2089.3|2096.3|2093.3|2092.3|2089.3|154
1709814600000|2024-03-07 12:30:00|2091.9|2088.9|2089.8|2086.8|2091.9|2088.9|2088.3|2085.3|63
1709814900000|2024-03-07 12:35:00|2091.1|2088.1|2101.6|2098.6|2101.7|2098.7|2091.1|2088.1|145
1709815200000|2024-03-07 12:40:00|2101.1|2098.1|2106.2|2103.2|2110.5|2107.5|2100.2|2097.2|247
1709815500000|2024-03-07 12:45:00|2105.8|2102.8|2107.1|2104.1|2108|2105|2103.7|2100.7|104
1709815800000|2024-03-07 12:50:00|2106.7|2103.7|2109.2|2106.2|2110.5|2107.5|2106.1|2103.1|91
1709816100000|2024-03-07 12:55:00|2109.1|2106.1|2111.2|2108.2|2113.1|2110.1|2109.1|2106.1|105
1709816400000|2024-03-07 13:00:00|2111.6|2108.6|2109.2|2106.2|2114|2111|2105.2|2102.2|264
1709816700000|2024-03-07 13:05:00|2108.2|2105.2|2111.2|2108.2|2111.2|2108.2|2106.2|2103.2|144
1709817000000|2024-03-07 13:10:00|2110.7|2107.7|2122.9|2119.9|2124.9|2121.9|2110.2|2107.2|455
1709817300000|2024-03-07 13:15:00|2122|2119|2124.9|2121.9|2125.8|2122.8|2119.9|2116.9|171
1709817600000|2024-03-07 13:20:00|2125.3|2122.3|2122.7|2119.7|2125.8|2122.8|2116.9|2113.9|282
1709817900000|2024-03-07 13:25:00|2122.8|2119.8|2129.8|2126.8|2129.8|2126.8|2120.9|2117.9|313
1709818200000|2024-03-07 13:30:00|2129.9|2126.9|2136.6|2133.6|2136.7|2133.7|2129.8|2126.8|302
1709818500000|2024-03-07 13:35:00|2136.7|2133.7|2132.8|2129.8|2138.7|2135.7|2129.9|2126.9|233
1709818800000|2024-03-07 13:40:00|2132.9|2129.9|2134.3|2131.3|2136.8|2133.8|2132.8|2129.8|531
1709819100000|2024-03-07 13:45:00|2134.7|2131.7|2140.9|2137.9|2142.3|2139.3|2134.7|2131.7|146
1709819400000|2024-03-07 13:50:00|2141.8|2138.8|2140.9|2137.9|2142.8|2139.8|2139.9|2136.9|93
1709819700000|2024-03-07 13:55:00|2141.8|2138.8|2138|2135|2141.8|2138.8|2136.1|2133.1|416
1709820000000|2024-03-07 14:00:00|2139|2136|2136.1|2133.1|2139|2136|2133.1|2130.1|346
1709820300000|2024-03-07 14:05:00|2135.6|2132.6|2129.9|2126.9|2137.1|2134.1|2128.2|2125.2|383
1709820600000|2024-03-07 14:10:00|2130|2127|2136|2133|2136|2133|2130|2127|87
1709820900000|2024-03-07 14:15:00|2136.5|2133.5|2133.4|2130.4|2136.5|2133.5|2130|2127|135
1709821200000|2024-03-07 14:20:00|2133.5|2130.5|2134.5|2131.5|2137|2134|2131.1|2128.1|154
1709821500000|2024-03-07 14:25:00|2134|2131|2137|2134|2137|2134|2134|2131|130
1709821800000|2024-03-07 14:30:00|2136.9|2133.9|2135|2132|2136.9|2133.9|2130.1|2127.1|385
1709822100000|2024-03-07 14:35:00|2134.6|2131.6|2137|2134|2137|2134|2133.1|2130.1|172
1709822400000|2024-03-07 14:40:00|2138.5|2135.5|2136.5|2133.5|2140.5|2137.5|2135.5|2132.5|504
1709822700000|2024-03-07 14:45:00|2136|2133|2133|2130|2137|2134|2131.1|2128.1|233
1709823000000|2024-03-07 14:50:00|2134|2131|2126.2|2123.2|2136|2133|2126.2|2123.2|412
1709823300000|2024-03-07 14:55:00|2125.7|2122.7|2121.4|2118.4|2127.6|2124.6|2119.6|2116.6|336
1709823600000|2024-03-07 15:00:00|2120.9|2117.9|2122.2|2119.2|2123.8|2120.8|2120.2|2117.2|336
1709823900000|2024-03-07 15:05:00|2121.3|2118.3|2124.2|2121.2|2124.3|2121.3|2120.2|2117.2|199
1709824200000|2024-03-07 15:10:00|2124.3|2121.3|2123.2|2120.2|2128.6|2125.6|2123.2|2120.2|273
1709824500000|2024-03-07 15:15:00|2122.4|2119.4|2118.5|2115.5|2122.4|2119.4|2118.5|2115.5|436
1709824800000|2024-03-07 15:20:00|2118.4|2115.4|2122.4|2119.4|2123.3|2120.3|2118.4|2115.4|327
1709825100000|2024-03-07 15:25:00|2122.3|2119.3|2120.2|2117.2|2123.2|2120.2|2119.2|2116.2|168
1709825400000|2024-03-07 15:30:00|2120.3|2117.3|2123.1|2120.1|2123.1|2120.1|2119.1|2116.1|248
1709825700000|2024-03-07 15:35:00|2123.2|2120.2|2120.3|2117.3|2124.2|2121.2|2117.4|2114.4|539
1709826000000|2024-03-07 15:40:00|2121.2|2118.2|2122.2|2119.2|2126.2|2123.2|2120.8|2117.8|236
1709826300000|2024-03-07 15:45:00|2122.1|2119.1|2119.4|2116.4|2122.2|2119.2|2118.4|2115.4|221
1709826600000|2024-03-07 15:50:00|2118.5|2115.5|2123.2|2120.2|2124.7|2121.7|2113.3|2110.3|805
1709826900000|2024-03-07 15:55:00|2123.1|2120.1|2128|2125|2129.2|2126.2|2123.1|2120.1|187
1709827200000|2024-03-07 16:00:00|2128.2|2125.2|2121.2|2118.2|2128.2|2125.2|2119.8|2116.8|342
1709827500000|2024-03-07 16:05:00|2121.1|2118.1|2115.2|2112.2|2121.1|2118.1|2115.2|2112.2|251
1709827800000|2024-03-07 16:10:00|2115.1|2112.1|2113.2|2110.2|2116.2|2113.2|2112.1|2109.1|258
1709828100000|2024-03-07 16:15:00|2113.1|2110.1|2115.2|2112.2|2118.1|2115.1|2110.3|2107.3|252
1709828400000|2024-03-07 16:20:00|2114.2|2111.2|2114.4|2111.4|2117.2|2114.2|2112.3|2109.3|448
1709828700000|2024-03-07 16:25:00|2115.3|2112.3|2112.4|2109.4|2115.7|2112.7|2112.3|2109.3|220
1709829000000|2024-03-07 16:30:00|2111.4|2108.4|2113.4|2110.4|2114.4|2111.4|2108.4|2105.4|489
1709829300000|2024-03-07 16:35:00|2113.3|2110.3|2129.1|2126.1|2130.1|2127.1|2113.3|2110.3|505
1709829600000|2024-03-07 16:40:00|2128.6|2125.6|2126.4|2123.4|2132.6|2129.6|2122.2|2119.2|381
1709829900000|2024-03-07 16:45:00|2125.9|2122.9|2124.4|2121.4|2126.8|2123.8|2123.4|2120.4|198
1709830200000|2024-03-07 16:50:00|2125.3|2122.3|2132.1|2129.1|2132.2|2129.2|2123.4|2120.4|451
1709830500000|2024-03-07 16:55:00|2131.7|2128.7|2133.1|2130.1|2134.1|2131.1|2131.2|2128.2|92
1709830800000|2024-03-07 17:00:00|2132.7|2129.7|2132.1|2129.1|2133.6|2130.6|2128.2|2125.2|163
1709831100000|2024-03-07 17:05:00|2130.2|2127.2|2130.2|2127.2|2132.2|2129.2|2126.3|2123.3|224
1709831400000|2024-03-07 17:10:00|2130.1|2127.1|2129.2|2126.2|2133.1|2130.1|2129.2|2126.2|121
1709831700000|2024-03-07 17:15:00|2128.2|2125.2|2129.3|2126.3|2130.2|2127.2|2127.3|2124.3|115
1709832000000|2024-03-07 17:20:00|2129.2|2126.2|2132.6|2129.6|2133.1|2130.1|2128.2|2125.2|430
1709832300000|2024-03-07 17:25:00|2133|2130|2131.9|2128.9|2133|2130|2128.5|2125.5|186
1709832600000|2024-03-07 17:30:00|2132.9|2129.9|2133.1|2130.1|2136|2133|2132.9|2129.9|190
1709832900000|2024-03-07 17:35:00|2133.9|2130.9|2134|2131|2134.4|2131.4|2130.9|2127.9|152
1709833200000|2024-03-07 17:40:00|2133.9|2130.9|2126.2|2123.2|2134.9|2131.9|2125.2|2122.2|497
1709833500000|2024-03-07 17:45:00|2126.3|2123.3|2117.9|2114.9|2126.3|2123.3|2117|2114|1348
1709833800000|2024-03-07 17:50:00|2118.2|2115.2|2126.6|2123.6|2127.3|2124.3|2117.8|2114.8|3229
1709834100000|2024-03-07 17:55:00|2126.7|2123.7|2127.1|2124.1|2127.7|2124.7|2124.6|2121.6|562
1709800200000|2024-03-07 08:30:00|2135.8|2132.8|2128.5|2125.5|2138.8|2135.8|2119.1|2116.1|660
1709800500000|2024-03-07 08:35:00|2128.6|2125.6|2129.4|2126.4|2130|2127|2122.4|2119.4|100
1709800800000|2024-03-07 08:40:00|2129|2126|2130|2127|2130.5|2127.5|2124.4|2121.4|82
1709801100000|2024-03-07 08:45:00|2129.4|2126.4|2128.4|2125.4|2131.4|2128.4|2125.4|2122.4|67
1709801400000|2024-03-07 08:50:00|2127.5|2124.5|2129.9|2126.9|2130.8|2127.8|2125.4|2122.4|199
1709801700000|2024-03-07 08:55:00|2130.3|2127.3|2131.9|2128.9|2134.8|2131.8|2128.8|2125.8|168
1709802000000|2024-03-07 09:00:00|2131.8|2128.8|2127.5|2124.5|2134.2|2131.2|2126|2123|74
1709802300000|2024-03-07 09:05:00|2128|2125|2129.8|2126.8|2131.3|2128.3|2127|2124|53
1709802600000|2024-03-07 09:10:00|2129|2126|2126.3|2123.3|2129.3|2126.3|2122.4|2119.4|136
1709802900000|2024-03-07 09:15:00|2124.9|2121.9|2126.3|2123.3|2126.3|2123.3|2123.9|2120.9|126
1709803200000|2024-03-07 09:20:00|2126.8|2123.8|2120.8|2117.8|2126.8|2123.8|2118.8|2115.8|152
1709803500000|2024-03-07 09:25:00|2121.4|2118.4|2121.9|2118.9|2123.5|2120.5|2121.4|2118.4|54
1709803800000|2024-03-07 09:30:00|2122.8|2119.8|2117|2114|2122.8|2119.8|2113.6|2110.6|232
1709804100000|2024-03-07 09:35:00|2117.4|2114.4|2117|2114|2119|2116|2116.9|2113.9|37
1709804400000|2024-03-07 09:40:00|2116.6|2113.6|2118|2115|2118|2115|2115.6|2112.6|37
1709804700000|2024-03-07 09:45:00|2117|2114|2115|2112|2117|2114|2115|2112|50
1709805000000|2024-03-07 09:50:00|2114.6|2111.6|2115|2112|2115|2112|2113.6|2110.6|37
1709805300000|2024-03-07 09:55:00|2115.8|2112.8|2112.5|2109.5|2116|2113|2112.5|2109.5|63
1709805600000|2024-03-07 10:00:00|2112|2109|2112.6|2109.6|2115|2112|2110.5|2107.5|151
1709805900000|2024-03-07 10:05:00|2112.5|2109.5|2111|2108|2113|2110|2110|2107|67
1709806200000|2024-03-07 10:10:00|2111.1|2108.1|2110|2107|2112|2109|2108.5|2105.5|92
1709806500000|2024-03-07 10:15:00|2109|2106|2110|2107|2111|2108|2109|2106|47
1709806800000|2024-03-07 10:20:00|2111|2108|2108|2105|2111|2108|2108|2105|45
1709807100000|2024-03-07 10:25:00|2108.5|2105.5|2108|2105|2110|2107|2108|2105|91
1709807400000|2024-03-07 10:30:00|2109|2106|2108.5|2105.5|2109|2106|2108|2105|56
1709807700000|2024-03-07 10:35:00|2108|2105|2099.2|2096.2|2108|2105|2099.2|2096.2|444
1709808000000|2024-03-07 10:40:00|2098.7|2095.7|2101.1|2098.1|2101.1|2098.1|2094.8|2091.8|334
1709808300000|2024-03-07 10:45:00|2100.3|2097.3|2099.7|2096.7|2101.5|2098.5|2097.2|2094.2|204
1709808600000|2024-03-07 10:50:00|2100.1|2097.1|2103|2100|2103.1|2100.1|2099.1|2096.1|86
1709808900000|2024-03-07 10:55:00|2103.1|2100.1|2100.1|2097.1|2103.1|2100.1|2100.1|2097.1|151
1709809200000|2024-03-07 11:00:00|2100.6|2097.6|2102.1|2099.1|2104.5|2101.5|2099.2|2096.2|129
1709809500000|2024-03-07 11:05:00|2101.7|2098.7|2103.1|2100.1|2103.2|2100.2|2101.7|2098.7|67
1709809800000|2024-03-07 11:10:00|2103.2|2100.2|2102.2|2099.2|2105.1|2102.1|2102.2|2099.2|73
1709810100000|2024-03-07 11:15:00|2101.4|2098.4|2099.7|2096.7|2101.4|2098.4|2099.2|2096.2|134
1709810400000|2024-03-07 11:20:00|2100.1|2097.1|2094.7|2091.7|2100.2|2097.2|2091.7|2088.7|129
1709810700000|2024-03-07 11:25:00|2094.5|2091.5|2097.7|2094.7|2098.1|2095.1|2093.7|2090.7|97
1709811000000|2024-03-07 11:30:00|2097.3|2094.3|2098.2|2095.2|2099.1|2096.1|2094.2|2091.2|121
1709811300000|2024-03-07 11:35:00|2098.1|2095.1|2099.2|2096.2|2099.2|2096.2|2095.2|2092.2|62
1709811600000|2024-03-07 11:40:00|2098.7|2095.7|2096.7|2093.7|2098.7|2095.7|2095.2|2092.2|155
1709811900000|2024-03-07 11:45:00|2096.3|2093.3|2096.4|2093.4|2097.2|2094.2|2095.2|2092.2|27
1709812200000|2024-03-07 11:50:00|2096.3|2093.3|2095.4|2092.4|2097.7|2094.7|2093.4|2090.4|125
1709812500000|2024-03-07 11:55:00|2095.8|2092.8|2096.2|2093.2|2096.3|2093.3|2093.4|2090.4|89
1709812800000|2024-03-07 12:00:00|2095.3|2092.3|2085.9|2082.9|2095.3|2092.3|2084.8|2081.8|413
1709813100000|2024-03-07 12:05:00|2085.4|2082.4|2087.3|2084.3|2087.3|2084.3|2083.9|2080.9|61
1709813400000|2024-03-07 12:10:00|2087.4|2084.4|2095.3|2092.3|2095.7|2092.7|2086.4|2083.4|181
1709813700000|2024-03-07 12:15:00|2094.3|2091.3|2095.3|2092.3|2096.7|2093.7|2093.3|2090.3|112
1709814000000|2024-03-07 12:20:00|2094.3|2091.3|2094.3|2091.3|2094.3|2091.3|2092.3|2089.3|53
1709814300000|2024-03-07 12:25:00|2093.4|2090.4|2092.3|2089.3|2096.3|2093.3|2092.3|2089.3|154
1709814600000|2024-03-07 12:30:00|2091.9|2088.9|2089.8|2086.8|2091.9|2088.9|2088.3|2085.3|63
1709814900000|2024-03-07 12:35:00|2091.1|2088.1|2101.6|2098.6|2101.7|2098.7|2091.1|2088.1|145
1709815200000|2024-03-07 12:40:00|2101.1|2098.1|2106.2|2103.2|2110.5|2107.5|2100.2|2097.2|247
1709815500000|2024-03-07 12:45:00|2105.8|2102.8|2107.1|2104.1|2108|2105|2103.7|2100.7|104
1709815800000|2024-03-07 12:50:00|2106.7|2103.7|2109.2|2106.2|2110.5|2107.5|2106.1|2103.1|91
1709816100000|2024-03-07 12:55:00|2109.1|2106.1|2111.2|2108.2|2113.1|2110.1|2109.1|2106.1|105
1709816400000|2024-03-07 13:00:00|2111.6|2108.6|2109.2|2106.2|2114|2111|2105.2|2102.2|264
1709816700000|2024-03-07 13:05:00|2108.2|2105.2|2111.2|2108.2|2111.2|2108.2|2106.2|2103.2|144
1709817000000|2024-03-07 13:10:00|2110.7|2107.7|2122.9|2119.9|2124.9|2121.9|2110.2|2107.2|455
1709817300000|2024-03-07 13:15:00|2122|2119|2124.9|2121.9|2125.8|2122.8|2119.9|2116.9|171
1709817600000|2024-03-07 13:20:00|2125.3|2122.3|2122.7|2119.7|2125.8|2122.8|2116.9|2113.9|282
1709817900000|2024-03-07 13:25:00|2122.8|2119.8|2129.8|2126.8|2129.8|2126.8|2120.9|2117.9|313
1709818200000|2024-03-07 13:30:00|2129.9|2126.9|2136.6|2133.6|2136.7|2133.7|2129.8|2126.8|302
1709818500000|2024-03-07 13:35:00|2136.7|2133.7|2132.8|2129.8|2138.7|2135.7|2129.9|2126.9|233
1709818800000|2024-03-07 13:40:00|2132.9|2129.9|2134.3|2131.3|2136.8|2133.8|2132.8|2129.8|531
1709819100000|2024-03-07 13:45:00|2134.7|2131.7|2140.9|2137.9|2142.3|2139.3|2134.7|2131.7|146
1709819400000|2024-03-07 13:50:00|2141.8|2138.8|2140.9|2137.9|2142.8|2139.8|2139.9|2136.9|93
1709819700000|2024-03-07 13:55:00|2141.8|2138.8|2138|2135|2141.8|2138.8|2136.1|2133.1|416
1709820000000|2024-03-07 14:00:00|2139|2136|2136.1|2133.1|2139|2136|2133.1|2130.1|346
1709820300000|2024-03-07 14:05:00|2135.6|2132.6|2129.9|2126.9|2137.1|2134.1|2128.2|2125.2|383
1709820600000|2024-03-07 14:10:00|2130|2127|2136|2133|2136|2133|2130|2127|87
1709820900000|2024-03-07 14:15:00|2136.5|2133.5|2133.4|2130.4|2136.5|2133.5|2130|2127|135
1709821200000|2024-03-07 14:20:00|2133.5|2130.5|2134.5|2131.5|2137|2134|2131.1|2128.1|154
1709821500000|2024-03-07 14:25:00|2134|2131|2137|2134|2137|2134|2134|2131|130
1709821800000|2024-03-07 14:30:00|2136.9|2133.9|2135|2132|2136.9|2133.9|2130.1|2127.1|385
1709822100000|2024-03-07 14:35:00|2134.6|2131.6|2137|2134|2137|2134|2133.1|2130.1|172
1709822400000|2024-03-07 14:40:00|2138.5|2135.5|2136.5|2133.5|2140.5|2137.5|2135.5|2132.5|504
1709822700000|2024-03-07 14:45:00|2136|2133|2133|2130|2137|2134|2131.1|2128.1|233
1709823000000|2024-03-07 14:50:00|2134|2131|2126.2|2123.2|2136|2133|2126.2|2123.2|412
1709823300000|2024-03-07 14:55:00|2125.7|2122.7|2121.4|2118.4|2127.6|2124.6|2119.6|2116.6|336
1709823600000|2024-03-07 15:00:00|2120.9|2117.9|2122.2|2119.2|2123.8|2120.8|2120.2|2117.2|336
1709823900000|2024-03-07 15:05:00|2121.3|2118.3|2124.2|2121.2|2124.3|2121.3|2120.2|2117.2|199
1709824200000|2024-03-07 15:10:00|2124.3|2121.3|2123.2|2120.2|2128.6|2125.6|2123.2|2120.2|273
1709824500000|2024-03-07 15:15:00|2122.4|2119.4|2118.5|2115.5|2122.4|2119.4|2118.5|2115.5|436
1709824800000|2024-03-07 15:20:00|2118.4|2115.4|2122.4|2119.4|2123.3|2120.3|2118.4|2115.4|327
1709825100000|2024-03-07 15:25:00|2122.3|2119.3|2120.2|2117.2|2123.2|2120.2|2119.2|2116.2|168
1709825400000|2024-03-07 15:30:00|2120.3|2117.3|2123.1|2120.1|2123.1|2120.1|2119.1|2116.1|248
1709825700000|2024-03-07 15:35:00|2123.2|2120.2|2120.3|2117.3|2124.2|2121.2|2117.4|2114.4|539
1709826000000|2024-03-07 15:40:00|2121.2|2118.2|2122.2|2119.2|2126.2|2123.2|2120.8|2117.8|236
1709826300000|2024-03-07 15:45:00|2122.1|2119.1|2119.4|2116.4|2122.2|2119.2|2118.4|2115.4|221
1709826600000|2024-03-07 15:50:00|2118.5|2115.5|2123.2|2120.2|2124.7|2121.7|2113.3|2110.3|805
1709826900000|2024-03-07 15:55:00|2123.1|2120.1|2128|2125|2129.2|2126.2|2123.1|2120.1|187
1709827200000|2024-03-07 16:00:00|2128.2|2125.2|2121.2|2118.2|2128.2|2125.2|2119.8|2116.8|342
1709827500000|2024-03-07 16:05:00|2121.1|2118.1|2115.2|2112.2|2121.1|2118.1|2115.2|2112.2|251
1709827800000|2024-03-07 16:10:00|2115.1|2112.1|2113.2|2110.2|2116.2|2113.2|2112.1|2109.1|258
1709828100000|2024-03-07 16:15:00|2113.1|2110.1|2115.2|2112.2|2118.1|2115.1|2110.3|2107.3|252
1709828400000|2024-03-07 16:20:00|2114.2|2111.2|2114.4|2111.4|2117.2|2114.2|2112.3|2109.3|448
1709828700000|2024-03-07 16:25:00|2115.3|2112.3|2112.4|2109.4|2115.7|2112.7|2112.3|2109.3|220
1709829000000|2024-03-07 16:30:00|2111.4|2108.4|2113.4|2110.4|2114.4|2111.4|2108.4|2105.4|489
1709829300000|2024-03-07 16:35:00|2113.3|2110.3|2129.1|2126.1|2130.1|2127.1|2113.3|2110.3|505
1709829600000|2024-03-07 16:40:00|2128.6|2125.6|2126.4|2123.4|2132.6|2129.6|2122.2|2119.2|381
1709829900000|2024-03-07 16:45:00|2125.9|2122.9|2124.4|2121.4|2126.8|2123.8|2123.4|2120.4|198
1709830200000|2024-03-07 16:50:00|2125.3|2122.3|2132.1|2129.1|2132.2|2129.2|2123.4|2120.4|451
1709830500000|2024-03-07 16:55:00|2131.7|2128.7|2133.1|2130.1|2134.1|2131.1|2131.2|2128.2|92
1709830800000|2024-03-07 17:00:00|2132.7|2129.7|2132.1|2129.1|2133.6|2130.6|2128.2|2125.2|163
1709831100000|2024-03-07 17:05:00|2130.2|2127.2|2130.2|2127.2|2132.2|2129.2|2126.3|2123.3|224
1709831400000|2024-03-07 17:10:00|2130.1|2127.1|2129.2|2126.2|2133.1|2130.1|2129.2|2126.2|121
1709831700000|2024-03-07 17:15:00|2128.2|2125.2|2129.3|2126.3|2130.2|2127.2|2127.3|2124.3|115
1709832000000|2024-03-07 17:20:00|2129.2|2126.2|2132.6|2129.6|2133.1|2130.1|2128.2|2125.2|430
1709832300000|2024-03-07 17:25:00|2133|2130|2131.9|2128.9|2133|2130|2128.5|2125.5|186
1709832600000|2024-03-07 17:30:00|2132.9|2129.9|2133.1|2130.1|2136|2133|2132.9|2129.9|190
1709832900000|2024-03-07 17:35:00|2133.9|2130.9|2134|2131|2134.4|2131.4|2130.9|2127.9|152
1709833200000|2024-03-07 17:40:00|2133.9|2130.9|2126.2|2123.2|2134.9|2131.9|2125.2|2122.2|497
1709833500000|2024-03-07 17:45:00|2126.3|2123.3|2117.9|2114.9|2126.3|2123.3|2117|2114|1348
1709833800000|2024-03-07 17:50:00|2118.2|2115.2|2126.6|2123.6|2127.3|2124.3|2117.8|2114.8|3229
1709834100000|2024-03-07 17:55:00|2126.7|2123.7|2127.1|2124.1|2127.7|2124.7|2124.6|2121.6|562
1709886600000|2024-03-08 08:30:00|2121.6|2118.6|2117.8|2114.8|2123|2120|2116.2|2113.2|166
1709886900000|2024-03-08 08:35:00|2118.7|2115.7|2118|2115|2123.6|2120.6|2118|2115|142
1709887200000|2024-03-08 08:40:00|2119.4|2116.4|2118|2115|2124.8|2121.8|2118|2115|280
1709887500000|2024-03-08 08:45:00|2118.8|2115.8|2125.2|2122.2|2125.2|2122.2|2118.8|2115.8|106
1709887800000|2024-03-08 08:50:00|2124.2|2121.2|2129.2|2126.2|2130.2|2127.2|2123.4|2120.4|74
1709888100000|2024-03-08 08:55:00|2128.7|2125.7|2127.2|2124.2|2130.2|2127.2|2126.2|2123.2|73
1709888400000|2024-03-08 09:00:00|2127.7|2124.7|2123.8|2120.8|2128.2|2125.2|2122.2|2119.2|76
1709888700000|2024-03-08 09:05:00|2124.2|2121.2|2117.7|2114.7|2124.2|2121.2|2116.4|2113.4|130
1709889000000|2024-03-08 09:10:00|2117.2|2114.2|2118.6|2115.6|2119.1|2116.1|2116.2|2113.2|72
1709889300000|2024-03-08 09:15:00|2118.2|2115.2|2110.4|2107.4|2118.2|2115.2|2110|2107|109
1709889600000|2024-03-08 09:20:00|2110.6|2107.6|2110|2107|2111.4|2108.4|2110|2107|53
1709889900000|2024-03-08 09:25:00|2110.4|2107.4|2108.8|2105.8|2111.4|2108.4|2107.4|2104.4|51
1709890200000|2024-03-08 09:30:00|2108.4|2105.4|2110|2107|2110|2107|2106.6|2103.6|171
1709890500000|2024-03-08 09:35:00|2109.6|2106.6|2109.9|2106.9|2111.4|2108.4|2107.2|2104.2|180
1709890800000|2024-03-08 09:40:00|2109.5|2106.5|2112.8|2109.8|2113.2|2110.2|2107.4|2104.4|190
1709891100000|2024-03-08 09:45:00|2113.3|2110.3|2113.2|2110.2|2114.3|2111.3|2112.8|2109.8|23
1709891400000|2024-03-08 09:50:00|2113.6|2110.6|2112.8|2109.8|2113.6|2110.6|2111.4|2108.4|46
1709891700000|2024-03-08 09:55:00|2112.3|2109.3|2115.2|2112.2|2115.7|2112.7|2111.2|2108.2|20
1709892000000|2024-03-08 10:00:00|2116.2|2113.2|2115.2|2112.2|2116.7|2113.7|2115.2|2112.2|58
1709892300000|2024-03-08 10:05:00|2114.4|2111.4|2118.1|2115.1|2118.1|2115.1|2114.2|2111.2|166
1709892600000|2024-03-08 10:10:00|2116.2|2113.2|2119|2116|2121|2118|2116.2|2113.2|232
1709892900000|2024-03-08 10:15:00|2119.6|2116.6|2119|2116|2122|2119|2119|2116|24
1709893200000|2024-03-08 10:20:00|2119.4|2116.4|2124|2121|2124|2121|2119.4|2116.4|40
1709893500000|2024-03-08 10:25:00|2123.9|2120.9|2126|2123|2127|2124|2122.5|2119.5|80
1709893800000|2024-03-08 10:30:00|2125.6|2122.6|2123.9|2120.9|2127|2124|2123.9|2120.9|130
1709894100000|2024-03-08 10:35:00|2124|2121|2119|2116|2124|2121|2119|2116|40
1709894400000|2024-03-08 10:40:00|2120|2117|2120.6|2117.6|2121|2118|2119|2116|17
1709894700000|2024-03-08 10:45:00|2121|2118|2124.1|2121.1|2125.1|2122.1|2121|2118|44
1709895000000|2024-03-08 10:50:00|2125|2122|2123.6|2120.6|2125|2122|2123|2120|22
1709895300000|2024-03-08 10:55:00|2123|2120|2126.6|2123.6|2127.1|2124.1|2123|2120|51
1709895600000|2024-03-08 11:00:00|2126.2|2123.2|2125.2|2122.2|2127.9|2124.9|2125.1|2122.1|40
1709895900000|2024-03-08 11:05:00|2126.8|2123.8|2122.3|2119.3|2126.8|2123.8|2121.3|2118.3|183
1709896200000|2024-03-08 11:10:00|2121.9|2118.9|2115.2|2112.2|2121.9|2118.9|2114.8|2111.8|60
1709896500000|2024-03-08 11:15:00|2114.8|2111.8|2118.2|2115.2|2118.2|2115.2|2114.2|2111.2|46
1709896800000|2024-03-08 11:20:00|2117.8|2114.8|2122.8|2119.8|2123.8|2120.8|2117.8|2114.8|43
1709897100000|2024-03-08 11:25:00|2122.4|2119.4|2122.7|2119.7|2123.1|2120.1|2121.7|2118.7|10
1709897400000|2024-03-08 11:30:00|2124.1|2121.1|2124.2|2121.2|2126|2123|2124.1|2121.1|8
1709897700000|2024-03-08 11:35:00|2125|2122|2123.8|2120.8|2126.2|2123.2|2123.8|2120.8|41
1709898000000|2024-03-08 11:40:00|2123.4|2120.4|2124.2|2121.2|2125.2|2122.2|2123.3|2120.3|16
1709898300000|2024-03-08 11:45:00|2125.2|2122.2|2123.3|2120.3|2125.2|2122.2|2123.3|2120.3|13
1709898600000|2024-03-08 11:50:00|2123.7|2120.7|2123.8|2120.8|2124.2|2121.2|2122.3|2119.3|39
1709898900000|2024-03-08 11:55:00|2123.7|2120.7|2124.7|2121.7|2125.2|2122.2|2123.7|2120.7|10
1709899200000|2024-03-08 12:00:00|2124.3|2121.3|2116.2|2113.2|2124.3|2121.3|2114.8|2111.8|121
1709899500000|2024-03-08 12:05:00|2115.8|2112.8|2113.8|2110.8|2115.8|2112.8|2110.2|2107.2|136
1709899800000|2024-03-08 12:10:00|2114.2|2111.2|2114.2|2111.2|2115.2|2112.2|2112.8|2109.8|14
1709900100000|2024-03-08 12:15:00|2115.2|2112.2|2116.2|2113.2|2118.1|2115.1|2115.2|2112.2|58
1709900400000|2024-03-08 12:20:00|2117.1|2114.1|2116.2|2113.2|2117.6|2114.6|2116.2|2113.2|55
1709900700000|2024-03-08 12:25:00|2117.1|2114.1|2116.2|2113.2|2118|2115|2116.2|2113.2|61
1709901000000|2024-03-08 12:30:00|2116.1|2113.1|2117.6|2114.6|2118.5|2115.5|2116.1|2113.1|23
1709901300000|2024-03-08 12:35:00|2118|2115|2117.6|2114.6|2118.2|2115.2|2116.6|2113.6|12
1709901600000|2024-03-08 12:40:00|2118|2115|2116.5|2113.5|2121.6|2118.6|2116|2113|153
1709901900000|2024-03-08 12:45:00|2113.2|2110.2|2112.6|2109.6|2113.2|2110.2|2111.2|2108.2|128
1709902200000|2024-03-08 12:50:00|2113.1|2110.1|2108.6|2105.6|2114|2111|2108.6|2105.6|101
1709902500000|2024-03-08 12:55:00|2108.1|2105.1|2103.7|2100.7|2109.1|2106.1|2103.2|2100.2|202
1709902800000|2024-03-08 13:00:00|2104.1|2101.1|2106.1|2103.1|2106.2|2103.2|2102.3|2099.3|166
1709903100000|2024-03-08 13:05:00|2105.4|2102.4|2107.2|2104.2|2108.2|2105.2|2103.2|2100.2|247
1709903400000|2024-03-08 13:10:00|2108.1|2105.1|2108.1|2105.1|2108.4|2105.4|2105.2|2102.2|345
1709903700000|2024-03-08 13:15:00|2107.6|2104.6|2110.2|2107.2|2113|2110|2107.1|2104.1|228
1709904000000|2024-03-08 13:20:00|2110.1|2107.1|2107.2|2104.2|2110.1|2107.1|2106.3|2103.3|168
1709904300000|2024-03-08 13:25:00|2107.3|2104.3|2105.8|2102.8|2108.3|2105.3|2105.3|2102.3|196
1709904600000|2024-03-08 13:30:00|2105.3|2102.3|2107.8|2104.8|2110.3|2107.3|2105.3|2102.3|145
1709904900000|2024-03-08 13:35:00|2107.3|2104.3|2112.7|2109.7|2113.1|2110.1|2107.3|2104.3|168
1709905200000|2024-03-08 13:40:00|2113.1|2110.1|2112.3|2109.3|2114.2|2111.2|2110.6|2107.6|291
1709905500000|2024-03-08 13:45:00|2112.2|2109.2|2113.2|2110.2|2114.2|2111.2|2112.2|2109.2|100
1709905800000|2024-03-08 13:50:00|2112.4|2109.4|2114.2|2111.2|2115.1|2112.1|2112.3|2109.3|101
1709906100000|2024-03-08 13:55:00|2114.3|2111.3|2109.9|2106.9|2116.3|2113.3|2109.8|2106.8|315
1709906400000|2024-03-08 14:00:00|2110.3|2107.3|2106.4|2103.4|2110.3|2107.3|2106.4|2103.4|164
1709906700000|2024-03-08 14:05:00|2107.8|2104.8|2115.7|2112.7|2117.2|2114.2|2107.8|2104.8|532
1709907000000|2024-03-08 14:10:00|2116.2|2113.2|2117.9|2114.9|2119.1|2116.1|2115.2|2112.2|215
1709907300000|2024-03-08 14:15:00|2118|2115|2124.9|2121.9|2125.9|2122.9|2116|2113|202
1709907600000|2024-03-08 14:20:00|2125|2122|2132.8|2129.8|2132.8|2129.8|2125|2122|395
1709907900000|2024-03-08 14:25:00|2132.7|2129.7|2126|2123|2132.7|2129.7|2123.1|2120.1|275
1709908200000|2024-03-08 14:30:00|2126.9|2123.9|2124.1|2121.1|2127.9|2124.9|2123.1|2120.1|296
1709908500000|2024-03-08 14:35:00|2123.6|2120.6|2131.4|2128.4|2132.8|2129.8|2123.6|2120.6|458
1709908800000|2024-03-08 14:40:00|2130.9|2127.9|2132.7|2129.7|2135.7|2132.7|2130.8|2127.8|221
1709909100000|2024-03-08 14:45:00|2133.1|2130.1|2127.9|2124.9|2133.8|2130.8|2127|2124|226
1709909400000|2024-03-08 14:50:00|2128|2125|2125|2122|2128|2125|2124|2121|170
1709909700000|2024-03-08 14:55:00|2125.5|2122.5|2123.5|2120.5|2128.4|2125.4|2123|2120|417
1709910000000|2024-03-08 15:00:00|2123|2120|2124.1|2121.1|2128.4|2125.4|2123|2120|162
1709910300000|2024-03-08 15:05:00|2124|2121|2122.6|2119.6|2124|2121|2118.2|2115.2|309
1709910600000|2024-03-08 15:10:00|2122.2|2119.2|2121.1|2118.1|2122.2|2119.2|2119.7|2116.7|120
1709910900000|2024-03-08 15:15:00|2120.3|2117.3|2117.3|2114.3|2123|2120|2116.8|2113.8|726
1709911200000|2024-03-08 15:20:00|2116.3|2113.3|2111.5|2108.5|2119.4|2116.4|2109.1|2106.1|501
1709911500000|2024-03-08 15:25:00|2112.5|2109.5|2111.5|2108.5|2112.5|2109.5|2110.5|2107.5|158
1709911800000|2024-03-08 15:30:00|2111.6|2108.6|2112.5|2109.5|2112.5|2109.5|2110.5|2107.5|101
1709912100000|2024-03-08 15:35:00|2111.6|2108.6|2112.1|2109.1|2112.6|2109.6|2109.6|2106.6|284
1709912400000|2024-03-08 15:40:00|2112.5|2109.5|2110.6|2107.6|2113.5|2110.5|2110.2|2107.2|149
1709912700000|2024-03-08 15:45:00|2110.2|2107.2|2109.8|2106.8|2111.7|2108.7|2108.8|2105.8|209
1709913000000|2024-03-08 15:50:00|2109.7|2106.7|2107.1|2104.1|2109.8|2106.8|2105.7|2102.7|428
1709913300000|2024-03-08 15:55:00|2106.7|2103.7|2109.3|2106.3|2111.8|2108.8|2106.6|2103.6|346
1709913600000|2024-03-08 16:00:00|2108.8|2105.8|2108.7|2105.7|2110.8|2107.8|2108.7|2105.7|177
1709913900000|2024-03-08 16:05:00|2108.6|2105.6|2106.8|2103.8|2108.7|2105.7|2105.8|2102.8|169
1709914200000|2024-03-08 16:10:00|2106.7|2103.7|2103|2100|2106.8|2103.8|2102.9|2099.9|560
1709914500000|2024-03-08 16:15:00|2102.9|2099.9|2103|2100|2103.9|2100.9|2102|2099|190
1709914800000|2024-03-08 16:20:00|2103.8|2100.8|2101.9|2098.9|2103.9|2100.9|2099.9|2096.9|178
1709915100000|2024-03-08 16:25:00|2102|2099|2105.8|2102.8|2106.2|2103.2|2102|2099|456
1709915400000|2024-03-08 16:30:00|2104.7|2101.7|2104.7|2101.7|2104.8|2101.8|2098.9|2095.9|417
1709915700000|2024-03-08 16:35:00|2106.7|2103.7|2108.7|2105.7|2110.5|2107.5|2105.2|2102.2|411
1709916000000|2024-03-08 16:40:00|2108.6|2105.6|2103.9|2100.9|2108.7|2105.7|2103.8|2100.8|468
1709916300000|2024-03-08 16:45:00|2103.5|2100.5|2099.9|2096.9|2103.5|2100.5|2099.9|2096.9|254
1709916600000|2024-03-08 16:50:00|2100.7|2097.7|2100.4|2097.4|2101.9|2098.9|2099.9|2096.9|203
1709916900000|2024-03-08 16:55:00|2100.9|2097.9|2105.7|2102.7|2105.7|2102.7|2100|2097|116
1709917200000|2024-03-08 17:00:00|2105.6|2102.6|2102.3|2099.3|2107.2|2104.2|2101.9|2098.9|131
1709917500000|2024-03-08 17:05:00|2102.8|2099.8|2101.8|2098.8|2103.8|2100.8|2100.9|2097.9|196
1709917800000|2024-03-08 17:10:00|2102.7|2099.7|2100.9|2097.9|2103.6|2100.6|2100.8|2097.8|190
1709918100000|2024-03-08 17:15:00|2101.7|2098.7|2103.9|2100.9|2105.9|2102.9|2100.8|2097.8|278
1709918400000|2024-03-08 17:20:00|2103.5|2100.5|2106.8|2103.8|2107.8|2104.8|2103|2100|113
1709918700000|2024-03-08 17:25:00|2106.9|2103.9|2102.9|2099.9|2107.3|2104.3|2102.9|2099.9|141
1709919000000|2024-03-08 17:30:00|2103.7|2100.7|2104.8|2101.8|2105.4|2102.4|2102.9|2099.9|528
1709919300000|2024-03-08 17:35:00|2105|2102|2111.3|2108.3|2113.2|2110.2|2105|2102|571
1709919600000|2024-03-08 17:40:00|2110.8|2107.8|2108.8|2105.8|2111.2|2108.2|2107.8|2104.8|227
1709919900000|2024-03-08 17:45:00|2109.3|2106.3|2108|2105|2109.8|2106.8|2104.4|2101.4|541
1709920200000|2024-03-08 17:50:00|2108.4|2105.4|2116.7|2113.7|2117.6|2114.6|2106|2103|3028
1709920500000|2024-03-08 17:55:00|2116|2113|2115.3|2112.3|2116.2|2113.2|2112.6|2109.6|716
1710145800000|2024-03-11 08:30:00|2114.7|2111.7|2110.8|2107.8|2116.1|2113.1|2109.9|2106.9|199
1710146100000|2024-03-11 08:35:00|2110.7|2107.7|2118.7|2115.7|2119.3|2116.3|2110.7|2107.7|64
1710146400000|2024-03-11 08:40:00|2117.8|2114.8|2120.1|2117.1|2121.5|2118.5|2116.7|2113.7|120
1710146700000|2024-03-11 08:45:00|2121.5|2118.5|2130.5|2127.5|2131.5|2128.5|2121.5|2118.5|242
1710147000000|2024-03-11 08:50:00|2130.8|2127.8|2132.6|2129.6|2135.6|2132.6|2130.1|2127.1|356
1710147300000|2024-03-11 08:55:00|2133.3|2130.3|2135.3|2132.3|2135.5|2132.5|2132.5|2129.5|325
1710147600000|2024-03-11 09:00:00|2135.5|2132.5|2142.1|2139.1|2143.6|2140.6|2135.5|2132.5|247
1710147900000|2024-03-11 09:05:00|2142.5|2139.5|2142.6|2139.6|2144.5|2141.5|2140.5|2137.5|361
1710148200000|2024-03-11 09:10:00|2142.5|2139.5|2148.1|2145.1|2148.7|2145.7|2142.5|2139.5|280
1710148500000|2024-03-11 09:15:00|2148.2|2145.2|2150.9|2147.9|2153|2150|2146.3|2143.3|524
1710148800000|2024-03-11 09:20:00|2150.5|2147.5|2146.2|2143.2|2151.4|2148.4|2144.8|2141.8|82
1710149100000|2024-03-11 09:25:00|2147.2|2144.2|2147.2|2144.2|2149|2146|2145.2|2142.2|186
1710149400000|2024-03-11 09:30:00|2147.1|2144.1|2145.7|2142.7|2149.6|2146.6|2145|2142|47
1710149700000|2024-03-11 09:35:00|2146.1|2143.1|2146.5|2143.5|2149|2146|2145.7|2142.7|261
1710150000000|2024-03-11 09:40:00|2146.6|2143.6|2145.5|2142.5|2148|2145|2145.1|2142.1|214
1710150300000|2024-03-11 09:45:00|2145.9|2142.9|2144.1|2141.1|2145.9|2142.9|2142.2|2139.2|58
1710150600000|2024-03-11 09:50:00|2144.2|2141.2|2147.6|2144.6|2147.6|2144.6|2143.6|2140.6|132
1710150900000|2024-03-11 09:55:00|2147.2|2144.2|2147|2144|2149.9|2146.9|2147|2144|106
1710151200000|2024-03-11 10:00:00|2147.1|2144.1|2147|2144|2149.1|2146.1|2144.6|2141.6|93
1710151500000|2024-03-11 10:05:00|2146.7|2143.7|2147|2144|2148|2145|2145|2142|44
1710151800000|2024-03-11 10:10:00|2148|2145|2145|2142|2148|2145|2144.2|2141.2|80
1710152100000|2024-03-11 10:15:00|2144.6|2141.6|2143|2140|2144.6|2141.6|2142.1|2139.1|75
1710152400000|2024-03-11 10:20:00|2142.2|2139.2|2141.6|2138.6|2143|2140|2141|2138|83
1710152700000|2024-03-11 10:25:00|2141.1|2138.1|2142.6|2139.6|2143.8|2140.8|2141.1|2138.1|80
1710153000000|2024-03-11 10:30:00|2143|2140|2146.5|2143.5|2146.8|2143.8|2143|2140|137
1710153300000|2024-03-11 10:35:00|2146|2143|2144|2141|2146|2143|2144|2141|48
1710153600000|2024-03-11 10:40:00|2144.1|2141.1|2143.5|2140.5|2144.5|2141.5|2143.1|2140.1|17
1710153900000|2024-03-11 10:45:00|2143.8|2140.8|2144|2141|2144|2141|2142|2139|62
1710154200000|2024-03-11 10:50:00|2145.1|2142.1|2146.8|2143.8|2146.8|2143.8|2145.1|2142.1|195
1710154500000|2024-03-11 10:55:00|2146.7|2143.7|2148.7|2145.7|2150.1|2147.1|2146.7|2143.7|99
1710154800000|2024-03-11 11:00:00|2150.7|2147.7|2150.7|2147.7|2152.1|2149.1|2147.7|2144.7|89
1710155100000|2024-03-11 11:05:00|2151.5|2148.5|2150.2|2147.2|2151.7|2148.7|2149.7|2146.7|31
1710155400000|2024-03-11 11:10:00|2149.8|2146.8|2145|2142|2150.2|2147.2|2145|2142|117
1710155700000|2024-03-11 11:15:00|2145.3|2142.3|2144|2141|2145.3|2142.3|2143.6|2140.6|39
1710156000000|2024-03-11 11:20:00|2143.8|2140.8|2142.9|2139.9|2143.8|2140.8|2140.1|2137.1|211
1710156300000|2024-03-11 11:25:00|2143.7|2140.7|2141.9|2138.9|2144.3|2141.3|2141.9|2138.9|106
1710156600000|2024-03-11 11:30:00|2142.2|2139.2|2144.8|2141.8|2144.8|2141.8|2141.9|2138.9|39
1710156900000|2024-03-11 11:35:00|2144.7|2141.7|2145.8|2142.8|2145.8|2142.8|2144.1|2141.1|193
1710157200000|2024-03-11 11:40:00|2147.8|2144.8|2146.9|2143.9|2149.3|2146.3|2145.9|2142.9|72
1710157500000|2024-03-11 11:45:00|2147.3|2144.3|2147.6|2144.6|2148.2|2145.2|2144.8|2141.8|42
1710157800000|2024-03-11 11:50:00|2146.7|2143.7|2143.8|2140.8|2148.1|2145.1|2142.8|2139.8|38
1710158100000|2024-03-11 11:55:00|2144.6|2141.6|2148.1|2145.1|2148.1|2145.1|2143.8|2140.8|86
1710158400000|2024-03-11 12:00:00|2148.5|2145.5|2152.6|2149.6|2154.1|2151.1|2146.7|2143.7|269
1710158700000|2024-03-11 12:05:00|2152.7|2149.7|2152.7|2149.7|2154.6|2151.6|2151.8|2148.8|250
1710159000000|2024-03-11 12:10:00|2152.6|2149.6|2142.7|2139.7|2152.6|2149.6|2142.7|2139.7|301
1710159300000|2024-03-11 12:15:00|2143.1|2140.1|2140.7|2137.7|2143.8|2140.8|2139.7|2136.7|236
1710159600000|2024-03-11 12:20:00|2141.6|2138.6|2145.8|2142.8|2145.9|2142.9|2139.9|2136.9|271
1710159900000|2024-03-11 12:25:00|2144.9|2141.9|2145.9|2142.9|2147.9|2144.9|2144.9|2141.9|177
1710160200000|2024-03-11 12:30:00|2145.5|2142.5|2148.3|2145.3|2149.3|2146.3|2144.5|2141.5|211
1710160500000|2024-03-11 12:35:00|2147.9|2144.9|2149.9|2146.9|2150.9|2147.9|2145.9|2142.9|195
1710160800000|2024-03-11 12:40:00|2148.9|2145.9|2153.3|2150.3|2153.3|2150.3|2147.5|2144.5|145
1710161100000|2024-03-11 12:45:00|2152.9|2149.9|2151.8|2148.8|2153.3|2150.3|2150.4|2147.4|143
1710161400000|2024-03-11 12:50:00|2151.9|2148.9|2154.3|2151.3|2154.3|2151.3|2150.9|2147.9|67
1710161700000|2024-03-11 12:55:00|2153.9|2150.9|2149.8|2146.8|2153.9|2150.9|2148.8|2145.8|92
1710162000000|2024-03-11 13:00:00|2149.9|2146.9|2153.4|2150.4|2153.8|2150.8|2149|2146|215
1710162300000|2024-03-11 13:05:00|2153.8|2150.8|2154|2151|2154.8|2151.8|2151.8|2148.8|120
1710162600000|2024-03-11 13:10:00|2153.9|2150.9|2160.1|2157.1|2161.6|2158.6|2153.9|2150.9|473
1710162900000|2024-03-11 13:15:00|2160.4|2157.4|2162.3|2159.3|2164.3|2161.3|2160.4|2157.4|771
1710163200000|2024-03-11 13:20:00|2161.8|2158.8|2163.4|2160.4|2168.4|2165.4|2160.4|2157.4|423
1710163500000|2024-03-11 13:25:00|2164.3|2161.3|2165.9|2162.9|2167.4|2164.4|2163.4|2160.4|238
1710163800000|2024-03-11 13:30:00|2166.1|2163.1|2153.4|2150.4|2166.1|2163.1|2152.4|2149.4|948
1710164100000|2024-03-11 13:35:00|2153.5|2150.5|2161.6|2158.6|2162.6|2159.6|2153.5|2150.5|605
1710164400000|2024-03-11 13:40:00|2160.8|2157.8|2164.7|2161.7|2164.7|2161.7|2159.7|2156.7|161
1710164700000|2024-03-11 13:45:00|2164.6|2161.6|2164.4|2161.4|2166.8|2163.8|2158.7|2155.7|260
1710165000000|2024-03-11 13:50:00|2165.3|2162.3|2167.4|2164.4|2168.4|2165.4|2165.3|2162.3|415
1710165300000|2024-03-11 13:55:00|2167.8|2164.8|2172.3|2169.3|2174.3|2171.3|2167.8|2164.8|476
1710165600000|2024-03-11 14:00:00|2173.3|2170.3|2172.3|2169.3|2174.3|2171.3|2169.3|2166.3|472
1710165900000|2024-03-11 14:05:00|2172.2|2169.2|2177.1|2174.1|2179.9|2176.9|2172.2|2169.2|1104
1710166200000|2024-03-11 14:10:00|2176.1|2173.1|2177.8|2174.8|2178.4|2175.4|2174.1|2171.1|592
1710166500000|2024-03-11 14:15:00|2177.9|2174.9|2177.3|2174.3|2177.9|2174.9|2173.2|2170.2|732
1710166800000|2024-03-11 14:20:00|2177.2|2174.2|2178.1|2175.1|2179.1|2176.1|2176.2|2173.2|349
1710167100000|2024-03-11 14:25:00|2179.1|2176.1|2173.7|2170.7|2179.1|2176.1|2172.8|2169.8|848
1710167400000|2024-03-11 14:30:00|2173.8|2170.8|2171.2|2168.2|2178.4|2175.4|2170.8|2167.8|815
1710167700000|2024-03-11 14:35:00|2171.7|2168.7|2173.8|2170.8|2173.8|2170.8|2169.7|2166.7|224
1710168000000|2024-03-11 14:40:00|2175.3|2172.3|2175.9|2172.9|2176.8|2173.8|2175.3|2172.3|202
1710168300000|2024-03-11 14:45:00|2174.9|2171.9|2174|2171|2176.8|2173.8|2171.6|2168.6|640
1710168600000|2024-03-11 14:50:00|2173.1|2170.1|2170.4|2167.4|2175.6|2172.6|2168.4|2165.4|550
1710168900000|2024-03-11 14:55:00|2169.5|2166.5|2169.4|2166.4|2170.5|2167.5|2168|2165|201
1710169200000|2024-03-11 15:00:00|2170.4|2167.4|2175|2172|2176|2173|2169.5|2166.5|371
1710169500000|2024-03-11 15:05:00|2174.1|2171.1|2178|2175|2178|2175|2174|2171|303
1710169800000|2024-03-11 15:10:00|2181|2178|2178.1|2175.1|2181.1|2178.1|2177.1|2174.1|268
1710170100000|2024-03-11 15:15:00|2178|2175|2174.4|2171.4|2181.1|2178.1|2173.4|2170.4|562
1710170400000|2024-03-11 15:20:00|2175.4|2172.4|2174.2|2171.2|2176.2|2173.2|2172.4|2169.4|247
1710170700000|2024-03-11 15:25:00|2173.5|2170.5|2165.6|2162.6|2173.5|2170.5|2165.6|2162.6|460
1710171000000|2024-03-11 15:30:00|2165.7|2162.7|2176.1|2173.1|2176.1|2173.1|2165.7|2162.7|545
1710171300000|2024-03-11 15:35:00|2175.2|2172.2|2176.2|2173.2|2176.4|2173.4|2174.2|2171.2|201
1710171600000|2024-03-11 15:40:00|2176.4|2173.4|2174.4|2171.4|2178.2|2175.2|2174.4|2171.4|208
1710171900000|2024-03-11 15:45:00|2175.2|2172.2|2178.4|2175.4|2179.2|2176.2|2175.2|2172.2|199
1710172200000|2024-03-11 15:50:00|2179.2|2176.2|2179.4|2176.4|2179.4|2176.4|2177.4|2174.4|162
1710172500000|2024-03-11 15:55:00|2179.5|2176.5|2182.2|2179.2|2184|2181|2179.5|2176.5|225
1710172800000|2024-03-11 16:00:00|2183.2|2180.2|2184.2|2181.2|2189|2186|2183.2|2180.2|690
1710173100000|2024-03-11 16:05:00|2185|2182|2180.5|2177.5|2185.1|2182.1|2180.1|2177.1|241
1710173400000|2024-03-11 16:10:00|2180.1|2177.1|2184.1|2181.1|2185|2182|2180.1|2177.1|288
1710173700000|2024-03-11 16:15:00|2184.2|2181.2|2185|2182|2187.1|2184.1|2183|2180|419
1710174000000|2024-03-11 16:20:00|2185.1|2182.1|2182|2179|2189|2186|2181.9|2178.9|413
1710174300000|2024-03-11 16:25:00|2183|2180|2178.1|2175.1|2183|2180|2178.1|2175.1|153
1710174600000|2024-03-11 16:30:00|2178.9|2175.9|2185|2182|2185|2182|2178.9|2175.9|233
1710174900000|2024-03-11 16:35:00|2184.1|2181.1|2181.5|2178.5|2184.2|2181.2|2180.1|2177.1|573
1710175200000|2024-03-11 16:40:00|2182.3|2179.3|2185.5|2182.5|2186.5|2183.5|2182.2|2179.2|335
1710175500000|2024-03-11 16:45:00|2186.2|2183.2|2188.1|2185.1|2188.2|2185.2|2182.2|2179.2|1115
1710175800000|2024-03-11 16:50:00|2187.7|2184.7|2189.9|2186.9|2193.7|2190.7|2187.2|2184.2|3377
1710176100000|2024-03-11 16:55:00|2190.7|2187.7|2191.4|2188.4|2194.6|2191.6|2187.7|2184.7|1211
1710176400000|2024-03-11 17:00:00|2191.5|2188.5|2191.5|2188.5|2191.5|2188.5|2191.5|2188.5|0
1710232200000|2024-03-12 08:30:00|2186.6|2183.6|2179.2|2176.2|2186.6|2183.6|2176.7|2173.7|528
1710232500000|2024-03-12 08:35:00|2178.8|2175.8|2182.5|2179.5|2182.5|2179.5|2175.8|2172.8|191
1710232800000|2024-03-12 08:40:00|2182.6|2179.6|2179.1|2176.1|2184.6|2181.6|2179.1|2176.1|204
1710233100000|2024-03-12 08:45:00|2178.8|2175.8|2179.8|2176.8|2183.2|2180.2|2177.8|2174.8|140
1710233400000|2024-03-12 08:50:00|2181.3|2178.3|2183.8|2180.8|2184.1|2181.1|2180.8|2177.8|169
1710233700000|2024-03-12 08:55:00|2184.6|2181.6|2183.8|2180.8|2185.7|2182.7|2181|2178|154
1710234000000|2024-03-12 09:00:00|2184.7|2181.7|2185.7|2182.7|2188.7|2185.7|2184.7|2181.7|244
1710234300000|2024-03-12 09:05:00|2185.8|2182.8|2192.8|2189.8|2192.8|2189.8|2185.7|2182.7|139
1710234600000|2024-03-12 09:10:00|2198.7|2195.7|2193.8|2190.8|2199.6|2196.6|2190.9|2187.9|435
1710234900000|2024-03-12 09:15:00|2193.4|2190.4|2192.9|2189.9|2195.3|2192.3|2191.8|2188.8|155
1710235200000|2024-03-12 09:20:00|2192.8|2189.8|2194.4|2191.4|2197.6|2194.6|2192.8|2189.8|284
1710235500000|2024-03-12 09:25:00|2193.6|2190.6|2195.1|2192.1|2196.2|2193.2|2192.6|2189.6|145
1710235800000|2024-03-12 09:30:00|2195.4|2192.4|2194.9|2191.9|2196.2|2193.2|2193.7|2190.7|218
1710236100000|2024-03-12 09:35:00|2195.3|2192.3|2195.6|2192.6|2196.4|2193.4|2195.3|2192.3|55
1710236400000|2024-03-12 09:40:00|2195.9|2192.9|2196.6|2193.6|2196.9|2193.9|2195.1|2192.1|101
1710236700000|2024-03-12 09:45:00|2196.3|2193.3|2193.6|2190.6|2196.3|2193.3|2192.1|2189.1|96
1710237000000|2024-03-12 09:50:00|2193.4|2190.4|2192.1|2189.1|2196.4|2193.4|2192.1|2189.1|224
1710237300000|2024-03-12 09:55:00|2192.2|2189.2|2191.7|2188.7|2193.4|2190.4|2191.7|2188.7|76
1710237600000|2024-03-12 10:00:00|2191.8|2188.8|2195.3|2192.3|2195.4|2192.4|2191.8|2188.8|214
1710237900000|2024-03-12 10:05:00|2194.9|2191.9|2197.3|2194.3|2198.2|2195.2|2194.9|2191.9|94
1710238200000|2024-03-12 10:10:00|2197.7|2194.7|2198.2|2195.2|2198.2|2195.2|2196.3|2193.3|152
1710238500000|2024-03-12 10:15:00|2197.8|2194.8|2197.3|2194.3|2198.2|2195.2|2196.3|2193.3|70
1710238800000|2024-03-12 10:20:00|2197.7|2194.7|2199|2196|2199.2|2196.2|2197.3|2194.3|90
1710239100000|2024-03-12 10:25:00|2200.2|2197.2|2200.2|2197.2|2200.2|2197.2|2199|2196|117
1710239400000|2024-03-12 10:30:00|2201.2|2198.2|2204|2201|2204|2201|2199.3|2196.3|485
1710239700000|2024-03-12 10:35:00|2203.9|2200.9|2196.2|2193.2|2203.9|2200.9|2194.7|2191.7|136
1710240000000|2024-03-12 10:40:00|2196.3|2193.3|2191.3|2188.3|2196.3|2193.3|2190.9|2187.9|173
1710240300000|2024-03-12 10:45:00|2191.7|2188.7|2191.3|2188.3|2193.3|2190.3|2191.3|2188.3|61
1710240600000|2024-03-12 10:50:00|2191|2188|2189.3|2186.3|2191.3|2188.3|2188.5|2185.5|86
1710240900000|2024-03-12 10:55:00|2189.2|2186.2|2187.4|2184.4|2193.3|2190.3|2187.4|2184.4|80
1710241200000|2024-03-12 11:00:00|2187.3|2184.3|2189.3|2186.3|2189.3|2186.3|2185.9|2182.9|43
1710241500000|2024-03-12 11:05:00|2189.2|2186.2|2189.3|2186.3|2192.2|2189.2|2189.2|2186.2|146
1710241800000|2024-03-12 11:10:00|2189.7|2186.7|2193.9|2190.9|2193.9|2190.9|2189.3|2186.3|241
1710242100000|2024-03-12 11:15:00|2193.2|2190.2|2188|2185|2193.2|2190.2|2188|2185|113
1710242400000|2024-03-12 11:20:00|2188.3|2185.3|2183.5|2180.5|2188.7|2185.7|2183.5|2180.5|543
1710242700000|2024-03-12 11:25:00|2183.9|2180.9|2186.3|2183.3|2186.4|2183.4|2182.2|2179.2|65
1710243000000|2024-03-12 11:30:00|2185.9|2182.9|2185.5|2182.5|2185.9|2182.9|2185.2|2182.2|50
1710243300000|2024-03-12 11:35:00|2184.7|2181.7|2184.3|2181.3|2186.4|2183.4|2182.6|2179.6|210
1710243600000|2024-03-12 11:40:00|2184.1|2181.1|2181.3|2178.3|2184.1|2181.1|2181.3|2178.3|147
1710243900000|2024-03-12 11:45:00|2181.1|2178.1|2173.7|2170.7|2181.1|2178.1|2172.7|2169.7|815
1710244200000|2024-03-12 11:50:00|2173.5|2170.5|2172.5|2169.5|2173.5|2170.5|2171.7|2168.7|117
1710244500000|2024-03-12 11:55:00|2173.5|2170.5|2175.5|2172.5|2176.5|2173.5|2173.5|2170.5|247
1710244800000|2024-03-12 12:00:00|2176.3|2173.3|2177.5|2174.5|2178.9|2175.9|2175.1|2172.1|166
1710245100000|2024-03-12 12:05:00|2178.4|2175.4|2180.5|2177.5|2181.4|2178.4|2176.6|2173.6|107
1710245400000|2024-03-12 12:10:00|2181.4|2178.4|2183.1|2180.1|2188.1|2185.1|2181.4|2178.4|657
1710245700000|2024-03-12 12:15:00|2183.3|2180.3|2182.3|2179.3|2184.1|2181.1|2181.3|2178.3|191
1710246000000|2024-03-12 12:20:00|2182.1|2179.1|2187.1|2184.1|2187.1|2184.1|2182.1|2179.1|179
1710246300000|2024-03-12 12:25:00|2186.8|2183.8|2185.3|2182.3|2187.1|2184.1|2185.3|2182.3|164
1710246600000|2024-03-12 12:30:00|2184.8|2181.8|2183.1|2180.1|2185.1|2182.1|2179.3|2176.3|253
1710246900000|2024-03-12 12:35:00|2183.3|2180.3|2185.3|2182.3|2185.6|2182.6|2183.3|2180.3|143
1710247200000|2024-03-12 12:40:00|2186.1|2183.1|2186.3|2183.3|2188.9|2185.9|2184.4|2181.4|383
1710247500000|2024-03-12 12:45:00|2186.8|2183.8|2186.6|2183.6|2188.1|2185.1|2185.3|2182.3|140
1710247800000|2024-03-12 12:50:00|2186.3|2183.3|2185.1|2182.1|2186.6|2183.6|2184.1|2181.1|137
1710248100000|2024-03-12 12:55:00|2183.3|2180.3|2183.2|2180.2|2185.1|2182.1|2183.1|2180.1|94
1710248400000|2024-03-12 13:00:00|2183.6|2180.6|2176.5|2173.5|2185.1|2182.1|2175.1|2172.1|531
1710248700000|2024-03-12 13:05:00|2176.6|2173.6|2178.5|2175.5|2178.5|2175.5|2172.9|2169.9|282
1710249000000|2024-03-12 13:10:00|2177.8|2174.8|2182.5|2179.5|2183.4|2180.4|2177.6|2174.6|217
1710249300000|2024-03-12 13:15:00|2182.4|2179.4|2181.8|2178.8|2184.4|2181.4|2181.6|2178.6|117
1710249600000|2024-03-12 13:20:00|2181.6|2178.6|2186.1|2183.1|2186.5|2183.5|2180.9|2177.9|305
1710249900000|2024-03-12 13:25:00|2185.6|2182.6|2187.4|2184.4|2188.4|2185.4|2184.6|2181.6|261
1710250200000|2024-03-12 13:30:00|2187|2184|2185.4|2182.4|2191.1|2188.1|2185.2|2182.2|609
1710250500000|2024-03-12 13:35:00|2185.2|2182.2|2178.9|2175.9|2185.2|2182.2|2176.9|2173.9|480
1710250800000|2024-03-12 13:40:00|2178.7|2175.7|2180.6|2177.6|2181.7|2178.7|2177.9|2174.9|202
1710251100000|2024-03-12 13:45:00|2179.5|2176.5|2184.5|2181.5|2185.6|2182.6|2179.5|2176.5|371
1710251400000|2024-03-12 13:50:00|2184.1|2181.1|2182.5|2179.5|2184.5|2181.5|2180.6|2177.6|312
1710251700000|2024-03-12 13:55:00|2182.6|2179.6|2185.7|2182.7|2185.7|2182.7|2181.6|2178.6|240
1710252000000|2024-03-12 14:00:00|2186.5|2183.5|2191.5|2188.5|2191.5|2188.5|2186.5|2183.5|330
1710252300000|2024-03-12 14:05:00|2191.6|2188.6|2193.4|2190.4|2193.4|2190.4|2190.6|2187.6|333
1710252600000|2024-03-12 14:10:00|2193.5|2190.5|2194|2191|2194|2191|2188.6|2185.6|190
1710252900000|2024-03-12 14:15:00|2193.5|2190.5|2191.6|2188.6|2196.5|2193.5|2190.5|2187.5|352
1710253200000|2024-03-12 14:20:00|2192|2189|2190.5|2187.5|2193|2190|2190.1|2187.1|198
1710253500000|2024-03-12 14:25:00|2192.4|2189.4|2201.2|2198.2|2203|2200|2192.4|2189.4|983
1710253800000|2024-03-12 14:30:00|2200.5|2197.5|2194.5|2191.5|2202.1|2199.1|2194.3|2191.3|277
1710254100000|2024-03-12 14:35:00|2194.6|2191.6|2193.5|2190.5|2195.6|2192.6|2190.7|2187.7|376
1710254400000|2024-03-12 14:40:00|2194.3|2191.3|2193.3|2190.3|2196.3|2193.3|2193.3|2190.3|211
1710254700000|2024-03-12 14:45:00|2190.8|2187.8|2191.3|2188.3|2193.3|2190.3|2190.5|2187.5|369
1710255000000|2024-03-12 14:50:00|2190.2|2187.2|2189.5|2186.5|2191.5|2188.5|2189.5|2186.5|250
1710255300000|2024-03-12 14:55:00|2190|2187|2183.9|2180.9|2190.3|2187.3|2183.9|2180.9|515
1710255600000|2024-03-12 15:00:00|2184.7|2181.7|2185.6|2182.6|2187.6|2184.6|2184.7|2181.7|161
1710255900000|2024-03-12 15:05:00|2186|2183|2188|2185|2191.1|2188.1|2186|2183|431
1710256200000|2024-03-12 15:10:00|2188.3|2185.3|2186.3|2183.3|2188.5|2185.5|2186.3|2183.3|70
1710256500000|2024-03-12 15:15:00|2186.5|2183.5|2189.3|2186.3|2191.8|2188.8|2186.5|2183.5|349
1710256800000|2024-03-12 15:20:00|2191.1|2188.1|2184.2|2181.2|2192.2|2189.2|2182.1|2179.1|524
1710257100000|2024-03-12 15:25:00|2184.6|2181.6|2184.2|2181.2|2187.2|2184.2|2183.2|2180.2|283
1710257400000|2024-03-12 15:30:00|2184.6|2181.6|2186.1|2183.1|2186.1|2183.1|2184.1|2181.1|122
1710257700000|2024-03-12 15:35:00|2186.2|2183.2|2190.1|2187.1|2191.6|2188.6|2184.2|2181.2|268
1710258000000|2024-03-12 15:40:00|2189.7|2186.7|2185.2|2182.2|2190.6|2187.6|2185.2|2182.2|165
1710258300000|2024-03-12 15:45:00|2185.1|2182.1|2183.1|2180.1|2186.3|2183.3|2183.1|2180.1|269
1710258600000|2024-03-12 15:50:00|2183.2|2180.2|2184.2|2181.2|2184.2|2181.2|2181.1|2178.1|174
1710258900000|2024-03-12 15:55:00|2185.1|2182.1|2186.1|2183.1|2186.2|2183.2|2184.2|2181.2|123
1710259200000|2024-03-12 16:00:00|2186.6|2183.6|2191.8|2188.8|2193.3|2190.3|2186.6|2183.6|480
1710259500000|2024-03-12 16:05:00|2190.9|2187.9|2189.9|2186.9|2193.8|2190.8|2188.9|2185.9|552
1710259800000|2024-03-12 16:10:00|2190.3|2187.3|2185.8|2182.8|2190.8|2187.8|2185.8|2182.8|176
1710260100000|2024-03-12 16:15:00|2186.3|2183.3|2188.8|2185.8|2188.8|2185.8|2184.8|2181.8|263
1710260400000|2024-03-12 16:20:00|2187.9|2184.9|2185.8|2182.8|2188.8|2185.8|2185.8|2182.8|174
1710260700000|2024-03-12 16:25:00|2185.9|2182.9|2179.3|2176.3|2186.8|2183.8|2178.2|2175.2|432
1710261000000|2024-03-12 16:30:00|2179.2|2176.2|2181.6|2178.6|2182.2|2179.2|2179.2|2176.2|314
1710261300000|2024-03-12 16:35:00|2181.9|2178.9|2184.1|2181.1|2184.1|2181.1|2181.1|2178.1|283
1710261600000|2024-03-12 16:40:00|2185.1|2182.1|2185.1|2182.1|2187.8|2184.8|2185.1|2182.1|371
1710261900000|2024-03-12 16:45:00|2184.9|2181.9|2181.4|2178.4|2186.1|2183.1|2181.3|2178.3|1413
1710262200000|2024-03-12 16:50:00|2183.2|2180.2|2186.3|2183.3|2187.3|2184.3|2178.3|2175.3|4366
1710262500000|2024-03-12 16:55:00|2185.9|2182.9|2187.2|2184.2|2188.3|2185.3|2185.3|2182.3|746
1710318600000|2024-03-13 08:30:00|2192.4|2189.4|2200.6|2197.6|2201.6|2198.6|2190.7|2187.7|425
1710318900000|2024-03-13 08:35:00|2201.6|2198.6|2196.5|2193.5|2201.7|2198.7|2196.2|2193.2|335
1710319200000|2024-03-13 08:40:00|2197.2|2194.2|2197.9|2194.9|2198.5|2195.5|2196.4|2193.4|56
1710319500000|2024-03-13 08:45:00|2197.5|2194.5|2200.4|2197.4|2202.4|2199.4|2197.5|2194.5|187
1710319800000|2024-03-13 08:50:00|2200.5|2197.5|2203|2200|2203.5|2200.5|2200.4|2197.4|74
1710320100000|2024-03-13 08:55:00|2203.4|2200.4|2208.5|2205.5|2211.5|2208.5|2203.4|2200.4|592
1710320400000|2024-03-13 09:00:00|2209|2206|2206.6|2203.6|2210.3|2207.3|2206.6|2203.6|222
1710320700000|2024-03-13 09:05:00|2205.6|2202.6|2206.6|2203.6|2208|2205|2205.6|2202.6|170
1710321000000|2024-03-13 09:10:00|2206.2|2203.2|2202.4|2199.4|2206.6|2203.6|2202.4|2199.4|189
1710321300000|2024-03-13 09:15:00|2202|2199|2204|2201|2204.5|2201.5|2201|2198|109
1710321600000|2024-03-13 09:20:00|2203.9|2200.9|2202|2199|2204|2201|2201.9|2198.9|71
1710321900000|2024-03-13 09:25:00|2202.5|2199.5|2204.9|2201.9|2204.9|2201.9|2202|2199|21
1710322200000|2024-03-13 09:30:00|2204.1|2201.1|2202.9|2199.9|2204.9|2201.9|2202.5|2199.5|51
1710322500000|2024-03-13 09:35:00|2203|2200|2204.9|2201.9|2205.5|2202.5|2202|2199|32
1710322800000|2024-03-13 09:40:00|2205|2202|2207.9|2204.9|2208.7|2205.7|2205|2202|85
1710323100000|2024-03-13 09:45:00|2207.2|2204.2|2206.2|2203.2|2207.4|2204.4|2203.9|2200.9|90
1710323400000|2024-03-13 09:50:00|2205.9|2202.9|2207|2204|2207.7|2204.7|2205.9|2202.9|45
1710323700000|2024-03-13 09:55:00|2206.5|2203.5|2207.7|2204.7|2207.7|2204.7|2206.5|2203.5|23
1710324000000|2024-03-13 10:00:00|2207|2204|2202.9|2199.9|2207|2204|2202|2199|96
1710324300000|2024-03-13 10:05:00|2203.6|2200.6|2201.9|2198.9|2204|2201|2201.9|2198.9|23
1710324600000|2024-03-13 10:10:00|2201.7|2198.7|2201|2198|2201.9|2198.9|2201|2198|7
1710324900000|2024-03-13 10:15:00|2200.9|2197.9|2200.9|2197.9|2200.9|2197.9|2200.9|2197.9|6
1710325200000|2024-03-13 10:20:00|2200.7|2197.7|2200.9|2197.9|2200.9|2197.9|2199.9|2196.9|28
1710325500000|2024-03-13 10:25:00|2200|2197|2197.9|2194.9|2200.4|2197.4|2197|2194|40
1710325800000|2024-03-13 10:30:00|2197.1|2194.1|2198.9|2195.9|2198.9|2195.9|2196.9|2193.9|39
1710326100000|2024-03-13 10:35:00|2199|2196|2202.5|2199.5|2202.5|2199.5|2198.4|2195.4|86
1710326400000|2024-03-13 10:40:00|2201|2198|2200.2|2197.2|2201.6|2198.6|2200.2|2197.2|29
1710326700000|2024-03-13 10:45:00|2199.6|2196.6|2197.6|2194.6|2199.6|2196.6|2197.6|2194.6|26
1710327000000|2024-03-13 10:50:00|2198.2|2195.2|2196.6|2193.6|2199.6|2196.6|2196.6|2193.6|27
1710327300000|2024-03-13 10:55:00|2195.7|2192.7|2195.2|2192.2|2197.9|2194.9|2194.6|2191.6|69
1710327600000|2024-03-13 11:00:00|2195.6|2192.6|2191.8|2188.8|2197.2|2194.2|2191.8|2188.8|89
1710327900000|2024-03-13 11:05:00|2191.7|2188.7|2191.1|2188.1|2192.2|2189.2|2190.6|2187.6|64
1710328200000|2024-03-13 11:10:00|2190.9|2187.9|2190.6|2187.6|2191.4|2188.4|2190.4|2187.4|51
1710328500000|2024-03-13 11:15:00|2190.4|2187.4|2190.4|2187.4|2191.4|2188.4|2190.1|2187.1|34
1710328800000|2024-03-13 11:20:00|2190.6|2187.6|2191.4|2188.4|2191.4|2188.4|2190.6|2187.6|30
1710329100000|2024-03-13 11:25:00|2191.7|2188.7|2194.6|2191.6|2194.6|2191.6|2191.7|2188.7|93
1710329400000|2024-03-13 11:30:00|2196.6|2193.6|2193.6|2190.6|2196.6|2193.6|2193.6|2190.6|91
1710329700000|2024-03-13 11:35:00|2193.9|2190.9|2194.6|2191.6|2194.6|2191.6|2192.6|2189.6|30
1710330000000|2024-03-13 11:40:00|2193.6|2190.6|2192.6|2189.6|2193.6|2190.6|2192.6|2189.6|11
1710330300000|2024-03-13 11:45:00|2191.6|2188.6|2193.6|2190.6|2193.6|2190.6|2191.6|2188.6|44
1710330600000|2024-03-13 11:50:00|2194.3|2191.3|2191.7|2188.7|2194.4|2191.4|2191.7|2188.7|38
1710330900000|2024-03-13 11:55:00|2191.6|2188.6|2193.4|2190.4|2193.4|2190.4|2190.8|2187.8|22
1710331200000|2024-03-13 12:00:00|2195.6|2192.6|2199.3|2196.3|2199.3|2196.3|2194.4|2191.4|214
1710331500000|2024-03-13 12:05:00|2200.2|2197.2|2179.7|2176.7|2200.2|2197.2|2179.7|2176.7|348
1710331800000|2024-03-13 12:10:00|2179.6|2176.6|2170.2|2167.2|2183.6|2180.6|2167.8|2164.8|510
1710332100000|2024-03-13 12:15:00|2169.8|2166.8|2165.8|2162.8|2174.7|2171.7|2165.8|2162.8|680
1710332400000|2024-03-13 12:20:00|2165.7|2162.7|2166.8|2163.8|2166.8|2163.8|2162.8|2159.8|332
1710332700000|2024-03-13 12:25:00|2166.7|2163.7|2164|2161|2166.7|2163.7|2163|2160|422
1710333000000|2024-03-13 12:30:00|2163.5|2160.5|2158.8|2155.8|2168.8|2165.8|2158.8|2155.8|364
1710333300000|2024-03-13 12:35:00|2157.8|2154.8|2166.5|2163.5|2172.3|2169.3|2154|2151|1300
1710333600000|2024-03-13 12:40:00|2164|2161|2166.7|2163.7|2166.7|2163.7|2162.5|2159.5|875
1710333900000|2024-03-13 12:45:00|2165.8|2162.8|2169.8|2166.8|2169.8|2166.8|2163.8|2160.8|126
1710334200000|2024-03-13 12:50:00|2170|2167|2167.8|2164.8|2170.8|2167.8|2164.1|2161.1|461
1710334500000|2024-03-13 12:55:00|2166.8|2163.8|2163.8|2160.8|2166.8|2163.8|2161.1|2158.1|243
1710334800000|2024-03-13 13:00:00|2163.9|2160.9|2157.1|2154.1|2164.9|2161.9|2156.6|2153.6|529
1710335100000|2024-03-13 13:05:00|2157.4|2154.4|2146.5|2143.5|2157.4|2154.4|2146.5|2143.5|1110
1710335400000|2024-03-13 13:10:00|2146.4|2143.4|2144.4|2141.4|2148.2|2145.2|2139.6|2136.6|908
1710335700000|2024-03-13 13:15:00|2145.4|2142.4|2144.1|2141.1|2149.4|2146.4|2143.4|2140.4|509
1710336000000|2024-03-13 13:20:00|2144.2|2141.2|2144.2|2141.2|2146.2|2143.2|2142.3|2139.3|234
1710336300000|2024-03-13 13:25:00|2144.8|2141.8|2136.6|2133.6|2146.2|2143.2|2134.1|2131.1|581
1710336600000|2024-03-13 13:30:00|2136.9|2133.9|2135.2|2132.2|2139.2|2136.2|2133.3|2130.3|670
1710336900000|2024-03-13 13:35:00|2134.7|2131.7|2135.9|2132.9|2139.1|2136.1|2132.2|2129.2|531
1710337200000|2024-03-13 13:40:00|2135.4|2132.4|2132.1|2129.1|2137.9|2134.9|2131.6|2128.6|359
1710337500000|2024-03-13 13:45:00|2131.3|2128.3|2142.5|2139.5|2143.8|2140.8|2130.9|2127.9|665
1710337800000|2024-03-13 13:50:00|2143.4|2140.4|2135.7|2132.7|2143.5|2140.5|2132.7|2129.7|719
1710338100000|2024-03-13 13:55:00|2135.8|2132.8|2136.4|2133.4|2139.1|2136.1|2134.8|2131.8|343
1710338400000|2024-03-13 14:00:00|2136.1|2133.1|2140.9|2137.9|2140.9|2137.9|2136.1|2133.1|202
1710338700000|2024-03-13 14:05:00|2140.8|2137.8|2151.5|2148.5|2151.5|2148.5|2140.8|2137.8|972
1710339000000|2024-03-13 14:10:00|2152.2|2149.2|2151.4|2148.4|2152.2|2149.2|2147.2|2144.2|739
1710339300000|2024-03-13 14:15:00|2150.7|2147.7|2152.4|2149.4|2156.4|2153.4|2150.5|2147.5|559
1710339600000|2024-03-13 14:20:00|2153.5|2150.5|2158.5|2155.5|2160.4|2157.4|2153|2150|365
1710339900000|2024-03-13 14:25:00|2158.9|2155.9|2158.2|2155.2|2163.1|2160.1|2155.9|2152.9|631
1710340200000|2024-03-13 14:30:00|2159|2156|2160.1|2157.1|2161.1|2158.1|2157.2|2154.2|182
1710340500000|2024-03-13 14:35:00|2161.1|2158.1|2162.1|2159.1|2163.1|2160.1|2160.1|2157.1|206
1710340800000|2024-03-13 14:40:00|2161.1|2158.1|2152.6|2149.6|2161.2|2158.2|2151.6|2148.6|378
1710341100000|2024-03-13 14:45:00|2152.5|2149.5|2153.6|2150.6|2155.5|2152.5|2152.5|2149.5|669
1710341400000|2024-03-13 14:50:00|2154|2151|2163.5|2160.5|2164.4|2161.4|2153.5|2150.5|361
1710341700000|2024-03-13 14:55:00|2163.4|2160.4|2161.5|2158.5|2165.9|2162.9|2160.5|2157.5|223
1710342000000|2024-03-13 15:00:00|2161.4|2158.4|2163.5|2160.5|2165.2|2162.2|2158.6|2155.6|208
1710342300000|2024-03-13 15:05:00|2163.9|2160.9|2165.7|2162.7|2166.2|2163.2|2162.5|2159.5|230
1710342600000|2024-03-13 15:10:00|2165.9|2162.9|2163.4|2160.4|2166.7|2163.7|2163.4|2160.4|225
1710342900000|2024-03-13 15:15:00|2163.7|2160.7|2165.2|2162.2|2165.2|2162.2|2162.4|2159.4|117
1710343200000|2024-03-13 15:20:00|2165.4|2162.4|2169.6|2166.6|2170.1|2167.1|2163.2|2160.2|224
1710343500000|2024-03-13 15:25:00|2169.2|2166.2|2174.1|2171.1|2174.1|2171.1|2168.1|2165.1|201
1710343800000|2024-03-13 15:30:00|2174.2|2171.2|2173.2|2170.2|2178.9|2175.9|2173.2|2170.2|307
1710344100000|2024-03-13 15:35:00|2173.4|2170.4|2174.5|2171.5|2175.2|2172.2|2172.2|2169.2|307
1710344400000|2024-03-13 15:40:00|2174.4|2171.4|2172.5|2169.5|2175.9|2172.9|2172.2|2169.2|456
1710344700000|2024-03-13 15:45:00|2173.4|2170.4|2175.7|2172.7|2178.2|2175.2|2173.2|2170.2|322
1710345000000|2024-03-13 15:50:00|2176|2173|2179.2|2176.2|2179.2|2176.2|2174.4|2171.4|304
1710345300000|2024-03-13 15:55:00|2179.4|2176.4|2181.1|2178.1|2181.2|2178.2|2179.2|2176.2|171
1710345600000|2024-03-13 16:00:00|2180.3|2177.3|2178.5|2175.5|2181.7|2178.7|2178.5|2175.5|349
1710345900000|2024-03-13 16:05:00|2178.3|2175.3|2178.5|2175.5|2179.5|2176.5|2176|2173|329
1710346200000|2024-03-13 16:10:00|2179.3|2176.3|2178.1|2175.1|2181.8|2178.8|2178.1|2175.1|292
1710346500000|2024-03-13 16:15:00|2178|2175|2180.3|2177.3|2180.3|2177.3|2177.3|2174.3|169
1710346800000|2024-03-13 16:20:00|2181.3|2178.3|2183.5|2180.5|2185.3|2182.3|2181.3|2178.3|590
1710347100000|2024-03-13 16:25:00|2182.5|2179.5|2178.6|2175.6|2182.6|2179.6|2178.6|2175.6|389
1710347400000|2024-03-13 16:30:00|2178.8|2175.8|2181.7|2178.7|2181.7|2178.7|2178.2|2175.2|203
1710347700000|2024-03-13 16:35:00|2182.6|2179.6|2180.6|2177.6|2182.6|2179.6|2179.7|2176.7|278
1710348000000|2024-03-13 16:40:00|2179.7|2176.7|2175.9|2172.9|2180.7|2177.7|2174.5|2171.5|219
1710348300000|2024-03-13 16:45:00|2176|2173|2185.6|2182.6|2185.6|2182.6|2176|2173|433
1710348600000|2024-03-13 16:50:00|2186.6|2183.6|2187.6|2184.6|2190.6|2187.6|2184.9|2181.9|2430
1710348900000|2024-03-13 16:55:00|2187.1|2184.1|2195.2|2192.2|2195.8|2192.8|2187.1|2184.1|1076
1710405000000|2024-03-14 08:30:00|2189.9|2186.9|2200.7|2197.7|2200.7|2197.7|2187.7|2184.7|410
1710405300000|2024-03-14 08:35:00|2200.6|2197.6|2197.9|2194.9|2202.5|2199.5|2197.7|2194.7|292
1710405600000|2024-03-14 08:40:00|2197.7|2194.7|2198.9|2195.9|2201.7|2198.7|2197.7|2194.7|97
1710405900000|2024-03-14 08:45:00|2199.6|2196.6|2201.6|2198.6|2203.6|2200.6|2199.6|2196.6|251
1710406200000|2024-03-14 08:50:00|2203.1|2200.1|2205.5|2202.5|2205.5|2202.5|2203.1|2200.1|423
1710406500000|2024-03-14 08:55:00|2205.6|2202.6|2205|2202|2207.6|2204.6|2203.2|2200.2|202
1710406800000|2024-03-14 09:00:00|2204.6|2201.6|2205.6|2202.6|2207.1|2204.1|2204.6|2201.6|134
1710407100000|2024-03-14 09:05:00|2205.7|2202.7|2207|2204|2207.6|2204.6|2205.3|2202.3|747
1710407400000|2024-03-14 09:10:00|2207.3|2204.3|2211|2208|2211.3|2208.3|2207.3|2204.3|391
1710407700000|2024-03-14 09:15:00|2211.3|2208.3|2209.3|2206.3|2211.3|2208.3|2208.3|2205.3|171
1710408000000|2024-03-14 09:20:00|2209.7|2206.7|2210.3|2207.3|2211.3|2208.3|2209.7|2206.7|80
1710408300000|2024-03-14 09:25:00|2214.3|2211.3|2211.3|2208.3|2215.2|2212.2|2211.3|2208.3|118
1710408600000|2024-03-14 09:30:00|2211.2|2208.2|2210.7|2207.7|2214.2|2211.2|2210.7|2207.7|145
1710408900000|2024-03-14 09:35:00|2210.3|2207.3|2210.3|2207.3|2211.3|2208.3|2208.3|2205.3|131
1710409200000|2024-03-14 09:40:00|2210.2|2207.2|2209.3|2206.3|2210.2|2207.2|2208.4|2205.4|76
1710409500000|2024-03-14 09:45:00|2209.4|2206.4|2196.7|2193.7|2210.7|2207.7|2196.7|2193.7|62
1710409800000|2024-03-14 09:50:00|2197.2|2194.2|2192.6|2189.6|2197.7|2194.7|2186.4|2183.4|750
1710410100000|2024-03-14 09:55:00|2192.3|2189.3|2192.6|2189.6|2194.6|2191.6|2190.2|2187.2|99
1710410400000|2024-03-14 10:00:00|2192.2|2189.2|2196.6|2193.6|2196.6|2193.6|2191.2|2188.2|168
1710410700000|2024-03-14 10:05:00|2198.6|2195.6|2195.9|2192.9|2200.6|2197.6|2195.7|2192.7|82
1710411000000|2024-03-14 10:10:00|2196.6|2193.6|2193.9|2190.9|2197.9|2194.9|2193.9|2190.9|62
1710411300000|2024-03-14 10:15:00|2193.7|2190.7|2195.9|2192.9|2196.2|2193.2|2193.7|2190.7|50
1710411600000|2024-03-14 10:20:00|2195.7|2192.7|2195.6|2192.6|2196.7|2193.7|2194.6|2191.6|40
1710411900000|2024-03-14 10:25:00|2195.7|2192.7|2194.6|2191.6|2196.6|2193.6|2194.6|2191.6|23
1710412200000|2024-03-14 10:30:00|2194.7|2191.7|2195.9|2192.9|2196.6|2193.6|2194.6|2191.6|26
1710412500000|2024-03-14 10:35:00|2195.6|2192.6|2196.6|2193.6|2197.6|2194.6|2195.6|2192.6|83
1710412800000|2024-03-14 10:40:00|2195.8|2192.8|2193.6|2190.6|2196.9|2193.9|2193.6|2190.6|56
1710413100000|2024-03-14 10:45:00|2193.4|2190.4|2193.9|2190.9|2194.4|2191.4|2191.4|2188.4|56
1710413400000|2024-03-14 10:50:00|2194.3|2191.3|2192.6|2189.6|2194.6|2191.6|2192.4|2189.4|18
1710413700000|2024-03-14 10:55:00|2190.9|2187.9|2190.4|2187.4|2191.6|2188.6|2187.6|2184.6|204
1710414000000|2024-03-14 11:00:00|2190.6|2187.6|2192.6|2189.6|2192.9|2189.9|2190.6|2187.6|51
1710414300000|2024-03-14 11:05:00|2192.1|2189.1|2191.3|2188.3|2195.3|2192.3|2190.9|2187.9|112
1710414600000|2024-03-14 11:10:00|2190.8|2187.8|2191.3|2188.3|2191.9|2188.9|2190.3|2187.3|59
1710414900000|2024-03-14 11:15:00|2190.4|2187.4|2189.4|2186.4|2191.4|2188.4|2189.4|2186.4|79
1710415200000|2024-03-14 11:20:00|2189.9|2186.9|2182.7|2179.7|2189.9|2186.9|2180.7|2177.7|319
1710415500000|2024-03-14 11:25:00|2183|2180|2187.5|2184.5|2188.5|2185.5|2182.5|2179.5|201
1710415800000|2024-03-14 11:30:00|2186.8|2183.8|2193.4|2190.4|2193.4|2190.4|2186.5|2183.5|41
1710416100000|2024-03-14 11:35:00|2192.5|2189.5|2195.3|2192.3|2197.6|2194.6|2192.5|2189.5|194
1710416400000|2024-03-14 11:40:00|2196.3|2193.3|2190.9|2187.9|2196.3|2193.3|2189.5|2186.5|194
1710416700000|2024-03-14 11:45:00|2191.3|2188.3|2188.9|2185.9|2193.3|2190.3|2188.5|2185.5|41
1710417000000|2024-03-14 11:50:00|2188.4|2185.4|2189.8|2186.8|2191.1|2188.1|2188.4|2185.4|35
1710417300000|2024-03-14 11:55:00|2189.3|2186.3|2192.1|2189.1|2193.1|2190.1|2188.2|2185.2|69
1710417600000|2024-03-14 12:00:00|2192.6|2189.6|2193.1|2190.1|2199.1|2196.1|2191.2|2188.2|231
1710417900000|2024-03-14 12:05:00|2192.2|2189.2|2191.5|2188.5|2197.8|2194.8|2191|2188|279
1710418200000|2024-03-14 12:10:00|2192|2189|2192|2189|2197.3|2194.3|2190.1|2187.1|306
1710418500000|2024-03-14 12:15:00|2192.1|2189.1|2191|2188|2193|2190|2189|2186|148
1710418800000|2024-03-14 12:20:00|2190.8|2187.8|2194|2191|2194|2191|2190.1|2187.1|172
1710419100000|2024-03-14 12:25:00|2193.8|2190.8|2189|2186|2194|2191|2188.1|2185.1|168
1710419400000|2024-03-14 12:30:00|2189.3|2186.3|2194.9|2191.9|2196.9|2193.9|2189.3|2186.3|343
1710419700000|2024-03-14 12:35:00|2194.8|2191.8|2195.9|2192.9|2197.8|2194.8|2194.8|2191.8|161
1710420000000|2024-03-14 12:40:00|2196.8|2193.8|2197.3|2194.3|2197.8|2194.8|2190.9|2187.9|335
1710420300000|2024-03-14 12:45:00|2196.9|2193.9|2200.8|2197.8|2200.9|2197.9|2194.9|2191.9|162
1710420600000|2024-03-14 12:50:00|2199.8|2196.8|2197.8|2194.8|2199.8|2196.8|2195.9|2192.9|383
1710420900000|2024-03-14 12:55:00|2198.3|2195.3|2194.6|2191.6|2198.9|2195.9|2193.2|2190.2|200
1710421200000|2024-03-14 13:00:00|2194.9|2191.9|2191.2|2188.2|2197.4|2194.4|2191.2|2188.2|197
1710421500000|2024-03-14 13:05:00|2192.1|2189.1|2191.9|2188.9|2193.1|2190.1|2190.1|2187.1|174
1710421800000|2024-03-14 13:10:00|2191.2|2188.2|2197.1|2194.1|2199.6|2196.6|2190.6|2187.6|301
1710422100000|2024-03-14 13:15:00|2197.3|2194.3|2197.6|2194.6|2200.3|2197.3|2196.6|2193.6|75
1710422400000|2024-03-14 13:20:00|2196.5|2193.5|2191.8|2188.8|2196.5|2193.5|2189.3|2186.3|305
1710422700000|2024-03-14 13:25:00|2192.6|2189.6|2198.6|2195.6|2198.6|2195.6|2192.6|2189.6|119
1710423000000|2024-03-14 13:30:00|2199|2196|2201.1|2198.1|2207.2|2204.2|2198.6|2195.6|670
1710423300000|2024-03-14 13:35:00|2201|2198|2198.3|2195.3|2203.5|2200.5|2197.3|2194.3|236
1710423600000|2024-03-14 13:40:00|2198|2195|2197.2|2194.2|2200.6|2197.6|2197.2|2194.2|227
1710423900000|2024-03-14 13:45:00|2196.5|2193.5|2196.3|2193.3|2201.2|2198.2|2195.5|2192.5|298
1710424200000|2024-03-14 13:50:00|2196|2193|2199.3|2196.3|2201.2|2198.2|2195.6|2192.6|365
1710424500000|2024-03-14 13:55:00|2198.5|2195.5|2195.3|2192.3|2199|2196|2191.1|2188.1|683
1710424800000|2024-03-14 14:00:00|2195.1|2192.1|2196.8|2193.8|2198.3|2195.3|2194.8|2191.8|246
1710425100000|2024-03-14 14:05:00|2197.3|2194.3|2197.1|2194.1|2198|2195|2194.1|2191.1|221
1710425400000|2024-03-14 14:10:00|2197|2194|2195.8|2192.8|2198.5|2195.5|2194.8|2191.8|331
1710425700000|2024-03-14 14:15:00|2196.5|2193.5|2196.1|2193.1|2197.5|2194.5|2195.5|2192.5|152
1710426000000|2024-03-14 14:20:00|2196.5|2193.5|2198.5|2195.5|2198.5|2195.5|2195.5|2192.5|179
1710426300000|2024-03-14 14:25:00|2198.6|2195.6|2202.5|2199.5|2203.5|2200.5|2197.6|2194.6|638
1710426600000|2024-03-14 14:30:00|2203.8|2200.8|2202.2|2199.2|2206.2|2203.2|2201.2|2198.2|479
1710426900000|2024-03-14 14:35:00|2202.5|2199.5|2200.7|2197.7|2204.2|2201.2|2200.3|2197.3|285
1710427200000|2024-03-14 14:40:00|2200.8|2197.8|2204.2|2201.2|2204.2|2201.2|2199.2|2196.2|210
1710427500000|2024-03-14 14:45:00|2203.8|2200.8|2205.2|2202.2|2205.2|2202.2|2200.3|2197.3|285
1710427800000|2024-03-14 14:50:00|2204.2|2201.2|2206.2|2203.2|2206.2|2203.2|2204.2|2201.2|268
1710428100000|2024-03-14 14:55:00|2206|2203|2207.9|2204.9|2208.9|2205.9|2205.2|2202.2|532
1710428400000|2024-03-14 15:00:00|2208.9|2205.9|2202.2|2199.2|2208.9|2205.9|2202.2|2199.2|604
1710428700000|2024-03-14 15:05:00|2202.3|2199.3|2207.2|2204.2|2209.4|2206.4|2202.2|2199.2|662
1710429000000|2024-03-14 15:10:00|2207.3|2204.3|2206.9|2203.9|2207.9|2204.9|2205|2202|314
1710429300000|2024-03-14 15:15:00|2207.5|2204.5|2207.9|2204.9|2207.9|2204.9|2204.9|2201.9|176
1710429600000|2024-03-14 15:20:00|2207|2204|2209.9|2206.9|2210.4|2207.4|2206|2203|293
1710429900000|2024-03-14 15:25:00|2209|2206|2210|2207|2210.5|2207.5|2208.2|2205.2|204
1710430200000|2024-03-14 15:30:00|2209.4|2206.4|2209.2|2206.2|2210|2207|2206.3|2203.3|266
1710430500000|2024-03-14 15:35:00|2209.9|2206.9|2206.6|2203.6|2210|2207|2206.4|2203.4|202
1710430800000|2024-03-14 15:40:00|2206.9|2203.9|2201.7|2198.7|2207.6|2204.6|2201.7|2198.7|213
1710431100000|2024-03-14 15:45:00|2201.6|2198.6|2202.6|2199.6|2204.4|2201.4|2201.6|2198.6|146
1710431400000|2024-03-14 15:50:00|2202.4|2199.4|2201.7|2198.7|2202.6|2199.6|2200.6|2197.6|106
1710431700000|2024-03-14 15:55:00|2201|2198|2196.2|2193.2|2203.4|2200.4|2195.2|2192.2|1093
1710432000000|2024-03-14 16:00:00|2196.9|2193.9|2196.9|2193.9|2198|2195|2193.2|2190.2|332
1710432300000|2024-03-14 16:05:00|2197.9|2194.9|2196.2|2193.2|2197.9|2194.9|2193.5|2190.5|678
1710432600000|2024-03-14 16:10:00|2196.5|2193.5|2195.8|2192.8|2196.7|2193.7|2194.5|2191.5|154
1710432900000|2024-03-14 16:15:00|2194.5|2191.5|2196.3|2193.3|2196.8|2193.8|2194.5|2191.5|107
1710433200000|2024-03-14 16:20:00|2196.2|2193.2|2196.3|2193.3|2197.2|2194.2|2194.4|2191.4|179
1710433500000|2024-03-14 16:25:00|2196.2|2193.2|2183|2180|2196.3|2193.3|2181.7|2178.7|1292
1710433800000|2024-03-14 16:30:00|2182.9|2179.9|2178.3|2175.3|2182.9|2179.9|2176.5|2173.5|683
1710434100000|2024-03-14 16:35:00|2178|2175|2167.7|2164.7|2183.7|2180.7|2167.2|2164.2|1304
1710434400000|2024-03-14 16:40:00|2167.9|2164.9|2171.3|2168.3|2172.3|2169.3|2161.6|2158.6|836
1710434700000|2024-03-14 16:45:00|2171.7|2168.7|2166.1|2163.1|2172|2169|2160|2157|731
1710435000000|2024-03-14 16:50:00|2165.7|2162.7|2175.5|2172.5|2175.5|2172.5|2163.9|2160.9|1960
1710435300000|2024-03-14 16:55:00|2175.2|2172.2|2173.2|2170.2|2180|2177|2170.6|2167.6|1702
1710491400000|2024-03-15 08:30:00|2168.2|2165.2|2181.6|2178.6|2181.6|2178.6|2168.2|2165.2|424
1710491700000|2024-03-15 08:35:00|2181.4|2178.4|2174.1|2171.1|2183.4|2180.4|2171.4|2168.4|381
1710492000000|2024-03-15 08:40:00|2174.4|2171.4|2178.4|2175.4|2179.4|2176.4|2174.1|2171.1|168
1710492300000|2024-03-15 08:45:00|2178.9|2175.9|2177.1|2174.1|2184.6|2181.6|2176.6|2173.6|273
1710492600000|2024-03-15 08:50:00|2176.8|2173.8|2174.1|2171.1|2179.6|2176.6|2172.6|2169.6|77
1710492900000|2024-03-15 08:55:00|2173.8|2170.8|2173.6|2170.6|2176.5|2173.5|2172.3|2169.3|71
1710493200000|2024-03-15 09:00:00|2174.8|2171.8|2172.1|2169.1|2177.8|2174.8|2172.1|2169.1|130
1710493500000|2024-03-15 09:05:00|2171.4|2168.4|2169.6|2166.6|2172.1|2169.1|2169.6|2166.6|35
1710493800000|2024-03-15 09:10:00|2169.4|2166.4|2170.4|2167.4|2171.4|2168.4|2165.6|2162.6|220
1710494100000|2024-03-15 09:15:00|2169.9|2166.9|2170.1|2167.1|2173.1|2170.1|2169.6|2166.6|74
1710494400000|2024-03-15 09:20:00|2169.6|2166.6|2168.1|2165.1|2169.6|2166.6|2167.7|2164.7|27
1710494700000|2024-03-15 09:25:00|2167.7|2164.7|2174.1|2171.1|2174.8|2171.8|2167.4|2164.4|48
1710495000000|2024-03-15 09:30:00|2174.4|2171.4|2176.6|2173.6|2178.1|2175.1|2174.4|2171.4|31
1710495300000|2024-03-15 09:35:00|2178.3|2175.3|2178.4|2175.4|2179.9|2176.9|2176.4|2173.4|113
1710495600000|2024-03-15 09:40:00|2177.4|2174.4|2176.4|2173.4|2177.9|2174.9|2176.4|2173.4|19
1710495900000|2024-03-15 09:45:00|2175.7|2172.7|2178|2175|2179.9|2176.9|2175.6|2172.6|73
1710496200000|2024-03-15 09:50:00|2177.4|2174.4|2176.5|2173.5|2178.2|2175.2|2173.7|2170.7|131
1710496500000|2024-03-15 09:55:00|2177.4|2174.4|2178.5|2175.5|2178.5|2175.5|2176.5|2173.5|29
1710496800000|2024-03-15 10:00:00|2177.4|2174.4|2182.7|2179.7|2186.1|2183.1|2175.5|2172.5|114
1710497100000|2024-03-15 10:05:00|2183.1|2180.1|2184.2|2181.2|2185.1|2182.1|2182.7|2179.7|20
1710497400000|2024-03-15 10:10:00|2186.1|2183.1|2184.1|2181.1|2186.9|2183.9|2184.1|2181.1|38
1710497700000|2024-03-15 10:15:00|2185.1|2182.1|2188.1|2185.1|2188.1|2185.1|2184.6|2181.6|37
1710498000000|2024-03-15 10:20:00|2188.9|2185.9|2188.9|2185.9|2189.2|2186.2|2186.1|2183.1|109
1710498300000|2024-03-15 10:25:00|2188.4|2185.4|2187.6|2184.6|2188.4|2185.4|2187.2|2184.2|35
1710498600000|2024-03-15 10:30:00|2189.1|2186.1|2188.9|2185.9|2190.9|2187.9|2188.6|2185.6|83
1710498900000|2024-03-15 10:35:00|2189.2|2186.2|2187.9|2184.9|2190.1|2187.1|2187.4|2184.4|62
1710499200000|2024-03-15 10:40:00|2187.5|2184.5|2186.4|2183.4|2187.7|2184.7|2185.5|2182.5|93
1710499500000|2024-03-15 10:45:00|2186.2|2183.2|2187.2|2184.2|2187.2|2184.2|2183.2|2180.2|57
1710499800000|2024-03-15 10:50:00|2186.4|2183.4|2183.4|2180.4|2187.2|2184.2|2182.4|2179.4|81
1710500100000|2024-03-15 10:55:00|2183.7|2180.7|2183.4|2180.4|2185.4|2182.4|2183.4|2180.4|16
1710500400000|2024-03-15 11:00:00|2182.5|2179.5|2182.5|2179.5|2183.2|2180.2|2182|2179|40
1710500700000|2024-03-15 11:05:00|2182.7|2179.7|2179.2|2176.2|2183|2180|2178.7|2175.7|56
1710501000000|2024-03-15 11:10:00|2179.3|2176.3|2183|2180|2183|2180|2179.3|2176.3|28
1710501300000|2024-03-15 11:15:00|2183.5|2180.5|2183.5|2180.5|2183.7|2180.7|2183.5|2180.5|14
1710501600000|2024-03-15 11:20:00|2183.8|2180.8|2185.5|2182.5|2186.5|2183.5|2183.7|2180.7|23
1710501900000|2024-03-15 11:25:00|2186.5|2183.5|2188.4|2185.4|2189.4|2186.4|2186.5|2183.5|97
1710502200000|2024-03-15 11:30:00|2189.4|2186.4|2192.2|2189.2|2192.2|2189.2|2189.4|2186.4|61
1710502500000|2024-03-15 11:35:00|2191.2|2188.2|2192.4|2189.4|2192.4|2189.4|2191.2|2188.2|48
1710502800000|2024-03-15 11:40:00|2193.4|2190.4|2191.4|2188.4|2196.5|2193.5|2191.4|2188.4|486
1710503100000|2024-03-15 11:45:00|2191.5|2188.5|2189.2|2186.2|2191.5|2188.5|2188.2|2185.2|69
1710503400000|2024-03-15 11:50:00|2188.9|2185.9|2188.9|2185.9|2189.2|2186.2|2187.4|2184.4|34
1710503700000|2024-03-15 11:55:00|2188.4|2185.4|2189.2|2186.2|2190.5|2187.5|2188.2|2185.2|64
1710504000000|2024-03-15 12:00:00|2190.2|2187.2|2195.2|2192.2|2197.1|2194.1|2190.2|2187.2|399
1710504300000|2024-03-15 12:05:00|2194.7|2191.7|2195.4|2192.4|2200.2|2197.2|2194.1|2191.1|256
1710504600000|2024-03-15 12:10:00|2195.2|2192.2|2192.5|2189.5|2199.2|2196.2|2192.5|2189.5|430
1710504900000|2024-03-15 12:15:00|2192.4|2189.4|2192.5|2189.5|2193.3|2190.3|2190.5|2187.5|180
1710505200000|2024-03-15 12:20:00|2190.3|2187.3|2187.5|2184.5|2191.2|2188.2|2187.3|2184.3|253
1710505500000|2024-03-15 12:25:00|2187.3|2184.3|2187.2|2184.2|2190.9|2187.9|2187.2|2184.2|73
1710505800000|2024-03-15 12:30:00|2186.3|2183.3|2185.2|2182.2|2187.9|2184.9|2184.2|2181.2|176
1710506100000|2024-03-15 12:35:00|2184.2|2181.2|2182.3|2179.3|2184.2|2181.2|2181.3|2178.3|214
1710506400000|2024-03-15 12:40:00|2183|2180|2181.3|2178.3|2184.3|2181.3|2177.5|2174.5|346
1710506700000|2024-03-15 12:45:00|2182.3|2179.3|2185|2182|2185.2|2182.2|2182.3|2179.3|188
1710507000000|2024-03-15 12:50:00|2185.2|2182.2|2179.7|2176.7|2185.2|2182.2|2179.2|2176.2|74
1710507300000|2024-03-15 12:55:00|2179.3|2176.3|2174.5|2171.5|2179.3|2176.3|2174.3|2171.3|187
1710507600000|2024-03-15 13:00:00|2175.2|2172.2|2176.5|2173.5|2177.8|2174.8|2171.8|2168.8|170
1710507900000|2024-03-15 13:05:00|2175.8|2172.8|2171.8|2168.8|2175.8|2172.8|2170.8|2167.8|174
1710508200000|2024-03-15 13:10:00|2172.1|2169.1|2177.3|2174.3|2178.8|2175.8|2170.8|2167.8|267
1710508500000|2024-03-15 13:15:00|2177|2174|2174.7|2171.7|2178.3|2175.3|2174.3|2171.3|91
1710508800000|2024-03-15 13:20:00|2174.8|2171.8|2181.7|2178.7|2182.1|2179.1|2174.5|2171.5|603
1710509100000|2024-03-15 13:25:00|2182.4|2179.4|2184.1|2181.1|2186.4|2183.4|2182.4|2179.4|830
1710509400000|2024-03-15 13:30:00|2183.9|2180.9|2190|2187|2191|2188|2183.9|2180.9|588
1710509700000|2024-03-15 13:35:00|2190.5|2187.5|2193.1|2190.1|2195.6|2192.6|2190|2187|938
1710510000000|2024-03-15 13:40:00|2192.8|2189.8|2191.6|2188.6|2193.6|2190.6|2190|2187|292
1710510300000|2024-03-15 13:45:00|2191.8|2188.8|2191.9|2188.9|2191.9|2188.9|2187.1|2184.1|171
1710510600000|2024-03-15 13:50:00|2192.9|2189.9|2188.9|2185.9|2192.9|2189.9|2188.9|2185.9|221
1710510900000|2024-03-15 13:55:00|2189.4|2186.4|2185.7|2182.7|2189.4|2186.4|2182.6|2179.6|397
1710511200000|2024-03-15 14:00:00|2186.1|2183.1|2187.9|2184.9|2188.9|2185.9|2186.1|2183.1|142
1710511500000|2024-03-15 14:05:00|2187.1|2184.1|2187.2|2184.2|2188.4|2185.4|2185.2|2182.2|215
1710511800000|2024-03-15 14:10:00|2187.4|2184.4|2188.2|2185.2|2188.2|2185.2|2187.2|2184.2|88
1710512100000|2024-03-15 14:15:00|2186.2|2183.2|2183.4|2180.4|2186.5|2183.5|2181.5|2178.5|211
1710512400000|2024-03-15 14:20:00|2182.5|2179.5|2184.4|2181.4|2186.4|2183.4|2181.5|2178.5|166
1710512700000|2024-03-15 14:25:00|2183.5|2180.5|2182.5|2179.5|2183.5|2180.5|2182.5|2179.5|69
1710513000000|2024-03-15 14:30:00|2182.4|2179.4|2186.4|2183.4|2188.1|2185.1|2182.4|2179.4|148
1710513300000|2024-03-15 14:35:00|2186.2|2183.2|2183.2|2180.2|2186.2|2183.2|2180.5|2177.5|192
1710513600000|2024-03-15 14:40:00|2182.5|2179.5|2185.6|2182.6|2186.9|2183.9|2182.2|2179.2|248
1710513900000|2024-03-15 14:45:00|2185.9|2182.9|2188.9|2185.9|2188.9|2185.9|2185.1|2182.1|83
1710514200000|2024-03-15 14:50:00|2187.9|2184.9|2194.1|2191.1|2194.6|2191.6|2187.9|2184.9|430
1710514500000|2024-03-15 14:55:00|2193.8|2190.8|2192.1|2189.1|2194.1|2191.1|2190.9|2187.9|159
1710514800000|2024-03-15 15:00:00|2191.1|2188.1|2191.9|2188.9|2191.9|2188.9|2188.9|2185.9|154
1710515100000|2024-03-15 15:05:00|2192.1|2189.1|2194.9|2191.9|2194.9|2191.9|2191.9|2188.9|170
1710515400000|2024-03-15 15:10:00|2195.8|2192.8|2198.6|2195.6|2200.6|2197.6|2194.9|2191.9|486
1710515700000|2024-03-15 15:15:00|2199.3|2196.3|2197.6|2194.6|2199.6|2196.6|2197.6|2194.6|415
1710516000000|2024-03-15 15:20:00|2196.6|2193.6|2195|2192|2196.6|2193.6|2191.8|2188.8|314
1710516300000|2024-03-15 15:25:00|2195.1|2192.1|2194.6|2191.6|2197.6|2194.6|2193.6|2190.6|181
1710516600000|2024-03-15 15:30:00|2194.1|2191.1|2192.6|2189.6|2194.1|2191.1|2191.6|2188.6|168
1710516900000|2024-03-15 15:35:00|2191.1|2188.1|2195.6|2192.6|2196.6|2193.6|2191.1|2188.1|181
1710517200000|2024-03-15 15:40:00|2195.9|2192.9|2195.6|2192.6|2197.1|2194.1|2193.9|2190.9|219
1710517500000|2024-03-15 15:45:00|2195.9|2192.9|2197.6|2194.6|2198.6|2195.6|2195.9|2192.9|106
1710517800000|2024-03-15 15:50:00|2197.3|2194.3|2196.6|2193.6|2198.1|2195.1|2194.9|2191.9|96
1710518100000|2024-03-15 15:55:00|2196.1|2193.1|2193.9|2190.9|2196.1|2193.1|2192.9|2189.9|109
1710518400000|2024-03-15 16:00:00|2194.1|2191.1|2193.4|2190.4|2194.4|2191.4|2190.9|2187.9|174
1710518700000|2024-03-15 16:05:00|2193.1|2190.1|2196.6|2193.6|2197.6|2194.6|2192.9|2189.9|218
1710519000000|2024-03-15 16:10:00|2197.1|2194.1|2197.6|2194.6|2198.1|2195.1|2196.6|2193.6|223
1710519300000|2024-03-15 16:15:00|2196.9|2193.9|2196.6|2193.6|2196.9|2193.9|2194.6|2191.6|197
1710519600000|2024-03-15 16:20:00|2195.7|2192.7|2199.3|2196.3|2199.3|2196.3|2195.7|2192.7|347
1710519900000|2024-03-15 16:25:00|2201.3|2198.3|2203.4|2200.4|2204.3|2201.3|2199.6|2196.6|339
1710520200000|2024-03-15 16:30:00|2203.3|2200.3|2201.4|2198.4|2204.8|2201.8|2201.4|2198.4|297
1710520500000|2024-03-15 16:35:00|2201.6|2198.6|2198.3|2195.3|2203.4|2200.4|2198.3|2195.3|444
1710520800000|2024-03-15 16:40:00|2199.6|2196.6|2200.3|2197.3|2201.3|2198.3|2197.4|2194.4|280
1710521100000|2024-03-15 16:45:00|2200.4|2197.4|2201.3|2198.3|2202.3|2199.3|2200.3|2197.3|335
1710521400000|2024-03-15 16:50:00|2203|2200|2204|2201|2204.3|2201.3|2200|2197|1862
1710521700000|2024-03-15 16:55:00|2204.7|2201.7|2203|2200|2205|2202|2203|2200|1670
1710750600000|2024-03-18 08:30:00|2213|2210|2206.2|2203.2|2219|2216|2206.2|2203.2|864
1710750900000|2024-03-18 08:35:00|2206.6|2203.6|2204.9|2201.9|2207.6|2204.6|2202.6|2199.6|209
1710751200000|2024-03-18 08:40:00|2204.6|2201.6|2205.6|2202.6|2205.6|2202.6|2200.9|2197.9|201
1710751500000|2024-03-18 08:45:00|2205.1|2202.1|2208.6|2205.6|2210.6|2207.6|2205.1|2202.1|257
1710751800000|2024-03-18 08:50:00|2207.9|2204.9|2205.6|2202.6|2209.4|2206.4|2203.6|2200.6|96
1710752100000|2024-03-18 08:55:00|2205.7|2202.7|2201.6|2198.6|2208.1|2205.1|2200.6|2197.6|262
1710752400000|2024-03-18 09:00:00|2201.9|2198.9|2206.9|2203.9|2207.6|2204.6|2201.6|2198.6|73
1710752700000|2024-03-18 09:05:00|2207.2|2204.2|2206.4|2203.4|2208.6|2205.6|2205.7|2202.7|69
1710753000000|2024-03-18 09:10:00|2206.6|2203.6|2206.1|2203.1|2207.6|2204.6|2204.6|2201.6|45
1710753300000|2024-03-18 09:15:00|2206.4|2203.4|2209.2|2206.2|2210.2|2207.2|2206.1|2203.1|73
1710753600000|2024-03-18 09:20:00|2209.5|2206.5|2212|2209|2212.2|2209.2|2207.9|2204.9|212
1710753900000|2024-03-18 09:25:00|2212.2|2209.2|2213.2|2210.2|2213.2|2210.2|2212.2|2209.2|82
1710754200000|2024-03-18 09:30:00|2213.4|2210.4|2216.2|2213.2|2216.2|2213.2|2213.4|2210.4|128
1710754500000|2024-03-18 09:35:00|2216.5|2213.5|2216.2|2213.2|2216.5|2213.5|2215.2|2212.2|201
1710754800000|2024-03-18 09:40:00|2216|2213|2215.2|2212.2|2216|2213|2215|2212|72
1710755100000|2024-03-18 09:45:00|2215.5|2212.5|2215.5|2212.5|2215.5|2212.5|2215.2|2212.2|41
1710755400000|2024-03-18 09:50:00|2215.2|2212.2|2219|2216|2219|2216|2215.2|2212.2|432
1710755700000|2024-03-18 09:55:00|2217.2|2214.2|2217|2214|2217.2|2214.2|2216|2213|115
1710756000000|2024-03-18 10:00:00|2217.2|2214.2|2218.5|2215.5|2219|2216|2217|2214|61
1710756300000|2024-03-18 10:05:00|2218.2|2215.2|2219.2|2216.2|2220.5|2217.5|2218|2215|98
1710756600000|2024-03-18 10:10:00|2219.5|2216.5|2221|2218|2223|2220|2219.2|2216.2|308
1710756900000|2024-03-18 10:15:00|2221.5|2218.5|2219.5|2216.5|2221.5|2218.5|2219|2216|117
1710757200000|2024-03-18 10:20:00|2219.2|2216.2|2218.2|2215.2|2219.2|2216.2|2217.2|2214.2|52
1710757500000|2024-03-18 10:25:00|2218.5|2215.5|2218.2|2215.2|2219.5|2216.5|2218.2|2215.2|17
1710757800000|2024-03-18 10:30:00|2218.5|2215.5|2219.2|2216.2|2219.5|2216.5|2218.2|2215.2|9
1710758100000|2024-03-18 10:35:00|2219.5|2216.5|2218.5|2215.5|2219.5|2216.5|2217.2|2214.2|24
1710758400000|2024-03-18 10:40:00|2218.8|2215.8|2211.9|2208.9|2219|2216|2209.7|2206.7|181
1710758700000|2024-03-18 10:45:00|2211.7|2208.7|2211.8|2208.8|2212.5|2209.5|2210.7|2207.7|37
1710759000000|2024-03-18 10:50:00|2211.5|2208.5|2210.2|2207.2|2212.5|2209.5|2209.9|2206.9|328
1710759300000|2024-03-18 10:55:00|2209.9|2206.9|2208.7|2205.7|2210.2|2207.2|2206.5|2203.5|61
1710759600000|2024-03-18 11:00:00|2208.9|2205.9|2210.9|2207.9|2210.9|2207.9|2207.9|2204.9|53
1710759900000|2024-03-18 11:05:00|2210.5|2207.5|2207.9|2204.9|2210.9|2207.9|2207.9|2204.9|27
1710760200000|2024-03-18 11:10:00|2208.5|2205.5|2207.9|2204.9|2209.4|2206.4|2207|2204|38
1710760500000|2024-03-18 11:15:00|2206.9|2203.9|2204.9|2201.9|2206.9|2203.9|2204|2201|113
1710760800000|2024-03-18 11:20:00|2205|2202|2205.2|2202.2|2206.2|2203.2|2205|2202|25
1710761100000|2024-03-18 11:25:00|2205|2202|2197.6|2194.6|2205.2|2202.2|2197.1|2194.1|220
1710761400000|2024-03-18 11:30:00|2197.7|2194.7|2199.6|2196.6|2201.4|2198.4|2196.7|2193.7|173
1710761700000|2024-03-18 11:35:00|2198.9|2195.9|2197.5|2194.5|2198.9|2195.9|2197.5|2194.5|52
1710762000000|2024-03-18 11:40:00|2197.7|2194.7|2196.2|2193.2|2199.5|2196.5|2194.7|2191.7|147
1710762300000|2024-03-18 11:45:00|2195.9|2192.9|2197.5|2194.5|2197.5|2194.5|2194.2|2191.2|71
1710762600000|2024-03-18 11:50:00|2198.5|2195.5|2198.4|2195.4|2200.2|2197.2|2198.4|2195.4|135
1710762900000|2024-03-18 11:55:00|2199|2196|2200.5|2197.5|2201|2198|2198.5|2195.5|146
1710763200000|2024-03-18 12:00:00|2201|2198|2199.2|2196.2|2203|2200|2197.4|2194.4|198
1710763500000|2024-03-18 12:05:00|2200|2197|2197.8|2194.8|2202.7|2199.7|2197.8|2194.8|187
1710763800000|2024-03-18 12:10:00|2199.8|2196.8|2201.7|2198.7|2205.3|2202.3|2199.7|2196.7|205
1710764100000|2024-03-18 12:15:00|2202.7|2199.7|2203.7|2200.7|2203.7|2200.7|2200.7|2197.7|156
1710764400000|2024-03-18 12:20:00|2204.7|2201.7|2207.5|2204.5|2208.3|2205.3|2203.5|2200.5|198
1710764700000|2024-03-18 12:25:00|2207.7|2204.7|2207.6|2204.6|2208.7|2205.7|2206.6|2203.6|118
1710765000000|2024-03-18 12:30:00|2208.3|2205.3|2213.3|2210.3|2213.5|2210.5|2208.3|2205.3|140
1710765300000|2024-03-18 12:35:00|2212.5|2209.5|2210.5|2207.5|2212.8|2209.8|2207.6|2204.6|287
1710765600000|2024-03-18 12:40:00|2209.2|2206.2|2207.6|2204.6|2209.6|2206.6|2207.6|2204.6|160
1710765900000|2024-03-18 12:45:00|2207.8|2204.8|2211.5|2208.5|2212.5|2209.5|2207.6|2204.6|119
1710766200000|2024-03-18 12:50:00|2211.3|2208.3|2212.3|2209.3|2212.3|2209.3|2211.3|2208.3|88
1710766500000|2024-03-18 12:55:00|2212.5|2209.5|2212.5|2209.5|2213.3|2210.3|2212.3|2209.3|86
1710766800000|2024-03-18 13:00:00|2212.8|2209.8|2214.8|2211.8|2215.5|2212.5|2212.5|2209.5|124
1710767100000|2024-03-18 13:05:00|2214.5|2211.5|2215.3|2212.3|2215.3|2212.3|2214.3|2211.3|59
1710767400000|2024-03-18 13:10:00|2214.6|2211.6|2213.8|2210.8|2215.3|2212.3|2213.3|2210.3|138
1710767700000|2024-03-18 13:15:00|2214.1|2211.1|2217.3|2214.3|2217.9|2214.9|2214.1|2211.1|176
1710768000000|2024-03-18 13:20:00|2218.3|2215.3|2217.3|2214.3|2219.9|2216.9|2214.3|2211.3|353
1710768300000|2024-03-18 13:25:00|2216.3|2213.3|2217.3|2214.3|2217.3|2214.3|2214.3|2211.3|184
1710768600000|2024-03-18 13:30:00|2218.1|2215.1|2217.3|2214.3|2218.3|2215.3|2215.3|2212.3|188
1710768900000|2024-03-18 13:35:00|2217.4|2214.4|2218.4|2215.4|2219.9|2216.9|2216.3|2213.3|88
1710769200000|2024-03-18 13:40:00|2217.4|2214.4|2211.8|2208.8|2218.6|2215.6|2211.8|2208.8|331
1710769500000|2024-03-18 13:45:00|2212|2209|2207.1|2204.1|2212.6|2209.6|2205.3|2202.3|353
1710769800000|2024-03-18 13:50:00|2206.3|2203.3|2207.3|2204.3|2208.1|2205.1|2202.7|2199.7|354
1710770100000|2024-03-18 13:55:00|2207.1|2204.1|2202.5|2199.5|2207.1|2204.1|2199.5|2196.5|420
1710770400000|2024-03-18 14:00:00|2202.8|2199.8|2207|2204|2207.1|2204.1|2202.8|2199.8|200
1710770700000|2024-03-18 14:05:00|2207.1|2204.1|2208.8|2205.8|2210|2207|2204.3|2201.3|296
1710771000000|2024-03-18 14:10:00|2209.8|2206.8|2203.3|2200.3|2209.8|2206.8|2203.3|2200.3|186
1710771300000|2024-03-18 14:15:00|2202.5|2199.5|2203.8|2200.8|2205|2202|2199.1|2196.1|218
1710771600000|2024-03-18 14:20:00|2204|2201|2204.1|2201.1|2206.5|2203.5|2202.3|2199.3|206
1710771900000|2024-03-18 14:25:00|2205.1|2202.1|2208.8|2205.8|2209.4|2206.4|2204|2201|280
1710772200000|2024-03-18 14:30:00|2209.1|2206.1|2214.2|2211.2|2215.4|2212.4|2208.8|2205.8|645
1710772500000|2024-03-18 14:35:00|2214.4|2211.4|2211.2|2208.2|2215.4|2212.4|2209.2|2206.2|419
1710772800000|2024-03-18 14:40:00|2210.2|2207.2|2209.9|2206.9|2210.4|2207.4|2208.2|2205.2|239
1710773100000|2024-03-18 14:45:00|2210.1|2207.1|2204.2|2201.2|2210.2|2207.2|2203.2|2200.2|257
1710773400000|2024-03-18 14:50:00|2205.2|2202.2|2206.4|2203.4|2207.6|2204.6|2204.4|2201.4|314
1710773700000|2024-03-18 14:55:00|2206.7|2203.7|2201.4|2198.4|2207.2|2204.2|2200.4|2197.4|299
1710774000000|2024-03-18 15:00:00|2201.9|2198.9|2204.7|2201.7|2205.2|2202.2|2200.6|2197.6|173
1710774300000|2024-03-18 15:05:00|2204.4|2201.4|2196.6|2193.6|2204.7|2201.7|2196.6|2193.6|247
1710774600000|2024-03-18 15:10:00|2197.4|2194.4|2197.4|2194.4|2199.2|2196.2|2196.6|2193.6|213
1710774900000|2024-03-18 15:15:00|2197.6|2194.6|2199.8|2196.8|2201.6|2198.6|2197.6|2194.6|200
1710775200000|2024-03-18 15:20:00|2200.4|2197.4|2199.8|2196.8|2202.6|2199.6|2197.8|2194.8|217
1710775500000|2024-03-18 15:25:00|2199.6|2196.6|2197.9|2194.9|2201.6|2198.6|2197.8|2194.8|298
1710775800000|2024-03-18 15:30:00|2198.8|2195.8|2197.9|2194.9|2200.8|2197.8|2196.9|2193.9|183
1710776100000|2024-03-18 15:35:00|2198.9|2195.9|2187|2184|2198.9|2195.9|2186.8|2183.8|606
1710776400000|2024-03-18 15:40:00|2187.3|2184.3|2188.5|2185.5|2189.5|2186.5|2185.5|2182.5|453
1710776700000|2024-03-18 15:45:00|2189.5|2186.5|2197.1|2194.1|2197.1|2194.1|2189.5|2186.5|362
1710777000000|2024-03-18 15:50:00|2196.7|2193.7|2189.6|2186.6|2197.1|2194.1|2189.6|2186.6|273
1710777300000|2024-03-18 15:55:00|2190|2187|2194.6|2191.6|2194.6|2191.6|2189.5|2186.5|184
1710777600000|2024-03-18 16:00:00|2193.6|2190.6|2191|2188|2194.6|2191.6|2190.8|2187.8|209
1710777900000|2024-03-18 16:05:00|2189.8|2186.8|2186|2183|2189.8|2186.8|2185|2182|329
1710778200000|2024-03-18 16:10:00|2185.3|2182.3|2187.5|2184.5|2188.6|2185.6|2185|2182|511
1710778500000|2024-03-18 16:15:00|2187|2184|2191|2188|2191.8|2188.8|2185|2182|449
1710778800000|2024-03-18 16:20:00|2190.2|2187.2|2190|2187|2193.1|2190.1|2187.3|2184.3|466
1710779100000|2024-03-18 16:25:00|2190.6|2187.6|2192.5|2189.5|2194.6|2191.6|2190.6|2187.6|237
1710779400000|2024-03-18 16:30:00|2193|2190|2193.2|2190.2|2196|2193|2192|2189|246
1710779700000|2024-03-18 16:35:00|2193|2190|2194|2191|2196|2193|2193|2190|309
1710780000000|2024-03-18 16:40:00|2194.2|2191.2|2190.8|2187.8|2196.6|2193.6|2190.8|2187.8|308
1710780300000|2024-03-18 16:45:00|2191.1|2188.1|2193.3|2190.3|2195.1|2192.1|2191.1|2188.1|553
1710780600000|2024-03-18 16:50:00|2192.7|2189.7|2208.5|2205.5|2208.5|2205.5|2192.3|2189.3|3094
1710780900000|2024-03-18 16:55:00|2207.5|2204.5|2204.7|2201.7|2209.2|2206.2|2204.2|2201.2|752
1710837000000|2024-03-19 08:30:00|2200.7|2197.7|2195.7|2192.7|2202.9|2199.9|2193.4|2190.4|488
1710837300000|2024-03-19 08:35:00|2196|2193|2198|2195|2201|2198|2196|2193|87
1710837600000|2024-03-19 08:40:00|2197.7|2194.7|2196.8|2193.8|2197.7|2194.7|2193|2190|166
1710837900000|2024-03-19 08:45:00|2196.5|2193.5|2196.7|2193.7|2199.7|2196.7|2195.3|2192.3|181
1710838200000|2024-03-19 08:50:00|2197.3|2194.3|2201|2198|2201|2198|2197.2|2194.2|48
1710838500000|2024-03-19 08:55:00|2201.2|2198.2|2200|2197|2201.2|2198.2|2199.2|2196.2|57
1710838800000|2024-03-19 09:00:00|2199.7|2196.7|2201|2198|2201|2198|2199.7|2196.7|57
1710839100000|2024-03-19 09:05:00|2200.8|2197.8|2197|2194|2200.8|2197.8|2197|2194|121
1710839400000|2024-03-19 09:10:00|2196.2|2193.2|2195.2|2192.2|2196.2|2193.2|2194.2|2191.2|37
1710839700000|2024-03-19 09:15:00|2196|2193|2203.2|2200.2|2203.3|2200.3|2196|2193|118
1710840000000|2024-03-19 09:20:00|2202.5|2199.5|2202.1|2199.1|2205.5|2202.5|2202.1|2199.1|44
1710840300000|2024-03-19 09:25:00|2201.8|2198.8|2199.1|2196.1|2203.6|2200.6|2198.3|2195.3|408
1710840600000|2024-03-19 09:30:00|2199.3|2196.3|2200.6|2197.6|2201.1|2198.1|2197.5|2194.5|47
1710840900000|2024-03-19 09:35:00|2200.3|2197.3|2198.3|2195.3|2200.3|2197.3|2197.5|2194.5|33
1710841200000|2024-03-19 09:40:00|2197.8|2194.8|2193.7|2190.7|2198.3|2195.3|2193.7|2190.7|365
1710841500000|2024-03-19 09:45:00|2193.5|2190.5|2190.2|2187.2|2193.5|2190.5|2189.9|2186.9|80
1710841800000|2024-03-19 09:50:00|2190.4|2187.4|2190.1|2187.1|2192.2|2189.2|2190.1|2187.1|146
1710842100000|2024-03-19 09:55:00|2189.7|2186.7|2186.1|2183.1|2189.7|2186.7|2181.2|2178.2|397
1710842400000|2024-03-19 10:00:00|2186.6|2183.6|2188.6|2185.6|2188.9|2185.9|2186.1|2183.1|66
1710842700000|2024-03-19 10:05:00|2188.4|2185.4|2180.7|2177.7|2190.1|2187.1|2176.9|2173.9|467
1710843000000|2024-03-19 10:10:00|2180.9|2177.9|2179.6|2176.6|2182|2179|2179.6|2176.6|101
1710843300000|2024-03-19 10:15:00|2179.4|2176.4|2179.4|2176.4|2180.4|2177.4|2178.4|2175.4|76
1710843600000|2024-03-19 10:20:00|2178.7|2175.7|2172.1|2169.1|2179.4|2176.4|2171.4|2168.4|345
1710843900000|2024-03-19 10:25:00|2172.4|2169.4|2173.6|2170.6|2174.4|2171.4|2171.6|2168.6|180
1710844200000|2024-03-19 10:30:00|2173.4|2170.4|2171.8|2168.8|2174.9|2171.9|2170.8|2167.8|359
1710844500000|2024-03-19 10:35:00|2170.8|2167.8|2171|2168|2172|2169|2170.8|2167.8|222
1710844800000|2024-03-19 10:40:00|2170.8|2167.8|2167|2164|2171|2168|2166.6|2163.6|303
1710845100000|2024-03-19 10:45:00|2166.8|2163.8|2168.8|2165.8|2170.8|2167.8|2166.8|2163.8|131
1710845400000|2024-03-19 10:50:00|2169.3|2166.3|2166.1|2163.1|2169.3|2166.3|2166.1|2163.1|65
1710845700000|2024-03-19 10:55:00|2166|2163|2165.5|2162.5|2168.6|2165.6|2165|2162|307
1710846000000|2024-03-19 11:00:00|2165.3|2162.3|2162.1|2159.1|2165.8|2162.8|2159.3|2156.3|579
1710846300000|2024-03-19 11:05:00|2161.6|2158.6|2155.8|2152.8|2161.6|2158.6|2153.5|2150.5|764
1710846600000|2024-03-19 11:10:00|2155.5|2152.5|2155.8|2152.8|2161.1|2158.1|2154.3|2151.3|515
1710846900000|2024-03-19 11:15:00|2156.1|2153.1|2150.2|2147.2|2156.1|2153.1|2150.2|2147.2|832
1710847200000|2024-03-19 11:20:00|2149.7|2146.7|2147|2144|2152.7|2149.7|2147|2144|918
1710847500000|2024-03-19 11:25:00|2148|2145|2148.9|2145.9|2148.9|2145.9|2143.9|2140.9|823
1710847800000|2024-03-19 11:30:00|2149.9|2146.9|2152.7|2149.7|2153.2|2150.2|2148.9|2145.9|371
1710848100000|2024-03-19 11:35:00|2152.2|2149.2|2153.7|2150.7|2154.2|2151.2|2151.7|2148.7|88
1710848400000|2024-03-19 11:40:00|2151.7|2148.7|2149.7|2146.7|2152.9|2149.9|2148.9|2145.9|109
1710848700000|2024-03-19 11:45:00|2149.4|2146.4|2149.4|2146.4|2150.7|2147.7|2149|2146|79
1710849000000|2024-03-19 11:50:00|2146.5|2143.5|2150.2|2147.2|2151.5|2148.5|2146.5|2143.5|121
1710849300000|2024-03-19 11:55:00|2149.7|2146.7|2152.7|2149.7|2153.7|2150.7|2148.7|2145.7|284
1710849600000|2024-03-19 12:00:00|2152.9|2149.9|2153|2150|2155|2152|2151.5|2148.5|463
1710849900000|2024-03-19 12:05:00|2152.7|2149.7|2153.9|2150.9|2156.7|2153.7|2151.9|2148.9|378
1710850200000|2024-03-19 12:10:00|2153.5|2150.5|2151.1|2148.1|2154.5|2151.5|2151.1|2148.1|321
1710850500000|2024-03-19 12:15:00|2151.6|2148.6|2153.5|2150.5|2159.1|2156.1|2151.6|2148.6|140
1710850800000|2024-03-19 12:20:00|2152.8|2149.8|2151.3|2148.3|2153.8|2150.8|2149.5|2146.5|420
1710851100000|2024-03-19 12:25:00|2151.1|2148.1|2156.6|2153.6|2157.9|2154.9|2150.3|2147.3|227
1710851400000|2024-03-19 12:30:00|2156.8|2153.8|2157.1|2154.1|2157.7|2154.7|2153.3|2150.3|201
1710851700000|2024-03-19 12:35:00|2156.9|2153.9|2153.5|2150.5|2157.1|2154.1|2152.3|2149.3|200
1710852000000|2024-03-19 12:40:00|2153.3|2150.3|2153.3|2150.3|2155.3|2152.3|2152.3|2149.3|112
1710852300000|2024-03-19 12:45:00|2154.3|2151.3|2154.3|2151.3|2156.1|2153.1|2153.3|2150.3|97
1710852600000|2024-03-19 12:50:00|2154.1|2151.1|2160.9|2157.9|2162.7|2159.7|2154.1|2151.1|420
1710852900000|2024-03-19 12:55:00|2161.9|2158.9|2162.1|2159.1|2162.9|2159.9|2156.1|2153.1|322
1710853200000|2024-03-19 13:00:00|2162.3|2159.3|2158.8|2155.8|2162.3|2159.3|2154.5|2151.5|516
1710853500000|2024-03-19 13:05:00|2159.5|2156.5|2160|2157|2161|2158|2157|2154|224
1710853800000|2024-03-19 13:10:00|2160.6|2157.6|2163.5|2160.5|2168.5|2165.5|2158|2155|459
1710854100000|2024-03-19 13:15:00|2163.2|2160.2|2162.6|2159.6|2163.6|2160.6|2159|2156|220
1710854400000|2024-03-19 13:20:00|2160.6|2157.6|2157.1|2154.1|2163.6|2160.6|2155.8|2152.8|220
1710854700000|2024-03-19 13:25:00|2157|2154|2158.4|2155.4|2159.8|2156.8|2155.8|2152.8|147
1710855000000|2024-03-19 13:30:00|2159|2156|2156.6|2153.6|2159.5|2156.5|2154.4|2151.4|284
1710855300000|2024-03-19 13:35:00|2156.4|2153.4|2161|2158|2162.8|2159.8|2156.4|2153.4|223
1710855600000|2024-03-19 13:40:00|2160|2157|2159.2|2156.2|2161.6|2158.6|2157|2154|157
1710855900000|2024-03-19 13:45:00|2159|2156|2155.8|2152.8|2159|2156|2154.8|2151.8|139
1710856200000|2024-03-19 13:50:00|2156|2153|2150.3|2147.3|2156|2153|2149.8|2146.8|122
1710856500000|2024-03-19 13:55:00|2150.1|2147.1|2151.3|2148.3|2151.3|2148.3|2147.6|2144.6|328
1710856800000|2024-03-19 14:00:00|2151.9|2148.9|2151.3|2148.3|2152.3|2149.3|2149.4|2146.4|196
1710857100000|2024-03-19 14:05:00|2151.4|2148.4|2151.3|2148.3|2153.3|2150.3|2151.3|2148.3|138
1710857400000|2024-03-19 14:10:00|2151.4|2148.4|2150.3|2147.3|2151.4|2148.4|2147.6|2144.6|362
1710857700000|2024-03-19 14:15:00|2149.6|2146.6|2147.3|2144.3|2149.6|2146.6|2146.9|2143.9|360
1710858000000|2024-03-19 14:20:00|2146.9|2143.9|2145.3|2142.3|2147.3|2144.3|2144.8|2141.8|229
1710858300000|2024-03-19 14:25:00|2145.6|2142.6|2152.5|2149.5|2152.5|2149.5|2145.4|2142.4|451
1710858600000|2024-03-19 14:30:00|2153|2150|2161.2|2158.2|2161.2|2158.2|2151.7|2148.7|639
1710858900000|2024-03-19 14:35:00|2160.9|2157.9|2155.4|2152.4|2161.7|2158.7|2154.4|2151.4|410
1710859200000|2024-03-19 14:40:00|2155.1|2152.1|2155.7|2152.7|2157|2154|2151.9|2148.9|135
1710859500000|2024-03-19 14:45:00|2156|2153|2158.6|2155.6|2159.1|2156.1|2154.5|2151.5|134
1710859800000|2024-03-19 14:50:00|2158.1|2155.1|2155.9|2152.9|2158.9|2155.9|2155.1|2152.1|191
1710860100000|2024-03-19 14:55:00|2155.2|2152.2|2152.2|2149.2|2156.2|2153.2|2151.2|2148.2|205
1710860400000|2024-03-19 15:00:00|2151.2|2148.2|2150.4|2147.4|2151.2|2148.2|2147.6|2144.6|162
1710860700000|2024-03-19 15:05:00|2150.1|2147.1|2149.1|2146.1|2150.6|2147.6|2148.6|2145.6|144
1710861000000|2024-03-19 15:10:00|2149.4|2146.4|2148.6|2145.6|2149.6|2146.6|2147.6|2144.6|99
1710861300000|2024-03-19 15:15:00|2148.4|2145.4|2147.6|2144.6|2148.9|2145.9|2147.6|2144.6|198
1710861600000|2024-03-19 15:20:00|2147.4|2144.4|2146.6|2143.6|2147.6|2144.6|2146.6|2143.6|156
1710861900000|2024-03-19 15:25:00|2147.6|2144.6|2151.6|2148.6|2151.6|2148.6|2147.6|2144.6|232
1710862200000|2024-03-19 15:30:00|2150.6|2147.6|2143.6|2140.6|2150.6|2147.6|2143.6|2140.6|254
1710862500000|2024-03-19 15:35:00|2143.8|2140.8|2145|2142|2145|2142|2140.5|2137.5|363
1710862800000|2024-03-19 15:40:00|2144.8|2141.8|2144.6|2141.6|2146.6|2143.6|2143.8|2140.8|191
1710863100000|2024-03-19 15:45:00|2144|2141|2143.8|2140.8|2144|2141|2142.6|2139.6|303
1710863400000|2024-03-19 15:50:00|2144.6|2141.6|2143|2140|2145.6|2142.6|2142.6|2139.6|222
1710863700000|2024-03-19 15:55:00|2143.8|2140.8|2144|2141|2146|2143|2143.8|2140.8|163
1710864000000|2024-03-19 16:00:00|2143|2140|2144.6|2141.6|2144.6|2141.6|2141.6|2138.6|396
1710864300000|2024-03-19 16:05:00|2145.2|2142.2|2147.6|2144.6|2149.1|2146.1|2145.2|2142.2|281
1710864600000|2024-03-19 16:10:00|2147.1|2144.1|2147.9|2144.9|2149.2|2146.2|2146.8|2143.8|195
1710864900000|2024-03-19 16:15:00|2147.6|2144.6|2149.6|2146.6|2150.6|2147.6|2147.6|2144.6|245
1710865200000|2024-03-19 16:20:00|2149.2|2146.2|2147.6|2144.6|2149.2|2146.2|2146.6|2143.6|153
1710865500000|2024-03-19 16:25:00|2148.6|2145.6|2157.4|2154.4|2157.4|2154.4|2148.6|2145.6|445
1710865800000|2024-03-19 16:30:00|2158.3|2155.3|2156.4|2153.4|2161|2158|2155.6|2152.6|387
1710866100000|2024-03-19 16:35:00|2156.2|2153.2|2155.6|2152.6|2159.2|2156.2|2155.2|2152.2|143
1710866400000|2024-03-19 16:40:00|2155.4|2152.4|2154.6|2151.6|2156.6|2153.6|2154|2151|453
1710866700000|2024-03-19 16:45:00|2154.8|2151.8|2155.2|2152.2|2156.2|2153.2|2152.4|2149.4|217
1710867000000|2024-03-19 16:50:00|2155.4|2152.4|2153.6|2150.6|2157.6|2154.6|2152.9|2149.9|1208
1710867300000|2024-03-19 16:55:00|2153.8|2150.8|2147.1|2144.1|2153.8|2150.8|2145.1|2142.1|1335
1710923400000|2024-03-20 08:30:00|2145.9|2142.9|2131.7|2128.7|2148.2|2145.2|2128.1|2125.1|1252
1710923700000|2024-03-20 08:35:00|2132.4|2129.4|2136.2|2133.2|2138.5|2135.5|2131.9|2128.9|207
1710924000000|2024-03-20 08:40:00|2135.8|2132.8|2136.5|2133.5|2137.8|2134.8|2134.3|2131.3|88
1710924300000|2024-03-20 08:45:00|2136.3|2133.3|2141.5|2138.5|2142.8|2139.8|2136.3|2133.3|188
1710924600000|2024-03-20 08:50:00|2141.7|2138.7|2139|2136|2142.7|2139.7|2136.8|2133.8|111
1710924900000|2024-03-20 08:55:00|2137.5|2134.5|2136.2|2133.2|2137.5|2134.5|2135.7|2132.7|90
1710925200000|2024-03-20 09:00:00|2136.5|2133.5|2139.5|2136.5|2139.8|2136.8|2136.5|2133.5|331
1710925500000|2024-03-20 09:05:00|2139.3|2136.3|2139.6|2136.6|2141.3|2138.3|2138.6|2135.6|129
1710925800000|2024-03-20 09:10:00|2140.3|2137.3|2138|2135|2140.6|2137.6|2138|2135|95
1710926100000|2024-03-20 09:15:00|2135.5|2132.5|2135.6|2132.6|2135.8|2132.8|2134.6|2131.6|157
1710926400000|2024-03-20 09:20:00|2135.8|2132.8|2137.5|2134.5|2137.6|2134.6|2135.6|2132.6|203
1710926700000|2024-03-20 09:25:00|2137.3|2134.3|2135.6|2132.6|2137.5|2134.5|2134.6|2131.6|141
1710927000000|2024-03-20 09:30:00|2136|2133|2130.1|2127.1|2136|2133|2128.3|2125.3|771
1710927300000|2024-03-20 09:35:00|2129.9|2126.9|2128.9|2125.9|2130.1|2127.1|2127.9|2124.9|140
1710927600000|2024-03-20 09:40:00|2128.6|2125.6|2132.7|2129.7|2133.5|2130.5|2128.4|2125.4|145
1710927900000|2024-03-20 09:45:00|2132.5|2129.5|2135.9|2132.9|2136|2133|2132.5|2129.5|82
1710928200000|2024-03-20 09:50:00|2136.7|2133.7|2139.7|2136.7|2139.7|2136.7|2136.7|2133.7|181
1710928500000|2024-03-20 09:55:00|2140.3|2137.3|2137.1|2134.1|2140.7|2137.7|2137.1|2134.1|181
1710928800000|2024-03-20 10:00:00|2137.6|2134.6|2138.9|2135.9|2140.7|2137.7|2136.2|2133.2|142
1710929100000|2024-03-20 10:05:00|2139.1|2136.1|2138.4|2135.4|2139.9|2136.9|2136.9|2133.9|54
1710929400000|2024-03-20 10:10:00|2138.1|2135.1|2138.9|2135.9|2139.9|2136.9|2137.6|2134.6|32
1710929700000|2024-03-20 10:15:00|2140.1|2137.1|2138.9|2135.9|2140.1|2137.1|2138.2|2135.2|28
1710930000000|2024-03-20 10:20:00|2138.1|2135.1|2138|2135|2140|2137|2137.5|2134.5|39
1710930300000|2024-03-20 10:25:00|2139|2136|2138.2|2135.2|2139|2136|2138|2135|23
1710930600000|2024-03-20 10:30:00|2137.6|2134.6|2136.2|2133.2|2137.6|2134.6|2136.2|2133.2|17
1710930900000|2024-03-20 10:35:00|2134.6|2131.6|2131.6|2128.6|2134.9|2131.9|2129.4|2126.4|134
1710931200000|2024-03-20 10:40:00|2131.4|2128.4|2120.5|2117.5|2131.4|2128.4|2117.4|2114.4|843
1710931500000|2024-03-20 10:45:00|2120.7|2117.7|2121.8|2118.8|2121.8|2118.8|2120|2117|100
1710931800000|2024-03-20 10:50:00|2121|2118|2121.2|2118.2|2122.8|2119.8|2120.8|2117.8|107
1710932100000|2024-03-20 10:55:00|2121|2118|2121|2118|2122.8|2119.8|2120.8|2117.8|138
1710932400000|2024-03-20 11:00:00|2120.4|2117.4|2120|2117|2120.8|2117.8|2120|2117|118
1710932700000|2024-03-20 11:05:00|2120.3|2117.3|2120|2117|2121.3|2118.3|2119.2|2116.2|66
1710933000000|2024-03-20 11:10:00|2120.2|2117.2|2120|2117|2121.8|2118.8|2120|2117|41
1710933300000|2024-03-20 11:15:00|2120.8|2117.8|2122|2119|2122.5|2119.5|2120.5|2117.5|119
1710933600000|2024-03-20 11:20:00|2121.8|2118.8|2123.3|2120.3|2123.8|2120.8|2121.2|2118.2|46
1710933900000|2024-03-20 11:25:00|2122.8|2119.8|2122|2119|2122.8|2119.8|2119|2116|55
1710934200000|2024-03-20 11:30:00|2121.2|2118.2|2124|2121|2125.8|2122.8|2120.8|2117.8|88
1710934500000|2024-03-20 11:35:00|2123.8|2120.8|2125.4|2122.4|2127.2|2124.2|2123|2120|390
1710934800000|2024-03-20 11:40:00|2125.2|2122.2|2126.2|2123.2|2126.2|2123.2|2124.6|2121.6|47
1710935100000|2024-03-20 11:45:00|2125.9|2122.9|2127.2|2124.2|2127.4|2124.4|2125.4|2122.4|18
1710935400000|2024-03-20 11:50:00|2127.4|2124.4|2130|2127|2130|2127|2127.2|2124.2|51
1710935700000|2024-03-20 11:55:00|2129|2126|2130.3|2127.3|2132|2129|2129|2126|191
1710936000000|2024-03-20 12:00:00|2131|2128|2127.2|2124.2|2131|2128|2126|2123|160
1710936300000|2024-03-20 12:05:00|2128.2|2125.2|2126.4|2123.4|2129|2126|2126.4|2123.4|164
1710936600000|2024-03-20 12:10:00|2126.2|2123.2|2124.6|2121.6|2127.4|2124.4|2121.6|2118.6|200
1710936900000|2024-03-20 12:15:00|2124.4|2121.4|2121.4|2118.4|2125.2|2122.2|2121.4|2118.4|172
1710937200000|2024-03-20 12:20:00|2121.6|2118.6|2122.4|2119.4|2124.4|2121.4|2120.6|2117.6|215
1710937500000|2024-03-20 12:25:00|2122.1|2119.1|2123.4|2120.4|2123.6|2120.6|2121.1|2118.1|129
1710937800000|2024-03-20 12:30:00|2121.6|2118.6|2119.8|2116.8|2121.8|2118.8|2119.6|2116.6|158
1710938100000|2024-03-20 12:35:00|2119.6|2116.6|2118.6|2115.6|2121.6|2118.6|2116.8|2113.8|301
1710938400000|2024-03-20 12:40:00|2117.6|2114.6|2116|2113|2117.6|2114.6|2115|2112|225
1710938700000|2024-03-20 12:45:00|2116.8|2113.8|2115.5|2112.5|2116.8|2113.8|2115|2112|252
1710939000000|2024-03-20 12:50:00|2115.8|2112.8|2118|2115|2119.8|2116.8|2115.8|2112.8|165
1710939300000|2024-03-20 12:55:00|2117.5|2114.5|2116.8|2113.8|2118|2115|2114|2111|441
1710939600000|2024-03-20 13:00:00|2117|2114|2107|2104|2117|2114|2107|2104|847
1710939900000|2024-03-20 13:05:00|2107.2|2104.2|2109|2106|2109|2106|2105.3|2102.3|482
1710940200000|2024-03-20 13:10:00|2109.6|2106.6|2127.4|2124.4|2128.2|2125.2|2108.3|2105.3|594
1710940500000|2024-03-20 13:15:00|2127.1|2124.1|2132|2129|2132|2129|2123|2120|315
1710940800000|2024-03-20 13:20:00|2131.8|2128.8|2131.8|2128.8|2133.6|2130.6|2129.8|2126.8|280
1710941100000|2024-03-20 13:25:00|2131.6|2128.6|2139.6|2136.6|2139.6|2136.6|2131.6|2128.6|481
1710941400000|2024-03-20 13:30:00|2139.3|2136.3|2145.1|2142.1|2148.5|2145.5|2138.5|2135.5|1044
1710941700000|2024-03-20 13:35:00|2145.3|2142.3|2144.3|2141.3|2147.3|2144.3|2141.7|2138.7|732
1710942000000|2024-03-20 13:40:00|2143.7|2140.7|2141.1|2138.1|2145.7|2142.7|2140.3|2137.3|431
1710942300000|2024-03-20 13:45:00|2141|2138|2144.6|2141.6|2144.6|2141.6|2139.3|2136.3|556
1710942600000|2024-03-20 13:50:00|2144.1|2141.1|2138.8|2135.8|2144.6|2141.6|2137.9|2134.9|158
1710942900000|2024-03-20 13:55:00|2138.9|2135.9|2138.3|2135.3|2142.6|2139.6|2136.8|2133.8|301
1710943200000|2024-03-20 14:00:00|2138.6|2135.6|2139.8|2136.8|2140.9|2137.9|2137.8|2134.8|190
1710943500000|2024-03-20 14:05:00|2139.3|2136.3|2139.9|2136.9|2141.8|2138.8|2138.8|2135.8|288
1710943800000|2024-03-20 14:10:00|2136.1|2133.1|2135.1|2132.1|2137.9|2134.9|2134.1|2131.1|508
1710944100000|2024-03-20 14:15:00|2134.8|2131.8|2132.3|2129.3|2135.6|2132.6|2131.8|2128.8|284
1710944400000|2024-03-20 14:20:00|2132.9|2129.9|2138.9|2135.9|2138.9|2135.9|2132.9|2129.9|440
1710944700000|2024-03-20 14:25:00|2138.7|2135.7|2138.1|2135.1|2139.1|2136.1|2135.3|2132.3|168
1710945000000|2024-03-20 14:30:00|2139.1|2136.1|2134.9|2131.9|2139.1|2136.1|2134.8|2131.8|192
1710945300000|2024-03-20 14:35:00|2134.1|2131.1|2135.9|2132.9|2136.1|2133.1|2133.9|2130.9|158
1710945600000|2024-03-20 14:40:00|2136.1|2133.1|2136.9|2133.9|2138.1|2135.1|2134.1|2131.1|112
1710945900000|2024-03-20 14:45:00|2137.5|2134.5|2137.9|2134.9|2140.9|2137.9|2137.5|2134.5|160
1710946200000|2024-03-20 14:50:00|2138.1|2135.1|2146.5|2143.5|2146.5|2143.5|2138.1|2135.1|404
1710946500000|2024-03-20 14:55:00|2148.7|2145.7|2153.7|2150.7|2155.3|2152.3|2148.7|2145.7|886
1710946800000|2024-03-20 15:00:00|2154.2|2151.2|2154.3|2151.3|2157.2|2154.2|2154.2|2151.2|500
1710947100000|2024-03-20 15:05:00|2155.2|2152.2|2154.2|2151.2|2158.7|2155.7|2152.5|2149.5|227
1710947400000|2024-03-20 15:10:00|2155.2|2152.2|2153.5|2150.5|2155.3|2152.3|2151.5|2148.5|472
1710947700000|2024-03-20 15:15:00|2152.7|2149.7|2149.7|2146.7|2152.7|2149.7|2149.5|2146.5|164
1710948000000|2024-03-20 15:20:00|2150.5|2147.5|2153.5|2150.5|2153.7|2150.7|2149.7|2146.7|143
1710948300000|2024-03-20 15:25:00|2152.9|2149.9|2151.5|2148.5|2153.5|2150.5|2151.5|2148.5|90
1710948600000|2024-03-20 15:30:00|2150.7|2147.7|2151.7|2148.7|2155.1|2152.1|2149.5|2146.5|243
1710948900000|2024-03-20 15:35:00|2152.5|2149.5|2158.1|2155.1|2158.3|2155.3|2151.7|2148.7|238
1710949200000|2024-03-20 15:40:00|2157.5|2154.5|2164.9|2161.9|2166.9|2163.9|2157.1|2154.1|466
1710949500000|2024-03-20 15:45:00|2164.8|2161.8|2165.9|2162.9|2167.7|2164.7|2163.9|2160.9|420
1710949800000|2024-03-20 15:50:00|2165.7|2162.7|2163.7|2160.7|2165.7|2162.7|2161.4|2158.4|192
1710950100000|2024-03-20 15:55:00|2163.4|2160.4|2165.1|2162.1|2165.6|2162.6|2160.1|2157.1|310
1710950400000|2024-03-20 16:00:00|2164.6|2161.6|2162.3|2159.3|2164.9|2161.9|2161.1|2158.1|176
1710950700000|2024-03-20 16:05:00|2162.1|2159.1|2160.3|2157.3|2162.1|2159.1|2160.1|2157.1|171
1710951000000|2024-03-20 16:10:00|2161.3|2158.3|2161.8|2158.8|2164.3|2161.3|2161.1|2158.1|272
1710951300000|2024-03-20 16:15:00|2161.5|2158.5|2160.5|2157.5|2163.3|2160.3|2160.3|2157.3|220
1710951600000|2024-03-20 16:20:00|2160.3|2157.3|2154.7|2151.7|2160.5|2157.5|2154.7|2151.7|439
1710951900000|2024-03-20 16:25:00|2155.5|2152.5|2157.9|2154.9|2159.7|2156.7|2153.9|2150.9|339
1710952200000|2024-03-20 16:30:00|2157.4|2154.4|2158.9|2155.9|2160.9|2157.9|2156.7|2153.7|239
1710952500000|2024-03-20 16:35:00|2157.9|2154.9|2161.1|2158.1|2163.1|2160.1|2157.5|2154.5|267
1710952800000|2024-03-20 16:40:00|2160.5|2157.5|2158.5|2155.5|2161.1|2158.1|2155.5|2152.5|324
1710953100000|2024-03-20 16:45:00|2159.3|2156.3|2161.1|2158.1|2162.7|2159.7|2157.3|2154.3|534
1710953400000|2024-03-20 16:50:00|2161.7|2158.7|2168.3|2165.3|2168.7|2165.7|2159.5|2156.5|2489
1710953700000|2024-03-20 16:55:00|2167.5|2164.5|2169.3|2166.3|2169.7|2166.7|2166.7|2163.7|953
1711009800000|2024-03-21 08:30:00|2179.7|2176.7|2186|2183|2188.2|2185.2|2178.2|2175.2|675
1711010100000|2024-03-21 08:35:00|2187.2|2184.2|2180.2|2177.2|2187.2|2184.2|2179.9|2176.9|189
1711010400000|2024-03-21 08:40:00|2180|2177|2179.5|2176.5|2180.2|2177.2|2177|2174|285
1711010700000|2024-03-21 08:45:00|2178.2|2175.2|2180.5|2177.5|2181|2178|2177.9|2174.9|160
1711011000000|2024-03-21 08:50:00|2180.2|2177.2|2182.8|2179.8|2182.8|2179.8|2179.2|2176.2|88
1711011300000|2024-03-21 08:55:00|2183|2180|2184.2|2181.2|2184.4|2181.4|2182.5|2179.5|110
1711011600000|2024-03-21 09:00:00|2184.4|2181.4|2189.2|2186.2|2190|2187|2184.4|2181.4|208
1711011900000|2024-03-21 09:05:00|2189.4|2186.4|2187.7|2184.7|2190|2187|2186.4|2183.4|217
1711012200000|2024-03-21 09:10:00|2187.4|2184.4|2184.2|2181.2|2187.7|2184.7|2183.2|2180.2|186
1711012500000|2024-03-21 09:15:00|2184.5|2181.5|2184.2|2181.2|2185|2182|2184|2181|48
1711012800000|2024-03-21 09:20:00|2185|2182|2189|2186|2189|2186|2185|2182|134
1711013100000|2024-03-21 09:25:00|2189.2|2186.2|2191.4|2188.4|2191.4|2188.4|2189|2186|132
1711013400000|2024-03-21 09:30:00|2191.2|2188.2|2192.2|2189.2|2193.2|2190.2|2191.2|2188.2|252
1711013700000|2024-03-21 09:35:00|2192.5|2189.5|2192.2|2189.2|2193.2|2190.2|2192.2|2189.2|44
1711014000000|2024-03-21 09:40:00|2192|2189|2193|2190|2193.2|2190.2|2192|2189|71
1711014300000|2024-03-21 09:45:00|2193.2|2190.2|2190|2187|2193.7|2190.7|2190|2187|131
1711014600000|2024-03-21 09:50:00|2190.2|2187.2|2185.4|2182.4|2190.2|2187.2|2185.4|2182.4|113
1711014900000|2024-03-21 09:55:00|2185.9|2182.9|2182.6|2179.6|2185.9|2182.9|2182.6|2179.6|240
1711015200000|2024-03-21 10:00:00|2182.4|2179.4|2182.6|2179.6|2183.6|2180.6|2182.1|2179.1|87
1711015500000|2024-03-21 10:05:00|2182.4|2179.4|2180.6|2177.6|2182.4|2179.4|2179.6|2176.6|99
1711015800000|2024-03-21 10:10:00|2181.3|2178.3|2179.6|2176.6|2181.3|2178.3|2179.6|2176.6|51
1711016100000|2024-03-21 10:15:00|2179.8|2176.8|2180.8|2177.8|2180.8|2177.8|2179.6|2176.6|39
1711016400000|2024-03-21 10:20:00|2180.6|2177.6|2179.6|2176.6|2180.8|2177.8|2179.6|2176.6|40
1711016700000|2024-03-21 10:25:00|2179.8|2176.8|2179.6|2176.6|2180.8|2177.8|2179.6|2176.6|30
1711017000000|2024-03-21 10:30:00|2179.8|2176.8|2179.8|2176.8|2179.8|2176.8|2178.8|2175.8|15
1711017300000|2024-03-21 10:35:00|2178.8|2175.8|2180.8|2177.8|2181.8|2178.8|2178.8|2175.8|60
1711017600000|2024-03-21 10:40:00|2180.6|2177.6|2182.6|2179.6|2182.6|2179.6|2180.6|2177.6|18
1711017900000|2024-03-21 10:45:00|2182.3|2179.3|2182.8|2179.8|2182.8|2179.8|2182.3|2179.3|18
1711018200000|2024-03-21 10:50:00|2183.4|2180.4|2182.8|2179.8|2183.8|2180.8|2181.6|2178.6|40
1711018500000|2024-03-21 10:55:00|2182.6|2179.6|2181.6|2178.6|2182.6|2179.6|2181.4|2178.4|12
1711018800000|2024-03-21 11:00:00|2181.8|2178.8|2183.6|2180.6|2185.4|2182.4|2181.8|2178.8|115
1711019100000|2024-03-21 11:05:00|2183|2180|2182.6|2179.6|2183|2180|2182.3|2179.3|24
1711019400000|2024-03-21 11:10:00|2184.6|2181.6|2184.6|2181.6|2184.6|2181.6|2183.3|2180.3|49
1711019700000|2024-03-21 11:15:00|2184.8|2181.8|2184.8|2181.8|2186.6|2183.6|2183.8|2180.8|85
1711020000000|2024-03-21 11:20:00|2185.1|2182.1|2185.1|2182.1|2185.1|2182.1|2184.6|2181.6|26
1711020300000|2024-03-21 11:25:00|2185.4|2182.4|2184.6|2181.6|2186.4|2183.4|2184.6|2181.6|56
1711020600000|2024-03-21 11:30:00|2185.4|2182.4|2187.4|2184.4|2187.4|2184.4|2185.4|2182.4|62
1711020900000|2024-03-21 11:35:00|2186.4|2183.4|2179.3|2176.3|2186.6|2183.6|2179.3|2176.3|249
1711021200000|2024-03-21 11:40:00|2179.6|2176.6|2177.8|2174.8|2179.6|2176.6|2175.1|2172.1|425
1711021500000|2024-03-21 11:45:00|2177.6|2174.6|2175.7|2172.7|2180.8|2177.8|2174.8|2171.8|289
1711021800000|2024-03-21 11:50:00|2175.5|2172.5|2175|2172|2176.7|2173.7|2173.5|2170.5|69
1711022100000|2024-03-21 11:55:00|2174.4|2171.4|2174.5|2171.5|2175.8|2172.8|2173|2170|151
1711022400000|2024-03-21 12:00:00|2174.7|2171.7|2176|2173|2176.2|2173.2|2173.2|2170.2|99
1711022700000|2024-03-21 12:05:00|2175|2172|2184.5|2181.5|2184.9|2181.9|2175|2172|187
1711023000000|2024-03-21 12:10:00|2184.8|2181.8|2185.7|2182.7|2188.3|2185.3|2184.8|2181.8|307
1711023300000|2024-03-21 12:15:00|2185.5|2182.5|2186.5|2183.5|2187.7|2184.7|2184.5|2181.5|107
1711023600000|2024-03-21 12:20:00|2186.7|2183.7|2188.8|2185.8|2188.8|2185.8|2185.7|2182.7|86
1711023900000|2024-03-21 12:25:00|2188.5|2185.5|2186.7|2183.7|2190.5|2187.5|2186.7|2183.7|158
1711024200000|2024-03-21 12:30:00|2186.9|2183.9|2190.7|2187.7|2191.5|2188.5|2186.9|2183.9|161
1711024500000|2024-03-21 12:35:00|2190.1|2187.1|2191.7|2188.7|2191.7|2188.7|2189.5|2186.5|74
1711024800000|2024-03-21 12:40:00|2190.5|2187.5|2193.7|2190.7|2193.7|2190.7|2190.5|2187.5|198
1711025100000|2024-03-21 12:45:00|2195.7|2192.7|2198.3|2195.3|2198.3|2195.3|2195.3|2192.3|663
1711025400000|2024-03-21 12:50:00|2200.9|2197.9|2202.3|2199.3|2202.3|2199.3|2199.3|2196.3|634
1711025700000|2024-03-21 12:55:00|2201.8|2198.8|2197.3|2194.3|2201.8|2198.8|2196.5|2193.5|180
1711026000000|2024-03-21 13:00:00|2196.3|2193.3|2190.5|2187.5|2196.3|2193.3|2189.3|2186.3|226
1711026300000|2024-03-21 13:05:00|2191.1|2188.1|2180.5|2177.5|2191.3|2188.3|2179.5|2176.5|412
1711026600000|2024-03-21 13:10:00|2179.9|2176.9|2180.5|2177.5|2181.5|2178.5|2178.1|2175.1|295
1711026900000|2024-03-21 13:15:00|2180.7|2177.7|2180.3|2177.3|2182.3|2179.3|2180.3|2177.3|170
1711027200000|2024-03-21 13:20:00|2180.1|2177.1|2178.5|2175.5|2185.1|2182.1|2177.2|2174.2|226
1711027500000|2024-03-21 13:25:00|2178.7|2175.7|2176.7|2173.7|2179.7|2176.7|2176.2|2173.2|378
1711027800000|2024-03-21 13:30:00|2178.3|2175.3|2178.5|2175.5|2179.7|2176.7|2177.5|2174.5|186
1711028100000|2024-03-21 13:35:00|2177.9|2174.9|2185.5|2182.5|2186.3|2183.3|2177.9|2174.9|338
1711028400000|2024-03-21 13:40:00|2185.7|2182.7|2183.5|2180.5|2186.3|2183.3|2183.5|2180.5|110
1711028700000|2024-03-21 13:45:00|2183.2|2180.2|2188.1|2185.1|2189.3|2186.3|2183|2180|464
1711029000000|2024-03-21 13:50:00|2187.9|2184.9|2184.9|2181.9|2188.1|2185.1|2184.1|2181.1|130
1711029300000|2024-03-21 13:55:00|2185.1|2182.1|2180.1|2177.1|2185.1|2182.1|2180.1|2177.1|807
1711029600000|2024-03-21 14:00:00|2180.7|2177.7|2181.3|2178.3|2182.1|2179.1|2178.3|2175.3|533
1711029900000|2024-03-21 14:05:00|2181.1|2178.1|2184.3|2181.3|2185.3|2182.3|2181.1|2178.1|160
1711030200000|2024-03-21 14:10:00|2184.9|2181.9|2184.9|2181.9|2186.9|2183.9|2182.8|2179.8|242
1711030500000|2024-03-21 14:15:00|2185.2|2182.2|2188.1|2185.1|2188.3|2185.3|2185.2|2182.2|59
1711030800000|2024-03-21 14:20:00|2189.1|2186.1|2189.9|2186.9|2191.9|2188.9|2189.1|2186.1|159
1711031100000|2024-03-21 14:25:00|2190.4|2187.4|2194.1|2191.1|2194.9|2191.9|2189.9|2186.9|279
1711031400000|2024-03-21 14:30:00|2194.3|2191.3|2197.1|2194.1|2197.9|2194.9|2193.9|2190.9|182
1711031700000|2024-03-21 14:35:00|2196.9|2193.9|2196.1|2193.1|2197.9|2194.9|2194.9|2191.9|290
1711032000000|2024-03-21 14:40:00|2195.9|2192.9|2192.1|2189.1|2197.1|2194.1|2192.1|2189.1|255
1711032300000|2024-03-21 14:45:00|2191.4|2188.4|2190.3|2187.3|2192.9|2189.9|2190.3|2187.3|241
1711032600000|2024-03-21 14:50:00|2189.5|2186.5|2195.1|2192.1|2195.1|2192.1|2188.3|2185.3|297
1711032900000|2024-03-21 14:55:00|2194.3|2191.3|2197.9|2194.9|2197.9|2194.9|2192.9|2189.9|176
1711033200000|2024-03-21 15:00:00|2198.9|2195.9|2200.5|2197.5|2201.7|2198.7|2198.9|2195.9|646
1711033500000|2024-03-21 15:05:00|2201.1|2198.1|2201.5|2198.5|2201.5|2198.5|2199.5|2196.5|211
1711033800000|2024-03-21 15:10:00|2202.7|2199.7|2201.5|2198.5|2204.5|2201.5|2201|2198|629
1711034100000|2024-03-21 15:15:00|2202.1|2199.1|2196.9|2193.9|2203.5|2200.5|2196.9|2193.9|383
1711034400000|2024-03-21 15:20:00|2197.3|2194.3|2195.9|2192.9|2198.1|2195.1|2194.1|2191.1|266
1711034700000|2024-03-21 15:25:00|2196.4|2193.4|2199.7|2196.7|2201.7|2198.7|2196.1|2193.1|169
1711035000000|2024-03-21 15:30:00|2199.9|2196.9|2201.9|2198.9|2202.1|2199.1|2199.1|2196.1|204
1711035300000|2024-03-21 15:35:00|2202.1|2199.1|2201.4|2198.4|2202.1|2199.1|2200.9|2197.9|175
1711035600000|2024-03-21 15:40:00|2201.7|2198.7|2202.9|2199.9|2202.9|2199.9|2199.9|2196.9|168
1711035900000|2024-03-21 15:45:00|2204.9|2201.9|2202.9|2199.9|2204.9|2201.9|2202.9|2199.9|387
1711036200000|2024-03-21 15:50:00|2203.4|2200.4|2201.9|2198.9|2203.4|2200.4|2200.9|2197.9|196
1711036500000|2024-03-21 15:55:00|2202.1|2199.1|2199.9|2196.9|2202.3|2199.3|2199.3|2196.3|114
1711036800000|2024-03-21 16:00:00|2200.1|2197.1|2201.9|2198.9|2202.9|2199.9|2200.1|2197.1|211
1711037100000|2024-03-21 16:05:00|2201.1|2198.1|2201.1|2198.1|2201.9|2198.9|2199.1|2196.1|177
1711037400000|2024-03-21 16:10:00|2200.9|2197.9|2201.1|2198.1|2203.9|2200.9|2200.9|2197.9|222
1711037700000|2024-03-21 16:15:00|2201.3|2198.3|2202.9|2199.9|2202.9|2199.9|2201.1|2198.1|150
1711038000000|2024-03-21 16:20:00|2202.5|2199.5|2199.4|2196.4|2202.9|2199.9|2198.9|2195.9|230
1711038300000|2024-03-21 16:25:00|2199.1|2196.1|2196.9|2193.9|2200.9|2197.9|2196.7|2193.7|133
1711038600000|2024-03-21 16:30:00|2197.1|2194.1|2197.9|2194.9|2197.9|2194.9|2195.9|2192.9|184
1711038900000|2024-03-21 16:35:00|2198.9|2195.9|2199.9|2196.9|2200.9|2197.9|2198.1|2195.1|261
1711039200000|2024-03-21 16:40:00|2200.9|2197.9|2203.4|2200.4|2203.4|2200.4|2200.6|2197.6|313
1711039500000|2024-03-21 16:45:00|2203.6|2200.6|2204.8|2201.8|2207.4|2204.4|2203.3|2200.3|656
1711039800000|2024-03-21 16:50:00|2204.6|2201.6|2196.3|2193.3|2206.3|2203.3|2193.2|2190.2|1955
1711040100000|2024-03-21 16:55:00|2196.5|2193.5|2194.7|2191.7|2196.5|2193.5|2190.5|2187.5|600
1711096200000|2024-03-22 08:30:00|2185.3|2182.3|2180.8|2177.8|2186.1|2183.1|2177.8|2174.8|226
1711096500000|2024-03-22 08:35:00|2181.3|2178.3|2178.6|2175.6|2181.3|2178.3|2175.6|2172.6|380
1711096800000|2024-03-22 08:40:00|2179.6|2176.6|2177.6|2174.6|2180.1|2177.1|2176.6|2173.6|27
1711097100000|2024-03-22 08:45:00|2179.3|2176.3|2175|2172|2180.6|2177.6|2173.2|2170.2|389
1711097400000|2024-03-22 08:50:00|2175.6|2172.6|2179.8|2176.8|2180.8|2177.8|2175|2172|254
1711097700000|2024-03-22 08:55:00|2179.6|2176.6|2178.4|2175.4|2181.6|2178.6|2178.4|2175.4|43
1711098000000|2024-03-22 09:00:00|2177.8|2174.8|2177.8|2174.8|2178.6|2175.6|2177.3|2174.3|99
1711098300000|2024-03-22 09:05:00|2177.6|2174.6|2177|2174|2178.8|2175.8|2177|2174|66
1711098600000|2024-03-22 09:10:00|2176.6|2173.6|2175.8|2172.8|2176.8|2173.8|2174.6|2171.6|97
1711098900000|2024-03-22 09:15:00|2176.1|2173.1|2175.3|2172.3|2178.6|2175.6|2175.3|2172.3|140
1711099200000|2024-03-22 09:20:00|2175.6|2172.6|2178.3|2175.3|2178.8|2175.8|2175.3|2172.3|42
1711099500000|2024-03-22 09:25:00|2177.8|2174.8|2177|2174|2178.8|2175.8|2177|2174|38
1711099800000|2024-03-22 09:30:00|2177.3|2174.3|2177.5|2174.5|2178.8|2175.8|2176.8|2173.8|50
1711100100000|2024-03-22 09:35:00|2176.8|2173.8|2177.3|2174.3|2177.8|2174.8|2176.5|2173.5|174
1711100400000|2024-03-22 09:40:00|2177.5|2174.5|2176.3|2173.3|2178.3|2175.3|2176.3|2173.3|63
1711100700000|2024-03-22 09:45:00|2175.8|2172.8|2175.3|2172.3|2177|2174|2174.5|2171.5|60
1711101000000|2024-03-22 09:50:00|2175|2172|2173.7|2170.7|2175.3|2172.3|2173.7|2170.7|136
1711101300000|2024-03-22 09:55:00|2173.5|2170.5|2173|2170|2173.5|2170.5|2172.7|2169.7|47
1711101600000|2024-03-22 10:00:00|2172.7|2169.7|2177.5|2174.5|2178.5|2175.5|2172.7|2169.7|69
1711101900000|2024-03-22 10:05:00|2177.3|2174.3|2177.3|2174.3|2177.3|2174.3|2177.3|2174.3|13
1711102200000|2024-03-22 10:10:00|2177.7|2174.7|2175.5|2172.5|2177.7|2174.7|2175.5|2172.5|65
1711102500000|2024-03-22 10:15:00|2176.5|2173.5|2177.5|2174.5|2177.7|2174.7|2176.5|2173.5|73
1711102800000|2024-03-22 10:20:00|2177.7|2174.7|2178.3|2175.3|2178.5|2175.5|2177.2|2174.2|26
1711103100000|2024-03-22 10:25:00|2178.5|2175.5|2181.3|2178.3|2181.3|2178.3|2177.7|2174.7|45
1711103400000|2024-03-22 10:30:00|2181.5|2178.5|2183.7|2180.7|2184.5|2181.5|2181.5|2178.5|83
1711103700000|2024-03-22 10:35:00|2184.5|2181.5|2186.7|2183.7|2186.7|2183.7|2183.7|2180.7|16
1711104000000|2024-03-22 10:40:00|2185.9|2182.9|2186.2|2183.2|2186.5|2183.5|2184.7|2181.7|36
1711104300000|2024-03-22 10:45:00|2185.7|2182.7|2190.8|2187.8|2191.6|2188.6|2185.5|2182.5|320
1711104600000|2024-03-22 10:50:00|2191.3|2188.3|2187.5|2184.5|2191.3|2188.3|2187.3|2184.3|43
1711104900000|2024-03-22 10:55:00|2187.3|2184.3|2187.3|2184.3|2189.1|2186.1|2185.5|2182.5|34
1711105200000|2024-03-22 11:00:00|2187.5|2184.5|2188.9|2185.9|2188.9|2185.9|2186.5|2183.5|30
1711105500000|2024-03-22 11:05:00|2189.1|2186.1|2191.4|2188.4|2191.9|2188.9|2188.8|2185.8|56
1711105800000|2024-03-22 11:10:00|2191.1|2188.1|2191.1|2188.1|2191.1|2188.1|2190.1|2187.1|21
1711106100000|2024-03-22 11:15:00|2189.3|2186.3|2191.1|2188.1|2191.4|2188.4|2188.8|2185.8|50
1711106400000|2024-03-22 11:20:00|2190.9|2187.9|2194.1|2191.1|2194.6|2191.6|2190.3|2187.3|117
1711106700000|2024-03-22 11:25:00|2193.3|2190.3|2195.1|2192.1|2197.9|2194.9|2193.1|2190.1|284
1711107000000|2024-03-22 11:30:00|2195.8|2192.8|2198.1|2195.1|2198.1|2195.1|2195.8|2192.8|63
1711107300000|2024-03-22 11:35:00|2197.3|2194.3|2196.9|2193.9|2200.1|2197.1|2196.9|2193.9|54
1711107600000|2024-03-22 11:40:00|2197.1|2194.1|2199.1|2196.1|2199.4|2196.4|2195.1|2192.1|62
1711107900000|2024-03-22 11:45:00|2199.4|2196.4|2198.1|2195.1|2199.6|2196.6|2197.8|2194.8|25
1711108200000|2024-03-22 11:50:00|2197.8|2194.8|2198.9|2195.9|2199.1|2196.1|2197.1|2194.1|42
1711108500000|2024-03-22 11:55:00|2199.1|2196.1|2194.9|2191.9|2199.4|2196.4|2192.6|2189.6|115
1711108800000|2024-03-22 12:00:00|2195.3|2192.3|2198.9|2195.9|2198.9|2195.9|2192.1|2189.1|143
1711109100000|2024-03-22 12:05:00|2199.1|2196.1|2200.9|2197.9|2202.7|2199.7|2198.4|2195.4|180
1711109400000|2024-03-22 12:10:00|2202|2199|2210.2|2207.2|2210.5|2207.5|2202|2199|253
1711109700000|2024-03-22 12:15:00|2210.5|2207.5|2207.7|2204.7|2210.5|2207.5|2207.7|2204.7|194
1711110000000|2024-03-22 12:20:00|2206.7|2203.7|2207.7|2204.7|2207.7|2204.7|2206.4|2203.4|145
1711110300000|2024-03-22 12:25:00|2206.7|2203.7|2207.4|2204.4|2207.7|2204.7|2206.2|2203.2|154
1711110600000|2024-03-22 12:30:00|2207.7|2204.7|2209.2|2206.2|2211.2|2208.2|2207.7|2204.7|279
1711110900000|2024-03-22 12:35:00|2208.7|2205.7|2209.4|2206.4|2209.9|2206.9|2208.4|2205.4|102
1711111200000|2024-03-22 12:40:00|2209.7|2206.7|2205.6|2202.6|2210.4|2207.4|2204.6|2201.6|275
1711111500000|2024-03-22 12:45:00|2205.9|2202.9|2208.2|2205.2|2208.4|2205.4|2205.9|2202.9|47
1711111800000|2024-03-22 12:50:00|2208.4|2205.4|2208.4|2205.4|2208.4|2205.4|2206.9|2203.9|69
1711112100000|2024-03-22 12:55:00|2209.2|2206.2|2208.2|2205.2|2209.2|2206.2|2206.9|2203.9|98
1711112400000|2024-03-22 13:00:00|2209|2206|2204.6|2201.6|2209|2206|2202.6|2199.6|280
1711112700000|2024-03-22 13:05:00|2204.4|2201.4|2199.4|2196.4|2204.6|2201.6|2199.4|2196.4|66
1711113000000|2024-03-22 13:10:00|2198.4|2195.4|2194.1|2191.1|2200.1|2197.1|2194.1|2191.1|108
1711113300000|2024-03-22 13:15:00|2193.8|2190.8|2186.1|2183.1|2194.9|2191.9|2186.1|2183.1|277
1711113600000|2024-03-22 13:20:00|2186.3|2183.3|2190.1|2187.1|2190.3|2187.3|2186.3|2183.3|107
1711113900000|2024-03-22 13:25:00|2189.8|2186.8|2188.8|2185.8|2190.1|2187.1|2187.8|2184.8|30
1711114200000|2024-03-22 13:30:00|2189.1|2186.1|2196.4|2193.4|2197|2194|2189.1|2186.1|526
1711114500000|2024-03-22 13:35:00|2196|2193|2191|2188|2196|2193|2189.2|2186.2|387
1711114800000|2024-03-22 13:40:00|2191.6|2188.6|2188.4|2185.4|2192.7|2189.7|2188.4|2185.4|186
1711115100000|2024-03-22 13:45:00|2187.8|2184.8|2192|2189|2192|2189|2187.2|2184.2|179
1711115400000|2024-03-22 13:50:00|2192.4|2189.4|2193.2|2190.2|2195|2192|2192|2189|214
1711115700000|2024-03-22 13:55:00|2193|2190|2191.8|2188.8|2193|2190|2191|2188|114
1711116000000|2024-03-22 14:00:00|2192|2189|2195|2192|2196|2193|2190|2187|228
1711116300000|2024-03-22 14:05:00|2196|2193|2195|2192|2197|2194|2194|2191|101
1711116600000|2024-03-22 14:10:00|2195.2|2192.2|2194|2191|2196|2193|2193|2190|138
1711116900000|2024-03-22 14:15:00|2194.4|2191.4|2191.6|2188.6|2195.2|2192.2|2191.4|2188.4|277
1711117200000|2024-03-22 14:20:00|2191.4|2188.4|2182.2|2179.2|2191.4|2188.4|2181.6|2178.6|364
1711117500000|2024-03-22 14:25:00|2182.8|2179.8|2184.3|2181.3|2184.8|2181.8|2181|2178|348
1711117800000|2024-03-22 14:30:00|2184.5|2181.5|2178.2|2175.2|2184.5|2181.5|2178|2175|246
1711118100000|2024-03-22 14:35:00|2178.8|2175.8|2176.7|2173.7|2178.8|2175.8|2175.5|2172.5|268
1711118400000|2024-03-22 14:40:00|2176.2|2173.2|2175.4|2172.4|2178.5|2175.5|2174.2|2171.2|177
1711118700000|2024-03-22 14:45:00|2175.7|2172.7|2172.6|2169.6|2178.7|2175.7|2172.6|2169.6|414
1711119000000|2024-03-22 14:50:00|2172.4|2169.4|2171.1|2168.1|2174.4|2171.4|2171.1|2168.1|334
1711119300000|2024-03-22 14:55:00|2171.7|2168.7|2174.6|2171.6|2177.1|2174.1|2171.1|2168.1|249
1711119600000|2024-03-22 15:00:00|2174.1|2171.1|2174.1|2171.1|2175.1|2172.1|2172.1|2169.1|278
1711119900000|2024-03-22 15:05:00|2174.9|2171.9|2168.3|2165.3|2176.7|2173.7|2166.3|2163.3|1361
1711120200000|2024-03-22 15:10:00|2167.7|2164.7|2166.5|2163.5|2168.5|2165.5|2166.5|2163.5|433
1711120500000|2024-03-22 15:15:00|2167.1|2164.1|2172.3|2169.3|2174.3|2171.3|2167.1|2164.1|493
1711120800000|2024-03-22 15:20:00|2171.7|2168.7|2172|2169|2175.3|2172.3|2171|2168|213
1711121100000|2024-03-22 15:25:00|2171.8|2168.8|2176|2173|2177.3|2174.3|2171.8|2168.8|223
1711121400000|2024-03-22 15:30:00|2175.5|2172.5|2179.1|2176.1|2179.1|2176.1|2174.5|2171.5|500
1711121700000|2024-03-22 15:35:00|2179.3|2176.3|2175.1|2172.1|2179.9|2176.9|2175.1|2172.1|223
1711122000000|2024-03-22 15:40:00|2175.9|2172.9|2177.9|2174.9|2177.9|2174.9|2174.1|2171.1|162
1711122300000|2024-03-22 15:45:00|2177.6|2174.6|2173.9|2170.9|2177.6|2174.6|2173.1|2170.1|151
1711122600000|2024-03-22 15:50:00|2174.9|2171.9|2173.8|2170.8|2176.6|2173.6|2173.3|2170.3|84
1711122900000|2024-03-22 15:55:00|2173.6|2170.6|2172.1|2169.1|2174.1|2171.1|2171.8|2168.8|206
1711123200000|2024-03-22 16:00:00|2171.3|2168.3|2168.3|2165.3|2171.3|2168.3|2168.3|2165.3|245
1711123500000|2024-03-22 16:05:00|2169.5|2166.5|2172.3|2169.3|2173.6|2170.6|2169|2166|185
1711123800000|2024-03-22 16:10:00|2172.1|2169.1|2171|2168|2174.3|2171.3|2170.5|2167.5|164
1711124100000|2024-03-22 16:15:00|2171.3|2168.3|2170|2167|2171.3|2168.3|2169|2166|127
1711124400000|2024-03-22 16:20:00|2170.3|2167.3|2171.5|2168.5|2172.5|2169.5|2169.5|2166.5|222
1711124700000|2024-03-22 16:25:00|2172|2169|2175|2172|2176.3|2173.3|2171.3|2168.3|231
1711125000000|2024-03-22 16:30:00|2175.3|2172.3|2176|2173|2177.3|2174.3|2175.3|2172.3|190
1711125300000|2024-03-22 16:35:00|2176.6|2173.6|2178.5|2175.5|2179|2176|2175|2172|269
1711125600000|2024-03-22 16:40:00|2178|2175|2181.1|2178.1|2181.6|2178.6|2176|2173|562
1711125900000|2024-03-22 16:45:00|2181.3|2178.3|2179|2176|2181.3|2178.3|2178|2175|340
1711126200000|2024-03-22 16:50:00|2178.6|2175.6|2175.9|2172.9|2179|2176|2174|2171|1759
1711126500000|2024-03-22 16:55:00|2176.9|2173.9|2177.7|2174.7|2180.5|2177.5|2176.9|2173.9|774
1711355400000|2024-03-25 08:30:00|2170.1|2167.1|2165.6|2162.6|2170.3|2167.3|2162.6|2159.6|382
1711355700000|2024-03-25 08:35:00|2165.9|2162.9|2169.1|2166.1|2170.1|2167.1|2164.9|2161.9|92
1711356000000|2024-03-25 08:40:00|2169.4|2166.4|2175.9|2172.9|2176.1|2173.1|2169.4|2166.4|153
1711356300000|2024-03-25 08:45:00|2175.7|2172.7|2188.3|2185.3|2188.7|2185.7|2175.4|2172.4|955
1711356600000|2024-03-25 08:50:00|2188.7|2185.7|2186.7|2183.7|2192.2|2189.2|2185.7|2182.7|502
1711356900000|2024-03-25 08:55:00|2187|2184|2189.5|2186.5|2191.7|2188.7|2186.7|2183.7|68
1711357200000|2024-03-25 09:00:00|2189.7|2186.7|2191.2|2188.2|2191.7|2188.7|2189.2|2186.2|77
1711357500000|2024-03-25 09:05:00|2191|2188|2188.2|2185.2|2191|2188|2186.5|2183.5|56
1711357800000|2024-03-25 09:10:00|2187|2184|2185.5|2182.5|2187|2184|2185.5|2182.5|30
1711358100000|2024-03-25 09:15:00|2185.7|2182.7|2183.2|2180.2|2186.2|2183.2|2183.2|2180.2|21
1711358400000|2024-03-25 09:20:00|2183.7|2180.7|2189|2186|2189.5|2186.5|2183.7|2180.7|204
1711358700000|2024-03-25 09:25:00|2189.2|2186.2|2188.7|2185.7|2189.5|2186.5|2187.7|2184.7|16
1711359000000|2024-03-25 09:30:00|2190.7|2187.7|2190.7|2187.7|2190.7|2187.7|2189.7|2186.7|44
1711359300000|2024-03-25 09:35:00|2191.5|2188.5|2191.5|2188.5|2191.5|2188.5|2191.5|2188.5|23
1711359600000|2024-03-25 09:40:00|2190.7|2187.7|2191.5|2188.5|2191.5|2188.5|2189.7|2186.7|34
1711359900000|2024-03-25 09:45:00|2191.2|2188.2|2189.5|2186.5|2191.5|2188.5|2189.5|2186.5|28
1711360200000|2024-03-25 09:50:00|2190.7|2187.7|2190|2187|2191.5|2188.5|2189.5|2186.5|86
1711360500000|2024-03-25 09:55:00|2189.7|2186.7|2193.7|2190.7|2194.7|2191.7|2189.5|2186.5|99
1711360800000|2024-03-25 10:00:00|2193.5|2190.5|2193.7|2190.7|2197|2194|2192.7|2189.7|156
1711361100000|2024-03-25 10:05:00|2192.7|2189.7|2192.5|2189.5|2195.7|2192.7|2190.9|2187.9|91
1711361400000|2024-03-25 10:10:00|2193|2190|2187.2|2184.2|2193|2190|2186.9|2183.9|120
1711361700000|2024-03-25 10:15:00|2187.4|2184.4|2186.2|2183.2|2188.4|2185.4|2185.2|2182.2|38
1711362000000|2024-03-25 10:20:00|2185.9|2182.9|2186.2|2183.2|2186.2|2183.2|2185.2|2182.2|18
1711362300000|2024-03-25 10:25:00|2185.9|2182.9|2184.2|2181.2|2187.2|2184.2|2184.2|2181.2|30
1711362600000|2024-03-25 10:30:00|2184.9|2181.9|2184.7|2181.7|2185.2|2182.2|2182.7|2179.7|60
1711362900000|2024-03-25 10:35:00|2184.9|2181.9|2183.2|2180.2|2185.2|2182.2|2183.2|2180.2|19
1711363200000|2024-03-25 10:40:00|2183.9|2180.9|2185.9|2182.9|2185.9|2182.9|2183.9|2180.9|22
1711363500000|2024-03-25 10:45:00|2185.7|2182.7|2186.9|2183.9|2187.2|2184.2|2185.4|2182.4|25
1711363800000|2024-03-25 10:50:00|2187.2|2184.2|2187.2|2184.2|2188.2|2185.2|2185.4|2182.4|51
1711364100000|2024-03-25 10:55:00|2187.4|2184.4|2186.7|2183.7|2187.4|2184.4|2186.4|2183.4|29
1711364400000|2024-03-25 11:00:00|2186.2|2183.2|2189.9|2186.9|2189.9|2186.9|2184.9|2181.9|62
1711364700000|2024-03-25 11:05:00|2190.2|2187.2|2194.9|2191.9|2195.4|2192.4|2189.7|2186.7|74
1711365000000|2024-03-25 11:10:00|2194.7|2191.7|2195.9|2192.9|2195.9|2192.9|2194.7|2191.7|30
1711365300000|2024-03-25 11:15:00|2195.7|2192.7|2194.9|2191.9|2195.7|2192.7|2193.9|2190.9|27
1711365600000|2024-03-25 11:20:00|2195.2|2192.2|2196.4|2193.4|2196.7|2193.7|2194.9|2191.9|34
1711365900000|2024-03-25 11:25:00|2196.7|2193.7|2197.9|2194.9|2198.7|2195.7|2196.4|2193.4|61
1711366200000|2024-03-25 11:30:00|2198.2|2195.2|2194.4|2191.4|2198.7|2195.7|2194.4|2191.4|94
1711366500000|2024-03-25 11:35:00|2194.2|2191.2|2199.2|2196.2|2200|2197|2193.9|2190.9|364
1711366800000|2024-03-25 11:40:00|2199.5|2196.5|2198.9|2195.9|2199.5|2196.5|2198.5|2195.5|57
1711367100000|2024-03-25 11:45:00|2198.7|2195.7|2197.7|2194.7|2198.9|2195.9|2197.7|2194.7|32
1711367400000|2024-03-25 11:50:00|2197.2|2194.2|2193.9|2190.9|2197.2|2194.2|2192.7|2189.7|120
1711367700000|2024-03-25 11:55:00|2193.7|2190.7|2194.7|2191.7|2195.2|2192.2|2192.9|2189.9|49
1711368000000|2024-03-25 12:00:00|2194.9|2191.9|2196.7|2193.7|2197.4|2194.4|2194.7|2191.7|128
1711368300000|2024-03-25 12:05:00|2196.9|2193.9|2192.7|2189.7|2197.4|2194.4|2192.7|2189.7|187
1711368600000|2024-03-25 12:10:00|2192.9|2189.9|2182.4|2179.4|2192.9|2189.9|2181.9|2178.9|519
1711368900000|2024-03-25 12:15:00|2182.1|2179.1|2185.4|2182.4|2186.2|2183.2|2181.1|2178.1|396
1711369200000|2024-03-25 12:20:00|2185.7|2182.7|2183.7|2180.7|2186.7|2183.7|2182.9|2179.9|189
1711369500000|2024-03-25 12:25:00|2183.9|2180.9|2184.7|2181.7|2186.9|2183.9|2183.7|2180.7|141
1711369800000|2024-03-25 12:30:00|2185.5|2182.5|2186.9|2183.9|2187.9|2184.9|2185.4|2182.4|159
1711370100000|2024-03-25 12:35:00|2186.7|2183.7|2177.9|2174.9|2186.7|2183.7|2177.9|2174.9|330
1711370400000|2024-03-25 12:40:00|2178.7|2175.7|2180.9|2177.9|2181.4|2178.4|2176.9|2173.9|147
1711370700000|2024-03-25 12:45:00|2180.7|2177.7|2180.7|2177.7|2181.1|2178.1|2179.9|2176.9|48
1711371000000|2024-03-25 12:50:00|2180.9|2177.9|2172.4|2169.4|2180.9|2177.9|2171.4|2168.4|439
1711371300000|2024-03-25 12:55:00|2172.1|2169.1|2173.9|2170.9|2175.1|2172.1|2170.4|2167.4|158
1711371600000|2024-03-25 13:00:00|2174.1|2171.1|2175.8|2172.8|2175.8|2172.8|2171.4|2168.4|145
1711371900000|2024-03-25 13:05:00|2174.6|2171.6|2177.6|2174.6|2177.6|2174.6|2174.6|2171.6|92
1711372200000|2024-03-25 13:10:00|2177.4|2174.4|2182.1|2179.1|2182.1|2179.1|2174.6|2171.6|121
1711372500000|2024-03-25 13:15:00|2182.4|2179.4|2180.6|2177.6|2182.4|2179.4|2179.6|2176.6|122
1711372800000|2024-03-25 13:20:00|2181.4|2178.4|2183.4|2180.4|2184.1|2181.1|2179.6|2176.6|190
1711373100000|2024-03-25 13:25:00|2183.1|2180.1|2183.1|2180.1|2183.4|2180.4|2182.1|2179.1|46
1711373400000|2024-03-25 13:30:00|2182.9|2179.9|2179.9|2176.9|2183.7|2180.7|2176.9|2173.9|502
1711373700000|2024-03-25 13:35:00|2180.4|2177.4|2187.2|2184.2|2188.9|2185.9|2180.4|2177.4|654
1711374000000|2024-03-25 13:40:00|2187.4|2184.4|2182.4|2179.4|2188.2|2185.2|2181.4|2178.4|365
1711374300000|2024-03-25 13:45:00|2182.7|2179.7|2179.2|2176.2|2183.4|2180.4|2179.2|2176.2|183
1711374600000|2024-03-25 13:50:00|2179.4|2176.4|2175.6|2172.6|2179.4|2176.4|2174.4|2171.4|179
1711374900000|2024-03-25 13:55:00|2175.4|2172.4|2172.4|2169.4|2175.6|2172.6|2172.1|2169.1|236
1711375200000|2024-03-25 14:00:00|2172.6|2169.6|2169.9|2166.9|2174.4|2171.4|2169.9|2166.9|143
1711375500000|2024-03-25 14:05:00|2169.6|2166.6|2171.4|2168.4|2172.9|2169.9|2169.6|2166.6|390
1711375800000|2024-03-25 14:10:00|2171.6|2168.6|2178.1|2175.1|2179.9|2176.9|2171.6|2168.6|207
1711376100000|2024-03-25 14:15:00|2177.9|2174.9|2174.1|2171.1|2178.6|2175.6|2174.1|2171.1|215
1711376400000|2024-03-25 14:20:00|2174.9|2171.9|2175.9|2172.9|2176.9|2173.9|2173.9|2170.9|175
1711376700000|2024-03-25 14:25:00|2176.1|2173.1|2182.1|2179.1|2184.4|2181.4|2176.1|2173.1|237
1711377000000|2024-03-25 14:30:00|2181.9|2178.9|2183.6|2180.6|2184.1|2181.1|2179.6|2176.6|197
1711377300000|2024-03-25 14:35:00|2183.9|2180.9|2183.6|2180.6|2186.4|2183.4|2182.9|2179.9|279
1711377600000|2024-03-25 14:40:00|2183.9|2180.9|2184.6|2181.6|2184.6|2181.6|2180.1|2177.1|152
1711377900000|2024-03-25 14:45:00|2184.1|2181.1|2180.6|2177.6|2184.9|2181.9|2180.3|2177.3|107
1711378200000|2024-03-25 14:50:00|2180.9|2177.9|2178.6|2175.6|2180.9|2177.9|2178.1|2175.1|184
1711378500000|2024-03-25 14:55:00|2178.3|2175.3|2179.4|2176.4|2180.9|2177.9|2177.6|2174.6|188
1711378800000|2024-03-25 15:00:00|2179.9|2176.9|2180.1|2177.1|2182.9|2179.9|2178.4|2175.4|377
1711379100000|2024-03-25 15:05:00|2179.9|2176.9|2177.3|2174.3|2179.9|2176.9|2177.3|2174.3|132
1711379400000|2024-03-25 15:10:00|2176.6|2173.6|2175.3|2172.3|2176.6|2173.6|2174.6|2171.6|219
1711379700000|2024-03-25 15:15:00|2176.3|2173.3|2175.3|2172.3|2176.6|2173.6|2174.6|2171.6|84
1711380000000|2024-03-25 15:20:00|2176.1|2173.1|2178.3|2175.3|2179.3|2176.3|2176.1|2173.1|330
1711380300000|2024-03-25 15:25:00|2178.1|2175.1|2180.3|2177.3|2182.8|2179.8|2177.8|2174.8|81
1711380600000|2024-03-25 15:30:00|||||||||143
1711380900000|2024-03-25 15:35:00|2178.3|2175.3|2180.3|2177.3|2181.1|2178.1|2176.3|2173.3|173
1711381200000|2024-03-25 15:40:00|||||||||113
1711381500000|2024-03-25 15:45:00|2180.8|2177.8|2182.8|2179.8|2184.1|2181.1|2180.8|2177.8|311
1711381800000|2024-03-25 15:50:00|2182.1|2179.1|2182.8|2179.8|2183.1|2180.1|2181.8|2178.8|80
1711382100000|2024-03-25 15:55:00|2183.1|2180.1|2180.3|2177.3|2183.1|2180.1|2180.3|2177.3|161
1711382400000|2024-03-25 16:00:00|2180.6|2177.6|2181.8|2178.8|2182.3|2179.3|2180.6|2177.6|45
1711382700000|2024-03-25 16:05:00|2182.1|2179.1|2185.6|2182.6|2185.8|2182.8|2181.8|2178.8|260
1711383000000|2024-03-25 16:10:00|2185.8|2182.8|2185.6|2182.6|2186.6|2183.6|2183.8|2180.8|148
1711383300000|2024-03-25 16:15:00|2185.8|2182.8|2187.6|2184.6|2187.6|2184.6|2185.6|2182.6|88
1711383600000|2024-03-25 16:20:00|2187.8|2184.8|2185.8|2182.8|2188.9|2185.9|2185.1|2182.1|337
1711383900000|2024-03-25 16:25:00|2187.8|2184.8|2186.8|2183.8|2188.1|2185.1|2186.8|2183.8|84
1711384200000|2024-03-25 16:30:00|2186.1|2183.1|2185.8|2182.8|2187.1|2184.1|2185.3|2182.3|210
1711384500000|2024-03-25 16:35:00|2186.8|2183.8|2185.3|2182.3|2186.8|2183.8|2184.8|2181.8|120
1711384800000|2024-03-25 16:40:00|2185.8|2182.8|2183.1|2180.1|2185.8|2182.8|2182.1|2179.1|396
1711385100000|2024-03-25 16:45:00|2183.4|2180.4|2173.6|2170.6|2183.4|2180.4|2173.4|2170.4|1244
1711385400000|2024-03-25 16:50:00|2174.4|2171.4|2190.9|2187.9|2190.9|2187.9|2171.4|2168.4|2173
1711385700000|2024-03-25 16:55:00|2190.3|2187.3|2186.4|2183.4|2190.9|2187.9|2183.9|2180.9|762
1711441800000|2024-03-26 08:30:00|2181.6|2178.6|2188.8|2185.8|2189.1|2186.1|2179.8|2176.8|109
1711442100000|2024-03-26 08:35:00|2189.1|2186.1|2190.8|2187.8|2191.3|2188.3|2188.8|2185.8|166
1711442400000|2024-03-26 08:40:00|2191.1|2188.1|2188.6|2185.6|2191.1|2188.1|2188.6|2185.6|238
1711442700000|2024-03-26 08:45:00|2188.8|2185.8|2184.8|2181.8|2189.8|2186.8|2182.8|2179.8|65
1711443000000|2024-03-26 08:50:00|2185.6|2182.6|2188.3|2185.3|2188.3|2185.3|2185.6|2182.6|132
1711443300000|2024-03-26 08:55:00|2188.8|2185.8|2190.6|2187.6|2191.3|2188.3|2188.8|2185.8|83
1711443600000|2024-03-26 09:00:00|2190.8|2187.8|2192.3|2189.3|2192.3|2189.3|2190.8|2187.8|81
1711443900000|2024-03-26 09:05:00|2192.6|2189.6|2194|2191|2194.1|2191.1|2192.6|2189.6|120
1711444200000|2024-03-26 09:10:00|2193.8|2190.8|2194.5|2191.5|2194.5|2191.5|2193|2190|100
1711444500000|2024-03-26 09:15:00|2194.3|2191.3|2195.3|2192.3|2195.3|2192.3|2194.3|2191.3|66
1711444800000|2024-03-26 09:20:00|2195.5|2192.5|2199.1|2196.1|2199.6|2196.6|2195.3|2192.3|421
1711445100000|2024-03-26 09:25:00|2198.5|2195.5|2197.6|2194.6|2198.5|2195.5|2196.1|2193.1|119
1711445400000|2024-03-26 09:30:00|2197.1|2194.1|2197.1|2194.1|2197.6|2194.6|2195.8|2192.8|85
1711445700000|2024-03-26 09:35:00|2196.8|2193.8|2194.1|2191.1|2197.1|2194.1|2194.1|2191.1|53
1711446000000|2024-03-26 09:40:00|2194.3|2191.3|2193.3|2190.3|2196.3|2193.3|2193.3|2190.3|41
1711446300000|2024-03-26 09:45:00|2192.3|2189.3|2191.3|2188.3|2192.3|2189.3|2190.8|2187.8|36
1711446600000|2024-03-26 09:50:00|2191.5|2188.5|2188.5|2185.5|2191.5|2188.5|2186.8|2183.8|199
1711446900000|2024-03-26 09:55:00|2188.3|2185.3|2187.8|2184.8|2188.8|2185.8|2187.8|2184.8|12
1711447200000|2024-03-26 10:00:00|2188|2185|2189.5|2186.5|2190.3|2187.3|2187.5|2184.5|21
1711447500000|2024-03-26 10:05:00|2189.8|2186.8|2187.8|2184.8|2191|2188|2187.8|2184.8|16
1711447800000|2024-03-26 10:10:00|2188|2185|2189.8|2186.8|2191|2188|2187.8|2184.8|26
1711448100000|2024-03-26 10:15:00|2188.8|2185.8|2190.5|2187.5|2190.5|2187.5|2188.8|2185.8|21
1711448400000|2024-03-26 10:20:00|2189|2186|2190.5|2187.5|2191|2188|2188.8|2185.8|32
1711448700000|2024-03-26 10:25:00|2189.5|2186.5|2191.5|2188.5|2192.8|2189.8|2188.5|2185.5|128
1711449000000|2024-03-26 10:30:00|2190.8|2187.8|2193.5|2190.5|2193.8|2190.8|2190.5|2187.5|22
1711449300000|2024-03-26 10:35:00|2192.8|2189.8|2192.8|2189.8|2193|2190|2191.8|2188.8|15
1711449600000|2024-03-26 10:40:00|2193|2190|2193.5|2190.5|2193.5|2190.5|2192.8|2189.8|13
1711449900000|2024-03-26 10:45:00|2193|2190|2192.5|2189.5|2193|2190|2192.5|2189.5|15
1711450200000|2024-03-26 10:50:00|2192.8|2189.8|2192.5|2189.5|2193.5|2190.5|2192.5|2189.5|13
1711450500000|2024-03-26 10:55:00|2192.8|2189.8|2195.3|2192.3|2195.5|2192.5|2192.7|2189.7|51
1711450800000|2024-03-26 11:00:00|2195.5|2192.5|2195|2192|2195.5|2192.5|2193.5|2190.5|39
1711451100000|2024-03-26 11:05:00|2194.5|2191.5|2197.3|2194.3|2199.3|2196.3|2194.5|2191.5|850
1711451400000|2024-03-26 11:10:00|2197.8|2194.8|2199.3|2196.3|2199.3|2196.3|2197.8|2194.8|57
1711451700000|2024-03-26 11:15:00|2199.1|2196.1|2198.6|2195.6|2200.3|2197.3|2198.3|2195.3|127
1711452000000|2024-03-26 11:20:00|2199.1|2196.1|2202.8|2199.8|2204.6|2201.6|2198|2195|650
1711452300000|2024-03-26 11:25:00|2203.1|2200.1|2202.6|2199.6|2203.8|2200.8|2201.8|2198.8|387
1711452600000|2024-03-26 11:30:00|2203.1|2200.1|2204.1|2201.1|2204.6|2201.6|2202.6|2199.6|227
1711452900000|2024-03-26 11:35:00|2203.8|2200.8|2204.3|2201.3|2204.6|2201.6|2203.8|2200.8|185
1711453200000|2024-03-26 11:40:00|2203.6|2200.6|2203.1|2200.1|2204.6|2201.6|2201.3|2198.3|238
1711453500000|2024-03-26 11:45:00|2202.8|2199.8|2202.6|2199.6|2203.1|2200.1|2202.6|2199.6|19
1711453800000|2024-03-26 11:50:00|2203.1|2200.1|2200.3|2197.3|2203.1|2200.1|2199|2196|159
1711454100000|2024-03-26 11:55:00|2200.8|2197.8|2200.8|2197.8|2201.6|2198.6|2200|2197|52
1711454400000|2024-03-26 12:00:00|2200|2197|2201.8|2198.8|2203.8|2200.8|2200|2197|142
1711454700000|2024-03-26 12:05:00|2202.8|2199.8|2201.8|2198.8|2202.8|2199.8|2200.8|2197.8|130
1711455000000|2024-03-26 12:10:00|2202.5|2199.5|2206.8|2203.8|2207.3|2204.3|2202.5|2199.5|790
1711455300000|2024-03-26 12:15:00|2206.5|2203.5|2208.1|2205.1|2211.1|2208.1|2206.3|2203.3|874
1711455600000|2024-03-26 12:20:00|2207.8|2204.8|2208.1|2205.1|2209.6|2206.6|2205.3|2202.3|617
1711455900000|2024-03-26 12:25:00|2207.1|2204.1|2209.6|2206.6|2210.6|2207.6|2206.1|2203.1|904
1711456200000|2024-03-26 12:30:00|2210.1|2207.1|2210.3|2207.3|2211.3|2208.3|2207.6|2204.6|535
1711456500000|2024-03-26 12:35:00|2210.8|2207.8|2211.1|2208.1|2211.6|2208.6|2208.1|2205.1|409
1711456800000|2024-03-26 12:40:00|2211.6|2208.6|2205.6|2202.6|2211.6|2208.6|2203.8|2200.8|351
1711457100000|2024-03-26 12:45:00|2206.1|2203.1|2204.6|2201.6|2207.6|2204.6|2204.6|2201.6|287
1711457400000|2024-03-26 12:50:00|2204.8|2201.8|2203.6|2200.6|2204.8|2201.8|2201.6|2198.6|255
1711457700000|2024-03-26 12:55:00|2202.8|2199.8|2203.8|2200.8|2203.8|2200.8|2202.6|2199.6|299
1711458000000|2024-03-26 13:00:00|2203|2200|2204|2201|2204|2201|2197.5|2194.5|467
1711458300000|2024-03-26 13:05:00|2204.5|2201.5|2207.6|2204.6|2207.8|2204.8|2204.5|2201.5|380
1711458600000|2024-03-26 13:10:00|2207|2204|2208.6|2205.6|2209.8|2206.8|2206.6|2203.6|272
1711458900000|2024-03-26 13:15:00|2209.3|2206.3|2209.8|2206.8|2210.6|2207.6|2208.6|2205.6|219
1711459200000|2024-03-26 13:20:00|2210.1|2207.1|2207|2204|2210.6|2207.6|2206.5|2203.5|451
1711459500000|2024-03-26 13:25:00|2207.5|2204.5|2208.8|2205.8|2210|2207|2206.8|2203.8|236
1711459800000|2024-03-26 13:30:00|2209|2206|2211.5|2208.5|2212.5|2209.5|2209|2206|586
1711460100000|2024-03-26 13:35:00|2209.8|2206.8|2210.5|2207.5|2210.5|2207.5|2208|2205|542
1711460400000|2024-03-26 13:40:00|2210.3|2207.3|2212.8|2209.8|2214|2211|2210|2207|303
1711460700000|2024-03-26 13:45:00|2213|2210|2213|2210|2213.3|2210.3|2211|2208|322
1711461000000|2024-03-26 13:50:00|2212.3|2209.3|2212.8|2209.8|2213|2210|2209|2206|410
1711461300000|2024-03-26 13:55:00|2213|2210|2210|2207|2214|2211|2210|2207|165
1711461600000|2024-03-26 14:00:00|2211|2208|2211.8|2208.8|2212.5|2209.5|2210|2207|343
1711461900000|2024-03-26 14:05:00|2212|2209|2213.5|2210.5|2213.5|2210.5|2211.8|2208.8|275
1711462200000|2024-03-26 14:10:00|2213.8|2210.8|2211|2208|2214|2211|2211|2208|481
1711462500000|2024-03-26 14:15:00|2212|2209|2210.5|2207.5|2213.8|2210.8|2210.5|2207.5|463
1711462800000|2024-03-26 14:20:00|2210.3|2207.3|2212|2209|2212.5|2209.5|2210.3|2207.3|241
1711463100000|2024-03-26 14:25:00|2212.5|2209.5|2223.8|2220.8|2225.6|2222.6|2212.5|2209.5|1694
1711463400000|2024-03-26 14:30:00|2223.6|2220.6|2220.5|2217.5|2225.6|2222.6|2220.5|2217.5|948
1711463700000|2024-03-26 14:35:00|2220.8|2217.8|2221|2218|2222.5|2219.5|2219.5|2216.5|633
1711464000000|2024-03-26 14:40:00|2221.5|2218.5|2224|2221|2224.5|2221.5|2221.5|2218.5|585
1711464300000|2024-03-26 14:45:00|2223.8|2220.8|2225.5|2222.5|2225.5|2222.5|2223.5|2220.5|586
1711464600000|2024-03-26 14:50:00|2226.6|2223.6|2228.5|2225.5|2228.5|2225.5|2226.6|2223.6|842
1711464900000|2024-03-26 14:55:00|2228.8|2225.8|2228.5|2225.5|2228.8|2225.8|2227.5|2224.5|449
1711465200000|2024-03-26 15:00:00|2227.5|2224.5|2226.5|2223.5|2227.5|2224.5|2226.5|2223.5|224
1711465500000|2024-03-26 15:05:00|2227.5|2224.5|2228.3|2225.3|2230.5|2227.5|2227.5|2224.5|501
1711465800000|2024-03-26 15:10:00|2228.5|2225.5|2225.5|2222.5|2228.5|2225.5|2223.8|2220.8|456
1711466100000|2024-03-26 15:15:00|2226|2223|2227|2224|2229|2226|2226|2223|279
1711466400000|2024-03-26 15:20:00|2226.8|2223.8|2227.3|2224.3|2228|2225|2226|2223|177
1711466700000|2024-03-26 15:25:00|2227.5|2224.5|2228|2225|2228|2225|2227|2224|118
1711467000000|2024-03-26 15:30:00|2226.5|2223.5|2223|2220|2227|2224|2222|2219|636
1711467300000|2024-03-26 15:35:00|2223.3|2220.3|2224.5|2221.5|2225.5|2222.5|2223.3|2220.3|156
1711467600000|2024-03-26 15:40:00|2224.8|2221.8|2228.3|2225.3|2228.3|2225.3|2224.5|2221.5|410
1711467900000|2024-03-26 15:45:00|2228.5|2225.5|2227|2224|2229|2226|2226|2223|229
1711468200000|2024-03-26 15:50:00|2226.8|2223.8|2224.3|2221.3|2227|2224|2223.5|2220.5|161
1711468500000|2024-03-26 15:55:00|2224|2221|2225.5|2222.5|2225.8|2222.8|2222.5|2219.5|233
1711468800000|2024-03-26 16:00:00|2226|2223|2229|2226|2230|2227|2226|2223|376
1711469100000|2024-03-26 16:05:00|2229.3|2226.3|2227|2224|2230|2227|2225.3|2222.3|349
1711469400000|2024-03-26 16:10:00|2227.3|2224.3|2225.5|2222.5|2227.8|2224.8|2225.3|2222.3|119
1711469700000|2024-03-26 16:15:00|2225.3|2222.3|2228.3|2225.3|2228.3|2225.3|2224.5|2221.5|186
1711470000000|2024-03-26 16:20:00|2227.5|2224.5|2228|2225|2228|2225|2225|2222|837
1711470300000|2024-03-26 16:25:00|2229|2226|2224.8|2221.8|2229|2226|2224.3|2221.3|343
1711470600000|2024-03-26 16:30:00|2225|2222|2225|2222|2227|2224|2224.5|2221.5|196
1711470900000|2024-03-26 16:35:00|2226|2223|2221|2218|2226|2223|2220.5|2217.5|992
1711471200000|2024-03-26 16:40:00|2221.5|2218.5|2221|2218|2222.7|2219.7|2220.7|2217.7|626
1711471500000|2024-03-26 16:45:00|2221.2|2218.2|2216|2213|2221.2|2218.2|2215.7|2212.7|749
1711471800000|2024-03-26 16:50:00|2215.7|2212.7|2224.8|2221.8|2225|2222|2215.7|2212.7|2583
1711472100000|2024-03-26 16:55:00|2225.8|2222.8|2224|2221|2226|2223|2221.5|2218.5|2105
1711528200000|2024-03-27 08:30:00|2216.3|2213.3|2212.3|2209.3|2219.6|2216.6|2212.3|2209.3|455
1711528500000|2024-03-27 08:35:00|2209.3|2206.3|2212.3|2209.3|2212.3|2209.3|2207.8|2204.8|290
1711528800000|2024-03-27 08:40:00|2211.6|2208.6|2211.1|2208.1|2212.6|2209.6|2210.3|2207.3|112
1711529100000|2024-03-27 08:45:00|2211.8|2208.8|2209.3|2206.3|2212.6|2209.6|2207.8|2204.8|151
1711529400000|2024-03-27 08:50:00|2209.1|2206.1|2213.1|2210.1|2213.1|2210.1|2208.8|2205.8|93
1711529700000|2024-03-27 08:55:00|2213.3|2210.3|2215.3|2212.3|2215.6|2212.6|2213.1|2210.1|18
1711530000000|2024-03-27 09:00:00|2215.6|2212.6|2219.6|2216.6|2219.6|2216.6|2215.6|2212.6|67
1711530300000|2024-03-27 09:05:00|2220.1|2217.1|2219.1|2216.1|2220.1|2217.1|2217.3|2214.3|145
1711530600000|2024-03-27 09:10:00|2218.3|2215.3|2214.1|2211.1|2219.1|2216.1|2213.8|2210.8|56
1711530900000|2024-03-27 09:15:00|2214.8|2211.8|2208.3|2205.3|2216.1|2213.1|2208.1|2205.1|119
1711531200000|2024-03-27 09:20:00|2208.8|2205.8|2206.3|2203.3|2209.3|2206.3|2205.8|2202.8|347
1711531500000|2024-03-27 09:25:00|2206.1|2203.1|2206.1|2203.1|2208.8|2205.8|2203.3|2200.3|149
1711531800000|2024-03-27 09:30:00|2205.8|2202.8|2208.8|2205.8|2209.8|2206.8|2205.8|2202.8|105
1711532100000|2024-03-27 09:35:00|2208.6|2205.6|2201.6|2198.6|2209.8|2206.8|2201.1|2198.1|499
1711532400000|2024-03-27 09:40:00|2201.1|2198.1|2204|2201|2205.6|2202.6|2200.8|2197.8|151
1711532700000|2024-03-27 09:45:00|2203.8|2200.8|2201.3|2198.3|2205.3|2202.3|2201.3|2198.3|57
1711533000000|2024-03-27 09:50:00|2202|2199|2198.8|2195.8|2202.5|2199.5|2197.8|2194.8|301
1711533300000|2024-03-27 09:55:00|2198.5|2195.5|2198.5|2195.5|2199.5|2196.5|2197|2194|169
1711533600000|2024-03-27 10:00:00|2198.8|2195.8|2197.5|2194.5|2199.8|2196.8|2197.3|2194.3|65
1711533900000|2024-03-27 10:05:00|2197.8|2194.8|2199.3|2196.3|2199.3|2196.3|2197.3|2194.3|49
1711534200000|2024-03-27 10:10:00|2199|2196|2197.3|2194.3|2199.3|2196.3|2196.8|2193.8|41
1711534500000|2024-03-27 10:15:00|2197.8|2194.8|2199.3|2196.3|2200.3|2197.3|2197.8|2194.8|78
1711534800000|2024-03-27 10:20:00|2199|2196|2196.5|2193.5|2200.5|2197.5|2196.5|2193.5|121
1711535100000|2024-03-27 10:25:00|2196.8|2193.8|2191.8|2188.8|2198|2195|2191.8|2188.8|323
1711535400000|2024-03-27 10:30:00|2192|2189|2192|2189|2193|2190|2191.8|2188.8|295
1711535700000|2024-03-27 10:35:00|2192.3|2189.3|2193|2190|2193.3|2190.3|2190|2187|415
1711536000000|2024-03-27 10:40:00|2191.8|2188.8|2193|2190|2194|2191|2191.3|2188.3|122
1711536300000|2024-03-27 10:45:00|2193.3|2190.3|2194.5|2191.5|2195.3|2192.3|2191.5|2188.5|109
1711536600000|2024-03-27 10:50:00|2194.8|2191.8|2193.3|2190.3|2195.3|2192.3|2192.3|2189.3|94
1711536900000|2024-03-27 10:55:00|2192.5|2189.5|2192|2189|2193.3|2190.3|2192|2189|40
1711537200000|2024-03-27 11:00:00|2192.3|2189.3|2191.3|2188.3|2193.3|2190.3|2191|2188|105
1711537500000|2024-03-27 11:05:00|2191|2188|2189.5|2186.5|2191.5|2188.5|2189.5|2186.5|312
1711537800000|2024-03-27 11:10:00|2189|2186|2189|2186|2191.8|2188.8|2187.8|2184.8|278
1711538100000|2024-03-27 11:15:00|2188.5|2185.5|2188|2185|2188.8|2185.8|2188|2185|46
1711538400000|2024-03-27 11:20:00|2186.8|2183.8|2187.3|2184.3|2187.8|2184.8|2186|2183|348
1711538700000|2024-03-27 11:25:00|2187|2184|2179.5|2176.5|2187|2184|2176|2173|544
1711539000000|2024-03-27 11:30:00|2179.3|2176.3|2180|2177|2180.8|2177.8|2178|2175|200
1711539300000|2024-03-27 11:35:00|2179.5|2176.5|2171|2168|2179.5|2176.5|2171|2168|576
1711539600000|2024-03-27 11:40:00|2170.8|2167.8|2164|2161|2172.3|2169.3|2163.5|2160.5|762
1711539900000|2024-03-27 11:45:00|2164.2|2161.2|2163.5|2160.5|2167|2164|2163|2160|449
1711540200000|2024-03-27 11:50:00|2163.2|2160.2|2167.5|2164.5|2168|2165|2163|2160|190
1711540500000|2024-03-27 11:55:00|2167.2|2164.2|2171.2|2168.2|2172|2169|2167|2164|217
1711540800000|2024-03-27 12:00:00|2170.2|2167.2|2166.5|2163.5|2172|2169|2166.5|2163.5|366
1711541100000|2024-03-27 12:05:00|2166.2|2163.2|2172|2169|2173.7|2170.7|2166.2|2163.2|522
1711541400000|2024-03-27 12:10:00|2172.7|2169.7|2181.5|2178.5|2182.2|2179.2|2172.7|2169.7|635
1711541700000|2024-03-27 12:15:00|2181.2|2178.2|2179.7|2176.7|2181.2|2178.2|2176.7|2173.7|281
1711542000000|2024-03-27 12:20:00|2180.5|2177.5|2174.2|2171.2|2180.5|2177.5|2174|2171|316
1711542300000|2024-03-27 12:25:00|2174|2171|2174|2171|2177.7|2174.7|2173|2170|280
1711542600000|2024-03-27 12:30:00|2173.7|2170.7|2174|2171|2177.2|2174.2|2173.7|2170.7|255
1711542900000|2024-03-27 12:35:00|2174.7|2171.7|2172|2169|2175|2172|2171|2168|97
1711543200000|2024-03-27 12:40:00|2170.7|2167.7|2173.5|2170.5|2174|2171|2170.7|2167.7|220
1711543500000|2024-03-27 12:45:00|2173.2|2170.2|2170.5|2167.5|2174.2|2171.2|2170.5|2167.5|137
1711543800000|2024-03-27 12:50:00|2171.2|2168.2|2174|2171|2174.7|2171.7|2171.2|2168.2|431
1711544100000|2024-03-27 12:55:00|2174.5|2171.5|2180.2|2177.2|2180.5|2177.5|2174.5|2171.5|369
1711544400000|2024-03-27 13:00:00|2179.7|2176.7|2181.2|2178.2|2181.2|2178.2|2175.5|2172.5|457
1711544700000|2024-03-27 13:05:00|2181.5|2178.5|2181.2|2178.2|2182|2179|2178.5|2175.5|202
1711545000000|2024-03-27 13:10:00|2181.5|2178.5|2184.2|2181.2|2185|2182|2179.5|2176.5|261
1711545300000|2024-03-27 13:15:00|2184.7|2181.7|2186.2|2183.2|2187|2184|2184.5|2181.5|146
1711545600000|2024-03-27 13:20:00|2186|2183|2185|2182|2187|2184|2184|2181|287
1711545900000|2024-03-27 13:25:00|2184.5|2181.5|2183.2|2180.2|2185.5|2182.5|2181.7|2178.7|143
1711546200000|2024-03-27 13:30:00|2183|2180|2187.7|2184.7|2188.5|2185.5|2182.7|2179.7|305
1711546500000|2024-03-27 13:35:00|2188|2185|2189.5|2186.5|2189.5|2186.5|2187.5|2184.5|131
1711546800000|2024-03-27 13:40:00|2188.7|2185.7|2196.5|2193.5|2199.5|2196.5|2188.7|2185.7|942
1711547100000|2024-03-27 13:45:00|2197.2|2194.2|2198.2|2195.2|2198.4|2195.4|2195.5|2192.5|298
1711547400000|2024-03-27 13:50:00|2198.4|2195.4|2200.9|2197.9|2201.9|2198.9|2198.4|2195.4|286
1711547700000|2024-03-27 13:55:00|2201.2|2198.2|2201.2|2198.2|2202.4|2199.4|2200.7|2197.7|212
1711548000000|2024-03-27 14:00:00|2201.4|2198.4|2199.9|2196.9|2202.7|2199.7|2197.2|2194.2|300
1711548300000|2024-03-27 14:05:00|2200.2|2197.2|2198.4|2195.4|2201.4|2198.4|2198.4|2195.4|193
1711548600000|2024-03-27 14:10:00|2197.9|2194.9|2196.9|2193.9|2198.9|2195.9|2195.2|2192.2|189
1711548900000|2024-03-27 14:15:00|2197.2|2194.2|2197.2|2194.2|2197.7|2194.7|2194.7|2191.7|313
1711549200000|2024-03-27 14:20:00|2196.7|2193.7|2192.4|2189.4|2196.9|2193.9|2191.4|2188.4|195
1711549500000|2024-03-27 14:25:00|2193.2|2190.2|2195.9|2192.9|2197.2|2194.2|2192.9|2189.9|242
1711549800000|2024-03-27 14:30:00|2196.7|2193.7|2194.4|2191.4|2199.9|2196.9|2193.7|2190.7|232
1711550100000|2024-03-27 14:35:00|2194.7|2191.7|2191.9|2188.9|2195.4|2192.4|2190.9|2187.9|186
1711550400000|2024-03-27 14:40:00|2190.7|2187.7|2189.4|2186.4|2191.7|2188.7|2185.2|2182.2|258
1711550700000|2024-03-27 14:45:00|2190.2|2187.2|2193.9|2190.9|2194.7|2191.7|2187.4|2184.4|267
1711551000000|2024-03-27 14:50:00|2192.9|2189.9|2192.9|2189.9|2193.9|2190.9|2190.7|2187.7|268
1711551300000|2024-03-27 14:55:00|2192.4|2189.4|2194.4|2191.4|2194.9|2191.9|2190.4|2187.4|168
1711551600000|2024-03-27 15:00:00|2194.9|2191.9|2196.4|2193.4|2197.2|2194.2|2193.2|2190.2|304
1711551900000|2024-03-27 15:05:00|2195.7|2192.7|2196.4|2193.4|2198.9|2195.9|2195.4|2192.4|210
1711552200000|2024-03-27 15:10:00|2196.9|2193.9|2196.9|2193.9|2198.7|2195.7|2194.9|2191.9|227
1711552500000|2024-03-27 15:15:00|2197.4|2194.4|2200.4|2197.4|2203.9|2200.9|2196.9|2193.9|428
1711552800000|2024-03-27 15:20:00|2200.9|2197.9|2204.9|2201.9|2205.4|2202.4|2200.9|2197.9|230
1711553100000|2024-03-27 15:25:00|2205.9|2202.9|2202.2|2199.2|2206.4|2203.4|2201.9|2198.9|228
1711553400000|2024-03-27 15:30:00|2201.9|2198.9|2203.4|2200.4|2203.7|2200.7|2199.4|2196.4|216
1711553700000|2024-03-27 15:35:00|2203.9|2200.9|2203.7|2200.7|2204.4|2201.4|2202.4|2199.4|108
1711554000000|2024-03-27 15:40:00|2203.4|2200.4|2204.4|2201.4|2205.4|2202.4|2203.4|2200.4|137
1711554300000|2024-03-27 15:45:00|2204.7|2201.7|2202.9|2199.9|2205.4|2202.4|2200.9|2197.9|246
1711554600000|2024-03-27 15:50:00|2202.7|2199.7|2203.9|2200.9|2203.9|2200.9|2200.9|2197.9|142
1711554900000|2024-03-27 15:55:00|2203.7|2200.7|2204.4|2201.4|2204.7|2201.7|2202.4|2199.4|155
1711555200000|2024-03-27 16:00:00|2204.7|2201.7|2205.7|2202.7|2205.7|2202.7|2203.7|2200.7|116
1711555500000|2024-03-27 16:05:00|2204.9|2201.9|2201.9|2198.9|2205.7|2202.7|2201.9|2198.9|216
1711555800000|2024-03-27 16:10:00|2200.9|2197.9|2199.9|2196.9|2200.9|2197.9|2198.4|2195.4|213
1711556100000|2024-03-27 16:15:00|2198.9|2195.9|2199.2|2196.2|2200.9|2197.9|2198.4|2195.4|332
1711556400000|2024-03-27 16:20:00|2198.7|2195.7|2200.9|2197.9|2200.9|2197.9|2197.9|2194.9|218
1711556700000|2024-03-27 16:25:00|2201.6|2198.6|2198.9|2195.9|2201.9|2198.9|2197.6|2194.6|261
1711557000000|2024-03-27 16:30:00|2199.4|2196.4|2199.1|2196.1|2202.4|2199.4|2198.9|2195.9|174
1711557300000|2024-03-27 16:35:00|2198.9|2195.9|2200.9|2197.9|2201.4|2198.4|2198.9|2195.9|109
1711557600000|2024-03-27 16:40:00|2201.6|2198.6|2197.1|2194.1|2201.9|2198.9|2196.4|2193.4|483
1711557900000|2024-03-27 16:45:00|2197.4|2194.4|2198.4|2195.4|2199.4|2196.4|2196.6|2193.6|639
1711558200000|2024-03-27 16:50:00|2198.9|2195.9|2205.1|2202.1|2206.1|2203.1|2198.4|2195.4|2294
1711558500000|2024-03-27 16:55:00|2204.9|2201.9|2203.1|2200.1|2206.9|2203.9|2203.1|2200.1|660
1711614600000|2024-03-28 08:30:00|2200.3|2197.3|2201.8|2198.8|2203.8|2200.8|2195.6|2192.6|399
1711614900000|2024-03-28 08:35:00|2202.8|2199.8|2207|2204|2209.3|2206.3|2202.8|2199.8|470
1711615200000|2024-03-28 08:40:00|2207.3|2204.3|2207.3|2204.3|2210|2207|2207.3|2204.3|96
1711615500000|2024-03-28 08:45:00|2207.5|2204.5|2210.5|2207.5|2212.3|2209.3|2207.3|2204.3|256
1711615800000|2024-03-28 08:50:00|2210.3|2207.3|2211.3|2208.3|2212.8|2209.8|2209|2206|75
1711616100000|2024-03-28 08:55:00|2212.3|2209.3|2209.3|2206.3|2214|2211|2209|2206|137
1711616400000|2024-03-28 09:00:00|2210.3|2207.3|2198.8|2195.8|2213.5|2210.5|2196.8|2193.8|532
1711616700000|2024-03-28 09:05:00|2199.8|2196.8|2201.3|2198.3|2204|2201|2199.8|2196.8|125
1711617000000|2024-03-28 09:10:00|2201|2198|2204|2201|2205.8|2202.8|2201|2198|184
1711617300000|2024-03-28 09:15:00|2204.5|2201.5|2206|2203|2207|2204|2203.8|2200.8|70
1711617600000|2024-03-28 09:20:00|2206.5|2203.5|2208.3|2205.3|2212.5|2209.5|2206|2203|271
1711617900000|2024-03-28 09:25:00|2209|2206|2210.5|2207.5|2211.8|2208.8|2209|2206|55
1711618200000|2024-03-28 09:30:00|2210.3|2207.3|2211.3|2208.3|2212.5|2209.5|2209.3|2206.3|69
1711618500000|2024-03-28 09:35:00|2212|2209|2214.3|2211.3|2215|2212|2212|2209|90
1711618800000|2024-03-28 09:40:00|2214.5|2211.5|2216.3|2213.3|2217|2214|2214.3|2211.3|74
1711619100000|2024-03-28 09:45:00|2216.5|2213.5|2213.5|2210.5|2216.8|2213.8|2213.5|2210.5|69
1711619400000|2024-03-28 09:50:00|2213.3|2210.3|2212.5|2209.5|2214.3|2211.3|2211.3|2208.3|29
1711619700000|2024-03-28 09:55:00|2212.8|2209.8|2216.5|2213.5|2216.5|2213.5|2212.5|2209.5|39
1711620000000|2024-03-28 10:00:00|2215.8|2212.8|2214.5|2211.5|2216.3|2213.3|2213.5|2210.5|91
1711620300000|2024-03-28 10:05:00|2214.8|2211.8|2214.5|2211.5|2215.3|2212.3|2213.8|2210.8|33
1711620600000|2024-03-28 10:10:00|2214|2211|2212.8|2209.8|2214.5|2211.5|2212.8|2209.8|36
1711620900000|2024-03-28 10:15:00|2212.5|2209.5|2215|2212|2215|2212|2212.5|2209.5|43
1711621200000|2024-03-28 10:20:00|2215.5|2212.5|2216.5|2213.5|2216.7|2213.7|2215.5|2212.5|64
1711621500000|2024-03-28 10:25:00|2217|2214|2213.2|2210.2|2217|2214|2212.5|2209.5|58
1711621800000|2024-03-28 10:30:00|2213.5|2210.5|2215.5|2212.5|2216.2|2213.2|2213.5|2210.5|132
1711622100000|2024-03-28 10:35:00|2216|2213|2214.2|2211.2|2216.2|2213.2|2214.2|2211.2|81
1711622400000|2024-03-28 10:40:00|2214.5|2211.5|2215.5|2212.5|2216.5|2213.5|2214.2|2211.2|19
1711622700000|2024-03-28 10:45:00|2216.5|2213.5|2215.5|2212.5|2216.5|2213.5|2215.2|2212.2|33
1711623000000|2024-03-28 10:50:00|2216.2|2213.2|2214.2|2211.2|2216.2|2213.2|2214|2211|77
1711623300000|2024-03-28 10:55:00|2214|2211|2214.5|2211.5|2215.7|2212.7|2213.7|2210.7|42
1711623600000|2024-03-28 11:00:00|2214.7|2211.7|2216.2|2213.2|2216.2|2213.2|2214|2211|47
1711623900000|2024-03-28 11:05:00|2216.5|2213.5|2216.7|2213.7|2218|2215|2216.2|2213.2|76
1711624200000|2024-03-28 11:10:00|2216.5|2213.5|2220|2217|2220|2217|2216.2|2213.2|308
1711624500000|2024-03-28 11:15:00|2219.7|2216.7|2221|2218|2221.7|2218.7|2219.7|2216.7|138
1711624800000|2024-03-28 11:20:00|2221.2|2218.2|2221.7|2218.7|2221.7|2218.7|2221|2218|59
1711625100000|2024-03-28 11:25:00|2221.4|2218.4|2221.4|2218.4|2221.4|2218.4|2220.7|2217.7|33
1711625400000|2024-03-28 11:30:00|2221.7|2218.7|2219.7|2216.7|2222|2219|2219.7|2216.7|173
1711625700000|2024-03-28 11:35:00|2219.4|2216.4|2218.4|2215.4|2219.4|2216.4|2215.4|2212.4|69
1711626000000|2024-03-28 11:40:00|2217.9|2214.9|2212.4|2209.4|2217.9|2214.9|2212.2|2209.2|43
1711626300000|2024-03-28 11:45:00|2212.7|2209.7|2214.7|2211.7|2214.7|2211.7|2212|2209|40
1711626600000|2024-03-28 11:50:00|2215.7|2212.7|2215.4|2212.4|2217.4|2214.4|2215.4|2212.4|89
1711626900000|2024-03-28 11:55:00|2213.7|2210.7|2217.4|2214.4|2217.4|2214.4|2213|2210|45
1711627200000|2024-03-28 12:00:00|2218.2|2215.2|2220.4|2217.4|2221.9|2218.9|2217.9|2214.9|420
1711627500000|2024-03-28 12:05:00|2220.7|2217.7|2220.4|2217.4|2221.9|2218.9|2219.7|2216.7|191
1711627800000|2024-03-28 12:10:00|2220.9|2217.9|2221.4|2218.4|2221.7|2218.7|2218.4|2215.4|463
1711628100000|2024-03-28 12:15:00|2221.2|2218.2|2226.6|2223.6|2227.4|2224.4|2219.7|2216.7|1291
1711628400000|2024-03-28 12:20:00|2226.4|2223.4|2228.4|2225.4|2228.4|2225.4|2225.1|2222.1|916
1711628700000|2024-03-28 12:25:00|2228.8|2225.8|2227.4|2224.4|2230.4|2227.4|2226.9|2223.9|805
1711629000000|2024-03-28 12:30:00|2226.9|2223.9|2229.4|2226.4|2230.4|2227.4|2226.1|2223.1|455
1711629300000|2024-03-28 12:35:00|2229.6|2226.6|2226.6|2223.6|2230.4|2227.4|2226.4|2223.4|468
1711629600000|2024-03-28 12:40:00|2227.4|2224.4|2228.3|2225.3|2229.4|2226.4|2226.6|2223.6|215
1711629900000|2024-03-28 12:45:00|2229.3|2226.3|2230.1|2227.1|2230.3|2227.3|2228.3|2225.3|297
1711630200000|2024-03-28 12:50:00|2229.8|2226.8|2228.3|2225.3|2230.3|2227.3|2228.3|2225.3|194
1711630500000|2024-03-28 12:55:00|2228.8|2225.8|2228.3|2225.3|2229.3|2226.3|2228.3|2225.3|115
1711630800000|2024-03-28 13:00:00|2228.6|2225.6|2229.1|2226.1|2230.3|2227.3|2224.3|2221.3|375
1711631100000|2024-03-28 13:05:00|2229.6|2226.6|2229.6|2226.6|2229.8|2226.8|2228.3|2225.3|290
1711631400000|2024-03-28 13:10:00|2229.3|2226.3|2227.8|2224.8|2229.8|2226.8|2227.8|2224.8|185
1711631700000|2024-03-28 13:15:00|2228.3|2225.3|2228.8|2225.8|2229.8|2226.8|2228.3|2225.3|113
1711632000000|2024-03-28 13:20:00|2227.8|2224.8|2228.8|2225.8|2228.8|2225.8|2227.8|2224.8|147
1711632300000|2024-03-28 13:25:00|2228.3|2225.3|2227.6|2224.6|2229.8|2226.8|2226.6|2223.6|372
1711632600000|2024-03-28 13:30:00|2227.8|2224.8|2228.3|2225.3|2228.8|2225.8|2225.3|2222.3|414
1711632900000|2024-03-28 13:35:00|2228.1|2225.1|2226.3|2223.3|2228.8|2225.8|2226.3|2223.3|168
1711633200000|2024-03-28 13:40:00|2227.3|2224.3|2230.6|2227.6|2230.6|2227.6|2227.3|2224.3|611
1711633500000|2024-03-28 13:45:00|2230.3|2227.3|2233.8|2230.8|2235|2232|2229.8|2226.8|355
1711633800000|2024-03-28 13:50:00|2234.5|2231.5|2238.3|2235.3|2239.3|2236.3|2233.8|2230.8|1368
1711634100000|2024-03-28 13:55:00|2237.8|2234.8|2235.3|2232.3|2237.8|2234.8|2234.3|2231.3|814
1711634400000|2024-03-28 14:00:00|2235.8|2232.8|2232.3|2229.3|2236.3|2233.3|2231.3|2228.3|818
1711634700000|2024-03-28 14:05:00|2231.8|2228.8|2220.1|2217.1|2231.8|2228.8|2220.1|2217.1|565
1711635000000|2024-03-28 14:10:00|2219.6|2216.6|2222.3|2219.3|2225.8|2222.8|2219.1|2216.1|486
1711635300000|2024-03-28 14:15:00|2223|2220|2219.8|2216.8|2225.3|2222.3|2219.3|2216.3|466
1711635600000|2024-03-28 14:20:00|2220.1|2217.1|2214.8|2211.8|2220.1|2217.1|2214.8|2211.8|346
1711635900000|2024-03-28 14:25:00|2214.1|2211.1|2214.3|2211.3|2215.1|2212.1|2210.1|2207.1|625
1711636200000|2024-03-28 14:30:00|2214.8|2211.8|2213.3|2210.3|2218.3|2215.3|2212.8|2209.8|323
1711636500000|2024-03-28 14:35:00|2212.9|2209.9|2213.6|2210.6|2214.3|2211.3|2211.3|2208.3|208
1711636800000|2024-03-28 14:40:00|2213.3|2210.3|2215.8|2212.8|2217.3|2214.3|2212.3|2209.3|278
1711637100000|2024-03-28 14:45:00|2215.6|2212.6|2218.6|2215.6|2219.3|2216.3|2215.6|2212.6|309
1711637400000|2024-03-28 14:50:00|2219.1|2216.1|2218.8|2215.8|2221.8|2218.8|2218.3|2215.3|347
1711637700000|2024-03-28 14:55:00|2219.8|2216.8|2217.8|2214.8|2221.1|2218.1|2217.8|2214.8|241
1711638000000|2024-03-28 15:00:00|2218.8|2215.8|2220.8|2217.8|2220.8|2217.8|2217.8|2214.8|206
1711638300000|2024-03-28 15:05:00|2221.5|2218.5|2220.8|2217.8|2224|2221|2220.8|2217.8|169
1711638600000|2024-03-28 15:10:00|2221.3|2218.3|2218.8|2215.8|2222.5|2219.5|2218.8|2215.8|166
1711638900000|2024-03-28 15:15:00|2217.8|2214.8|2218.3|2215.3|2219.1|2216.1|2217.1|2214.1|270
1711639200000|2024-03-28 15:20:00|2218.8|2215.8|2221.8|2218.8|2222.3|2219.3|2217.8|2214.8|116
1711639500000|2024-03-28 15:25:00|2222.8|2219.8|2225.3|2222.3|2225.3|2222.3|2221.8|2218.8|98
1711639800000|2024-03-28 15:30:00|2225.6|2222.6|2231.1|2228.1|2231.1|2228.1|2225.3|2222.3|339
1711640100000|2024-03-28 15:35:00|2230.8|2227.8|2232.8|2229.8|2232.8|2229.8|2230.3|2227.3|695
1711640400000|2024-03-28 15:40:00|2233.3|2230.3|2232.3|2229.3|2234.8|2231.8|2232.3|2229.3|209
1711640700000|2024-03-28 15:45:00|2231.3|2228.3|2231.8|2228.8|2232|2229|2229.8|2226.8|144
1711641000000|2024-03-28 15:50:00|2232.8|2229.8|2233.8|2230.8|2235.5|2232.5|2232.8|2229.8|189
1711641300000|2024-03-28 15:55:00|2232.8|2229.8|2233.8|2230.8|2234.5|2231.5|2232|2229|203
1711641600000|2024-03-28 16:00:00|2234|2231|2237.7|2234.7|2237.7|2234.7|2233.8|2230.8|367
1711641900000|2024-03-28 16:05:00|2237.3|2234.3|2235.3|2232.3|2237.7|2234.7|2234.5|2231.5|221
1711642200000|2024-03-28 16:10:00|2236.3|2233.3|2237.3|2234.3|2237.3|2234.3|2233.3|2230.3|239
1711642500000|2024-03-28 16:15:00|2237.7|2234.7|2236.3|2233.3|2238|2235|2236.3|2233.3|161
1711642800000|2024-03-28 16:20:00|2236.7|2233.7|2237|2234|2237.7|2234.7|2234.5|2231.5|201
1711643100000|2024-03-28 16:25:00|2237.3|2234.3|2235.3|2232.3|2237.3|2234.3|2233.5|2230.5|206
1711643400000|2024-03-28 16:30:00|2234.8|2231.8|2235.2|2232.2|2236.3|2233.3|2234.8|2231.8|617
1711643700000|2024-03-28 16:35:00|2235.7|2232.7|2235.5|2232.5|2237.2|2234.2|2233.5|2230.5|144
1711644000000|2024-03-28 16:40:00|2236.5|2233.5|2237|2234|2237.2|2234.2|2236.2|2233.2|149
1711644300000|2024-03-28 16:45:00|2236.7|2233.7|2233.8|2230.8|2237.5|2234.5|2233.8|2230.8|223
1711644600000|2024-03-28 16:50:00|2234|2231|2236.8|2233.8|2236.8|2233.8|2228.8|2225.8|2909
1711644900000|2024-03-28 16:55:00|2236.5|2233.5|2232.3|2229.3|2238.2|2235.2|2230.7|2227.7|611
1711645200000|2024-03-28 17:00:00|2231.7|2228.7|2231.7|2228.7|2231.7|2228.7|2231.7|2228.7|0
1711971000000|2024-04-01 11:30:00|2241.3|2238.3|2235.2|2232.2|2248|2245|2234.9|2231.9|1369
1711971300000|2024-04-01 11:35:00|2235|2232|2243|2240|2243.7|2240.7|2233.5|2230.5|779
1711971600000|2024-04-01 11:40:00|2242.7|2239.7|2245.4|2242.4|2245.4|2242.4|2242.7|2239.7|285
1711971900000|2024-04-01 11:45:00|2245.1|2242.1|2244.4|2241.4|2246.4|2243.4|2244.4|2241.4|716
1711972200000|2024-04-01 11:50:00|2245.1|2242.1|2244.8|2241.8|2245.5|2242.5|2244.1|2241.1|273
1711972500000|2024-04-01 11:55:00|2245.8|2242.8|2250.5|2247.5|2251|2248|2245.8|2242.8|1421
1711972800000|2024-04-01 12:00:00|2249.8|2246.8|2253|2250|2253|2250|2249.8|2246.8|1320
1711973100000|2024-04-01 12:05:00|2252.8|2249.8|2248.2|2245.2|2253|2250|2246.1|2243.1|199
1711973400000|2024-04-01 12:10:00|2249.2|2246.2|2253|2250|2254|2251|2249.2|2246.2|487
1711973700000|2024-04-01 12:15:00|2254|2251|2253|2250|2254|2251|2252.5|2249.5|148
1711974000000|2024-04-01 12:20:00|2253.2|2250.2|2254|2251|2254.4|2251.4|2253|2250|177
1711974300000|2024-04-01 12:25:00|2254.4|2251.4|2258.4|2255.4|2258.4|2255.4|2254|2251|983
1711974600000|2024-04-01 12:30:00|2258.2|2255.2|2257.9|2254.9|2258.2|2255.2|2253.5|2250.5|1392
1711974900000|2024-04-01 12:35:00|2258.2|2255.2|2250.3|2247.3|2258.2|2255.2|2249.1|2246.1|447
1711975200000|2024-04-01 12:40:00|2250|2247|2254.4|2251.4|2255.9|2252.9|2249.2|2246.2|309
1711975500000|2024-04-01 12:45:00|2254.6|2251.6|2256.8|2253.8|2256.8|2253.8|2254.4|2251.4|369
1711975800000|2024-04-01 12:50:00|2256.6|2253.6|2253.6|2250.6|2256.6|2253.6|2252.4|2249.4|304
1711976100000|2024-04-01 12:55:00|2254.4|2251.4|2258.8|2255.8|2258.8|2255.8|2254.4|2251.4|725
1711976400000|2024-04-01 13:00:00|2259.1|2256.1|2257.8|2254.8|2262.2|2259.2|2257.8|2254.8|1946
1711976700000|2024-04-01 13:05:00|2258|2255|2258.2|2255.2|2259.5|2256.5|2257.2|2254.2|188
1711977000000|2024-04-01 13:10:00|2261.2|2258.2|2262.1|2259.1|2262.6|2259.6|2260.6|2257.6|422
1711977300000|2024-04-01 13:15:00|2261.9|2258.9|2262.6|2259.6|2263.6|2260.6|2260.6|2257.6|181
1711977600000|2024-04-01 13:20:00|2263.6|2260.6|2264.6|2261.6|2264.6|2261.6|2258.9|2255.9|168
1711977900000|2024-04-01 13:25:00|2263.6|2260.6|2258.8|2255.8|2264.6|2261.6|2257.8|2254.8|623
1711978200000|2024-04-01 13:30:00|2259|2256|2252.5|2249.5|2260.5|2257.5|2251.8|2248.8|1386
1711978500000|2024-04-01 13:35:00|2255.5|2252.5|2259.3|2256.3|2259.3|2256.3|2255.5|2252.5|491
1711978800000|2024-04-01 13:40:00|2259.6|2256.6|2259.3|2256.3|2260.3|2257.3|2256.3|2253.3|248
1711979100000|2024-04-01 13:45:00|2258.3|2255.3|2258.3|2255.3|2258.3|2255.3|2254.9|2251.9|355
1711979400000|2024-04-01 13:50:00|2258.7|2255.7|2257.6|2254.6|2259.5|2256.5|2256.9|2253.9|253
1711979700000|2024-04-01 13:55:00|2257.9|2254.9|2261.6|2258.6|2262.1|2259.1|2255.7|2252.7|690
1711980000000|2024-04-01 14:00:00|2261.3|2258.3|2258.9|2255.9|2261.9|2258.9|2257.9|2254.9|202
1711980300000|2024-04-01 14:05:00|2258.6|2255.6|2259.9|2256.9|2259.9|2256.9|2257.6|2254.6|100
1711980600000|2024-04-01 14:10:00|2260.9|2257.9|2263.3|2260.3|2263.6|2260.6|2260.9|2257.9|158
1711980900000|2024-04-01 14:15:00|2263.6|2260.6|2263.9|2260.9|2264.3|2261.3|2262.9|2259.9|135
1711981200000|2024-04-01 14:20:00|2263.2|2260.2|2260.5|2257.5|2263.2|2260.2|2258.8|2255.8|245
1711981500000|2024-04-01 14:25:00|2260.8|2257.8|2262.2|2259.2|2262.5|2259.5|2258.4|2255.4|250
1711981800000|2024-04-01 14:30:00|2262.4|2259.4|2264.9|2261.9|2265.4|2262.4|2261.7|2258.7|153
1711982100000|2024-04-01 14:35:00|2265.2|2262.2|2263.3|2260.3|2265.2|2262.2|2262.8|2259.8|178
1711982400000|2024-04-01 14:40:00|2263.1|2260.1|2263.1|2260.1|2265.3|2262.3|2262.5|2259.5|298
1711982700000|2024-04-01 14:45:00|2262.3|2259.3|2263.5|2260.5|2263.8|2260.8|2261.3|2258.3|233
1711983000000|2024-04-01 14:50:00|2263.9|2260.9|2260.8|2257.8|2264.7|2261.7|2259.8|2256.8|124
1711983300000|2024-04-01 14:55:00|2260.5|2257.5|2252.8|2249.8|2262.3|2259.3|2251.5|2248.5|854
1711983600000|2024-04-01 15:00:00|2253|2250|2247.9|2244.9|2254|2251|2244.4|2241.4|479
1711983900000|2024-04-01 15:05:00|2247.6|2244.6|2246.1|2243.1|2248.1|2245.1|2243.4|2240.4|255
1711984200000|2024-04-01 15:10:00|2245.4|2242.4|2253.8|2250.8|2254.5|2251.5|2245.4|2242.4|272
1711984500000|2024-04-01 15:15:00|2254.3|2251.3|2257.8|2254.8|2258.2|2255.2|2252.8|2249.8|125
1711984800000|2024-04-01 15:20:00|2258.2|2255.2|2260.5|2257.5|2260.5|2257.5|2257.2|2254.2|180
1711985100000|2024-04-01 15:25:00|2259.8|2256.8|2258.8|2255.8|2262.6|2259.6|2258.2|2255.2|153
1711985400000|2024-04-01 15:30:00|2258.5|2255.5|2260.2|2257.2|2260.2|2257.2|2257.2|2254.2|262
1711985700000|2024-04-01 15:35:00|2259.2|2256.2|2259.9|2256.9|2261.2|2258.2|2258.2|2255.2|192
1711986000000|2024-04-01 15:40:00|2260.6|2257.6|2259.9|2256.9|2262.6|2259.6|2259.6|2256.6|83
1711986300000|2024-04-01 15:45:00|2260.9|2257.9|2254.8|2251.8|2261.2|2258.2|2252.2|2249.2|339
1711986600000|2024-04-01 15:50:00|2255.2|2252.2|2256.3|2253.3|2259.5|2256.5|2255.2|2252.2|247
1711986900000|2024-04-01 15:55:00|2256.5|2253.5|2255.8|2252.8|2257.8|2254.8|2253.8|2250.8|139
1711987200000|2024-04-01 16:00:00|2256|2253|2258.2|2255.2|2258.9|2255.9|2255.8|2252.8|226
1711987500000|2024-04-01 16:05:00|2257.2|2254.2|2257.9|2254.9|2258.6|2255.6|2256.9|2253.9|192
1711987800000|2024-04-01 16:10:00|2258.2|2255.2|2258.6|2255.6|2259.4|2256.4|2258.2|2255.2|129
1711988100000|2024-04-01 16:15:00|2258.2|2255.2|2259.9|2256.9|2259.9|2256.9|2255.2|2252.2|168
1711988400000|2024-04-01 16:20:00|2260.2|2257.2|2259.9|2256.9|2260.6|2257.6|2259.2|2256.2|452
1711988700000|2024-04-01 16:25:00|2260.2|2257.2|2260.2|2257.2|2260.2|2257.2|2258.2|2255.2|198
1711989000000|2024-04-01 16:30:00|2260.6|2257.6|2259.6|2256.6|2262|2259|2259.4|2256.4|308
1711989300000|2024-04-01 16:35:00|2259.9|2256.9|2258.6|2255.6|2259.9|2256.9|2258.6|2255.6|180
1711989600000|2024-04-01 16:40:00|2258.2|2255.2|2258.5|2255.5|2259.2|2256.2|2258.2|2255.2|136
1711989900000|2024-04-01 16:45:00|2258.2|2255.2|2254.5|2251.5|2258.2|2255.2|2253.7|2250.7|657
1711990200000|2024-04-01 16:50:00|2254.7|2251.7|2247.6|2244.6|2257.4|2254.4|2247.1|2244.1|3352
1711990500000|2024-04-01 16:55:00|2247.9|2244.9|2243.3|2240.3|2248.3|2245.3|2242.6|2239.6|824
1712043000000|2024-04-02 07:30:00|2245.1|2242.1|2243.6|2240.6|2247.5|2244.5|2242.5|2239.5|196
1712043300000|2024-04-02 07:35:00|2243|2240|2246|2243|2248.1|2245.1|2238.1|2235.1|333
1712043600000|2024-04-02 07:40:00|2245.8|2242.8|2241.1|2238.1|2246.3|2243.3|2241.1|2238.1|57
1712043900000|2024-04-02 07:45:00|2240.9|2237.9|2246.3|2243.3|2246.8|2243.8|2240.4|2237.4|171
1712044200000|2024-04-02 07:50:00|2245.7|2242.7|2251.7|2248.7|2252.2|2249.2|2245.3|2242.3|126
1712044500000|2024-04-02 07:55:00|2251.5|2248.5|2254.3|2251.3|2255.1|2252.1|2251.5|2248.5|97
1712044800000|2024-04-02 08:00:00|2254.1|2251.1|2254.8|2251.8|2255.8|2252.8|2252.5|2249.5|52
1712045100000|2024-04-02 08:05:00|2254.5|2251.5|2253.8|2250.8|2254.8|2251.8|2253|2250|32
1712045400000|2024-04-02 08:10:00|2254.8|2251.8|2255.8|2252.8|2255.8|2252.8|2252.8|2249.8|115
1712045700000|2024-04-02 08:15:00|2255.5|2252.5|2255.5|2252.5|2255.8|2252.8|2253.8|2250.8|233
1712046000000|2024-04-02 08:20:00|2255.8|2252.8|2255.5|2252.5|2255.8|2252.8|2254.7|2251.7|72
1712046300000|2024-04-02 08:25:00|2255.7|2252.7|2253.7|2250.7|2256.4|2253.4|2253.7|2250.7|85
1712046600000|2024-04-02 08:30:00|2254.7|2251.7|2254.1|2251.1|2255.4|2252.4|2253.7|2250.7|75
1712046900000|2024-04-02 08:35:00|2254.4|2251.4|2260.5|2257.5|2260.5|2257.5|2254.1|2251.1|515
1712047200000|2024-04-02 08:40:00|2260.3|2257.3|2263.2|2260.2|2263.2|2260.2|2260.3|2257.3|181
1712047500000|2024-04-02 08:45:00|2262.9|2259.9|2263.9|2260.9|2263.9|2260.9|2261.2|2258.2|481
1712047800000|2024-04-02 08:50:00|2263.5|2260.5|2261.2|2258.2|2263.9|2260.9|2260.2|2257.2|89
1712048100000|2024-04-02 08:55:00|2260.9|2257.9|2258.5|2255.5|2261.2|2258.2|2258.1|2255.1|268
1712048400000|2024-04-02 09:00:00|2259|2256|2262.1|2259.1|2264.5|2261.5|2258.7|2255.7|86
1712048700000|2024-04-02 09:05:00|2261.4|2258.4|2261.3|2258.3|2261.8|2258.8|2260.8|2257.8|49
1712049000000|2024-04-02 09:10:00|2261.5|2258.5|2261.6|2258.6|2261.8|2258.8|2261.1|2258.1|50
1712049300000|2024-04-02 09:15:00|2261.3|2258.3|2262.8|2259.8|2263.5|2260.5|2261.3|2258.3|67
1712049600000|2024-04-02 09:20:00|2262.5|2259.5|2263.8|2260.8|2263.8|2260.8|2261.1|2258.1|54
1712049900000|2024-04-02 09:25:00|2263.5|2260.5|2263.8|2260.8|2264.5|2261.5|2263.3|2260.3|78
1712050200000|2024-04-02 09:30:00|2264.5|2261.5|2264.3|2261.3|2265.3|2262.3|2264|2261|39
1712050500000|2024-04-02 09:35:00|2264.1|2261.1|2262.8|2259.8|2264.5|2261.5|2262.5|2259.5|42
1712050800000|2024-04-02 09:40:00|2261.8|2258.8|2259.3|2256.3|2262.5|2259.5|2258.8|2255.8|127
1712051100000|2024-04-02 09:45:00|2259.8|2256.8|2255.4|2252.4|2259.8|2256.8|2255.1|2252.1|67
1712051400000|2024-04-02 09:50:00|2255|2252|2255.4|2252.4|2255.4|2252.4|2254.4|2251.4|39
1712051700000|2024-04-02 09:55:00|2254.7|2251.7|2256.4|2253.4|2257.7|2254.7|2253.7|2250.7|127
1712052000000|2024-04-02 10:00:00|2257.1|2254.1|2260.1|2257.1|2260.1|2257.1|2257.1|2254.1|75
1712052300000|2024-04-02 10:05:00|2260.4|2257.4|2264.8|2261.8|2265.5|2262.5|2259.4|2256.4|362
1712052600000|2024-04-02 10:10:00|2263.8|2260.8|2263.8|2260.8|2264.8|2261.8|2263.1|2260.1|42
1712052900000|2024-04-02 10:15:00|2263.5|2260.5|2263.1|2260.1|2263.8|2260.8|2261.6|2258.6|41
1712053200000|2024-04-02 10:20:00|2263.6|2260.6|2263.8|2260.8|2263.8|2260.8|2263.1|2260.1|11
1712053500000|2024-04-02 10:25:00|2264.2|2261.2|2264.8|2261.8|2265.5|2262.5|2264.2|2261.2|21
1712053800000|2024-04-02 10:30:00|2264.5|2261.5|2264.5|2261.5|2264.5|2261.5|2264.1|2261.1|37
1712054100000|2024-04-02 10:35:00|2264.3|2261.3|2264.5|2261.5|2264.5|2261.5|2262.5|2259.5|58
1712054400000|2024-04-02 10:40:00|2263.8|2260.8|2264.8|2261.8|2265.8|2262.8|2263.8|2260.8|283
1712054700000|2024-04-02 10:45:00|2265.5|2262.5|2266.2|2263.2|2267.2|2264.2|2265.5|2262.5|130
1712055000000|2024-04-02 10:50:00|2266.5|2263.5|2265.5|2262.5|2267.2|2264.2|2265.5|2262.5|63
1712055300000|2024-04-02 10:55:00|2265.3|2262.3|2265.3|2262.3|2266|2263|2264.8|2261.8|54
1712055600000|2024-04-02 11:00:00|2265.5|2262.5|2266.9|2263.9|2267.2|2264.2|2265.5|2262.5|267
1712055900000|2024-04-02 11:05:00|2266.2|2263.2|2264.2|2261.2|2266.2|2263.2|2264.2|2261.2|311
1712056200000|2024-04-02 11:10:00|2263.9|2260.9|2266.9|2263.9|2266.9|2263.9|2263.9|2260.9|158
1712056500000|2024-04-02 11:15:00|2265.9|2262.9|2264.9|2261.9|2266.7|2263.7|2264.9|2261.9|96
1712056800000|2024-04-02 11:20:00|2265.4|2262.4|2263.9|2260.9|2265.9|2262.9|2262.9|2259.9|86
1712057100000|2024-04-02 11:25:00|2263.7|2260.7|2262.7|2259.7|2263.9|2260.9|2260.5|2257.5|638
1712057400000|2024-04-02 11:30:00|2262.9|2259.9|2262|2259|2263.2|2260.2|2261.8|2258.8|142
1712057700000|2024-04-02 11:35:00|2261.8|2258.8|2260.3|2257.3|2262.5|2259.5|2260.1|2257.1|19
1712058000000|2024-04-02 11:40:00|2260.5|2257.5|2259.5|2256.5|2260.8|2257.8|2259.3|2256.3|21
1712058300000|2024-04-02 11:45:00|2259|2256|2260.8|2257.8|2260.8|2257.8|2258.5|2255.5|45
1712058600000|2024-04-02 11:50:00|2260.5|2257.5|2262.5|2259.5|2262.5|2259.5|2260.5|2257.5|26
1712058900000|2024-04-02 11:55:00|2261.8|2258.8|2256.4|2253.4|2261.8|2258.8|2255.8|2252.8|525
1712059200000|2024-04-02 12:00:00|2255.7|2252.7|2252.2|2249.2|2255.7|2252.7|2250.2|2247.2|667
1712059500000|2024-04-02 12:05:00|2252.5|2249.5|2255.6|2252.6|2257.6|2254.6|2251.9|2248.9|342
1712059800000|2024-04-02 12:10:00|2255.3|2252.3|2247.2|2244.2|2255.6|2252.6|2246.2|2243.2|528
1712060100000|2024-04-02 12:15:00|2246.8|2243.8|2240.8|2237.8|2246.8|2243.8|2240.5|2237.5|928
1712060400000|2024-04-02 12:20:00|2240.4|2237.4|2230.5|2227.5|2240.4|2237.4|2229.5|2226.5|986
1712060700000|2024-04-02 12:25:00|2230.2|2227.2|2232.8|2229.8|2233.5|2230.5|2226.5|2223.5|1001
1712061000000|2024-04-02 12:30:00|2233.5|2230.5|2238.9|2235.9|2240.4|2237.4|2230|2227|654
1712061300000|2024-04-02 12:35:00|2239.1|2236.1|2239.3|2236.3|2240.6|2237.6|2237.2|2234.2|504
1712061600000|2024-04-02 12:40:00|2239.1|2236.1|2239.9|2236.9|2239.9|2236.9|2236.6|2233.6|378
1712061900000|2024-04-02 12:45:00|2239.6|2236.6|2234.7|2231.7|2240.9|2237.9|2234.7|2231.7|412
1712062200000|2024-04-02 12:50:00|2234.9|2231.9|2232.9|2229.9|2235.4|2232.4|2230.3|2227.3|271
1712062500000|2024-04-02 12:55:00|2233.3|2230.3|2236.6|2233.6|2236.9|2233.9|2232.2|2229.2|125
1712062800000|2024-04-02 13:00:00|2235.9|2232.9|2240.6|2237.6|2240.8|2237.8|2234.9|2231.9|308
1712063100000|2024-04-02 13:05:00|2240.3|2237.3|2240.3|2237.3|2242|2239|2236.6|2233.6|302
1712063400000|2024-04-02 13:10:00|2240.1|2237.1|2235.6|2232.6|2240.3|2237.3|2235.6|2232.6|156
1712063700000|2024-04-02 13:15:00|2235.2|2232.2|2230.6|2227.6|2235.2|2232.2|2229.2|2226.2|342
1712064000000|2024-04-02 13:20:00|2230.9|2227.9|2232.6|2229.6|2232.6|2229.6|2230.6|2227.6|198
1712064300000|2024-04-02 13:25:00|2232.3|2229.3|2230.6|2227.6|2235.3|2232.3|2230.1|2227.1|313
1712064600000|2024-04-02 13:30:00|2229.4|2226.4|2227.2|2224.2|2231.6|2228.6|2226.9|2223.9|588
1712064900000|2024-04-02 13:35:00|2228.2|2225.2|2232.2|2229.2|2232.2|2229.2|2227.2|2224.2|209
1712065200000|2024-04-02 13:40:00|2231.9|2228.9|2231.2|2228.2|2233.2|2230.2|2230.2|2227.2|458
1712065500000|2024-04-02 13:45:00|2232.4|2229.4|2228.8|2225.8|2233.7|2230.7|2228.2|2225.2|394
1712065800000|2024-04-02 13:50:00|2228.6|2225.6|2229.8|2226.8|2229.8|2226.8|2227.8|2224.8|239
1712066100000|2024-04-02 13:55:00|2230.3|2227.3|2232.5|2229.5|2232.5|2229.5|2226.8|2223.8|324
1712066400000|2024-04-02 14:00:00|2232.3|2229.3|2228.4|2225.4|2234.8|2231.8|2228.4|2225.4|388
1712066700000|2024-04-02 14:05:00|2227.7|2224.7|2228.6|2225.6|2229.1|2226.1|2225.4|2222.4|535
1712067000000|2024-04-02 14:10:00|2228.4|2225.4|2227.4|2224.4|2228.4|2225.4|2226.6|2223.6|296
1712067300000|2024-04-02 14:15:00|2228.4|2225.4|2228.4|2225.4|2231.4|2228.4|2227.4|2224.4|352
1712067600000|2024-04-02 14:20:00|2228.6|2225.6|2224.7|2221.7|2229.8|2226.8|2224.7|2221.7|560
1712067900000|2024-04-02 14:25:00|2225|2222|2225.6|2222.6|2227.6|2224.6|2224.7|2221.7|638
1712068200000|2024-04-02 14:30:00|2226.6|2223.6|2234|2231|2235.2|2232.2|2226.6|2223.6|753
1712068500000|2024-04-02 14:35:00|2235|2232|2231.6|2228.6|2235.7|2232.7|2231.3|2228.3|551
1712068800000|2024-04-02 14:40:00|2232.3|2229.3|2226.6|2223.6|2232.3|2229.3|2226.6|2223.6|298
1712069100000|2024-04-02 14:45:00|2227.3|2224.3|2226.6|2223.6|2228.6|2225.6|2225.6|2222.6|233
1712069400000|2024-04-02 14:50:00|2227.3|2224.3|2228.8|2225.8|2230.6|2227.6|2226.1|2223.1|254
1712069700000|2024-04-02 14:55:00|2228.6|2225.6|2228.6|2225.6|2233|2230|2227.2|2224.2|315
1712070000000|2024-04-02 15:00:00|2228.9|2225.9|2219.2|2216.2|2229.2|2226.2|2216.2|2213.2|706
1712070300000|2024-04-02 15:05:00|2219.7|2216.7|2223.2|2220.2|2223.4|2220.4|2218.2|2215.2|247
1712070600000|2024-04-02 15:10:00|2222.2|2219.2|2221.2|2218.2|2224.2|2221.2|2219.9|2216.9|206
1712070900000|2024-04-02 15:15:00|2220.2|2217.2|2217.7|2214.7|2221.2|2218.2|2217.2|2214.2|486
1712071200000|2024-04-02 15:20:00|2217.9|2214.9|2220.2|2217.2|2221.2|2218.2|2216.5|2213.5|484
1712071500000|2024-04-02 15:25:00|2220.5|2217.5|2217.8|2214.8|2221|2218|2217.8|2214.8|177
1712071800000|2024-04-02 15:30:00|2218.1|2215.1|2220.5|2217.5|2221|2218|2217.8|2214.8|272
1712072100000|2024-04-02 15:35:00|2221|2218|2216.1|2213.1|2221.8|2218.8|2216.1|2213.1|344
1712072400000|2024-04-02 15:40:00|2215.8|2212.8|2217.4|2214.4|2218.8|2215.8|2215.4|2212.4|213
1712072700000|2024-04-02 15:45:00|2216.4|2213.4|2214.4|2211.4|2217.4|2214.4|2213.4|2210.4|323
1712073000000|2024-04-02 15:50:00|2214.1|2211.1|2211.4|2208.4|2214.8|2211.8|2210.6|2207.6|279
1712073300000|2024-04-02 15:55:00|2212.4|2209.4|2215.8|2212.8|2216.8|2213.8|2212.4|2209.4|358
1712073600000|2024-04-02 16:00:00|2216.1|2213.1|2215.4|2212.4|2219.2|2216.2|2215.3|2212.3|317
1712073900000|2024-04-02 16:05:00|2215.6|2212.6|2221.8|2218.8|2224.2|2221.2|2215.4|2212.4|606
1712074200000|2024-04-02 16:10:00|2222.5|2219.5|2224.5|2221.5|2224.5|2221.5|2218.1|2215.1|365
1712074500000|2024-04-02 16:15:00|2225|2222|2219.6|2216.6|2226.8|2223.8|2219.4|2216.4|676
1712074800000|2024-04-02 16:20:00|2219.8|2216.8|2214.7|2211.7|2220.1|2217.1|2214.1|2211.1|279
1712075100000|2024-04-02 16:25:00|2214.9|2211.9|2214.7|2211.7|2219.1|2216.1|2213.1|2210.1|358
1712075400000|2024-04-02 16:30:00|2214.9|2211.9|2215.7|2212.7|2216.7|2213.7|2214.7|2211.7|113
1712075700000|2024-04-02 16:35:00|2214.7|2211.7|2214.3|2211.3|2214.9|2211.9|2212.3|2209.3|821
1712076000000|2024-04-02 16:40:00|2214.7|2211.7|2214.3|2211.3|2216.3|2213.3|2214.3|2211.3|216
1712076300000|2024-04-02 16:45:00|2214|2211|2217.5|2214.5|2221.7|2218.7|2213.6|2210.6|489
1712076600000|2024-04-02 16:50:00|2217.3|2214.3|2212.4|2209.4|2219.2|2216.2|2212.4|2209.4|3037
1712076900000|2024-04-02 16:55:00|2212.7|2209.7|2214.4|2211.4|2215.7|2212.7|2210.7|2207.7|510
1712129400000|2024-04-03 07:30:00|2204.7|2201.7|2201.7|2198.7|2210.9|2207.9|2201.7|2198.7|439
1712129700000|2024-04-03 07:35:00|2202|2199|2206.6|2203.6|2208.1|2205.1|2202|2199|146
1712130000000|2024-04-03 07:40:00|2206.1|2203.1|2207.1|2204.1|2207.9|2204.9|2205.1|2202.1|57
1712130300000|2024-04-03 07:45:00|2206.9|2203.9|2212.1|2209.1|2213.4|2210.4|2206.9|2203.9|117
1712130600000|2024-04-03 07:50:00|2211.4|2208.4|2212.4|2209.4|2212.7|2209.7|2208.9|2205.9|47
1712130900000|2024-04-03 07:55:00|2211.8|2208.8|2213.1|2210.1|2213.1|2210.1|2211.8|2208.8|59
1712131200000|2024-04-03 08:00:00|2212.7|2209.7|2213.4|2210.4|2213.4|2210.4|2212.4|2209.4|50
1712131500000|2024-04-03 08:05:00|2213.1|2210.1|2212.4|2209.4|2213.4|2210.4|2212.4|2209.4|23
1712131800000|2024-04-03 08:10:00|2211.8|2208.8|2212.1|2209.1|2212.4|2209.4|2211.4|2208.4|20
1712132100000|2024-04-03 08:15:00|2211.9|2208.9|2216.1|2213.1|2216.1|2213.1|2211.4|2208.4|93
1712132400000|2024-04-03 08:20:00|2215.8|2212.8|2217.5|2214.5|2219.5|2216.5|2213.1|2210.1|78
1712132700000|2024-04-03 08:25:00|2216.8|2213.8|2218.3|2215.3|2218.5|2215.5|2215.8|2212.8|44
1712133000000|2024-04-03 08:30:00|2219.5|2216.5|2217.3|2214.3|2220.5|2217.5|2215.1|2212.1|117
1712133300000|2024-04-03 08:35:00|2217.1|2214.1|2222.2|2219.2|2222.2|2219.2|2217.1|2214.1|466
1712133600000|2024-04-03 08:40:00|2222|2219|2223.5|2220.5|2223.5|2220.5|2221.8|2218.8|100
1712133900000|2024-04-03 08:45:00|2223.2|2220.2|2224.2|2221.2|2224.7|2221.7|2222.5|2219.5|45
1712134200000|2024-04-03 08:50:00|2224.5|2221.5|2225.5|2222.5|2225.9|2222.9|2223.7|2220.7|75
1712134500000|2024-04-03 08:55:00|2225.4|2222.4|2227.9|2224.9|2228.7|2225.7|2225.2|2222.2|82
1712134800000|2024-04-03 09:00:00|2227.5|2224.5|2228.5|2225.5|2228.5|2225.5|2226.4|2223.4|75
1712135100000|2024-04-03 09:05:00|2228.9|2225.9|2224.8|2221.8|2228.9|2225.9|2224.8|2221.8|109
1712135400000|2024-04-03 09:10:00|2225.2|2222.2|2226.8|2223.8|2227.3|2224.3|2224.8|2221.8|36
1712135700000|2024-04-03 09:15:00|2227.5|2224.5|2226.2|2223.2|2228.2|2225.2|2226.2|2223.2|60
1712136000000|2024-04-03 09:20:00|2227.2|2224.2|2226.1|2223.1|2227.2|2224.2|2225.5|2222.5|32
1712136300000|2024-04-03 09:25:00|2226.5|2223.5|2227.1|2224.1|2227.5|2224.5|2226.5|2223.5|29
1712136600000|2024-04-03 09:30:00|2226.1|2223.1|2227.3|2224.3|2227.8|2224.8|2226.1|2223.1|63
1712136900000|2024-04-03 09:35:00|2227.5|2224.5|2229.5|2226.5|2229.5|2226.5|2227.5|2224.5|107
1712137200000|2024-04-03 09:40:00|2229.9|2226.9|2231.8|2228.8|2231.8|2228.8|2229.9|2226.9|200
1712137500000|2024-04-03 09:45:00|2232.1|2229.1|2231.8|2228.8|2232.1|2229.1|2231.8|2228.8|78
1712137800000|2024-04-03 09:50:00|2231.1|2228.1|2231.1|2228.1|2231.8|2228.8|2231.1|2228.1|72
1712138100000|2024-04-03 09:55:00|2231.4|2228.4|2231.4|2228.4|2231.4|2228.4|2231.1|2228.1|27
1712138400000|2024-04-03 10:00:00|2231.6|2228.6|2232.4|2229.4|2232.4|2229.4|2231.1|2228.1|96
1712138700000|2024-04-03 10:05:00|2232.7|2229.7|2232.4|2229.4|2233.4|2230.4|2232.1|2229.1|106
1712139000000|2024-04-03 10:10:00|2232.1|2229.1|2227.7|2224.7|2232.4|2229.4|2227.7|2224.7|104
1712139300000|2024-04-03 10:15:00|2226.7|2223.7|2226.7|2223.7|2227.7|2224.7|2226.4|2223.4|56
1712139600000|2024-04-03 10:20:00|2226.4|2223.4|2227.4|2224.4|2227.4|2224.4|2224.7|2221.7|65
1712139900000|2024-04-03 10:25:00|2227.1|2224.1|2229.1|2226.1|2229.4|2226.4|2227.1|2224.1|75
1712140200000|2024-04-03 10:30:00|2228.9|2225.9|2228.1|2225.1|2228.9|2225.9|2227.4|2224.4|21
1712140500000|2024-04-03 10:35:00|2227.9|2224.9|2232.8|2229.8|2232.8|2229.8|2227.9|2224.9|97
1712140800000|2024-04-03 10:40:00|2233.1|2230.1|2232.1|2229.1|2233.1|2230.1|2230.8|2227.8|57
1712141100000|2024-04-03 10:45:00|2232.4|2229.4|2234.8|2231.8|2234.8|2231.8|2232.4|2229.4|88
1712141400000|2024-04-03 10:50:00|2234.5|2231.5|2235.5|2232.5|2235.5|2232.5|2233.8|2230.8|96
1712141700000|2024-04-03 10:55:00|2235.8|2232.8|2236.8|2233.8|2237.5|2234.5|2235.8|2232.8|51
1712142000000|2024-04-03 11:00:00|2236.5|2233.5|2234.3|2231.3|2236.5|2233.5|2233.5|2230.5|50
1712142300000|2024-04-03 11:05:00|2234.5|2231.5|2235.8|2232.8|2236.6|2233.6|2234.5|2231.5|40
1712142600000|2024-04-03 11:10:00|2236.1|2233.1|2236.1|2233.1|2237.1|2234.1|2235.1|2232.1|77
1712142900000|2024-04-03 11:15:00|2235.9|2232.9|2237.1|2234.1|2237.1|2234.1|2235.4|2232.4|28
1712143200000|2024-04-03 11:20:00|2236.9|2233.9|2239.3|2236.3|2239.5|2236.5|2236.7|2233.7|402
1712143500000|2024-04-03 11:25:00|2239.5|2236.5|2236.8|2233.8|2239.5|2236.5|2236.8|2233.8|154
1712143800000|2024-04-03 11:30:00|2237.1|2234.1|2236.8|2233.8|2239.1|2236.1|2236.8|2233.8|45
1712144100000|2024-04-03 11:35:00|2237.5|2234.5|2237.8|2234.8|2238.8|2235.8|2237.3|2234.3|40
1712144400000|2024-04-03 11:40:00|2238|2235|2234.3|2231.3|2238.3|2235.3|2232.8|2229.8|227
1712144700000|2024-04-03 11:45:00|2234.5|2231.5|2238|2235|2238|2235|2234.5|2231.5|47
1712145000000|2024-04-03 11:50:00|2238.3|2235.3|2238.5|2235.5|2238.5|2235.5|2237.8|2234.8|41
1712145300000|2024-04-03 11:55:00|2239.5|2236.5|2239|2236|2239.5|2236.5|2238.8|2235.8|43
1712145600000|2024-04-03 12:00:00|2239.2|2236.2|2240.5|2237.5|2240.9|2237.9|2236.8|2233.8|331
1712145900000|2024-04-03 12:05:00|2240.8|2237.8|2239.5|2236.5|2242.9|2239.9|2238.5|2235.5|349
1712146200000|2024-04-03 12:10:00|2239.8|2236.8|2236.5|2233.5|2240.5|2237.5|2236.5|2233.5|260
1712146500000|2024-04-03 12:15:00|2235.8|2232.8|2231.5|2228.5|2236|2233|2229.5|2226.5|296
1712146800000|2024-04-03 12:20:00|2232.5|2229.5|2229.8|2226.8|2232.5|2229.5|2229.1|2226.1|175
1712147100000|2024-04-03 12:25:00|2230.5|2227.5|2231.8|2228.8|2232.8|2229.8|2228.8|2225.8|214
1712147400000|2024-04-03 12:30:00|2232.2|2229.2|2229.5|2226.5|2235.8|2232.8|2229.5|2226.5|229
1712147700000|2024-04-03 12:35:00|2230.5|2227.5|2231.5|2228.5|2231.8|2228.8|2229.1|2226.1|104
1712148000000|2024-04-03 12:40:00|2231.8|2228.8|2229.1|2226.1|2232.8|2229.8|2228.3|2225.3|91
1712148300000|2024-04-03 12:45:00|2229.8|2226.8|2229.1|2226.1|2231.8|2228.8|2228.1|2225.1|188
1712148600000|2024-04-03 12:50:00|2229.5|2226.5|2224.4|2221.4|2230.5|2227.5|2224.4|2221.4|226
1712148900000|2024-04-03 12:55:00|2224.2|2221.2|2221.7|2218.7|2224.4|2221.4|2220.7|2217.7|110
1712149200000|2024-04-03 13:00:00|2222.1|2219.1|2223.7|2220.7|2224.1|2221.1|2221.7|2218.7|160
1712149500000|2024-04-03 13:05:00|2222.7|2219.7|2227.1|2224.1|2228.1|2225.1|2222.4|2219.4|218
1712149800000|2024-04-03 13:10:00|2228.1|2225.1|2223.3|2220.3|2229.1|2226.1|2223.3|2220.3|161
1712150100000|2024-04-03 13:15:00|2223.6|2220.6|2228.4|2225.4|2228.4|2225.4|2223.6|2220.6|292
1712150400000|2024-04-03 13:20:00|2228.8|2225.8|2226.4|2223.4|2228.8|2225.8|2225.4|2222.4|110
1712150700000|2024-04-03 13:25:00|2225.4|2222.4|2218.9|2215.9|2225.4|2222.4|2218.4|2215.4|530
1712151000000|2024-04-03 13:30:00|2218.7|2215.7|2219.1|2216.1|2219.1|2216.1|2217.4|2214.4|154
1712151300000|2024-04-03 13:35:00|2219.4|2216.4|2210.7|2207.7|2219.4|2216.4|2210.7|2207.7|1050
1712151600000|2024-04-03 13:40:00|2211.4|2208.4|2210.7|2207.7|2212.7|2209.7|2210.7|2207.7|248
1712151900000|2024-04-03 13:45:00|2210.4|2207.4|2207.4|2204.4|2210.4|2207.4|2203|2200|762
1712152200000|2024-04-03 13:50:00|2206.4|2203.4|2207.4|2204.4|2207.4|2204.4|2203.7|2200.7|284
1712152500000|2024-04-03 13:55:00|2206.7|2203.7|2200.3|2197.3|2206.7|2203.7|2200.3|2197.3|348
1712152800000|2024-04-03 14:00:00|2200.7|2197.7|2200.3|2197.3|2203.3|2200.3|2200|2197|763
1712153100000|2024-04-03 14:05:00|2197.6|2194.6|2192.2|2189.2|2197.6|2194.6|2192.2|2189.2|1728
1712153400000|2024-04-03 14:10:00|2191.9|2188.9|2189.3|2186.3|2191.9|2188.9|2188.5|2185.5|1676
1712153700000|2024-04-03 14:15:00|2189.5|2186.5|2192.2|2189.2|2194.9|2191.9|2188.1|2185.1|1663
1712154000000|2024-04-03 14:20:00|2192|2189|2198.5|2195.5|2202.5|2199.5|2192|2189|828
1712154300000|2024-04-03 14:25:00|2196.2|2193.2|2195.5|2192.5|2198.2|2195.2|2194.5|2191.5|182
1712154600000|2024-04-03 14:30:00|2195.8|2192.8|2194.5|2191.5|2196|2193|2193.2|2190.2|272
1712154900000|2024-04-03 14:35:00|2194.1|2191.1|2193.5|2190.5|2194.8|2191.8|2190.5|2187.5|413
1712155200000|2024-04-03 14:40:00|2193.2|2190.2|2194.5|2191.5|2195.2|2192.2|2192.5|2189.5|222
1712155500000|2024-04-03 14:45:00|2193.5|2190.5|2195.5|2192.5|2195.5|2192.5|2193.5|2190.5|142
1712155800000|2024-04-03 14:50:00|2197.5|2194.5|2197.5|2194.5|2198|2195|2194.5|2191.5|225
1712156100000|2024-04-03 14:55:00|2196.5|2193.5|2194.5|2191.5|2196.5|2193.5|2194.5|2191.5|107
1712156400000|2024-04-03 15:00:00|2194.1|2191.1|2190.5|2187.5|2194.1|2191.1|2189.2|2186.2|539
1712156700000|2024-04-03 15:05:00|2190.8|2187.8|2193.5|2190.5|2193.5|2190.5|2190.6|2187.6|96
1712157000000|2024-04-03 15:10:00|2194.5|2191.5|2190.5|2187.5|2195.9|2192.9|2190.5|2187.5|549
1712157300000|2024-04-03 15:15:00|2190.2|2187.2|2191.2|2188.2|2191.2|2188.2|2188.9|2185.9|273
1712157600000|2024-04-03 15:20:00|2190.9|2187.9|2190.2|2187.2|2192.9|2189.9|2189.9|2186.9|293
1712157900000|2024-04-03 15:25:00|2189.9|2186.9|2193.5|2190.5|2193.9|2190.9|2189.9|2186.9|133
1712158200000|2024-04-03 15:30:00|2192.9|2189.9|2192.5|2189.5|2192.9|2189.9|2190.7|2187.7|199
1712158500000|2024-04-03 15:35:00|2191.9|2188.9|2191.2|2188.2|2191.9|2188.9|2190.9|2187.9|145
1712158800000|2024-04-03 15:40:00|2191.5|2188.5|2188.2|2185.2|2192.2|2189.2|2188.2|2185.2|259
1712159100000|2024-04-03 15:45:00|2188.5|2185.5|2191.9|2188.9|2191.9|2188.9|2188.2|2185.2|354
1712159400000|2024-04-03 15:50:00|2191.2|2188.2|2188.5|2185.5|2191.5|2188.5|2188.5|2185.5|452
1712159700000|2024-04-03 15:55:00|2189.2|2186.2|2194.5|2191.5|2194.9|2191.9|2189.2|2186.2|278
1712160000000|2024-04-03 16:00:00|2194.8|2191.8|2193.2|2190.2|2195.2|2192.2|2192.8|2189.8|372
1712160300000|2024-04-03 16:05:00|2193.8|2190.8|2197.6|2194.6|2198.6|2195.6|2192.5|2189.5|485
1712160600000|2024-04-03 16:10:00|2196.9|2193.9|2196.6|2193.6|2197.9|2194.9|2195.2|2192.2|301
1712160900000|2024-04-03 16:15:00|2196.9|2193.9|2203|2200|2203|2200|2196.6|2193.6|357
1712161200000|2024-04-03 16:20:00|2203.3|2200.3|2199.1|2196.1|2204|2201|2198.9|2195.9|293
1712161500000|2024-04-03 16:25:00|2198.6|2195.6|2194.5|2191.5|2199.6|2196.6|2194.2|2191.2|215
1712161800000|2024-04-03 16:30:00|2193.8|2190.8|2196.8|2193.8|2199|2196|2193.5|2190.5|746
1712162100000|2024-04-03 16:35:00|2196.5|2193.5|2197|2194|2197.3|2194.3|2195|2192|118
1712162400000|2024-04-03 16:40:00|2198|2195|2194.3|2191.3|2198|2195|2193.8|2190.8|295
1712162700000|2024-04-03 16:45:00|2194.8|2191.8|2196|2193|2200.7|2197.7|2193.3|2190.3|407
1712163000000|2024-04-03 16:50:00|2196.8|2193.8|2197.8|2194.8|2206.2|2203.2|2195.4|2192.4|3961
1712163300000|2024-04-03 16:55:00|2197.5|2194.5|2198.7|2195.7|2201.9|2198.9|2196.5|2193.5|2153
1712215800000|2024-04-04 07:30:00|2205.8|2202.8|2208.1|2205.1|2208.5|2205.5|2205.5|2202.5|268
1712216100000|2024-04-04 07:35:00|2208.3|2205.3|2208.1|2205.1|2210.8|2207.8|2207.1|2204.1|201
1712216400000|2024-04-04 07:40:00|2208.5|2205.5|2210.8|2207.8|2211.8|2208.8|2208.5|2205.5|82
1712216700000|2024-04-04 07:45:00|2209.1|2206.1|2198.4|2195.4|2209.1|2206.1|2196.1|2193.1|317
1712217000000|2024-04-04 07:50:00|2198.1|2195.1|2200.1|2197.1|2200.4|2197.4|2197.1|2194.1|61
1712217300000|2024-04-04 07:55:00|2200.4|2197.4|2201.1|2198.1|2201.6|2198.6|2200.1|2197.1|41
1712217600000|2024-04-04 08:00:00|2201.4|2198.4|2203.1|2200.1|2203.1|2200.1|2200.1|2197.1|40
1712217900000|2024-04-04 08:05:00|2202.4|2199.4|2204.1|2201.1|2204.6|2201.6|2202.1|2199.1|18
1712218200000|2024-04-04 08:10:00|2204.3|2201.3|2207.1|2204.1|2207.1|2204.1|2204.1|2201.1|61
1712218500000|2024-04-04 08:15:00|2208.1|2205.1|2211.3|2208.3|2211.5|2208.5|2207.1|2204.1|52
1712218800000|2024-04-04 08:20:00|2211.1|2208.1|2213.5|2210.5|2213.5|2210.5|2210.8|2207.8|61
1712219100000|2024-04-04 08:25:00|2212.8|2209.8|2210.4|2207.4|2214.5|2211.5|2209.7|2206.7|167
1712219400000|2024-04-04 08:30:00|2210.1|2207.1|2214.5|2211.5|2214.5|2211.5|2210.1|2207.1|77
1712219700000|2024-04-04 08:35:00|2215.5|2212.5|2214.5|2211.5|2215.5|2212.5|2214.5|2211.5|57
1712220000000|2024-04-04 08:40:00|2215|2212|2214.8|2211.8|2215.5|2212.5|2213.5|2210.5|76
1712220300000|2024-04-04 08:45:00|2214.5|2211.5|2212.1|2209.1|2214.8|2211.8|2211.8|2208.8|92
1712220600000|2024-04-04 08:50:00|2212.5|2209.5|2211.8|2208.8|2212.8|2209.8|2210.8|2207.8|32
1712220900000|2024-04-04 08:55:00|2212|2209|2212|2209|2214.5|2211.5|2211.5|2208.5|71
1712221200000|2024-04-04 09:00:00|2213.5|2210.5|2213.5|2210.5|2213.5|2210.5|2213.5|2210.5|26
1712221500000|2024-04-04 09:05:00|2214|2211|2214.4|2211.4|2214.6|2211.6|2213.5|2210.5|131
1712221800000|2024-04-04 09:10:00|2214.8|2211.8|2213.8|2210.8|2214.8|2211.8|2212.6|2209.6|141
1712222100000|2024-04-04 09:15:00|2213.6|2210.6|2214.8|2211.8|2214.8|2211.8|2213.5|2210.5|39
1712222400000|2024-04-04 09:20:00|2215.8|2212.8|2215.8|2212.8|2215.8|2212.8|2215.8|2212.8|35
1712222700000|2024-04-04 09:25:00|2216.8|2213.8|2214.8|2211.8|2216.8|2213.8|2214.8|2211.8|111
1712223000000|2024-04-04 09:30:00|2213.1|2210.1|2213.8|2210.8|2213.8|2210.8|2211.1|2208.1|62
1712223300000|2024-04-04 09:35:00|2214.1|2211.1|2212.8|2209.8|2215.1|2212.1|2212.6|2209.6|69
1712223600000|2024-04-04 09:40:00|2210.6|2207.6|2211.1|2208.1|2211.1|2208.1|2209.2|2206.2|81
1712223900000|2024-04-04 09:45:00|2211.4|2208.4|2214.1|2211.1|2217.8|2214.8|2211.4|2208.4|127
1712224200000|2024-04-04 09:50:00|2214.7|2211.7|2216.1|2213.1|2216.1|2213.1|2214.7|2211.7|16
1712224500000|2024-04-04 09:55:00|2216.4|2213.4|2216.8|2213.8|2217.3|2214.3|2216.1|2213.1|46
1712224800000|2024-04-04 10:00:00|2217.3|2214.3|2216.3|2213.3|2217.8|2214.8|2215.8|2212.8|59
1712225100000|2024-04-04 10:05:00|2216.6|2213.6|2217.3|2214.3|2217.3|2214.3|2215.8|2212.8|35
1712225400000|2024-04-04 10:10:00|2217.8|2214.8|2216.8|2213.8|2217.8|2214.8|2216.8|2213.8|24
1712225700000|2024-04-04 10:15:00|2217.1|2214.1|2216.8|2213.8|2217.8|2214.8|2216.6|2213.6|41
1712226000000|2024-04-04 10:20:00|2216.1|2213.1|2215.6|2212.6|2216.3|2213.3|2215.3|2212.3|36
1712226300000|2024-04-04 10:25:00|2215.4|2212.4|2216.6|2213.6|2217.1|2214.1|2215.4|2212.4|20
1712226600000|2024-04-04 10:30:00|2216.1|2213.1|2216.8|2213.8|2217.3|2214.3|2215.3|2212.3|35
1712226900000|2024-04-04 10:35:00|2217.3|2214.3|2217.8|2214.8|2217.8|2214.8|2216.4|2213.4|24
1712227200000|2024-04-04 10:40:00|2217.1|2214.1|2217.1|2214.1|2218.1|2215.1|2216.6|2213.6|33
1712227500000|2024-04-04 10:45:00|2216.8|2213.8|2217.1|2214.1|2217.4|2214.4|2216.8|2213.8|14
1712227800000|2024-04-04 10:50:00|2217.4|2214.4|2218.6|2215.6|2218.6|2215.6|2217.4|2214.4|33
1712228100000|2024-04-04 10:55:00|2218.8|2215.8|2218.6|2215.6|2218.8|2215.8|2218.1|2215.1|37
1712228400000|2024-04-04 11:00:00|2218.4|2215.4|2218.1|2215.1|2218.6|2215.6|2217.4|2214.4|12
1712228700000|2024-04-04 11:05:00|2218.4|2215.4|2217.8|2214.8|2219.4|2216.4|2217.6|2214.6|319
1712229000000|2024-04-04 11:10:00|2217.1|2214.1|2218.6|2215.6|2218.6|2215.6|2216.8|2213.8|54
1712229300000|2024-04-04 11:15:00|2218.3|2215.3|2219.8|2216.8|2219.8|2216.8|2217.1|2214.1|40
1712229600000|2024-04-04 11:20:00|2220.3|2217.3|2220.6|2217.6|2222.3|2219.3|2220.1|2217.1|197
1712229900000|2024-04-04 11:25:00|2220.1|2217.1|2217.4|2214.4|2220.6|2217.6|2216.4|2213.4|67
1712230200000|2024-04-04 11:30:00|2217.2|2214.2|2213.7|2210.7|2217.4|2214.4|2212.2|2209.2|84
1712230500000|2024-04-04 11:35:00|2213|2210|2214|2211|2214.7|2211.7|2212.5|2209.5|52
1712230800000|2024-04-04 11:40:00|2213.7|2210.7|2215|2212|2215|2212|2212.5|2209.5|176
1712231100000|2024-04-04 11:45:00|2214.7|2211.7|2215.7|2212.7|2216.7|2213.7|2214.7|2211.7|60
1712231400000|2024-04-04 11:50:00|2216.1|2213.1|2215|2212|2217.7|2214.7|2214.5|2211.5|247
1712231700000|2024-04-04 11:55:00|2214.7|2211.7|2212.6|2209.6|2214.7|2211.7|2212|2209|247
1712232000000|2024-04-04 12:00:00|2212.3|2209.3|2217|2214|2217|2214|2209.6|2206.6|461
1712232300000|2024-04-04 12:05:00|2218|2215|2218.3|2215.3|2219|2216|2218|2215|231
1712232600000|2024-04-04 12:10:00|2218.7|2215.7|2220.7|2217.7|2220.7|2217.7|2216.4|2213.4|893
1712232900000|2024-04-04 12:15:00|2220.6|2217.6|2216.4|2213.4|2222.7|2219.7|2215.4|2212.4|562
1712233200000|2024-04-04 12:20:00|2216.7|2213.7|2213.5|2210.5|2219.2|2216.2|2212.3|2209.3|484
1712233500000|2024-04-04 12:25:00|2213.8|2210.8|2209.1|2206.1|2214|2211|2209.1|2206.1|359
1712233800000|2024-04-04 12:30:00|2208.9|2205.9|2205.6|2202.6|2209.6|2206.6|2204.3|2201.3|500
1712234100000|2024-04-04 12:35:00|2205.3|2202.3|2203.9|2200.9|2205.3|2202.3|2202.4|2199.4|218
1712234400000|2024-04-04 12:40:00|2204.9|2201.9|2211|2208|2211.7|2208.7|2203.3|2200.3|669
1712234700000|2024-04-04 12:45:00|2210.7|2207.7|2209|2206|2212|2209|2208.6|2205.6|334
1712235000000|2024-04-04 12:50:00|2208.6|2205.6|2209.5|2206.5|2212|2209|2208.6|2205.6|637
1712235300000|2024-04-04 12:55:00|2209.3|2206.3|2210|2207|2210|2207|2207.6|2204.6|271
1712235600000|2024-04-04 13:00:00|2210.3|2207.3|2208.3|2205.3|2210.3|2207.3|2207|2204|437
1712235900000|2024-04-04 13:05:00|2209|2206|2202.6|2199.6|2209|2206|2202.6|2199.6|190
1712236200000|2024-04-04 13:10:00|2202.4|2199.4|2199.6|2196.6|2202.6|2199.6|2199.6|2196.6|325
1712236500000|2024-04-04 13:15:00|2199.3|2196.3|2202.6|2199.6|2203|2200|2197.6|2194.6|231
1712236800000|2024-04-04 13:20:00|2201.6|2198.6|2200.6|2197.6|2201.6|2198.6|2200.3|2197.3|135
1712237100000|2024-04-04 13:25:00|2200.2|2197.2|2199.6|2196.6|2200.6|2197.6|2199.6|2196.6|146
1712237400000|2024-04-04 13:30:00|2200.3|2197.3|2199.6|2196.6|2200.8|2197.8|2198|2195|221
1712237700000|2024-04-04 13:35:00|2199.3|2196.3|2204.3|2201.3|2207|2204|2198.6|2195.6|572
1712238000000|2024-04-04 13:40:00|2205|2202|2205.8|2202.8|2206.3|2203.3|2204.3|2201.3|169
1712238300000|2024-04-04 13:45:00|2205.6|2202.6|2204.3|2201.3|2207.3|2204.3|2204.3|2201.3|146
1712238600000|2024-04-04 13:50:00|2204.6|2201.6|2202.6|2199.6|2207|2204|2202|2199|155
1712238900000|2024-04-04 13:55:00|2203.6|2200.6|2201.6|2198.6|2203.6|2200.6|2201.6|2198.6|221
1712239200000|2024-04-04 14:00:00|2201.9|2198.9|2203.2|2200.2|2204.8|2201.8|2201.6|2198.6|304
1712239500000|2024-04-04 14:05:00|2201.9|2198.9|2201.2|2198.2|2202.9|2199.9|2200.9|2197.9|117
1712239800000|2024-04-04 14:10:00|2200.6|2197.6|2201.6|2198.6|2202.6|2199.6|2200.2|2197.2|150
1712240100000|2024-04-04 14:15:00|2202.6|2199.6|2205.8|2202.8|2205.9|2202.9|2202.6|2199.6|300
1712240400000|2024-04-04 14:20:00|2206.1|2203.1|2200.6|2197.6|2206.1|2203.1|2200.6|2197.6|166
1712240700000|2024-04-04 14:25:00|2200.3|2197.3|2195.9|2192.9|2201.3|2198.3|2195.9|2192.9|141
1712241000000|2024-04-04 14:30:00|2195.6|2192.6|2192.5|2189.5|2195.6|2192.6|2190.8|2187.8|2660
1712241300000|2024-04-04 14:35:00|2192.2|2189.2|2192.8|2189.8|2194.3|2191.3|2190.8|2187.8|361
1712241600000|2024-04-04 14:40:00|2193.2|2190.2|2195.8|2192.8|2196.8|2193.8|2193.2|2190.2|218
1712241900000|2024-04-04 14:45:00|2196.2|2193.2|2200.8|2197.8|2200.8|2197.8|2195.8|2192.8|382
1712242200000|2024-04-04 14:50:00|2201.2|2198.2|2204.2|2201.2|2205.2|2202.2|2201.2|2198.2|162
1712242500000|2024-04-04 14:55:00|2204.9|2201.9|2207.6|2204.6|2211.6|2208.6|2204.9|2201.9|359
1712242800000|2024-04-04 15:00:00|2207.2|2204.2|2207.2|2204.2|2207.2|2204.2|2204.2|2201.2|550
1712243100000|2024-04-04 15:05:00|2206.6|2203.6|2204.6|2201.6|2207.2|2204.2|2202.4|2199.4|296
1712243400000|2024-04-04 15:10:00|2204.2|2201.2|2206.6|2203.6|2206.6|2203.6|2204.2|2201.2|67
1712243700000|2024-04-04 15:15:00|2207.2|2204.2|2207.9|2204.9|2208.9|2205.9|2207.2|2204.2|231
1712244000000|2024-04-04 15:20:00|2208.2|2205.2|2207.9|2204.9|2208.9|2205.9|2207.6|2204.6|131
1712244300000|2024-04-04 15:25:00|2208.2|2205.2|2211.2|2208.2|2211.9|2208.9|2207.9|2204.9|215
1712244600000|2024-04-04 15:30:00|2211.6|2208.6|2211.5|2208.5|2212.9|2209.9|2210.9|2207.9|270
1712244900000|2024-04-04 15:35:00|2211.7|2208.7|2212.2|2209.2|2213.5|2210.5|2211.5|2208.5|236
1712245200000|2024-04-04 15:40:00|2212.9|2209.9|2213.2|2210.2|2213.2|2210.2|2211.9|2208.9|197
1712245500000|2024-04-04 15:45:00|2213.5|2210.5|2209.4|2206.4|2213.9|2210.9|2208.5|2205.5|439
1712245800000|2024-04-04 15:50:00|2209.2|2206.2|2210.5|2207.5|2211.9|2208.9|2208.5|2205.5|281
1712246100000|2024-04-04 15:55:00|2210.9|2207.9|2208.5|2205.5|2212.7|2209.7|2208.4|2205.4|237
1712246400000|2024-04-04 16:00:00|2207.9|2204.9|2203.5|2200.5|2207.9|2204.9|2203.5|2200.5|435
1712246700000|2024-04-04 16:05:00|2203.2|2200.2|2207.2|2204.2|2208.3|2205.3|2203.2|2200.2|163
1712247000000|2024-04-04 16:10:00|2206.2|2203.2|2208.3|2205.3|2208.5|2205.5|2204.8|2201.8|197
1712247300000|2024-04-04 16:15:00|2208.5|2205.5|2209.5|2206.5|2209.5|2206.5|2208.3|2205.3|128
1712247600000|2024-04-04 16:20:00|2210.5|2207.5|2212.5|2209.5|2212.9|2209.9|2210.5|2207.5|393
1712247900000|2024-04-04 16:25:00|2210.2|2207.2|2208.5|2205.5|2210.2|2207.2|2208.5|2205.5|249
1712248200000|2024-04-04 16:30:00|2208.2|2205.2|2209.8|2206.8|2210.2|2207.2|2208.2|2205.2|232
1712248500000|2024-04-04 16:35:00|2209.7|2206.7|2208.8|2205.8|2209.7|2206.7|2206.2|2203.2|416
1712248800000|2024-04-04 16:40:00|2208.5|2205.5|2210.2|2207.2|2210.5|2207.5|2208.5|2205.5|165
1712249100000|2024-04-04 16:45:00|2209.8|2206.8|2213.8|2210.8|2214.5|2211.5|2209.2|2206.2|947
1712249400000|2024-04-04 16:50:00|2214.5|2211.5|2209.5|2206.5|2215.9|2212.9|2208.5|2205.5|3108
1712249700000|2024-04-04 16:55:00|2209.8|2206.8|2206.1|2203.1|2210.1|2207.1|2205.5|2202.5|734
1712302200000|2024-04-05 07:30:00|2214.1|2211.1|2204.2|2201.2|2216.1|2213.1|2203.7|2200.7|437
1712302500000|2024-04-05 07:35:00|2203.9|2200.9|2203.2|2200.2|2204.7|2201.7|2199.2|2196.2|168
1712302800000|2024-04-05 07:40:00|2203|2200|2206.6|2203.6|2207.1|2204.1|2202.7|2199.7|77
1712303100000|2024-04-05 07:45:00|2205.7|2202.7|2206.4|2203.4|2211.1|2208.1|2205.1|2202.1|492
1712303400000|2024-04-05 07:50:00|2206.2|2203.2|2204.9|2201.9|2206.9|2203.9|2203.9|2200.9|200
1712303700000|2024-04-05 07:55:00|2204.4|2201.4|2203.2|2200.2|2205.1|2202.1|2203.2|2200.2|120
1712304000000|2024-04-05 08:00:00|2202.9|2199.9|2200.4|2197.4|2203.1|2200.1|2199.1|2196.1|318
1712304300000|2024-04-05 08:05:00|2199.9|2196.9|2197.9|2194.9|2199.9|2196.9|2197.9|2194.9|26
1712304600000|2024-04-05 08:10:00|2198.1|2195.1|2202.9|2199.9|2203.1|2200.1|2197.9|2194.9|70
1712304900000|2024-04-05 08:15:00|2206.9|2203.9|2207.4|2204.4|2208.9|2205.9|2204.4|2201.4|176
1712305200000|2024-04-05 08:20:00|2206.9|2203.9|2206.4|2203.4|2207.1|2204.1|2204.9|2201.9|29
1712305500000|2024-04-05 08:25:00|2206.1|2203.1|2205.4|2202.4|2206.4|2203.4|2205.4|2202.4|14
1712305800000|2024-04-05 08:30:00|2205.6|2202.6|2203.4|2200.4|2206.4|2203.4|2203.4|2200.4|25
1712306100000|2024-04-05 08:35:00|2202.9|2199.9|2201.4|2198.4|2203.4|2200.4|2200.9|2197.9|19
1712306400000|2024-04-05 08:40:00|2200.9|2197.9|2201.4|2198.4|2201.4|2198.4|2200.4|2197.4|35
1712306700000|2024-04-05 08:45:00|2201.8|2198.8|2199.4|2196.4|2202.1|2199.1|2199.4|2196.4|45
1712307000000|2024-04-05 08:50:00|2199.9|2196.9|2200.9|2197.9|2201.4|2198.4|2199.9|2196.9|20
1712307300000|2024-04-05 08:55:00|2200.4|2197.4|2200.1|2197.1|2201.4|2198.4|2199.4|2196.4|18
1712307600000|2024-04-05 09:00:00|2200.4|2197.4|2200.4|2197.4|2200.9|2197.9|2200.1|2197.1|57
1712307900000|2024-04-05 09:05:00|2200.1|2197.1|2204.9|2201.9|2204.9|2201.9|2200.1|2197.1|147
1712308200000|2024-04-05 09:10:00|2205.1|2202.1|2209.7|2206.7|2210.4|2207.4|2205.1|2202.1|382
1712308500000|2024-04-05 09:15:00|2211.1|2208.1|2214.4|2211.4|2215.9|2212.9|2211.1|2208.1|388
1712308800000|2024-04-05 09:20:00|2214.7|2211.7|2214.4|2211.4|2215.1|2212.1|2213.4|2210.4|75
1712309100000|2024-04-05 09:25:00|2215.1|2212.1|2213.7|2210.7|2216.1|2213.1|2213.4|2210.4|27
1712309400000|2024-04-05 09:30:00|2214.1|2211.1|2219.3|2216.3|2219.4|2216.4|2214.1|2211.1|117
1712309700000|2024-04-05 09:35:00|2219.1|2216.1|2215.4|2212.4|2219.3|2216.3|2215.4|2212.4|96
1712310000000|2024-04-05 09:40:00|2215.7|2212.7|2216.4|2213.4|2216.9|2213.9|2215.4|2212.4|28
1712310300000|2024-04-05 09:45:00|2216.7|2213.7|2221.4|2218.4|2221.4|2218.4|2216.7|2213.7|153
1712310600000|2024-04-05 09:50:00|2221.8|2218.8|2223.8|2220.8|2224.4|2221.4|2221.8|2218.8|373
1712310900000|2024-04-05 09:55:00|2223.4|2220.4|2223.8|2220.8|2224.4|2221.4|2222.4|2219.4|57
1712311200000|2024-04-05 10:00:00|2224.1|2221.1|2221.4|2218.4|2224.4|2221.4|2221.1|2218.1|40
1712311500000|2024-04-05 10:05:00|2221.8|2218.8|2221.1|2218.1|2222.8|2219.8|2220.4|2217.4|33
1712311800000|2024-04-05 10:10:00|2220.8|2217.8|2220.4|2217.4|2220.8|2217.8|2219.4|2216.4|43
1712312100000|2024-04-05 10:15:00|2221.4|2218.4|2221.1|2218.1|2222.1|2219.1|2220.7|2217.7|62
1712312400000|2024-04-05 10:20:00|2222.4|2219.4|2223.1|2220.1|2223.1|2220.1|2222.4|2219.4|114
1712312700000|2024-04-05 10:25:00|2222.1|2219.1|2219.7|2216.7|2222.1|2219.1|2219.7|2216.7|128
1712313000000|2024-04-05 10:30:00|2220.1|2217.1|2224.7|2221.7|2224.7|2221.7|2219.1|2216.1|83
1712313300000|2024-04-05 10:35:00|2224.4|2221.4|2220.1|2217.1|2225.7|2222.7|2219.1|2216.1|188
1712313600000|2024-04-05 10:40:00|2219.1|2216.1|2219.1|2216.1|2219.1|2216.1|2218.1|2215.1|33
1712313900000|2024-04-05 10:45:00|2218.1|2215.1|2218.1|2215.1|2219.1|2216.1|2217.4|2214.4|45
1712314200000|2024-04-05 10:50:00|2217.1|2214.1|2215.4|2212.4|2217.6|2214.6|2214.7|2211.7|73
1712314500000|2024-04-05 10:55:00|2215.6|2212.6|2215.4|2212.4|2215.6|2212.6|2212.7|2209.7|76
1712314800000|2024-04-05 11:00:00|2215.9|2212.9|2215.4|2212.4|2216.1|2213.1|2215.4|2212.4|16
1712315100000|2024-04-05 11:05:00|2215.6|2212.6|2213.1|2210.1|2216.6|2213.6|2213.1|2210.1|34
1712315400000|2024-04-05 11:10:00|2212.9|2209.9|2207.5|2204.5|2213.2|2210.2|2206.4|2203.4|97
1712315700000|2024-04-05 11:15:00|2208|2205|2205.4|2202.4|2208|2205|2202|2199|191
1712316000000|2024-04-05 11:20:00|2205|2202|2204.4|2201.4|2205.7|2202.7|2204.4|2201.4|53
1712316300000|2024-04-05 11:25:00|2204.9|2201.9|2202.9|2199.9|2205|2202|2202.9|2199.9|65
1712316600000|2024-04-05 11:30:00|2203|2200|2204.7|2201.7|2204.7|2201.7|2201.4|2198.4|63
1712316900000|2024-04-05 11:35:00|2205.2|2202.2|2205.7|2202.7|2206.9|2203.9|2205.2|2202.2|17
1712317200000|2024-04-05 11:40:00|2204.9|2201.9|2207.4|2204.4|2207.4|2204.4|2204.7|2201.7|48
1712317500000|2024-04-05 11:45:00|2206.9|2203.9|2203.7|2200.7|2206.9|2203.9|2203.7|2200.7|37
1712317800000|2024-04-05 11:50:00|2203.4|2200.4|2203.7|2200.7|2203.7|2200.7|2203|2200|12
1712318100000|2024-04-05 11:55:00|2202.7|2199.7|2203.2|2200.2|2204.4|2201.4|2202.7|2199.7|73
1712318400000|2024-04-05 12:00:00|2203|2200|2204.7|2201.7|2205.4|2202.4|2201.7|2198.7|109
1712318700000|2024-04-05 12:05:00|2203.7|2200.7|2203.7|2200.7|2203.7|2200.7|2201.7|2198.7|97
1712319000000|2024-04-05 12:10:00|2203|2200|2206|2203|2206.7|2203.7|2202.7|2199.7|324
1712319300000|2024-04-05 12:15:00|2205.7|2202.7|2205.7|2202.7|2207.7|2204.7|2205.3|2202.3|160
1712319600000|2024-04-05 12:20:00|2204.7|2201.7|2200.6|2197.6|2205.7|2202.7|2200.3|2197.3|783
1712319900000|2024-04-05 12:25:00|2201.3|2198.3|2202.6|2199.6|2202.6|2199.6|2200.3|2197.3|467
1712320200000|2024-04-05 12:30:00|2202.1|2199.1|2196.3|2193.3|2202.1|2199.1|2195.3|2192.3|355
1712320500000|2024-04-05 12:35:00|2196.1|2193.1|2198.3|2195.3|2198.3|2195.3|2190.3|2187.3|554
1712320800000|2024-04-05 12:40:00|2197|2194|2185.1|2182.1|2199.3|2196.3|2183.6|2180.6|1178
1712321100000|2024-04-05 12:45:00|2184.9|2181.9|2182.6|2179.6|2185.6|2182.6|2182.6|2179.6|1534
1712321400000|2024-04-05 12:50:00|2183.3|2180.3|2184|2181|2185.3|2182.3|2183|2180|378
1712321700000|2024-04-05 12:55:00|2183.8|2180.8|2191.5|2188.5|2191.5|2188.5|2183.3|2180.3|980
1712322000000|2024-04-05 13:00:00|2191.3|2188.3|2188.3|2185.3|2192.7|2189.7|2188.3|2185.3|433
1712322300000|2024-04-05 13:05:00|2188|2185|2194.3|2191.3|2194.5|2191.5|2185.8|2182.8|173
1712322600000|2024-04-05 13:10:00|2194|2191|2191.3|2188.3|2194.3|2191.3|2191.3|2188.3|130
1712322900000|2024-04-05 13:15:00|2190|2187|2188.3|2185.3|2190.3|2187.3|2188.3|2185.3|175
1712323200000|2024-04-05 13:20:00|2187.3|2184.3|2184.6|2181.6|2187.3|2184.3|2184.3|2181.3|118
1712323500000|2024-04-05 13:25:00|2184.9|2181.9|2185.1|2182.1|2186.6|2183.6|2184.9|2181.9|108
1712323800000|2024-04-05 13:30:00|2184.9|2181.9|2183.9|2180.9|2185.9|2182.9|2183.3|2180.3|161
1712324100000|2024-04-05 13:35:00|2182.9|2179.9|2166.6|2163.6|2183.9|2180.9|2165.3|2162.3|1606
1712324400000|2024-04-05 13:40:00|2167.1|2164.1|2160.9|2157.9|2168.6|2165.6|2159.3|2156.3|1310
1712324700000|2024-04-05 13:45:00|2161.4|2158.4|2166.4|2163.4|2169.6|2166.6|2160.6|2157.6|783
1712325000000|2024-04-05 13:50:00|2165.9|2162.9|2168.3|2165.3|2170.6|2167.6|2164.9|2161.9|366
1712325300000|2024-04-05 13:55:00|2168.6|2165.6|2164.9|2161.9|2168.6|2165.6|2163.9|2160.9|409
1712325600000|2024-04-05 14:00:00|2165.3|2162.3|2162.9|2159.9|2165.6|2162.6|2160.9|2157.9|458
1712325900000|2024-04-05 14:05:00|2162.6|2159.6|2166.9|2163.9|2166.9|2163.9|2162.6|2159.6|395
1712326200000|2024-04-05 14:10:00|2166.6|2163.6|2164.6|2161.6|2166.6|2163.6|2161.9|2158.9|400
1712326500000|2024-04-05 14:15:00|2164.9|2161.9|2174|2171|2174.3|2171.3|2163.9|2160.9|945
1712326800000|2024-04-05 14:20:00|2173.8|2170.8|2175.3|2172.3|2176.3|2173.3|2173|2170|314
1712327100000|2024-04-05 14:25:00|2176|2173|2173.3|2170.3|2176.3|2173.3|2173|2170|296
1712327400000|2024-04-05 14:30:00|2173|2170|2171|2168|2174|2171|2169|2166|361
1712327700000|2024-04-05 14:35:00|2171.6|2168.6|2182.3|2179.3|2182.3|2179.3|2170.3|2167.3|994
1712328000000|2024-04-05 14:40:00|2182.6|2179.6|2184|2181|2186.3|2183.3|2181.3|2178.3|502
1712328300000|2024-04-05 14:45:00|2184.3|2181.3|2185|2182|2186.3|2183.3|2184.3|2181.3|354
1712328600000|2024-04-05 14:50:00|2184|2181|2182|2179|2185.1|2182.1|2182|2179|700
1712328900000|2024-04-05 14:55:00|2184.3|2181.3|2178.3|2175.3|2186|2183|2178|2175|352
1712329200000|2024-04-05 15:00:00|2178|2175|2172.4|2169.4|2178.3|2175.3|2171.6|2168.6|697
1712329500000|2024-04-05 15:05:00|2172.6|2169.6|2173.9|2170.9|2174.1|2171.1|2171.9|2168.9|513
1712329800000|2024-04-05 15:10:00|2173.6|2170.6|2172.9|2169.9|2174.6|2171.6|2171.9|2168.9|178
1712330100000|2024-04-05 15:15:00|2172.6|2169.6|2176.9|2173.9|2177.8|2174.8|2171.9|2168.9|882
1712330400000|2024-04-05 15:20:00|2176.8|2173.8|2173.9|2170.9|2176.9|2173.9|2173.6|2170.6|255
1712330700000|2024-04-05 15:25:00|2173.6|2170.6|2177.6|2174.6|2180.3|2177.3|2173.6|2170.6|463
1712331000000|2024-04-05 15:30:00|2176.9|2173.9|2175.9|2172.9|2177.9|2174.9|2174.9|2171.9|299
1712331300000|2024-04-05 15:35:00|2175.3|2172.3|2174.3|2171.3|2175.9|2172.9|2173.4|2170.4|215
1712331600000|2024-04-05 15:40:00|2174.9|2171.9|2172.3|2169.3|2174.9|2171.9|2171.4|2168.4|176
1712331900000|2024-04-05 15:45:00|2171.9|2168.9|2172.9|2169.9|2172.9|2169.9|2170.9|2167.9|172
1712332200000|2024-04-05 15:50:00|2174.9|2171.9|2177.9|2174.9|2177.9|2174.9|2174.3|2171.3|218
1712332500000|2024-04-05 15:55:00|2176.9|2173.9|2173.9|2170.9|2176.9|2173.9|2173.9|2170.9|166
1712332800000|2024-04-05 16:00:00|2174.3|2171.3|2173.6|2170.6|2174.6|2171.6|2170.6|2167.6|570
1712333100000|2024-04-05 16:05:00|2174.6|2171.6|2174.6|2171.6|2175.6|2172.6|2173.6|2170.6|153
1712333400000|2024-04-05 16:10:00|2174.2|2171.2|2172.2|2169.2|2174.2|2171.2|2171.6|2168.6|302
1712333700000|2024-04-05 16:15:00|2171.6|2168.6|2173.9|2170.9|2173.9|2170.9|2170.2|2167.2|243
1712334000000|2024-04-05 16:20:00|2174.2|2171.2|2172.2|2169.2|2174.9|2171.9|2171.9|2168.9|238
1712334300000|2024-04-05 16:25:00|2172.4|2169.4|2172.2|2169.2|2173.2|2170.2|2170.6|2167.6|292
1712334600000|2024-04-05 16:30:00|2171.9|2168.9|2173.4|2170.4|2173.6|2170.6|2170.2|2167.2|308
1712334900000|2024-04-05 16:35:00|2173.6|2170.6|2176.9|2173.9|2176.9|2173.9|2172.2|2169.2|243
1712335200000|2024-04-05 16:40:00|2176.6|2173.6|2174.9|2171.9|2176.6|2173.6|2173.6|2170.6|717
1712335500000|2024-04-05 16:45:00|2175.1|2172.1|2171.9|2168.9|2175.2|2172.2|2170.9|2167.9|323
1712335800000|2024-04-05 16:50:00|2172.9|2169.9|2173.2|2170.2|2181.6|2178.6|2172.2|2169.2|4069
1712336100000|2024-04-05 16:55:00|2172.9|2169.9|2171.3|2168.3|2172.9|2169.9|2170.1|2167.1|1107
1712561400000|2024-04-08 07:30:00|2168.5|2165.5|2167|2164|2174.3|2171.3|2165|2162|395
1712561700000|2024-04-08 07:35:00|2166.6|2163.6|2164.3|2161.3|2166.6|2163.6|2162.6|2159.6|84
1712562000000|2024-04-08 07:40:00|2164|2161|2162.5|2159.5|2164.6|2161.6|2159.7|2156.7|897
1712562300000|2024-04-08 07:45:00|2162.7|2159.7|2165.7|2162.7|2166|2163|2161.5|2158.5|137
1712562600000|2024-04-08 07:50:00|2164.7|2161.7|2166|2163|2166.7|2163.7|2164.2|2161.2|132
1712562900000|2024-04-08 07:55:00|2165.7|2162.7|2165.7|2162.7|2167.3|2164.3|2164.7|2161.7|40
1712563200000|2024-04-08 08:00:00|2166|2163|2167.6|2164.6|2168.5|2165.5|2165|2162|112
1712563500000|2024-04-08 08:05:00|2168|2165|2165.6|2162.6|2169|2166|2164.5|2161.5|64
1712563800000|2024-04-08 08:10:00|2165.3|2162.3|2165.3|2162.3|2165.3|2162.3|2164.3|2161.3|23
1712564100000|2024-04-08 08:15:00|2170.5|2167.5|2166.6|2163.6|2170.5|2167.5|2166|2163|88
1712564400000|2024-04-08 08:20:00|2166.3|2163.3|2165|2162|2166.3|2163.3|2164|2161|149
1712564700000|2024-04-08 08:25:00|2165.6|2162.6|2166.6|2163.6|2166.6|2163.6|2165.6|2162.6|36
1712565000000|2024-04-08 08:30:00|2167.2|2164.2|2166.6|2163.6|2168.6|2165.6|2165.6|2162.6|128
1712565300000|2024-04-08 08:35:00|2167.1|2164.1|2164.9|2161.9|2168.3|2165.3|2163.3|2160.3|134
1712565600000|2024-04-08 08:40:00|2165.4|2162.4|2163.3|2160.3|2166.9|2163.9|2163.3|2160.3|69
1712565900000|2024-04-08 08:45:00|2163.9|2160.9|2166.4|2163.4|2166.6|2163.6|2163.9|2160.9|32
1712566200000|2024-04-08 08:50:00|2166.6|2163.6|2162.1|2159.1|2167.6|2164.6|2161.9|2158.9|58
1712566500000|2024-04-08 08:55:00|2162.2|2159.2|2160.6|2157.6|2162.6|2159.6|2160.1|2157.1|528
1712566800000|2024-04-08 09:00:00|2160.5|2157.5|2164.1|2161.1|2164.6|2161.6|2160|2157|89
1712567100000|2024-04-08 09:05:00|2164.3|2161.3|2164.3|2161.3|2165|2162|2163.6|2160.6|32
1712567400000|2024-04-08 09:10:00|2164.6|2161.6|2165.6|2162.6|2165.6|2162.6|2163.3|2160.3|42
1712567700000|2024-04-08 09:15:00|2165.3|2162.3|2168.6|2165.6|2168.6|2165.6|2164.6|2161.6|36
1712568000000|2024-04-08 09:20:00|2168.3|2165.3|2169.6|2166.6|2170.8|2167.8|2168.3|2165.3|65
1712568300000|2024-04-08 09:25:00|2170|2167|2169.6|2166.6|2170.6|2167.6|2169.6|2166.6|28
1712568600000|2024-04-08 09:30:00|2169.3|2166.3|2170.9|2167.9|2171.3|2168.3|2168.1|2165.1|125
1712568900000|2024-04-08 09:35:00|2171.3|2168.3|2173.6|2170.6|2173.6|2170.6|2170.3|2167.3|44
1712569200000|2024-04-08 09:40:00|2173.4|2170.4|2172.9|2169.9|2174.3|2171.3|2172.6|2169.6|36
1712569500000|2024-04-08 09:45:00|2172.3|2169.3|2179.4|2176.4|2179.9|2176.9|2171.9|2168.9|119
1712569800000|2024-04-08 09:50:00|2179.6|2176.6|2178.6|2175.6|2179.9|2176.9|2178.6|2175.6|48
1712570100000|2024-04-08 09:55:00|2178.9|2175.9|2183.3|2180.3|2183.3|2180.3|2178.9|2175.9|83
1712570400000|2024-04-08 10:00:00|2182.9|2179.9|2177.3|2174.3|2182.9|2179.9|2175.3|2172.3|120
1712570700000|2024-04-08 10:05:00|2176.9|2173.9|2180.3|2177.3|2180.9|2177.9|2176.9|2173.9|53
1712571000000|2024-04-08 10:10:00|2180.8|2177.8|2180.6|2177.6|2185.3|2182.3|2179.9|2176.9|112
1712571300000|2024-04-08 10:15:00|2180.9|2177.9|2182.9|2179.9|2183.9|2180.9|2179.9|2176.9|66
1712571600000|2024-04-08 10:20:00|2183.6|2180.6|2183.2|2180.2|2185.3|2182.3|2183.2|2180.2|13
1712571900000|2024-04-08 10:25:00|2183.9|2180.9|2189.2|2186.2|2189.2|2186.2|2183.9|2180.9|1073
1712572200000|2024-04-08 10:30:00|2188.9|2185.9|2187.9|2184.9|2189.2|2186.2|2186.5|2183.5|88
1712572500000|2024-04-08 10:35:00|2187.5|2184.5|2185.8|2182.8|2187.5|2184.5|2185.8|2182.8|46
1712572800000|2024-04-08 10:40:00|2196.2|2193.2|2192.2|2189.2|2196.3|2193.3|2191.2|2188.2|129
1712573100000|2024-04-08 10:45:00|2191.5|2188.5|2192.2|2189.2|2193.5|2190.5|2191.5|2188.5|57
1712573400000|2024-04-08 10:50:00|2192|2189|2188.5|2185.5|2192|2189|2188.2|2185.2|47
1712573700000|2024-04-08 10:55:00|2188.2|2185.2|2188.2|2185.2|2188.5|2185.5|2187.5|2184.5|98
1712574000000|2024-04-08 11:00:00|2187.9|2184.9|2188.2|2185.2|2188.8|2185.8|2187.2|2184.2|139
1712574300000|2024-04-08 11:05:00|2188.8|2185.8|2183.9|2180.9|2189.7|2186.7|2183.7|2180.7|535
1712574600000|2024-04-08 11:10:00|2184.4|2181.4|2187.2|2184.2|2188|2185|2181.2|2178.2|1281
1712574900000|2024-04-08 11:15:00|2187.5|2184.5|2188.5|2185.5|2188.5|2185.5|2186.2|2183.2|129
1712575200000|2024-04-08 11:20:00|2188.2|2185.2|2189.2|2186.2|2190.5|2187.5|2188.2|2185.2|39
1712575500000|2024-04-08 11:25:00|2189.5|2186.5|2183.8|2180.8|2191.2|2188.2|2183.8|2180.8|90
1712575800000|2024-04-08 11:30:00|2184.2|2181.2|2183|2180|2185.5|2182.5|2181.9|2178.9|91
1712576100000|2024-04-08 11:35:00|2184.9|2181.9|2182.9|2179.9|2185.5|2182.5|2181.5|2178.5|62
1712576400000|2024-04-08 11:40:00|2182.5|2179.5|2180.5|2177.5|2182.5|2179.5|2179.5|2176.5|74
1712576700000|2024-04-08 11:45:00|2181|2178|2180.5|2177.5|2181.5|2178.5|2179.2|2176.2|53
1712577000000|2024-04-08 11:50:00|2180.2|2177.2|2179.5|2176.5|2181|2178|2179|2176|53
1712577300000|2024-04-08 11:55:00|2179|2176|2176|2173|2179|2176|2176|2173|52
1712577600000|2024-04-08 12:00:00|2176.2|2173.2|2175.5|2172.5|2177|2174|2174.2|2171.2|195
1712577900000|2024-04-08 12:05:00|2174.9|2171.9|2174.5|2171.5|2175.5|2172.5|2172.4|2169.4|78
1712578200000|2024-04-08 12:10:00|2173.9|2170.9|2165.5|2162.5|2173.9|2170.9|2163.9|2160.9|370
1712578500000|2024-04-08 12:15:00|2164.5|2161.5|2163.5|2160.5|2165.9|2162.9|2163.2|2160.2|207
1712578800000|2024-04-08 12:20:00|2163.9|2160.9|2163.5|2160.5|2163.9|2160.9|2160.5|2157.5|219
1712579100000|2024-04-08 12:25:00|2162.8|2159.8|2163.8|2160.8|2163.8|2160.8|2159.5|2156.5|249
1712579400000|2024-04-08 12:30:00|2163.5|2160.5|2163.5|2160.5|2164.8|2161.8|2162.2|2159.2|141
1712579700000|2024-04-08 12:35:00|2163.2|2160.2|2165.2|2162.2|2165.5|2162.5|2162.2|2159.2|182
1712580000000|2024-04-08 12:40:00|2164.8|2161.8|2163.2|2160.2|2166.2|2163.2|2162.7|2159.7|137
1712580300000|2024-04-08 12:45:00|2163.8|2160.8|2163.5|2160.5|2168.2|2165.2|2162.8|2159.8|347
1712580600000|2024-04-08 12:50:00|2164.5|2161.5|2160.2|2157.2|2164.5|2161.5|2159.8|2156.8|153
1712580900000|2024-04-08 12:55:00|2160.3|2157.3|2161.2|2158.2|2161.2|2158.2|2159.2|2156.2|191
1712581200000|2024-04-08 13:00:00|2161.5|2158.5|2162.3|2159.3|2165.2|2162.2|2161.5|2158.5|152
1712581500000|2024-04-08 13:05:00|2162.5|2159.5|2164.2|2161.2|2165.2|2162.2|2162.5|2159.5|118
1712581800000|2024-04-08 13:10:00|2163.8|2160.8|2162.2|2159.2|2165.3|2162.3|2161.3|2158.3|124
1712582100000|2024-04-08 13:15:00|2161.8|2158.8|2163.5|2160.5|2166.5|2163.5|2161.8|2158.8|207
1712582400000|2024-04-08 13:20:00|2164.2|2161.2|2163.3|2160.3|2164.2|2161.2|2162.2|2159.2|144
1712582700000|2024-04-08 13:25:00|2163.5|2160.5|2154.2|2151.2|2164.2|2161.2|2154.2|2151.2|527
1712583000000|2024-04-08 13:30:00|2155.2|2152.2|2158.8|2155.8|2158.8|2155.8|2153.8|2150.8|397
1712583300000|2024-04-08 13:35:00|2157.8|2154.8|2158.8|2155.8|2159.3|2156.3|2156.8|2153.8|288
1712583600000|2024-04-08 13:40:00|2158.5|2155.5|2149.5|2146.5|2159.8|2156.8|2148.9|2145.9|1764
1712583900000|2024-04-08 13:45:00|2149.9|2146.9|2146.2|2143.2|2149.9|2146.9|2144.2|2141.2|991
1712584200000|2024-04-08 13:50:00|2146.1|2143.1|2142.3|2139.3|2146.6|2143.6|2140.9|2137.9|2245
1712584500000|2024-04-08 13:55:00|2141.9|2138.9|2142.3|2139.3|2144.6|2141.6|2141.3|2138.3|581
1712584800000|2024-04-08 14:00:00|2142.6|2139.6|2139.3|2136.3|2142.6|2139.6|2137.3|2134.3|769
1712585100000|2024-04-08 14:05:00|2139.4|2136.4|2140.4|2137.4|2143.6|2140.6|2139.3|2136.3|890
1712585400000|2024-04-08 14:10:00|2139.9|2136.9|2140.9|2137.9|2141.2|2138.2|2138.9|2135.9|644
1712585700000|2024-04-08 14:15:00|2141|2138|2146.5|2143.5|2146.8|2143.8|2139.9|2136.9|601
1712586000000|2024-04-08 14:20:00|2146.3|2143.3|2147.8|2144.8|2148.1|2145.1|2144.1|2141.1|343
1712586300000|2024-04-08 14:25:00|2147.4|2144.4|2146.1|2143.1|2148.4|2145.4|2144.1|2141.1|211
1712586600000|2024-04-08 14:30:00|2145.5|2142.5|2144.4|2141.4|2145.5|2142.5|2141.4|2138.4|317
1712586900000|2024-04-08 14:35:00|2144.3|2141.3|2143.8|2140.8|2144.3|2141.3|2141.7|2138.7|829
1712587200000|2024-04-08 14:40:00|2144.5|2141.5|2141.7|2138.7|2144.5|2141.5|2141.3|2138.3|499
1712587500000|2024-04-08 14:45:00|2141.8|2138.8|2138.5|2135.5|2143.5|2140.5|2137.5|2134.5|649
1712587800000|2024-04-08 14:50:00|2138.2|2135.2|2134.5|2131.5|2138.5|2135.5|2134.2|2131.2|558
1712588100000|2024-04-08 14:55:00|2134.2|2131.2|2138.5|2135.5|2138.5|2135.5|2134.2|2131.2|712
1712588400000|2024-04-08 15:00:00|2137.7|2134.7|2136.9|2133.9|2137.9|2134.9|2133.5|2130.5|346
1712588700000|2024-04-08 15:05:00|2136.2|2133.2|2135.2|2132.2|2137|2134|2135.2|2132.2|530
1712589000000|2024-04-08 15:10:00|2134.9|2131.9|2134.5|2131.5|2134.9|2131.9|2133.9|2130.9|289
1712589300000|2024-04-08 15:15:00|2134.9|2131.9|2138.2|2135.2|2139.5|2136.5|2134.9|2131.9|512
1712589600000|2024-04-08 15:20:00|2137.9|2134.9|2137.9|2134.9|2139.5|2136.5|2136.9|2133.9|440
1712589900000|2024-04-08 15:25:00|2138.2|2135.2|2140.9|2137.9|2141.2|2138.2|2137.5|2134.5|316
1712590200000|2024-04-08 15:30:00|2141.5|2138.5|2142.9|2139.9|2142.9|2139.9|2140.2|2137.2|496
1712590500000|2024-04-08 15:35:00|2142.5|2139.5|2141.2|2138.2|2143.9|2140.9|2140.2|2137.2|495
1712590800000|2024-04-08 15:40:00|2141.9|2138.9|2142.9|2139.9|2144.9|2141.9|2141.9|2138.9|289
1712591100000|2024-04-08 15:45:00|2143.2|2140.2|2141.6|2138.6|2144.2|2141.2|2140.9|2137.9|423
1712591400000|2024-04-08 15:50:00|2140.9|2137.9|2141.9|2138.9|2142.2|2139.2|2140.6|2137.6|103
1712591700000|2024-04-08 15:55:00|2142.1|2139.1|2139.9|2136.9|2142.6|2139.6|2139.9|2136.9|236
1712592000000|2024-04-08 16:00:00|2140.6|2137.6|2137.9|2134.9|2140.6|2137.6|2137.9|2134.9|231
1712592300000|2024-04-08 16:05:00|2138.9|2135.9|2139.9|2136.9|2141.6|2138.6|2138.6|2135.6|211
1712592600000|2024-04-08 16:10:00|2138.9|2135.9|2138.6|2135.6|2140.6|2137.6|2138.1|2135.1|916
1712592900000|2024-04-08 16:15:00|2137.6|2134.6|2137.6|2134.6|2138.6|2135.6|2137.6|2134.6|461
1712593200000|2024-04-08 16:20:00|2136.6|2133.6|2135.6|2132.6|2136.6|2133.6|2135.2|2132.2|604
1712593500000|2024-04-08 16:25:00|2136.2|2133.2|2142.2|2139.2|2142.2|2139.2|2136.2|2133.2|533
1712593800000|2024-04-08 16:30:00|2141.2|2138.2|2142.9|2139.9|2144.9|2141.9|2141.2|2138.2|559
1712594100000|2024-04-08 16:35:00|2142.6|2139.6|2145.6|2142.6|2147.6|2144.6|2142.6|2139.6|537
1712594400000|2024-04-08 16:40:00|2145.2|2142.2|2141.2|2138.2|2145.6|2142.6|2139.6|2136.6|958
1712594700000|2024-04-08 16:45:00|2140.7|2137.7|2140.2|2137.2|2144.8|2141.8|2138.6|2135.6|2911
1712595000000|2024-04-08 16:50:00|2139.2|2136.2|2135.9|2132.9|2140.9|2137.9|2135.9|2132.9|5177
1712595300000|2024-04-08 16:55:00|2136.6|2133.6|2135.6|2132.6|2137.9|2134.9|2133.9|2130.9|1093
1712647800000|2024-04-09 07:30:00|2133.3|2130.3|2132.3|2129.3|2135.9|2132.9|2131.6|2128.6|533
1712648100000|2024-04-09 07:35:00|2131.9|2128.9|2131.3|2128.3|2133.3|2130.3|2131.3|2128.3|91
1712648400000|2024-04-09 07:40:00|2131|2128|2130.3|2127.3|2131|2128|2129.9|2126.9|61
1712648700000|2024-04-09 07:45:00|2129.9|2126.9|2130.3|2127.3|2131.9|2128.9|2129.9|2126.9|100
1712649000000|2024-04-09 07:50:00|2129.9|2126.9|2131.4|2128.4|2132.1|2129.1|2129.9|2126.9|59
1712649300000|2024-04-09 07:55:00|2131.3|2128.3|2134.4|2131.4|2134.9|2131.9|2130.9|2127.9|236
1712649600000|2024-04-09 08:00:00|2134.9|2131.9|2133.5|2130.5|2134.9|2131.9|2132.9|2129.9|261
1712649900000|2024-04-09 08:05:00|2133.4|2130.4|2133.3|2130.3|2135.5|2132.5|2133|2130|153
1712650200000|2024-04-09 08:10:00|2132.9|2129.9|2129.5|2126.5|2132.9|2129.9|2129.5|2126.5|103
1712650500000|2024-04-09 08:15:00|2130.5|2127.5|2129.5|2126.5|2131.5|2128.5|2129.5|2126.5|787
1712650800000|2024-04-09 08:20:00|2127.4|2124.4|2128.5|2125.5|2129.5|2126.5|2127.2|2124.2|209
1712651100000|2024-04-09 08:25:00|2128.4|2125.4|2128.5|2125.5|2128.5|2125.5|2127.5|2124.5|97
1712651400000|2024-04-09 08:30:00|2128.9|2125.9|2130.5|2127.5|2130.5|2127.5|2128.9|2125.9|72
1712651700000|2024-04-09 08:35:00|2129.5|2126.5|2129.5|2126.5|2130.5|2127.5|2128.9|2125.9|41
1712652000000|2024-04-09 08:40:00|2129.2|2126.2|2126.4|2123.4|2129.2|2126.2|2125.9|2122.9|99
1712652300000|2024-04-09 08:45:00|2125.9|2122.9|2124.9|2121.9|2126.4|2123.4|2124.9|2121.9|35
1712652600000|2024-04-09 08:50:00|2124.5|2121.5|2125.5|2122.5|2125.9|2122.9|2124.5|2121.5|74
1712652900000|2024-04-09 08:55:00|2124.9|2121.9|2128.4|2125.4|2128.5|2125.5|2124.9|2121.9|108
1712653200000|2024-04-09 09:00:00|2128|2125|2127.5|2124.5|2128|2125|2126.9|2123.9|52
1712653500000|2024-04-09 09:05:00|2128.5|2125.5|2130|2127|2130|2127|2127.5|2124.5|84
1712653800000|2024-04-09 09:10:00|2130.5|2127.5|2129.5|2126.5|2131.5|2128.5|2129.5|2126.5|199
1712654100000|2024-04-09 09:15:00|2129.4|2126.4|2128.5|2125.5|2129.5|2126.5|2127.5|2124.5|58
1712654400000|2024-04-09 09:20:00|2128.9|2125.9|2128.5|2125.5|2129.5|2126.5|2128.5|2125.5|35
1712654700000|2024-04-09 09:25:00|2128.9|2125.9|2128.5|2125.5|2129.9|2126.9|2127.4|2124.4|100
1712655000000|2024-04-09 09:30:00|2128.9|2125.9|2125.5|2122.5|2129|2126|2125|2122|81
1712655300000|2024-04-09 09:35:00|2124.9|2121.9|2130.5|2127.5|2131.5|2128.5|2124.9|2121.9|371
1712655600000|2024-04-09 09:40:00|2131.5|2128.5|2130.5|2127.5|2131.5|2128.5|2129.5|2126.5|89
1712655900000|2024-04-09 09:45:00|2129.5|2126.5|2131.5|2128.5|2133|2130|2129.5|2126.5|94
1712656200000|2024-04-09 09:50:00|2132.5|2129.5|2131.5|2128.5|2133|2130|2131.5|2128.5|68
1712656500000|2024-04-09 09:55:00|2132|2129|2137|2134|2138.5|2135.5|2131.5|2128.5|157
1712656800000|2024-04-09 10:00:00|2136.9|2133.9|2132.5|2129.5|2137.9|2134.9|2130.2|2127.2|123
1712657100000|2024-04-09 10:05:00|2133.9|2130.9|2137.9|2134.9|2138.2|2135.2|2133.9|2130.9|60
1712657400000|2024-04-09 10:10:00|2137.5|2134.5|2137.9|2134.9|2138.9|2135.9|2135.2|2132.2|194
1712657700000|2024-04-09 10:15:00|2136.2|2133.2|2134.2|2131.2|2136.7|2133.7|2133.9|2130.9|71
1712658000000|2024-04-09 10:20:00|2134.3|2131.3|2132.8|2129.8|2134.8|2131.8|2132.8|2129.8|36
1712658300000|2024-04-09 10:25:00|2132.5|2129.5|2133.5|2130.5|2135|2132|2131.8|2128.8|70
1712658600000|2024-04-09 10:30:00|2133.3|2130.3|2127.3|2124.3|2133.3|2130.3|2127.2|2124.2|134
1712658900000|2024-04-09 10:35:00|2127.7|2124.7|2127.2|2124.2|2127.8|2124.8|2126.2|2123.2|168
1712659200000|2024-04-09 10:40:00|2126.8|2123.8|2129.2|2126.2|2129.8|2126.8|2126.2|2123.2|92
1712659500000|2024-04-09 10:45:00|2129.3|2126.3|2127.8|2124.8|2129.8|2126.8|2127.7|2124.7|20
1712659800000|2024-04-09 10:50:00|2128.3|2125.3|2128.5|2125.5|2129.2|2126.2|2128.2|2125.2|24
1712660100000|2024-04-09 10:55:00|2127.8|2124.8|2128.8|2125.8|2129.3|2126.3|2127.8|2124.8|61
1712660400000|2024-04-09 11:00:00|2128.5|2125.5|2128.5|2125.5|2129.5|2126.5|2128.5|2125.5|19
1712660700000|2024-04-09 11:05:00|2128.2|2125.2|2130.5|2127.5|2130.5|2127.5|2128.2|2125.2|42
1712661000000|2024-04-09 11:10:00|2130.3|2127.3|2129.8|2126.8|2130.5|2127.5|2129.8|2126.8|64
1712661300000|2024-04-09 11:15:00|2130|2127|2130.3|2127.3|2130.3|2127.3|2129.2|2126.2|117
1712661600000|2024-04-09 11:20:00|2130.2|2127.2|2134.5|2131.5|2135.1|2132.1|2130.2|2127.2|873
1712661900000|2024-04-09 11:25:00|2134.1|2131.1|2134.8|2131.8|2135.8|2132.8|2134.1|2131.1|85
1712662200000|2024-04-09 11:30:00|2134.1|2131.1|2131.8|2128.8|2134.1|2131.1|2131.5|2128.5|65
1712662500000|2024-04-09 11:35:00|2131.1|2128.1|2130.5|2127.5|2131.6|2128.6|2130.1|2127.1|83
1712662800000|2024-04-09 11:40:00|2129.8|2126.8|2129.1|2126.1|2129.8|2126.8|2128.5|2125.5|94
1712663100000|2024-04-09 11:45:00|2129.5|2126.5|2131.7|2128.7|2131.7|2128.7|2128.5|2125.5|62
1712663400000|2024-04-09 11:50:00|2131.6|2128.6|2130.1|2127.1|2131.7|2128.7|2129.7|2126.7|187
1712663700000|2024-04-09 11:55:00|2129.7|2126.7|2132.6|2129.6|2133.7|2130.7|2129.7|2126.7|257
1712664000000|2024-04-09 12:00:00|2132.2|2129.2|2131.4|2128.4|2132.4|2129.4|2127.7|2124.7|621
1712664300000|2024-04-09 12:05:00|2131.5|2128.5|2138.7|2135.7|2140.4|2137.4|2131.5|2128.5|198
1712664600000|2024-04-09 12:10:00|2139|2136|2135|2132|2139.4|2136.4|2131.4|2128.4|291
1712664900000|2024-04-09 12:15:00|2134|2131|2131.4|2128.4|2134.4|2131.4|2131|2128|255
1712665200000|2024-04-09 12:20:00|2131|2128|2124.7|2121.7|2131|2128|2124.7|2121.7|199
1712665500000|2024-04-09 12:25:00|2125|2122|2123|2120|2125|2122|2120.7|2117.7|474
1712665800000|2024-04-09 12:30:00|2124|2121|2124|2121|2126.4|2123.4|2123.4|2120.4|196
1712666100000|2024-04-09 12:35:00|2123.7|2120.7|2124.4|2121.4|2124.6|2121.6|2120.4|2117.4|1935
1712666400000|2024-04-09 12:40:00|2124.7|2121.7|2123.4|2120.4|2124.7|2121.7|2122.6|2119.6|267
1712666700000|2024-04-09 12:45:00|2123.7|2120.7|2121.4|2118.4|2125.2|2122.2|2121.1|2118.1|207
1712667000000|2024-04-09 12:50:00|2121.7|2118.7|2120.1|2117.1|2121.7|2118.7|2119.4|2116.4|228
1712667300000|2024-04-09 12:55:00|2119.7|2116.7|2117.7|2114.7|2119.7|2116.7|2117.7|2114.7|137
1712667600000|2024-04-09 13:00:00|2118|2115|2119.7|2116.7|2120.7|2117.7|2116.7|2113.7|578
1712667900000|2024-04-09 13:05:00|2119.6|2116.6|2124.1|2121.1|2124.7|2121.7|2118.7|2115.7|646
1712668200000|2024-04-09 13:10:00|2123.7|2120.7|2121.1|2118.1|2125.1|2122.1|2120.7|2117.7|531
1712668500000|2024-04-09 13:15:00|2120.7|2117.7|2119.2|2116.2|2121.7|2118.7|2118.7|2115.7|318
1712668800000|2024-04-09 13:20:00|2119.4|2116.4|2121.1|2118.1|2121.1|2118.1|2115.7|2112.7|394
1712669100000|2024-04-09 13:25:00|2121.7|2118.7|2120.7|2117.7|2121.7|2118.7|2118.7|2115.7|143
1712669400000|2024-04-09 13:30:00|2121.7|2118.7|2120.1|2117.1|2123.7|2120.7|2119.7|2116.7|231
1712669700000|2024-04-09 13:35:00|2120.7|2117.7|2121.4|2118.4|2126.7|2123.7|2119.7|2116.7|601
1712670000000|2024-04-09 13:40:00|2122.4|2119.4|2119.1|2116.1|2122.7|2119.7|2119.1|2116.1|281
1712670300000|2024-04-09 13:45:00|2119.4|2116.4|2120.7|2117.7|2123.1|2120.1|2119.4|2116.4|322
1712670600000|2024-04-09 13:50:00|2121.4|2118.4|2131.7|2128.7|2131.8|2128.8|2121.4|2118.4|859
1712670900000|2024-04-09 13:55:00|2131.8|2128.8|2130.3|2127.3|2133.7|2130.7|2128.3|2125.3|552
1712671200000|2024-04-09 14:00:00|2130|2127|2126|2123|2131|2128|2125.3|2122.3|362
1712671500000|2024-04-09 14:05:00|2125.8|2122.8|2124|2121|2125.8|2122.8|2123.3|2120.3|220
1712671800000|2024-04-09 14:10:00|2125|2122|2134.6|2131.6|2134.6|2131.6|2121.7|2118.7|561
1712672100000|2024-04-09 14:15:00|2135|2132|2136|2133|2137.3|2134.3|2134|2131|400
1712672400000|2024-04-09 14:20:00|2136.1|2133.1|2139.3|2136.3|2141.1|2138.1|2136.1|2133.1|634
1712672700000|2024-04-09 14:25:00|2140.3|2137.3|2142.1|2139.1|2145|2142|2139.3|2136.3|1274
1712673000000|2024-04-09 14:30:00|2143.1|2140.1|2141.3|2138.3|2145.1|2142.1|2140.6|2137.6|168
1712673300000|2024-04-09 14:35:00|2141.6|2138.6|2140|2137|2143.3|2140.3|2139|2136|397
1712673600000|2024-04-09 14:40:00|2140.2|2137.2|2136|2133|2141.2|2138.2|2134.7|2131.7|990
1712673900000|2024-04-09 14:45:00|2136.3|2133.3|2135.8|2132.8|2137.8|2134.8|2134.7|2131.7|236
1712674200000|2024-04-09 14:50:00|2135|2132|2136.7|2133.7|2137.8|2134.8|2132|2129|772
1712674500000|2024-04-09 14:55:00|2137|2134|2136.7|2133.7|2137|2134|2135|2132|233
1712674800000|2024-04-09 15:00:00|2136|2133|2142|2139|2142|2139|2136|2133|257
1712675100000|2024-04-09 15:05:00|2141.8|2138.8|2140.7|2137.7|2142|2139|2138.7|2135.7|184
1712675400000|2024-04-09 15:10:00|2140.8|2137.8|2142.8|2139.8|2143|2140|2139.8|2136.8|217
1712675700000|2024-04-09 15:15:00|2143|2140|2143.7|2140.7|2145|2142|2142.7|2139.7|226
1712676000000|2024-04-09 15:20:00|2143.8|2140.8|2142.3|2139.3|2144.3|2141.3|2141.7|2138.7|206
1712676300000|2024-04-09 15:25:00|2142.7|2139.7|2146.7|2143.7|2147.3|2144.3|2139.7|2136.7|477
1712676600000|2024-04-09 15:30:00|2145.7|2142.7|2143.7|2140.7|2146.7|2143.7|2142.3|2139.3|259
1712676900000|2024-04-09 15:35:00|2144.3|2141.3|2141.9|2138.9|2144.7|2141.7|2138.9|2135.9|330
1712677200000|2024-04-09 15:40:00|2140.3|2137.3|2137.7|2134.7|2141.7|2138.7|2137.7|2134.7|338
1712677500000|2024-04-09 15:45:00|2138.7|2135.7|2134.4|2131.4|2138.7|2135.7|2132.7|2129.7|1028
1712677800000|2024-04-09 15:50:00|2134.2|2131.2|2136.1|2133.1|2138.4|2135.4|2134.2|2131.2|441
1712678100000|2024-04-09 15:55:00|2136.4|2133.4|2132.4|2129.4|2136.4|2133.4|2131.4|2128.4|267
1712678400000|2024-04-09 16:00:00|2133.4|2130.4|2135.2|2132.2|2135.4|2132.4|2132.1|2129.1|201
1712678700000|2024-04-09 16:05:00|2135.4|2132.4|2136|2133|2138|2135|2134.4|2131.4|2665
1712679000000|2024-04-09 16:10:00|2135.6|2132.6|2132.6|2129.6|2135.6|2132.6|2132.6|2129.6|138
1712679300000|2024-04-09 16:15:00|2133|2130|2132.4|2129.4|2134|2131|2131.4|2128.4|350
1712679600000|2024-04-09 16:20:00|2132.6|2129.6|2130.5|2127.5|2132.6|2129.6|2130|2127|178
1712679900000|2024-04-09 16:25:00|2130.6|2127.6|2127.6|2124.6|2130.6|2127.6|2127.6|2124.6|237
1712680200000|2024-04-09 16:30:00|2128|2125|2126.9|2123.9|2128|2125|2125.7|2122.7|389
1712680500000|2024-04-09 16:35:00|2126.4|2123.4|2126.7|2123.7|2127.4|2124.4|2125.4|2122.4|214
1712680800000|2024-04-09 16:40:00|2126.4|2123.4|2125.3|2122.3|2127.1|2124.1|2125.3|2122.3|279
1712681100000|2024-04-09 16:45:00|2125.2|2122.2|2125.3|2122.3|2126.7|2123.7|2124.7|2121.7|285
1712681400000|2024-04-09 16:50:00|2127.3|2124.3|2124.5|2121.5|2128.3|2125.3|2122.2|2119.2|10105
1712681700000|2024-04-09 16:55:00|2124.3|2121.3|2124.5|2121.5|2125.2|2122.2|2122.8|2119.8|1143
1712734200000|2024-04-10 07:30:00|2139|2131.5|2136.4|2133.4|2139|2134.5|2133.3|2130.3|1422
1712734500000|2024-04-10 07:35:00|2136.3|2133.3|2136.4|2133.4|2140.8|2137.8|2135.9|2132.9|433
1712734800000|2024-04-10 07:40:00|2136.3|2133.3|2132.3|2129.3|2138.3|2135.3|2132.3|2129.3|349
1712735100000|2024-04-10 07:45:00|2132.8|2129.8|2128.8|2125.8|2133.3|2130.3|2128.6|2125.6|401
1712735400000|2024-04-10 07:50:00|2128.6|2125.6|2130.8|2127.8|2133.8|2130.8|2128.6|2125.6|182
1712735700000|2024-04-10 07:55:00|2131.8|2128.8|2139.6|2136.6|2139.8|2136.8|2130.8|2127.8|156
1712736000000|2024-04-10 08:00:00|2139.3|2136.3|2144.3|2141.3|2144.8|2141.8|2138.6|2135.6|322
1712736300000|2024-04-10 08:05:00|2145|2142|2142.6|2139.6|2145.3|2142.3|2141.8|2138.8|143
1712736600000|2024-04-10 08:10:00|2141.6|2138.6|2145.3|2142.3|2145.3|2142.3|2140.6|2137.6|123
1712736900000|2024-04-10 08:15:00|2143.1|2140.1|2142.3|2139.3|2143.4|2140.4|2139.6|2136.6|132
1712737200000|2024-04-10 08:20:00|2141.8|2138.8|2142.1|2139.1|2142.3|2139.3|2141.1|2138.1|67
1712737500000|2024-04-10 08:25:00|2141.8|2138.8|2141.6|2138.6|2143.3|2140.3|2140.6|2137.6|71
1712737800000|2024-04-10 08:30:00|2142.3|2139.3|2144.3|2141.3|2144.6|2141.6|2141.6|2138.6|88
1712738100000|2024-04-10 08:35:00|2143.9|2140.9|2146.3|2143.3|2147.9|2144.9|2143.6|2140.6|314
1712738400000|2024-04-10 08:40:00|2146|2143|2148.3|2145.3|2149.9|2146.9|2145.8|2142.8|1529
1712738700000|2024-04-10 08:45:00|2147.9|2144.9|2149|2146|2149.9|2146.9|2147.2|2144.2|104
1712739000000|2024-04-10 08:50:00|2148.9|2145.9|2150.2|2147.2|2150.5|2147.5|2148.5|2145.5|70
1712739300000|2024-04-10 08:55:00|2150.5|2147.5|2151.5|2148.5|2152.9|2149.9|2149.9|2146.9|294
1712739600000|2024-04-10 09:00:00|2151.4|2148.4|2151.2|2148.2|2152.9|2149.9|2149.9|2146.9|129
1712739900000|2024-04-10 09:05:00|2151.6|2148.6|2154.1|2151.1|2155.2|2152.2|2150.9|2147.9|186
1712740200000|2024-04-10 09:10:00|2153.7|2150.7|2149.7|2146.7|2154.1|2151.1|2148.7|2145.7|77
1712740500000|2024-04-10 09:15:00|2149.2|2146.2|2149.7|2146.7|2149.7|2146.7|2147.7|2144.7|52
1712740800000|2024-04-10 09:20:00|2149.6|2146.6|2149.6|2146.6|2149.7|2146.7|2147.2|2144.2|60
1712741100000|2024-04-10 09:25:00|2148.6|2145.6|2147.7|2144.7|2148.6|2145.6|2146.6|2143.6|85
1712741400000|2024-04-10 09:30:00|2148.1|2145.1|2148.2|2145.2|2148.6|2145.6|2147.2|2144.2|53
1712741700000|2024-04-10 09:35:00|2148.6|2145.6|2149.6|2146.6|2149.6|2146.6|2148.2|2145.2|45
1712742000000|2024-04-10 09:40:00|2148.6|2145.6|2149.1|2146.1|2149.7|2146.7|2148.2|2145.2|60
1712742300000|2024-04-10 09:45:00|2148.6|2145.6|2146|2143|2149.1|2146.1|2145.3|2142.3|67
1712742600000|2024-04-10 09:50:00|2146.6|2143.6|2149|2146|2150|2147|2146.5|2143.5|77
1712742900000|2024-04-10 09:55:00|2148.6|2145.6|2148.6|2145.6|2149|2146|2147.3|2144.3|32
1712743200000|2024-04-10 10:00:00|2148.3|2145.3|2148.6|2145.6|2149.1|2146.1|2147.6|2144.6|55
1712743500000|2024-04-10 10:05:00|2148.9|2145.9|2150.7|2147.7|2150.9|2147.9|2148.6|2145.6|72
1712743800000|2024-04-10 10:10:00|2150.9|2147.9|2149.7|2146.7|2150.9|2147.9|2149.2|2146.2|88
1712744100000|2024-04-10 10:15:00|2149.9|2146.9|2149.9|2146.9|2150.2|2147.2|2148.2|2145.2|142
1712744400000|2024-04-10 10:20:00|2150.2|2147.2|2148.7|2145.7|2150.9|2147.9|2148.2|2145.2|95
1712744700000|2024-04-10 10:25:00|2148.6|2145.6|2147.7|2144.7|2149.2|2146.2|2147.2|2144.2|37
1712745000000|2024-04-10 10:30:00|2147.3|2144.3|2148.7|2145.7|2148.8|2145.8|2146.8|2143.8|29
1712745300000|2024-04-10 10:35:00|2148.8|2145.8|2152.8|2149.8|2152.8|2149.8|2148.2|2145.2|209
1712745600000|2024-04-10 10:40:00|2152.2|2149.2|2149.8|2146.8|2152.2|2149.2|2148.8|2145.8|123
1712745900000|2024-04-10 10:45:00|2150.8|2147.8|2152.8|2149.8|2152.8|2149.8|2150.8|2147.8|73
1712746200000|2024-04-10 10:50:00|2153.8|2150.8|2152.1|2149.1|2154.8|2151.8|2151.9|2148.9|615
1712746500000|2024-04-10 10:55:00|2151.9|2148.9|2149.9|2146.9|2152.6|2149.6|2149.9|2146.9|53
1712746800000|2024-04-10 11:00:00|2149.6|2146.6|2152.6|2149.6|2152.9|2149.9|2149.6|2146.6|49
1712747100000|2024-04-10 11:05:00|2152.9|2149.9|2154.1|2151.1|2155.6|2152.6|2152.9|2149.9|118
1712747400000|2024-04-10 11:10:00|2154.2|2151.2|2152.1|2149.1|2154.6|2151.6|2150.9|2147.9|82
1712747700000|2024-04-10 11:15:00|2151.9|2148.9|2152.6|2149.6|2152.6|2149.6|2151.1|2148.1|55
1712748000000|2024-04-10 11:20:00|2151.9|2148.9|2153.6|2150.6|2154.4|2151.4|2151.4|2148.4|34
1712748300000|2024-04-10 11:25:00|2153.4|2150.4|2151.9|2148.9|2153.4|2150.4|2147.5|2144.5|85
1712748600000|2024-04-10 11:30:00|2150.9|2147.9|2149.3|2146.3|2150.9|2147.9|2148.9|2145.9|17
1712748900000|2024-04-10 11:35:00|2149.4|2146.4|2146.9|2143.9|2150.9|2147.9|2146.9|2143.9|49
1712749200000|2024-04-10 11:40:00|2147.3|2144.3|2146.3|2143.3|2147.9|2144.9|2145.8|2142.8|64
1712749500000|2024-04-10 11:45:00|2145.9|2142.9|2146.3|2143.3|2146.3|2143.3|2145.9|2142.9|55
1712749800000|2024-04-10 11:50:00|2146|2143|2145.5|2142.5|2146.3|2143.3|2144.9|2141.9|84
1712750100000|2024-04-10 11:55:00|2145.9|2142.9|2144.5|2141.5|2147.5|2144.5|2144|2141|72
1712750400000|2024-04-10 12:00:00|2143.5|2140.5|2144.8|2141.8|2145.8|2142.8|2142.7|2139.7|322
1712750700000|2024-04-10 12:05:00|2145.2|2142.2|2143.2|2140.2|2146.8|2143.8|2143.2|2140.2|111
1712751000000|2024-04-10 12:10:00|2143.5|2140.5|2139.8|2136.8|2143.8|2140.8|2139.2|2136.2|300
1712751300000|2024-04-10 12:15:00|2139.9|2136.9|2140.1|2137.1|2143.1|2140.1|2138.8|2135.8|622
1712751600000|2024-04-10 12:20:00|2140.4|2137.4|2141.9|2138.9|2142.1|2139.1|2138.4|2135.4|286
1712751900000|2024-04-10 12:25:00|2141.8|2138.8|2143.1|2140.1|2143.1|2140.1|2140.4|2137.4|256
1712752200000|2024-04-10 12:30:00|2142.9|2139.9|2136.2|2133.2|2144.4|2141.4|2135.5|2132.5|349
1712752500000|2024-04-10 12:35:00|2135.8|2132.8|2138.8|2135.8|2139.8|2136.8|2134.7|2131.7|482
1712752800000|2024-04-10 12:40:00|2139.7|2136.7|2137.5|2134.5|2139.8|2136.8|2137.5|2134.5|127
1712753100000|2024-04-10 12:45:00|2137.1|2134.1|2138.8|2135.8|2138.8|2135.8|2136.1|2133.1|155
1712753400000|2024-04-10 12:50:00|2138.5|2135.5|2137.6|2134.6|2140|2137|2137.1|2134.1|244
1712753700000|2024-04-10 12:55:00|2137.8|2134.8|2136.6|2133.6|2139.8|2136.8|2136.5|2133.5|161
1712754000000|2024-04-10 13:00:00|2137|2134|2131.8|2128.8|2137.1|2134.1|2130.8|2127.8|240
1712754300000|2024-04-10 13:05:00|2131.4|2128.4|2129.5|2126.5|2131.4|2128.4|2127.8|2124.8|569
1712754600000|2024-04-10 13:10:00|2129.1|2126.1|2131.1|2128.1|2131.3|2128.3|2126.8|2123.8|290
1712754900000|2024-04-10 13:15:00|2131.3|2128.3|2132.5|2129.5|2133.5|2130.5|2131.1|2128.1|151
1712755200000|2024-04-10 13:20:00|2132.6|2129.6|2135.5|2132.5|2136.1|2133.1|2132.5|2129.5|189
1712755500000|2024-04-10 13:25:00|2134.8|2131.8|2136.8|2133.8|2137.1|2134.1|2134.8|2131.8|214
1712755800000|2024-04-10 13:30:00|2137.5|2134.5|2135.8|2132.8|2138.8|2135.8|2135.8|2132.8|310
1712756100000|2024-04-10 13:35:00|2136|2133|2132.8|2129.8|2136.8|2133.8|2132.8|2129.8|328
1712756400000|2024-04-10 13:40:00|2133.3|2130.3|2135.8|2132.8|2135.8|2132.8|2133.1|2130.1|270
1712756700000|2024-04-10 13:45:00|2135.6|2132.6|2129.8|2126.8|2135.6|2132.6|2129.1|2126.1|507
1712757000000|2024-04-10 13:50:00|2129.5|2126.5|2126.8|2123.8|2129.8|2126.8|2125.5|2122.5|299
1712757300000|2024-04-10 13:55:00|2126.5|2123.5|2123.8|2120.8|2126.6|2123.6|2122.8|2119.8|293
1712757600000|2024-04-10 14:00:00|2124.8|2121.8|2125.5|2122.5|2129.1|2126.1|2124.8|2121.8|491
1712757900000|2024-04-10 14:05:00|2125.7|2122.7|2126.7|2123.7|2127.7|2124.7|2124.7|2121.7|433
1712758200000|2024-04-10 14:10:00|2127.7|2124.7|2124.7|2121.7|2127.7|2124.7|2124.5|2121.5|192
1712758500000|2024-04-10 14:15:00|2124.6|2121.6|2125.7|2122.7|2127.1|2124.1|2124.1|2121.1|257
1712758800000|2024-04-10 14:20:00|2125.1|2122.1|2122.7|2119.7|2125.1|2122.1|2122.2|2119.2|405
1712759100000|2024-04-10 14:25:00|2121.7|2118.7|2122.7|2119.7|2123.1|2120.1|2121.7|2118.7|220
1712759400000|2024-04-10 14:30:00|2122.6|2119.6|2122.7|2119.7|2123.7|2120.7|2121.7|2118.7|208
1712759700000|2024-04-10 14:35:00|2123.7|2120.7|2123.5|2120.5|2124.7|2121.7|2122.1|2119.1|216
1712760000000|2024-04-10 14:40:00|2123.7|2120.7|2121.7|2118.7|2126.7|2123.7|2121.7|2118.7|348
1712760300000|2024-04-10 14:45:00|2122.7|2119.7|2121.7|2118.7|2123.1|2120.1|2121.7|2118.7|244
1712760600000|2024-04-10 14:50:00|2120.7|2117.7|2120.7|2117.7|2122.7|2119.7|2120.7|2117.7|280
1712760900000|2024-04-10 14:55:00|2120.1|2117.1|2119.5|2116.5|2120.7|2117.7|2119.1|2116.1|216
1712761200000|2024-04-10 15:00:00|2119.7|2116.7|2125.7|2122.7|2126.7|2123.7|2119.7|2116.7|265
1712761500000|2024-04-10 15:05:00|2125.5|2122.5|2123.5|2120.5|2128.7|2125.7|2123.5|2120.5|309
1712761800000|2024-04-10 15:10:00|2124.2|2121.2|2122.3|2119.3|2125.4|2122.4|2121.4|2118.4|420
1712762100000|2024-04-10 15:15:00|2122.2|2119.2|2119.4|2116.4|2122.4|2119.4|2119.4|2116.4|149
1712762400000|2024-04-10 15:20:00|2119.8|2116.8|2121.4|2118.4|2121.4|2118.4|2119.4|2116.4|197
1712762700000|2024-04-10 15:25:00|2121.3|2118.3|2120.8|2117.8|2121.4|2118.4|2119.2|2116.2|250
1712763000000|2024-04-10 15:30:00|2120.4|2117.4|2121.8|2118.8|2126.4|2123.4|2120.4|2117.4|1392
1712763300000|2024-04-10 15:35:00|2122.2|2119.2|2121.3|2118.3|2122.2|2119.2|2121.2|2118.2|94
1712763600000|2024-04-10 15:40:00|2121.4|2118.4|2119.2|2116.2|2122.2|2119.2|2119.2|2116.2|191
1712763900000|2024-04-10 15:45:00|2119.4|2116.4|2119.2|2116.2|2120.3|2117.3|2118.4|2115.4|194
1712764200000|2024-04-10 15:50:00|2119.8|2116.8|2119.4|2116.4|2120.4|2117.4|2118.4|2115.4|201
1712764500000|2024-04-10 15:55:00|2119.2|2116.2|2118.2|2115.2|2123.4|2120.4|2117.2|2114.2|759
1712764800000|2024-04-10 16:00:00|2118.4|2115.4|2116.2|2113.2|2118.8|2115.8|2116.2|2113.2|278
1712765100000|2024-04-10 16:05:00|2117.2|2114.2|2117.2|2114.2|2118.2|2115.2|2117.2|2114.2|109
1712765400000|2024-04-10 16:10:00|2116.2|2113.2|2123.4|2120.4|2124.3|2121.3|2116.2|2113.2|281
1712765700000|2024-04-10 16:15:00|2123.2|2120.2|2124.2|2121.2|2124.4|2121.4|2122.4|2119.4|291
1712766000000|2024-04-10 16:20:00|2123.8|2120.8|2124.2|2121.2|2125.3|2122.3|2123.2|2120.2|238
1712766300000|2024-04-10 16:25:00|2124.1|2121.1|2125.1|2122.1|2128.4|2125.4|2124.1|2121.1|342
1712766600000|2024-04-10 16:30:00|2125.4|2122.4|2127.1|2124.1|2127.1|2124.1|2125.1|2122.1|283
1712766900000|2024-04-10 16:35:00|2127.3|2124.3|2126.1|2123.1|2128.1|2125.1|2125.1|2122.1|221
1712767200000|2024-04-10 16:40:00|2126.4|2123.4|2125.1|2122.1|2127.4|2124.4|2125.1|2122.1|264
1712767500000|2024-04-10 16:45:00|2124.4|2121.4|2122.9|2119.9|2126.3|2123.3|2122.9|2119.9|1543
1712767800000|2024-04-10 16:50:00|2123.9|2120.9|2118.1|2115.1|2125.9|2122.9|2118.1|2115.1|3682
1712768100000|2024-04-10 16:55:00|2117.1|2114.1|2116.9|2113.9|2117.1|2114.1|2114.9|2111.9|1083
1712820600000|2024-04-11 07:30:00|2119.2|2116.2|2127.9|2124.9|2128.9|2125.9|2118.7|2115.7|316
1712820900000|2024-04-11 07:35:00|2127.4|2124.4|2126.7|2123.7|2130.2|2127.2|2125.2|2122.2|155
1712821200000|2024-04-11 07:40:00|2126.4|2123.4|2122.9|2119.9|2126.9|2123.9|2122.9|2119.9|64
1712821500000|2024-04-11 07:45:00|2122.6|2119.6|2121.5|2118.5|2123.5|2120.5|2120.9|2117.9|81
1712821800000|2024-04-11 07:50:00|2121.4|2118.4|2124.2|2121.2|2124.9|2121.9|2121.2|2118.2|58
1712822100000|2024-04-11 07:55:00|2123.9|2120.9|2125.9|2122.9|2125.9|2122.9|2122.9|2119.9|47
1712822400000|2024-04-11 08:00:00|2126.2|2123.2|2126.2|2123.2|2128.9|2125.9|2125.7|2122.7|76
1712822700000|2024-04-11 08:05:00|2126.6|2123.6|2129.9|2126.9|2129.9|2126.9|2125.9|2122.9|92
1712823000000|2024-04-11 08:10:00|2129.5|2126.5|2129.9|2126.9|2130.5|2127.5|2128.5|2125.5|63
1712823300000|2024-04-11 08:15:00|2124.7|2121.7|2129|2126|2129.9|2126.9|2124.7|2121.7|129
1712823600000|2024-04-11 08:20:00|2128.9|2125.9|2124.9|2121.9|2129|2126|2124.9|2121.9|39
1712823900000|2024-04-11 08:25:00|2124.5|2121.5|2123.8|2120.8|2124.5|2121.5|2123.5|2120.5|39
1712824200000|2024-04-11 08:30:00|2124|2121|2125|2122|2125|2122|2121.8|2118.8|191
1712824500000|2024-04-11 08:35:00|2124|2121|2123.8|2120.8|2124.8|2121.8|2123|2120|28
1712824800000|2024-04-11 08:40:00|2123.3|2120.3|2122.7|2119.7|2125.2|2122.2|2121.8|2118.8|63
1712825100000|2024-04-11 08:45:00|2122.2|2119.2|2119.2|2116.2|2122.2|2119.2|2117.8|2114.8|85
1712825400000|2024-04-11 08:50:00|2118.8|2115.8|2118.2|2115.2|2118.8|2115.8|2112.6|2109.6|906
1712825700000|2024-04-11 08:55:00|2117.8|2114.8|2115.2|2112.2|2117.8|2114.8|2115.2|2112.2|61
1712826000000|2024-04-11 09:00:00|2114.8|2111.8|2112.5|2109.5|2114.8|2111.8|2112.2|2109.2|73
1712826300000|2024-04-11 09:05:00|2112.3|2109.3|2114.3|2111.3|2115.5|2112.5|2112.3|2109.3|92
1712826600000|2024-04-11 09:10:00|2114.2|2111.2|2111.3|2108.3|2114.3|2111.3|2110.5|2107.5|171
1712826900000|2024-04-11 09:15:00|2111.5|2108.5|2108.3|2105.3|2111.5|2108.5|2107.5|2104.5|571
1712827200000|2024-04-11 09:20:00|2108.2|2105.2|2106.3|2103.3|2108.5|2105.5|2104.1|2101.1|270
1712827500000|2024-04-11 09:25:00|2106.2|2103.2|2104.3|2101.3|2106.5|2103.5|2104.3|2101.3|74
1712827800000|2024-04-11 09:30:00|2104.2|2101.2|2103.4|2100.4|2106|2103|2103.3|2100.3|116
1712828100000|2024-04-11 09:35:00|2103.8|2100.8|2105.7|2102.7|2105.8|2102.8|2103.2|2100.2|288
1712828400000|2024-04-11 09:40:00|2105.2|2102.2|2102.6|2099.6|2105.2|2102.2|2102.6|2099.6|385
1712828700000|2024-04-11 09:45:00|2102.2|2099.2|2101.9|2098.9|2103.2|2100.2|2101.6|2098.6|82
1712829000000|2024-04-11 09:50:00|2102.6|2099.6|2105.1|2102.1|2107.3|2104.3|2102.2|2099.2|156
1712829300000|2024-04-11 09:55:00|2104.9|2101.9|2104.4|2101.4|2108.4|2105.4|2104.4|2101.4|93
1712829600000|2024-04-11 10:00:00|2104.3|2101.3|2100.3|2097.3|2104.6|2101.6|2100.3|2097.3|519
1712829900000|2024-04-11 10:05:00|2100.7|2097.7|2099.7|2096.7|2101.7|2098.7|2099.7|2096.7|181
1712830200000|2024-04-11 10:10:00|2099.3|2096.3|2098.7|2095.7|2099.7|2096.7|2097.3|2094.3|315
1712830500000|2024-04-11 10:15:00|2098.3|2095.3|2099.8|2096.8|2099.9|2096.9|2097.9|2094.9|208
1712830800000|2024-04-11 10:20:00|2099.9|2096.9|2103|2100|2103.7|2100.7|2098|2095|1088
1712831100000|2024-04-11 10:25:00|2102.7|2099.7|2102|2099|2102.7|2099.7|2100|2097|194
1712831400000|2024-04-11 10:30:00|2101.4|2098.4|2099.4|2096.4|2101.4|2098.4|2098.4|2095.4|617
1712831700000|2024-04-11 10:35:00|2099.3|2096.3|2097.9|2094.9|2099.4|2096.4|2097.8|2094.8|195
1712832000000|2024-04-11 10:40:00|2098.3|2095.3|2099.4|2096.4|2100.4|2097.4|2097.9|2094.9|141
1712832300000|2024-04-11 10:45:00|2099.3|2096.3|2100|2097|2101.4|2098.4|2099.3|2096.3|386
1712832600000|2024-04-11 10:50:00|2099.7|2096.7|2100.5|2097.5|2100.5|2097.5|2099.4|2096.4|81
1712832900000|2024-04-11 10:55:00|2100.4|2097.4|2099.4|2096.4|2100.7|2097.7|2099.4|2096.4|192
1712833200000|2024-04-11 11:00:00|2098.8|2095.8|2096.3|2093.3|2098.8|2095.8|2094.4|2091.4|736
1712833500000|2024-04-11 11:05:00|2096.4|2093.4|2095.3|2092.3|2096.4|2093.4|2094.8|2091.8|354
1712833800000|2024-04-11 11:10:00|2094.8|2091.8|2094.8|2091.8|2095.4|2092.4|2094.4|2091.4|83
1712834100000|2024-04-11 11:15:00|2094.4|2091.4|2093.3|2090.3|2094.8|2091.8|2092.1|2089.1|446
1712834400000|2024-04-11 11:20:00|2093.1|2090.1|2094.3|2091.3|2097.1|2094.1|2093.1|2090.1|319
1712834700000|2024-04-11 11:25:00|2094.8|2091.8|2094.1|2091.1|2097.3|2094.3|2094.1|2091.1|153
1712835000000|2024-04-11 11:30:00|2093.1|2090.1|2094.4|2091.4|2095.1|2092.1|2092.8|2089.8|84
1712835300000|2024-04-11 11:35:00|2094.8|2091.8|2094.4|2091.4|2095.4|2092.4|2093.8|2090.8|81
1712835600000|2024-04-11 11:40:00|2094.1|2091.1|2095.8|2092.8|2097.5|2094.5|2093.8|2090.8|266
1712835900000|2024-04-11 11:45:00|2095.6|2092.6|2094.1|2091.1|2095.8|2092.8|2093.8|2090.8|50
1712836200000|2024-04-11 11:50:00|2093.8|2090.8|2093.6|2090.6|2093.8|2090.8|2093.1|2090.1|77
1712836500000|2024-04-11 11:55:00|2093.5|2090.5|2094.1|2091.1|2095.4|2092.4|2093.1|2090.1|246
1712836800000|2024-04-11 12:00:00|2093.7|2090.7|2087.1|2084.1|2093.7|2090.7|2086.1|2083.1|613
1712837100000|2024-04-11 12:05:00|2087.7|2084.7|2088.1|2085.1|2088.7|2085.7|2086.7|2083.7|300
1712837400000|2024-04-11 12:10:00|2087.6|2084.6|2082.1|2079.1|2087.6|2084.6|2080.1|2077.1|602
1712837700000|2024-04-11 12:15:00|2081.7|2078.7|2088.1|2085.1|2089.7|2086.7|2081.1|2078.1|431
1712838000000|2024-04-11 12:20:00|2090.1|2087.1|2087.1|2084.1|2090.1|2087.1|2085.4|2082.4|513
1712838300000|2024-04-11 12:25:00|2086.7|2083.7|2086.7|2083.7|2089.1|2086.1|2086.6|2083.6|178
1712838600000|2024-04-11 12:30:00|2086.6|2083.6|2086.7|2083.7|2089.7|2086.7|2086.1|2083.1|277
1712838900000|2024-04-11 12:35:00|2086.9|2083.9|2087.4|2084.4|2091.4|2088.4|2086.1|2083.1|562
1712839200000|2024-04-11 12:40:00|2087.1|2084.1|2086.1|2083.1|2087.4|2084.4|2085.4|2082.4|150
1712839500000|2024-04-11 12:45:00|2085.7|2082.7|2090.7|2087.7|2090.7|2087.7|2085.7|2082.7|78
1712839800000|2024-04-11 12:50:00|2091.4|2088.4|2088.1|2085.1|2091.4|2088.4|2087.1|2084.1|95
1712840100000|2024-04-11 12:55:00|2088.4|2085.4|2086.4|2083.4|2090.7|2087.7|2086.4|2083.4|324
1712840400000|2024-04-11 13:00:00|2087.1|2084.1|2089.2|2086.2|2089.2|2086.2|2086.1|2083.1|237
1712840700000|2024-04-11 13:05:00|2089.1|2086.1|2090.2|2087.2|2092.1|2089.1|2087.3|2084.3|432
1712841000000|2024-04-11 13:10:00|2090.3|2087.3|2084.3|2081.3|2092.1|2089.1|2084.3|2081.3|552
1712841300000|2024-04-11 13:15:00|2084.7|2081.7|2085.3|2082.3|2087.7|2084.7|2083.7|2080.7|237
1712841600000|2024-04-11 13:20:00|2084.7|2081.7|2084.3|2081.3|2086.3|2083.3|2084.2|2081.2|158
1712841900000|2024-04-11 13:25:00|2085.1|2082.1|2089.2|2086.2|2089.3|2086.3|2085.1|2082.1|198
1712842200000|2024-04-11 13:30:00|2089.1|2086.1|2086.1|2083.1|2089.1|2086.1|2085.1|2082.1|255
1712842500000|2024-04-11 13:35:00|2085.7|2082.7|2086.7|2083.7|2087.7|2084.7|2085.7|2082.7|250
1712842800000|2024-04-11 13:40:00|2087.1|2084.1|2090.1|2087.1|2090.1|2087.1|2085.3|2082.3|619
1712843100000|2024-04-11 13:45:00|2089.3|2086.3|2077.1|2074.1|2089.3|2086.3|2075.1|2072.1|1804
1712843400000|2024-04-11 13:50:00|2077.2|2074.2|2079.3|2076.3|2082.3|2079.3|2077.1|2074.1|726
1712843700000|2024-04-11 13:55:00|2080.3|2077.3|2076.4|2073.4|2081.3|2078.3|2076.4|2073.4|937
1712844000000|2024-04-11 14:00:00|2076.6|2073.6|2076.1|2073.1|2080.1|2077.1|2074.1|2071.1|447
1712844300000|2024-04-11 14:05:00|2075.7|2072.7|2076.1|2073.1|2076.1|2073.1|2073.1|2070.1|545
1712844600000|2024-04-11 14:10:00|2075.8|2072.8|2078.2|2075.2|2078.3|2075.3|2075.1|2072.1|755
1712844900000|2024-04-11 14:15:00|2078.3|2075.3|2075.1|2072.1|2078.3|2075.3|2074.8|2071.8|885
1712845200000|2024-04-11 14:20:00|2076.1|2073.1|2077.3|2074.3|2079.3|2076.3|2075.1|2072.1|582
1712845500000|2024-04-11 14:25:00|2079.7|2076.7|2084.3|2081.3|2086.3|2083.3|2077.7|2074.7|849
1712845800000|2024-04-11 14:30:00|2084.1|2081.1|2078.1|2075.1|2084.3|2081.3|2077.1|2074.1|968
1712846100000|2024-04-11 14:35:00|2078.2|2075.2|2076.1|2073.1|2078.2|2075.2|2076.1|2073.1|278
1712846400000|2024-04-11 14:40:00|2077.1|2074.1|2076.1|2073.1|2078.1|2075.1|2076.1|2073.1|342
1712846700000|2024-04-11 14:45:00|2076.3|2073.3|2076.7|2073.7|2078.3|2075.3|2076.1|2073.1|462
1712847000000|2024-04-11 14:50:00|2076.3|2073.3|2077.9|2074.9|2079.6|2076.6|2075.7|2072.7|438
1712847300000|2024-04-11 14:55:00|2078.3|2075.3|2077.4|2074.4|2078.6|2075.6|2076.3|2073.3|323
1712847600000|2024-04-11 15:00:00|2077.6|2074.6|2077.3|2074.3|2078.3|2075.3|2076.3|2073.3|530
1712847900000|2024-04-11 15:05:00|2076.9|2073.9|2074.3|2071.3|2077.4|2074.4|2074.3|2071.3|328
1712848200000|2024-04-11 15:10:00|2074.6|2071.6|2074.3|2071.3|2075.6|2072.6|2074.3|2071.3|317
1712848500000|2024-04-11 15:15:00|2075.3|2072.3|2073.3|2070.3|2075.3|2072.3|2073.3|2070.3|315
1712848800000|2024-04-11 15:20:00|2073.5|2070.5|2073.5|2070.5|2073.5|2070.5|2071.3|2068.3|310
1712849100000|2024-04-11 15:25:00|2074.5|2071.5|2073.5|2070.5|2074.5|2071.5|2072.5|2069.5|301
1712849400000|2024-04-11 15:30:00|2074.5|2071.5|2071.5|2068.5|2074.5|2071.5|2071.5|2068.5|351
1712849700000|2024-04-11 15:35:00|2072.5|2069.5|2072.7|2069.7|2076.8|2073.8|2071.8|2068.8|618
1712850000000|2024-04-11 15:40:00|2072.8|2069.8|2072.8|2069.8|2074.8|2071.8|2072.2|2069.2|466
1712850300000|2024-04-11 15:45:00|2072.2|2069.2|2073.2|2070.2|2073.8|2070.8|2071.5|2068.5|408
1712850600000|2024-04-11 15:50:00|2073.5|2070.5|2078.8|2075.8|2078.8|2075.8|2073.5|2070.5|479
1712850900000|2024-04-11 15:55:00|2078|2075|2075.5|2072.5|2078.8|2075.8|2075.5|2072.5|317
1712851200000|2024-04-11 16:00:00|2075.2|2072.2|2077.4|2074.4|2077.9|2074.9|2073.7|2070.7|553
1712851500000|2024-04-11 16:05:00|2077.9|2074.9|2076.5|2073.5|2078.5|2075.5|2075.5|2072.5|290
1712851800000|2024-04-11 16:10:00|2077.5|2074.5|2073.5|2070.5|2077.5|2074.5|2073.5|2070.5|388
1712852100000|2024-04-11 16:15:00|2073.3|2070.3|2072.5|2069.5|2073.5|2070.5|2071.9|2068.9|364
1712852400000|2024-04-11 16:20:00|2072.2|2069.2|2070.5|2067.5|2072.5|2069.5|2069.5|2066.5|611
1712852700000|2024-04-11 16:25:00|2070.1|2067.1|2072.5|2069.5|2073.5|2070.5|2069.5|2066.5|531
1712853000000|2024-04-11 16:30:00|2072|2069|2073.5|2070.5|2073.5|2070.5|2071.5|2068.5|466
1712853300000|2024-04-11 16:35:00|2074|2071|2068.3|2065.3|2075.5|2072.5|2067.3|2064.3|426
1712853600000|2024-04-11 16:40:00|2067.3|2064.3|2066.3|2063.3|2068.3|2065.3|2066|2063|626
1712853900000|2024-04-11 16:45:00|2066|2063|2070.3|2067.3|2070.3|2067.3|2064.3|2061.3|957
1712854200000|2024-04-11 16:50:00|2069|2066|2061.8|2058.8|2069.3|2066.3|2060.8|2057.8|5416
1712854500000|2024-04-11 16:55:00|2061.5|2058.5|2063.1|2060.1|2063.6|2060.6|2059.8|2056.8|2365
1712907000000|2024-04-12 07:30:00|2062.6|2059.6|2060.2|2057.2|2062.6|2059.6|2059.2|2056.2|711
1712907300000|2024-04-12 07:35:00|2061|2058|2066.8|2063.8|2067.2|2064.2|2061|2058|558
1712907600000|2024-04-12 07:40:00|2067.2|2064.2|2063.2|2060.2|2067.2|2064.2|2063.2|2060.2|87
1712907900000|2024-04-12 07:45:00|2062.4|2059.4|2061.4|2058.4|2062.4|2059.4|2060.2|2057.2|190
1712908200000|2024-04-12 07:50:00|2061.2|2058.2|2060.2|2057.2|2061.4|2058.4|2060.2|2057.2|290
1712908500000|2024-04-12 07:55:00|2059.7|2056.7|2064.2|2061.2|2064.2|2061.2|2058.2|2055.2|538
1712908800000|2024-04-12 08:00:00|2064.4|2061.4|2066.4|2063.4|2067.8|2064.8|2063.3|2060.3|352
1712909100000|2024-04-12 08:05:00|2066.3|2063.3|2067.2|2064.2|2069.3|2066.3|2065.8|2062.8|369
1712909400000|2024-04-12 08:10:00|2068|2065|2067.2|2064.2|2068.2|2065.2|2066.2|2063.2|55
1712909700000|2024-04-12 08:15:00|2067.8|2064.8|2065.4|2062.4|2067.8|2064.8|2065.4|2062.4|150
1712910000000|2024-04-12 08:20:00|2065.8|2062.8|2065|2062|2069.3|2066.3|2064.5|2061.5|854
1712910300000|2024-04-12 08:25:00|2065.5|2062.5|2066.1|2063.1|2067|2064|2065|2062|91
1712910600000|2024-04-12 08:30:00|2066|2063|2065|2062|2066|2063|2064.5|2061.5|52
1712910900000|2024-04-12 08:35:00|2064.2|2061.2|2063.9|2060.9|2064.2|2061.2|2063|2060|16
1712911200000|2024-04-12 08:40:00|2063.6|2060.6|2063.9|2060.9|2063.9|2060.9|2062.9|2059.9|30
1712911500000|2024-04-12 08:45:00|2062.9|2059.9|2062.9|2059.9|2063.9|2060.9|2062.9|2059.9|16
1712911800000|2024-04-12 08:50:00|2063.9|2060.9|2063.2|2060.2|2063.9|2060.9|2062.9|2059.9|19
1712912100000|2024-04-12 08:55:00|2063.1|2060.1|2060.6|2057.6|2063.1|2060.1|2060.6|2057.6|64
1712912400000|2024-04-12 09:00:00|2060.4|2057.4|2053.5|2050.5|2060.4|2057.4|2053.5|2050.5|3015
1712912700000|2024-04-12 09:05:00|2054.2|2051.2|2057.3|2054.3|2057.3|2054.3|2054.2|2051.2|321
1712913000000|2024-04-12 09:10:00|2057.5|2054.5|2056.3|2053.3|2057.5|2054.5|2055.5|2052.5|24
1712913300000|2024-04-12 09:15:00|2056.2|2053.2|2055.5|2052.5|2056.5|2053.5|2054.2|2051.2|79
1712913600000|2024-04-12 09:20:00|2056.3|2053.3|2055.1|2052.1|2056.5|2053.5|2054.2|2051.2|791
1712913900000|2024-04-12 09:25:00|2055.2|2052.2|2055|2052|2055.2|2052.2|2053.6|2050.6|101
1712914200000|2024-04-12 09:30:00|2054.5|2051.5|2055|2052|2055.2|2052.2|2054|2051|50
1712914500000|2024-04-12 09:35:00|2055.1|2052.1|2059.5|2056.5|2063.6|2060.6|2055|2052|267
1712914800000|2024-04-12 09:40:00|2059.7|2056.7|2059.1|2056.1|2060.7|2057.7|2059.1|2056.1|21
1712915100000|2024-04-12 09:45:00|2058.7|2055.7|2054.3|2051.3|2058.7|2055.7|2053.8|2050.8|268
1712915400000|2024-04-12 09:50:00|2054.4|2051.4|2054.4|2051.4|2055.7|2052.7|2054.4|2051.4|97
1712915700000|2024-04-12 09:55:00|2055.1|2052.1|2054.9|2051.9|2055.4|2052.4|2054.4|2051.4|106
1712916000000|2024-04-12 10:00:00|2055.1|2052.1|2054.4|2051.4|2055.1|2052.1|2053.7|2050.7|156
1712916300000|2024-04-12 10:05:00|2054.6|2051.6|2050.4|2047.4|2054.7|2051.7|2050.2|2047.2|269
1712916600000|2024-04-12 10:10:00|2050.7|2047.7|2052.7|2049.7|2052.7|2049.7|2050.4|2047.4|131
1712916900000|2024-04-12 10:15:00|2052.4|2049.4|2051.7|2048.7|2052.4|2049.4|2050.7|2047.7|62
1712917200000|2024-04-12 10:20:00|2051.6|2048.6|2051.1|2048.1|2051.7|2048.7|2050.7|2047.7|17
1712917500000|2024-04-12 10:25:00|2050.7|2047.7|2055.8|2052.8|2056.4|2053.4|2050.7|2047.7|325
1712917800000|2024-04-12 10:30:00|2055.7|2052.7|2052.7|2049.7|2055.9|2052.9|2052.6|2049.6|103
1712918100000|2024-04-12 10:35:00|2053.4|2050.4|2053.1|2050.1|2054.1|2051.1|2052.7|2049.7|57
1712918400000|2024-04-12 10:40:00|2053.4|2050.4|2051.1|2048.1|2053.7|2050.7|2051.1|2048.1|119
1712918700000|2024-04-12 10:45:00|2050.7|2047.7|2051.8|2048.8|2052.8|2049.8|2049.6|2046.6|61
1712919000000|2024-04-12 10:50:00|2051.7|2048.7|2049.9|2046.9|2051.7|2048.7|2049.7|2046.7|49
1712919300000|2024-04-12 10:55:00|2050.3|2047.3|2053.1|2050.1|2054.5|2051.5|2050.3|2047.3|284
1712919600000|2024-04-12 11:00:00|2052.1|2049.1|2050.7|2047.7|2052.1|2049.1|2049.7|2046.7|144
1712919900000|2024-04-12 11:05:00|2050.8|2047.8|2050.7|2047.7|2051.8|2048.8|2050.3|2047.3|41
1712920200000|2024-04-12 11:10:00|2050.9|2047.9|2051.8|2048.8|2051.9|2048.9|2049.9|2046.9|20
1712920500000|2024-04-12 11:15:00|2051.9|2048.9|2056.9|2053.9|2056.9|2053.9|2051.9|2048.9|138
1712920800000|2024-04-12 11:20:00|2055.9|2052.9|2059.9|2056.9|2059.9|2056.9|2055.9|2052.9|162
1712921100000|2024-04-12 11:25:00|2060.1|2057.1|2061.5|2058.5|2062.4|2059.4|2060.1|2057.1|156
1712921400000|2024-04-12 11:30:00|2061|2058|2059.1|2056.1|2061.1|2058.1|2059.1|2056.1|185
1712921700000|2024-04-12 11:35:00|2057.9|2054.9|2058.5|2055.5|2058.5|2055.5|2056.5|2053.5|105
1712922000000|2024-04-12 11:40:00|2058.1|2055.1|2062.1|2059.1|2062.9|2059.9|2058.1|2055.1|241
1712922300000|2024-04-12 11:45:00|2063.1|2060.1|2065.1|2062.1|2065.1|2062.1|2062.1|2059.1|166
1712922600000|2024-04-12 11:50:00|2065.5|2062.5|2069.7|2066.7|2069.7|2066.7|2064.1|2061.1|471
1712922900000|2024-04-12 11:55:00|2069.1|2066.1|2065.4|2062.4|2069.1|2066.1|2065.1|2062.1|293
1712923200000|2024-04-12 12:00:00|2066.1|2063.1|2060.1|2057.1|2068.2|2065.2|2059.1|2056.1|204
1712923500000|2024-04-12 12:05:00|2059.9|2056.9|2057.1|2054.1|2059.9|2056.9|2056|2053|248
1712923800000|2024-04-12 12:10:00|2055.5|2052.5|2053.4|2050.4|2056.1|2053.1|2049.6|2046.6|545
1712924100000|2024-04-12 12:15:00|2053.1|2050.1|2052.4|2049.4|2053.4|2050.4|2051.2|2048.2|113
1712924400000|2024-04-12 12:20:00|2050.4|2047.4|2050.1|2047.1|2051.2|2048.2|2049.5|2046.5|161
1712924700000|2024-04-12 12:25:00|2049.7|2046.7|2042.3|2039.3|2049.7|2046.7|2042.3|2039.3|142
1712925000000|2024-04-12 12:30:00|2042.8|2039.8|2044.6|2041.6|2044.6|2041.6|2040.3|2037.3|260
1712925300000|2024-04-12 12:35:00|2044.3|2041.3|2047.6|2044.6|2051.5|2048.5|2043.6|2040.6|208
1712925600000|2024-04-12 12:40:00|2048.6|2045.6|2044.6|2041.6|2048.6|2045.6|2043.6|2040.6|180
1712925900000|2024-04-12 12:45:00|2045.5|2042.5|2046.8|2043.8|2046.8|2043.8|2043.7|2040.7|249
1712926200000|2024-04-12 12:50:00|2046.7|2043.7|2043.6|2040.6|2046.8|2043.8|2042.6|2039.6|364
1712926500000|2024-04-12 12:55:00|2043|2040|2042.6|2039.6|2043.6|2040.6|2041.6|2038.6|203
1712926800000|2024-04-12 13:00:00|2042.1|2039.1|2047.2|2044.2|2047.2|2044.2|2039.8|2036.8|320
1712927100000|2024-04-12 13:05:00|2046.8|2043.8|2042.2|2039.2|2048.2|2045.2|2042.2|2039.2|243
1712927400000|2024-04-12 13:10:00|2041.8|2038.8|2045.7|2042.7|2047.7|2044.2|2041.8|2038.8|209
1712927700000|2024-04-12 13:15:00|2045.6|2042.6|2041.3|2038.3|2045.6|2042.6|2041.3|2038.3|335
1712928000000|2024-04-12 13:20:00|2041.7|2038.7|2041.3|2038.3|2042.3|2039.3|2041.1|2038.1|221
1712928300000|2024-04-12 13:25:00|2042.1|2039.1|2043.3|2040.3|2044.3|2041.3|2042.1|2039.1|102
1712928600000|2024-04-12 13:30:00|2044.3|2041.3|2045.9|2042.9|2045.9|2042.9|2041.8|2038.8|287
1712928900000|2024-04-12 13:35:00|2045.6|2042.6|2049.9|2046.9|2050.6|2047.6|2045.3|2042.3|323
1712929200000|2024-04-12 13:40:00|2050.1|2047.1|2057.3|2054.3|2057.8|2054.8|2049.4|2046.4|741
1712929500000|2024-04-12 13:45:00|2057.2|2054.2|2061.3|2058.3|2064.2|2061.2|2056.8|2053.8|606
1712929800000|2024-04-12 13:50:00|2061.6|2058.6|2070.2|2067.2|2070.8|2067.8|2058.9|2055.9|561
1712930100000|2024-04-12 13:55:00|2070.6|2067.6|2064.4|2061.4|2070.6|2067.6|2063.3|2060.3|355
1712930400000|2024-04-12 14:00:00|2063.9|2060.9|2068|2065|2069.7|2066.7|2063.3|2060.3|585
1712930700000|2024-04-12 14:05:00|2067.9|2064.9|2067.5|2064.5|2072.8|2069.8|2064.4|2061.4|605
1712931000000|2024-04-12 14:10:00|2066.9|2063.9|2067.5|2064.5|2069.5|2066.5|2063.9|2060.9|309
1712931300000|2024-04-12 14:15:00|2068.4|2065.4|2066|2063|2068.5|2065.5|2063.4|2060.4|352
1712931600000|2024-04-12 14:20:00|2066.4|2063.4|2058.3|2055.3|2066.9|2063.9|2056.2|2053.2|703
1712931900000|2024-04-12 14:25:00|2059.1|2056.1|2061.4|2058.4|2063.5|2060.5|2057.3|2054.3|479
1712932200000|2024-04-12 14:30:00|2061.3|2058.3|2059.5|2056.5|2062.5|2059.5|2058.5|2055.5|257
1712932500000|2024-04-12 14:35:00|2060.5|2057.5|2060.5|2057.5|2065.5|2062.5|2059.5|2056.5|312
1712932800000|2024-04-12 14:40:00|2061.5|2058.5|2062.5|2059.5|2063.5|2060.5|2061.5|2058.5|142
1712933100000|2024-04-12 14:45:00|2063.5|2060.5|2063.5|2060.5|2063.8|2060.8|2057.9|2054.9|345
1712933400000|2024-04-12 14:50:00|2063.2|2060.2|2055.6|2052.6|2063.2|2060.2|2055.5|2052.5|369
1712933700000|2024-04-12 14:55:00|2055.8|2052.8|2051|2048|2055.8|2052.8|2050.8|2047.8|939
1712934000000|2024-04-12 15:00:00|2051.2|2048.2|2052.2|2049.2|2052.2|2049.2|2050|2047|674
1712934300000|2024-04-12 15:05:00|2052.1|2049.1|2048|2045|2052.2|2049.2|2047|2044|534
1712934600000|2024-04-12 15:10:00|2049|2046|2050|2047|2051|2048|2047.9|2044.9|218
1712934900000|2024-04-12 15:15:00|2051|2048|2053.8|2050.8|2056.5|2053.5|2050|2047|2244
1712935200000|2024-04-12 15:20:00|2053.5|2050.5|2047.2|2044.2|2054.5|2051.5|2047|2044|666
1712935500000|2024-04-12 15:25:00|2046.4|2043.4|2047.2|2044.2|2047.2|2044.2|2045.2|2042.2|755
1712935800000|2024-04-12 15:30:00|2047.7|2044.7|2047|2044|2048.4|2045.4|2046|2043|393
1712936100000|2024-04-12 15:35:00|2046.8|2043.8|2042.9|2039.9|2047|2044|2042.7|2039.7|188
1712936400000|2024-04-12 15:40:00|2042.7|2039.7|2041.7|2038.7|2043.7|2040.7|2041.5|2038.5|738
1712936700000|2024-04-12 15:45:00|2042.7|2039.7|2043.7|2040.7|2045.1|2042.1|2042.7|2039.7|248
1712937000000|2024-04-12 15:50:00|2044.7|2041.7|2047.4|2044.4|2047.9|2044.9|2044.6|2041.6|687
1712937300000|2024-04-12 15:55:00|2048|2045|2047|2044|2050|2047|2046.4|2043.4|197
1712937600000|2024-04-12 16:00:00|2047.4|2044.4|2044.7|2041.7|2048|2045|2044.2|2041.2|273
1712937900000|2024-04-12 16:05:00|2044.1|2041.1|2043.7|2040.7|2044.7|2041.7|2042.5|2039.5|306
1712938200000|2024-04-12 16:10:00|2044.1|2041.1|2042.7|2039.7|2044.7|2041.7|2042.7|2039.7|84
1712938500000|2024-04-12 16:15:00|2042.9|2039.9|2040.7|2037.7|2043|2040|2040.5|2037.5|484
1712938800000|2024-04-12 16:20:00|2040.5|2037.5|2040.7|2037.7|2040.7|2037.7|2039.7|2036.7|132
1712939100000|2024-04-12 16:25:00|2039.7|2036.7|2033.6|2030.6|2040.8|2037.8|2033.5|2030.5|887
1712939400000|2024-04-12 16:30:00|2033.5|2030.5|2033.7|2030.7|2033.7|2030.7|2032.5|2029.5|225
1712939700000|2024-04-12 16:35:00|2034.3|2031.3|2033.5|2030.5|2036.7|2033.7|2032.6|2029.6|176
1712940000000|2024-04-12 16:40:00|2032.7|2029.7|2029.5|2026.5|2033.5|2030.5|2028.3|2025.3|567
1712940300000|2024-04-12 16:45:00|2029.4|2026.4|2028.5|2025.5|2031.5|2028.5|2028.5|2025.5|339
1712940600000|2024-04-12 16:50:00|2028.1|2025.1|2019.7|2016.7|2029.7|2026.7|2017.7|2014.7|2836
1712940900000|2024-04-12 16:55:00|2019.3|2016.3|2024.3|2021.3|2024.3|2021.3|2017.7|2014.7|1573
1713166200000|2024-04-15 07:30:00|2023.3|2020.3|2013.6|2010.6|2024.3|2021.3|2011.4|2008.4|709
1713166500000|2024-04-15 07:35:00|2014|2011|2011.5|2008.5|2014.5|2011.5|2011.5|2008.5|47
1713166800000|2024-04-15 07:40:00|2012.1|2009.1|2017.5|2014.5|2018.5|2015.5|2011.5|2008.5|92
1713167100000|2024-04-15 07:45:00|2018|2015|2014.7|2011.7|2018|2015|2013.1|2010.1|180
1713167400000|2024-04-15 07:50:00|2014.6|2011.6|2012.5|2009.5|2015.5|2012.5|2012.5|2009.5|154
1713167700000|2024-04-15 07:55:00|2012.6|2009.6|2014|2011|2015.5|2012.5|2012.6|2009.6|65
1713168000000|2024-04-15 08:00:00|2014.5|2011.5|2012.5|2009.5|2014.5|2011.5|2011.5|2008.5|78
1713168300000|2024-04-15 08:05:00|2011.6|2008.6|2009.8|2006.8|2011.6|2008.6|2009.3|2006.3|135
1713168600000|2024-04-15 08:10:00|2009.9|2006.9|2003.3|2000.3|2010.3|2007.3|2003.3|2000.3|309
1713168900000|2024-04-15 08:15:00|2004.4|2001.4|2006.2|2003.2|2009.3|2006.3|2003.3|2000.3|282
1713169200000|2024-04-15 08:20:00|2005.8|2002.8|2004.7|2001.7|2006.5|2003.5|2001.3|1998.3|385
1713169500000|2024-04-15 08:25:00|2004.5|2001.5|2004.5|2001.5|2007.1|2004.1|2003.5|2000.5|68
1713169800000|2024-04-15 08:30:00|2006.5|2003.5|2006|2003|2007.5|2004.5|2005.5|2002.5|33
1713170100000|2024-04-15 08:35:00|2006.1|2003.1|2007.1|2004.1|2007.1|2004.1|2004.5|2001.5|15
1713170400000|2024-04-15 08:40:00|2007.2|2004.2|2010.7|2007.7|2011.6|2008.6|2006.6|2003.6|37
1713170700000|2024-04-15 08:45:00|2010.1|2007.1|2015.2|2012.2|2016.2|2013.2|2008.6|2005.6|74
1713171000000|2024-04-15 08:50:00|2015.1|2012.1|2020.6|2017.6|2021.1|2018.1|2014.7|2011.7|294
1713171300000|2024-04-15 08:55:00|2020.5|2017.5|2023|2020|2023|2020|2017.1|2014.1|115
1713171600000|2024-04-15 09:00:00|2024|2021|2028.1|2025.1|2028.1|2025.1|2023.9|2020.9|273
1713171900000|2024-04-15 09:05:00|2027.5|2024.5|2025|2022|2027.5|2024.5|2023.9|2020.9|132
1713172200000|2024-04-15 09:10:00|2024.9|2021.9|2029|2026|2029.1|2026.1|2023.9|2020.9|121
1713172500000|2024-04-15 09:15:00|2028.5|2025.5|2025.6|2022.6|2029.5|2026.5|2025.6|2022.6|127
1713172800000|2024-04-15 09:20:00|2025.7|2022.7|2025|2022|2029.6|2026.6|2024.1|2021.1|53
1713173100000|2024-04-15 09:25:00|2024.9|2021.9|2025.1|2022.1|2027.9|2024.9|2024.9|2021.9|153
1713173400000|2024-04-15 09:30:00|2024.9|2021.9|2023.6|2020.6|2024.9|2021.9|2022.9|2019.9|41
1713173700000|2024-04-15 09:35:00|2024|2021|2024|2021|2026.6|2023.6|2024|2021|75
1713174000000|2024-04-15 09:40:00|2023.9|2020.9|2025|2022|2029.4|2026.4|2023.9|2020.9|65
1713174300000|2024-04-15 09:45:00|2024.8|2021.8|2024.1|2021.1|2025.1|2022.1|2024|2021|18
1713174600000|2024-04-15 09:50:00|2023.1|2020.1|2024|2021|2024.5|2021.5|2022.9|2019.9|30
1713174900000|2024-04-15 09:55:00|2023.9|2020.9|2025.1|2022.1|2025.1|2022.1|2022.9|2019.9|22
1713175200000|2024-04-15 10:00:00|2025|2022|2024.1|2021.1|2025.1|2022.1|2023.1|2020.1|25
1713175500000|2024-04-15 10:05:00|2024|2021|2023|2020|2024.1|2021.1|2022.1|2019.1|91
1713175800000|2024-04-15 10:10:00|2022.1|2019.1|2029.6|2026.6|2029.6|2026.6|2022.1|2019.1|40
1713176100000|2024-04-15 10:15:00|2029.5|2026.5|2025.1|2022.1|2030|2027|2025.1|2022.1|19
1713176400000|2024-04-15 10:20:00|2024.1|2021.1|2027|2024|2027.6|2024.6|2024|2021|21
1713176700000|2024-04-15 10:25:00|2027.1|2024.1|2025.7|2022.7|2029.8|2026.8|2025.7|2022.7|360
1713177000000|2024-04-15 10:30:00|2025.3|2022.3|2026.9|2023.9|2026.9|2023.9|2024.9|2021.9|62
1713177300000|2024-04-15 10:35:00|2026.3|2023.3|2026|2023|2028.3|2025.3|2024.9|2021.9|64
1713177600000|2024-04-15 10:40:00|2025.9|2022.9|2025|2022|2026|2023|2024.8|2021.8|20
1713177900000|2024-04-15 10:45:00|2024.9|2021.9|2027|2024|2027.4|2024.4|2023.9|2020.9|15
1713178200000|2024-04-15 10:50:00|2027.9|2024.9|2027.9|2024.9|2028.3|2025.3|2026.5|2023.5|56
1713178500000|2024-04-15 10:55:00|2027.8|2024.8|2027.8|2024.8|2027.9|2024.9|2027.7|2024.7|12
1713178800000|2024-04-15 11:00:00|2027.9|2024.9|2027.9|2024.9|2029.9|2026.9|2027.9|2024.9|48
1713179100000|2024-04-15 11:05:00|2028|2025|2026|2023|2028.8|2025.8|2026|2023|49
1713179400000|2024-04-15 11:10:00|2024.8|2021.8|2029.8|2026.8|2029.8|2026.8|2024.8|2021.8|391
1713179700000|2024-04-15 11:15:00|2030.3|2027.3|2027|2024|2030.3|2027.3|2027|2024|82
1713180000000|2024-04-15 11:20:00|2027.4|2024.4|2028.9|2025.9|2030.4|2027.4|2027|2024|54
1713180300000|2024-04-15 11:25:00|2028.8|2025.8|2026.4|2023.4|2028.9|2025.9|2026|2023|40
1713180600000|2024-04-15 11:30:00|2026|2023|2025.2|2022.2|2026|2023|2024.8|2021.8|90
1713180900000|2024-04-15 11:35:00|2024.8|2021.8|2030.3|2027.3|2030.8|2027.8|2024.8|2021.8|84
1713181200000|2024-04-15 11:40:00|2029.8|2026.8|2024.8|2021.8|2030.3|2027.3|2024.8|2021.8|40
1713181500000|2024-04-15 11:45:00|2024.9|2021.9|2023.8|2020.8|2026.4|2023.4|2023.8|2020.8|35
1713181800000|2024-04-15 11:50:00|2024.2|2021.2|2023.8|2020.8|2024.2|2021.2|2023.8|2020.8|35
1713182100000|2024-04-15 11:55:00|2022.8|2019.8|2021.9|2018.9|2022.8|2019.8|2020.8|2017.8|55
1713182400000|2024-04-15 12:00:00|2022.3|2019.3|2027.6|2024.6|2027.6|2024.6|2020.6|2017.6|341
1713182700000|2024-04-15 12:05:00|2027.7|2024.7|2024.1|2021.1|2030.7|2027.7|2023.5|2020.5|117
1713183000000|2024-04-15 12:10:00|2023.7|2020.7|2024.8|2021.8|2025.8|2022.8|2020|2017|257
1713183300000|2024-04-15 12:15:00|2024.7|2021.7|2028.1|2025.1|2028.1|2025.1|2023.7|2020.7|691
1713183600000|2024-04-15 12:20:00|2028|2025|2026|2023|2030|2027|2025.1|2022.1|383
1713183900000|2024-04-15 12:25:00|2025.2|2022.2|2025|2022|2029|2026|2024|2021|164
1713184200000|2024-04-15 12:30:00|2024.5|2021.5|2024.4|2021.4|2027.7|2024.7|2023.8|2020.8|245
1713184500000|2024-04-15 12:35:00|2024.8|2021.8|2023|2020|2025.4|2022.4|2021.8|2018.8|87
1713184800000|2024-04-15 12:40:00|2024|2021|2031|2028|2034|2031|2023.4|2020.4|324
1713185100000|2024-04-15 12:45:00|2031.8|2028.8|2025|2022|2031.8|2028.8|2024.9|2021.9|142
1713185400000|2024-04-15 12:50:00|2025.9|2022.9|2024.8|2021.8|2025.9|2022.9|2022.8|2019.8|195
1713185700000|2024-04-15 12:55:00|2024.4|2021.4|2023.8|2020.8|2024.8|2021.8|2023.8|2020.8|109
1713186000000|2024-04-15 13:00:00|2024.1|2021.1|2028.8|2025.8|2030.8|2027.8|2024.1|2021.1|540
1713186300000|2024-04-15 13:05:00|2027.8|2024.8|2031.6|2028.6|2036.5|2033.5|2027|2024|364
1713186600000|2024-04-15 13:10:00|2030.8|2027.8|2032.4|2029.4|2032.4|2029.4|2028.8|2025.8|356
1713186900000|2024-04-15 13:15:00|2034.5|2031.5|2028.4|2025.4|2035.4|2032.4|2028.4|2025.4|569
1713187200000|2024-04-15 13:20:00|2028.8|2025.8|2031.3|2028.3|2033.2|2030.2|2028.8|2025.8|243
1713187500000|2024-04-15 13:25:00|2031.2|2028.2|2030.3|2027.3|2033.2|2030.2|2029.9|2026.9|259
1713187800000|2024-04-15 13:30:00|2030.1|2027.1|2028.3|2025.3|2030.2|2027.2|2025.1|2022.1|905
1713188100000|2024-04-15 13:35:00|2028.4|2025.4|2031|2028|2032.4|2029.4|2028.3|2025.3|260
1713188400000|2024-04-15 13:40:00|2031.4|2028.4|2030.6|2027.6|2032.6|2029.6|2030.6|2027.6|287
1713188700000|2024-04-15 13:45:00|2030.4|2027.4|2024.3|2021.3|2030.6|2027.6|2024.2|2021.2|233
1713189000000|2024-04-15 13:50:00|2023.8|2020.8|2023.3|2020.3|2024.4|2021.4|2022.3|2019.3|225
1713189300000|2024-04-15 13:55:00|2023.4|2020.4|2023.8|2020.8|2026.3|2023.3|2022.4|2019.4|114
1713189600000|2024-04-15 14:00:00|2023.4|2020.4|2022.4|2019.4|2026.2|2023.2|2022.2|2019.2|129
1713189900000|2024-04-15 14:05:00|2022.3|2019.3|2022.3|2019.3|2022.4|2019.4|2018.4|2015.4|281
1713190200000|2024-04-15 14:10:00|2022.4|2019.4|2022.5|2019.5|2024.4|2021.4|2020.2|2017.2|853
1713190500000|2024-04-15 14:15:00|2022.6|2019.6|2025.3|2022.3|2027.2|2024.2|2022.6|2019.6|354
1713190800000|2024-04-15 14:20:00|2025.4|2022.4|2020.3|2017.3|2025.4|2022.4|2019.3|2016.3|214
1713191100000|2024-04-15 14:25:00|2020.4|2017.4|2019.7|2016.7|2022.2|2019.2|2019.3|2016.3|203
1713191400000|2024-04-15 14:30:00|2019.8|2016.8|2014.4|2011.4|2020.4|2017.4|2014.4|2011.4|255
1713191700000|2024-04-15 14:35:00|2013.9|2010.9|2016.2|2013.2|2016.4|2013.4|2013.8|2010.8|179
1713192000000|2024-04-15 14:40:00|2017.2|2014.2|2012.2|2009.2|2017.2|2014.2|2012.2|2009.2|222
1713192300000|2024-04-15 14:45:00|2011.2|2008.2|2010.2|2007.2|2011.6|2008.6|2009.2|2006.2|493
1713192600000|2024-04-15 14:50:00|2010.1|2007.1|2009|2006|2011.2|2008.2|2008.2|2005.2|377
1713192900000|2024-04-15 14:55:00|2008.2|2005.2|2009|2006|2009|2006|2007|2004|255
1713193200000|2024-04-15 15:00:00|2008.9|2005.9|2008|2005|2008.9|2005.9|2007|2004|140
1713193500000|2024-04-15 15:05:00|2007.9|2004.9|2008|2005|2009|2006|2006|2003|402
1713193800000|2024-04-15 15:10:00|2009|2006|2006|2003|2009|2006|2006|2003|217
1713194100000|2024-04-15 15:15:00|2005.8|2002.8|2004|2001|2006|2003|2004|2001|528
1713194400000|2024-04-15 15:20:00|2004.8|2001.8|2003.8|2000.8|2005.8|2002.8|2003.8|2000.8|143
1713194700000|2024-04-15 15:25:00|2002.6|1999.6|2003.6|2000.6|2003.6|2000.6|2002.2|1999.2|182
1713195000000|2024-04-15 15:30:00|2003.1|2000.1|1999.6|1996.6|2003.8|2000.8|1999.6|1996.6|1332
1713195300000|2024-04-15 15:35:00|1998.8|1995.8|2002.6|1999.6|2002.6|1999.6|1997.6|1994.6|305
1713195600000|2024-04-15 15:40:00|2002.8|1999.8|2004.8|2001.8|2005.8|2002.8|2002.6|1999.6|117
1713195900000|2024-04-15 15:45:00|2004.6|2001.6|2001.6|1998.6|2004.6|2001.6|2001.6|1998.6|98
1713196200000|2024-04-15 15:50:00|2002.6|1999.6|2002.6|1999.6|2002.8|1999.8|2001.6|1998.6|191
1713196500000|2024-04-15 15:55:00|2001.6|1998.6|2000.8|1997.8|2002.8|1999.8|2000.8|1997.8|112
1713196800000|2024-04-15 16:00:00|1999.8|1996.8|2000.3|1997.3|2000.8|1997.8|1999.8|1996.8|229
1713197100000|2024-04-15 16:05:00|2000.2|1997.2|2000.4|1997.4|2001.7|1998.7|1999.5|1996.5|1156
1713197400000|2024-04-15 16:10:00|2000.3|1997.3|1997.3|1994.3|2000.3|1997.3|1996.4|1993.4|469
1713197700000|2024-04-15 16:15:00|1996.9|1993.9|1997.4|1994.4|1998.6|1995.6|1996.9|1993.9|1319
1713198000000|2024-04-15 16:20:00|1997.3|1994.3|1999.3|1996.3|1999.9|1996.9|1996.4|1993.4|139
1713198300000|2024-04-15 16:25:00|1998.4|1995.4|2000.4|1997.4|2003.4|2000.4|1998.4|1995.4|235
1713198600000|2024-04-15 16:30:00|2000.3|1997.3|1996.1|1993.1|2000.3|1997.3|1996.1|1993.1|717
1713198900000|2024-04-15 16:35:00|1996.3|1993.3|1994.3|1991.3|1999.1|1996.1|1994.3|1991.3|880
1713199200000|2024-04-15 16:40:00|1994.7|1991.7|1991.9|1988.9|1995.3|1992.3|1990.9|1987.9|377
1713199500000|2024-04-15 16:45:00|1991|1988|1988.5|1985.5|1991.9|1988.9|1988.5|1985.5|2962
1713199800000|2024-04-15 16:50:00|1987.7|1984.7|1987.5|1984.5|1989.7|1986.7|1985.8|1982.8|4078
1713200100000|2024-04-15 16:55:00|1986.5|1983.5|1991.4|1988.4|1991.4|1988.4|1985.7|1982.7|1905
1713252600000|2024-04-16 07:30:00|1987.1|1984.1|1980.4|1977.4|1988.8|1985.8|1980.3|1977.3|484
1713252900000|2024-04-16 07:35:00|1981.4|1978.4|1980.5|1977.5|1981.4|1978.4|1979.3|1976.3|339
1713253200000|2024-04-16 07:40:00|1979.7|1976.7|1982.7|1979.7|1983.7|1980.7|1979.5|1976.5|74
1713253500000|2024-04-16 07:45:00|1983.1|1980.1|1980.6|1977.6|1983.1|1980.1|1978.5|1975.5|131
1713253800000|2024-04-16 07:50:00|1980.5|1977.5|1975.5|1972.5|1980.7|1977.7|1975.5|1972.5|183
1713254100000|2024-04-16 07:55:00|1975.4|1972.4|1973.4|1970.4|1975.5|1972.5|1972.3|1969.3|238
1713254400000|2024-04-16 08:00:00|1973.9|1970.9|1972.6|1969.6|1977.7|1974.7|1972.4|1969.4|282
1713254700000|2024-04-16 08:05:00|1972.5|1969.5|1973.8|1970.8|1973.8|1970.8|1970.5|1967.5|16
1713255000000|2024-04-16 08:10:00|1973.7|1970.7|1973.4|1970.4|1974.2|1971.2|1969.4|1966.4|188
1713255300000|2024-04-16 08:15:00|1973.5|1970.5|1974.4|1971.4|1976.4|1973.4|1973.5|1970.5|28
1713255600000|2024-04-16 08:20:00|1974.5|1971.5|1976.4|1973.4|1977.2|1974.2|1971.3|1968.3|96
1713255900000|2024-04-16 08:25:00|1977.3|1974.3|1980.4|1977.4|1980.5|1977.5|1976.4|1973.4|98
1713256200000|2024-04-16 08:30:00|1980.5|1977.5|1976.9|1973.9|1981.9|1978.9|1976.9|1973.9|43
1713256500000|2024-04-16 08:35:00|1977.4|1974.4|1975.4|1972.4|1978.3|1975.3|1974.8|1971.8|25
1713256800000|2024-04-16 08:40:00|1975.5|1972.5|1973.5|1970.5|1975.5|1972.5|1972.9|1969.9|35
1713257100000|2024-04-16 08:45:00|1972.5|1969.5|1971.6|1968.6|1972.5|1969.5|1971.6|1968.6|26
1713257400000|2024-04-16 08:50:00|1971.5|1968.5|1969.6|1966.6|1971.5|1968.5|1968.7|1965.7|23
1713257700000|2024-04-16 08:55:00|1969.2|1966.2|1967.5|1964.5|1969.5|1966.5|1966.3|1963.3|182
1713258000000|2024-04-16 09:00:00|1967.4|1964.4|1969.3|1966.3|1969.4|1966.4|1966.5|1963.5|138
1713258300000|2024-04-16 09:05:00|1969.4|1966.4|1968.2|1965.2|1969.7|1966.7|1968.2|1965.2|67
1713258600000|2024-04-16 09:10:00|1968.3|1965.3|1970.2|1967.2|1970.2|1967.2|1968.2|1965.2|152
1713258900000|2024-04-16 09:15:00|1970.1|1967.1|1969.3|1966.3|1971.2|1968.2|1969.3|1966.3|34
1713259200000|2024-04-16 09:20:00|1969.1|1966.1|1966.3|1963.3|1969.1|1966.1|1966.3|1963.3|458
1713259500000|2024-04-16 09:25:00|1966.5|1963.5|1967.3|1964.3|1968.4|1965.4|1966.4|1963.4|253
1713259800000|2024-04-16 09:30:00|1966.8|1963.8|1965.3|1962.3|1966.9|1963.9|1964.4|1961.4|328
1713260100000|2024-04-16 09:35:00|1966.4|1963.4|1963|1960|1968.6|1965.6|1963|1960|328
1713260400000|2024-04-16 09:40:00|1962.5|1959.5|1960.3|1957.3|1962.5|1959.5|1959.3|1956.3|62
1713260700000|2024-04-16 09:45:00|1960.2|1957.2|1961.4|1958.4|1963.8|1960.8|1959.8|1956.8|353
1713261000000|2024-04-16 09:50:00|1961.3|1958.3|1963.4|1960.4|1963.4|1960.4|1961.3|1958.3|44
1713261300000|2024-04-16 09:55:00|1963.3|1960.3|1962.3|1959.3|1963.4|1960.4|1962.3|1959.3|8
1713261600000|2024-04-16 10:00:00|1961.5|1958.5|1960.3|1957.3|1961.5|1958.5|1959.4|1956.4|58
1713261900000|2024-04-16 10:05:00|1959.9|1956.9|1952.1|1949.1|1959.9|1956.9|1952.1|1949.1|285
1713262200000|2024-04-16 10:10:00|1952.2|1949.2|1950.1|1947.1|1953.1|1950.1|1950.1|1947.1|230
1713262500000|2024-04-16 10:15:00|1949.6|1946.6|1952.3|1949.3|1952.3|1949.3|1949.3|1946.3|180
1713262800000|2024-04-16 10:20:00|1952.2|1949.2|1950.2|1947.2|1952.2|1949.2|1949.3|1946.3|55
1713263100000|2024-04-16 10:25:00|1950.1|1947.1|1944.2|1941.2|1950.1|1947.1|1944.2|1941.2|336
1713263400000|2024-04-16 10:30:00|1944.3|1941.3|1944.2|1941.2|1947.3|1944.3|1944.2|1941.2|697
1713263700000|2024-04-16 10:35:00|1943.9|1940.9|1940|1937|1943.9|1940.9|1937.3|1934.3|491
1713264000000|2024-04-16 10:40:00|1939.1|1936.1|1939.9|1936.9|1941|1938|1938.1|1935.1|18
1713264300000|2024-04-16 10:45:00|1940|1937|1929.9|1926.9|1940|1937|1928.5|1925.5|948
1713264600000|2024-04-16 10:50:00|1930.1|1927.1|1932.9|1929.9|1932.9|1929.9|1927.8|1924.8|666
1713264900000|2024-04-16 10:55:00|1932.8|1929.8|1935.2|1932.2|1935.8|1932.8|1932.4|1929.4|925
1713265200000|2024-04-16 11:00:00|1935.1|1932.1|1932.5|1929.5|1937.6|1934.6|1931.4|1928.4|356
1713265500000|2024-04-16 11:05:00|1932.6|1929.6|1932.6|1929.6|1936.6|1933.6|1930.5|1927.5|152
1713265800000|2024-04-16 11:10:00|1932.5|1929.5|1937.2|1934.2|1937.6|1934.6|1932.5|1929.5|631
1713266100000|2024-04-16 11:15:00|1936.7|1933.7|1935.2|1932.2|1937.6|1934.6|1933.6|1930.6|254
1713266400000|2024-04-16 11:20:00|1934.8|1931.8|1933.6|1930.6|1934.8|1931.8|1932.7|1929.7|81
1713266700000|2024-04-16 11:25:00|1933.5|1930.5|1931.4|1928.4|1933.7|1930.7|1931.4|1928.4|316
1713267000000|2024-04-16 11:30:00|1930.5|1927.5|1933.9|1930.9|1934.4|1931.4|1926.4|1923.4|472
1713267300000|2024-04-16 11:35:00|1934|1931|1934.7|1931.7|1936.1|1933.1|1931.6|1928.6|255
1713267600000|2024-04-16 11:40:00|1933.7|1930.7|1935.7|1932.7|1937.3|1934.3|1932.6|1928.8|326
1713267900000|2024-04-16 11:45:00|1936.1|1933.1|1936.7|1933.7|1946.5|1943.5|1935.6|1932.6|632
1713268200000|2024-04-16 11:50:00|1936.8|1933.8|1939.5|1936.5|1942.6|1939.6|1936.8|1933.8|415
1713268500000|2024-04-16 11:55:00|1939.6|1936.6|1944.5|1941.5|1945.4|1942.4|1938.6|1935.6|205
1713268800000|2024-04-16 12:00:00|1944.4|1941.4|1932.6|1929.6|1944.4|1941.4|1931.6|1928.6|513
1713269100000|2024-04-16 12:05:00|1932.5|1929.5|1920.2|1917.2|1932.5|1929.5|1919.3|1916.3|582
1713269400000|2024-04-16 12:10:00|1919.3|1916.3|1927.3|1924.3|1927.3|1924.3|1919.2|1916.2|492
1713269700000|2024-04-16 12:15:00|1927.2|1924.2|1933.3|1930.3|1933.4|1930.4|1926.4|1923.4|155
1713270000000|2024-04-16 12:20:00|1932.9|1929.9|1927.4|1924.4|1932.9|1929.9|1927.4|1924.4|167
1713270300000|2024-04-16 12:25:00|1927.5|1924.5|1930.2|1927.2|1931.1|1928.1|1925.4|1922.4|832
1713270600000|2024-04-16 12:30:00|1930.1|1927.1|1928.1|1925.1|1933.1|1930.1|1928.1|1925.1|232
1713270900000|2024-04-16 12:35:00|1929|1926|1927.1|1924.1|1930|1927|1926.2|1923.2|391
1713271200000|2024-04-16 12:40:00|1926.2|1923.2|1929.1|1926.1|1930.1|1927.1|1925.2|1922.2|116
1713271500000|2024-04-16 12:45:00|1928.2|1925.2|1924.1|1921.1|1928.2|1925.2|1924.1|1921.1|118
1713271800000|2024-04-16 12:50:00|1922.1|1919.1|1923.1|1920.1|1925.1|1922.1|1920.2|1917.2|215
1713272100000|2024-04-16 12:55:00|1923|1920|1925.1|1922.1|1925.1|1922.1|1921|1918|416
1713272400000|2024-04-16 13:00:00|1925|1922|1927.1|1924.1|1928.1|1925.1|1924.1|1921.1|407
1713272700000|2024-04-16 13:05:00|1927.6|1924.6|1931|1928|1933|1930|1927.1|1924.1|432
1713273000000|2024-04-16 13:10:00|1931.9|1928.9|1937.1|1934.1|1937.1|1934.1|1931|1928|508
1713273300000|2024-04-16 13:15:00|1936.1|1933.1|1941.1|1938.1|1941.1|1938.1|1934.1|1931.1|464
1713273600000|2024-04-16 13:20:00|1940.2|1937.2|1946.1|1943.1|1946.1|1943.1|1936.2|1933.2|811
1713273900000|2024-04-16 13:25:00|1945.6|1942.6|1947.1|1944.1|1960.4|1957.4|1945.1|1942.1|1044
1713274200000|2024-04-16 13:30:00|1947|1944|1940.1|1937.1|1947.2|1944.2|1937.2|1934.2|380
1713274500000|2024-04-16 13:35:00|1940|1937|1940.6|1937.6|1941.6|1938.6|1937.1|1934.1|222
1713274800000|2024-04-16 13:40:00|1941.1|1938.1|1946.1|1943.1|1947.5|1944.5|1940.1|1937.1|166
1713275100000|2024-04-16 13:45:00|1946|1943|1933.7|1930.7|1946.1|1943.1|1933.3|1930.3|109
1713275400000|2024-04-16 13:50:00|1934.1|1931.1|1939|1936|1939|1936|1934.1|1931.1|130
1713275700000|2024-04-16 13:55:00|1940|1937|1941.1|1938.1|1942.2|1939.2|1940|1937|71
1713276000000|2024-04-16 14:00:00|1942|1939|1946|1943|1946|1943|1939.5|1936.5|166
1713276300000|2024-04-16 14:05:00|1945.1|1942.1|1951.2|1948.2|1951.2|1948.2|1945|1942|376
1713276600000|2024-04-16 14:10:00|1950.3|1947.3|1951.3|1948.3|1952.2|1949.2|1948.4|1945.4|369
1713276900000|2024-04-16 14:15:00|1953.2|1950.2|1951.5|1948.5|1956.3|1953.3|1949.7|1946.7|907
1713277200000|2024-04-16 14:20:00|1949.4|1946.4|1951.5|1948.5|1952.4|1949.4|1948.5|1945.5|289
1713277500000|2024-04-16 14:25:00|1952.5|1949.5|1950.4|1947.4|1952.5|1949.5|1948.5|1945.5|57
1713277800000|2024-04-16 14:30:00|1950.1|1947.1|1951.3|1948.3|1952.3|1949.3|1947.1|1944.1|394
1713278100000|2024-04-16 14:35:00|1954.2|1951.2|1951|1948|1960.4|1957.4|1950.5|1947.5|1585
1713278400000|2024-04-16 14:40:00|1951.9|1948.9|1950.1|1947.1|1952|1949|1945|1942|134
1713278700000|2024-04-16 14:45:00|1951|1948|1958|1955|1961|1958|1950|1947|97
1713279000000|2024-04-16 14:50:00|1958.2|1955.2|1955.7|1952.7|1961|1958|1955.2|1952.2|300
1713279300000|2024-04-16 14:55:00|1955.3|1952.3|1966.3|1963.3|1969.5|1966.5|1955.3|1952.3|915
1713279600000|2024-04-16 15:00:00|1966.5|1963.5|1961.5|1958.5|1967.5|1964.5|1958.4|1955.4|89
1713279900000|2024-04-16 15:05:00|1962.4|1959.4|1952|1949|1962.5|1959.5|1951.5|1948.5|136
1713280200000|2024-04-16 15:10:00|1951.9|1948.9|1954.8|1951.8|1955.2|1952.2|1947.5|1944.5|83
1713280500000|2024-04-16 15:15:00|1955.6|1952.6|1956.4|1953.4|1959.5|1956.5|1954.7|1951.7|94
1713280800000|2024-04-16 15:20:00|1956.9|1953.9|1956.7|1953.7|1957.6|1954.6|1954.5|1951.5|94
1713281100000|2024-04-16 15:25:00|1956.6|1953.6|1960.6|1957.6|1962.5|1959.5|1955.5|1952.5|773
1713281400000|2024-04-16 15:30:00|1960.2|1957.2|1962.6|1959.6|1962.6|1959.6|1955.7|1952.7|177
1713281700000|2024-04-16 15:35:00|1962.2|1959.2|1958.7|1955.7|1963.7|1960.7|1958.7|1955.7|143
1713282000000|2024-04-16 15:40:00|1957.6|1954.6|1961.8|1958.8|1963.9|1960.9|1957.6|1954.6|309
1713282300000|2024-04-16 15:45:00|1961.9|1958.9|1957.8|1954.8|1963.8|1960.8|1957.8|1954.8|111
1713282600000|2024-04-16 15:50:00|1958.7|1955.7|1960.9|1957.9|1962.8|1959.8|1957.7|1954.7|425
1713282900000|2024-04-16 15:55:00|1960.8|1957.8|1959|1956|1962.9|1959.9|1959|1956|544
1713283200000|2024-04-16 16:00:00|1960.1|1957.1|1963.9|1960.9|1964.5|1961.5|1960|1957|120
1713283500000|2024-04-16 16:05:00|1963|1960|1957.7|1954.7|1964|1961|1957.7|1954.7|201
1713283800000|2024-04-16 16:10:00|1958.7|1955.7|1955.5|1952.5|1958.7|1955.7|1955.5|1952.5|837
1713284100000|2024-04-16 16:15:00|1957.5|1954.5|1957.6|1954.6|1960.6|1957.6|1955.5|1952.5|136
1713284400000|2024-04-16 16:20:00|1958.5|1955.5|1964.4|1961.4|1966.9|1963.9|1957.5|1954.5|215
1713284700000|2024-04-16 16:25:00|1963.4|1960.4|1964.2|1961.2|1966.4|1963.4|1961.6|1958.6|159
1713285000000|2024-04-16 16:30:00|1963.4|1960.4|1960.4|1957.4|1964.2|1961.2|1960.2|1957.2|162
1713285300000|2024-04-16 16:35:00|1960.9|1957.9|1961.1|1958.1|1964.3|1961.3|1960.9|1957.9|341
1713285600000|2024-04-16 16:40:00|1961.2|1958.2|1971.9|1968.9|1975.1|1972.1|1961.2|1958.2|388
1713285900000|2024-04-16 16:45:00|1971.4|1968.4|1959.3|1956.3|1971.4|1968.4|1958.9|1955.9|1005
1713286200000|2024-04-16 16:50:00|1959.7|1956.7|1954.7|1951.7|1961.7|1958.7|1954.4|1951.4|2576
1713286500000|2024-04-16 16:55:00|1953.2|1950.2|1954.6|1951.6|1955.8|1952.8|1950.6|1947.6|525
1713286800000|2024-04-16 17:00:00|1955|1952|1955|1952|1955|1952|1955|1952|0
1713339000000|2024-04-17 07:30:00|1949.4|1946.4|1940.2|1937.2|1954.6|1951.6|1935.5|1932.5|1334
1713339300000|2024-04-17 07:35:00|1939.8|1936.8|1944.1|1941.1|1944.1|1941.1|1937.8|1934.8|262
1713339600000|2024-04-17 07:40:00|1945|1942|1950.5|1947.5|1952|1949|1945|1942|68
1713339900000|2024-04-17 07:45:00|1950|1947|1951.8|1948.8|1955.1|1952.1|1947|1944|119
1713340200000|2024-04-17 07:50:00|1951.7|1948.7|1951|1948|1954|1951|1949.3|1946.3|66
1713340500000|2024-04-17 07:55:00|1952.1|1949.1|1950.1|1947.1|1954.7|1951.7|1950.1|1947.1|35
1713340800000|2024-04-17 08:00:00|1949.3|1946.3|1949.3|1946.3|1949.3|1946.3|1949.3|1946.3|214
1713341100000|2024-04-17 08:05:00|1949.5|1946.5|1949.3|1946.3|1951|1948|1948.4|1945.4|52
1713341400000|2024-04-17 08:10:00|1948.4|1945.4|1948.4|1945.4|1951.4|1948.4|1948.4|1945.4|91
1713341700000|2024-04-17 08:15:00|1949.3|1946.3|1943.2|1940.2|1949.4|1946.4|1943.2|1940.2|138
1713342000000|2024-04-17 08:20:00|1942.3|1939.3|1943.2|1940.2|1945.2|1942.2|1941.7|1938.7|18
1713342300000|2024-04-17 08:25:00|1943.1|1940.1|1943.3|1940.3|1945.7|1942.7|1943.1|1940.1|41
1713342600000|2024-04-17 08:30:00|1941.2|1938.2|1937.9|1934.9|1943|1940|1937.3|1934.3|230
1713342900000|2024-04-17 08:35:00|1936.1|1933.1|1936|1933|1940.4|1937.4|1935.9|1932.9|54
1713343200000|2024-04-17 08:40:00|1935.9|1932.9|1935|1932|1936.1|1933.1|1935|1932|20
1713343500000|2024-04-17 08:45:00|1934|1931|1932.9|1929.9|1934.1|1931.1|1931.1|1928.1|131
1713343800000|2024-04-17 08:50:00|1931.9|1928.9|1934.9|1931.9|1935.9|1932.9|1931.9|1928.9|21
1713344100000|2024-04-17 08:55:00|1933.9|1930.9|1934.1|1931.1|1934.1|1931.1|1928.9|1925.9|285
1713344400000|2024-04-17 09:00:00|1934|1931|1935.9|1932.9|1935.9|1932.9|1931|1928|106
1713344700000|2024-04-17 09:05:00|1935.5|1932.5|1932|1929|1935.5|1932.5|1932|1929|77
1713345000000|2024-04-17 09:10:00|1931.9|1928.9|1931.2|1928.2|1931.9|1928.9|1929|1926|22
1713345300000|2024-04-17 09:15:00|1931.6|1928.6|1926.1|1923.1|1932.1|1929.1|1926.1|1923.1|150
1713345600000|2024-04-17 09:20:00|1927|1924|1927.1|1924.1|1927.1|1924.1|1926.9|1923.9|60
1713345900000|2024-04-17 09:25:00|1929.7|1926.7|1928.1|1925.1|1930.9|1927.9|1927.9|1924.9|63
1713346200000|2024-04-17 09:30:00|1928|1925|1927|1924|1928.1|1925.1|1926.1|1923.1|100
1713346500000|2024-04-17 09:35:00|1927.1|1924.1|1933.1|1930.1|1936.1|1933.1|1927|1924|118
1713346800000|2024-04-17 09:40:00|1933.2|1930.2|1944.6|1941.6|1945.1|1942.1|1933.2|1930.2|388
1713347100000|2024-04-17 09:45:00|1944.2|1941.2|1943.1|1940.1|1945.1|1942.1|1943.1|1940.1|233
1713347400000|2024-04-17 09:50:00|1942.9|1939.9|1942.2|1939.2|1943.2|1940.2|1941.2|1938.2|13
1713347700000|2024-04-17 09:55:00|1942|1939|1940.2|1937.2|1944.2|1941.2|1940.1|1937.1|9
1713348000000|2024-04-17 10:00:00|1940.3|1937.3|1940.2|1937.2|1941.6|1938.6|1940.1|1937.1|24
1713348300000|2024-04-17 10:05:00|1940.3|1937.3|1937.9|1934.9|1940.8|1937.8|1935.8|1932.8|255
1713348600000|2024-04-17 10:10:00|1937.3|1934.3|1941.8|1938.8|1942.8|1939.8|1937.3|1934.3|17
1713348900000|2024-04-17 10:15:00|1941.3|1938.3|1936.9|1933.9|1942.8|1939.8|1936.3|1933.3|210
1713349200000|2024-04-17 10:20:00|1936.8|1933.8|1934.2|1931.2|1936.8|1933.8|1932.3|1929.3|21
1713349500000|2024-04-17 10:25:00|1933.8|1930.8|1930.2|1927.2|1933.8|1930.8|1930.2|1927.2|56
1713349800000|2024-04-17 10:30:00|1930.3|1927.3|1931.1|1928.1|1933.2|1930.2|1929.2|1926.2|4
1713350100000|2024-04-17 10:35:00|1931|1928|1927.2|1924.2|1931|1928|1927.2|1924.2|53
1713350400000|2024-04-17 10:40:00|1926.7|1923.7|1929.1|1926.1|1929.1|1926.1|1926.3|1923.3|2
1713350700000|2024-04-17 10:45:00|1929.2|1926.2|1928|1925|1929.6|1926.6|1927.1|1924.1|49
1713351000000|2024-04-17 10:50:00|1927.5|1924.5|1926.1|1923.1|1927.5|1924.5|1926.1|1923.1|5
1713351300000|2024-04-17 10:55:00|1925.9|1922.9|1927.2|1924.2|1927.3|1924.3|1924.7|1921.7|79
1713351600000|2024-04-17 11:00:00|1926.8|1923.8|1932.8|1929.8|1934.1|1931.1|1926.8|1923.8|45
1713351900000|2024-04-17 11:05:00|1932.7|1929.7|1931.3|1928.3|1934.1|1931.1|1930.3|1927.3|28
1713352200000|2024-04-17 11:10:00|1932.3|1929.3|1932.1|1929.1|1933.2|1930.2|1932.1|1929.1|40
1713352500000|2024-04-17 11:15:00|1931.9|1928.9|1936.2|1933.2|1936.2|1933.2|1929.2|1926.2|163
1713352800000|2024-04-17 11:20:00|1936.1|1933.1|1929.7|1926.7|1939.2|1936.2|1929.7|1926.7|31
1713353100000|2024-04-17 11:25:00|1930.1|1927.1|1927.6|1924.6|1930.2|1927.2|1927.1|1924.1|80
1713353400000|2024-04-17 11:30:00|1928.2|1925.2|1926|1923|1928.6|1925.6|1925.1|1922.1|13
1713353700000|2024-04-17 11:35:00|1926.1|1923.1|1926.2|1923.2|1927.2|1924.2|1925.1|1922.1|41
1713354000000|2024-04-17 11:40:00|1927.2|1924.2|1929.2|1926.2|1930.2|1927.2|1926.2|1923.2|11
1713354300000|2024-04-17 11:45:00|1929.1|1926.1|1927.2|1924.2|1930.2|1927.2|1927.1|1924.1|26
1713354600000|2024-04-17 11:50:00|1927.1|1924.1|1928.2|1925.2|1930.2|1927.2|1926.2|1923.2|12
1713354900000|2024-04-17 11:55:00|1927.2|1924.2|1926.2|1923.2|1927.2|1924.2|1925.2|1922.2|22
1713355200000|2024-04-17 12:00:00|1926.1|1923.1|1922.4|1919.4|1926.2|1923.2|1922.4|1919.4|325
1713355500000|2024-04-17 12:05:00|1922.8|1919.8|1920.3|1917.3|1922.8|1919.8|1919.4|1916.4|251
1713355800000|2024-04-17 12:10:00|1920.4|1917.4|1917.2|1914.2|1920.4|1917.4|1917.2|1914.2|130
1713356100000|2024-04-17 12:15:00|1918.2|1915.2|1918.2|1915.2|1919.2|1916.2|1917.2|1914.2|102
1713356400000|2024-04-17 12:20:00|1919.2|1916.2|1919.2|1916.2|1922.2|1919.2|1919.2|1916.2|71
1713356700000|2024-04-17 12:25:00|1919.1|1916.1|1913.2|1910.2|1919.1|1916.1|1911.4|1908.4|237
1713357000000|2024-04-17 12:30:00|1914.2|1911.2|1920.7|1917.7|1922.4|1919.4|1911.4|1908.4|593
1713357300000|2024-04-17 12:35:00|1921.6|1918.6|1928.5|1925.5|1932.5|1929.5|1921.4|1918.4|511
1713357600000|2024-04-17 12:40:00|1929.5|1926.5|1931.4|1928.4|1932.5|1929.5|1925.4|1922.4|182
1713357900000|2024-04-17 12:45:00|1931.3|1928.3|1922.4|1919.4|1931.4|1928.4|1922.3|1919.3|87
1713358200000|2024-04-17 12:50:00|1922.8|1919.8|1916.5|1913.5|1922.8|1919.8|1915.6|1912.6|194
1713358500000|2024-04-17 12:55:00|1916.6|1913.6|1914.5|1911.5|1916.6|1913.6|1913.4|1910.4|211
1713358800000|2024-04-17 13:00:00|1913.5|1910.5|1921.4|1918.4|1921.4|1918.4|1913.4|1910.4|115
1713359100000|2024-04-17 13:05:00|1920.5|1917.5|1920.5|1917.5|1925.5|1922.5|1920.5|1917.5|133
1713359400000|2024-04-17 13:10:00|1921.5|1918.5|1925.5|1922.5|1928.5|1925.5|1921.4|1918.4|191
1713359700000|2024-04-17 13:15:00|1925.4|1922.4|1934.5|1931.5|1936.5|1933.5|1925.4|1922.4|144
1713360000000|2024-04-17 13:20:00|1934.9|1931.9|1940.5|1937.5|1940.9|1937.9|1934.9|1931.9|107
1713360300000|2024-04-17 13:25:00|1940.2|1937.2|1943.2|1940.2|1943.2|1940.2|1939|1936|802
1713360600000|2024-04-17 13:30:00|1943.3|1940.3|1936.1|1933.1|1944.2|1941.2|1935.2|1932.2|469
1713360900000|2024-04-17 13:35:00|1935.7|1932.7|1938.2|1935.2|1940.1|1937.1|1935.2|1932.2|196
1713361200000|2024-04-17 13:40:00|1938.3|1935.3|1935.2|1932.2|1938.7|1935.7|1934.7|1931.7|79
1713361500000|2024-04-17 13:45:00|1935.8|1932.8|1935.3|1932.3|1937.3|1934.3|1935.2|1932.2|111
1713361800000|2024-04-17 13:50:00|1935.2|1932.2|1938.3|1935.3|1939.3|1936.3|1935.2|1932.2|53
1713362100000|2024-04-17 13:55:00|1938.4|1935.4|1936.2|1933.2|1939.4|1936.4|1935.2|1932.2|122
1713362400000|2024-04-17 14:00:00|1935.7|1932.7|1936.2|1933.2|1938.1|1935.1|1933.2|1930.2|167
1713362700000|2024-04-17 14:05:00|1936.1|1933.1|1935.2|1932.2|1937.2|1934.2|1935.2|1932.2|176
1713363000000|2024-04-17 14:10:00|1935.1|1932.1|1930.1|1927.1|1935.1|1932.1|1928.2|1925.2|169
1713363300000|2024-04-17 14:15:00|1930|1927|1926.2|1923.2|1930.1|1927.1|1926.1|1923.1|58
1713363600000|2024-04-17 14:20:00|1926.1|1923.1|1925.2|1922.2|1926.2|1923.2|1923.7|1920.7|128
1713363900000|2024-04-17 14:25:00|1925|1922|1923.2|1920.2|1925.1|1922.1|1923.1|1920.1|65
1713364200000|2024-04-17 14:30:00|1923.1|1920.1|1924.1|1921.1|1924.1|1921.1|1921.1|1918.1|190
1713364500000|2024-04-17 14:35:00|1923.2|1920.2|1922.1|1919.1|1925.2|1922.2|1922.1|1919.1|61
1713364800000|2024-04-17 14:40:00|1921.1|1918.1|1925|1922|1925|1922|1918.9|1915.9|424
1713365100000|2024-04-17 14:45:00|1925.5|1922.5|1933|1930|1933.1|1930.1|1922.5|1919.5|81
1713365400000|2024-04-17 14:50:00|1932.1|1929.1|1939.1|1936.1|1939.7|1936.7|1930.1|1927.1|378
1713365700000|2024-04-17 14:55:00|1938.7|1935.7|1941.2|1938.2|1941.4|1938.4|1937.2|1934.2|311
1713366000000|2024-04-17 15:00:00|1940.7|1937.7|1939.2|1936.2|1940.7|1937.7|1938.1|1935.1|122
1713366300000|2024-04-17 15:05:00|1939.1|1936.1|1934.9|1931.9|1942.2|1939.2|1934.9|1931.9|264
1713366600000|2024-04-17 15:10:00|1935.9|1932.9|1934.9|1931.9|1937|1934|1934.9|1931.9|204
1713366900000|2024-04-17 15:15:00|1934.8|1931.8|1936.8|1933.8|1941.5|1938.5|1933.9|1930.9|180
1713367200000|2024-04-17 15:20:00|1935.9|1932.9|1929.8|1926.8|1935.9|1932.9|1928.9|1925.9|455
1713367500000|2024-04-17 15:25:00|1929.3|1926.3|1934.8|1931.8|1937.8|1934.8|1928.9|1925.9|142
1713367800000|2024-04-17 15:30:00|1934.6|1931.6|1930.8|1927.8|1934.8|1931.8|1930.8|1927.8|308
1713368100000|2024-04-17 15:35:00|1931.2|1928.2|1930.6|1927.6|1932.7|1929.7|1929.8|1926.8|191
1713368400000|2024-04-17 15:40:00|1930.2|1927.2|1933.6|1930.6|1935.3|1932.3|1929.7|1926.7|216
1713368700000|2024-04-17 15:45:00|1933.7|1930.7|1939.6|1936.6|1939.7|1936.7|1933.7|1930.7|140
1713369000000|2024-04-17 15:50:00|1939.7|1936.7|1938.7|1935.7|1939.7|1936.7|1937.7|1934.7|89
1713369300000|2024-04-17 15:55:00|1938.6|1935.6|1934.9|1931.9|1938.7|1935.7|1934.6|1931.6|481
1713369600000|2024-04-17 16:00:00|1935|1932|1931.9|1928.9|1935|1932|1929.4|1926.4|155
1713369900000|2024-04-17 16:05:00|1931.8|1928.8|1931.9|1928.9|1932.9|1929.9|1930.9|1927.9|239
1713370200000|2024-04-17 16:10:00|1932.9|1929.9|1929.6|1926.6|1933|1930|1929.1|1926.1|243
1713370500000|2024-04-17 16:15:00|1929.1|1926.1|1928.6|1925.6|1930.1|1927.1|1925.6|1922.6|105
1713370800000|2024-04-17 16:20:00|1928.1|1925.1|1927.1|1924.1|1929|1926|1926.1|1923.1|123
1713371100000|2024-04-17 16:25:00|1927.6|1924.6|1927.1|1924.1|1927.6|1924.6|1925|1922|425
1713371400000|2024-04-17 16:30:00|1926.1|1923.1|1926.2|1923.2|1926.2|1923.2|1925.1|1922.1|97
1713371700000|2024-04-17 16:35:00|1926.1|1923.1|1926.1|1923.1|1929.1|1926.1|1924.1|1921.1|156
1713372000000|2024-04-17 16:40:00|1925.1|1922.1|1928.1|1925.1|1930|1927|1925.1|1922.1|487
1713372300000|2024-04-17 16:45:00|1927.2|1924.2|1933|1930|1933.8|1930.8|1926.1|1923.1|263
1713372600000|2024-04-17 16:50:00|1932.9|1929.9|1925.6|1922.6|1934|1931|1925.6|1922.6|1246
1713372900000|2024-04-17 16:55:00|1926.6|1923.6|1924.4|1921.4|1927.8|1924.8|1921.9|1918.9|685
1713425400000|2024-04-18 07:30:00|1947.5|1944.5|1947.7|1944.7|1958.1|1955.1|1938.1|1935.1|741
1713425700000|2024-04-18 07:35:00|1949.8|1946.8|1946.1|1943.1|1951.8|1948.8|1939.6|1936.6|158
1713426000000|2024-04-18 07:40:00|1946.6|1943.6|1945.8|1942.8|1948.2|1945.2|1942.2|1939.2|91
1713426300000|2024-04-18 07:45:00|1945.3|1942.3|1945.6|1942.6|1947.4|1944.4|1942.6|1939.6|82
1713426600000|2024-04-18 07:50:00|1945.7|1942.7|1941.8|1938.8|1945.7|1942.7|1938.9|1935.9|13
1713426900000|2024-04-18 07:55:00|1941.6|1938.6|1943.8|1940.8|1946.2|1943.2|1940.8|1937.8|35
1713427200000|2024-04-18 08:00:00|1944.6|1941.6|1938.6|1935.6|1944.6|1941.6|1938.6|1935.6|34
1713427500000|2024-04-18 08:05:00|1937.6|1934.6|1937.8|1934.8|1940.2|1937.2|1937.6|1934.6|13
1713427800000|2024-04-18 08:10:00|1937.6|1934.6|1939.7|1936.7|1939.7|1936.7|1937.6|1934.6|10
1713428100000|2024-04-18 08:15:00|1939.6|1936.6|1940.7|1937.7|1941.8|1938.8|1938.7|1935.7|53
1713428400000|2024-04-18 08:20:00|1940.6|1937.6|1943.1|1940.1|1943.6|1940.6|1939.6|1936.6|14
1713428700000|2024-04-18 08:25:00|1943.6|1940.6|1944.7|1941.7|1945.7|1942.7|1942.6|1939.6|43
1713429000000|2024-04-18 08:30:00|1945.6|1942.6|1942.6|1939.6|1945.6|1942.6|1942.6|1939.6|8
1713429300000|2024-04-18 08:35:00|1942.7|1939.7|1942.6|1939.6|1944.6|1941.6|1942.6|1939.6|71
1713429600000|2024-04-18 08:40:00|1942.7|1939.7|1945.6|1942.6|1945.6|1942.6|1942.7|1939.7|11
1713429900000|2024-04-18 08:45:00|1945.7|1942.7|1943.6|1940.6|1945.7|1942.7|1943.6|1940.6|7
1713430200000|2024-04-18 08:50:00|1942.7|1939.7|1939.6|1936.6|1942.7|1939.7|1938.7|1935.7|94
1713430500000|2024-04-18 08:55:00|1939.1|1936.1|1938.6|1935.6|1939.6|1936.6|1937.6|1934.6|59
1713430800000|2024-04-18 09:00:00|1938.7|1935.7|1938.6|1935.6|1938.7|1935.7|1938.6|1935.6|51
1713431100000|2024-04-18 09:05:00|1939.7|1936.7|1939.7|1936.7|1940.2|1937.2|1939.6|1936.6|16
1713431400000|2024-04-18 09:10:00|1940.7|1937.7|1941.6|1938.6|1942.6|1939.6|1940.7|1937.7|2
1713431700000|2024-04-18 09:15:00|1942.1|1939.1|1943.2|1940.2|1945.6|1942.6|1940.6|1937.6|109
1713432000000|2024-04-18 09:20:00|1943.1|1940.1|1941.6|1938.6|1944.1|1941.1|1940.6|1937.6|6
1713432300000|2024-04-18 09:25:00|1942.6|1939.6|1946.6|1943.6|1946.6|1943.6|1941.7|1938.7|57
1713432600000|2024-04-18 09:30:00|1946.1|1943.1|1943.6|1940.6|1946.1|1943.1|1943.6|1940.6|4
1713432900000|2024-04-18 09:35:00|1943.1|1940.1|1945.6|1942.6|1945.6|1942.6|1941.6|1938.6|6
1713433200000|2024-04-18 09:40:00|1945.5|1942.5|1946.6|1943.6|1946.6|1943.6|1944.6|1941.6|48
1713433500000|2024-04-18 09:45:00|1945.6|1942.6|1945.6|1942.6|1946.6|1943.6|1944.6|1941.6|27
1713433800000|2024-04-18 09:50:00|1946.1|1943.1|1948.5|1945.5|1949.6|1946.6|1945.6|1942.6|191
1713434100000|2024-04-18 09:55:00|1949.4|1946.4|1952.5|1949.5|1954.5|1951.5|1948|1945|17
1713434400000|2024-04-18 10:00:00|1952.4|1949.4|1953.6|1950.6|1954.6|1951.6|1950.5|1947.5|37
1713434700000|2024-04-18 10:05:00|1952.7|1949.7|1952.1|1949.1|1952.7|1949.7|1949.6|1946.6|111
1713435000000|2024-04-18 10:10:00|1953.1|1950.1|1952.5|1949.5|1953.1|1950.1|1950.5|1947.5|15
1713435300000|2024-04-18 10:15:00|1952|1949|1952.4|1949.4|1952.6|1949.6|1950.9|1947.9|21
1713435600000|2024-04-18 10:20:00|1952|1949|1950.4|1947.4|1952.4|1949.4|1948.6|1945.6|26
1713435900000|2024-04-18 10:25:00|1949.6|1946.6|1952.6|1949.6|1953.6|1950.6|1949|1946|70
1713436200000|2024-04-18 10:30:00|1953.6|1950.6|1953.5|1950.5|1954.4|1951.4|1952.6|1949.6|15
1713436500000|2024-04-18 10:35:00|1953.4|1950.4|1958.5|1955.5|1959.5|1956.5|1953.1|1950.1|111
1713436800000|2024-04-18 10:40:00|1958.4|1955.4|1956.1|1953.1|1958.5|1955.5|1955.5|1952.5|96
1713437100000|2024-04-18 10:45:00|1955.6|1952.6|1954.6|1951.6|1957.6|1954.6|1954.6|1951.6|22
1713437400000|2024-04-18 10:50:00|1954.5|1951.5|1951.6|1948.6|1954.6|1951.6|1951.6|1948.6|30
1713437700000|2024-04-18 10:55:00|1951.7|1948.7|1953.6|1950.6|1954.6|1951.6|1950.7|1947.7|29
1713438000000|2024-04-18 11:00:00|1953.7|1950.7|1958.1|1955.1|1960.1|1957.1|1953.6|1950.6|415
1713438300000|2024-04-18 11:05:00|1958.6|1955.6|1961.5|1958.5|1963.4|1960.4|1958.1|1955.1|139
1713438600000|2024-04-18 11:10:00|1961.4|1958.4|1961.7|1958.7|1961.9|1958.9|1958.6|1955.6|516
1713438900000|2024-04-18 11:15:00|1961.3|1958.3|1967.8|1964.8|1967.8|1964.8|1960.4|1957.4|645
1713439200000|2024-04-18 11:20:00|1967.5|1964.5|1969|1966|1972.9|1969.9|1965.9|1962.9|176
1713439500000|2024-04-18 11:25:00|1968|1965|1967.5|1964.5|1969|1966|1965.5|1962.5|50
1713439800000|2024-04-18 11:30:00|1967|1964|1968.5|1965.5|1970|1967|1965|1962|117
1713440100000|2024-04-18 11:35:00|1968.1|1965.1|1972|1969|1972.5|1969.5|1968|1965|155
1713440400000|2024-04-18 11:40:00|1972.1|1969.1|1968|1965|1973|1970|1968|1965|108
1713440700000|2024-04-18 11:45:00|1968.8|1965.8|1963|1960|1968.9|1965.9|1963|1960|35
1713441000000|2024-04-18 11:50:00|1963.1|1960.1|1962|1959|1963.1|1960.1|1960.1|1957.1|55
1713441300000|2024-04-18 11:55:00|1962.5|1959.5|1964|1961|1964|1961|1962.1|1959.1|21
1713441600000|2024-04-18 12:00:00|1964.5|1961.5|1965.8|1962.8|1965.8|1962.8|1960.5|1957.5|215
1713441900000|2024-04-18 12:05:00|1965|1962|1953.8|1950.8|1967|1964|1948.2|1945.2|751
1713442200000|2024-04-18 12:10:00|1954.3|1951.3|1954.9|1951.9|1955.8|1952.8|1951.8|1948.8|156
1713442500000|2024-04-18 12:15:00|1954.4|1951.4|1955.8|1952.8|1956.7|1953.7|1952.9|1949.9|37
1713442800000|2024-04-18 12:20:00|1955.7|1952.7|1953.7|1950.7|1956.7|1953.7|1951.9|1948.9|43
1713443100000|2024-04-18 12:25:00|1953.8|1950.8|1953.9|1950.9|1954.9|1951.9|1951.4|1948.4|56
1713443400000|2024-04-18 12:30:00|1953.8|1950.8|1949.8|1946.8|1953.8|1950.8|1947.9|1944.9|86
1713443700000|2024-04-18 12:35:00|1949|1946|1946.8|1943.8|1949.9|1946.9|1945.8|1942.8|551
1713444000000|2024-04-18 12:40:00|1946.7|1943.7|1950.8|1947.8|1953.7|1950.7|1946.7|1943.7|103
1713444300000|2024-04-18 12:45:00|1953.7|1950.7|1953.2|1950.2|1958.2|1955.2|1953.2|1950.2|115
1713444600000|2024-04-18 12:50:00|1953.3|1950.3|1953.8|1950.8|1954.8|1951.8|1952.8|1949.8|127
1713444900000|2024-04-18 12:55:00|1953.9|1950.9|1948.9|1945.9|1954.8|1951.8|1947.8|1944.8|800
1713445200000|2024-04-18 13:00:00|1950.2|1947.2|1946|1943|1950.9|1947.9|1946|1943|281
1713445500000|2024-04-18 13:05:00|1945.1|1942.1|1950.8|1947.8|1953.8|1950.8|1945.1|1942.1|342
1713445800000|2024-04-18 13:10:00|1950.9|1947.9|1951.9|1948.9|1952.8|1949.8|1950.8|1947.8|39
1713446100000|2024-04-18 13:15:00|1952.9|1949.9|1951|1948|1953.8|1950.8|1951|1948|24
1713446400000|2024-04-18 13:20:00|1948.8|1945.8|1952.9|1949.9|1954.8|1951.8|1947.8|1944.8|85
1713446700000|2024-04-18 13:25:00|1952.8|1949.8|1946|1943|1952.8|1949.8|1946|1943|35
1713447000000|2024-04-18 13:30:00|1946.9|1943.9|1946.9|1943.9|1948.7|1945.7|1944.8|1941.8|194
1713447300000|2024-04-18 13:35:00|1946.8|1943.8|1943.9|1940.9|1948.8|1945.8|1938.9|1935.9|236
1713447600000|2024-04-18 13:40:00|1943|1940|1944|1941|1945.8|1942.8|1943|1940|36
1713447900000|2024-04-18 13:45:00|1943.9|1940.9|1945.8|1942.8|1945.8|1942.8|1943.8|1940.8|46
1713448200000|2024-04-18 13:50:00|1945|1942|1949|1946|1951.8|1948.8|1943.8|1940.8|78
1713448500000|2024-04-18 13:55:00|1950.9|1947.9|1951|1948|1953.8|1950.8|1950|1947|100
1713448800000|2024-04-18 14:00:00|1950|1947|1950.5|1947.5|1950.9|1947.9|1947.4|1944.4|73
1713449100000|2024-04-18 14:05:00|1950.9|1947.9|1953.9|1950.9|1954.9|1951.9|1950.9|1947.9|41
1713449400000|2024-04-18 14:10:00|1953.8|1950.8|1953.9|1950.9|1954.9|1951.9|1950|1947|141
1713449700000|2024-04-18 14:15:00|1954|1951|1949.1|1946.1|1954.8|1951.8|1949|1946|183
1713450000000|2024-04-18 14:20:00|1949|1946|1948.1|1945.1|1949|1946|1946.1|1943.1|94
1713450300000|2024-04-18 14:25:00|1947.1|1944.1|1948|1945|1950.1|1947.1|1945.1|1942.1|40
1713450600000|2024-04-18 14:30:00|1948.1|1945.1|1943.8|1940.8|1948.9|1945.9|1943.8|1940.8|163
1713450900000|2024-04-18 14:35:00|1942.8|1939.8|1944.9|1941.9|1944.9|1941.9|1939.8|1936.8|60
1713451200000|2024-04-18 14:40:00|1945|1942|1942.9|1939.9|1946.9|1943.9|1942.9|1939.9|31
1713451500000|2024-04-18 14:45:00|1943.8|1940.8|1949|1946|1949|1946|1942.9|1939.9|202
1713451800000|2024-04-18 14:50:00|1949.9|1946.9|1953|1950|1953.9|1950.9|1948.5|1945.5|123
1713452100000|2024-04-18 14:55:00|1952.9|1949.9|1953|1950|1954|1951|1952|1949|161
1713452400000|2024-04-18 15:00:00|1953.5|1950.5|1954.8|1951.8|1954.8|1951.8|1949|1946|69
1713452700000|2024-04-18 15:05:00|1954.7|1951.7|1957.8|1954.8|1958.7|1955.7|1954|1951|158
1713453000000|2024-04-18 15:10:00|1958.8|1955.8|1958.8|1955.8|1958.8|1955.8|1955.8|1952.8|74
1713453300000|2024-04-18 15:15:00|1958|1955|1958.8|1955.8|1958.8|1955.8|1957.4|1954.4|37
1713453600000|2024-04-18 15:20:00|1957.7|1954.7|1954.8|1951.8|1959.6|1956.6|1953.8|1950.8|150
1713453900000|2024-04-18 15:25:00|1953.8|1950.8|1957.7|1954.7|1959.7|1956.7|1953.8|1950.8|104
1713454200000|2024-04-18 15:30:00|1958.6|1955.6|1958.7|1955.7|1959.7|1956.7|1956.8|1953.8|85
1713454500000|2024-04-18 15:35:00|1957.8|1954.8|1956.7|1953.7|1959.7|1956.7|1955.7|1952.7|103
1713454800000|2024-04-18 15:40:00|1957.7|1954.7|1959.2|1956.2|1959.7|1956.7|1957.7|1954.7|102
1713455100000|2024-04-18 15:45:00|1958.7|1955.7|1956.7|1953.7|1959.7|1956.7|1955.8|1952.8|34
1713455400000|2024-04-18 15:50:00|1955.8|1952.8|1958.7|1955.7|1958.7|1955.7|1954.7|1951.7|30
1713455700000|2024-04-18 15:55:00|1958.8|1955.8|1960.8|1957.8|1964.7|1961.7|1958.8|1955.8|109
1713456000000|2024-04-18 16:00:00|1961.8|1958.8|1961.8|1958.8|1963.8|1960.8|1960.3|1957.3|105
1713456300000|2024-04-18 16:05:00|1961.9|1958.9|1956.8|1953.8|1961.9|1958.9|1956.8|1953.8|30
1713456600000|2024-04-18 16:10:00|1956|1953|1954.9|1951.9|1957.9|1954.9|1954|1951|47
1713456900000|2024-04-18 16:15:00|1954.8|1951.8|1956|1953|1956|1953|1954|1951|55
1713457200000|2024-04-18 16:20:00|1955.9|1952.9|1952|1949|1957|1954|1951.9|1948.9|238
1713457500000|2024-04-18 16:25:00|1952.9|1949.9|1952.8|1949.8|1952.9|1949.9|1949.9|1946.9|130
1713457800000|2024-04-18 16:30:00|1951.9|1948.9|1948.8|1945.8|1952.8|1949.8|1948.8|1945.8|152
1713458100000|2024-04-18 16:35:00|1947.9|1944.9|1948.9|1945.9|1949.9|1946.9|1947.8|1944.8|190
1713458400000|2024-04-18 16:40:00|1948.8|1945.8|1955.8|1952.8|1956.7|1953.7|1947.8|1944.8|107
1713458700000|2024-04-18 16:45:00|1956.7|1953.7|1952.7|1949.7|1956.7|1953.7|1951.8|1948.8|355
1713459000000|2024-04-18 16:50:00|1952.6|1949.6|1954.5|1951.5|1957.7|1954.7|1950.7|1947.7|695
1713459300000|2024-04-18 16:55:00|1953.7|1950.7|1958.2|1955.2|1958.7|1955.7|1951.7|1948.7|946
1713511800000|2024-04-19 07:30:00|1978.1|1975.1|1966.8|1963.8|1981.6|1978.6|1966.1|1963.1|502
1713512100000|2024-04-19 07:35:00|1966.9|1963.9|1965.3|1962.3|1968.8|1965.8|1963.8|1960.8|59
1713512400000|2024-04-19 07:40:00|1964.8|1961.8|1967.2|1964.2|1968.8|1965.8|1964.8|1961.8|102
1713512700000|2024-04-19 07:45:00|1967.6|1964.6|1971.2|1968.2|1972.3|1969.3|1966.7|1963.7|165
1713513000000|2024-04-19 07:50:00|1971.6|1968.6|1970.8|1967.8|1973.3|1970.3|1967.7|1964.7|154
1713513300000|2024-04-19 07:55:00|1969.7|1966.7|1972.3|1969.3|1972.8|1969.8|1969.7|1966.7|112
1713513600000|2024-04-19 08:00:00|1971.8|1968.8|1975.3|1972.3|1975.8|1972.8|1971.8|1968.8|270
1713513900000|2024-04-19 08:05:00|1975.4|1972.4|1975.3|1972.3|1977.8|1974.8|1973.8|1970.8|226
1713514200000|2024-04-19 08:10:00|1974.9|1971.9|1971.8|1968.8|1974.9|1971.9|1970.9|1967.9|5
1713514500000|2024-04-19 08:15:00|1971.9|1968.9|1971.8|1968.8|1972.8|1969.8|1971.8|1968.8|2
1713514800000|2024-04-19 08:20:00|1970.9|1967.9|1967.8|1964.8|1971.3|1968.3|1966.8|1963.8|9
1713515100000|2024-04-19 08:25:00|1967.3|1964.3|1966.8|1963.8|1968.8|1965.8|1966.8|1963.8|3
1713515400000|2024-04-19 08:30:00|1966.9|1963.9|1964.9|1961.9|1967.9|1964.9|1964.8|1961.8|244
1713515700000|2024-04-19 08:35:00|1964.8|1961.8|1963.4|1960.4|1965.9|1962.9|1962.9|1959.9|7
1713516000000|2024-04-19 08:40:00|1963.8|1960.8|1961.9|1958.9|1963.8|1960.8|1960.8|1957.8|8
1713516300000|2024-04-19 08:45:00|1962.9|1959.9|1964.8|1961.8|1964.8|1961.8|1961.8|1958.8|18
1713516600000|2024-04-19 08:50:00|1965.8|1962.8|1968.9|1965.9|1968.9|1965.9|1965.8|1962.8|19
1713516900000|2024-04-19 08:55:00|1969|1966|1969.9|1966.9|1969.9|1966.9|1968.9|1965.9|21
1713517200000|2024-04-19 09:00:00|1969.8|1966.8|1968.9|1965.9|1969.8|1966.8|1968.4|1965.4|16
1713517500000|2024-04-19 09:05:00|1969|1966|1968.9|1965.9|1969|1966|1967.9|1964.9|0
1713517800000|2024-04-19 09:10:00|1968.4|1965.4|1969.9|1966.9|1970.9|1967.9|1968.4|1965.4|16
1713518100000|2024-04-19 09:15:00|1969.4|1966.4|1968.9|1965.9|1969.9|1966.9|1968.4|1965.4|2
1713518400000|2024-04-19 09:20:00|1968.4|1965.4|1967.9|1964.9|1968.4|1965.4|1966.9|1963.9|25
1713518700000|2024-04-19 09:25:00|1968|1965|1971.1|1968.1|1972|1969|1968|1965|362
1713519000000|2024-04-19 09:30:00|1970.2|1967.2|1972.1|1969.1|1973.1|1970.1|1970.2|1967.2|24
1713519300000|2024-04-19 09:35:00|1972.2|1969.2|1972.1|1969.1|1973.1|1970.1|1971.1|1968.1|40
1713519600000|2024-04-19 09:40:00|1971.2|1968.2|1971.6|1968.6|1972.1|1969.1|1969.1|1966.1|20
1713519900000|2024-04-19 09:45:00|1972|1969|1970.6|1967.6|1972.1|1969.1|1970|1967|37
1713520200000|2024-04-19 09:50:00|1971.1|1968.1|1967.6|1964.6|1971.1|1968.1|1967.1|1964.1|7
1713520500000|2024-04-19 09:55:00|1967.7|1964.7|1967.1|1964.1|1968.1|1965.1|1967.1|1964.1|5
1713520800000|2024-04-19 10:00:00|1966.1|1963.1|1964.2|1961.2|1966.1|1963.1|1963.2|1960.2|320
1713521100000|2024-04-19 10:05:00|1964.7|1961.7|1963.2|1960.2|1965.2|1962.2|1963.2|1960.2|16
1713521400000|2024-04-19 10:10:00|1964.2|1961.2|1963.2|1960.2|1964.2|1961.2|1962.1|1959.1|9
1713521700000|2024-04-19 10:15:00|1964.2|1961.2|1964.2|1961.2|1965.2|1962.2|1962.2|1959.2|187
1713522000000|2024-04-19 10:20:00|1963.2|1960.2|1962.2|1959.2|1964.2|1961.2|1962.2|1959.2|6
1713522300000|2024-04-19 10:25:00|1962.1|1959.1|1963.2|1960.2|1963.2|1960.2|1962.1|1959.1|11
1713522600000|2024-04-19 10:30:00|1962.2|1959.2|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|179
1713522900000|2024-04-19 10:35:00|1961.1|1958.1|1962.1|1959.1|1962.1|1959.1|1960.1|1957.1|8
1713523200000|2024-04-19 10:40:00|1961.6|1958.6|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|11
1713523500000|2024-04-19 10:45:00|1963|1960|1962|1959|1963|1960|1962|1959|1
1713523800000|2024-04-19 10:50:00|1963|1960|1965.1|1962.1|1965.1|1962.1|1962.1|1959.1|28
1713524100000|2024-04-19 10:55:00|1965|1962|1964.1|1961.1|1966.1|1963.1|1963.1|1960.1|32
1713524400000|2024-04-19 11:00:00|1964|1961|1963|1960|1964.1|1961.1|1963|1960|9
1713524700000|2024-04-19 11:05:00|1962.1|1959.1|1963.1|1960.1|1963.1|1960.1|1962.1|1959.1|22
1713525000000|2024-04-19 11:10:00|1963|1960|1963.6|1960.6|1964.1|1961.1|1963|1960|11
1713525300000|2024-04-19 11:15:00|1964.1|1961.1|1964|1961|1966|1963|1964|1961|124
1713525600000|2024-04-19 11:20:00|1964.1|1961.1|1963.1|1960.1|1965.1|1962.1|1962|1959|61
1713525900000|2024-04-19 11:25:00|1964|1961|1965|1962|1966.1|1963.1|1964|1961|55
1713526200000|2024-04-19 11:30:00|1965.1|1962.1|1964.1|1961.1|1966.1|1963.1|1963|1960|41
1713526500000|2024-04-19 11:35:00|1964|1961|1964.1|1961.1|1966.1|1963.1|1963.1|1960.1|25
1713526800000|2024-04-19 11:40:00|1964.2|1961.2|1966.1|1963.1|1967.1|1964.1|1964.2|1961.2|25
1713527100000|2024-04-19 11:45:00|1966|1963|1964.1|1961.1|1966|1963|1964|1961|13
1713527400000|2024-04-19 11:50:00|1964|1961|1964.1|1961.1|1964.1|1961.1|1964|1961|11
1713527700000|2024-04-19 11:55:00|1965.1|1962.1|1962.1|1959.1|1965.1|1962.1|1959.1|1956.1|112
1713528000000|2024-04-19 12:00:00|1962|1959|1957.1|1954.1|1962|1959|1955|1952|149
1713528300000|2024-04-19 12:05:00|1957|1954|1960|1957|1960.1|1957.1|1956.1|1953.1|18
1713528600000|2024-04-19 12:10:00|1960.1|1957.1|1955|1952|1960.1|1957.1|1954.1|1951.1|22
1713528900000|2024-04-19 12:15:00|1954.1|1951.1|1956.1|1953.1|1956.1|1953.1|1954.1|1951.1|133
1713529200000|2024-04-19 12:20:00|1956|1953|1959.2|1956.2|1960.2|1957.2|1955.1|1952.1|370
1713529500000|2024-04-19 12:25:00|1960.1|1957.1|1958.1|1955.1|1960.1|1957.1|1956.2|1953.2|45
1713529800000|2024-04-19 12:30:00|1958|1955|1955.2|1952.2|1958|1955|1954.1|1951.1|151
1713530100000|2024-04-19 12:35:00|1955.1|1952.1|1955.2|1952.2|1955.2|1952.2|1954.1|1951.1|242
1713530400000|2024-04-19 12:40:00|1954.2|1951.2|1952.3|1949.3|1955.2|1952.2|1952.3|1949.3|290
1713530700000|2024-04-19 12:45:00|1953.2|1950.2|1946.5|1943.5|1957.2|1954.2|1944|1941|484
1713531000000|2024-04-19 12:50:00|1945.5|1942.5|1943.6|1940.6|1949.5|1946.5|1941.7|1938.7|941
1713531300000|2024-04-19 12:55:00|1943.7|1940.7|1947.7|1944.7|1947.7|1944.7|1943.6|1940.6|147
1713531600000|2024-04-19 13:00:00|1950.1|1947.1|1947.6|1944.6|1952.7|1949.7|1947.6|1944.6|215
1713531900000|2024-04-19 13:05:00|1947.7|1944.7|1945.8|1942.8|1947.7|1944.7|1943.8|1940.8|212
1713532200000|2024-04-19 13:10:00|1946.8|1943.8|1944.8|1941.8|1948.2|1945.2|1943.8|1940.8|97
1713532500000|2024-04-19 13:15:00|1944.7|1941.7|1944.8|1941.8|1944.8|1941.8|1941.7|1938.7|54
1713532800000|2024-04-19 13:20:00|1944.5|1941.5|1943.7|1940.7|1944.5|1941.5|1941.7|1938.7|242
1713533100000|2024-04-19 13:25:00|1942.7|1939.7|1946.7|1943.7|1947.3|1944.3|1941.7|1938.7|274
1713533400000|2024-04-19 13:30:00|1946.3|1943.3|1948.7|1945.7|1949.7|1946.7|1942.7|1939.7|187
1713533700000|2024-04-19 13:35:00|1948.8|1945.8|1949.8|1946.8|1949.8|1946.8|1945.8|1942.8|68
1713534000000|2024-04-19 13:40:00|1949.7|1946.7|1950.8|1947.8|1952.8|1949.8|1948.9|1945.9|78
1713534300000|2024-04-19 13:45:00|1950.3|1947.3|1947.8|1944.8|1950.3|1947.3|1947.7|1944.7|82
1713534600000|2024-04-19 13:50:00|1947.7|1944.7|1942.7|1939.7|1947.7|1944.7|1942.7|1939.7|450
1713534900000|2024-04-19 13:55:00|1941.8|1938.8|1941.8|1938.8|1944.8|1941.8|1940.8|1937.8|65
1713535200000|2024-04-19 14:00:00|1941.3|1938.3|1947.9|1944.9|1948.8|1945.8|1940.8|1937.8|912
1713535500000|2024-04-19 14:05:00|1947.8|1944.8|1947.9|1944.9|1949.9|1946.9|1946.9|1943.9|142
1713535800000|2024-04-19 14:10:00|1947.8|1944.8|1943.9|1940.9|1949.8|1946.8|1943.9|1940.9|144
1713536100000|2024-04-19 14:15:00|1944|1941|1944.9|1941.9|1948.9|1945.9|1941.9|1938.1|75
1713536400000|2024-04-19 14:20:00|1945.1|1942.1|1940.9|1937.9|1945.9|1942.9|1940.4|1937.4|100
1713536700000|2024-04-19 14:25:00|1940.4|1937.4|1940.4|1937.4|1941.9|1938.9|1939.9|1936.9|275
1713537000000|2024-04-19 14:30:00|1939.9|1936.9|1940.9|1937.9|1942.9|1939.9|1939.9|1936.9|208
1713537300000|2024-04-19 14:35:00|1939.9|1936.9|1940.4|1937.4|1942.9|1939.9|1939.5|1936.5|290
1713537600000|2024-04-19 14:40:00|1939.9|1936.9|1939.9|1936.9|1941|1938|1939.5|1936.5|86
1713537900000|2024-04-19 14:45:00|1940.5|1937.5|1940.9|1937.9|1941.9|1938.9|1939.9|1936.9|223
1713538200000|2024-04-19 14:50:00|1941.9|1938.9|1942.9|1939.9|1943.4|1940.4|1940.9|1937.9|114
1713538500000|2024-04-19 14:55:00|1942.4|1939.4|1936.4|1933.4|1942.4|1939.4|1936.1|1933.1|268
1713538800000|2024-04-19 15:00:00|1936.9|1933.9|1938.8|1935.8|1938.9|1935.9|1933.8|1930.8|316
1713539100000|2024-04-19 15:05:00|1940.4|1937.4|1944.4|1941.4|1944.4|1941.4|1940.4|1937.4|199
1713539400000|2024-04-19 15:10:00|1943.9|1940.9|1944.8|1941.8|1946.8|1943.8|1943.8|1940.8|300
1713539700000|2024-04-19 15:15:00|1944.4|1941.4|1947.9|1944.9|1948.9|1945.9|1944.4|1941.4|337
1713540000000|2024-04-19 15:20:00|1947.4|1944.4|1944|1941|1947.4|1944.4|1943|1940|360
1713540300000|2024-04-19 15:25:00|1944.6|1941.6|1945|1942|1946|1943|1942.5|1939.5|229
1713540600000|2024-04-19 15:30:00|1944.5|1941.5|1943|1940|1945|1942|1943|1940|97
1713540900000|2024-04-19 15:35:00|1942.9|1939.9|1944|1941|1944|1941|1942.9|1939.9|49
1713541200000|2024-04-19 15:40:00|1943.5|1940.5|1942.9|1939.9|1945|1942|1942.9|1939.9|221
1713541500000|2024-04-19 15:45:00|1943.4|1940.4|1947.1|1944.1|1948.1|1945.1|1943|1940|161
1713541800000|2024-04-19 15:50:00|1947.2|1944.2|1953.1|1950.1|1955.6|1952.6|1947.1|1944.1|245
1713542100000|2024-04-19 15:55:00|1953.2|1950.2|1949.2|1946.2|1955.1|1952.1|1948.2|1945.2|95
1713542400000|2024-04-19 16:00:00|1950.2|1947.2|1950.2|1947.2|1952.2|1949.2|1948.2|1945.2|54
1713542700000|2024-04-19 16:05:00|1949.2|1946.2|1948.2|1945.2|1949.2|1946.2|1947.2|1944.2|81
1713543000000|2024-04-19 16:10:00|1947.7|1944.7|1951.3|1948.3|1952.3|1949.3|1947.3|1944.3|671
1713543300000|2024-04-19 16:15:00|1951.4|1948.4|1949.4|1946.4|1952.4|1949.4|1949.4|1946.4|159
1713543600000|2024-04-19 16:20:00|1950.3|1947.3|1952.3|1949.3|1953.3|1950.3|1950.3|1947.3|361
1713543900000|2024-04-19 16:25:00|1951.3|1948.3|1949.3|1946.3|1952.3|1949.3|1949.3|1946.3|84
1713544200000|2024-04-19 16:30:00|1950.3|1947.3|1948.3|1945.3|1950.3|1947.3|1945.3|1942.3|176
1713544500000|2024-04-19 16:35:00|1947.4|1944.4|1945.4|1942.4|1948.3|1945.3|1945.4|1942.4|351
1713544800000|2024-04-19 16:40:00|1944.4|1941.4|1945.5|1942.5|1946.5|1943.5|1944.4|1941.4|209
1713545100000|2024-04-19 16:45:00|1945.6|1942.6|1949.7|1946.7|1950.6|1947.6|1945.5|1942.5|239
1713545400000|2024-04-19 16:50:00|1949.6|1946.6|1955.8|1952.8|1956.7|1953.7|1947.6|1944.6|1360
1713545700000|2024-04-19 16:55:00|1955.7|1952.7|1961.6|1958.6|1961.6|1958.6|1954.7|1951.7|544
1713771000000|2024-04-22 07:30:00|1969.9|1966.9|1975.8|1972.8|1977.7|1974.7|1969.3|1966.3|590
1713771300000|2024-04-22 07:35:00|1976.8|1973.8|1983.7|1980.7|1984.2|1981.2|1976.8|1973.8|220
1713771600000|2024-04-22 07:40:00|1984.7|1981.7|1980.8|1977.8|1984.7|1981.7|1980.8|1977.8|99
1713771900000|2024-04-22 07:45:00|1980.7|1977.7|1988.6|1985.6|1988.6|1985.6|1980.7|1977.7|137
1713772200000|2024-04-22 07:50:00|1989.6|1986.6|1986.6|1983.6|1991.6|1988.6|1984.5|1981.5|141
1713772500000|2024-04-22 07:55:00|1986.5|1983.5|1985.7|1982.7|1988.7|1985.7|1985.6|1982.6|73
1713772800000|2024-04-22 08:00:00|1984.7|1981.7|1979.8|1976.8|1984.7|1981.7|1978.8|1975.8|55
1713773100000|2024-04-22 08:05:00|1979.9|1976.9|1981.7|1978.7|1983.3|1980.3|1979.9|1976.9|20
1713773400000|2024-04-22 08:10:00|1979.8|1976.8|1979.7|1976.7|1979.8|1976.8|1978.7|1975.7|73
1713773700000|2024-04-22 08:15:00|1979.2|1976.2|1979.8|1976.8|1980.7|1977.7|1977.8|1974.8|9
1713774000000|2024-04-22 08:20:00|1980.3|1977.3|1981.3|1978.3|1981.3|1978.3|1979.8|1976.8|3
1713774300000|2024-04-22 08:25:00|1981.8|1978.8|1982.8|1979.8|1982.8|1979.8|1979.8|1976.8|4
1713774600000|2024-04-22 08:30:00|1982.7|1979.7|1983.8|1980.8|1983.8|1980.8|1980.7|1977.7|25
1713774900000|2024-04-22 08:35:00|1984.7|1981.7|1982.7|1979.7|1985.8|1982.8|1981.7|1978.7|121
1713775200000|2024-04-22 08:40:00|1982.8|1979.8|1983.9|1980.9|1984.9|1981.9|1980.9|1977.9|45
1713775500000|2024-04-22 08:45:00|1984.4|1981.4|1983.8|1980.8|1985.9|1982.9|1983.4|1980.4|18
1713775800000|2024-04-22 08:50:00|1984.8|1981.8|1983.4|1980.4|1984.9|1981.9|1982.8|1979.8|8
1713776100000|2024-04-22 08:55:00|1983.9|1980.9|1987.3|1984.3|1987.8|1984.8|1983.9|1980.9|26
1713776400000|2024-04-22 09:00:00|1986.8|1983.8|1989.7|1986.7|1989.7|1986.7|1986.8|1983.8|108
1713776700000|2024-04-22 09:05:00|1988.7|1985.7|1986.7|1983.7|1991.8|1988.8|1986.2|1983.2|278
1713777000000|2024-04-22 09:10:00|1986.2|1983.2|1982.7|1979.7|1987.3|1984.3|1979.7|1976.7|204
1713777300000|2024-04-22 09:15:00|1982.8|1979.8|1980.8|1977.8|1984.3|1981.3|1980.7|1977.7|66
1713777600000|2024-04-22 09:20:00|1980.2|1977.2|1980.8|1977.8|1981.8|1978.8|1979.7|1976.7|9
1713777900000|2024-04-22 09:25:00|1981.3|1978.3|1979.7|1976.7|1981.3|1978.3|1979.7|1976.7|19
1713778200000|2024-04-22 09:30:00|1979.8|1976.8|1979.7|1976.7|1980.7|1977.7|1979.7|1976.7|81
1713778500000|2024-04-22 09:35:00|1980.3|1977.3|1978.7|1975.7|1980.8|1977.8|1977.8|1974.8|20
1713778800000|2024-04-22 09:40:00|1978.8|1975.8|1977.8|1974.8|1979.7|1976.7|1975.8|1972.8|33
1713779100000|2024-04-22 09:45:00|1977.3|1974.3|1982.7|1979.7|1982.8|1979.8|1976.8|1973.8|70
1713779400000|2024-04-22 09:50:00|1981.8|1978.8|1982.3|1979.3|1982.8|1979.8|1980.7|1977.7|5
1713779700000|2024-04-22 09:55:00|1981.8|1978.8|1979.3|1976.3|1982.3|1979.3|1979.3|1976.3|10
1713780000000|2024-04-22 10:00:00|1979.8|1976.8|1977.8|1974.8|1980.8|1977.8|1977.8|1974.8|9
1713780300000|2024-04-22 10:05:00|1978.8|1975.8|1975.8|1972.8|1979.8|1976.8|1975.8|1972.8|109
1713780600000|2024-04-22 10:10:00|1976.3|1973.3|1977.9|1974.9|1978.8|1975.8|1976.3|1973.3|3
1713780900000|2024-04-22 10:15:00|1977.8|1974.8|1979.8|1976.8|1980.8|1977.8|1977.8|1974.8|1
1713781200000|2024-04-22 10:20:00|1982.4|1979.4|1981.7|1978.7|1983.7|1980.7|1978.8|1975.8|83
1713781500000|2024-04-22 10:25:00|1980.7|1977.7|1982.7|1979.7|1983.7|1980.7|1980.7|1977.7|21
1713781800000|2024-04-22 10:30:00|1982.2|1979.2|1983.7|1980.7|1984.2|1981.2|1981.7|1978.7|4
1713782100000|2024-04-22 10:35:00|1982.7|1979.7|1988.7|1985.7|1988.7|1985.7|1982.7|1979.7|153
1713782400000|2024-04-22 10:40:00|1989.7|1986.7|1993.7|1990.7|1994.2|1991.2|1989.7|1986.7|87
1713782700000|2024-04-22 10:45:00|1994.7|1991.7|1994.6|1991.6|1994.7|1991.7|1992.1|1989.1|117
1713783000000|2024-04-22 10:50:00|1994.7|1991.7|1991.7|1988.7|1994.7|1991.7|1991.7|1988.7|18
1713783300000|2024-04-22 10:55:00|1990.7|1987.7|1991.7|1988.7|1992.7|1989.7|1990.7|1987.7|8
1713783600000|2024-04-22 11:00:00|1992.2|1989.2|1989.8|1986.8|1992.2|1989.2|1989.7|1986.7|138
1713783900000|2024-04-22 11:05:00|1988.7|1985.7|1985.7|1982.7|1988.7|1985.7|1985.7|1982.7|104
1713784200000|2024-04-22 11:10:00|1984.7|1981.7|1981.7|1978.7|1985.7|1982.7|1981.7|1978.7|54
1713784500000|2024-04-22 11:15:00|1981.8|1978.8|1983.2|1980.2|1983.7|1980.7|1981.7|1978.7|10
1713784800000|2024-04-22 11:20:00|1983.3|1980.3|1983.7|1980.7|1984.7|1981.7|1981.7|1978.7|119
1713785100000|2024-04-22 11:25:00|1984.7|1981.7|1981.7|1978.7|1984.7|1981.7|1981.2|1978.2|15
1713785400000|2024-04-22 11:30:00|1982.3|1979.3|1981.2|1978.2|1982.7|1979.7|1979.7|1976.7|12
1713785700000|2024-04-22 11:35:00|1981.6|1978.6|1983.7|1980.7|1983.7|1980.7|1981.1|1978.1|154
1713786000000|2024-04-22 11:40:00|1984.6|1981.6|1987.7|1984.7|1988.6|1985.6|1983.1|1980.1|30
1713786300000|2024-04-22 11:45:00|1987.6|1984.6|1987.7|1984.7|1988.7|1985.7|1985.6|1982.6|104
1713786600000|2024-04-22 11:50:00|1988.6|1985.6|1990.6|1987.6|1991.6|1988.6|1988.6|1985.6|72
1713786900000|2024-04-22 11:55:00|1990.7|1987.7|1990.6|1987.6|1990.7|1987.7|1989.6|1986.6|31
1713787200000|2024-04-22 12:00:00|1990.5|1987.5|1989.5|1986.5|1991.2|1988.2|1988|1985|103
1713787500000|2024-04-22 12:05:00|1988.6|1985.6|1985.6|1982.6|1990.5|1987.5|1985.5|1982.5|152
1713787800000|2024-04-22 12:10:00|1985.5|1982.5|1986.5|1983.5|1991.5|1988.5|1985.5|1980.4|210
1713788100000|2024-04-22 12:15:00|1987|1984|1987.5|1984.5|1990.5|1987.5|1986.5|1983.5|62
1713788400000|2024-04-22 12:20:00|1987.4|1984.4|1985.5|1982.5|1987.4|1984.4|1982.5|1979.5|129
1713788700000|2024-04-22 12:25:00|1986.5|1983.5|1985.5|1982.5|1987.5|1984.5|1985|1982|80
1713789000000|2024-04-22 12:30:00|1986.5|1983.5|1981.5|1978.5|1986.5|1983.5|1981.5|1978.5|446
1713789300000|2024-04-22 12:35:00|1981.9|1978.9|1981.5|1978.5|1982.5|1979.5|1981.5|1978.5|380
1713789600000|2024-04-22 12:40:00|1982.4|1979.4|1977.5|1974.5|1982.4|1979.4|1977|1974|349
1713789900000|2024-04-22 12:45:00|1978|1975|1979.9|1976.9|1980.5|1977.5|1977.5|1974.5|55
1713790200000|2024-04-22 12:50:00|1979.5|1976.5|1973.5|1970.5|1980.4|1977.4|1973.5|1970.5|256
1713790500000|2024-04-22 12:55:00|1973.9|1970.9|1971.5|1968.5|1975|1972|1969.9|1966.9|182
1713790800000|2024-04-22 13:00:00|1972|1969|1969.5|1966.5|1972.4|1969.4|1969.5|1966.5|76
1713791100000|2024-04-22 13:05:00|1968.5|1965.5|1969.4|1966.4|1970.5|1967.5|1968.5|1965.5|425
1713791400000|2024-04-22 13:10:00|1970.4|1967.4|1972.5|1969.5|1973.5|1970.5|1970.4|1967.4|107
1713791700000|2024-04-22 13:15:00|1970.5|1967.5|1972.4|1969.4|1973.4|1970.4|1969.5|1966.5|50
1713792000000|2024-04-22 13:20:00|1972.3|1969.3|1973.4|1970.4|1973.8|1970.8|1968.4|1965.4|570
1713792300000|2024-04-22 13:25:00|1973.3|1970.3|1971.5|1968.5|1973.4|1970.4|1970.4|1967.4|99
1713792600000|2024-04-22 13:30:00|1970.9|1967.9|1966.4|1963.4|1971.4|1968.4|1963.4|1960.4|737
1713792900000|2024-04-22 13:35:00|1967.4|1964.4|1967.3|1964.3|1970.4|1967.4|1964.8|1961.8|111
1713793200000|2024-04-22 13:40:00|1966.3|1963.3|1974.3|1971.3|1975.3|1972.3|1966.3|1963.3|234
1713793500000|2024-04-22 13:45:00|1973.4|1970.4|1975.4|1972.4|1976.4|1973.4|1971.4|1968.4|150
1713793800000|2024-04-22 13:50:00|1974.4|1971.4|1975.4|1972.4|1977.4|1974.4|1973.4|1970.4|112
1713794100000|2024-04-22 13:55:00|1976.4|1973.4|1973.4|1970.4|1976.4|1973.4|1973.4|1970.4|39
1713794400000|2024-04-22 14:00:00|1974.4|1971.4|1972.4|1969.4|1974.4|1971.4|1972.4|1969.4|159
1713794700000|2024-04-22 14:05:00|1971.4|1968.4|1975.4|1972.4|1978.4|1975.4|1971.4|1968.4|66
1713795000000|2024-04-22 14:10:00|1976.4|1973.4|1976.8|1973.8|1978.4|1975.4|1976.3|1973.3|129
1713795300000|2024-04-22 14:15:00|1977.3|1974.3|1973.4|1970.4|1978.3|1975.3|1973.4|1970.4|310
1713795600000|2024-04-22 14:20:00|1974.3|1971.3|1976.3|1973.3|1977.3|1974.3|1972.9|1969.9|46
1713795900000|2024-04-22 14:25:00|1975.3|1972.3|1976.4|1973.4|1979.3|1976.3|1975.3|1972.3|141
1713796200000|2024-04-22 14:30:00|1977.3|1974.3|1971.4|1968.4|1977.3|1974.3|1971.4|1968.4|56
1713796500000|2024-04-22 14:35:00|1972.4|1969.4|1974.4|1971.4|1974.5|1971.5|1971.4|1968.4|170
1713796800000|2024-04-22 14:40:00|1973.9|1970.9|1972.4|1969.4|1975.4|1972.4|1971.4|1968.4|20
1713797100000|2024-04-22 14:45:00|1971.5|1968.5|1970.4|1967.4|1972.4|1969.4|1970.4|1967.4|177
1713797400000|2024-04-22 14:50:00|1970.5|1967.5|1966.4|1963.4|1971.4|1968.4|1965.9|1962.9|126
1713797700000|2024-04-22 14:55:00|1967.4|1964.4|1966.4|1963.4|1967.4|1964.4|1966.4|1963.4|62
1713798000000|2024-04-22 15:00:00|1967.4|1964.4|1964.4|1961.4|1968.3|1965.3|1964.4|1961.4|62
1713798300000|2024-04-22 15:05:00|1963.3|1960.3|1965.4|1962.4|1965.4|1962.4|1959.8|1956.8|369
1713798600000|2024-04-22 15:10:00|1964.4|1961.4|1968.3|1965.3|1969.3|1966.3|1964.4|1961.4|54
1713798900000|2024-04-22 15:15:00|1968.4|1965.4|1971.2|1968.2|1971.3|1968.3|1968.3|1965.3|121
1713799200000|2024-04-22 15:20:00|1970.8|1967.8|1969.3|1966.3|1971.3|1968.3|1968.3|1965.3|48
1713799500000|2024-04-22 15:25:00|1970.3|1967.3|1969.3|1966.3|1971.4|1968.4|1968.3|1965.3|151
1713799800000|2024-04-22 15:30:00|1970.3|1967.3|1969.3|1966.3|1971.3|1968.3|1969.2|1966.2|70
1713800100000|2024-04-22 15:35:00|1969.2|1966.2|1968.3|1965.3|1971.3|1968.3|1967.3|1964.3|62
1713800400000|2024-04-22 15:40:00|1968.2|1965.2|1965.3|1962.3|1970.8|1967.8|1965.3|1962.3|81
1713800700000|2024-04-22 15:45:00|1964.8|1961.8|1961.3|1958.3|1964.8|1961.8|1961.3|1958.3|253
1713801000000|2024-04-22 15:50:00|1961.4|1958.4|1965.2|1962.2|1965.2|1962.2|1961.4|1958.4|83
1713801300000|2024-04-22 15:55:00|1965.3|1962.3|1968.3|1965.3|1968.3|1965.3|1964.8|1961.8|74
1713801600000|2024-04-22 16:00:00|1968.2|1965.2|1969.2|1966.2|1970.2|1967.2|1967.2|1964.2|98
1713801900000|2024-04-22 16:05:00|1968.7|1965.7|1969.2|1966.2|1969.7|1966.7|1968.2|1965.2|90
1713802200000|2024-04-22 16:10:00|1968.2|1965.2|1967.2|1964.2|1969.2|1966.2|1965.7|1962.7|80
1713802500000|2024-04-22 16:15:00|1967.3|1964.3|1967.2|1964.2|1970.2|1967.2|1966.2|1963.2|134
1713802800000|2024-04-22 16:20:00|1967.3|1964.3|1968.2|1965.2|1968.2|1965.2|1966.2|1963.2|74
1713803100000|2024-04-22 16:25:00|1967.2|1964.2|1966.3|1963.3|1968.2|1965.2|1964.7|1961.7|67
1713803400000|2024-04-22 16:30:00|1966.2|1963.2|1966.2|1963.2|1966.2|1963.2|1963.2|1960.2|40
1713803700000|2024-04-22 16:35:00|1966.3|1963.3|1971.4|1968.4|1972.4|1969.4|1966.3|1963.3|515
1713804000000|2024-04-22 16:40:00|1971.5|1968.5|1972.4|1969.4|1973.3|1970.3|1971.4|1968.4|129
1713804300000|2024-04-22 16:45:00|1973.3|1970.3|1976.4|1973.4|1977.3|1974.3|1972.3|1969.3|103
1713804600000|2024-04-22 16:50:00|1976.3|1973.3|1960.3|1957.3|1976.3|1973.3|1960.3|1957.3|930
1713804900000|2024-04-22 16:55:00|1959.8|1956.8|1959.4|1956.4|1961.3|1958.3|1956.3|1953.3|326
1713857400000|2024-04-23 07:30:00|1963.7|1960.7|1962.1|1959.1|1967.1|1964.1|1959.1|1956.1|471
1713857700000|2024-04-23 07:35:00|1963.1|1960.1|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|66
1713858000000|2024-04-23 07:40:00|1962.6|1959.6|1960|1957|1964|1961|1960|1957|19
1713858300000|2024-04-23 07:45:00|1960.1|1957.1|1970.6|1967.6|1970.6|1967.6|1960.1|1957.1|149
1713858600000|2024-04-23 07:50:00|1971.1|1968.1|1972.1|1969.1|1973.1|1970.1|1969.6|1966.6|145
1713858900000|2024-04-23 07:55:00|1972|1969|1974.1|1971.1|1974.1|1971.1|1971.1|1968.1|15
1713859200000|2024-04-23 08:00:00|1973.6|1970.6|1970.1|1967.1|1973.6|1970.6|1969.6|1966.6|23
1713859500000|2024-04-23 08:05:00|1971.1|1968.1|1969.6|1966.6|1972.1|1969.1|1967.6|1964.6|33
1713859800000|2024-04-23 08:10:00|1969.1|1966.1|1967.1|1964.1|1969.1|1966.1|1966.7|1963.7|3
1713860100000|2024-04-23 08:15:00|1966.2|1963.2|1971.2|1968.2|1971.2|1968.2|1965.1|1962.1|22
1713860400000|2024-04-23 08:20:00|1971.6|1968.6|1968.1|1965.1|1972.2|1969.2|1968.1|1965.1|53
1713860700000|2024-04-23 08:25:00|1967.6|1964.6|1967.6|1964.6|1967.6|1964.6|1967.6|1964.6|14
1713861000000|2024-04-23 08:30:00|1968.1|1965.1|1966.1|1963.1|1968.1|1965.1|1966.1|1963.1|53
1713861300000|2024-04-23 08:35:00|1965.1|1962.1|1964.2|1961.2|1966.1|1963.1|1963.7|1960.7|38
1713861600000|2024-04-23 08:40:00|1962.2|1959.2|1966.2|1963.2|1966.2|1963.2|1962.1|1959.1|37
1713861900000|2024-04-23 08:45:00|1966.1|1963.1|1965.2|1962.2|1966.2|1963.2|1964.6|1961.6|5
1713862200000|2024-04-23 08:50:00|1965.7|1962.7|1965.2|1962.2|1966.2|1963.2|1963.2|1960.2|14
1713862500000|2024-04-23 08:55:00|1965.1|1962.1|1965.2|1962.2|1965.2|1962.2|1964.1|1961.1|15
1713862800000|2024-04-23 09:00:00|1965.1|1962.1|1964.1|1961.1|1965.2|1962.2|1963.2|1960.2|144
1713863100000|2024-04-23 09:05:00|1963.6|1960.6|1967.1|1964.1|1967.1|1964.1|1963.1|1960.1|234
1713863400000|2024-04-23 09:10:00|1967|1964|1967.1|1964.1|1967.1|1964.1|1966.1|1963.1|156
1713863700000|2024-04-23 09:15:00|1966.1|1963.1|1967.1|1964.1|1967.1|1964.1|1966.1|1963.1|21
1713864000000|2024-04-23 09:20:00|1968.1|1965.1|1969.1|1966.1|1969.1|1966.1|1968.1|1965.1|61
1713864300000|2024-04-23 09:25:00|1970.5|1967.5|1973.1|1970.1|1973.1|1970.1|1970.5|1967.5|30
1713864600000|2024-04-23 09:30:00|1973|1970|1972.1|1969.1|1973.1|1970.1|1972.1|1969.1|8
1713864900000|2024-04-23 09:35:00|1971.1|1968.1|1977.6|1974.6|1978.1|1975.1|1971.1|1968.1|99
1713865200000|2024-04-23 09:40:00|1978.1|1975.1|1978.1|1975.1|1979.1|1976.1|1977.1|1974.1|114
1713865500000|2024-04-23 09:45:00|1977.1|1974.1|1978.1|1975.1|1981.1|1978.1|1977.1|1974.1|329
1713865800000|2024-04-23 09:50:00|1979.1|1976.1|1980.1|1977.1|1980.1|1977.1|1979.1|1976.1|7
1713866100000|2024-04-23 09:55:00|1979.1|1976.1|1982.1|1979.1|1982.1|1979.1|1979.1|1976.1|72
1713866400000|2024-04-23 10:00:00|1981.1|1978.1|1979|1976|1981.1|1978.1|1979|1976|32
1713866700000|2024-04-23 10:05:00|1978.1|1975.1|1979.1|1976.1|1979.1|1976.1|1977|1974|11
1713867000000|2024-04-23 10:10:00|1980.1|1977.1|1976.1|1973.1|1980.1|1977.1|1975|1972|708
1713867300000|2024-04-23 10:15:00|1975.6|1972.6|1978.5|1975.5|1979|1976|1975.6|1972.6|110
1713867600000|2024-04-23 10:20:00|1978.6|1975.6|1981.6|1978.6|1981.6|1978.6|1978|1975|17
1713867900000|2024-04-23 10:25:00|1982|1979|1979.1|1976.1|1982|1979|1979.1|1976.1|38
1713868200000|2024-04-23 10:30:00|1979.5|1976.5|1980.1|1977.1|1980.1|1977.1|1979|1976|21
1713868500000|2024-04-23 10:35:00|1980|1977|1982|1979|1982|1979|1980|1977|6
1713868800000|2024-04-23 10:40:00|1983|1980|1982|1979|1983|1980|1981.5|1978.5|27
1713869100000|2024-04-23 10:45:00|1983|1980|1980.1|1977.1|1983|1980|1980|1977|10
1713869400000|2024-04-23 10:50:00|1981.1|1978.1|1980.1|1977.1|1982|1979|1980|1977|28
1713869700000|2024-04-23 10:55:00|1980|1977|1979.1|1976.1|1981.1|1978.1|1979.1|1976.1|123
1713870000000|2024-04-23 11:00:00|1980|1977|1980|1977|1980.1|1977.1|1977.6|1974.6|28
1713870300000|2024-04-23 11:05:00|1979.1|1976.1|1978|1975|1982|1979|1977.6|1974.6|83
1713870600000|2024-04-23 11:10:00|1977|1974|1974.1|1971.1|1977|1974|1973.1|1970.1|21
1713870900000|2024-04-23 11:15:00|1974.5|1971.5|1975.1|1972.1|1977.6|1974.6|1974.1|1971.1|24
1713871200000|2024-04-23 11:20:00|1974.6|1971.6|1975.6|1972.6|1975.6|1972.6|1974.1|1971.1|34
1713871500000|2024-04-23 11:25:00|1976|1973|1974.5|1971.5|1976.1|1973.1|1974.1|1971.1|13
1713871800000|2024-04-23 11:30:00|1974|1971|1975.1|1972.1|1976.1|1973.1|1974|1971|7
1713872100000|2024-04-23 11:35:00|1975|1972|1976.1|1973.1|1976.1|1973.1|1973|1970|15
1713872400000|2024-04-23 11:40:00|1975.6|1972.6|1978.1|1975.1|1978.1|1975.1|1974|1971|7
1713872700000|2024-04-23 11:45:00|1977.1|1974.1|1978.1|1975.1|1979|1976|1977.1|1974.1|44
1713873000000|2024-04-23 11:50:00|1978|1975|1978.1|1975.1|1979|1976|1976.1|1973.1|84
1713873300000|2024-04-23 11:55:00|1977.6|1974.6|1973.1|1970.1|1978.1|1975.1|1972.1|1969.1|332
1713873600000|2024-04-23 12:00:00|1973.6|1970.6|1970.1|1967.1|1974.1|1971.1|1970|1967|60
1713873900000|2024-04-23 12:05:00|1971.1|1968.1|1968|1965|1971.9|1968.9|1964.5|1961.5|432
1713874200000|2024-04-23 12:10:00|1967|1964|1966|1963|1969|1966|1964|1961|153
1713874500000|2024-04-23 12:15:00|1967|1964|1965|1962|1968|1965|1965|1962|237
1713874800000|2024-04-23 12:20:00|1964.5|1961.5|1966|1963|1967|1964|1964.5|1961.5|178
1713875100000|2024-04-23 12:25:00|1964.5|1961.5|1966|1963|1967|1964|1961.5|1958.5|495
1713875400000|2024-04-23 12:30:00|1965|1962|1965|1962|1966|1963|1962|1959|95
1713875700000|2024-04-23 12:35:00|1964|1961|1969.6|1966.6|1970|1967|1964|1961|105
1713876000000|2024-04-23 12:40:00|1969.5|1966.5|1967.1|1964.1|1969.5|1966.5|1967.1|1964.1|245
1713876300000|2024-04-23 12:45:00|1966.1|1963.1|1966.1|1963.1|1967.1|1964.1|1966.1|1963.1|83
1713876600000|2024-04-23 12:50:00|1967.1|1964.1|1969|1966|1970.1|1967.1|1967.1|1964.1|43
1713876900000|2024-04-23 12:55:00|1969.1|1966.1|1967.1|1964.1|1970.1|1967.1|1967.1|1964.1|181
1713877200000|2024-04-23 13:00:00|1968.1|1965.1|1969.6|1966.6|1969.6|1966.6|1967.1|1964.1|40
1713877500000|2024-04-23 13:05:00|1970.1|1967.1|1970.1|1967.1|1971.1|1968.1|1968.1|1965.1|22
1713877800000|2024-04-23 13:10:00|1969.1|1966.1|1972.1|1969.1|1972.1|1969.1|1968.1|1965.1|525
1713878100000|2024-04-23 13:15:00|1973|1970|1971.2|1968.2|1976.2|1973.2|1971.2|1968.2|1304
1713878400000|2024-04-23 13:20:00|1970.2|1967.2|1967.7|1964.7|1970.7|1967.7|1966.2|1963.2|111
1713878700000|2024-04-23 13:25:00|1967.2|1964.2|1960.7|1957.7|1967.2|1964.2|1960.7|1957.7|448
1713879000000|2024-04-23 13:30:00|1960.2|1957.2|1956.2|1953.2|1960.2|1957.2|1954.2|1951.2|311
1713879300000|2024-04-23 13:35:00|1957.2|1954.2|1960.2|1957.2|1960.2|1957.2|1957.1|1954.1|94
1713879600000|2024-04-23 13:40:00|1959.7|1956.7|1962.2|1959.2|1965.1|1962.1|1959.2|1956.2|65
1713879900000|2024-04-23 13:45:00|1963.2|1960.2|1970.1|1967.1|1970.2|1967.2|1963.2|1960.2|39
1713880200000|2024-04-23 13:50:00|1970.2|1967.2|1972.2|1969.2|1972.2|1969.2|1967.2|1964.2|842
1713880500000|2024-04-23 13:55:00|1971.3|1968.3|1969.7|1966.7|1974.3|1971.3|1968.7|1965.7|881
1713880800000|2024-04-23 14:00:00|1969.3|1966.3|1966.3|1963.3|1971.3|1968.3|1966.3|1963.3|683
1713881100000|2024-04-23 14:05:00|1966.8|1963.8|1960.2|1957.2|1967.2|1964.2|1960.2|1957.2|776
1713881400000|2024-04-23 14:10:00|1961.2|1958.2|1963.3|1960.3|1965.3|1962.3|1959.3|1956.3|422
1713881700000|2024-04-23 14:15:00|1963.4|1960.4|1965.3|1962.3|1966.3|1963.3|1963.3|1960.3|260
1713882000000|2024-04-23 14:20:00|1964.3|1961.3|1963.4|1960.4|1966.3|1963.3|1963.4|1960.4|170
1713882300000|2024-04-23 14:25:00|1962.4|1959.4|1961.4|1958.4|1965.4|1962.4|1961.4|1958.4|414
1713882600000|2024-04-23 14:30:00|1961.3|1958.3|1961.4|1958.4|1962.4|1959.4|1960.3|1957.3|128
1713882900000|2024-04-23 14:35:00|1961.3|1958.3|1963.3|1960.3|1964.3|1961.3|1961.3|1958.3|49
1713883200000|2024-04-23 14:40:00|1963.4|1960.4|1958.3|1955.3|1963.4|1960.4|1957.3|1954.3|212
1713883500000|2024-04-23 14:45:00|1959.3|1956.3|1958.3|1955.3|1959.3|1956.3|1957.2|1954.2|542
1713883800000|2024-04-23 14:50:00|1959.2|1956.2|1957.3|1954.3|1961.3|1958.3|1956.3|1953.3|77
1713884100000|2024-04-23 14:55:00|1958.3|1955.3|1957.3|1954.3|1958.3|1955.3|1956.3|1953.3|164
1713884400000|2024-04-23 15:00:00|1958.3|1955.3|1956.3|1953.3|1958.3|1955.3|1956.3|1953.3|113
1713884700000|2024-04-23 15:05:00|1956.8|1953.8|1960.3|1957.3|1960.3|1957.3|1956.3|1953.3|123
1713885000000|2024-04-23 15:10:00|1961.3|1958.3|1965.4|1962.4|1966.3|1963.3|1960.3|1957.3|196
1713885300000|2024-04-23 15:15:00|1964.4|1961.4|1965.4|1962.4|1968.3|1965.3|1963.4|1960.4|148
1713885600000|2024-04-23 15:20:00|1964.4|1961.4|1965.3|1962.3|1966.3|1963.3|1963.4|1960.4|87
1713885900000|2024-04-23 15:25:00|1964.3|1961.3|1964.4|1961.4|1966.3|1963.3|1964.3|1961.3|120
1713886200000|2024-04-23 15:30:00|1965.4|1962.4|1965.3|1962.3|1966.4|1963.4|1962.4|1959.4|163
1713886500000|2024-04-23 15:35:00|1964.4|1961.4|1965.3|1962.3|1966.3|1963.3|1963.4|1960.4|107
1713886800000|2024-04-23 15:40:00|1968.3|1965.3|1966.3|1963.3|1968.3|1965.3|1966.3|1963.3|54
1713887100000|2024-04-23 15:45:00|1967.3|1964.3|1964.2|1961.2|1968.3|1965.3|1964.2|1961.2|187
1713887400000|2024-04-23 15:50:00|1964.3|1961.3|1963.2|1960.2|1966.2|1963.2|1963.1|1960.1|287
1713887700000|2024-04-23 15:55:00|1963.1|1960.1|1965.2|1962.2|1966.2|1963.2|1963.1|1960.1|197
1713888000000|2024-04-23 16:00:00|1964.2|1961.2|1965.2|1962.2|1965.2|1962.2|1964.2|1961.2|71
1713888300000|2024-04-23 16:05:00|1965.3|1962.3|1964.2|1961.2|1966.2|1963.2|1964.2|1961.2|52
1713888600000|2024-04-23 16:10:00|1965.2|1962.2|1967.3|1964.3|1967.3|1964.3|1964.2|1961.2|423
1713888900000|2024-04-23 16:15:00|1967.4|1964.4|1968.3|1965.3|1970.3|1967.3|1967.4|1964.4|963
1713889200000|2024-04-23 16:20:00|1969.3|1966.3|1968.3|1965.3|1970.3|1967.3|1967.3|1964.3|126
1713889500000|2024-04-23 16:25:00|1967.3|1964.3|1965.3|1962.3|1968.3|1965.3|1963.3|1960.3|45
1713889800000|2024-04-23 16:30:00|1965.2|1962.2|1966.3|1963.3|1966.3|1963.3|1963.2|1960.2|102
1713890100000|2024-04-23 16:35:00|1967.3|1964.3|1965.3|1962.3|1968.3|1965.3|1965.2|1962.2|110
1713890400000|2024-04-23 16:40:00|1965.2|1962.2|1965.8|1962.8|1966.3|1963.3|1964.2|1961.2|102
1713890700000|2024-04-23 16:45:00|1966.3|1963.3|1968.3|1965.3|1969.4|1966.4|1965.2|1962.2|527
1713891000000|2024-04-23 16:50:00|1967.3|1964.3|1967.3|1964.3|1969.3|1966.3|1966.3|1963.3|542
1713891300000|2024-04-23 16:55:00|1968.3|1965.3|1965.3|1962.3|1969.3|1966.3|1964.2|1961.2|572
1713943800000|2024-04-24 07:30:00|1965|1962|1958.1|1955.1|1965|1962|1954|1951|338
1713944100000|2024-04-24 07:35:00|1958.6|1955.6|1963.1|1960.1|1964.1|1961.1|1958.6|1955.6|179
1713944400000|2024-04-24 07:40:00|1964|1961|1965.1|1962.1|1967.1|1964.1|1964|1961|13
1713944700000|2024-04-24 07:45:00|1966.6|1963.6|1964.1|1961.1|1969|1966|1961.1|1958.1|57
1713945000000|2024-04-24 07:50:00|1964.5|1961.5|1967.1|1964.1|1967.1|1964.1|1964.1|1961.1|38
1713945300000|2024-04-24 07:55:00|1966.5|1963.5|1967.5|1964.5|1969|1966|1966.5|1963.5|27
1713945600000|2024-04-24 08:00:00|1967.1|1964.1|1965.1|1962.1|1967.1|1964.1|1965.1|1962.1|29
1713945900000|2024-04-24 08:05:00|1966|1963|1966|1963|1966|1963|1965|1962|44
1713946200000|2024-04-24 08:10:00|1965|1962|1967|1964|1967|1964|1965|1962|64
1713946500000|2024-04-24 08:15:00|1966.5|1963.5|1967|1964|1967.5|1964.5|1966|1963|60
1713946800000|2024-04-24 08:20:00|1968|1965|1967|1964|1968|1965|1967|1964|51
1713947100000|2024-04-24 08:25:00|1967.9|1964.9|1968.9|1965.9|1968.9|1965.9|1967|1964|23
1713947400000|2024-04-24 08:30:00|1968.5|1965.5|1968|1965|1968.5|1965.5|1966.5|1963.5|51
1713947700000|2024-04-24 08:35:00|1968.5|1965.5|1967.5|1964.5|1971|1968|1967|1964|111
1713948000000|2024-04-24 08:40:00|1967|1964|1968.9|1965.9|1968.9|1965.9|1967|1964|23
1713948300000|2024-04-24 08:45:00|1968.4|1965.4|1968|1965|1968.9|1965.9|1967.5|1964.5|15
1713948600000|2024-04-24 08:50:00|1968.5|1965.5|1967.5|1964.5|1968.9|1965.9|1967|1964|98
1713948900000|2024-04-24 08:55:00|1967|1964|1967.9|1964.9|1967.9|1964.9|1967|1964|51
1713949200000|2024-04-24 09:00:00|1968|1965|1967|1964|1968|1965|1965|1962|66
1713949500000|2024-04-24 09:05:00|1966.9|1963.9|1964.9|1961.9|1966.9|1963.9|1964.5|1961.5|7
1713949800000|2024-04-24 09:10:00|||||||||10
1713950100000|2024-04-24 09:15:00|1963.9|1960.9|1964.9|1961.9|1965.4|1962.4|1963.9|1960.9|11
1713950400000|2024-04-24 09:20:00|1963.9|1960.9|1964|1961|1964|1961|1963.9|1960.9|3
1713950700000|2024-04-24 09:25:00|1963.9|1960.9|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|13
1713951000000|2024-04-24 09:30:00|1963.9|1960.9|1963.9|1960.9|1963.9|1960.9|1963.9|1960.9|9
1713951300000|2024-04-24 09:35:00|1964.9|1961.9|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|20
1713951600000|2024-04-24 09:40:00|1962.9|1959.9|1964.9|1961.9|1964.9|1961.9|1962.9|1959.9|12
1713951900000|2024-04-24 09:45:00|1965.9|1962.9|1964.9|1961.9|1965.9|1962.9|1964.9|1961.9|47
1713952200000|2024-04-24 09:50:00|1963.9|1960.9|1961|1958|1963.9|1960.9|1960.9|1957.9|16
1713952500000|2024-04-24 09:55:00|1960.9|1957.9|1962|1959|1962|1959|1960|1957|57
1713952800000|2024-04-24 10:00:00|1961|1958|1960|1957|1961|1958|1959|1956|41
1713953100000|2024-04-24 10:05:00|1961|1958|1960|1957|1961|1958|1960|1957|12
1713953400000|2024-04-24 10:10:00|||||||||11
1713953700000|2024-04-24 10:15:00|1959|1956|1959|1956|1959|1956|1959|1956|13
1713954000000|2024-04-24 10:20:00|1960|1957|1961|1958|1962|1959|1960|1957|18
1713954300000|2024-04-24 10:25:00|1962|1959|1962.5|1959.5|1962.5|1959.5|1961|1958|9
1713954600000|2024-04-24 10:30:00|1962|1959|1963|1960|1963|1960|1961|1958|20
1713954900000|2024-04-24 10:35:00|1963.5|1960.5|1962|1959|1963.5|1960.5|1962|1959|40
1713955200000|2024-04-24 10:40:00|1961|1958|1959|1956|1961|1958|1959|1956|15
1713955500000|2024-04-24 10:45:00|1959.5|1956.5|1960|1957|1960|1957|1959|1956|25
1713955800000|2024-04-24 10:50:00|1959.9|1956.9|1959.5|1956.5|1959.9|1956.9|1959|1956|8
1713956100000|2024-04-24 10:55:00|1959|1956|1960|1957|1960.5|1957.5|1959|1956|15
1713956400000|2024-04-24 11:00:00|1959|1956|1959|1956|1959|1956|1959|1956|31
1713956700000|2024-04-24 11:05:00|1965.5|1962.5|1965|1962|1966|1963|1965|1962|58
1713957000000|2024-04-24 11:10:00|1965.5|1962.5|1965.5|1962.5|1966|1963|1965|1962|28
1713957300000|2024-04-24 11:15:00|1966|1963|1966|1963|1966|1963|1965|1962|13
1713957600000|2024-04-24 11:20:00|1965.5|1962.5|1965.1|1962.1|1965.5|1962.5|1964.1|1961.1|251
1713957900000|2024-04-24 11:25:00|1964.6|1961.6|1965.1|1962.1|1965.1|1962.1|1964.1|1961.1|257
1713958200000|2024-04-24 11:30:00|1965|1962|1963.1|1960.1|1965|1962|1961|1958|175
1713958500000|2024-04-24 11:35:00|1963|1960|1964|1961|1964|1961|1963|1960|94
1713958800000|2024-04-24 11:40:00|1963|1960|1964.1|1961.1|1964.1|1961.1|1963|1960|82
1713959100000|2024-04-24 11:45:00|1964|1961|1964.1|1961.1|1964.1|1961.1|1963|1960|46
1713959400000|2024-04-24 11:50:00|1964|1961|1963|1960|1964.1|1961.1|1963|1960|40
1713959700000|2024-04-24 11:55:00|1963.1|1960.1|1963.6|1960.6|1964.1|1961.1|1963|1960|31
1713960000000|2024-04-24 12:00:00|1964.1|1961.1|1961|1958|1964.1|1961.1|1959.1|1956.1|46
1713960300000|2024-04-24 12:05:00|1960.1|1957.1|1960|1957|1960.1|1957.1|1957.1|1954.1|155
1713960600000|2024-04-24 12:10:00|1959|1956|1962|1959|1962.1|1959.1|1958.1|1955.1|89
1713960900000|2024-04-24 12:15:00|1961|1958|1962|1959|1962|1959|1959|1956|50
1713961200000|2024-04-24 12:20:00|1961|1958|1959|1956|1961|1958|1959|1956|30
1713961500000|2024-04-24 12:25:00|1959.1|1956.1|1958|1955|1959.1|1956.1|1957|1954|138
1713961800000|2024-04-24 12:30:00|1958.5|1955.5|1959.1|1956.1|1959.1|1956.1|1956.1|1953.1|202
1713962100000|2024-04-24 12:35:00|1959.6|1956.6|1961.5|1958.5|1963|1960|1958.1|1955.1|192
1713962400000|2024-04-24 12:40:00|1961|1958|1972.1|1969.1|1972.1|1969.1|1961|1958|573
1713962700000|2024-04-24 12:45:00|1971.1|1968.1|1962.1|1959.1|1971.1|1968.1|1962.1|1959.1|191
1713963000000|2024-04-24 12:50:00|1962.6|1959.6|1962.1|1959.1|1962.6|1959.6|1962.1|1959.1|56
1713963300000|2024-04-24 12:55:00|1963.1|1960.1|1967.1|1964.1|1968.1|1965.1|1963.1|1960.1|77
1713963600000|2024-04-24 13:00:00|1966.1|1963.1|1963.1|1960.1|1968.1|1965.1|1962.1|1959.1|182
1713963900000|2024-04-24 13:05:00|1964.1|1961.1|1962|1959|1965.1|1962.1|1962|1959|54
1713964200000|2024-04-24 13:10:00|1962.1|1959.1|1961.1|1958.1|1962.6|1959.6|1959.1|1956.1|80
1713964500000|2024-04-24 13:15:00|1960.1|1957.1|1964.6|1961.6|1965.1|1962.1|1960.1|1957.1|224
1713964800000|2024-04-24 13:20:00|1965.1|1962.1|1966.1|1963.1|1967.1|1964.1|1964.1|1961.1|48
1713965100000|2024-04-24 13:25:00|1967.1|1964.1|1966.1|1963.1|1969.1|1966.1|1966.1|1963.1|36
1713965400000|2024-04-24 13:30:00|1967.1|1964.1|1964.1|1961.1|1967.1|1964.1|1964.1|1961.1|113
1713965700000|2024-04-24 13:35:00|1965.1|1962.1|1965.1|1962.1|1965.1|1962.1|1964.1|1961.1|49
1713966000000|2024-04-24 13:40:00|1964.6|1961.6|1965.1|1962.1|1965.1|1962.1|1964.1|1961.1|41
1713966300000|2024-04-24 13:45:00|1964.6|1961.6|1964.1|1961.1|1965.1|1962.1|1961.1|1958.1|227
1713966600000|2024-04-24 13:50:00|1963.6|1960.6|1966.1|1963.1|1967.6|1964.6|1963.6|1960.6|119
1713966900000|2024-04-24 13:55:00|1967.1|1964.1|1965.1|1962.1|1969.1|1966.1|1965.1|1962.1|340
1713967200000|2024-04-24 14:00:00|1964.1|1961.1|1962.1|1959.1|1964.1|1961.1|1962.1|1959.1|79
1713967500000|2024-04-24 14:05:00|1961.1|1958.1|1962.1|1959.1|1965.1|1962.1|1961.1|1958.1|186
1713967800000|2024-04-24 14:10:00|1961.6|1958.6|1962.1|1959.1|1962.1|1959.1|1961.1|1958.1|95
1713968100000|2024-04-24 14:15:00|1961.1|1958.1|1968.2|1965.2|1969.1|1966.1|1961.1|1958.1|712
1713968400000|2024-04-24 14:20:00|1969.1|1966.1|1969.1|1966.1|1971.1|1968.1|1969.1|1966.1|794
1713968700000|2024-04-24 14:25:00|1968.2|1965.2|1971.1|1968.1|1971.1|1968.1|1968.2|1965.2|312
1713969000000|2024-04-24 14:30:00|1972.1|1969.1|1973.1|1970.1|1974.1|1971.1|1971.1|1968.1|334
1713969300000|2024-04-24 14:35:00|1974.1|1971.1|1973.1|1970.1|1976.1|1973.1|1972.1|1969.1|174
1713969600000|2024-04-24 14:40:00|1972.1|1969.1|1971.1|1968.1|1972.1|1969.1|1969.1|1966.1|292
1713969900000|2024-04-24 14:45:00|1970.1|1967.1|1969.1|1966.1|1970.1|1967.1|1969.1|1966.1|124
1713970200000|2024-04-24 14:50:00|1970.1|1967.1|1967.1|1964.1|1970.1|1967.1|1967.1|1964.1|295
1713970500000|2024-04-24 14:55:00|1967.6|1964.6|1967.1|1964.1|1969.1|1966.1|1966.1|1963.1|104
1713970800000|2024-04-24 15:00:00|1968.1|1965.1|1969.1|1966.1|1970.1|1967.1|1968.1|1965.1|77
1713971100000|2024-04-24 15:05:00|1970.1|1967.1|1969.1|1966.1|1970.1|1967.1|1969.1|1966.1|35
1713971400000|2024-04-24 15:10:00|1970.1|1967.1|1975.1|1972.1|1975.1|1972.1|1968.1|1965.1|211
1713971700000|2024-04-24 15:15:00|1976.1|1973.1|1977.1|1974.1|1978.1|1975.1|1975.1|1972.1|109
1713972000000|2024-04-24 15:20:00|1976.1|1973.1|1975.1|1972.1|1976.1|1973.1|1973.1|1970.1|267
1713972300000|2024-04-24 15:25:00|1975|1972|1975|1972|1975.1|1972.1|1974.1|1971.1|90
1713972600000|2024-04-24 15:30:00|1975.1|1972.1|1976.1|1973.1|1977.1|1974.1|1974.5|1971.5|120
1713972900000|2024-04-24 15:35:00|1976|1973|1975.1|1972.1|1976.1|1973.1|1975|1972|60
1713973200000|2024-04-24 15:40:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976.1|1973.1|50
1713973500000|2024-04-24 15:45:00|1978.1|1975.1|1973.1|1970.1|1978.1|1975.1|1973.1|1970.1|183
1713973800000|2024-04-24 15:50:00|1974.1|1971.1|1973.1|1970.1|1975.1|1972.1|1973.1|1970.1|97
1713974100000|2024-04-24 15:55:00|1974.1|1971.1|1974.1|1971.1|1976.1|1973.1|1974.1|1971.1|63
1713974400000|2024-04-24 16:00:00|1975.1|1972.1|1978.1|1975.1|1978.1|1975.1|1974.1|1971.1|43
1713974700000|2024-04-24 16:05:00|1977.1|1974.1|1976|1973|1978.1|1975.1|1975|1972|296
1713975000000|2024-04-24 16:10:00|1976.1|1973.1|1978|1975|1979|1976|1976.1|1973.1|419
1713975300000|2024-04-24 16:15:00|1977|1974|1976|1973|1977|1974|1975|1972|70
1713975600000|2024-04-24 16:20:00|1977|1974|1979|1976|1980|1977|1977|1974|92
1713975900000|2024-04-24 16:25:00|1980|1977|1978|1975|1980|1977|1976|1973|121
1713976200000|2024-04-24 16:30:00|1977|1974|1979|1976|1979|1976|1977|1974|95
1713976500000|2024-04-24 16:35:00|1978|1975|1977|1974|1978|1975|1977|1974|99
1713976800000|2024-04-24 16:40:00|1978|1975|1976|1973|1978|1975|1973.9|1970.9|155
1713977100000|2024-04-24 16:45:00|1977|1974|1978.9|1975.9|1978.9|1975.9|1975.9|1972.9|429
1713977400000|2024-04-24 16:50:00|1977.9|1974.9|1979.9|1976.9|1980.9|1977.9|1976.9|1973.9|898
1713977700000|2024-04-24 16:55:00|1978.9|1975.9|1966.9|1963.9|1978.9|1975.9|1964.9|1961.9|692
1714030200000|2024-04-25 07:30:00|1963.6|1960.6|1961.1|1958.1|1963.6|1960.6|1948.6|1945.6|308
1714030500000|2024-04-25 07:35:00|1960.6|1957.6|1956.6|1953.6|1960.6|1957.6|1955.6|1952.6|311
1714030800000|2024-04-25 07:40:00|1955.6|1952.6|1953.6|1950.6|1956.6|1953.6|1952.6|1949.6|22
1714031100000|2024-04-25 07:45:00|1954.1|1951.1|1951.6|1948.6|1955.6|1952.6|1949.1|1946.1|98
1714031400000|2024-04-25 07:50:00|1952.6|1949.6|1959.6|1956.6|1959.6|1956.6|1952.6|1949.6|8
1714031700000|2024-04-25 07:55:00|1959.1|1956.1|1958.1|1955.1|1959.6|1956.6|1957.6|1954.6|17
1714032000000|2024-04-25 08:00:00|1959.1|1956.1|1961.6|1958.6|1961.6|1958.6|1959.1|1956.1|8
1714032300000|2024-04-25 08:05:00|1958.6|1955.6|1956.1|1953.1|1959.6|1956.6|1955.6|1952.6|4
1714032600000|2024-04-25 08:10:00|1956.6|1953.6|1956.1|1953.1|1956.6|1953.6|1955.6|1952.6|10
1714032900000|2024-04-25 08:15:00|1956.6|1953.6|1955.6|1952.6|1956.6|1953.6|1955.1|1952.1|17
1714033200000|2024-04-25 08:20:00|1956.1|1953.1|1956.6|1953.6|1957.6|1954.6|1956.1|1953.1|29
1714033500000|2024-04-25 08:25:00|1955.6|1952.6|1960.6|1957.6|1960.6|1957.6|1955.6|1952.6|8
1714033800000|2024-04-25 08:30:00|1960.1|1957.1|1960.6|1957.6|1960.6|1957.6|1959.6|1956.6|34
1714034100000|2024-04-25 08:35:00|1961.6|1958.6|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|9
1714034400000|2024-04-25 08:40:00|1961.6|1958.6|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|4
1714034700000|2024-04-25 08:45:00|1959.1|1956.1|1957.1|1954.1|1959.6|1956.6|1957.1|1954.1|2
1714035000000|2024-04-25 08:50:00|1957.6|1954.6|1959.6|1956.6|1959.6|1956.6|1957.1|1954.1|5
1714035300000|2024-04-25 08:55:00|1960.1|1957.1|1962.1|1959.1|1962.6|1959.6|1959.6|1956.6|34
1714035600000|2024-04-25 09:00:00|1962.6|1959.6|1960.6|1957.6|1962.6|1959.6|1960.6|1957.6|140
1714035900000|2024-04-25 09:05:00|1959.6|1956.6|1958.6|1955.6|1959.6|1956.6|1958.1|1955.1|2
1714036200000|2024-04-25 09:10:00|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|4
1714036500000|2024-04-25 09:15:00|1960.1|1957.1|1961.6|1958.6|1961.6|1958.6|1959.6|1956.6|7
1714036800000|2024-04-25 09:20:00|1962.6|1959.6|1962.6|1959.6|1962.6|1959.6|1962.6|1959.6|4
1714037100000|2024-04-25 09:25:00|1962.1|1959.1|1962.6|1959.6|1962.6|1959.6|1962.1|1959.1|5
1714037400000|2024-04-25 09:30:00|1960.6|1957.6|1959.6|1956.6|1961.1|1958.1|1959.6|1956.6|13
1714037700000|2024-04-25 09:35:00|1958.6|1955.6|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|2
1714038000000|2024-04-25 09:40:00|1956.6|1953.6|1955.6|1952.6|1956.6|1953.6|1954.1|1951.1|416
1714038300000|2024-04-25 09:45:00|1955.1|1952.1|1955.6|1952.6|1956.1|1953.1|1954.6|1951.6|20
1714038600000|2024-04-25 09:50:00|1955.1|1952.1|1956.6|1953.6|1957.6|1954.6|1955.1|1952.1|222
1714038900000|2024-04-25 09:55:00|1956.1|1953.1|1955.6|1952.6|1956.1|1953.1|1954.6|1951.6|7
1714039200000|2024-04-25 10:00:00|1955.1|1952.1|1954.6|1951.6|1957.6|1954.6|1954.6|1951.6|9
1714039500000|2024-04-25 10:05:00|1953.6|1950.6|1953.6|1950.6|1954.6|1951.6|1953.6|1950.6|30
1714039800000|2024-04-25 10:10:00|1952.6|1949.6|1946.6|1943.6|1952.6|1949.6|1946.6|1943.6|349
1714040100000|2024-04-25 10:15:00|1946.1|1943.1|1942.6|1939.6|1946.6|1943.6|1937.6|1934.6|193
1714040400000|2024-04-25 10:20:00|1941.6|1938.6|1938.6|1935.6|1941.6|1938.6|1938.6|1935.6|93
1714040700000|2024-04-25 10:25:00|1937.6|1934.6|1938.6|1935.6|1940.6|1937.6|1937.6|1934.6|381
1714041000000|2024-04-25 10:30:00|1938.1|1935.1|1938.6|1935.6|1939.6|1936.6|1936.6|1933.6|253
1714041300000|2024-04-25 10:35:00|1937.6|1934.6|1941.6|1938.6|1942.6|1939.6|1937.6|1934.6|479
1714041600000|2024-04-25 10:40:00|1941.1|1938.1|1938.6|1935.6|1942.1|1939.1|1938.6|1935.6|2
1714041900000|2024-04-25 10:45:00|1937.6|1934.6|1940.6|1937.6|1940.6|1937.6|1937.1|1934.1|68
1714042200000|2024-04-25 10:50:00|1940.1|1937.1|1934.6|1931.6|1940.1|1937.1|1934.6|1931.6|101
1714042500000|2024-04-25 10:55:00|1935.6|1932.6|1935.6|1932.6|1936.1|1933.1|1934.6|1931.6|11
1714042800000|2024-04-25 11:00:00|1935.1|1932.1|1933.6|1930.6|1935.6|1932.6|1933.6|1930.6|29
1714043100000|2024-04-25 11:05:00|1932.6|1929.6|1929.6|1926.6|1932.6|1929.6|1929.1|1926.1|163
1714043400000|2024-04-25 11:10:00|1930.6|1927.6|1932.1|1929.1|1932.6|1929.6|1929.6|1926.6|168
1714043700000|2024-04-25 11:15:00|1931.6|1928.6|1933.6|1930.6|1934.6|1931.6|1931.6|1928.6|23
1714044000000|2024-04-25 11:20:00|1932.6|1929.6|1931.6|1928.6|1933.1|1930.1|1931.6|1928.6|417
1714044300000|2024-04-25 11:25:00|1932.6|1929.6|1930.1|1927.1|1933.1|1930.1|1929.6|1926.6|116
1714044600000|2024-04-25 11:30:00|1930.6|1927.6|1930.6|1927.6|1930.6|1927.6|1927.1|1924.1|30
1714044900000|2024-04-25 11:35:00|1931.6|1928.6|1935.6|1932.6|1937.6|1934.6|1931.1|1928.1|186
1714045200000|2024-04-25 11:40:00|1935.1|1932.1|1937.2|1934.2|1937.7|1934.7|1933.6|1930.6|919
1714045500000|2024-04-25 11:45:00|1936.7|1933.7|1937.7|1934.7|1939.7|1936.7|1935.7|1932.7|21
1714045800000|2024-04-25 11:50:00|1938.2|1935.2|1937.7|1934.7|1938.7|1935.7|1937.7|1934.7|71
1714046100000|2024-04-25 11:55:00|1938.2|1935.2|1941.7|1938.7|1941.7|1938.7|1938.2|1935.2|86
1714046400000|2024-04-25 12:00:00|1942.7|1939.7|1935.7|1932.7|1943.7|1940.7|1935.7|1932.7|337
1714046700000|2024-04-25 12:05:00|1935.8|1932.8|1936.7|1933.7|1938.7|1935.7|1933.7|1930.7|335
1714047000000|2024-04-25 12:10:00|1937.7|1934.7|1938.7|1935.7|1941.2|1938.2|1937.7|1934.7|186
1714047300000|2024-04-25 12:15:00|1939.7|1936.7|1936.7|1933.7|1939.7|1936.7|1936.7|1933.7|27
1714047600000|2024-04-25 12:20:00|1935.7|1932.7|1939.7|1936.7|1939.7|1936.7|1929.7|1926.7|671
1714047900000|2024-04-25 12:25:00|1940.7|1937.7|1938.7|1935.7|1943.7|1940.7|1938.2|1935.2|99
1714048200000|2024-04-25 12:30:00|1938.2|1935.2|1925.7|1922.7|1938.2|1935.2|1924.7|1921.7|475
1714048500000|2024-04-25 12:35:00|1924.7|1921.7|1922.2|1919.2|1926.7|1923.7|1919.7|1916.7|159
1714048800000|2024-04-25 12:40:00|1922.7|1919.7|1922.7|1919.7|1924.7|1921.7|1919.7|1916.7|173
1714049100000|2024-04-25 12:45:00|1921.7|1918.7|1910.7|1907.7|1922.7|1919.7|1908.7|1905.7|470
1714049400000|2024-04-25 12:50:00|1909.7|1906.7|1912.2|1909.2|1913.7|1910.7|1906.7|1903.7|153
1714049700000|2024-04-25 12:55:00|1912.7|1909.7|1914.7|1911.7|1915.7|1912.7|1909.7|1906.7|207
1714050000000|2024-04-25 13:00:00|1915.7|1912.7|1902.6|1899.6|1915.7|1912.7|1899.6|1896.6|338
1714050300000|2024-04-25 13:05:00|1902.7|1899.7|1907.6|1904.6|1911.6|1908.6|1902.7|1899.7|64
1714050600000|2024-04-25 13:10:00|1906.6|1903.6|1902.7|1899.7|1906.6|1903.6|1900.7|1897.7|119
1714050900000|2024-04-25 13:15:00|1901.7|1898.7|1904.7|1901.7|1904.7|1901.7|1901.7|1898.7|84
1714051200000|2024-04-25 13:20:00|1903.7|1900.7|1903.7|1900.7|1905.7|1902.7|1901.7|1898.7|236
1714051500000|2024-04-25 13:25:00|1903.2|1900.2|1904.2|1901.2|1904.7|1901.7|1902.7|1899.7|162
1714051800000|2024-04-25 13:30:00|1904.7|1901.7|1903.7|1900.7|1906.7|1903.7|1901.7|1898.7|243
1714052100000|2024-04-25 13:35:00|1903.2|1900.2|1904.7|1901.7|1905.7|1902.7|1902.2|1899.2|806
1714052400000|2024-04-25 13:40:00|1903.7|1900.7|1915.2|1912.2|1915.7|1912.7|1903.7|1900.7|506
1714052700000|2024-04-25 13:45:00|1914.7|1911.7|1913.7|1910.7|1918.7|1915.7|1913.7|1910.7|820
1714053000000|2024-04-25 13:50:00|1914.7|1911.7|1918.8|1915.8|1918.8|1915.8|1913.7|1910.7|387
1714053300000|2024-04-25 13:55:00|1918.7|1915.7|1926.7|1923.7|1926.7|1923.7|1917.8|1914.8|197
1714053600000|2024-04-25 14:00:00|1925.7|1922.7|1924.7|1921.7|1925.7|1922.7|1921.7|1918.7|38
1714053900000|2024-04-25 14:05:00|1926.7|1923.7|1929.7|1926.7|1932.2|1929.2|1925.7|1922.7|25
1714054200000|2024-04-25 14:10:00|1930.2|1927.2|1929.3|1926.3|1931.8|1928.8|1925.3|1922.3|870
1714054500000|2024-04-25 14:15:00|1928.8|1925.8|1927.8|1924.8|1929.3|1926.3|1923.2|1920.2|441
1714054800000|2024-04-25 14:20:00|1926.8|1923.8|1930.2|1927.2|1930.8|1927.8|1925.8|1922.8|270
1714055100000|2024-04-25 14:25:00|1928.7|1925.7|1931.3|1928.3|1933.7|1930.7|1928.7|1925.7|176
1714055400000|2024-04-25 14:30:00|1931.7|1928.7|1939.8|1936.8|1939.8|1936.8|1929.8|1926.8|470
1714055700000|2024-04-25 14:35:00|1940.3|1937.3|1952.8|1949.8|1956.8|1953.8|1939.8|1936.8|1104
1714056000000|2024-04-25 14:40:00|1953.3|1950.3|1946.8|1943.8|1957.8|1954.8|1946.8|1943.8|247
1714056300000|2024-04-25 14:45:00|1946.7|1943.7|1946.8|1943.8|1948.8|1945.8|1944.7|1941.7|429
1714056600000|2024-04-25 14:50:00|1947.8|1944.8|1948.2|1945.2|1948.8|1945.8|1944.8|1941.8|215
1714056900000|2024-04-25 14:55:00|1948.7|1945.7|1951.7|1948.7|1952.7|1949.7|1946.7|1943.7|134
1714057200000|2024-04-25 15:00:00|1950.7|1947.7|1953.7|1950.7|1953.7|1950.7|1948.7|1945.7|115
1714057500000|2024-04-25 15:05:00|1952.7|1949.7|1955.7|1952.7|1958.7|1955.7|1952.7|1949.7|318
1714057800000|2024-04-25 15:10:00|1953.7|1950.7|1951.7|1948.7|1955.7|1952.7|1950.7|1947.7|45
1714058100000|2024-04-25 15:15:00|1950.7|1947.7|1949.7|1946.7|1951.7|1948.7|1949.7|1946.7|29
1714058400000|2024-04-25 15:20:00|1950.7|1947.7|1948.7|1945.7|1951.7|1948.7|1947.7|1944.7|44
1714058700000|2024-04-25 15:25:00|1947.7|1944.7|1944.7|1941.7|1949.7|1946.7|1944.2|1941.2|142
1714059000000|2024-04-25 15:30:00|1941.7|1938.7|1942.7|1939.7|1943.7|1940.7|1940.7|1937.7|60
1714059300000|2024-04-25 15:35:00|1942.2|1939.2|1942.2|1939.2|1943.7|1940.7|1940.7|1937.7|112
1714059600000|2024-04-25 15:40:00|1941.7|1938.7|1941.7|1938.7|1942.7|1939.7|1940.7|1937.7|83
1714059900000|2024-04-25 15:45:00|1941.2|1938.2|1938.7|1935.7|1941.2|1938.2|1937.7|1934.7|50
1714060200000|2024-04-25 15:50:00|1937.7|1934.7|1935.7|1932.7|1940.7|1937.7|1935.7|1932.7|179
1714060500000|2024-04-25 15:55:00|1936.7|1933.7|1935.7|1932.7|1936.7|1933.7|1933.7|1930.7|166
1714060800000|2024-04-25 16:00:00|1934.7|1931.7|1935.7|1932.7|1937.7|1934.7|1933.7|1930.7|296
1714061100000|2024-04-25 16:05:00|1936.7|1933.7|1935.2|1932.2|1939.7|1936.7|1935.2|1932.2|166
1714061400000|2024-04-25 16:10:00|1934.7|1931.7|1933.7|1930.7|1934.7|1931.7|1933.2|1930.2|429
1714061700000|2024-04-25 16:15:00|1934.2|1931.2|1940.7|1937.7|1942.2|1939.2|1934.2|1931.2|336
1714062000000|2024-04-25 16:20:00|1940.6|1937.6|1938.7|1935.7|1942.7|1939.7|1937.7|1934.7|106
1714062300000|2024-04-25 16:25:00|1938.2|1935.2|1934.7|1931.7|1938.7|1935.7|1934.7|1931.7|203
1714062600000|2024-04-25 16:30:00|1936.7|1933.7|1935.7|1932.7|1937.7|1934.7|1934.7|1931.7|189
1714062900000|2024-04-25 16:35:00|1934.7|1931.7|1929.7|1926.7|1935.7|1932.7|1927.7|1924.7|342
1714063200000|2024-04-25 16:40:00|1930.7|1927.7|1929.2|1926.2|1933.7|1930.7|1928.7|1925.7|297
1714063500000|2024-04-25 16:45:00|1929.7|1926.7|1915.6|1912.6|1929.7|1926.7|1915.2|1912.2|766
1714063800000|2024-04-25 16:50:00|1915.2|1912.2|1915.7|1912.7|1921.7|1918.7|1915.2|1912.2|534
1714064100000|2024-04-25 16:55:00|1916.6|1913.6|1913.6|1910.6|1918.7|1915.7|1912.6|1909.6|488
1714116600000|2024-04-26 07:30:00|1914.3|1911.3|1907.8|1904.8|1915.3|1912.3|1905.8|1902.8|634
1714116900000|2024-04-26 07:35:00|1907.3|1904.3|1911.3|1908.3|1912.3|1909.3|1905.8|1902.8|288
1714117200000|2024-04-26 07:40:00|1910.8|1907.8|1920.3|1917.3|1920.3|1917.3|1910.8|1907.8|169
1714117500000|2024-04-26 07:45:00|1921.3|1918.3|1917.4|1914.4|1921.3|1918.3|1917.4|1914.4|187
1714117800000|2024-04-26 07:50:00|1917.9|1914.9|1921.9|1918.9|1922.4|1919.4|1917.4|1914.4|151
1714118100000|2024-04-26 07:55:00|1922.4|1919.4|1919.4|1916.4|1922.4|1919.4|1919.4|1916.4|122
1714118400000|2024-04-26 08:00:00|1920.4|1917.4|1922.4|1919.4|1922.4|1919.4|1919.9|1916.9|231
1714118700000|2024-04-26 08:05:00|1921.4|1918.4|1920.4|1917.4|1921.4|1918.4|1919.9|1916.9|48
1714119000000|2024-04-26 08:10:00|1919.4|1916.4|1920.4|1917.4|1920.4|1917.4|1918.9|1915.9|76
1714119300000|2024-04-26 08:15:00|1923.4|1920.4|1928.9|1925.9|1930.4|1927.4|1923.4|1920.4|111
1714119600000|2024-04-26 08:20:00|1928.4|1925.4|1930.4|1927.4|1931.4|1928.4|1928.4|1925.4|115
1714119900000|2024-04-26 08:25:00|1929.4|1926.4|1933.4|1930.4|1935.4|1932.4|1928.4|1925.4|205
1714120200000|2024-04-26 08:30:00|1932.9|1929.9|1930.4|1927.4|1933.4|1930.4|1929.9|1926.9|51
1714120500000|2024-04-26 08:35:00|1929.4|1926.4|1929.4|1926.4|1930.3|1927.3|1929.4|1926.4|80
1714120800000|2024-04-26 08:40:00|1930.3|1927.3|1930.4|1927.4|1930.4|1927.4|1929.4|1926.4|91
1714121100000|2024-04-26 08:45:00|1931.3|1928.3|1935.3|1932.3|1935.8|1932.8|1931.3|1928.3|163
1714121400000|2024-04-26 08:50:00|1934.3|1931.3|1930.3|1927.3|1934.8|1931.8|1930.3|1927.3|208
1714121700000|2024-04-26 08:55:00|1931.3|1928.3|1930.3|1927.3|1933.3|1930.3|1930.3|1927.3|150
1714122000000|2024-04-26 09:00:00|1931.3|1928.3|1931.3|1928.3|1931.3|1928.3|1930.3|1927.3|25
1714122300000|2024-04-26 09:05:00|1931.8|1928.8|1937.4|1934.4|1939.4|1936.4|1931.3|1928.3|184
1714122600000|2024-04-26 09:10:00|1936.4|1933.4|1942.3|1939.3|1943.9|1940.9|1935.9|1932.9|582
1714122900000|2024-04-26 09:15:00|1940.8|1937.8|1940.4|1937.4|1941.4|1938.4|1939.3|1936.3|170
1714123200000|2024-04-26 09:20:00|1941.4|1938.4|1942.3|1939.3|1943.3|1940.3|1940.3|1937.3|143
1714123500000|2024-04-26 09:25:00|1941.8|1938.8|1943.3|1940.3|1943.3|1940.3|1941.3|1938.3|81
1714123800000|2024-04-26 09:30:00|1945.3|1942.3|1946.8|1943.8|1946.8|1943.8|1944.3|1941.3|277
1714124100000|2024-04-26 09:35:00|1947.3|1944.3|1945.3|1942.3|1947.3|1944.3|1945.3|1942.3|228
1714124400000|2024-04-26 09:40:00|1946.3|1943.3|1947.3|1944.3|1947.3|1944.3|1946.3|1943.3|109
1714124700000|2024-04-26 09:45:00|1949.3|1946.3|1947.8|1944.8|1949.3|1946.3|1947.3|1944.3|92
1714125000000|2024-04-26 09:50:00|1947.3|1944.3|1948.8|1945.8|1949.3|1946.3|1947.3|1944.3|88
1714125300000|2024-04-26 09:55:00|1949.3|1946.3|1947.3|1944.3|1949.3|1946.3|1946.3|1943.3|130
1714125600000|2024-04-26 10:00:00|1948.3|1945.3|1947.3|1944.3|1949.3|1946.3|1946.3|1943.3|133
1714125900000|2024-04-26 10:05:00|1946.3|1943.3|1943.3|1940.3|1946.8|1943.8|1940.8|1937.8|496
1714126200000|2024-04-26 10:10:00|1943.8|1940.8|1944.3|1941.3|1945.3|1942.3|1943.8|1940.8|154
1714126500000|2024-04-26 10:15:00|1944.8|1941.8|1943.3|1940.3|1944.8|1941.8|1942.3|1939.3|284
1714126800000|2024-04-26 10:20:00|1944.3|1941.3|1944.3|1941.3|1944.3|1941.3|1944.3|1941.3|42
1714127100000|2024-04-26 10:25:00|1945.3|1942.3|1944.3|1941.3|1945.3|1942.3|1944.3|1941.3|144
1714127400000|2024-04-26 10:30:00|1943.8|1940.8|1947.3|1944.3|1947.3|1944.3|1943.3|1940.3|150
1714127700000|2024-04-26 10:35:00|1946.3|1943.3|1946.3|1943.3|1946.3|1943.3|1945.3|1942.3|58
1714128000000|2024-04-26 10:40:00|1947.3|1944.3|1949.3|1946.3|1949.3|1946.3|1947.3|1944.3|236
1714128300000|2024-04-26 10:45:00|1952.3|1949.3|1951.3|1948.3|1952.3|1949.3|1950.3|1947.3|289
1714128600000|2024-04-26 10:50:00|1950.3|1947.3|1950.3|1947.3|1951.3|1948.3|1949.3|1946.3|136
1714128900000|2024-04-26 10:55:00|1951.3|1948.3|1951.3|1948.3|1952.3|1949.3|1951.3|1948.3|44
1714129200000|2024-04-26 11:00:00|1950.3|1947.3|1953.8|1950.8|1954.3|1951.3|1950.3|1947.3|407
1714129500000|2024-04-26 11:05:00|1954.3|1951.3|1956.3|1953.3|1956.3|1953.3|1953.3|1950.3|342
1714129800000|2024-04-26 11:10:00|1955.3|1952.3|1956.3|1953.3|1957.8|1954.8|1955.3|1952.3|611
1714130100000|2024-04-26 11:15:00|1956.8|1953.8|1956.3|1953.3|1957.3|1954.3|1955.3|1952.3|127
1714130400000|2024-04-26 11:20:00|1957.3|1954.3|1958.3|1955.3|1959.3|1956.3|1957.3|1954.3|197
1714130700000|2024-04-26 11:25:00|1958.8|1955.8|1960.3|1957.3|1960.3|1957.3|1957.3|1954.3|206
1714131000000|2024-04-26 11:30:00|1962.3|1959.3|1959.3|1956.3|1962.8|1959.8|1959.3|1956.3|1531
1714131300000|2024-04-26 11:35:00|1958.3|1955.3|1957.3|1954.3|1958.3|1955.3|1956.3|1953.3|170
1714131600000|2024-04-26 11:40:00|1956.3|1953.3|1958.8|1955.8|1959.3|1956.3|1954.8|1951.8|193
1714131900000|2024-04-26 11:45:00|1959.3|1956.3|1958.3|1955.3|1960.3|1957.3|1956.8|1953.8|345
1714132200000|2024-04-26 11:50:00|1957.8|1954.8|1956.3|1953.3|1959.3|1956.3|1956.3|1953.3|254
1714132500000|2024-04-26 11:55:00|1957.3|1954.3|1958.3|1955.3|1959.3|1956.3|1957.3|1954.3|285
1714132800000|2024-04-26 12:00:00|1959.3|1956.3|1958.3|1955.3|1960.3|1957.3|1957.3|1954.3|285
1714133100000|2024-04-26 12:05:00|1957.8|1954.8|1946.3|1943.3|1957.8|1954.8|1944.3|1941.3|1169
1714133400000|2024-04-26 12:10:00|1945.3|1942.3|1948.3|1945.3|1950.3|1947.3|1943.8|1940.8|577
1714133700000|2024-04-26 12:15:00|1949.3|1946.3|1947.3|1944.3|1949.3|1946.3|1945.3|1942.3|304
1714134000000|2024-04-26 12:20:00|1946.3|1943.3|1947.3|1944.3|1948.3|1945.3|1944.3|1941.3|330
1714134300000|2024-04-26 12:25:00|1948.3|1945.3|1945.3|1942.3|1948.3|1945.3|1944.3|1941.3|382
1714134600000|2024-04-26 12:30:00|1946.3|1943.3|1948.8|1945.8|1951.3|1948.3|1945.8|1942.8|724
1714134900000|2024-04-26 12:35:00|1948.3|1945.3|1955.3|1952.3|1957.3|1954.3|1948.3|1945.3|223
1714135200000|2024-04-26 12:40:00|1955.2|1952.2|1953.2|1950.2|1955.8|1952.8|1952.2|1949.2|306
1714135500000|2024-04-26 12:45:00|1952.3|1949.3|1951.2|1948.2|1955.3|1952.3|1951.2|1948.2|248
1714135800000|2024-04-26 12:50:00|1952.2|1949.2|1953.2|1950.2|1954.2|1951.2|1950.7|1947.7|412
1714136100000|2024-04-26 12:55:00|1954.2|1951.2|1950.3|1947.3|1954.2|1951.2|1949.3|1946.3|254
1714136400000|2024-04-26 13:00:00|1952.3|1949.3|1951.2|1948.2|1954.3|1951.3|1951.2|1948.2|276
1714136700000|2024-04-26 13:05:00|1950.7|1947.7|1947.2|1944.2|1950.7|1947.7|1946.2|1943.2|382
1714137000000|2024-04-26 13:10:00|1947.3|1944.3|1952.2|1949.2|1952.2|1949.2|1947.3|1944.3|205
1714137300000|2024-04-26 13:15:00|1953.3|1950.3|1949.2|1946.2|1955.3|1952.3|1948.2|1945.2|476
1714137600000|2024-04-26 13:20:00|1949.3|1946.3|1947.2|1944.2|1950.2|1947.2|1947.2|1944.2|200
1714137900000|2024-04-26 13:25:00|1946.3|1943.3|1948.2|1945.2|1948.2|1945.2|1945.2|1942.2|202
1714138200000|2024-04-26 13:30:00|1948.7|1945.7|1947.7|1944.7|1950.2|1947.2|1947.2|1944.2|290
1714138500000|2024-04-26 13:35:00|1947.2|1944.2|1951.2|1948.2|1951.2|1948.2|1947.2|1944.2|291
1714138800000|2024-04-26 13:40:00|1950.7|1947.7|1945.2|1942.2|1950.7|1947.7|1943.2|1940.2|329
1714139100000|2024-04-26 13:45:00|1944.7|1941.7|1945.2|1942.2|1945.2|1942.2|1943.2|1940.2|307
1714139400000|2024-04-26 13:50:00|1944.2|1941.2|1934.2|1931.2|1944.2|1941.2|1932.2|1929.2|1409
1714139700000|2024-04-26 13:55:00|1935.2|1932.2|1932.2|1929.2|1937.2|1934.2|1930.2|1927.2|923
1714140000000|2024-04-26 14:00:00|1933.2|1930.2|1920.2|1917.2|1933.2|1930.2|1917.2|1914.2|1538
1714140300000|2024-04-26 14:05:00|1921.2|1918.2|1917.2|1914.2|1921.2|1918.2|1915.2|1912.2|593
1714140600000|2024-04-26 14:10:00|1913.2|1910.2|1905.2|1902.2|1914.2|1911.2|1904.2|1901.2|1548
1714140900000|2024-04-26 14:15:00|1904.7|1901.7|1909.2|1906.2|1909.2|1906.2|1904.7|1901.7|674
1714141200000|2024-04-26 14:20:00|1908.7|1905.7|1912.2|1909.2|1912.2|1909.2|1908.2|1905.2|270
1714141500000|2024-04-26 14:25:00|1913.2|1910.2|1912.2|1909.2|1916.7|1913.7|1912.2|1909.2|340
1714141800000|2024-04-26 14:30:00|1913.2|1910.2|1915.2|1912.2|1916.2|1913.2|1911.2|1908.2|504
1714142100000|2024-04-26 14:35:00|1914.2|1911.2|1917.2|1914.2|1918.2|1915.2|1914.2|1911.2|449
1714142400000|2024-04-26 14:40:00|1918.2|1915.2|1932.2|1929.2|1932.2|1929.2|1916.2|1913.2|934
1714142700000|2024-04-26 14:45:00|1931.2|1928.2|1931.7|1928.7|1935.2|1932.2|1930.2|1927.2|1219
1714143000000|2024-04-26 14:50:00|1931.2|1928.2|1938.2|1935.2|1942.7|1939.7|1930.2|1927.2|1451
1714143300000|2024-04-26 14:55:00|1939.2|1936.2|1934.2|1931.2|1940.2|1937.2|1934.2|1931.2|405
1714143600000|2024-04-26 15:00:00|1933.2|1930.2|1934.2|1931.2|1935.2|1932.2|1931.2|1928.2|348
1714143900000|2024-04-26 15:05:00|1933.2|1930.2|1937.2|1934.2|1937.7|1934.7|1933.2|1930.2|374
1714144200000|2024-04-26 15:10:00|1938.2|1935.2|1938.2|1935.2|1939.2|1936.2|1936.2|1933.2|286
1714144500000|2024-04-26 15:15:00|1939.2|1936.2|1940.2|1937.2|1941.2|1938.2|1938.2|1935.2|192
1714144800000|2024-04-26 15:20:00|1939.2|1936.2|1937.2|1934.2|1939.2|1936.2|1936.2|1933.2|615
1714145100000|2024-04-26 15:25:00|1936.2|1933.2|1936.2|1933.2|1937.2|1934.2|1936.2|1933.2|274
1714145400000|2024-04-26 15:30:00|1937.2|1934.2|1935.2|1932.2|1937.2|1934.2|1935.2|1932.2|298
1714145700000|2024-04-26 15:35:00|1934.2|1931.2|1931.2|1928.2|1934.2|1931.2|1931.2|1928.2|443
1714146000000|2024-04-26 15:40:00|1932.2|1929.2|1931.2|1928.2|1933.2|1930.2|1931.2|1928.2|216
1714146300000|2024-04-26 15:45:00|1930.7|1927.7|1925.7|1922.7|1931.2|1928.2|1925.2|1922.2|417
1714146600000|2024-04-26 15:50:00|1925.2|1922.2|1924.2|1921.2|1926.2|1923.2|1923.2|1920.2|426
1714146900000|2024-04-26 15:55:00|1923.7|1920.7|1923.2|1920.2|1924.2|1921.2|1922.2|1919.2|323
1714147200000|2024-04-26 16:00:00|1922.2|1919.2|1920.2|1917.2|1922.2|1919.2|1919.2|1916.2|1263
1714147500000|2024-04-26 16:05:00|1919.2|1916.2|1911.2|1908.2|1919.2|1916.2|1911.2|1908.2|359
1714147800000|2024-04-26 16:10:00|1913.2|1910.2|1916.2|1913.2|1917.2|1914.2|1912.2|1909.2|473
1714148100000|2024-04-26 16:15:00|1917.2|1914.2|1914.2|1911.2|1917.2|1914.2|1914.2|1911.2|326
1714148400000|2024-04-26 16:20:00|1913.2|1910.2|1905.2|1902.2|1914.2|1911.2|1903.7|1900.7|1701
1714148700000|2024-04-26 16:25:00|1904.2|1901.2|1904.2|1901.2|1905.7|1902.7|1903.2|1900.2|520
1714149000000|2024-04-26 16:30:00|1906.2|1903.2|1906.6|1903.6|1907.1|1904.1|1905.1|1902.1|777
1714149300000|2024-04-26 16:35:00|1905.1|1902.1|1906.1|1903.1|1909.1|1906.1|1905.1|1902.1|603
1714149600000|2024-04-26 16:40:00|1905.6|1902.6|1910.6|1907.6|1911.1|1908.1|1905.1|1902.1|683
1714149900000|2024-04-26 16:45:00|1910.1|1907.1|1910.1|1907.1|1911.1|1908.1|1910.1|1907.1|411
1714150200000|2024-04-26 16:50:00|1910.6|1907.6|1909.1|1906.1|1917.1|1914.1|1908.1|1905.1|2782
1714150500000|2024-04-26 16:55:00|1910.1|1907.1|1913.1|1910.1|1914.1|1911.1|1909.1|1906.1|1188
1714375800000|2024-04-29 07:30:00|1911.4|1908.4|1923.8|1920.8|1924.4|1921.4|1911.4|1908.4|796
1714376100000|2024-04-29 07:35:00|1923.9|1920.9|1924.4|1921.4|1926.4|1923.4|1922.9|1919.9|336
1714376400000|2024-04-29 07:40:00|1925.3|1922.3|1930.3|1927.3|1931.3|1928.3|1925.3|1922.3|333
1714376700000|2024-04-29 07:45:00|1930.4|1927.4|1926.9|1923.9|1930.4|1927.4|1922.4|1919.4|501
1714377000000|2024-04-29 07:50:00|1927.4|1924.4|1928.4|1925.4|1929.4|1926.4|1926.4|1923.4|81
1714377300000|2024-04-29 07:55:00|1929.4|1926.4|1928.4|1925.4|1930.4|1927.4|1927.4|1924.4|86
1714377600000|2024-04-29 08:00:00|1929.3|1926.3|1922.4|1919.4|1929.4|1926.4|1922.4|1919.4|83
1714377900000|2024-04-29 08:05:00|1922.9|1919.9|1916.4|1913.4|1923.4|1920.4|1916.4|1913.4|287
1714378200000|2024-04-29 08:10:00|1915.4|1912.4|1917.4|1914.4|1917.4|1914.4|1914.9|1911.9|95
1714378500000|2024-04-29 08:15:00|1916.9|1913.9|1916.4|1913.4|1917.4|1914.4|1916.4|1913.4|42
1714378800000|2024-04-29 08:20:00|1916.9|1913.9|1915.4|1912.4|1917.4|1914.4|1914.4|1911.4|143
1714379100000|2024-04-29 08:25:00|1914.4|1911.4|1917.4|1914.4|1918.4|1915.4|1913.4|1910.4|191
1714379400000|2024-04-29 08:30:00|1918.4|1915.4|1916.9|1913.9|1918.4|1915.4|1915.4|1912.4|243
1714379700000|2024-04-29 08:35:00|1916.4|1913.4|1918.4|1915.4|1919.4|1916.4|1916.4|1913.4|89
1714380000000|2024-04-29 08:40:00|1919.4|1916.4|1921.4|1918.4|1921.4|1918.4|1919.4|1916.4|183
1714380300000|2024-04-29 08:45:00|1921.9|1918.9|1920.4|1917.4|1922.3|1919.3|1919.4|1916.4|82
1714380600000|2024-04-29 08:50:00|1918.9|1915.9|1918.4|1915.4|1919.4|1916.4|1917.9|1914.9|40
1714380900000|2024-04-29 08:55:00|1918.3|1915.3|1916.4|1913.4|1918.3|1915.3|1916.4|1913.4|229
1714381200000|2024-04-29 09:00:00|1915.4|1912.4|1916.3|1913.3|1916.9|1913.9|1914.4|1911.4|138
1714381500000|2024-04-29 09:05:00|1916.4|1913.4|1917.4|1914.4|1918.4|1915.4|1915.4|1912.4|192
1714381800000|2024-04-29 09:10:00|1918.3|1915.3|1920.3|1917.3|1920.3|1917.3|1917.4|1914.4|104
1714382100000|2024-04-29 09:15:00|1919.4|1916.4|1920.4|1917.4|1920.4|1917.4|1919.3|1916.3|23
1714382400000|2024-04-29 09:20:00|1921.3|1918.3|1924.3|1921.3|1924.3|1921.3|1921.3|1918.3|529
1714382700000|2024-04-29 09:25:00|1925.3|1922.3|1925.3|1922.3|1925.3|1922.3|1924.3|1921.3|21
1714383000000|2024-04-29 09:30:00|1924.3|1921.3|1925.3|1922.3|1926.3|1923.3|1924.3|1921.3|28
1714383300000|2024-04-29 09:35:00|1926.3|1923.3|1929.3|1926.3|1931.3|1928.3|1926.3|1923.3|157
1714383600000|2024-04-29 09:40:00|1928.3|1925.3|1928.3|1925.3|1928.8|1925.8|1926.3|1923.3|37
1714383900000|2024-04-29 09:45:00|1927.3|1924.3|1928.3|1925.3|1929.3|1926.3|1927.3|1924.3|82
1714384200000|2024-04-29 09:50:00|||||||||20
1714384500000|2024-04-29 09:55:00|1928.8|1925.8|1933.3|1930.3|1934.4|1931.3|1928.8|1925.8|491
1714384800000|2024-04-29 10:00:00|1932.8|1929.8|1933.8|1930.8|1934.3|1931.3|1931.3|1928.3|51
1714385100000|2024-04-29 10:05:00|1933.3|1930.3|1936.3|1933.3|1936.3|1933.3|1932.3|1929.3|74
1714385400000|2024-04-29 10:10:00|1934.4|1931.4|1935.3|1932.3|1937.3|1934.3|1934.3|1931.3|80
1714385700000|2024-04-29 10:15:00|1936.3|1933.3|1932.3|1929.3|1937.3|1934.3|1931.3|1928.3|178
1714386000000|2024-04-29 10:20:00|1932.8|1929.8|1931.3|1928.3|1932.8|1929.8|1930.8|1927.8|232
1714386300000|2024-04-29 10:25:00|1930.8|1927.8|1932.3|1929.3|1933.3|1930.3|1930.3|1927.3|28
1714386600000|2024-04-29 10:30:00|1933.3|1930.3|1932.3|1929.3|1933.3|1930.3|1931.3|1928.3|59
1714386900000|2024-04-29 10:35:00|1932.4|1929.4|1934.3|1931.3|1934.3|1931.3|1932.4|1929.4|15
1714387200000|2024-04-29 10:40:00|||||||||5
1714387500000|2024-04-29 10:45:00|1935.3|1932.3|1934.3|1931.3|1935.3|1932.3|1934.3|1931.3|80
1714387800000|2024-04-29 10:50:00|1933.3|1930.3|1932.3|1929.3|1933.3|1930.3|1932.3|1929.3|25
1714388100000|2024-04-29 10:55:00|1936.8|1933.8|1936.3|1933.3|1937.3|1934.3|1935.8|1932.8|128
1714388400000|2024-04-29 11:00:00|1935.8|1932.8|1935.3|1932.3|1935.8|1932.8|1934.3|1931.3|144
1714388700000|2024-04-29 11:05:00|1934.8|1931.8|1936.3|1933.3|1936.3|1933.3|1934.8|1931.8|38
1714389000000|2024-04-29 11:10:00|1935.3|1932.3|1937.3|1934.3|1938.3|1935.3|1935.3|1932.3|56
1714389300000|2024-04-29 11:15:00|1936.8|1933.8|1935.8|1932.8|1937.3|1934.3|1935.3|1932.3|33
1714389600000|2024-04-29 11:20:00|1935.3|1932.3|1935.3|1932.3|1936.3|1933.3|1934.3|1931.3|107
1714389900000|2024-04-29 11:25:00|1934.3|1931.3|1934.8|1931.8|1936.3|1933.3|1933.3|1930.3|55
1714390200000|2024-04-29 11:30:00|1934.3|1931.3|1935.3|1932.3|1935.3|1932.3|1933.3|1930.3|27
1714390500000|2024-04-29 11:35:00|1934.3|1931.3|1933.3|1930.3|1934.3|1931.3|1933.3|1930.3|24
1714390800000|2024-04-29 11:40:00|1932.3|1929.3|1932.3|1929.3|1933.3|1930.3|1930.3|1927.3|143
1714391100000|2024-04-29 11:45:00|1932.8|1929.8|1936.3|1933.3|1936.3|1933.3|1932.8|1929.8|104
1714391400000|2024-04-29 11:50:00|1938.8|1935.8|1939.3|1936.3|1942.8|1939.8|1938.8|1935.8|478
1714391700000|2024-04-29 11:55:00|1938.8|1935.8|1938.8|1935.8|1942.3|1939.3|1938.3|1935.3|254
1714392000000|2024-04-29 12:00:00|1938.3|1935.3|1937.3|1934.3|1938.3|1935.3|1933.3|1930.3|492
1714392300000|2024-04-29 12:05:00|1937.4|1934.4|1931.3|1928.3|1937.4|1934.4|1931.3|1928.3|298
1714392600000|2024-04-29 12:10:00|1931.4|1928.4|1931.4|1928.4|1931.4|1928.4|1927.4|1924.4|422
1714392900000|2024-04-29 12:15:00|1931.3|1928.3|1929.3|1926.3|1933.3|1930.3|1928.3|1925.3|321
1714393200000|2024-04-29 12:20:00|1928.4|1925.4|1927.4|1924.4|1930.3|1927.3|1927.4|1924.4|235
1714393500000|2024-04-29 12:25:00|1927.9|1924.9|1928.4|1925.4|1931.3|1928.3|1927.3|1924.3|427
1714393800000|2024-04-29 12:30:00|1929.3|1926.3|1930.3|1927.3|1931.3|1928.3|1924.4|1921.4|310
1714394100000|2024-04-29 12:35:00|1929.4|1926.4|1929.4|1926.4|1931.3|1928.3|1929.3|1926.3|175
1714394400000|2024-04-29 12:40:00|1930.4|1927.4|1935.3|1932.3|1936.3|1933.3|1930.4|1927.4|543
1714394700000|2024-04-29 12:45:00|1937.2|1934.2|1937.3|1934.3|1938.3|1935.3|1935.3|1932.3|602
1714395000000|2024-04-29 12:50:00|1936.3|1933.3|1938.3|1935.3|1938.3|1935.3|1935.3|1932.3|569
1714395300000|2024-04-29 12:55:00|1936.3|1933.3|1937.3|1934.3|1938.3|1935.3|1936.3|1933.3|359
1714395600000|2024-04-29 13:00:00|1938.3|1935.3|1937.3|1934.3|1938.3|1935.3|1935.3|1932.3|363
1714395900000|2024-04-29 13:05:00|1936.3|1933.3|1939.3|1936.3|1939.3|1936.3|1935.3|1932.3|475
1714396200000|2024-04-29 13:10:00|1935.3|1932.3|1938.3|1935.3|1939.3|1936.3|1935.3|1932.3|337
1714396500000|2024-04-29 13:15:00|1939.3|1936.3|1937.3|1934.3|1939.3|1936.3|1936.3|1933.3|394
1714396800000|2024-04-29 13:20:00|1936.3|1933.3|1939.7|1936.7|1940.2|1937.2|1936.2|1933.2|579
1714397100000|2024-04-29 13:25:00|1939.2|1936.2|1944.2|1941.2|1947.2|1944.2|1937.2|1934.2|560
1714397400000|2024-04-29 13:30:00|1943.7|1940.7|1944.3|1941.3|1949.2|1946.2|1943.2|1940.2|721
1714397700000|2024-04-29 13:35:00|1944.2|1941.2|1951.2|1948.2|1951.3|1948.3|1944.2|1941.2|667
1714398000000|2024-04-29 13:40:00|1952.2|1949.2|1950.2|1947.2|1954.2|1951.2|1950.2|1947.2|675
1714398300000|2024-04-29 13:45:00|1950.7|1947.7|1950.2|1947.2|1951.2|1948.2|1945.2|1942.2|554
1714398600000|2024-04-29 13:50:00|1949.2|1946.2|1951.2|1948.2|1951.2|1948.2|1949.2|1946.2|631
1714398900000|2024-04-29 13:55:00|1954.2|1951.2|1953.2|1950.2|1956.2|1953.2|1952.2|1949.2|519
1714399200000|2024-04-29 14:00:00|1954.2|1951.2|1964.6|1961.6|1965.2|1962.2|1953.2|1950.2|900
1714399500000|2024-04-29 14:05:00|1964.2|1961.2|1965.2|1962.2|1965.2|1962.2|1962.1|1959.1|1317
1714399800000|2024-04-29 14:10:00|1965.1|1962.1|1963.1|1960.1|1965.2|1962.2|1962.1|1959.1|1057
1714400100000|2024-04-29 14:15:00|1962.2|1959.2|1964.2|1961.2|1966.1|1963.1|1962.1|1959.1|1237
1714400400000|2024-04-29 14:20:00|1962.2|1959.2|1964.2|1961.2|1965.2|1962.2|1962.2|1959.2|508
1714400700000|2024-04-29 14:25:00|1963.2|1960.2|1959.1|1956.1|1963.2|1960.2|1957.7|1954.7|564
1714401000000|2024-04-29 14:30:00|1959.2|1956.2|1960.1|1957.1|1961.1|1958.1|1958.2|1955.2|844
1714401300000|2024-04-29 14:35:00|1959.2|1956.2|1956.1|1953.1|1959.2|1956.2|1954.2|1951.2|637
1714401600000|2024-04-29 14:40:00|1958.1|1955.1|1957.2|1954.2|1959.1|1956.1|1956.1|1953.1|416
1714401900000|2024-04-29 14:45:00|1958.1|1955.1|1962.1|1959.1|1963.1|1960.1|1958.1|1955.1|755
1714402200000|2024-04-29 14:50:00|1962.2|1959.2|1962.6|1959.6|1965.1|1962.1|1962.1|1959.1|599
1714402500000|2024-04-29 14:55:00|1963.1|1960.1|1962.1|1959.1|1963.1|1960.1|1962.1|1959.1|552
1714402800000|2024-04-29 15:00:00|1962.2|1959.2|1963.1|1960.1|1965.1|1962.1|1959.1|1956.1|656
1714403100000|2024-04-29 15:05:00|1967.6|1964.6|1963.1|1960.1|1969.1|1966.1|1963.1|1960.1|593
1714403400000|2024-04-29 15:10:00|1962.6|1959.6|1970.1|1967.1|1972.1|1969.1|1962.6|1959.6|332
1714403700000|2024-04-29 15:15:00|1971.1|1968.1|1967.1|1964.1|1972.1|1969.1|1967.1|1964.1|802
1714404000000|2024-04-29 15:20:00|1967.2|1964.2|1972.1|1969.1|1972.1|1969.1|1967.1|1964.1|274
1714404300000|2024-04-29 15:25:00|1971.6|1968.6|1966.2|1963.2|1972.1|1969.1|1966.2|1963.2|299
1714404600000|2024-04-29 15:30:00|1966.7|1963.7|1965.7|1962.7|1967.1|1964.1|1964.1|1961.1|497
1714404900000|2024-04-29 15:35:00|1965.2|1962.2|1966.2|1963.2|1967.2|1964.2|1965.2|1962.2|289
1714405200000|2024-04-29 15:40:00|1967.2|1964.2|1971.1|1968.1|1972.1|1969.1|1967.2|1964.2|612
1714405500000|2024-04-29 15:45:00|1972.1|1969.1|1972.1|1969.1|1974.1|1971.1|1969.1|1966.1|939
1714405800000|2024-04-29 15:50:00|1973.1|1970.1|1975.1|1972.1|1975.1|1972.1|1973.1|1970.1|717
1714406100000|2024-04-29 15:55:00|1974.2|1971.2|1965.2|1962.2|1974.2|1971.2|1964.2|1961.2|423
1714406400000|2024-04-29 16:00:00|1966.2|1963.2|1970.1|1967.1|1972.1|1969.1|1965.2|1962.2|870
1714406700000|2024-04-29 16:05:00|1971.1|1968.1|1975.1|1972.1|1975.1|1972.1|1970.1|1967.1|388
1714407000000|2024-04-29 16:10:00|1974.1|1971.1|1975.1|1972.1|1976.1|1973.1|1974.1|1971.1|234
1714407300000|2024-04-29 16:15:00|1974.1|1971.1|1975.1|1972.1|1975.1|1972.1|1973.1|1970.1|415
1714407600000|2024-04-29 16:20:00|1976.1|1973.1|1970.2|1967.2|1978.1|1975.1|1970.2|1967.2|657
1714407900000|2024-04-29 16:25:00|1969.7|1966.7|1975.2|1972.2|1975.2|1972.2|1969.2|1966.2|366
1714408200000|2024-04-29 16:30:00|1974.2|1971.2|1971.2|1968.2|1975.2|1972.2|1970.2|1967.2|439
1714408500000|2024-04-29 16:35:00|1972.7|1969.7|1972.2|1969.2|1973.2|1970.2|1971.2|1968.2|291
1714408800000|2024-04-29 16:40:00|1973.1|1970.1|1974.2|1971.2|1976.2|1973.2|1973.1|1970.1|432
1714409100000|2024-04-29 16:45:00|1973.7|1970.7|1979.1|1976.1|1979.1|1976.1|1973.2|1970.2|840
1714409400000|2024-04-29 16:50:00|1978.6|1975.6|1979.1|1976.1|1983.1|1980.1|1975.1|1972.1|4307
1714409700000|2024-04-29 16:55:00|1978.1|1975.1|1977.1|1974.1|1983.1|1980.1|1977.1|1974.1|1530
1714462200000|2024-04-30 07:30:00|1976|1973|1985|1982|1985|1982|1976|1973|439
1714462500000|2024-04-30 07:35:00|1984.5|1981.5|1984|1981|1985|1982|1983|1980|267
1714462800000|2024-04-30 07:40:00|1983|1980|1976.6|1973.6|1983.5|1980.5|1975.6|1972.6|217
1714463100000|2024-04-30 07:45:00|1976.1|1973.1|1967.1|1964.1|1976.6|1973.6|1967.1|1964.1|613
1714463400000|2024-04-30 07:50:00|1968.1|1965.1|1962.2|1959.2|1969.1|1966.1|1962.2|1959.2|252
1714463700000|2024-04-30 07:55:00|1961.7|1958.7|1963.2|1960.2|1963.7|1960.7|1960.2|1957.2|184
1714464000000|2024-04-30 08:00:00|1962.2|1959.2|1964.7|1961.7|1966.7|1963.7|1960.2|1957.2|142
1714464300000|2024-04-30 08:05:00|1964.2|1961.2|1963.2|1960.2|1964.2|1961.2|1963.2|1960.2|53
1714464600000|2024-04-30 08:10:00|1962.2|1959.2|1964.2|1961.2|1964.2|1961.2|1961.7|1958.7|58
1714464900000|2024-04-30 08:15:00|1965.2|1962.2|1964.2|1961.2|1966.2|1963.2|1963.2|1960.2|96
1714465200000|2024-04-30 08:20:00|1963.7|1960.7|1962.2|1959.2|1963.7|1960.7|1960.2|1957.2|55
1714465500000|2024-04-30 08:25:00|1961.7|1958.7|1964.2|1961.2|1964.2|1961.2|1961.7|1958.7|117
1714465800000|2024-04-30 08:30:00|1965.2|1962.2|1964.2|1961.2|1965.2|1962.2|1960.7|1957.7|128
1714466100000|2024-04-30 08:35:00|1963.2|1960.2|1960.3|1957.3|1963.7|1960.7|1958.3|1955.3|110
1714466400000|2024-04-30 08:40:00|1959.8|1956.8|1959.3|1956.3|1960.3|1957.3|1958.8|1955.8|4
1714466700000|2024-04-30 08:45:00|1958.3|1955.3|1957.3|1954.3|1959.3|1956.3|1957.3|1954.3|110
1714467000000|2024-04-30 08:50:00|1958.3|1955.3|1957.3|1954.3|1959.3|1956.3|1956.3|1953.3|147
1714467300000|2024-04-30 08:55:00|1956.3|1953.3|1957.3|1954.3|1959.3|1956.3|1956.3|1953.3|50
1714467600000|2024-04-30 09:00:00|1956.8|1953.8|1957.3|1954.3|1960.3|1957.3|1956.8|1953.8|117
1714467900000|2024-04-30 09:05:00|1956.8|1953.8|1956.3|1953.3|1956.8|1953.8|1954.3|1951.3|126
1714468200000|2024-04-30 09:10:00|1955.8|1952.8|1957.8|1954.8|1957.8|1954.8|1954.3|1951.3|43
1714468500000|2024-04-30 09:15:00|1958.3|1955.3|1958.3|1955.3|1958.3|1955.3|1956.8|1953.8|22
1714468800000|2024-04-30 09:20:00|1959.2|1956.2|1957.8|1954.8|1959.3|1956.3|1957.3|1954.3|52
1714469100000|2024-04-30 09:25:00|1957.3|1954.3|1962.2|1959.2|1963.2|1960.2|1957.3|1954.3|308
1714469400000|2024-04-30 09:30:00|1961.2|1958.2|1961.2|1958.2|1961.2|1958.2|1960.2|1957.2|147
1714469700000|2024-04-30 09:35:00|1961.7|1958.7|1963.2|1960.2|1963.2|1960.2|1960.2|1957.2|115
1714470000000|2024-04-30 09:40:00|1964.2|1961.2|1962.7|1959.7|1964.7|1961.7|1962.7|1959.7|195
1714470300000|2024-04-30 09:45:00|1962.2|1959.2|1963.2|1960.2|1963.2|1960.2|1962.2|1959.2|74
1714470600000|2024-04-30 09:50:00|1962.2|1959.2|1960.2|1957.2|1962.2|1959.2|1960.2|1957.2|41
1714470900000|2024-04-30 09:55:00|1961.2|1958.2|1960.7|1957.7|1961.2|1958.2|1960.7|1957.7|45
1714471200000|2024-04-30 10:00:00|1960.2|1957.2|1960.2|1957.2|1960.2|1957.2|1960.2|1957.2|120
1714471500000|2024-04-30 10:05:00|1957.4|1954.4|1961.2|1958.2|1961.2|1958.2|1957.2|1954.2|210
1714471800000|2024-04-30 10:10:00|1960.3|1957.3|1961.2|1958.2|1961.2|1958.2|1960.2|1957.2|92
1714472100000|2024-04-30 10:15:00|1961.7|1958.7|1960.2|1957.2|1962.2|1959.2|1959.2|1956.2|66
1714472400000|2024-04-30 10:20:00|1959.2|1956.2|1962.2|1959.2|1962.7|1959.7|1959.2|1956.2|120
1714472700000|2024-04-30 10:25:00|1961.7|1958.7|1961.2|1958.2|1962.2|1959.2|1961.2|1958.2|29
1714473000000|2024-04-30 10:30:00|1962.2|1959.2|1960.2|1957.2|1962.2|1959.2|1959.2|1956.2|142
1714473300000|2024-04-30 10:35:00|1959.2|1956.2|1960.2|1957.2|1960.2|1957.2|1959.2|1956.2|106
1714473600000|2024-04-30 10:40:00|1962.1|1959.1|1961.7|1958.7|1962.2|1959.2|1960.2|1957.2|202
1714473900000|2024-04-30 10:45:00|1961.2|1958.2|1960.7|1957.7|1961.2|1958.2|1960.2|1957.2|40
1714474200000|2024-04-30 10:50:00|1961.2|1958.2|1960.2|1957.2|1961.2|1958.2|1959.2|1956.2|78
1714474500000|2024-04-30 10:55:00|1961.2|1958.2|1961.2|1958.2|1961.2|1958.2|1960.2|1957.2|49
1714474800000|2024-04-30 11:00:00|1960.7|1957.7|1961.2|1958.2|1961.2|1958.2|1958.2|1955.2|104
1714475100000|2024-04-30 11:05:00|1960.7|1957.7|1962.2|1959.2|1962.2|1959.2|1960.2|1957.2|80
1714475400000|2024-04-30 11:10:00|1963.2|1960.2|1963.7|1960.7|1964.2|1961.2|1962.2|1959.2|74
1714475700000|2024-04-30 11:15:00|1964.2|1961.2|1963.7|1960.7|1964.2|1961.2|1963.2|1960.2|17
1714476000000|2024-04-30 11:20:00|1963.2|1960.2|1962.2|1959.2|1963.2|1960.2|1960.2|1957.2|46
1714476300000|2024-04-30 11:25:00|1961.2|1958.2|1961.2|1958.2|1961.7|1958.7|1960.2|1957.2|72
1714476600000|2024-04-30 11:30:00|1960.2|1957.2|1960.2|1957.2|1961.2|1958.2|1960.2|1957.2|72
1714476900000|2024-04-30 11:35:00|1961.2|1958.2|1960.2|1957.2|1962.2|1959.2|1960.2|1957.2|33
1714477200000|2024-04-30 11:40:00|1960.7|1957.7|1960.2|1957.2|1961.2|1958.2|1960.2|1957.2|29
1714477500000|2024-04-30 11:45:00|1961.2|1958.2|1963.2|1960.2|1964.7|1961.7|1960.7|1957.7|57
1714477800000|2024-04-30 11:50:00|1962.2|1959.2|1963.7|1960.7|1964.2|1961.2|1960.2|1957.2|121
1714478100000|2024-04-30 11:55:00|1964.2|1961.2|1963.2|1960.2|1964.2|1961.2|1963.2|1960.2|30
1714478400000|2024-04-30 12:00:00|1962.2|1959.2|1960.3|1957.3|1963.2|1960.2|1960.2|1957.2|458
1714478700000|2024-04-30 12:05:00|1961.2|1958.2|1963.8|1960.8|1964.3|1961.3|1957.2|1954.2|193
1714479000000|2024-04-30 12:10:00|1964.3|1961.3|1963.3|1960.3|1970.2|1967.2|1963.3|1960.3|461
1714479300000|2024-04-30 12:15:00|1964.3|1961.3|1970.2|1967.2|1971.2|1968.2|1963.8|1960.8|407
1714479600000|2024-04-30 12:20:00|1971.2|1968.2|1964.3|1961.3|1971.2|1968.2|1964.3|1961.3|329
1714479900000|2024-04-30 12:25:00|1963.8|1960.8|1967.3|1964.3|1967.3|1964.3|1961.3|1958.3|226
1714480200000|2024-04-30 12:30:00|1967.2|1964.2|1968.3|1965.3|1968.3|1965.3|1964.2|1961.2|220
1714480500000|2024-04-30 12:35:00|1969.3|1966.3|1970.3|1967.3|1971.2|1968.2|1968.3|1965.3|346
1714480800000|2024-04-30 12:40:00|1970.2|1967.2|1972.2|1969.2|1973.2|1970.2|1969.2|1966.2|304
1714481100000|2024-04-30 12:45:00|1970.2|1967.2|1968.2|1965.2|1970.2|1967.2|1966.2|1963.2|142
1714481400000|2024-04-30 12:50:00|1966.2|1963.2|1969.2|1966.2|1969.2|1966.2|1966.2|1963.2|190
1714481700000|2024-04-30 12:55:00|1968.2|1965.2|1968.2|1965.2|1969.2|1966.2|1967.2|1964.2|351
1714482000000|2024-04-30 13:00:00|1969.2|1966.2|1970.2|1967.2|1970.2|1967.2|1967.2|1964.2|237
1714482300000|2024-04-30 13:05:00|1969.2|1966.2|1968.2|1965.2|1969.2|1966.2|1965.2|1962.2|105
1714482600000|2024-04-30 13:10:00|1969.2|1966.2|1968.2|1965.2|1970.2|1967.2|1966.2|1963.2|258
1714482900000|2024-04-30 13:15:00|1969.2|1966.2|1969.2|1966.2|1971.2|1968.2|1967.2|1964.2|197
1714483200000|2024-04-30 13:20:00|1968.2|1965.2|1960.2|1957.2|1968.2|1965.2|1960.2|1957.2|323
1714483500000|2024-04-30 13:25:00|1961.2|1958.2|1964.2|1961.2|1965.2|1962.2|1960.2|1957.2|161
1714483800000|2024-04-30 13:30:00|1963.7|1960.7|1962.2|1959.2|1965.7|1962.7|1961.7|1958.7|303
1714484100000|2024-04-30 13:35:00|1962.7|1959.7|1965.2|1962.2|1965.2|1962.2|1961.7|1958.7|208
1714484400000|2024-04-30 13:40:00|1964.7|1961.7|1966.2|1963.2|1967.2|1964.2|1963.2|1960.2|250
1714484700000|2024-04-30 13:45:00|1966.3|1963.3|1967.2|1964.2|1968.2|1965.2|1964.2|1961.2|223
1714485000000|2024-04-30 13:50:00|1964.7|1961.7|1962.3|1959.3|1965.2|1962.2|1962.2|1959.2|133
1714485300000|2024-04-30 13:55:00|1963.3|1960.3|1962.2|1959.2|1964.2|1961.2|1960.3|1957.3|248
1714485600000|2024-04-30 14:00:00|1962.3|1959.3|1960.2|1957.2|1962.7|1959.7|1960.2|1957.2|294
1714485900000|2024-04-30 14:05:00|1959.2|1956.2|1960.3|1957.3|1963.3|1960.3|1959.2|1956.2|248
1714486200000|2024-04-30 14:10:00|1959.3|1956.3|1964.2|1961.2|1965.3|1962.3|1958.2|1955.2|764
1714486500000|2024-04-30 14:15:00|1964.3|1961.3|1965.2|1962.2|1967.2|1964.2|1963.3|1960.3|337
1714486800000|2024-04-30 14:20:00|1965.3|1962.3|1958.3|1955.3|1965.3|1962.3|1958.3|1955.3|196
1714487100000|2024-04-30 14:25:00|1959.2|1956.2|1960.3|1957.3|1961.3|1958.3|1958.3|1955.3|317
1714487400000|2024-04-30 14:30:00|1960.2|1957.2|1958.3|1955.3|1961.3|1958.3|1958.3|1955.3|169
1714487700000|2024-04-30 14:35:00|1960.7|1957.7|1962.3|1959.3|1963.3|1960.3|1958.2|1955.2|440
1714488000000|2024-04-30 14:40:00|1963.2|1960.2|1960.3|1957.3|1963.3|1960.3|1960.3|1957.3|161
1714488300000|2024-04-30 14:45:00|1961.3|1958.3|1963.3|1960.3|1963.3|1960.3|1961.3|1958.3|275
1714488600000|2024-04-30 14:50:00|1962.7|1959.7|1967.2|1964.2|1968.7|1965.7|1962.7|1959.7|139
1714488900000|2024-04-30 14:55:00|1967.3|1964.3|1964.3|1961.3|1967.3|1964.3|1962.3|1959.3|181
1714489200000|2024-04-30 15:00:00|1964.7|1961.7|1967.2|1964.2|1967.2|1964.2|1964.3|1961.3|114
1714489500000|2024-04-30 15:05:00|1967.3|1964.3|1970.3|1967.3|1970.7|1967.7|1965.3|1962.3|184
1714489800000|2024-04-30 15:10:00|1969.3|1966.3|1969.3|1966.3|1971.3|1968.3|1969.3|1966.3|219
1714490100000|2024-04-30 15:15:00|1968.3|1965.3|1965.3|1962.3|1968.3|1965.3|1963.3|1960.3|224
1714490400000|2024-04-30 15:20:00|1964.3|1961.3|1967.3|1964.3|1967.3|1964.3|1964.3|1961.3|264
1714490700000|2024-04-30 15:25:00|1968.2|1965.2|1970.3|1967.3|1971.2|1968.2|1967.3|1964.3|264
1714491000000|2024-04-30 15:30:00|1970.2|1967.2|1970.2|1967.2|1970.2|1967.2|1968.3|1965.3|171
1714491300000|2024-04-30 15:35:00|1971.2|1968.2|1965.2|1962.2|1971.2|1968.2|1965.2|1962.2|440
1714491600000|2024-04-30 15:40:00|1962.3|1959.3|1960.3|1957.3|1964.2|1961.2|1959.3|1956.3|383
1714491900000|2024-04-30 15:45:00|1960.2|1957.2|1958.3|1955.3|1960.3|1957.3|1957.3|1954.3|798
1714492200000|2024-04-30 15:50:00|1955.3|1952.3|1951.3|1948.3|1956.3|1953.3|1950.8|1947.8|564
1714492500000|2024-04-30 15:55:00|1951.7|1948.7|1937.4|1934.4|1952.3|1949.3|1935.4|1932.4|2493
1714492800000|2024-04-30 16:00:00|1937.9|1934.9|1935.4|1932.4|1937.9|1934.9|1933.4|1930.4|616
1714493100000|2024-04-30 16:05:00|1936.4|1933.4|1943.3|1940.3|1944.3|1941.3|1936.4|1933.4|336
1714493400000|2024-04-30 16:10:00|1944.3|1941.3|1940.4|1937.4|1944.3|1941.3|1940.3|1937.3|309
1714493700000|2024-04-30 16:15:00|1941.3|1938.3|1945.3|1942.3|1945.3|1942.3|1941.3|1938.3|253
1714494000000|2024-04-30 16:20:00|1944.4|1941.4|1944.4|1941.4|1947.3|1944.3|1943.4|1940.4|254
1714494300000|2024-04-30 16:25:00|1944.9|1941.9|1942.4|1939.4|1945.4|1942.4|1941.4|1938.4|247
1714494600000|2024-04-30 16:30:00|1943.4|1940.4|1941.4|1938.4|1943.4|1940.4|1939.4|1936.4|262
1714494900000|2024-04-30 16:35:00|1942.4|1939.4|1940.9|1937.9|1944.9|1941.9|1940.4|1937.4|388
1714495200000|2024-04-30 16:40:00|1941.4|1938.4|1936.4|1933.4|1941.4|1938.4|1934.4|1931.4|305
1714495500000|2024-04-30 16:45:00|1936.9|1933.9|1935.4|1932.4|1941.4|1938.4|1929.4|1926.4|974
1714495800000|2024-04-30 16:50:00|1936.4|1933.4|1945.3|1942.3|1948.3|1945.3|1933.4|1930.4|3706
1714496100000|2024-04-30 16:55:00|1944.4|1941.4|1944.8|1941.8|1946.4|1943.4|1943.3|1940.3|515
1714548600000|2024-05-01 07:30:00|1945.9|1942.9|1930.4|1927.4|1945.9|1942.9|1930.4|1927.4|396
1714548900000|2024-05-01 07:35:00|1930.9|1927.9|1937.9|1934.9|1938.9|1935.9|1929.9|1926.9|242
1714549200000|2024-05-01 07:40:00|1936.9|1933.9|1932.9|1929.9|1938.4|1935.4|1932.4|1929.4|122
1714549500000|2024-05-01 07:45:00|1936.4|1933.4|1935.9|1932.9|1939.4|1936.4|1935.4|1932.4|172
1714549800000|2024-05-01 07:50:00|1936.4|1933.4|1940.4|1937.4|1940.4|1937.4|1935.4|1932.4|66
1714550100000|2024-05-01 07:55:00|1939.4|1936.4|1940.9|1937.9|1942.4|1939.4|1938.4|1935.4|112
1714550400000|2024-05-01 08:00:00|1941.4|1938.4|1934.4|1931.4|1941.4|1938.4|1934.4|1931.4|54
1714550700000|2024-05-01 08:05:00|1934.9|1931.9|1935.4|1932.4|1935.4|1932.4|1934.4|1931.4|48
1714551000000|2024-05-01 08:10:00|1934.9|1931.9|1937.4|1934.4|1937.9|1934.9|1932.4|1929.4|102
1714551300000|2024-05-01 08:15:00|1938.4|1935.4|1939.4|1936.4|1939.4|1936.4|1936.4|1933.4|69
1714551600000|2024-05-01 08:20:00|1940.4|1937.4|1939.4|1936.4|1940.4|1937.4|1937.4|1934.4|54
1714551900000|2024-05-01 08:25:00|1938.9|1935.9|1945.3|1942.3|1946.3|1943.3|1938.9|1935.9|93
1714552200000|2024-05-01 08:30:00|1944.8|1941.8|1945.3|1942.3|1946.3|1943.3|1943.3|1940.3|76
1714552500000|2024-05-01 08:35:00|1944.8|1941.8|1942.3|1939.3|1945.3|1942.3|1941.8|1938.8|82
1714552800000|2024-05-01 08:40:00|1941.3|1938.3|1942.3|1939.3|1943.3|1940.3|1941.3|1938.3|93
1714553100000|2024-05-01 08:45:00|1941.8|1938.8|1945.3|1942.3|1945.3|1942.3|1941.8|1938.8|121
1714553400000|2024-05-01 08:50:00|1945.8|1942.8|1945.2|1942.2|1946.3|1943.3|1945.2|1942.2|29
1714553700000|2024-05-01 08:55:00|1947.1|1944.1|1940.3|1937.3|1947.8|1944.8|1940.3|1937.3|327
1714554000000|2024-05-01 09:00:00|1939.7|1936.7|1939.3|1936.3|1939.8|1936.8|1938.7|1935.7|37
1714554300000|2024-05-01 09:05:00|1939.2|1936.2|1937.3|1934.3|1939.2|1936.2|1937.2|1934.2|111
1714554600000|2024-05-01 09:10:00|1937.2|1934.2|1937.3|1934.3|1937.3|1934.3|1937.2|1934.2|108
1714554900000|2024-05-01 09:15:00|1938.2|1935.2|1941.3|1938.3|1941.3|1938.3|1938.2|1935.2|37
1714555200000|2024-05-01 09:20:00|1941.2|1938.2|1941.3|1938.3|1941.3|1938.3|1938.3|1935.3|56
1714555500000|2024-05-01 09:25:00|1940.7|1937.7|1941.8|1938.8|1941.8|1938.8|1939.3|1936.3|35
1714555800000|2024-05-01 09:30:00|1941.3|1938.3|1939.8|1936.8|1941.3|1938.3|1939.8|1936.8|21
1714556100000|2024-05-01 09:35:00|1939.3|1936.3|1939.3|1936.3|1939.3|1936.3|1938.3|1935.3|30
1714556400000|2024-05-01 09:40:00|1940.3|1937.3|1938.3|1935.3|1940.3|1937.3|1938.3|1935.3|20
1714556700000|2024-05-01 09:45:00|1937.3|1934.3|1932.3|1929.3|1938.2|1935.2|1931.3|1928.3|287
1714557000000|2024-05-01 09:50:00|1932.2|1929.2|1928.3|1925.3|1932.3|1929.3|1928.3|1925.3|257
1714557300000|2024-05-01 09:55:00|1929.3|1926.3|1928.3|1925.3|1929.3|1926.3|1928.3|1925.3|51
1714557600000|2024-05-01 10:00:00|1925.3|1922.3|1928.3|1925.3|1928.3|1925.3|1924.3|1921.3|113
1714557900000|2024-05-01 10:05:00|1927.4|1924.4|1928.3|1925.3|1928.3|1925.3|1927.4|1924.4|243
1714558200000|2024-05-01 10:10:00|1929.3|1926.3|1927.3|1924.3|1929.3|1926.3|1927.3|1924.3|89
1714558500000|2024-05-01 10:15:00|1927.8|1924.8|1928.3|1925.3|1929.4|1926.4|1927.3|1924.3|107
1714558800000|2024-05-01 10:20:00|1927.3|1924.3|1923.4|1920.4|1927.3|1924.3|1922.8|1919.8|238
1714559100000|2024-05-01 10:25:00|1923.3|1920.3|1926.3|1923.3|1927.3|1924.3|1923.3|1920.3|122
1714559400000|2024-05-01 10:30:00|1927.3|1924.3|1925.3|1922.3|1928.3|1925.3|1925.3|1922.3|188
1714559700000|2024-05-01 10:35:00|||||||||127
1714560000000|2024-05-01 10:40:00|1926.3|1923.3|1925.3|1922.3|1927.3|1924.3|1925.3|1922.3|48
1714560300000|2024-05-01 10:45:00|1925.4|1922.4|1923.4|1920.4|1925.4|1922.4|1920.3|1917.3|115
1714560600000|2024-05-01 10:50:00|1924.3|1921.3|1923.4|1920.4|1924.4|1921.4|1923.4|1920.4|62
1714560900000|2024-05-01 10:55:00|1924.4|1921.4|1928.3|1925.3|1928.3|1925.3|1923.4|1920.4|53
1714561200000|2024-05-01 11:00:00|1928.9|1925.9|1929.3|1926.3|1932.3|1929.3|1928.8|1925.8|147
1714561500000|2024-05-01 11:05:00|1928.9|1925.9|1928.3|1925.3|1929.3|1926.3|1928.3|1925.3|17
1714561800000|2024-05-01 11:10:00|1927.3|1924.3|1924.4|1921.4|1927.3|1924.3|1923.4|1920.4|171
1714562100000|2024-05-01 11:15:00|1925.9|1922.9|1933.3|1930.3|1933.8|1930.8|1925.9|1922.9|156
1714562400000|2024-05-01 11:20:00|1934.3|1931.3|1934.3|1931.3|1934.3|1931.3|1932.3|1929.3|51
1714562700000|2024-05-01 11:25:00|1933.8|1930.8|1929.3|1926.3|1934.3|1931.3|1929.3|1926.3|61
1714563000000|2024-05-01 11:30:00|1928.9|1925.9|1928.4|1925.4|1929.4|1926.4|1926.9|1923.9|65
1714563300000|2024-05-01 11:35:00|1927.4|1924.4|1926.4|1923.4|1927.4|1924.4|1926.4|1923.4|36
1714563600000|2024-05-01 11:40:00|1925.4|1922.4|1924.4|1921.4|1925.4|1922.4|1922.5|1919.5|166
1714563900000|2024-05-01 11:45:00|1923.5|1920.5|1920.4|1917.4|1925.9|1922.9|1920.4|1917.4|161
1714564200000|2024-05-01 11:50:00|1921.4|1918.4|1917.4|1914.4|1921.4|1918.4|1917.4|1914.4|273
1714564500000|2024-05-01 11:55:00|1917.5|1914.5|1920|1917|1920.9|1917.9|1917.4|1914.4|206
1714564800000|2024-05-01 12:00:00|1920.4|1917.4|1924.4|1921.4|1925.4|1922.4|1919.4|1916.4|175
1714565100000|2024-05-01 12:05:00|1923.4|1920.4|1919.4|1916.4|1925.4|1922.4|1919.4|1916.4|226
1714565400000|2024-05-01 12:10:00|1918.9|1915.9|1929.4|1926.4|1930.4|1927.4|1918.4|1915.4|261
1714565700000|2024-05-01 12:15:00|1929.9|1926.9|1930.4|1927.4|1932.4|1929.4|1927.4|1924.4|164
1714566000000|2024-05-01 12:20:00|1930.9|1927.9|1929.5|1926.5|1931.4|1928.4|1926|1923|268
1714566300000|2024-05-01 12:25:00|1928.5|1925.5|1930.4|1927.4|1931.9|1928.9|1925|1922|152
1714566600000|2024-05-01 12:30:00|1930.5|1927.5|1928.4|1925.4|1931.9|1928.9|1927.4|1924.4|192
1714566900000|2024-05-01 12:35:00|1927.5|1924.5|1926.5|1923.5|1928.4|1925.4|1926.5|1923.5|120
1714567200000|2024-05-01 12:40:00|1925.5|1922.5|1925.5|1922.5|1927.4|1924.4|1923|1920|122
1714567500000|2024-05-01 12:45:00|1925.4|1922.4|1926.4|1923.4|1927.4|1924.4|1923|1920|273
1714567800000|2024-05-01 12:50:00|1925.5|1922.5|1924.5|1921.5|1926.4|1923.4|1924.5|1921.5|94
1714568100000|2024-05-01 12:55:00|1925.4|1922.4|1923.4|1920.4|1925.4|1922.4|1922.4|1919.4|92
1714568400000|2024-05-01 13:00:00|1922.4|1919.4|1922.4|1919.4|1923.9|1920.9|1921.4|1918.4|136
1714568700000|2024-05-01 13:05:00|1921.9|1918.9|1921.4|1918.4|1922.4|1919.4|1920.4|1917.4|214
1714569000000|2024-05-01 13:10:00|1921.5|1918.5|1924.4|1921.4|1925.4|1922.4|1921.5|1918.5|150
1714569300000|2024-05-01 13:15:00|1923.4|1920.4|1920.5|1917.5|1923.4|1920.4|1919.4|1916.4|138
1714569600000|2024-05-01 13:20:00|1920.4|1917.4|1919.4|1916.4|1921.9|1918.9|1919.4|1916.4|74
1714569900000|2024-05-01 13:25:00|1918.4|1915.4|1917.5|1914.5|1918.5|1915.5|1917.5|1914.5|93
1714570200000|2024-05-01 13:30:00|1916.5|1913.5|1918.5|1915.5|1918.5|1915.5|1916|1913|105
1714570500000|2024-05-01 13:35:00|1919.5|1916.5|1917.4|1914.4|1919.5|1916.5|1915.4|1912.4|548
1714570800000|2024-05-01 13:40:00|1917.3|1914.3|1925.3|1922.3|1925.3|1922.3|1916.9|1913.9|710
1714571100000|2024-05-01 13:45:00|1924.8|1921.8|1926.4|1923.4|1926.4|1923.4|1921.3|1918.3|608
1714571400000|2024-05-01 13:50:00|1926.3|1923.3|1925.3|1922.3|1928.3|1925.3|1924.3|1921.3|1220
1714571700000|2024-05-01 13:55:00|1924.4|1921.4|1928.2|1925.2|1929.2|1926.2|1924.3|1921.3|483
1714572000000|2024-05-01 14:00:00|1929.2|1926.2|1933.2|1930.2|1933.2|1930.2|1928.2|1925.2|733
1714572300000|2024-05-01 14:05:00|1933.1|1930.1|1934.1|1931.1|1936.1|1933.1|1932.2|1929.2|499
1714572600000|2024-05-01 14:10:00|1935.1|1932.1|1932.1|1929.1|1935.1|1932.1|1932.1|1929.1|273
1714572900000|2024-05-01 14:15:00|1931.1|1928.1|1928.2|1925.2|1932.1|1929.1|1928.1|1925.1|211
1714573200000|2024-05-01 14:20:00|1929.1|1926.1|1922.7|1919.7|1930.1|1927.1|1922.2|1919.2|517
1714573500000|2024-05-01 14:25:00|1923.2|1920.2|1924.2|1921.2|1924.2|1921.2|1920.7|1917.7|276
1714573800000|2024-05-01 14:30:00|1923.2|1920.2|1926.2|1923.2|1927.2|1924.2|1923.2|1920.2|139
1714574100000|2024-05-01 14:35:00|1925.2|1922.2|1921.2|1918.2|1925.2|1922.2|1920.2|1917.2|133
1714574400000|2024-05-01 14:40:00|1920.3|1917.3|1918.3|1915.3|1920.3|1917.3|1917.3|1914.3|145
1714574700000|2024-05-01 14:45:00|1917.3|1914.3|1915.3|1912.3|1917.3|1914.3|1915.3|1912.3|202
1714575000000|2024-05-01 14:50:00|1916.3|1913.3|1916.3|1913.3|1918.3|1915.3|1915.3|1912.3|139
1714575300000|2024-05-01 14:55:00|1917.2|1914.2|1915.3|1912.3|1921.2|1918.2|1915.3|1912.3|412
1714575600000|2024-05-01 15:00:00|1916.2|1913.2|1916.3|1913.3|1916.3|1913.3|1913.3|1910.3|380
1714575900000|2024-05-01 15:05:00|1915.3|1912.3|1912.3|1909.3|1915.3|1912.3|1912.3|1909.3|350
1714576200000|2024-05-01 15:10:00|1912.2|1909.2|1918.3|1915.3|1919.2|1916.2|1912.2|1909.2|650
1714576500000|2024-05-01 15:15:00|1919.2|1916.2|1918.3|1915.3|1919.2|1916.2|1915.3|1912.3|258
1714576800000|2024-05-01 15:20:00|1917.3|1914.3|1920.3|1917.3|1921.3|1918.3|1917.3|1914.3|158
1714577100000|2024-05-01 15:25:00|1920.2|1917.2|1921.3|1918.3|1921.3|1918.3|1919.3|1916.3|177
1714577400000|2024-05-01 15:30:00|1922.3|1919.3|1922.3|1919.3|1924.3|1921.3|1922.2|1919.2|246
1714577700000|2024-05-01 15:35:00|1922.2|1919.2|1919.3|1916.3|1922.2|1919.2|1919.3|1916.3|170
1714578000000|2024-05-01 15:40:00|1920.2|1917.2|1920.2|1917.2|1922.2|1919.2|1919.3|1916.3|197
1714578300000|2024-05-01 15:45:00|1920.3|1917.3|1920.3|1917.3|1922.2|1919.2|1920.3|1917.3|160
1714578600000|2024-05-01 15:50:00|1920.2|1917.2|1919.3|1916.3|1920.2|1917.2|1918.3|1915.3|86
1714578900000|2024-05-01 15:55:00|1920.2|1917.2|1919.3|1916.3|1921.8|1918.8|1919.2|1916.2|152
1714579200000|2024-05-01 16:00:00|1918.4|1915.4|1918.3|1915.3|1921.3|1918.3|1918.3|1915.3|184
1714579500000|2024-05-01 16:05:00|1919.2|1916.2|1920.3|1917.3|1921.3|1918.3|1918.3|1915.3|124
1714579800000|2024-05-01 16:10:00|1921.3|1918.3|1922.3|1919.3|1923.3|1920.3|1921.3|1918.3|250
1714580100000|2024-05-01 16:15:00|1923.2|1920.2|1924.3|1921.3|1924.3|1921.3|1922.3|1919.3|136
1714580400000|2024-05-01 16:20:00|1925.3|1922.3|1923.3|1920.3|1925.3|1922.3|1922.3|1919.3|277
1714580700000|2024-05-01 16:25:00|1924.3|1921.3|1925.3|1922.3|1927.8|1924.8|1924.3|1921.3|317
1714581000000|2024-05-01 16:30:00|1926.2|1923.2|1924.4|1921.4|1926.4|1923.4|1923.9|1920.9|180
1714581300000|2024-05-01 16:35:00|1923.4|1920.4|1930.2|1927.2|1930.3|1927.3|1922.4|1919.4|379
1714581600000|2024-05-01 16:40:00|1929.3|1926.3|1930.2|1927.2|1931.2|1928.2|1929.2|1926.2|418
1714581900000|2024-05-01 16:45:00|1931.2|1928.2|1924.2|1921.2|1931.2|1928.2|1924.2|1921.2|486
1714582200000|2024-05-01 16:50:00|1925.2|1922.2|1923.2|1920.2|1927.2|1924.2|1922.2|1919.2|1563
1714582500000|2024-05-01 16:55:00|1922.2|1919.2|1924.2|1921.2|1925.2|1922.2|1922.2|1919.2|759
1714635000000|2024-05-02 07:30:00|1936.2|1933.2|1932.7|1929.7|1937.7|1934.7|1932.2|1929.2|181
1714635300000|2024-05-02 07:35:00|1932.2|1929.2|1935.2|1932.2|1935.2|1932.2|1930.2|1927.2|38
1714635600000|2024-05-02 07:40:00|1936.7|1933.7|1934.2|1931.2|1937.2|1934.2|1934.2|1931.2|65
1714635900000|2024-05-02 07:45:00|1933.2|1930.2|1939.2|1936.2|1939.2|1936.2|1933.2|1930.2|165
1714636200000|2024-05-02 07:50:00|1940.2|1937.2|1945.2|1942.2|1945.2|1942.2|1940.2|1937.2|348
1714636500000|2024-05-02 07:55:00|1950.1|1947.1|1947.3|1944.3|1950.2|1947.2|1947.3|1944.3|212
1714636800000|2024-05-02 08:00:00|1947.2|1944.2|1949.7|1946.7|1950.2|1947.2|1945.7|1942.7|92
1714637100000|2024-05-02 08:05:00|1949.2|1946.2|1946.2|1943.2|1949.2|1946.2|1946.2|1943.2|79
1714637400000|2024-05-02 08:10:00|1945.3|1942.3|1942.2|1939.2|1945.3|1942.3|1942.2|1939.2|214
1714637700000|2024-05-02 08:15:00|1942.7|1939.7|1946.2|1943.2|1946.2|1943.2|1942.7|1939.7|117
1714638000000|2024-05-02 08:20:00|1945.2|1942.2|1942.7|1939.7|1945.2|1942.2|1942.2|1939.2|38
1714638300000|2024-05-02 08:25:00|1942.2|1939.2|1943.2|1940.2|1944.2|1941.2|1942.1|1939.1|47
1714638600000|2024-05-02 08:30:00|1944.2|1941.2|1944.7|1941.7|1944.7|1941.7|1942.2|1939.2|79
1714638900000|2024-05-02 08:35:00|1945.2|1942.2|1946.2|1943.2|1946.2|1943.2|1944.2|1941.2|56
1714639200000|2024-05-02 08:40:00|1947.2|1944.2|1948.2|1945.2|1948.2|1945.2|1946.2|1943.2|52
1714639500000|2024-05-02 08:45:00|1948.7|1945.7|1945.2|1942.2|1948.7|1945.7|1944.2|1941.2|91
1714639800000|2024-05-02 08:50:00|1944.8|1941.8|1943.2|1940.2|1945.2|1942.2|1943.2|1940.2|13
1714640100000|2024-05-02 08:55:00|1943.3|1940.3|1945.2|1942.2|1945.2|1942.2|1943.2|1940.2|66
1714640400000|2024-05-02 09:00:00|1944.7|1941.7|1944.2|1941.2|1945.2|1942.2|1944.2|1941.2|43
1714640700000|2024-05-02 09:05:00|1943.8|1940.8|1943.7|1940.7|1944.2|1941.2|1943.3|1940.3|17
1714641000000|2024-05-02 09:10:00|1944.7|1941.7|1947.2|1944.2|1947.2|1944.2|1944.7|1941.7|41
1714641300000|2024-05-02 09:15:00|1947.3|1944.3|1949.2|1946.2|1949.2|1946.2|1947.3|1944.3|21
1714641600000|2024-05-02 09:20:00|1949.1|1946.1|1949.7|1946.7|1950.2|1947.2|1948.2|1945.2|65
1714641900000|2024-05-02 09:25:00|1949.2|1946.2|1948.2|1945.2|1950.2|1947.2|1947.2|1944.2|52
1714642200000|2024-05-02 09:30:00|1948.3|1945.3|1947.2|1944.2|1949.2|1946.2|1947.2|1944.2|70
1714642500000|2024-05-02 09:35:00|1946.2|1943.2|1945.2|1942.2|1947.2|1944.2|1945.2|1942.2|104
1714642800000|2024-05-02 09:40:00|1946.2|1943.2|1945.2|1942.2|1946.2|1943.2|1945.2|1942.2|12
1714643100000|2024-05-02 09:45:00|1946.2|1943.2|1946.2|1943.2|1946.2|1943.2|1946.2|1943.2|86
1714643400000|2024-05-02 09:50:00|1945.3|1942.3|1945.2|1942.2|1945.3|1942.3|1945.2|1942.2|10
1714643700000|2024-05-02 09:55:00|1945.3|1942.3|1944.2|1941.2|1946.2|1943.2|1944.2|1941.2|78
1714644000000|2024-05-02 10:00:00|1943.2|1940.2|1941.2|1938.2|1943.2|1940.2|1941.2|1938.2|65
1714644300000|2024-05-02 10:05:00|1940.7|1937.7|1939.2|1936.2|1941.2|1938.2|1938.2|1935.2|134
1714644600000|2024-05-02 10:10:00|1938.7|1935.7|1939.2|1936.2|1940.2|1937.2|1938.3|1935.3|36
1714644900000|2024-05-02 10:15:00|1938.3|1935.3|1937.2|1934.2|1938.3|1935.3|1937.2|1934.2|50
1714645200000|2024-05-02 10:20:00|1938.2|1935.2|1937.2|1934.2|1938.2|1935.2|1937.2|1934.2|181
1714645500000|2024-05-02 10:25:00|1937.7|1934.7|1937.2|1934.2|1938.2|1935.2|1937.2|1934.2|43
1714645800000|2024-05-02 10:30:00|1938.2|1935.2|1937.2|1934.2|1938.2|1935.2|1937.2|1934.2|72
1714646100000|2024-05-02 10:35:00|1938.2|1935.2|1937.2|1934.2|1938.2|1935.2|1937.2|1934.2|96
1714646400000|2024-05-02 10:40:00|1937.7|1934.7|1939.2|1936.2|1939.2|1936.2|1937.2|1934.2|25
1714646700000|2024-05-02 10:45:00|1940.2|1937.2|1940.3|1937.3|1942.2|1939.2|1940.2|1937.2|28
1714647000000|2024-05-02 10:50:00|1940.2|1937.2|1940.3|1937.3|1940.3|1937.3|1939.7|1936.7|22
1714647300000|2024-05-02 10:55:00|1940.2|1937.2|1942.2|1939.2|1942.2|1939.2|1940.2|1937.2|33
1714647600000|2024-05-02 11:00:00|1942.3|1939.3|1942.2|1939.2|1942.7|1939.7|1942.2|1939.2|17
1714647900000|2024-05-02 11:05:00|1941.3|1938.3|1941.2|1938.2|1941.7|1938.7|1941.2|1938.2|32
1714648200000|2024-05-02 11:10:00|1940.3|1937.3|1940.2|1937.2|1940.3|1937.3|1940.2|1937.2|7
1714648500000|2024-05-02 11:15:00|1940.3|1937.3|1940.3|1937.3|1940.3|1937.3|1940.3|1937.3|6
1714648800000|2024-05-02 11:20:00|1941.3|1938.3|1942.7|1939.7|1942.7|1939.7|1941.3|1938.3|20
1714649100000|2024-05-02 11:25:00|1942.2|1939.2|1941.2|1938.2|1942.2|1939.2|1940.3|1937.3|80
1714649400000|2024-05-02 11:30:00|1940.3|1937.3|1939.3|1936.3|1941.8|1938.8|1939.3|1936.3|49
1714649700000|2024-05-02 11:35:00|1939.2|1936.2|1939.3|1936.3|1939.7|1936.7|1939.2|1936.2|27
1714650000000|2024-05-02 11:40:00|1939.7|1936.7|1941.3|1938.3|1941.7|1938.7|1939.7|1936.7|24
1714650300000|2024-05-02 11:45:00|1940.3|1937.3|1940.3|1937.3|1940.3|1937.3|1940.3|1937.3|22
1714650600000|2024-05-02 11:50:00|1940.2|1937.2|1940.3|1937.3|1940.3|1937.3|1940.2|1937.2|22
1714650900000|2024-05-02 11:55:00|1940.1|1937.1|1938.3|1935.3|1940.1|1937.1|1937.2|1934.2|65
1714651200000|2024-05-02 12:00:00|1937.4|1934.4|1937.3|1934.3|1938.3|1935.3|1937.2|1934.2|222
1714651500000|2024-05-02 12:05:00|1937.2|1934.2|1934.2|1931.2|1939.2|1936.2|1934.2|1931.2|408
1714651800000|2024-05-02 12:10:00|1931.5|1928.5|1927.4|1924.4|1932.2|1929.2|1927.3|1924.3|656
1714652100000|2024-05-02 12:15:00|1926.3|1923.3|1926.4|1923.4|1927.4|1924.4|1925.4|1922.4|147
1714652400000|2024-05-02 12:20:00|1926.3|1923.3|1922.4|1919.4|1926.3|1923.3|1922.3|1919.3|212
1714652700000|2024-05-02 12:25:00|1923.3|1920.3|1930.8|1927.8|1932.2|1929.2|1922.4|1919.4|529
1714653000000|2024-05-02 12:30:00|1930.3|1927.3|1929.3|1926.3|1931.3|1928.3|1929.2|1926.2|75
1714653300000|2024-05-02 12:35:00|1929.2|1926.2|1934.2|1931.2|1935.2|1932.2|1929.2|1926.2|131
1714653600000|2024-05-02 12:40:00|1933.3|1930.3|1928.8|1925.8|1933.3|1930.3|1928.7|1925.7|124
1714653900000|2024-05-02 12:45:00|1928.3|1925.3|1932.7|1929.7|1933.2|1930.2|1928.3|1925.3|52
1714654200000|2024-05-02 12:50:00|1933.2|1930.2|1929.2|1926.2|1933.2|1930.2|1928.2|1925.2|110
1714654500000|2024-05-02 12:55:00|1928.3|1925.3|1928.2|1925.2|1929.2|1926.2|1927.2|1924.2|147
1714654800000|2024-05-02 13:00:00|1927.7|1924.7|1927.2|1924.2|1928.3|1925.3|1926.4|1923.4|129
1714655100000|2024-05-02 13:05:00|1927.3|1924.3|1926.2|1923.2|1928.3|1925.3|1926.2|1923.2|71
1714655400000|2024-05-02 13:10:00|1926.3|1923.3|1927.2|1924.2|1927.2|1924.2|1926.2|1923.2|88
1714655700000|2024-05-02 13:15:00|1927.3|1924.3|1931.2|1928.2|1931.2|1928.2|1927.2|1924.2|258
1714656000000|2024-05-02 13:20:00|1930.7|1927.7|1929.3|1926.3|1931.2|1928.2|1928.3|1925.3|86
1714656300000|2024-05-02 13:25:00|1929.2|1926.2|1930.2|1927.2|1930.7|1927.7|1929.2|1926.2|50
1714656600000|2024-05-02 13:30:00|1929.3|1926.3|1929.3|1926.3|1929.3|1926.3|1928.3|1925.3|259
1714656900000|2024-05-02 13:35:00|1927.3|1924.3|1927.2|1924.2|1928.2|1925.2|1924.2|1921.2|563
1714657200000|2024-05-02 13:40:00|1928.1|1925.1|1927.2|1924.2|1929.2|1926.2|1927.2|1924.2|142
1714657500000|2024-05-02 13:45:00|1928.2|1925.2|1931.2|1928.2|1932.2|1929.2|1928.2|1925.2|231
1714657800000|2024-05-02 13:50:00|1930.3|1927.3|1930.3|1927.3|1932.2|1929.2|1930.3|1927.3|87
1714658100000|2024-05-02 13:55:00|1929.3|1926.3|1926.2|1923.2|1929.3|1926.3|1925.3|1922.3|175
1714658400000|2024-05-02 14:00:00|1926.3|1923.3|1926.3|1923.3|1928.3|1925.3|1925.8|1922.8|236
1714658700000|2024-05-02 14:05:00|1926.2|1923.2|1922.3|1919.3|1926.3|1923.3|1922.2|1919.2|211
1714659000000|2024-05-02 14:10:00|1922.2|1919.2|1924.2|1921.2|1924.3|1921.3|1922.2|1919.2|119
1714659300000|2024-05-02 14:15:00|1924.3|1921.3|1923.2|1920.2|1925.2|1922.2|1923.2|1920.2|80
1714659600000|2024-05-02 14:20:00|1922.3|1919.3|1924.2|1921.2|1925.2|1922.2|1922.2|1919.2|200
1714659900000|2024-05-02 14:25:00|1923.7|1920.7|1926.3|1923.3|1926.3|1923.3|1923.7|1920.7|118
1714660200000|2024-05-02 14:30:00|1927.2|1924.2|1918.7|1915.7|1927.7|1924.7|1915.3|1912.3|610
1714660500000|2024-05-02 14:35:00|1919.2|1916.2|1917.3|1914.3|1919.7|1916.7|1916.3|1913.3|291
1714660800000|2024-05-02 14:40:00|1916.4|1913.4|1913.3|1910.3|1916.4|1913.4|1912.3|1909.3|598
1714661100000|2024-05-02 14:45:00|1914.2|1911.2|1912.3|1909.3|1914.2|1911.2|1912.2|1909.2|860
1714661400000|2024-05-02 14:50:00|1913.2|1910.2|1916.3|1913.3|1917.2|1914.2|1913.2|1910.2|499
1714661700000|2024-05-02 14:55:00|1916.2|1913.2|1915.2|1912.2|1917.2|1914.2|1913.7|1910.7|151
1714662000000|2024-05-02 15:00:00|1915.3|1912.3|1913.3|1910.3|1916.3|1913.3|1912.3|1909.3|406
1714662300000|2024-05-02 15:05:00|1914.3|1911.3|1917.2|1914.2|1917.2|1914.2|1914.3|1911.3|217
1714662600000|2024-05-02 15:10:00|1917.3|1914.3|1920.2|1917.2|1921.2|1918.2|1917.3|1914.3|197
1714662900000|2024-05-02 15:15:00|1921.1|1918.1|1925.2|1922.2|1925.2|1922.2|1921.1|1918.1|169
1714663200000|2024-05-02 15:20:00|1924.2|1921.2|1925.2|1922.2|1926.2|1923.2|1923.7|1920.7|237
1714663500000|2024-05-02 15:25:00|1926.2|1923.2|1924.2|1921.2|1926.2|1923.2|1923.2|1920.2|210
1714663800000|2024-05-02 15:30:00|1925.2|1922.2|1923.2|1920.2|1925.2|1922.2|1922.2|1919.2|166
1714664100000|2024-05-02 15:35:00|1922.3|1919.3|1921.2|1918.2|1922.3|1919.3|1920.2|1917.2|256
1714664400000|2024-05-02 15:40:00|1920.7|1917.7|1920.2|1917.2|1922.2|1919.2|1920.2|1917.2|160
1714664700000|2024-05-02 15:45:00|1921.2|1918.2|1919.2|1916.2|1921.2|1918.2|1918.2|1915.2|206
1714665000000|2024-05-02 15:50:00|1921.2|1918.2|1925.2|1922.2|1925.2|1922.2|1921.2|1918.2|1813
1714665300000|2024-05-02 15:55:00|1925.1|1922.1|1921.2|1918.2|1925.1|1922.1|1921.2|1918.2|285
1714665600000|2024-05-02 16:00:00|1921.7|1918.7|1922.2|1919.2|1923.1|1920.1|1921.2|1918.2|310
1714665900000|2024-05-02 16:05:00|1923.1|1920.1|1934.1|1931.1|1938|1935|1923.1|1920.1|1937
1714666200000|2024-05-02 16:10:00|1934|1931|1939|1936|1939|1936|1933.1|1930.1|243
1714666500000|2024-05-02 16:15:00|1939.9|1936.9|1941|1938|1942|1939|1939.9|1936.9|619
1714666800000|2024-05-02 16:20:00|1942|1939|1940|1937|1943|1940|1938.1|1935.1|399
1714667100000|2024-05-02 16:25:00|1941|1938|1944|1941|1944|1941|1941|1938|330
1714667400000|2024-05-02 16:30:00|1944.1|1941.1|1934.1|1931.1|1944.9|1941.9|1933.1|1930.1|965
1714667700000|2024-05-02 16:35:00|1933.2|1930.2|1929.1|1926.1|1934|1931|1928.5|1925.5|391
1714668000000|2024-05-02 16:40:00|1930|1927|1942.1|1939.1|1942.2|1939.2|1930|1927|466
1714668300000|2024-05-02 16:45:00|1942.2|1939.2|1935.2|1932.2|1942.2|1939.2|1934.7|1931.7|734
1714668600000|2024-05-02 16:50:00|1935.7|1932.7|1926.3|1923.3|1936.2|1933.2|1924.9|1921.9|2377
1714668900000|2024-05-02 16:55:00|1925.3|1922.3|1927.8|1924.8|1927.8|1924.8|1923.3|1920.3|971
1714721400000|2024-05-03 07:30:00|1930.9|1927.9|1923.9|1920.9|1930.9|1927.9|1920.9|1917.9|213
1714721700000|2024-05-03 07:35:00|1924.3|1921.3|1924.3|1921.3|1925.3|1922.3|1923.3|1920.3|26
1714722000000|2024-05-03 07:40:00|1924.4|1921.4|1920.8|1917.8|1924.4|1921.4|1920.4|1917.4|63
1714722300000|2024-05-03 07:45:00|1922.3|1919.3|1923.8|1920.8|1925.3|1922.3|1920.3|1917.3|198
1714722600000|2024-05-03 07:50:00|1924.3|1921.3|1920.3|1917.3|1924.3|1921.3|1920.3|1917.3|156
1714722900000|2024-05-03 07:55:00|1920.4|1917.4|1921.4|1918.4|1921.9|1918.9|1920.3|1917.3|53
1714723200000|2024-05-03 08:00:00|1921.9|1918.9|1923.9|1920.9|1924.3|1921.3|1921.8|1918.8|42
1714723500000|2024-05-03 08:05:00|1924.4|1921.4|1922.4|1919.4|1924.4|1921.4|1922.4|1919.4|47
1714723800000|2024-05-03 08:10:00|1923.4|1920.4|1927.4|1924.4|1927.4|1924.4|1923.4|1920.4|87
1714724100000|2024-05-03 08:15:00|1927.3|1924.3|1924.4|1921.4|1927.3|1924.3|1923.4|1920.4|40
1714724400000|2024-05-03 08:20:00|1925.4|1922.4|1922.4|1919.4|1925.4|1922.4|1922.4|1919.4|35
1714724700000|2024-05-03 08:25:00|1923.4|1920.4|1927.4|1924.4|1928.4|1925.4|1923.4|1920.4|51
1714725000000|2024-05-03 08:30:00|1927.9|1924.9|1927.4|1924.4|1928.4|1925.4|1926.9|1923.9|61
1714725300000|2024-05-03 08:35:00|1927.3|1924.3|1928.3|1925.3|1928.3|1925.3|1924.4|1921.4|72
1714725600000|2024-05-03 08:40:00|1929.2|1926.2|1931.8|1928.8|1931.8|1928.8|1927.9|1924.9|78
1714725900000|2024-05-03 08:45:00|1932.3|1929.3|1933.3|1930.3|1934.2|1931.2|1931.8|1928.8|79
1714726200000|2024-05-03 08:50:00|1933.8|1930.8|1936.3|1933.3|1937.3|1934.3|1933.3|1930.3|87
1714726500000|2024-05-03 08:55:00|1937.3|1934.3|1939.1|1936.1|1939.2|1936.2|1935.3|1932.3|690
1714726800000|2024-05-03 09:00:00|1938.6|1935.6|1942.1|1939.1|1943.6|1940.6|1937.2|1934.2|173
1714727100000|2024-05-03 09:05:00|1941.7|1938.7|1943.2|1940.2|1943.7|1940.7|1941.1|1938.1|49
1714727400000|2024-05-03 09:10:00|1943.7|1940.7|1942.7|1939.7|1943.7|1940.7|1942.2|1939.2|31
1714727700000|2024-05-03 09:15:00|1943.1|1940.1|1941.2|1938.2|1943.2|1940.2|1941.2|1938.2|53
1714728000000|2024-05-03 09:20:00|1942.1|1939.1|1942.2|1939.2|1942.2|1939.2|1942.1|1939.1|18
1714728300000|2024-05-03 09:25:00|1942.1|1939.1|1940.2|1937.2|1942.2|1939.2|1939.7|1936.7|40
1714728600000|2024-05-03 09:30:00|1939.2|1936.2|1939.2|1936.2|1939.7|1936.7|1938.2|1935.2|30
1714728900000|2024-05-03 09:35:00|1939.1|1936.1|1940.1|1937.1|1941.2|1938.2|1938.2|1935.2|40
1714729200000|2024-05-03 09:40:00|1940.2|1937.2|1940.1|1937.1|1940.2|1937.2|1937.2|1934.2|79
1714729500000|2024-05-03 09:45:00|1940.2|1937.2|1938.2|1935.2|1940.2|1937.2|1938.2|1935.2|78
1714729800000|2024-05-03 09:50:00|1939.2|1936.2|1938.2|1935.2|1939.2|1936.2|1936.2|1933.2|50
1714730100000|2024-05-03 09:55:00|1939.2|1936.2|1939.2|1936.2|1940.2|1937.2|1939.2|1936.2|28
1714730400000|2024-05-03 10:00:00|1939.1|1936.1|1940.2|1937.2|1941.1|1938.1|1939.1|1936.1|39
1714730700000|2024-05-03 10:05:00|1939.1|1936.1|1941.1|1938.1|1941.1|1938.1|1938.1|1935.1|103
1714731000000|2024-05-03 10:10:00|1940.1|1937.1|1940.1|1937.1|1941.1|1938.1|1940.1|1937.1|116
1714731300000|2024-05-03 10:15:00|1940.6|1937.6|1940.2|1937.2|1941.1|1938.1|1939.1|1936.1|278
1714731600000|2024-05-03 10:20:00|1941.1|1938.1|1941.1|1938.1|1941.2|1938.2|1940.6|1937.6|44
1714731900000|2024-05-03 10:25:00|1940.2|1937.2|1941.1|1938.1|1941.1|1938.1|1940.1|1937.1|27
1714732200000|2024-05-03 10:30:00|1940.6|1937.6|1940.1|1937.1|1940.6|1937.6|1940.1|1937.1|21
1714732500000|2024-05-03 10:35:00|1939.1|1936.1|1940.2|1937.2|1940.2|1937.2|1938.2|1935.2|30
1714732800000|2024-05-03 10:40:00|1940.1|1937.1|1940.2|1937.2|1940.2|1937.2|1940.1|1937.1|3
1714733100000|2024-05-03 10:45:00|||||||||16
1714733400000|2024-05-03 10:50:00|1940.1|1937.1|1941.1|1938.1|1941.1|1938.1|1940.1|1937.1|58
1714733700000|2024-05-03 10:55:00|1940.2|1937.2|1940.1|1937.1|1941.1|1938.1|1940.1|1937.1|40
1714734000000|2024-05-03 11:00:00|||||||||10
1714734300000|2024-05-03 11:05:00|1939.2|1936.2|1938.1|1935.1|1939.2|1936.2|1938.1|1935.1|71
1714734600000|2024-05-03 11:10:00|||||||||14
1714734900000|2024-05-03 11:15:00|||||||||12
1714735200000|2024-05-03 11:20:00|1938.6|1935.6|1940.2|1937.2|1940.2|1937.2|1938.6|1935.6|181
1714735500000|2024-05-03 11:25:00|1940.1|1937.1|1940.2|1937.2|1940.2|1937.2|1940.1|1937.1|4
1714735800000|2024-05-03 11:30:00|1940.1|1937.1|1937.1|1934.1|1940.1|1937.1|1937.1|1934.1|44
1714736100000|2024-05-03 11:35:00|1936.1|1933.1|1937.1|1934.1|1937.1|1934.1|1936.1|1933.1|54
1714736400000|2024-05-03 11:40:00|1936.6|1933.6|1937.1|1934.1|1937.1|1934.1|1936.6|1933.6|25
1714736700000|2024-05-03 11:45:00|1937.2|1934.2|1938.1|1935.1|1938.1|1935.1|1937.1|1934.1|11
1714737000000|2024-05-03 11:50:00|1937.1|1934.1|1936.1|1933.1|1937.1|1934.1|1936.1|1933.1|89
1714737300000|2024-05-03 11:55:00|1935.1|1932.1|1939.1|1936.1|1939.1|1936.1|1935.1|1932.1|286
1714737600000|2024-05-03 12:00:00|1940|1937|1946|1943|1947.4|1944.4|1937.1|1934.1|1299
1714737900000|2024-05-03 12:05:00|1945|1942|1941|1938|1945.9|1942.9|1938.1|1935.1|448
1714738200000|2024-05-03 12:10:00|1940.1|1937.1|1937|1934|1940.1|1937.1|1936|1933|152
1714738500000|2024-05-03 12:15:00|1937.1|1934.1|1937.1|1934.1|1938.1|1935.1|1937|1934|66
1714738800000|2024-05-03 12:20:00|1938|1935|1942|1939|1942|1939|1938|1935|145
1714739100000|2024-05-03 12:25:00|1941.9|1938.9|1938.9|1935.9|1942.9|1939.9|1937|1934|662
1714739400000|2024-05-03 12:30:00|1942.1|1939.1|1945.9|1942.9|1946.9|1943.9|1942.1|1939.1|622
1714739700000|2024-05-03 12:35:00|1944.9|1941.9|1947.8|1944.8|1947.8|1944.8|1944.9|1941.9|214
1714740000000|2024-05-03 12:40:00|1951.8|1948.8|1948.8|1945.8|1952.8|1949.8|1947.8|1944.8|837
1714740300000|2024-05-03 12:45:00|1951.3|1948.3|1949.8|1946.8|1951.3|1948.3|1948.8|1945.8|153
1714740600000|2024-05-03 12:50:00|1950.8|1947.8|1950.8|1947.8|1951.8|1948.8|1949.8|1946.8|134
1714740900000|2024-05-03 12:55:00|1950.9|1947.9|1947.8|1944.8|1951.8|1948.8|1947.8|1944.8|261
1714741200000|2024-05-03 13:00:00|1947.9|1944.9|1948.9|1945.9|1948.9|1945.9|1945.9|1942.9|204
1714741500000|2024-05-03 13:05:00|1948.8|1945.8|1948.8|1945.8|1948.9|1945.9|1945.9|1942.9|75
1714741800000|2024-05-03 13:10:00|1948.9|1945.9|1949.8|1946.8|1950.8|1947.8|1948.8|1945.8|180
1714742100000|2024-05-03 13:15:00|1949.9|1946.9|1948.9|1945.9|1949.9|1946.9|1946.9|1943.9|106
1714742400000|2024-05-03 13:20:00|1949.8|1946.8|1944|1941|1949.9|1946.9|1942.9|1939.9|839
1714742700000|2024-05-03 13:25:00|1943|1940|1940.9|1937.9|1943|1940|1940|1937|293
1714743000000|2024-05-03 13:30:00|1941|1938|1937.9|1934.9|1941.9|1938.9|1937.9|1934.9|102
1714743300000|2024-05-03 13:35:00|1938.4|1935.4|1937.9|1934.9|1939.9|1936.9|1937.9|1934.9|465
1714743600000|2024-05-03 13:40:00|1938.9|1935.9|1937.9|1934.9|1938.9|1935.9|1936.9|1933.9|93
1714743900000|2024-05-03 13:45:00|1938.8|1935.8|1937.9|1934.9|1939.9|1936.9|1935.9|1932.9|294
1714744200000|2024-05-03 13:50:00|1936.9|1933.9|1937.9|1934.9|1939.9|1936.9|1936.9|1933.9|201
1714744500000|2024-05-03 13:55:00|1938.9|1935.9|1942.9|1939.9|1944.4|1941.4|1938.9|1935.9|176
1714744800000|2024-05-03 14:00:00|1942.4|1939.4|1943|1940|1943.4|1940.4|1937.9|1934.9|448
1714745100000|2024-05-03 14:05:00|1943.9|1940.9|1947.5|1944.5|1947.9|1944.9|1943.9|1940.9|190
1714745400000|2024-05-03 14:10:00|1947.9|1944.9|1941.1|1938.1|1947.9|1944.9|1941.1|1938.1|502
1714745700000|2024-05-03 14:15:00|1941.9|1938.9|1942.1|1939.1|1942.1|1939.1|1940.1|1937.1|217
1714746000000|2024-05-03 14:20:00|1941.1|1938.1|1939|1936|1941.1|1938.1|1938.1|1935.1|150
1714746300000|2024-05-03 14:25:00|1939.1|1936.1|1936.1|1933.1|1939.1|1936.1|1935.6|1932.6|267
1714746600000|2024-05-03 14:30:00|1937.1|1934.1|1940|1937|1940|1937|1936.1|1933.1|159
1714746900000|2024-05-03 14:35:00|1940.1|1937.1|1939.6|1936.6|1941|1938|1939|1936|145
1714747200000|2024-05-03 14:40:00|1940|1937|1942.1|1939.1|1942.1|1939.1|1939.6|1936.6|129
1714747500000|2024-05-03 14:45:00|1942|1939|1938.2|1935.2|1942.1|1939.1|1938.1|1935.1|742
1714747800000|2024-05-03 14:50:00|1937.3|1934.3|1937.2|1934.2|1939.1|1936.1|1937.2|1934.2|126
1714748100000|2024-05-03 14:55:00|1936.2|1933.2|1939.2|1936.2|1940.1|1937.1|1936.1|1933.1|116
1714748400000|2024-05-03 15:00:00|1940.1|1937.1|1937.1|1934.1|1940.7|1937.7|1936.1|1933.1|157
1714748700000|2024-05-03 15:05:00|1936.2|1933.2|1935.1|1932.1|1937.1|1934.1|1934.2|1931.2|166
1714749000000|2024-05-03 15:10:00|1935.2|1932.2|1936.2|1933.2|1937.1|1934.1|1935.1|1932.1|106
1714749300000|2024-05-03 15:15:00|1937.1|1934.1|1938.1|1935.1|1938.2|1935.2|1937.1|1934.1|146
1714749600000|2024-05-03 15:20:00|1938.2|1935.2|1943.1|1940.1|1944.2|1941.2|1938.2|1935.2|220
1714749900000|2024-05-03 15:25:00|1943|1940|1944|1941|1945|1942|1942.6|1939.6|109
1714750200000|2024-05-03 15:30:00|1944.9|1941.9|1944.1|1941.1|1947|1944|1943.1|1940.1|203
1714750500000|2024-05-03 15:35:00|1944|1941|1943|1940|1944|1941|1942|1939|122
1714750800000|2024-05-03 15:40:00|1943.1|1940.1|1939.1|1936.1|1944|1941|1939.1|1936.1|359
1714751100000|2024-05-03 15:45:00|1939.2|1936.2|1939.1|1936.1|1939.6|1936.6|1938.1|1935.1|116
1714751400000|2024-05-03 15:50:00|1940.1|1937.1|1940.1|1937.1|1941.1|1938.1|1940.1|1937.1|96
1714751700000|2024-05-03 15:55:00|1939.1|1936.1|1939.1|1936.1|1940|1937|1937.1|1934.1|229
1714752000000|2024-05-03 16:00:00|1939|1936|1936.1|1933.1|1939|1936|1936.1|1933.1|126
1714752300000|2024-05-03 16:05:00|1937.1|1934.1|1937.1|1934.1|1938|1935|1936.1|1933.1|112
1714752600000|2024-05-03 16:10:00|1937.6|1934.6|1929.6|1926.6|1938|1935|1928.2|1925.2|684
1714752900000|2024-05-03 16:15:00|1930.1|1927.1|1927|1924|1930.1|1927.1|1927|1924|210
1714753200000|2024-05-03 16:20:00|1928.9|1925.9|1931.1|1928.1|1931.1|1928.1|1928.9|1925.9|235
1714753500000|2024-05-03 16:25:00|1933|1930|1927.2|1924.2|1934.1|1931.1|1927.1|1924.1|536
1714753800000|2024-05-03 16:30:00|1928.1|1925.1|1929|1926|1929.1|1926.1|1927.1|1924.1|88
1714754100000|2024-05-03 16:35:00|1932|1929|1930|1927|1932|1929|1928.1|1925.1|323
1714754400000|2024-05-03 16:40:00|1931.1|1928.1|1930.1|1927.1|1932.1|1929.1|1930.1|1927.1|239
1714754700000|2024-05-03 16:45:00|1930.6|1927.6|1932.1|1929.1|1932.1|1929.1|1930|1927|118
1714755000000|2024-05-03 16:50:00|1933|1930|1930.2|1927.2|1935|1932|1927.2|1924.2|3570
1714755300000|2024-05-03 16:55:00|1929.3|1926.3|1932.7|1929.7|1932.7|1929.7|1927.3|1924.3|1574
1714995000000|2024-05-06 11:30:00|1928.6|1925.6|1923.1|1920.1|1928.6|1925.6|1916.2|1913.2|516
1714995300000|2024-05-06 11:35:00|1922.1|1919.1|1924.1|1921.1|1926.2|1923.2|1921.1|1918.1|165
1714995600000|2024-05-06 11:40:00|1924.7|1921.7|1925.1|1922.1|1926.1|1923.1|1923.2|1920.2|70
1714995900000|2024-05-06 11:45:00|1925.2|1922.2|1926|1923|1926.1|1923.1|1925.1|1922.1|45
1714996200000|2024-05-06 11:50:00|1926.1|1923.1|1928|1925|1930.5|1927.5|1926.1|1923.1|465
1714996500000|2024-05-06 11:55:00|1927.9|1924.9|1929.4|1926.4|1930.9|1927.9|1927|1924|63
1714996800000|2024-05-06 12:00:00|1929.8|1926.8|1926.9|1923.9|1929.8|1926.8|1925.9|1922.9|214
1714997100000|2024-05-06 12:05:00|1927|1924|1933.8|1930.8|1933.9|1930.9|1927|1924|76
1714997400000|2024-05-06 12:10:00|1932.9|1929.9|1932.8|1929.8|1933.8|1930.8|1929.3|1926.3|688
1714997700000|2024-05-06 12:15:00|1933.8|1930.8|1934.8|1931.8|1935.3|1932.3|1932.8|1929.8|114
1714998000000|2024-05-06 12:20:00|1935.7|1932.7|1933.7|1930.7|1936.7|1933.7|1933.7|1930.7|117
1714998300000|2024-05-06 12:25:00|1933.8|1930.8|1931.8|1928.8|1934.8|1931.8|1930.8|1927.8|189
1714998600000|2024-05-06 12:30:00|1931.9|1928.9|1933.8|1930.8|1935.7|1932.7|1931.8|1928.8|96
1714998900000|2024-05-06 12:35:00|1932.9|1929.9|1933.8|1930.8|1934.7|1931.7|1932.7|1929.7|195
1714999200000|2024-05-06 12:40:00|1933.7|1930.7|1933.8|1930.8|1934.8|1931.8|1932.8|1929.8|102
1714999500000|2024-05-06 12:45:00|1932.8|1929.8|1932.8|1929.8|1933.8|1930.8|1931.8|1928.8|118
1714999800000|2024-05-06 12:50:00|1932.7|1929.7|1930.3|1927.3|1932.8|1929.8|1929.8|1926.8|168
1715000100000|2024-05-06 12:55:00|1930.7|1927.7|1927.8|1924.8|1930.8|1927.8|1927.8|1924.8|258
1715000400000|2024-05-06 13:00:00|1928.8|1925.8|1929.8|1926.8|1929.8|1926.8|1926.8|1923.8|327
1715000700000|2024-05-06 13:05:00|1929.7|1926.7|1933.7|1930.7|1933.8|1930.8|1929.7|1926.7|75
1715001000000|2024-05-06 13:10:00|1933.8|1930.8|1940.7|1937.7|1940.8|1937.8|1933.7|1930.7|117
1715001300000|2024-05-06 13:15:00|1940.8|1937.8|1942.6|1939.6|1942.7|1939.7|1940.8|1937.8|98
1715001600000|2024-05-06 13:20:00|1942.7|1939.7|1940.8|1937.8|1942.7|1939.7|1940.7|1937.7|103
1715001900000|2024-05-06 13:25:00|1940.7|1937.7|1940.7|1937.7|1940.7|1937.7|1938.7|1935.7|109
1715002200000|2024-05-06 13:30:00|1939.7|1936.7|1942.5|1939.5|1944.5|1941.5|1938.8|1935.8|1277
1715002500000|2024-05-06 13:35:00|1943|1940|1948.9|1945.9|1949.4|1946.4|1943|1940|536
1715002800000|2024-05-06 13:40:00|1949.4|1946.4|1947.5|1944.5|1949.5|1946.5|1947.5|1944.5|312
1715003100000|2024-05-06 13:45:00|1948.5|1945.5|1951.4|1948.4|1952.4|1949.4|1948.4|1945.4|876
1715003400000|2024-05-06 13:50:00|1950.5|1947.5|1945.5|1942.5|1951.4|1948.4|1945.4|1942.4|482
1715003700000|2024-05-06 13:55:00|1945.6|1942.6|1946.4|1943.4|1948.4|1945.4|1945.4|1942.4|326
1715004000000|2024-05-06 14:00:00|1945.4|1942.4|1943.6|1940.6|1945.4|1942.4|1942|1939|461
1715004300000|2024-05-06 14:05:00|1943.5|1940.5|1939.6|1936.6|1943.5|1940.5|1939.6|1936.6|97
1715004600000|2024-05-06 14:10:00|1939.7|1936.7|1936.6|1933.6|1939.7|1936.7|1936.5|1933.5|235
1715004900000|2024-05-06 14:15:00|1936.5|1933.5|1936.5|1933.5|1936.5|1933.5|1933.6|1930.6|196
1715005200000|2024-05-06 14:20:00|1935.5|1932.5|1938.6|1935.6|1938.6|1935.6|1935|1932|298
1715005500000|2024-05-06 14:25:00|1941|1938|1934.7|1931.7|1941.6|1938.6|1934.6|1931.6|334
1715005800000|2024-05-06 14:30:00|1935.2|1932.2|1933.8|1930.8|1935.2|1932.2|1933.7|1930.7|154
1715006100000|2024-05-06 14:35:00|1933.7|1930.7|1935.7|1932.7|1935.8|1932.8|1933.7|1930.7|162
1715006400000|2024-05-06 14:40:00|1936.7|1933.7|1934.8|1931.8|1936.7|1933.7|1933.7|1930.7|176
1715006700000|2024-05-06 14:45:00|1935.3|1932.3|1935.8|1932.8|1935.8|1932.8|1934.7|1931.7|122
1715007000000|2024-05-06 14:50:00|1934.8|1931.8|1935.8|1932.8|1935.8|1932.8|1933.8|1930.8|155
1715007300000|2024-05-06 14:55:00|1938.8|1935.8|1935.7|1932.7|1938.8|1935.8|1934.7|1931.7|142
1715007600000|2024-05-06 15:00:00|1936.5|1933.5|1937.7|1934.7|1938.6|1935.6|1935.7|1932.7|108
1715007900000|2024-05-06 15:05:00|1937.6|1934.6|1938.1|1935.1|1938.6|1935.6|1936.7|1933.7|161
1715008200000|2024-05-06 15:10:00|1938|1935|1937.4|1934.4|1938.6|1935.6|1934.5|1931.5|181
1715008500000|2024-05-06 15:15:00|1937.5|1934.5|1936.5|1933.5|1937.5|1934.5|1936.5|1933.5|312
1715008800000|2024-05-06 15:20:00|1937.5|1934.5|1939.4|1936.4|1939.4|1936.4|1936.5|1933.5|117
1715009100000|2024-05-06 15:25:00|1938.5|1935.5|1937.5|1934.5|1938.5|1935.5|1937.5|1934.5|112
1715009400000|2024-05-06 15:30:00|1936.5|1933.5|1936.4|1933.4|1936.5|1933.5|1936.4|1933.4|70
1715009700000|2024-05-06 15:35:00|1935.5|1932.5|1932.5|1929.5|1935.5|1932.5|1932.5|1929.5|165
1715010000000|2024-05-06 15:40:00|||||||||42
1715010300000|2024-05-06 15:45:00|||||||||56
1715010600000|2024-05-06 15:50:00|1932.1|1929.1|1934.5|1931.5|1934.5|1931.5|1932.1|1929.1|222
1715010900000|2024-05-06 15:55:00|1934.6|1931.6|1935.5|1932.5|1935.5|1932.5|1934.5|1931.5|95
1715011200000|2024-05-06 16:00:00|1935.6|1932.6|1936.5|1933.5|1937.5|1934.5|1935.6|1932.6|130
1715011500000|2024-05-06 16:05:00|1937.5|1934.5|1939.4|1936.4|1939.4|1936.4|1936.6|1933.6|135
1715011800000|2024-05-06 16:10:00|1939.5|1936.5|1941.4|1938.4|1941.4|1938.4|1939.4|1936.4|134
1715012100000|2024-05-06 16:15:00|1941.5|1938.5|1943.5|1940.5|1944.5|1941.5|1941.4|1938.4|225
1715012400000|2024-05-06 16:20:00|1944.5|1941.5|1943.5|1940.5|1944.5|1941.5|1943.5|1940.5|119
1715012700000|2024-05-06 16:25:00|1942.7|1939.7|1940.5|1937.5|1942.7|1939.7|1940.5|1937.5|187
1715013000000|2024-05-06 16:30:00|1941.5|1938.5|1939.5|1936.5|1941.5|1938.5|1939.5|1936.5|158
1715013300000|2024-05-06 16:35:00|1941.6|1938.6|1943.9|1940.9|1944.4|1941.4|1941.5|1938.5|169
1715013600000|2024-05-06 16:40:00|1943.4|1940.4|1943.3|1940.3|1943.4|1940.4|1942.3|1939.3|486
1715013900000|2024-05-06 16:45:00|1942.5|1939.5|1943.5|1940.5|1944.5|1941.5|1939.5|1936.5|467
1715014200000|2024-05-06 16:50:00|1944.3|1941.3|1950.5|1947.5|1950.5|1947.5|1942.5|1939.5|2072
1715014500000|2024-05-06 16:55:00|1950.6|1947.6|1949.6|1946.6|1952.7|1949.7|1949.6|1946.6|506
1715067000000|2024-05-07 07:30:00|1945.6|1942.6|1941.4|1938.4|1950.8|1947.8|1940.4|1937.4|269
1715067300000|2024-05-07 07:35:00|1941.6|1938.6|1939.4|1936.4|1943.3|1940.3|1939.3|1936.3|58
1715067600000|2024-05-07 07:40:00|1940.8|1937.8|1943.4|1940.4|1943.4|1940.4|1939.4|1936.4|38
1715067900000|2024-05-07 07:45:00|1943.8|1940.8|1944.8|1941.8|1945.9|1942.9|1940.4|1937.4|104
1715068200000|2024-05-07 07:50:00|1945.4|1942.4|1946.4|1943.4|1948.3|1945.3|1945.4|1942.4|17
1715068500000|2024-05-07 07:55:00|1946.8|1943.8|1948.4|1945.4|1950.4|1947.4|1946.4|1943.4|50
1715068800000|2024-05-07 08:00:00|1948.3|1945.3|1946.3|1943.3|1949.4|1946.4|1946.3|1943.3|61
1715069100000|2024-05-07 08:05:00|1946.4|1943.4|1944.3|1941.3|1946.8|1943.8|1944.3|1941.3|47
1715069400000|2024-05-07 08:10:00|1944.4|1941.4|1946.4|1943.4|1946.4|1943.4|1943.3|1940.3|65
1715069700000|2024-05-07 08:15:00|1949.8|1946.8|1947.4|1944.4|1950.4|1947.4|1947.4|1944.4|143
1715070000000|2024-05-07 08:20:00|1947.8|1944.8|1948.4|1945.4|1949.3|1946.3|1945.4|1942.4|105
1715070300000|2024-05-07 08:25:00|1948.3|1945.3|1949.8|1946.8|1950.4|1947.4|1948.3|1945.3|24
1715070600000|2024-05-07 08:30:00|1949.9|1946.9|1950.3|1947.3|1954.3|1951.3|1949.9|1946.9|60
1715070900000|2024-05-07 08:35:00|1950.4|1947.4|1954.2|1951.2|1954.6|1951.6|1950.4|1947.4|262
1715071200000|2024-05-07 08:40:00|1954.1|1951.1|1953.3|1950.3|1954.2|1951.2|1951.3|1948.3|470
1715071500000|2024-05-07 08:45:00|1953.2|1950.2|1951.4|1948.4|1953.3|1950.3|1951.3|1948.3|57
1715071800000|2024-05-07 08:50:00|1951.8|1948.8|1953.8|1950.8|1954.3|1951.3|1951.4|1948.4|49
1715072100000|2024-05-07 08:55:00|1954.2|1951.2|1953.8|1950.8|1954.3|1951.3|1953.8|1950.8|54
1715072400000|2024-05-07 09:00:00|1954.3|1951.3|1953.5|1950.5|1954.3|1951.3|1953.5|1950.5|42
1715072700000|2024-05-07 09:05:00|1953.4|1950.4|1955.3|1952.3|1955.3|1952.3|1953.3|1950.3|73
1715073000000|2024-05-07 09:10:00|1954.3|1951.3|1952.9|1949.9|1954.3|1951.3|1952.9|1949.9|17
1715073300000|2024-05-07 09:15:00|1951.4|1948.4|1947.8|1944.8|1951.4|1948.4|1947.8|1944.8|27
1715073600000|2024-05-07 09:20:00|1947.4|1944.4|1950.4|1947.4|1950.8|1947.8|1947.4|1944.4|24
1715073900000|2024-05-07 09:25:00|1951.2|1948.2|1950.3|1947.3|1951.8|1948.8|1949.3|1946.3|42
1715074200000|2024-05-07 09:30:00|1950.4|1947.4|1945.4|1942.4|1950.4|1947.4|1945.3|1942.3|56
1715074500000|2024-05-07 09:35:00|1946.2|1943.2|1946.3|1943.3|1946.4|1943.4|1945.4|1942.4|45
1715074800000|2024-05-07 09:40:00|1946.4|1943.4|1947.3|1944.3|1947.3|1944.3|1945.5|1942.5|21
1715075100000|2024-05-07 09:45:00|1946.4|1943.4|1944.4|1941.4|1946.4|1943.4|1941.5|1938.5|73
1715075400000|2024-05-07 09:50:00|1944.3|1941.3|1940.1|1937.1|1944.4|1941.4|1939.5|1936.5|234
1715075700000|2024-05-07 09:55:00|1939.7|1936.7|1940.6|1937.6|1940.6|1937.6|1939.5|1936.5|53
1715076000000|2024-05-07 10:00:00|1940.1|1937.1|1939.6|1936.6|1940.5|1937.5|1939.5|1936.5|71
1715076300000|2024-05-07 10:05:00|1940.1|1937.1|1944.6|1941.6|1945.5|1942.5|1940.1|1937.1|117
1715076600000|2024-05-07 10:10:00|1945.1|1942.1|1946.1|1943.1|1946.6|1943.6|1944.7|1941.7|78
1715076900000|2024-05-07 10:15:00|1946.5|1943.5|1949.5|1946.5|1949.5|1946.5|1944.8|1941.8|319
1715077200000|2024-05-07 10:20:00|1950.3|1947.3|1950.5|1947.5|1950.5|1947.5|1949.5|1946.5|110
1715077500000|2024-05-07 10:25:00|1950.4|1947.4|1951.5|1948.5|1952.3|1949.3|1948.5|1945.5|170
1715077800000|2024-05-07 10:30:00|1951.9|1948.9|1954.3|1951.3|1954.4|1951.4|1951.9|1948.9|297
1715078100000|2024-05-07 10:35:00|1953.9|1950.9|1953.4|1950.4|1954.3|1951.3|1952.4|1949.4|273
1715078400000|2024-05-07 10:40:00|1953.3|1950.3|1955.9|1952.9|1956.8|1953.8|1952.4|1949.4|124
1715078700000|2024-05-07 10:45:00|1955.8|1952.8|1956.4|1953.4|1957.3|1954.3|1953.3|1950.3|74
1715079000000|2024-05-07 10:50:00|1956.8|1953.8|1956.4|1953.4|1956.8|1953.8|1956.3|1953.3|240
1715079300000|2024-05-07 10:55:00|1957.3|1954.3|1953.4|1950.4|1958.1|1955.1|1953.4|1950.4|241
1715079600000|2024-05-07 11:00:00|1953|1950|1953.4|1950.4|1953.4|1950.4|1952.5|1949.5|22
1715079900000|2024-05-07 11:05:00|1954.3|1951.3|1955.9|1952.9|1956.4|1953.4|1953.9|1950.9|37
1715080200000|2024-05-07 11:10:00|1956.3|1953.3|1958.2|1955.2|1958.3|1955.3|1953.4|1950.4|48
1715080500000|2024-05-07 11:15:00|1958.3|1955.3|1958.1|1955.1|1960.1|1957.1|1958.1|1955.1|254
1715080800000|2024-05-07 11:20:00|1958.2|1955.2|1963.1|1960.1|1963.1|1960.1|1958.1|1955.1|571
1715081100000|2024-05-07 11:25:00|1963.2|1960.2|1965.9|1962.9|1967|1964|1963.2|1960.2|1034
1715081400000|2024-05-07 11:30:00|1965|1962|1965.9|1962.9|1966|1963|1964.9|1961.9|121
1715081700000|2024-05-07 11:35:00|1965|1962|1961.1|1958.1|1966.1|1963.1|1961.1|1958.1|285
1715082000000|2024-05-07 11:40:00|1961|1958|1961.9|1958.9|1962.1|1959.1|1961|1958|75
1715082300000|2024-05-07 11:45:00|1961.5|1958.5|1962.1|1959.1|1963.9|1960.9|1961.1|1958.1|135
1715082600000|2024-05-07 11:50:00|1962.5|1959.5|1965.1|1962.1|1966.9|1963.9|1962.1|1959.1|81
1715082900000|2024-05-07 11:55:00|1965.5|1962.5|1965|1962|1965.5|1962.5|1963.1|1960.1|93
1715083200000|2024-05-07 12:00:00|1964.1|1961.1|1966.9|1963.9|1966.9|1963.9|1964|1961|402
1715083500000|2024-05-07 12:05:00|1966|1963|1965.9|1962.9|1968.1|1965.1|1965.9|1962.9|1101
1715083800000|2024-05-07 12:10:00|1966|1963|1969|1966|1969|1966|1966|1963|401
1715084100000|2024-05-07 12:15:00|1968.9|1965.9|1965.1|1962.1|1969|1966|1964.2|1961.2|540
1715084400000|2024-05-07 12:20:00|1965.9|1962.9|1966.1|1963.1|1967.1|1964.1|1965.9|1962.9|173
1715084700000|2024-05-07 12:25:00|1966.9|1963.9|1966.1|1963.1|1968.3|1965.3|1966.1|1963.1|280
1715085000000|2024-05-07 12:30:00|1967.1|1964.1|1968.2|1965.2|1968.2|1965.2|1967.1|1964.1|245
1715085300000|2024-05-07 12:35:00|1968.1|1965.1|1968.1|1965.1|1968.2|1965.2|1966.1|1963.1|210
1715085600000|2024-05-07 12:40:00|1968.3|1965.3|1967.1|1964.1|1968.3|1965.3|1967.1|1964.1|151
1715085900000|2024-05-07 12:45:00|1966.2|1963.2|1967.1|1964.1|1967.1|1964.1|1966.1|1963.1|127
1715086200000|2024-05-07 12:50:00|1966.3|1963.3|1966.2|1963.2|1967.1|1964.1|1965.2|1962.2|186
1715086500000|2024-05-07 12:55:00|1965.4|1962.4|1965.2|1962.2|1967.1|1964.1|1965.1|1962.1|128
1715086800000|2024-05-07 13:00:00|1966|1963|1967.1|1964.1|1967.3|1964.3|1965.1|1962.1|192
1715087100000|2024-05-07 13:05:00|1967.2|1964.2|1967.2|1964.2|1969.2|1966.2|1966.2|1963.2|375
1715087400000|2024-05-07 13:10:00|1966.3|1963.3|1968.1|1965.1|1968.2|1965.2|1966.3|1963.3|177
1715087700000|2024-05-07 13:15:00|1967.2|1964.2|1967.3|1964.3|1968.3|1965.3|1967.2|1964.2|212
1715088000000|2024-05-07 13:20:00|1968.1|1965.1|1969.1|1966.1|1969.3|1966.3|1968.1|1965.1|137
1715088300000|2024-05-07 13:25:00|1969.2|1966.2|1969.1|1966.1|1969.2|1966.2|1969.1|1966.1|151
1715088600000|2024-05-07 13:30:00|1969.2|1966.2|1975.3|1972.3|1976.2|1973.2|1969.2|1966.2|590
1715088900000|2024-05-07 13:35:00|1975.7|1972.7|1975.2|1972.2|1976.3|1973.3|1972.2|1969.2|266
1715089200000|2024-05-07 13:40:00|1976.1|1973.1|1981.1|1978.1|1981.1|1978.1|1976.1|1973.1|525
1715089500000|2024-05-07 13:45:00|1980.1|1977.1|1981.1|1978.1|1981.1|1978.1|1980.1|1977.1|486
1715089800000|2024-05-07 13:50:00|1983.1|1980.1|1979.8|1976.8|1983.1|1980.1|1979.3|1976.3|1521
1715090100000|2024-05-07 13:55:00|1979.4|1976.4|1978.4|1975.4|1979.4|1976.4|1977.7|1974.7|642
1715090400000|2024-05-07 14:00:00|1978.3|1975.3|1978.5|1975.5|1978.5|1975.5|1977.4|1974.4|315
1715090700000|2024-05-07 14:05:00|1979.3|1976.3|1980.5|1977.5|1980.5|1977.5|1979.3|1976.3|660
1715091000000|2024-05-07 14:10:00|1982.3|1979.3|1984.1|1981.1|1984.2|1981.2|1981.3|1978.3|526
1715091300000|2024-05-07 14:15:00|1984.2|1981.2|1983.2|1980.2|1985.3|1982.3|1982.3|1979.3|878
1715091600000|2024-05-07 14:20:00|1982.4|1979.4|1984.3|1981.3|1984.3|1981.3|1981.3|1978.3|395
1715091900000|2024-05-07 14:25:00|1984.2|1981.2|1983.1|1980.1|1985.1|1982.1|1982.1|1979.1|893
1715092200000|2024-05-07 14:30:00|1983|1980|1984.1|1981.1|1985.1|1982.1|1983|1980|341
1715092500000|2024-05-07 14:35:00|1983.2|1980.2|1982|1979|1984.1|1981.1|1981.9|1978.9|405
1715092800000|2024-05-07 14:40:00|1982.1|1979.1|1984.5|1981.5|1984.9|1981.9|1981|1978|328
1715093100000|2024-05-07 14:45:00|1984.9|1981.9|1983.1|1980.1|1984.9|1981.9|1982.1|1979.1|585
1715093400000|2024-05-07 14:50:00|1984.1|1981.1|1985.1|1982.1|1985.1|1982.1|1984.1|1981.1|196
1715093700000|2024-05-07 14:55:00|1984.7|1981.7|1987.2|1984.2|1988.1|1985.1|1983.1|1980.1|537
1715094000000|2024-05-07 15:00:00|1987.3|1984.3|1989.1|1986.1|1989.1|1986.1|1985.3|1982.3|371
1715094300000|2024-05-07 15:05:00|1986.2|1983.2|1987.1|1984.1|1989.1|1986.1|1986.2|1983.2|482
1715094600000|2024-05-07 15:10:00|1989.1|1986.1|1993.7|1990.7|1995.1|1992.1|1989.1|1986.1|759
1715094900000|2024-05-07 15:15:00|1993.3|1990.3|1993.3|1990.3|1994.1|1991.1|1992.2|1989.2|657
1715095200000|2024-05-07 15:20:00|1994.1|1991.1|1993.3|1990.3|1995.1|1992.1|1992.3|1989.3|478
1715095500000|2024-05-07 15:25:00|1993.4|1990.4|1995.3|1992.3|1995.4|1992.4|1993.3|1990.3|487
1715095800000|2024-05-07 15:30:00|1994.5|1991.5|1989.5|1986.5|1994.5|1991.5|1988.6|1985.6|904
1715096100000|2024-05-07 15:35:00|1989.6|1986.6|1986.6|1983.6|1990.5|1987.5|1985.7|1982.7|339
1715096400000|2024-05-07 15:40:00|1987.6|1984.6|1988.6|1985.6|1989.6|1986.6|1985.6|1982.6|475
1715096700000|2024-05-07 15:45:00|1989.6|1986.6|1988.6|1985.6|1989.6|1986.6|1988.6|1985.6|184
1715097000000|2024-05-07 15:50:00|1987.6|1984.6|1991.5|1988.5|1991.5|1988.5|1987.6|1984.6|694
1715097300000|2024-05-07 15:55:00|1990.6|1987.6|1985.8|1982.8|1990.6|1987.6|1985.8|1982.8|272
1715097600000|2024-05-07 16:00:00|1985.7|1982.7|1987.6|1984.6|1989.6|1986.6|1985.7|1982.7|442
1715097900000|2024-05-07 16:05:00|1988.6|1985.6|1990.5|1987.5|1990.5|1987.5|1987.6|1984.6|429
1715098200000|2024-05-07 16:10:00|1991.5|1988.5|1992.5|1989.5|1992.5|1989.5|1991.5|1988.5|181
1715098500000|2024-05-07 16:15:00|1992.4|1989.4|1994.5|1991.5|1994.6|1991.6|1992.1|1989.1|432
1715098800000|2024-05-07 16:20:00|1995.1|1992.1|1995.4|1992.4|1997.3|1994.3|1994.3|1991.3|1012
1715099100000|2024-05-07 16:25:00|1995.9|1992.9|1998.1|1995.1|1998.2|1995.2|1994.3|1991.3|1225
1715099400000|2024-05-07 16:30:00|1998.2|1995.2|1995.2|1992.2|1998.2|1995.2|1994.3|1991.3|595
1715099700000|2024-05-07 16:35:00|1995.1|1992.1|1995.8|1992.8|1997.3|1994.3|1994.3|1991.3|580
1715100000000|2024-05-07 16:40:00|1996.2|1993.2|1997.5|1994.5|1998.4|1995.4|1995.9|1992.9|1174
1715100300000|2024-05-07 16:45:00|1997.4|1994.4|1998.5|1995.5|1998.5|1995.5|1996.5|1993.5|543
1715100600000|2024-05-07 16:50:00|1997.6|1994.6|1997.5|1994.5|1998.5|1995.5|1993.5|1990.5|2822
1715100900000|2024-05-07 16:55:00|1998.3|1995.3|1995.5|1992.5|2000.5|1997.5|1993.5|1990.5|1929
1715153400000|2024-05-08 07:30:00|1994.5|1991.5|1992.4|1989.4|1995.4|1992.4|1986.5|1983.5|234
1715153700000|2024-05-08 07:35:00|1992.5|1989.5|1986.5|1983.5|1992.5|1989.5|1986.5|1983.5|111
1715154000000|2024-05-08 07:40:00|1987|1984|1987.5|1984.5|1988.5|1985.5|1986.5|1983.5|30
1715154300000|2024-05-08 07:45:00|1988|1985|1987.5|1984.5|1991.4|1988.4|1987.4|1984.4|93
1715154600000|2024-05-08 07:50:00|1987.9|1984.9|1986.5|1983.5|1988.4|1985.4|1983.6|1980.6|111
1715154900000|2024-05-08 07:55:00|1986.3|1983.3|1985.5|1982.5|1986.5|1983.5|1983.5|1980.5|66
1715155200000|2024-05-08 08:00:00|1986.5|1983.5|1988.5|1985.5|1988.5|1985.5|1986.5|1983.5|53
1715155500000|2024-05-08 08:05:00|1988|1985|1986.5|1983.5|1988|1985|1985.5|1982.5|82
1715155800000|2024-05-08 08:10:00|1985.5|1982.5|1987.5|1984.5|1987.5|1984.5|1984.5|1981.5|56
1715156100000|2024-05-08 08:15:00|1987.6|1984.6|1986.4|1983.4|1990|1987|1986.4|1983.4|77
1715156400000|2024-05-08 08:20:00|1986.5|1983.5|1987.4|1984.4|1987.4|1984.4|1983.5|1980.5|88
1715156700000|2024-05-08 08:25:00|1987.5|1984.5|1987.5|1984.5|1988.4|1985.4|1987.4|1984.4|12
1715157000000|2024-05-08 08:30:00|1987.4|1984.4|1989.5|1986.5|1989.5|1986.5|1987.4|1984.4|56
1715157300000|2024-05-08 08:35:00|1989.4|1986.4|1985.5|1982.5|1989.4|1986.4|1985.5|1982.5|35
1715157600000|2024-05-08 08:40:00|1986.5|1983.5|1987.9|1984.9|1987.9|1984.9|1985.4|1982.4|88
1715157900000|2024-05-08 08:45:00|1987.5|1984.5|1988.4|1985.4|1989.4|1986.4|1987.5|1984.5|38
1715158200000|2024-05-08 08:50:00|1988.3|1985.3|1988.4|1985.4|1988.4|1985.4|1986.4|1983.4|96
1715158500000|2024-05-08 08:55:00|1989.4|1986.4|1989.4|1986.4|1989.4|1986.4|1987.5|1984.5|17
1715158800000|2024-05-08 09:00:00|1988.6|1985.6|1987.4|1984.4|1989.4|1986.4|1987.4|1984.4|24
1715159100000|2024-05-08 09:05:00|1987.5|1984.5|1985.5|1982.5|1987.6|1984.6|1985.5|1982.5|27
1715159400000|2024-05-08 09:10:00|1986.4|1983.4|1987.4|1984.4|1987.9|1984.9|1985.5|1982.5|29
1715159700000|2024-05-08 09:15:00|1987|1984|1986.4|1983.4|1987|1984|1986.4|1983.4|40
1715160000000|2024-05-08 09:20:00|1986.5|1983.5|1987.4|1984.4|1989.4|1986.4|1986.5|1983.5|97
1715160300000|2024-05-08 09:25:00|1987.5|1984.5|1987.4|1984.4|1988.4|1985.4|1987.4|1984.4|20
1715160600000|2024-05-08 09:30:00|1987.9|1984.9|1988.6|1985.6|1989.4|1986.4|1987.5|1984.5|45
1715160900000|2024-05-08 09:35:00|1987.6|1984.6|1986.5|1983.5|1987.6|1984.6|1986.4|1983.4|56
1715161200000|2024-05-08 09:40:00|1986.4|1983.4|1986.5|1983.5|1986.5|1983.5|1985.5|1982.5|34
1715161500000|2024-05-08 09:45:00|1987.3|1984.3|1987.5|1984.5|1987.5|1984.5|1987|1984|27
1715161800000|2024-05-08 09:50:00|1987.4|1984.4|1984.5|1981.5|1988.5|1985.5|1984.5|1981.5|57
1715162100000|2024-05-08 09:55:00|1984.4|1981.4|1974.7|1971.7|1985.4|1982.4|1974.7|1971.7|1113
1715162400000|2024-05-08 10:00:00|1974.8|1971.8|1974.7|1971.7|1976.8|1973.8|1973.8|1970.8|146
1715162700000|2024-05-08 10:05:00|1974.8|1971.8|1975.8|1972.8|1976.8|1973.8|1974.7|1971.7|96
1715163000000|2024-05-08 10:10:00|1976.8|1973.8|1973.8|1970.8|1976.8|1973.8|1973.8|1970.8|64
1715163300000|2024-05-08 10:15:00|1972.9|1969.9|1975.2|1972.2|1976.7|1973.7|1972.8|1969.8|324
1715163600000|2024-05-08 10:20:00|1974.7|1971.7|1975.2|1972.2|1975.2|1972.2|1973.7|1970.7|28
1715163900000|2024-05-08 10:25:00|1975.7|1972.7|1972.7|1969.7|1975.7|1972.7|1971.8|1968.8|312
1715164200000|2024-05-08 10:30:00|1971.8|1968.8|1964|1961|1971.8|1968.8|1963.9|1960.9|512
1715164500000|2024-05-08 10:35:00|1964.9|1961.9|1963.5|1960.5|1965|1962|1962|1959|412
1715164800000|2024-05-08 10:40:00|1963|1960|1962|1959|1965|1962|1960.5|1957.5|301
1715165100000|2024-05-08 10:45:00|1961.9|1958.9|1961.7|1958.7|1964|1961|1960.5|1957.5|546
1715165400000|2024-05-08 10:50:00|1962.1|1959.1|1965.2|1962.2|1966|1963|1962.1|1959.1|51
1715165700000|2024-05-08 10:55:00|1965|1962|1961.7|1958.7|1965.1|1962.1|1959.2|1956.2|131
1715166000000|2024-05-08 11:00:00|1962.1|1959.1|1959.2|1956.2|1963.2|1960.2|1959.2|1956.2|168
1715166300000|2024-05-08 11:05:00|1958.2|1955.2|1960.2|1957.2|1960.2|1957.2|1957.1|1954.1|240
1715166600000|2024-05-08 11:10:00|1960.1|1957.1|1959.7|1956.7|1961.2|1958.2|1959.2|1956.2|64
1715166900000|2024-05-08 11:15:00|1960.1|1957.1|1961.8|1958.8|1962.7|1959.7|1959.2|1956.2|44
1715167200000|2024-05-08 11:20:00|1961.6|1958.6|1960.1|1957.1|1962.2|1959.2|1960.1|1957.1|48
1715167500000|2024-05-08 11:25:00|1959.7|1956.7|1961.2|1958.2|1961.7|1958.7|1959.1|1956.1|57
1715167800000|2024-05-08 11:30:00|1961.6|1958.6|1961.2|1958.2|1962.6|1959.6|1961.1|1958.1|135
1715168100000|2024-05-08 11:35:00|1960.7|1957.7|1961.2|1958.2|1961.2|1958.2|1959.7|1956.7|43
1715168400000|2024-05-08 11:40:00|1961.7|1958.7|1962.2|1959.2|1962.6|1959.6|1961.2|1958.2|80
1715168700000|2024-05-08 11:45:00|1962.1|1959.1|1960.2|1957.2|1962.1|1959.1|1960.2|1957.2|126
1715169000000|2024-05-08 11:50:00|1959.2|1956.2|1960.2|1957.2|1961.1|1958.1|1959.2|1956.2|260
1715169300000|2024-05-08 11:55:00|1961|1958|1960.1|1957.1|1961|1958|1959.2|1956.2|45
1715169600000|2024-05-08 12:00:00|1959.2|1956.2|1958.2|1955.2|1959.2|1956.2|1954.3|1951.3|645
1715169900000|2024-05-08 12:05:00|1957.3|1954.3|1956.2|1953.2|1957.3|1954.3|1954.4|1951.4|299
1715170200000|2024-05-08 12:10:00|1957|1954|1960.2|1957.2|1964|1961|1955.4|1952.4|485
1715170500000|2024-05-08 12:15:00|1961|1958|1960|1957|1961.6|1958.6|1958.1|1955.1|322
1715170800000|2024-05-08 12:20:00|1959.2|1956.2|1960|1957|1963|1960|1959.1|1956.1|470
1715171100000|2024-05-08 12:25:00|1959.2|1956.2|1957.2|1954.2|1960.2|1957.2|1956.1|1953.1|221
1715171400000|2024-05-08 12:30:00|1957.1|1954.1|1955.4|1952.4|1957.2|1954.2|1954.4|1951.4|163
1715171700000|2024-05-08 12:35:00|1956.4|1953.4|1954.4|1951.4|1957.2|1954.2|1954.4|1951.4|245
1715172000000|2024-05-08 12:40:00|||||||||81
1715172300000|2024-05-08 12:45:00|1955.3|1952.3|1954.8|1951.8|1957.2|1954.2|1954.8|1951.8|375
1715172600000|2024-05-08 12:50:00|1955.2|1952.2|1958.2|1955.2|1958.2|1955.2|1954.8|1951.8|220
1715172900000|2024-05-08 12:55:00|1959.1|1956.1|1957.2|1954.2|1959.2|1956.2|1956.2|1953.2|436
1715173200000|2024-05-08 13:00:00|1958.1|1955.1|1958.2|1955.2|1960.2|1957.2|1956.2|1953.2|224
1715173500000|2024-05-08 13:05:00|1958.7|1955.7|1959.4|1956.4|1960.2|1957.2|1956.4|1953.4|303
1715173800000|2024-05-08 13:10:00|1959.2|1956.2|1960.1|1957.1|1960.2|1957.2|1959.2|1956.2|121
1715174100000|2024-05-08 13:15:00|1960.2|1957.2|1959.2|1956.2|1961.2|1958.2|1958.4|1955.4|277
1715174400000|2024-05-08 13:20:00|1959.4|1956.4|1961.4|1958.4|1961.4|1958.4|1957.4|1954.4|245
1715174700000|2024-05-08 13:25:00|1960.4|1957.4|1961.3|1958.3|1962.6|1959.6|1959.4|1956.4|213
1715175000000|2024-05-08 13:30:00|1961.4|1958.4|1966.4|1963.4|1970.2|1967.2|1960.4|1957.4|807
1715175300000|2024-05-08 13:35:00|1966.5|1963.5|1965.4|1962.4|1968.3|1965.3|1964.4|1961.4|309
1715175600000|2024-05-08 13:40:00|1964.9|1961.9|1958.6|1955.6|1965.4|1962.4|1957.6|1954.6|753
1715175900000|2024-05-08 13:45:00|1957.7|1954.7|1954.6|1951.6|1958.5|1955.5|1953.5|1950.5|732
1715176200000|2024-05-08 13:50:00|1955.4|1952.4|1956.6|1953.6|1956.6|1953.6|1953.6|1950.6|333
1715176500000|2024-05-08 13:55:00|1954.8|1951.8|1955.7|1952.7|1956.6|1953.6|1953.6|1950.6|485
1715176800000|2024-05-08 14:00:00|1955.6|1952.6|1962.5|1959.5|1962.8|1959.8|1955.6|1952.6|860
1715177100000|2024-05-08 14:05:00|1962.6|1959.6|1961.6|1958.6|1965.6|1962.6|1961.6|1958.6|392
1715177400000|2024-05-08 14:10:00|1960.8|1957.8|1962.6|1959.6|1962.6|1959.6|1960.6|1957.6|259
1715177700000|2024-05-08 14:15:00|1961.8|1958.8|1960.6|1957.6|1966.6|1963.6|1960.6|1957.6|595
1715178000000|2024-05-08 14:20:00|1958.6|1955.6|1959.6|1956.6|1959.6|1956.6|1956.6|1953.6|409
1715178300000|2024-05-08 14:25:00|1960.6|1957.6|1959.6|1956.6|1962.6|1959.6|1959.6|1956.6|300
1715178600000|2024-05-08 14:30:00|1961.6|1958.6|1963.6|1960.6|1964.6|1961.6|1961.6|1958.6|281
1715178900000|2024-05-08 14:35:00|1964.6|1961.6|1965.6|1962.6|1965.6|1962.6|1963.6|1960.6|249
1715179200000|2024-05-08 14:40:00|1964.8|1961.8|1967.8|1964.8|1968.8|1965.8|1962.6|1959.6|274
1715179500000|2024-05-08 14:45:00|1966.7|1963.7|1961.8|1958.8|1966.7|1963.7|1961.8|1958.8|360
1715179800000|2024-05-08 14:50:00|1961.7|1958.7|1959.7|1956.7|1962.8|1959.8|1958.8|1955.8|203
1715180100000|2024-05-08 14:55:00|1959.8|1956.8|1963.6|1960.6|1965.6|1962.6|1959.8|1956.8|583
1715180400000|2024-05-08 15:00:00|1964.5|1961.5|1963.6|1960.6|1965.6|1962.6|1963.6|1960.6|230
1715180700000|2024-05-08 15:05:00|1962.6|1959.6|1961.6|1958.6|1962.6|1959.6|1961.6|1958.6|227
1715181000000|2024-05-08 15:10:00|1959.8|1956.8|1958.8|1955.8|1959.8|1956.8|1958.8|1955.8|236
1715181300000|2024-05-08 15:15:00|1959.7|1956.7|1960.8|1957.8|1960.8|1957.8|1959.7|1956.7|264
1715181600000|2024-05-08 15:20:00|1960|1957|1960.6|1957.6|1962.6|1959.6|1959.8|1956.8|314
1715181900000|2024-05-08 15:25:00|1960.7|1957.7|1955.8|1952.8|1960.7|1957.7|1955.8|1952.8|260
1715182200000|2024-05-08 15:30:00|1956.7|1953.7|1958.6|1955.6|1958.6|1955.6|1955.8|1952.8|164
1715182500000|2024-05-08 15:35:00|1959.4|1956.4|1957.6|1954.6|1960.6|1957.6|1957.6|1954.6|130
1715182800000|2024-05-08 15:40:00|1958.5|1955.5|1956.8|1953.8|1958.6|1955.6|1956.8|1953.8|419
1715183100000|2024-05-08 15:45:00|1954.7|1951.7|1955.8|1952.8|1956.6|1953.6|1954.7|1951.7|168
1715183400000|2024-05-08 15:50:00|1957.6|1954.6|1957.6|1954.6|1958.7|1955.7|1956.8|1953.8|331
1715183700000|2024-05-08 15:55:00|1957.7|1954.7|1958.8|1955.8|1958.8|1955.8|1957.2|1954.2|248
1715184000000|2024-05-08 16:00:00|1959.8|1956.8|1957.8|1954.8|1959.8|1956.8|1957.8|1954.8|172
1715184300000|2024-05-08 16:05:00|1957.7|1954.7|1957.8|1954.8|1958.6|1955.6|1957.7|1954.7|144
1715184600000|2024-05-08 16:10:00|1958.6|1955.6|1958.8|1955.8|1958.8|1955.8|1958.6|1955.6|155
1715184900000|2024-05-08 16:15:00|1957.8|1954.8|1958.8|1955.8|1958.8|1955.8|1956.8|1953.8|289
1715185200000|2024-05-08 16:20:00|||||||||239
1715185500000|2024-05-08 16:25:00|1957.8|1954.8|1959.8|1956.8|1960.6|1957.6|1956.8|1953.8|363
1715185800000|2024-05-08 16:30:00|1959.7|1956.7|1961.8|1958.8|1962.6|1959.6|1959.7|1956.7|206
1715186100000|2024-05-08 16:35:00|1961.6|1958.6|1959.8|1956.8|1962.8|1959.8|1958.8|1955.8|383
1715186400000|2024-05-08 16:40:00|1958.7|1955.7|1958.2|1955.2|1959.8|1956.8|1956.8|1953.8|435
1715186700000|2024-05-08 16:45:00|1957.8|1954.8|1960.8|1957.8|1961.8|1958.8|1957.8|1954.8|637
1715187000000|2024-05-08 16:50:00|1960.7|1957.7|1961.6|1958.6|1964.4|1961.4|1960.6|1957.6|4618
1715187300000|2024-05-08 16:55:00|1961.5|1958.5|1964.1|1961.1|1965.6|1962.6|1959.8|1956.8|559
1715239800000|2024-05-09 07:30:00|1962.5|1959.5|1958.8|1955.8|1965.6|1962.6|1958.3|1955.3|345
1715240100000|2024-05-09 07:35:00|1959.8|1956.8|1964.6|1961.6|1964.6|1961.6|1957.8|1954.8|154
1715240400000|2024-05-09 07:40:00|1963.5|1960.5|1965.5|1962.5|1965.5|1962.5|1962.6|1959.6|30
1715240700000|2024-05-09 07:45:00|1966.1|1963.1|1970.1|1967.1|1971.5|1968.5|1966.1|1963.1|169
1715241000000|2024-05-09 07:50:00|1969.6|1966.6|1971.5|1968.5|1971.6|1968.6|1969.5|1966.5|68
1715241300000|2024-05-09 07:55:00|1971.6|1968.6|1972.5|1969.5|1973.6|1970.6|1971.6|1968.6|205
1715241600000|2024-05-09 08:00:00|1972.6|1969.6|1971.5|1968.5|1973.6|1970.6|1969.6|1966.6|80
1715241900000|2024-05-09 08:05:00|1971.6|1968.6|1971.6|1968.6|1973.6|1970.6|1971.6|1968.6|85
1715242200000|2024-05-09 08:10:00|1971.5|1968.5|1969.6|1966.6|1971.6|1968.6|1969.5|1966.5|41
1715242500000|2024-05-09 08:15:00|1970.4|1967.4|1969.6|1966.6|1972.6|1969.6|1969.5|1966.5|74
1715242800000|2024-05-09 08:20:00|1969.5|1966.5|1972.6|1969.6|1972.6|1969.6|1969.5|1966.5|19
1715243100000|2024-05-09 08:25:00|1971.6|1968.6|1970.7|1967.7|1971.6|1968.6|1969.5|1966.5|28
1715243400000|2024-05-09 08:30:00|1970.6|1967.6|1969.5|1966.5|1970.6|1967.6|1967.1|1964.1|102
1715243700000|2024-05-09 08:35:00|1969.1|1966.1|1971.5|1968.5|1971.5|1968.5|1969.1|1966.1|71
1715244000000|2024-05-09 08:40:00|1970.6|1967.6|1971.6|1968.6|1971.6|1968.6|1970.6|1967.6|18
1715244300000|2024-05-09 08:45:00|1972.1|1969.1|1968.7|1965.7|1972.6|1969.6|1968.6|1965.6|58
1715244600000|2024-05-09 08:50:00|1968.6|1965.6|1969.6|1966.6|1969.6|1966.6|1968.5|1965.5|17
1715244900000|2024-05-09 08:55:00|1970.5|1967.5|1971.5|1968.5|1971.5|1968.5|1968.6|1965.6|77
1715245200000|2024-05-09 09:00:00|1972.6|1969.6|1969.6|1966.6|1973.5|1970.5|1969.6|1966.6|31
1715245500000|2024-05-09 09:05:00|1968.5|1965.5|1967.5|1964.5|1968.6|1965.6|1967.1|1964.1|79
1715245800000|2024-05-09 09:10:00|1966.7|1963.7|1966.6|1963.6|1966.7|1963.7|1965.6|1962.6|13
1715246100000|2024-05-09 09:15:00|1966.7|1963.7|1967.6|1964.6|1968.5|1965.5|1966.7|1963.7|6
1715246400000|2024-05-09 09:20:00|1967.1|1964.1|1967.6|1964.6|1967.6|1964.6|1966.6|1963.6|35
1715246700000|2024-05-09 09:25:00|1968.4|1965.4|1969.6|1966.6|1970.6|1967.6|1968.4|1965.4|38
1715247000000|2024-05-09 09:30:00|1970.1|1967.1|1969.6|1966.6|1970.1|1967.1|1969.6|1966.6|8
1715247300000|2024-05-09 09:35:00|1970.6|1967.6|1971.6|1968.6|1972.1|1969.1|1970.6|1967.6|18
1715247600000|2024-05-09 09:40:00|1971.5|1968.5|1971.6|1968.6|1971.6|1968.6|1971.5|1968.5|3
1715247900000|2024-05-09 09:45:00|1971.5|1968.5|1971.6|1968.6|1971.6|1968.6|1971.5|1968.5|33
1715248200000|2024-05-09 09:50:00|1971.4|1968.4|1969.1|1966.1|1971.5|1968.5|1968.6|1965.6|38
1715248500000|2024-05-09 09:55:00|1969.5|1966.5|1969.6|1966.6|1969.6|1966.6|1968.6|1965.6|2
1715248800000|2024-05-09 10:00:00|1970|1967|1970.6|1967.6|1970.6|1967.6|1969.6|1966.6|36
1715249100000|2024-05-09 10:05:00|1971.6|1968.6|1972.6|1969.6|1972.6|1969.6|1971.6|1968.6|66
1715249400000|2024-05-09 10:10:00|1973|1970|1974.4|1971.4|1977.3|1974.3|1973|1970|124
1715249700000|2024-05-09 10:15:00|1973.4|1970.4|1974.4|1971.4|1974.4|1971.4|1973.4|1970.4|36
1715250000000|2024-05-09 10:20:00|1973.4|1970.4|1973.4|1970.4|1973.9|1970.9|1973.4|1970.4|23
1715250300000|2024-05-09 10:25:00|1974.3|1971.3|1972.4|1969.4|1974.4|1971.4|1972.4|1969.4|12
1715250600000|2024-05-09 10:30:00|1972.8|1969.8|1974.4|1971.4|1974.4|1971.4|1972.4|1969.4|78
1715250900000|2024-05-09 10:35:00|1974.6|1971.6|1975.4|1972.4|1975.9|1972.9|1974.6|1971.6|29
1715251200000|2024-05-09 10:40:00|1975.3|1972.3|1976.3|1973.3|1976.4|1973.4|1975.3|1972.3|35
1715251500000|2024-05-09 10:45:00|1975.4|1972.4|1975.4|1972.4|1975.4|1972.4|1974.4|1971.4|21
1715251800000|2024-05-09 10:50:00|1976.3|1973.3|1976.4|1973.4|1976.4|1973.4|1976.3|1973.3|13
1715252100000|2024-05-09 10:55:00|1975.4|1972.4|1974.4|1971.4|1975.4|1972.4|1974.4|1971.4|38
1715252400000|2024-05-09 11:00:00|1973.4|1970.4|1972.4|1969.4|1973.8|1970.8|1972.4|1969.4|91
1715252700000|2024-05-09 11:05:00|1972.8|1969.8|1973.4|1970.4|1973.4|1970.4|1972.8|1969.8|15
1715253000000|2024-05-09 11:10:00|1972.4|1969.4|1972.4|1969.4|1972.9|1969.9|1972.4|1969.4|16
1715253300000|2024-05-09 11:15:00|1973.3|1970.3|1973.4|1970.4|1973.4|1970.4|1973.3|1970.3|29
1715253600000|2024-05-09 11:20:00|1973.8|1970.8|1976.4|1973.4|1976.4|1973.4|1973.4|1970.4|43
1715253900000|2024-05-09 11:25:00|1975.4|1972.4|1975.4|1972.4|1976.3|1973.3|1975.4|1972.4|20
1715254200000|2024-05-09 11:30:00|1974.5|1971.5|1977.4|1974.4|1978.3|1975.3|1974.4|1971.4|402
1715254500000|2024-05-09 11:35:00|1977.3|1974.3|1979.4|1976.4|1979.4|1976.4|1977.3|1974.3|68
1715254800000|2024-05-09 11:40:00|1979.3|1976.3|1979.4|1976.4|1980.4|1977.4|1978.4|1975.4|328
1715255100000|2024-05-09 11:45:00|1979.8|1976.8|1980.4|1977.4|1981.2|1978.2|1979.4|1976.4|154
1715255400000|2024-05-09 11:50:00|1979.4|1976.4|1979.3|1976.3|1979.4|1976.4|1978.3|1975.3|72
1715255700000|2024-05-09 11:55:00|1979.4|1976.4|1980.4|1977.4|1981.4|1978.4|1979.4|1976.4|139
1715256000000|2024-05-09 12:00:00|1981.4|1978.4|1985.4|1982.4|1987.8|1984.8|1980.4|1977.4|658
1715256300000|2024-05-09 12:05:00|1985.3|1982.3|1980.3|1977.3|1986.8|1983.8|1980.3|1977.3|230
1715256600000|2024-05-09 12:10:00|1979.8|1976.8|1971.3|1968.3|1979.8|1976.8|1969.3|1966.3|700
1715256900000|2024-05-09 12:15:00|1972.1|1969.1|1970.2|1967.2|1972.3|1969.3|1969.2|1966.2|353
1715257200000|2024-05-09 12:20:00|1969.4|1966.4|1969.3|1966.3|1970.2|1967.2|1966.3|1963.3|379
1715257500000|2024-05-09 12:25:00|1969.4|1966.4|1968.7|1965.7|1971.3|1968.3|1967.4|1964.4|222
1715257800000|2024-05-09 12:30:00|1968.3|1965.3|1969.2|1966.2|1969.2|1966.2|1967.4|1964.4|292
1715258100000|2024-05-09 12:35:00|1968.8|1965.8|1967.2|1964.2|1969.2|1966.2|1966.2|1963.2|231
1715258400000|2024-05-09 12:40:00|1967.3|1964.3|1967.2|1964.2|1968.3|1965.3|1964.4|1961.4|126
1715258700000|2024-05-09 12:45:00|1967.3|1964.3|1967.3|1964.3|1968.3|1965.3|1964.3|1961.3|142
1715259000000|2024-05-09 12:50:00|1967.8|1964.8|1967.8|1964.8|1968.3|1965.3|1965.4|1962.4|106
1715259300000|2024-05-09 12:55:00|1967.9|1964.9|1964.3|1961.3|1967.9|1964.9|1963.3|1960.3|153
1715259600000|2024-05-09 13:00:00|1964.2|1961.2|1963.4|1960.4|1964.4|1961.4|1963.2|1960.2|291
1715259900000|2024-05-09 13:05:00|1963.8|1960.8|1969.4|1966.4|1971.3|1968.3|1963.8|1960.8|404
1715260200000|2024-05-09 13:10:00|1969.2|1966.2|1959.5|1956.5|1969.2|1966.2|1959.5|1956.5|507
1715260500000|2024-05-09 13:15:00|1959.4|1956.4|1961.5|1958.5|1961.6|1958.6|1957.6|1954.6|784
1715260800000|2024-05-09 13:20:00|1960.6|1957.6|1961.6|1958.6|1963.5|1960.5|1959.6|1956.6|204
1715261100000|2024-05-09 13:25:00|1961.9|1958.9|1961.6|1958.6|1962.6|1959.6|1961.6|1958.6|115
1715261400000|2024-05-09 13:30:00|1962.1|1959.1|1961.4|1958.4|1962.6|1959.6|1961.1|1958.1|161
1715261700000|2024-05-09 13:35:00|1961|1958|1963.2|1960.2|1964.2|1961.2|1959.4|1956.4|326
1715262000000|2024-05-09 13:40:00|1964|1961|1963.2|1960.2|1964.2|1961.2|1962.2|1959.2|315
1715262300000|2024-05-09 13:45:00|1962.4|1959.4|1960.3|1957.3|1963.2|1960.2|1960.2|1957.2|196
1715262600000|2024-05-09 13:50:00|1960.2|1957.2|1959.2|1956.2|1960.2|1957.2|1958.8|1955.8|161
1715262900000|2024-05-09 13:55:00|1959.4|1956.4|1959.4|1956.4|1960.4|1957.4|1959.4|1956.4|101
1715263200000|2024-05-09 14:00:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1957.2|1954.2|502
1715263500000|2024-05-09 14:05:00|1960.2|1957.2|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|88
1715263800000|2024-05-09 14:10:00|1958.4|1955.4|1964.3|1961.3|1965.2|1962.2|1958.2|1955.2|214
1715264100000|2024-05-09 14:15:00|1964.4|1961.4|1960.2|1957.2|1966|1963|1960.2|1957.2|430
1715264400000|2024-05-09 14:20:00|1959.4|1956.4|1959.2|1956.2|1960.3|1957.3|1959.2|1956.2|112
1715264700000|2024-05-09 14:25:00|1962.1|1959.1|1961.2|1958.2|1962.2|1959.2|1959.4|1956.4|165
1715265000000|2024-05-09 14:30:00|1962|1959|1958.3|1955.3|1964.2|1961.2|1958.3|1955.3|252
1715265300000|2024-05-09 14:35:00|1957.9|1954.9|1958.2|1955.2|1958.3|1955.3|1957.4|1954.4|232
1715265600000|2024-05-09 14:40:00|1959.2|1956.2|1962.2|1959.2|1962.3|1959.3|1959.2|1956.2|164
1715265900000|2024-05-09 14:45:00|1961.4|1958.4|1957.4|1954.4|1963.2|1960.2|1957.2|1954.2|561
1715266200000|2024-05-09 14:50:00|1957.2|1954.2|1944.5|1941.5|1957.4|1954.4|1943.6|1940.6|1160
1715266500000|2024-05-09 14:55:00|1944.1|1941.1|1948.4|1945.4|1948.4|1945.4|1943.6|1940.6|785
1715266800000|2024-05-09 15:00:00|1948|1945|1944.6|1941.6|1948|1945|1943.6|1940.6|336
1715267100000|2024-05-09 15:05:00|1945.4|1942.4|1944.4|1941.4|1945.5|1942.5|1943.5|1940.5|166
1715267400000|2024-05-09 15:10:00|1943.6|1940.6|1946.4|1943.4|1946.4|1943.4|1942.6|1939.6|320
1715267700000|2024-05-09 15:15:00|1947.2|1944.2|1946.4|1943.4|1948.4|1945.4|1946.4|1943.4|352
1715268000000|2024-05-09 15:20:00|1946.5|1943.5|1945.6|1942.6|1947.6|1944.6|1945.6|1942.6|301
1715268300000|2024-05-09 15:25:00|1947.5|1944.5|1948.7|1945.7|1949|1946|1946.2|1943.2|334
1715268600000|2024-05-09 15:30:00|1949|1946|1949.5|1946.5|1949.7|1946.7|1948.7|1945.7|206
1715268900000|2024-05-09 15:35:00|1949.7|1946.7|1950.7|1947.7|1952.7|1949.7|1948.7|1945.7|245
1715269200000|2024-05-09 15:40:00|1951.5|1948.5|1950.7|1947.7|1951.5|1948.5|1950.5|1947.5|80
1715269500000|2024-05-09 15:45:00|1951.7|1948.7|1951.4|1948.4|1951.7|1948.7|1947.5|1944.5|274
1715269800000|2024-05-09 15:50:00|1951.7|1948.7|1949.7|1946.7|1952.4|1949.4|1949.4|1946.4|158
1715270100000|2024-05-09 15:55:00|1950.7|1947.7|1953.7|1950.7|1953.7|1950.7|1950.7|1947.7|116
1715270400000|2024-05-09 16:00:00|1954.7|1951.7|1957.7|1954.7|1958.7|1955.7|1954.7|1951.7|372
1715270700000|2024-05-09 16:05:00|1958.4|1955.4|1956.7|1953.7|1958.7|1955.7|1956.7|1953.7|202
1715271000000|2024-05-09 16:10:00|1958.7|1955.7|1958.7|1955.7|1960.7|1957.7|1958.7|1955.7|276
1715271300000|2024-05-09 16:15:00|1959.4|1956.4|1957.7|1954.7|1960.7|1957.7|1957.7|1954.7|195
1715271600000|2024-05-09 16:20:00|1958.4|1955.4|1959.7|1956.7|1959.7|1956.7|1956.7|1953.7|719
1715271900000|2024-05-09 16:25:00|1958.7|1955.7|1958.7|1955.7|1961.4|1958.4|1956.7|1953.7|432
1715272200000|2024-05-09 16:30:00|1958|1955|1959.5|1956.5|1960.7|1957.7|1958|1955|272
1715272500000|2024-05-09 16:35:00|1959|1956|1959.5|1956.5|1960|1957|1956.7|1953.7|250
1715272800000|2024-05-09 16:40:00|1960.4|1957.4|1956.7|1953.7|1960.7|1957.7|1955.7|1952.7|535
1715273100000|2024-05-09 16:45:00|1956.8|1953.8|1952.7|1949.7|1956.8|1953.8|1948.9|1945.9|800
1715273400000|2024-05-09 16:50:00|1951.9|1948.9|1959.7|1956.7|1961.4|1958.4|1950.7|1947.7|3964
1715273700000|2024-05-09 16:55:00|1959.8|1956.8|1957.7|1954.7|1960.7|1957.7|1957.5|1954.5|454
1715326200000|2024-05-10 07:30:00|1957.9|1954.9|1957.4|1954.4|1960.8|1957.8|1953.4|1950.4|172
1715326500000|2024-05-10 07:35:00|1956.8|1953.8|1956.9|1953.9|1959.8|1956.8|1952.9|1949.9|203
1715326800000|2024-05-10 07:40:00|1956.8|1953.8|1960.8|1957.8|1961.4|1958.4|1956.3|1953.3|39
1715327100000|2024-05-10 07:45:00|1960.9|1957.9|1957.8|1954.8|1962.4|1959.4|1956.9|1953.9|67
1715327400000|2024-05-10 07:50:00|1957.4|1954.4|1956.9|1953.9|1957.9|1954.9|1956.8|1953.8|30
1715327700000|2024-05-10 07:55:00|1956.8|1953.8|1958.4|1955.4|1958.8|1955.8|1956.8|1953.8|22
1715328000000|2024-05-10 08:00:00|1958.8|1955.8|1958.8|1955.8|1959.8|1956.8|1957.8|1954.8|46
1715328300000|2024-05-10 08:05:00|1958.4|1955.4|1958.8|1955.8|1959.4|1956.4|1957.8|1954.8|38
1715328600000|2024-05-10 08:10:00|1958.7|1955.7|1957.8|1954.8|1960.2|1957.2|1957.8|1954.8|84
1715328900000|2024-05-10 08:15:00|1957.7|1954.7|1954.9|1951.9|1957.8|1954.8|1954.9|1951.9|44
1715329200000|2024-05-10 08:20:00|1954.4|1951.4|1951.8|1948.8|1954.9|1951.9|1951.8|1948.8|106
1715329500000|2024-05-10 08:25:00|1951.9|1948.9|1954.8|1951.8|1954.9|1951.9|1951.9|1948.9|36
1715329800000|2024-05-10 08:30:00|1954.9|1951.9|1954.8|1951.8|1954.9|1951.9|1954.8|1951.8|19
1715330100000|2024-05-10 08:35:00|1954.9|1951.9|1954.9|1951.9|1954.9|1951.9|1954.8|1951.8|18
1715330400000|2024-05-10 08:40:00|1954.8|1951.8|1957.3|1954.3|1957.3|1954.3|1953.8|1950.8|50
1715330700000|2024-05-10 08:45:00|1956.9|1953.9|1955.8|1952.8|1957.4|1954.4|1955.8|1952.8|52
1715331000000|2024-05-10 08:50:00|1955.9|1952.9|1956.8|1953.8|1957.3|1954.3|1955.9|1952.9|15
1715331300000|2024-05-10 08:55:00|1956.9|1953.9|1955.9|1952.9|1956.9|1953.9|1953.8|1950.8|110
1715331600000|2024-05-10 09:00:00|1955.8|1952.8|1953.8|1950.8|1955.8|1952.8|1953.8|1950.8|23
1715331900000|2024-05-10 09:05:00|1953.4|1950.4|1950.9|1947.9|1953.4|1950.4|1950.4|1947.4|99
1715332200000|2024-05-10 09:10:00|1949.8|1946.8|1951.4|1948.4|1951.8|1948.8|1949.8|1946.8|58
1715332500000|2024-05-10 09:15:00|1950.9|1947.9|1950.8|1947.8|1951.8|1948.8|1950.8|1947.8|12
1715332800000|2024-05-10 09:20:00|1949.9|1946.9|1950.8|1947.8|1951.8|1948.8|1949.8|1946.8|140
1715333100000|2024-05-10 09:25:00|1949.9|1946.9|1948.9|1945.9|1950.4|1947.4|1948.9|1945.9|25
1715333400000|2024-05-10 09:30:00|1947.8|1944.8|1951.7|1948.7|1952.3|1949.3|1947.8|1944.8|194
1715333700000|2024-05-10 09:35:00|1950.8|1947.8|1950.3|1947.3|1951.8|1948.8|1949.8|1946.8|20
1715334000000|2024-05-10 09:40:00|1949.9|1946.9|1951.7|1948.7|1952.7|1949.7|1948.9|1945.9|57
1715334300000|2024-05-10 09:45:00|1951.3|1948.3|1950.8|1947.8|1951.8|1948.8|1950.8|1947.8|11
1715334600000|2024-05-10 09:50:00|1951.8|1948.8|1951.7|1948.7|1951.8|1948.8|1951.7|1948.7|15
1715334900000|2024-05-10 09:55:00|1951.8|1948.8|1953.8|1950.8|1953.8|1950.8|1951.8|1948.8|23
1715335200000|2024-05-10 10:00:00|1953.7|1950.7|1953.7|1950.7|1953.8|1950.8|1952.8|1949.8|29
1715335500000|2024-05-10 10:05:00|1954.8|1951.8|1954.8|1951.8|1954.8|1951.8|1954.8|1951.8|10
1715335800000|2024-05-10 10:10:00|||||||||2
1715336100000|2024-05-10 10:15:00|1954.6|1951.6|1954.3|1951.3|1954.7|1951.7|1953.8|1950.8|12
1715336400000|2024-05-10 10:20:00|1954.9|1951.9|1956.7|1953.7|1957.8|1954.8|1954.9|1951.9|48
1715336700000|2024-05-10 10:25:00|1956.3|1953.3|1956.7|1953.7|1957.2|1954.2|1955.7|1952.7|40
1715337000000|2024-05-10 10:30:00|1957.7|1954.7|1957.2|1954.2|1957.7|1954.7|1956.7|1953.7|31
1715337300000|2024-05-10 10:35:00|1957.6|1954.6|1960.7|1957.7|1960.7|1957.7|1957.6|1954.6|87
1715337600000|2024-05-10 10:40:00|1960.8|1957.8|1959.8|1956.8|1961.7|1958.7|1959.8|1956.8|87
1715337900000|2024-05-10 10:45:00|1959.7|1956.7|1959.7|1956.7|1959.8|1956.8|1959.7|1956.7|4
1715338200000|2024-05-10 10:50:00|1958.8|1955.8|1958.7|1955.7|1958.8|1955.8|1958.7|1955.7|5
1715338500000|2024-05-10 10:55:00|1959.7|1956.7|1959.7|1956.7|1959.7|1956.7|1959.6|1956.6|12
1715338800000|2024-05-10 11:00:00|1960.6|1957.6|1960.7|1957.7|1960.7|1957.7|1960.2|1957.2|26
1715339100000|2024-05-10 11:05:00|1960.2|1957.2|1959.7|1956.7|1960.2|1957.2|1959.7|1956.7|20
1715339400000|2024-05-10 11:10:00|||||||||1
1715339700000|2024-05-10 11:15:00|1957.8|1954.8|1957.7|1954.7|1957.8|1954.8|1957.7|1954.7|5
1715340000000|2024-05-10 11:20:00|1958.9|1955.9|1959.8|1956.8|1959.8|1956.8|1958.9|1955.9|31
1715340300000|2024-05-10 11:25:00|1959|1956|1957.8|1954.8|1959.8|1956.8|1957.8|1954.8|38
1715340600000|2024-05-10 11:30:00|||||||||11
1715340900000|2024-05-10 11:35:00|1955.5|1952.5|1954.7|1951.7|1955.5|1952.5|1953.7|1950.7|126
1715341200000|2024-05-10 11:40:00|1954.8|1951.8|1955.7|1952.7|1955.7|1952.7|1953.9|1950.9|36
1715341500000|2024-05-10 11:45:00|1955.2|1952.2|1953.8|1950.8|1955.7|1952.7|1953.8|1950.8|27
1715341800000|2024-05-10 11:50:00|1954.3|1951.3|1951.7|1948.7|1954.3|1951.3|1951.7|1948.7|15
1715342100000|2024-05-10 11:55:00|1951.8|1948.8|1951.3|1948.3|1952.7|1949.7|1950.8|1947.8|50
1715342400000|2024-05-10 12:00:00|1951.7|1948.7|1947.8|1944.8|1951.7|1948.7|1947.7|1944.7|196
1715342700000|2024-05-10 12:05:00|1947.9|1944.9|1949.7|1946.7|1950.8|1947.8|1947.9|1944.9|88
1715343000000|2024-05-10 12:10:00|1948.8|1945.8|1951.7|1948.7|1951.7|1948.7|1948.6|1945.6|119
1715343300000|2024-05-10 12:15:00|1950.8|1947.8|1953.7|1950.7|1953.7|1950.7|1950.8|1947.8|152
1715343600000|2024-05-10 12:20:00|1953.5|1950.5|1951.7|1948.7|1953.5|1950.5|1951.7|1948.7|54
1715343900000|2024-05-10 12:25:00|1952.6|1949.6|1948.8|1945.8|1952.7|1949.7|1948.8|1945.8|110
1715344200000|2024-05-10 12:30:00|1948.7|1945.7|1948.9|1945.9|1949.9|1946.9|1948.6|1945.6|296
1715344500000|2024-05-10 12:35:00|1948.7|1945.7|1947.4|1944.4|1948.7|1945.7|1945.9|1942.9|248
1715344800000|2024-05-10 12:40:00|1948.8|1945.8|1954.2|1951.2|1954.7|1951.7|1948.8|1945.8|309
1715345100000|2024-05-10 12:45:00|1954.3|1951.3|1950.7|1947.7|1954.7|1951.7|1948.7|1945.7|151
1715345400000|2024-05-10 12:50:00|1950.8|1947.8|1945.7|1942.7|1951.7|1948.7|1945.7|1942.7|161
1715345700000|2024-05-10 12:55:00|1945.3|1942.3|1944.9|1941.9|1945.7|1942.7|1943.9|1940.9|197
1715346000000|2024-05-10 13:00:00|1945.2|1942.2|1945.9|1942.9|1946.9|1943.9|1944.9|1941.9|201
1715346300000|2024-05-10 13:05:00|1946.9|1943.9|1944.9|1941.9|1946.9|1943.9|1944.9|1941.9|93
1715346600000|2024-05-10 13:10:00|1944|1941|1945|1942|1945|1942|1944|1941|109
1715346900000|2024-05-10 13:15:00|1945.2|1942.2|1946.9|1943.9|1946.9|1943.9|1942.9|1939.9|416
1715347200000|2024-05-10 13:20:00|1947.2|1944.2|1943|1940|1947.9|1944.9|1943|1940|202
1715347500000|2024-05-10 13:25:00|1943.2|1940.2|1940|1937|1946|1943|1940|1937|412
1715347800000|2024-05-10 13:30:00|1940.2|1937.2|1940|1937|1940.9|1937.9|1939.2|1936.2|202
1715348100000|2024-05-10 13:35:00|1939.2|1936.2|1936.2|1933.2|1939.2|1936.2|1934.2|1931.2|558
1715348400000|2024-05-10 13:40:00|1935.4|1932.4|1935.9|1932.9|1936.2|1933.2|1934.9|1931.9|318
1715348700000|2024-05-10 13:45:00|1936.9|1933.9|1937.8|1934.8|1939.7|1936.7|1936.8|1933.8|187
1715349000000|2024-05-10 13:50:00|1938.7|1935.7|1939.7|1936.7|1939.7|1936.7|1937.7|1934.7|237
1715349300000|2024-05-10 13:55:00|1940.3|1937.3|1943.5|1940.5|1945.5|1942.5|1940.3|1937.3|425
1715349600000|2024-05-10 14:00:00|1942.7|1939.7|1944.5|1941.5|1944.5|1941.5|1940.7|1937.7|260
1715349900000|2024-05-10 14:05:00|1944.1|1941.1|1947|1944|1947|1944|1943.5|1940.5|291
1715350200000|2024-05-10 14:10:00|1946.9|1943.9|1946.5|1943.5|1946.9|1943.9|1942.5|1939.5|338
1715350500000|2024-05-10 14:15:00|1946.9|1943.9|1946.6|1943.6|1947.5|1944.5|1946.6|1943.6|167
1715350800000|2024-05-10 14:20:00|1946.5|1943.5|1944.5|1941.5|1946.5|1943.5|1943.7|1940.7|227
1715351100000|2024-05-10 14:25:00|1943.6|1940.6|1946.5|1943.5|1946.5|1943.5|1943.5|1940.5|337
1715351400000|2024-05-10 14:30:00|1946.2|1943.2|1942.5|1939.5|1946.2|1943.2|1942.5|1939.5|110
1715351700000|2024-05-10 14:35:00|1943.2|1940.2|1942.5|1939.5|1944.4|1941.4|1942.4|1939.4|158
1715352000000|2024-05-10 14:40:00|1942.4|1939.4|1944.2|1941.2|1944.2|1941.2|1942.2|1939.2|144
1715352300000|2024-05-10 14:45:00|1942.2|1939.2|1942.2|1939.2|1943.2|1940.2|1942.2|1939.2|309
1715352600000|2024-05-10 14:50:00|1942.7|1939.7|1941.2|1938.2|1942.7|1939.7|1939.4|1936.4|453
1715352900000|2024-05-10 14:55:00|1940.2|1937.2|1938.4|1935.4|1940.2|1937.2|1938.4|1935.4|151
1715353200000|2024-05-10 15:00:00|1939.2|1936.2|1941.2|1938.2|1943.4|1940.4|1939.2|1936.2|461
1715353500000|2024-05-10 15:05:00|1940.5|1937.5|1939.2|1936.2|1940.5|1937.5|1939.2|1936.2|90
1715353800000|2024-05-10 15:10:00|1938.4|1935.4|1939.5|1936.5|1939.5|1936.5|1937.9|1934.9|182
1715354100000|2024-05-10 15:15:00|1939.4|1936.4|1940.2|1937.2|1941.4|1938.4|1939.4|1936.4|132
1715354400000|2024-05-10 15:20:00|1940.4|1937.4|1937.5|1934.5|1940.4|1937.4|1937.5|1934.5|219
1715354700000|2024-05-10 15:25:00|1938.5|1935.5|1939.4|1936.4|1940.4|1937.4|1938.5|1935.5|179
1715355000000|2024-05-10 15:30:00|1939.2|1936.2|1938.5|1935.5|1939.5|1936.5|1938.4|1935.4|126
1715355300000|2024-05-10 15:35:00|1938.4|1935.4|1938.2|1935.2|1938.5|1935.5|1938.2|1935.2|85
1715355600000|2024-05-10 15:40:00|1937.5|1934.5|1939.2|1936.2|1939.2|1936.2|1937.5|1934.5|160
1715355900000|2024-05-10 15:45:00|1938.9|1935.9|1938.5|1935.5|1939.4|1936.4|1938.4|1935.4|95
1715356200000|2024-05-10 15:50:00|1938.4|1935.4|1937.4|1934.4|1938.5|1935.5|1937.4|1934.4|109
1715356500000|2024-05-10 15:55:00|1937.5|1934.5|1940.2|1937.2|1940.9|1937.9|1934.6|1931.6|419
1715356800000|2024-05-10 16:00:00|1939.9|1936.9|1938.2|1935.2|1939.9|1936.9|1937.4|1934.4|246
1715357100000|2024-05-10 16:05:00|1938.4|1935.4|1937.5|1934.5|1939.4|1936.4|1936.5|1933.5|296
1715357400000|2024-05-10 16:10:00|1937.4|1934.4|1936|1933|1938.4|1935.4|1935.2|1932.2|635
1715357700000|2024-05-10 16:15:00|1936.5|1933.5|1938.2|1935.2|1938.4|1935.4|1935.5|1932.5|204
1715358000000|2024-05-10 16:20:00|1939.2|1936.2|1939.2|1936.2|1940.2|1937.2|1939.2|1936.2|181
1715358300000|2024-05-10 16:25:00|1939.1|1936.1|1935.5|1932.5|1939.2|1936.2|1935.5|1932.5|431
1715358600000|2024-05-10 16:30:00|1935.6|1932.6|1933.5|1930.5|1936.5|1933.5|1933.5|1930.5|283
1715358900000|2024-05-10 16:35:00|1935.5|1932.5|1937.4|1934.4|1937.5|1934.5|1934.5|1931.5|229
1715359200000|2024-05-10 16:40:00|1937.2|1934.2|1933.5|1930.5|1937.2|1934.2|1933.5|1930.5|343
1715359500000|2024-05-10 16:45:00|1934.2|1931.2|1935.2|1932.2|1935.2|1932.2|1934.2|1931.2|360
1715359800000|2024-05-10 16:50:00|1936.1|1933.1|1930.9|1927.9|1938.1|1935.1|1930.8|1927.8|4649
1715360100000|2024-05-10 16:55:00|1931.1|1928.1|1929.2|1926.2|1931.1|1928.1|1928.2|1925.2|1319
1715360400000|2024-05-10 17:00:00|||||||||1
1715585400000|2024-05-13 07:30:00|1929.7|1926.7|1929.5|1926.5|1937.7|1934.7|1929.5|1926.5|462
1715585700000|2024-05-13 07:35:00|1928.5|1925.5|1928.5|1925.5|1930.5|1927.5|1927.5|1924.5|125
1715586000000|2024-05-13 07:40:00|1927.7|1924.7|1931.3|1928.3|1931.3|1928.3|1927.5|1924.5|203
1715586300000|2024-05-13 07:45:00|1933.3|1930.3|1933.9|1930.9|1935.4|1932.4|1933.3|1930.3|132
1715586600000|2024-05-13 07:50:00|1934.3|1931.3|1928.4|1925.4|1934.3|1931.3|1928.4|1925.4|86
1715586900000|2024-05-13 07:55:00|1927.5|1924.5|1926.5|1923.5|1927.5|1924.5|1924.5|1921.5|127
1715587200000|2024-05-13 08:00:00|1926.2|1923.2|1926.7|1923.7|1927.5|1924.5|1925.5|1922.5|88
1715587500000|2024-05-13 08:05:00|1926.5|1923.5|1926.5|1923.5|1926.7|1923.7|1926.2|1923.2|23
1715587800000|2024-05-13 08:10:00|1927.3|1924.3|1928.5|1925.5|1928.5|1925.5|1926.5|1923.5|67
1715588100000|2024-05-13 08:15:00|1928.4|1925.4|1927.5|1924.5|1928.4|1925.4|1927.5|1924.5|17
1715588400000|2024-05-13 08:20:00|1927.7|1924.7|1925.4|1922.4|1928.4|1925.4|1925.4|1922.4|58
1715588700000|2024-05-13 08:25:00|1925.5|1922.5|1922.4|1919.4|1925.5|1922.5|1922|1919|181
1715589000000|2024-05-13 08:30:00|1921.4|1918.4|1920.4|1917.4|1921.5|1918.5|1918.7|1915.7|561
1715589300000|2024-05-13 08:35:00|1920.5|1917.5|1920.5|1917.5|1921.4|1918.4|1920|1917|65
1715589600000|2024-05-13 08:40:00|1920|1917|1918.7|1915.7|1920.5|1917.5|1918.7|1915.7|143
1715589900000|2024-05-13 08:45:00|1919.5|1916.5|1919.7|1916.7|1919.7|1916.7|1919.2|1916.2|36
1715590200000|2024-05-13 08:50:00|1919.5|1916.5|1919.7|1916.7|1919.7|1916.7|1918.7|1915.7|68
1715590500000|2024-05-13 08:55:00|1920.7|1917.7|1924.4|1921.4|1924.4|1921.4|1920.7|1917.7|200
1715590800000|2024-05-13 09:00:00|1923.9|1920.9|1922.4|1919.4|1924.3|1921.3|1922.4|1919.4|54
1715591100000|2024-05-13 09:05:00|||||||||21
1715591400000|2024-05-13 09:10:00|1921.7|1918.7|1919.4|1916.4|1921.7|1918.7|1919.4|1916.4|68
1715591700000|2024-05-13 09:15:00|1919.9|1916.9|1921.4|1918.4|1922.3|1919.3|1919.4|1916.4|122
1715592000000|2024-05-13 09:20:00|1921.3|1918.3|1920.8|1917.8|1922.1|1919.1|1920.8|1917.8|44
1715592300000|2024-05-13 09:25:00|1921.1|1918.1|1921.1|1918.1|1921.3|1918.3|1920.8|1917.8|15
1715592600000|2024-05-13 09:30:00|1920.8|1917.8|1921.3|1918.3|1921.4|1918.4|1920.3|1917.3|69
1715592900000|2024-05-13 09:35:00|1921.1|1918.1|1924.1|1921.1|1924.3|1921.3|1921.1|1918.1|240
1715593200000|2024-05-13 09:40:00|1923.9|1920.9|1922.3|1919.3|1924.3|1921.3|1922.3|1919.3|67
1715593500000|2024-05-13 09:45:00|1922.4|1919.4|1923.8|1920.8|1924.1|1921.1|1922.4|1919.4|43
1715593800000|2024-05-13 09:50:00|1924.1|1921.1|1924.1|1921.1|1924.3|1921.3|1924.1|1921.1|13
1715594100000|2024-05-13 09:55:00|1923.3|1920.3|1922.6|1919.6|1923.3|1920.3|1922.3|1919.3|91
1715594400000|2024-05-13 10:00:00|1922.3|1919.3|1921.3|1918.3|1922.6|1919.6|1921.3|1918.3|49
1715594700000|2024-05-13 10:05:00|1921.6|1918.6|1921.3|1918.3|1921.6|1918.6|1921.3|1918.3|10
1715595000000|2024-05-13 10:10:00|1921.1|1918.1|1920.4|1917.4|1921.1|1918.1|1920.4|1917.4|36
1715595300000|2024-05-13 10:15:00|1921.1|1918.1|1920.4|1917.4|1921.1|1918.1|1920.4|1917.4|27
1715595600000|2024-05-13 10:20:00|1921.1|1918.1|1920.4|1917.4|1921.1|1918.1|1920.1|1917.1|21
1715595900000|2024-05-13 10:25:00|1921.1|1918.1|1921.1|1918.1|1921.3|1918.3|1921.1|1918.1|43
1715596200000|2024-05-13 10:30:00|1923.4|1920.4|1921.8|1918.8|1924.3|1921.3|1921.4|1918.4|134
1715596500000|2024-05-13 10:35:00|1922.1|1919.1|1923.1|1920.1|1923.1|1920.1|1921.8|1918.8|41
1715596800000|2024-05-13 10:40:00|1922.4|1919.4|1922.3|1919.3|1922.4|1919.4|1922.3|1919.3|11
1715597100000|2024-05-13 10:45:00|1923.1|1920.1|1923.3|1920.3|1924.1|1921.1|1922.8|1919.8|24
1715597400000|2024-05-13 10:50:00|||||||||1
1715597700000|2024-05-13 10:55:00|1923.1|1920.1|1924.1|1921.1|1924.1|1921.1|1923.1|1920.1|22
1715598000000|2024-05-13 11:00:00|1923.3|1920.3|1922.4|1919.4|1923.3|1920.3|1922.3|1919.3|43
1715598300000|2024-05-13 11:05:00|1922.1|1919.1|1921.4|1918.4|1922.1|1919.1|1921.4|1918.4|21
1715598600000|2024-05-13 11:10:00|1922.1|1919.1|1921.4|1918.4|1922.3|1919.3|1921.4|1918.4|15
1715598900000|2024-05-13 11:15:00|1922.4|1919.4|1922.4|1919.4|1923.4|1920.4|1921.7|1918.7|293
1715599200000|2024-05-13 11:20:00|1922.5|1919.5|1923|1920|1923.4|1920.4|1922.5|1919.5|22
1715599500000|2024-05-13 11:25:00|1922.7|1919.7|1923.5|1920.5|1925.3|1922.3|1922.7|1919.7|70
1715599800000|2024-05-13 11:30:00|1923.7|1920.7|1923.4|1920.4|1924.9|1921.9|1923.4|1920.4|46
1715600100000|2024-05-13 11:35:00|1923.3|1920.3|1922.3|1919.3|1923.3|1920.3|1922.3|1919.3|72
1715600400000|2024-05-13 11:40:00|1922.4|1919.4|1922.4|1919.4|1923.3|1920.3|1922.4|1919.4|129
1715600700000|2024-05-13 11:45:00|1922.3|1919.3|1922.4|1919.4|1922.4|1919.4|1922.3|1919.3|10
1715601000000|2024-05-13 11:50:00|||||||||21
1715601300000|2024-05-13 11:55:00|1921.4|1918.4|1920.4|1917.4|1921.4|1918.4|1920.4|1917.4|402
1715601600000|2024-05-13 12:00:00|1919.7|1916.7|1919.7|1916.7|1920.4|1917.4|1919.7|1916.7|223
1715601900000|2024-05-13 12:05:00|1919.5|1916.5|1918.7|1915.7|1919.7|1916.7|1916.7|1913.7|575
1715602200000|2024-05-13 12:10:00|1918.2|1915.2|1914|1911|1918.7|1915.7|1913.7|1910.7|935
1715602500000|2024-05-13 12:15:00|1913.8|1910.8|1908|1905|1914.7|1911.7|1908|1905|875
1715602800000|2024-05-13 12:20:00|1909|1906|1907|1904|1909|1906|1905.7|1902.7|631
1715603100000|2024-05-13 12:25:00|1906.7|1903.7|1907.7|1904.7|1910.8|1907.8|1906.7|1903.7|455
1715603400000|2024-05-13 12:30:00|1906.7|1903.7|1905.8|1902.8|1906.8|1903.8|1905.7|1902.7|338
1715603700000|2024-05-13 12:35:00|1906|1903|1906.7|1903.7|1907|1904|1905.7|1902.7|247
1715604000000|2024-05-13 12:40:00|1905.8|1902.8|1905.7|1902.7|1905.8|1902.8|1905.7|1902.7|266
1715604300000|2024-05-13 12:45:00|1904.7|1901.7|1882|1879|1904.7|1901.7|1877.8|1874.8|1985
1715604600000|2024-05-13 12:50:00|1882.3|1879.3|1885.1|1882.1|1885.6|1882.6|1879.1|1876.1|932
1715604900000|2024-05-13 12:55:00|1884.7|1881.7|1880.4|1877.4|1887|1884|1879.7|1876.7|838
1715605200000|2024-05-13 13:00:00|1879|1876|1885.3|1882.3|1885.8|1882.8|1877.4|1874.4|1060
1715605500000|2024-05-13 13:05:00|1884.4|1881.4|1883.7|1880.7|1888.3|1885.3|1883.4|1880.4|465
1715605800000|2024-05-13 13:10:00|1883.6|1880.6|1889.4|1886.4|1891.3|1888.3|1883.6|1880.6|559
1715606100000|2024-05-13 13:15:00|1888.7|1885.7|1885.7|1882.7|1888.7|1885.7|1884.6|1881.6|449
1715606400000|2024-05-13 13:20:00|1885.6|1882.6|1889.7|1886.7|1891.9|1888.9|1884.6|1881.6|401
1715606700000|2024-05-13 13:25:00|1889.6|1886.6|1893.6|1890.6|1894.4|1891.4|1886.7|1883.7|307
1715607000000|2024-05-13 13:30:00|1895.4|1892.4|1890.6|1887.6|1895.6|1892.6|1890.4|1887.4|349
1715607300000|2024-05-13 13:35:00|1890.2|1887.2|1892.7|1889.7|1895.1|1892.1|1889.7|1886.7|470
1715607600000|2024-05-13 13:40:00|1892.6|1889.6|1889.7|1886.7|1892.7|1889.7|1889.7|1886.7|253
1715607900000|2024-05-13 13:45:00|1889.6|1886.6|1878.1|1875.1|1890.7|1887.7|1877.4|1874.4|852
1715608200000|2024-05-13 13:50:00|1877.1|1874.1|1882.3|1879.3|1883.8|1880.8|1877.1|1874.1|474
1715608500000|2024-05-13 13:55:00|1881.6|1878.6|1880.7|1877.7|1882.7|1879.7|1879.4|1876.4|282
1715608800000|2024-05-13 14:00:00|1880.2|1877.2|1878.7|1875.7|1880.6|1877.6|1877.7|1874.7|282
1715609100000|2024-05-13 14:05:00|1877.6|1874.6|1883.6|1880.6|1885.4|1882.4|1876.7|1873.7|676
1715609400000|2024-05-13 14:10:00|1883.4|1880.4|1880.7|1877.7|1883.6|1880.6|1880.2|1877.2|187
1715609700000|2024-05-13 14:15:00|1880.6|1877.6|1881.6|1878.6|1883.6|1880.6|1879.7|1876.7|471
1715610000000|2024-05-13 14:20:00|1881.7|1878.7|1880.7|1877.7|1881.7|1878.7|1879.7|1876.7|136
1715610300000|2024-05-13 14:25:00|1880.6|1877.6|1879.7|1876.7|1881.7|1878.7|1879.6|1876.6|345
1715610600000|2024-05-13 14:30:00|1879.6|1876.6|1881.6|1878.6|1882.4|1879.4|1878.6|1875.6|386
1715610900000|2024-05-13 14:35:00|1882.4|1879.4|1879.6|1876.6|1882.4|1879.4|1878.7|1875.7|196
1715611200000|2024-05-13 14:40:00|1879.4|1876.4|1879.4|1876.4|1879.4|1876.4|1877.4|1874.4|289
1715611500000|2024-05-13 14:45:00|1880.4|1877.4|1881.4|1878.4|1881.4|1878.4|1878.4|1875.4|296
1715611800000|2024-05-13 14:50:00|1882.4|1879.4|1882.4|1879.4|1883.4|1880.4|1881.4|1878.4|288
1715612100000|2024-05-13 14:55:00|1883.4|1880.4|1879.3|1876.3|1883.4|1880.4|1878.4|1875.4|391
1715612400000|2024-05-13 15:00:00|1879.4|1876.4|1884|1881|1885.1|1882.1|1879.1|1876.1|597
1715612700000|2024-05-13 15:05:00|1883.9|1880.9|1882.9|1879.9|1884.1|1881.1|1882|1879|260
1715613000000|2024-05-13 15:10:00|1883|1880|1879.1|1876.1|1883|1880|1878.3|1875.3|330
1715613300000|2024-05-13 15:15:00|1878.8|1875.8|1876.4|1873.4|1878.8|1875.8|1876.3|1873.3|181
1715613600000|2024-05-13 15:20:00|1877.1|1874.1|1877.1|1874.1|1877.1|1874.1|1873.1|1870.1|1423
1715613900000|2024-05-13 15:25:00|1876.4|1873.4|1877.1|1874.1|1877.1|1874.1|1873.1|1870.1|433
1715614200000|2024-05-13 15:30:00|1876.8|1873.8|1879.8|1876.8|1880.4|1877.4|1875.3|1872.3|384
1715614500000|2024-05-13 15:35:00|1879.4|1876.4|1876.4|1873.4|1879.4|1876.4|1875.7|1872.7|312
1715614800000|2024-05-13 15:40:00|1876.6|1873.6|1878.4|1875.4|1879.4|1876.4|1876.6|1873.6|246
1715615100000|2024-05-13 15:45:00|1876.7|1873.7|1877.7|1874.7|1879.4|1876.4|1876.1|1873.1|272
1715615400000|2024-05-13 15:50:00|1879.1|1876.1|1881.7|1878.7|1883.6|1880.6|1878.7|1875.7|352
1715615700000|2024-05-13 15:55:00|1882.4|1879.4|1884.4|1881.4|1886.4|1883.4|1881.7|1878.7|738
1715616000000|2024-05-13 16:00:00|1884.8|1881.8|1881.4|1878.4|1884.8|1881.8|1881.4|1878.4|290
1715616300000|2024-05-13 16:05:00|1880.4|1877.4|1880.4|1877.4|1882.4|1879.4|1880.4|1877.4|352
1715616600000|2024-05-13 16:10:00|1881.4|1878.4|1880.4|1877.4|1881.4|1878.4|1880.4|1877.4|279
1715616900000|2024-05-13 16:15:00|1881.3|1878.3|1878.4|1875.4|1882.4|1879.4|1878.4|1875.4|251
1715617200000|2024-05-13 16:20:00|1877.7|1874.7|1879.3|1876.3|1879.4|1876.4|1877.4|1874.4|395
1715617500000|2024-05-13 16:25:00|1879.4|1876.4|1877.6|1874.6|1880.1|1877.1|1877.4|1874.4|554
1715617800000|2024-05-13 16:30:00|1877.4|1874.4|1876.6|1873.6|1878.4|1875.4|1876.4|1873.4|626
1715618100000|2024-05-13 16:35:00|1876.4|1873.4|1877.4|1874.4|1878.4|1875.4|1876.4|1873.4|317
1715618400000|2024-05-13 16:40:00|1875.4|1872.4|1874.1|1871.1|1876.4|1873.4|1874.1|1871.1|393
1715618700000|2024-05-13 16:45:00|1875.3|1872.3|1869.1|1866.1|1877.1|1874.1|1868.4|1865.4|1128
1715619000000|2024-05-13 16:50:00|1868.4|1865.4|1863.4|1860.4|1875.9|1872.9|1863.4|1860.4|4647
1715619300000|2024-05-13 16:55:00|1863.8|1860.8|1865.1|1862.1|1865.6|1862.6|1861.4|1858.4|2143
1715671800000|2024-05-14 07:30:00|1863.3|1860.3|1860.3|1857.3|1865.2|1862.2|1856.5|1853.5|550
1715672100000|2024-05-14 07:35:00|1859.5|1856.5|1859.5|1856.5|1859.5|1856.5|1857.5|1854.5|165
1715672400000|2024-05-14 07:40:00|1859.3|1856.3|1859.2|1856.2|1859.5|1856.5|1857.8|1854.8|108
1715672700000|2024-05-14 07:45:00|1858.8|1855.8|1860.3|1857.3|1860.5|1857.5|1854.3|1851.3|324
1715673000000|2024-05-14 07:50:00|1860.2|1857.2|1860|1857|1860.6|1857.6|1858.3|1855.3|221
1715673300000|2024-05-14 07:55:00|1860.3|1857.3|1857.5|1854.5|1860.5|1857.5|1856.6|1853.6|150
1715673600000|2024-05-14 08:00:00|1857.6|1854.6|1849.6|1846.6|1857.6|1854.6|1846.8|1843.8|475
1715673900000|2024-05-14 08:05:00|1848.8|1845.8|1848.5|1845.5|1849.6|1846.6|1847.6|1844.6|154
1715674200000|2024-05-14 08:10:00|1848.6|1845.6|1845.8|1842.8|1848.6|1845.6|1845.6|1842.6|211
1715674500000|2024-05-14 08:15:00|1845.6|1842.6|1845.8|1842.8|1845.8|1842.8|1844.6|1841.6|337
1715674800000|2024-05-14 08:20:00|1845.6|1842.6|1844.8|1841.8|1845.6|1842.6|1844.6|1841.6|179
1715675100000|2024-05-14 08:25:00|1845.1|1842.1|1846.8|1843.8|1846.8|1843.8|1844.8|1841.8|177
1715675400000|2024-05-14 08:30:00|1846.1|1843.1|1845.8|1842.8|1846.8|1843.8|1845.8|1842.8|85
1715675700000|2024-05-14 08:35:00|1845.9|1842.9|1849.8|1846.8|1849.8|1846.8|1845.8|1842.8|185
1715676000000|2024-05-14 08:40:00|1849.9|1846.9|1850.8|1847.8|1850.8|1847.8|1848.9|1845.9|271
1715676300000|2024-05-14 08:45:00|1851.6|1848.6|1852.6|1849.6|1852.8|1849.8|1851.6|1848.6|212
1715676600000|2024-05-14 08:50:00|1852.1|1849.1|1848.6|1845.6|1852.8|1849.8|1848.6|1845.6|73
1715676900000|2024-05-14 08:55:00|1848.8|1845.8|1846.8|1843.8|1848.8|1845.8|1846.8|1843.8|108
1715677200000|2024-05-14 09:00:00|||||||||130
1715677500000|2024-05-14 09:05:00|1846.6|1843.6|1847.8|1844.8|1847.8|1844.8|1846.5|1843.5|131
1715677800000|2024-05-14 09:10:00|1848.5|1845.5|1852.3|1849.3|1852.5|1849.5|1848.5|1845.5|495
1715678100000|2024-05-14 09:15:00|1851.5|1848.5|1856.3|1853.3|1858.2|1855.2|1851.5|1848.5|208
1715678400000|2024-05-14 09:20:00|1856.2|1853.2|1858.3|1855.3|1860.2|1857.2|1854.3|1851.3|174
1715678700000|2024-05-14 09:25:00|1858.2|1855.2|1854.3|1851.3|1858.3|1855.3|1854.3|1851.3|53
1715679000000|2024-05-14 09:30:00|1854.5|1851.5|1849.3|1846.3|1854.5|1851.5|1849.3|1846.3|104
1715679300000|2024-05-14 09:35:00|1849.2|1846.2|1848.3|1845.3|1849.2|1846.2|1848.3|1845.3|136
1715679600000|2024-05-14 09:40:00|1848.5|1845.5|1852.2|1849.2|1852.3|1849.3|1848.3|1845.3|106
1715679900000|2024-05-14 09:45:00|1851.3|1848.3|1852.2|1849.2|1852.2|1849.2|1851.2|1848.2|43
1715680200000|2024-05-14 09:50:00|1850.8|1847.8|1852.2|1849.2|1852.7|1849.7|1848.3|1845.3|358
1715680500000|2024-05-14 09:55:00|1852.3|1849.3|1850.2|1847.2|1852.3|1849.3|1850.2|1847.2|28
1715680800000|2024-05-14 10:00:00|1849.8|1846.8|1849.2|1846.2|1850.2|1847.2|1849.2|1846.2|86
1715681100000|2024-05-14 10:05:00|1849.3|1846.3|1850.2|1847.2|1851.2|1848.2|1848.3|1845.3|84
1715681400000|2024-05-14 10:10:00|1849.7|1846.7|1848.2|1845.2|1850.2|1847.2|1848.2|1845.2|330
1715681700000|2024-05-14 10:15:00|1848.3|1845.3|1848.2|1845.2|1848.3|1845.3|1848.2|1845.2|36
1715682000000|2024-05-14 10:20:00|1849.2|1846.2|1846.2|1843.2|1849.2|1846.2|1845.3|1842.3|196
1715682300000|2024-05-14 10:25:00|1845.5|1842.5|1845.3|1842.3|1848.2|1845.2|1845.3|1842.3|77
1715682600000|2024-05-14 10:30:00|1845.5|1842.5|1844.2|1841.2|1845.5|1842.5|1844.2|1841.2|95
1715682900000|2024-05-14 10:35:00|1844.3|1841.3|1845.2|1842.2|1845.2|1842.2|1844.2|1841.2|198
1715683200000|2024-05-14 10:40:00|1844.2|1841.2|1844.2|1841.2|1844.2|1841.2|1844.2|1841.2|86
1715683500000|2024-05-14 10:45:00|||||||||92
1715683800000|2024-05-14 10:50:00|||||||||117
1715684100000|2024-05-14 10:55:00|1844.9|1841.9|1844.2|1841.2|1845.2|1842.2|1844.2|1841.2|161
1715684400000|2024-05-14 11:00:00|||||||||44
1715684700000|2024-05-14 11:05:00|1840.5|1837.5|1845.9|1842.9|1846.9|1843.9|1840.2|1837.2|707
1715685000000|2024-05-14 11:10:00|1845.4|1842.4|1843|1840|1845.5|1842.5|1842|1839|99
1715685300000|2024-05-14 11:15:00|1842.9|1839.9|1840|1837|1842.9|1839.9|1839.9|1836.9|55
1715685600000|2024-05-14 11:20:00|1839.9|1836.9|1839|1836|1841|1838|1836.2|1833.2|113
1715685900000|2024-05-14 11:25:00|1838.7|1835.7|1837.2|1834.2|1838.9|1835.9|1837.2|1834.2|92
1715686200000|2024-05-14 11:30:00|1837.9|1834.9|1836.4|1833.4|1838|1835|1836|1833|113
1715686500000|2024-05-14 11:35:00|1836|1833|1836.9|1833.9|1838|1835|1836|1833|55
1715686800000|2024-05-14 11:40:00|1836|1833|1837.9|1834.9|1837.9|1834.9|1834.9|1831.9|135
1715687100000|2024-05-14 11:45:00|1836.9|1833.9|1835.2|1832.2|1837.9|1834.9|1835.2|1832.2|267
1715687400000|2024-05-14 11:50:00|1835|1832|1839|1836|1839|1836|1833.9|1830.9|129
1715687700000|2024-05-14 11:55:00|1840|1837|1840.5|1837.5|1840.9|1837.9|1837.2|1834.2|262
1715688000000|2024-05-14 12:00:00|1840.2|1837.2|1840.9|1837.9|1845|1842|1839.9|1836.9|290
1715688300000|2024-05-14 12:05:00|1841|1838|1847.2|1844.2|1847.9|1844.9|1841|1838|309
1715688600000|2024-05-14 12:10:00|1847|1844|1857.9|1854.9|1860.7|1857.7|1840.9|1837.9|764
1715688900000|2024-05-14 12:15:00|1857.7|1854.7|1857|1854|1861.5|1858.5|1854.2|1851.2|327
1715689200000|2024-05-14 12:20:00|1857.2|1854.2|1859|1856|1860|1857|1854.9|1851.9|312
1715689500000|2024-05-14 12:25:00|1859.7|1856.7|1861.4|1858.4|1863|1860|1857.5|1854.5|245
1715689800000|2024-05-14 12:30:00|1861.7|1858.7|1860.9|1857.9|1862.4|1859.4|1857|1854|539
1715690100000|2024-05-14 12:35:00|1860.2|1857.2|1863.7|1860.7|1865.6|1862.6|1859.9|1856.9|887
1715690400000|2024-05-14 12:40:00|1864.6|1861.6|1867.1|1864.1|1868.6|1865.6|1862.9|1859.9|645
1715690700000|2024-05-14 12:45:00|1867.5|1864.5|1865.7|1862.7|1868.6|1865.6|1862.9|1859.9|326
1715691000000|2024-05-14 12:50:00|1865.6|1862.6|1866.7|1863.7|1869.6|1866.6|1864.6|1861.6|289
1715691300000|2024-05-14 12:55:00|1866|1863|1868.6|1865.6|1868.6|1865.6|1864.6|1861.6|300
1715691600000|2024-05-14 13:00:00|1869.3|1866.3|1874.3|1871.3|1875.3|1872.3|1868.8|1865.8|836
1715691900000|2024-05-14 13:05:00|1874.5|1871.5|1876.5|1873.5|1877.3|1874.3|1870.6|1867.6|401
1715692200000|2024-05-14 13:10:00|1876.3|1873.3|1875.8|1872.8|1878.6|1875.6|1873.3|1870.3|620
1715692500000|2024-05-14 13:15:00|1875|1872|1866.8|1863.8|1875|1872|1864.9|1861.9|513
1715692800000|2024-05-14 13:20:00|1866.9|1863.9|1868.8|1865.8|1871.9|1868.9|1865.6|1862.6|334
1715693100000|2024-05-14 13:25:00|1868.9|1865.9|1865.9|1862.9|1871.9|1868.9|1865.9|1862.9|284
1715693400000|2024-05-14 13:30:00|1865.3|1862.3|1862.9|1859.9|1867.6|1864.6|1861|1858|569
1715693700000|2024-05-14 13:35:00|1863|1860|1862.9|1859.9|1864.9|1861.9|1861.9|1858.9|271
1715694000000|2024-05-14 13:40:00|1863|1860|1862|1859|1867.6|1864.6|1861|1858|606
1715694300000|2024-05-14 13:45:00|1862.9|1859.9|1864.8|1861.8|1865.9|1862.9|1861.5|1858.5|276
1715694600000|2024-05-14 13:50:00|1863.8|1860.8|1863.8|1860.8|1866.6|1863.6|1862.9|1859.9|257
1715694900000|2024-05-14 13:55:00|1864.6|1861.6|1864.9|1861.9|1866.1|1863.1|1864.6|1861.6|144
1715695200000|2024-05-14 14:00:00|1865.6|1862.6|1870.6|1867.6|1870.8|1867.8|1865.6|1862.6|373
1715695500000|2024-05-14 14:05:00|1870.3|1867.3|1877.9|1874.9|1880.6|1877.6|1870.3|1867.3|339
1715695800000|2024-05-14 14:10:00|1877.8|1874.8|1877.8|1874.8|1877.9|1874.9|1874.8|1871.8|416
1715696100000|2024-05-14 14:15:00|1877.6|1874.6|1872.9|1869.9|1877.8|1874.8|1871.8|1868.8|282
1715696400000|2024-05-14 14:20:00|1872.6|1869.6|1875.9|1872.9|1878.8|1875.8|1871.9|1868.9|287
1715696700000|2024-05-14 14:25:00|1876.6|1873.6|1878.6|1875.6|1878.8|1875.8|1873.6|1870.6|215
1715697000000|2024-05-14 14:30:00|1878.8|1875.8|1874.1|1871.1|1879.8|1876.8|1870.7|1867.7|501
1715697300000|2024-05-14 14:35:00|1873.4|1870.4|1873.9|1870.9|1876.9|1873.9|1871.2|1868.2|700
1715697600000|2024-05-14 14:40:00|1873.8|1870.8|1873.2|1870.2|1876.9|1873.9|1870.2|1867.2|297
1715697900000|2024-05-14 14:45:00|1873.1|1870.1|1868.2|1865.2|1873.1|1870.1|1868.2|1865.2|296
1715698200000|2024-05-14 14:50:00|1867.1|1864.1|1870.1|1867.1|1870.9|1867.9|1864.2|1861.2|383
1715698500000|2024-05-14 14:55:00|1871.1|1868.1|1875.1|1872.1|1876.1|1873.1|1871.1|1868.1|312
1715698800000|2024-05-14 15:00:00|1875.8|1872.8|1873.9|1870.9|1876.1|1873.1|1872.1|1869.1|306
1715699100000|2024-05-14 15:05:00|1874.9|1871.9|1876.1|1873.1|1877.2|1874.2|1872.9|1869.9|365
1715699400000|2024-05-14 15:10:00|1876.2|1873.2|1879.1|1876.1|1879.1|1876.1|1872.1|1869.1|388
1715699700000|2024-05-14 15:15:00|1879.6|1876.6|1885.9|1882.9|1885.9|1882.9|1879.6|1876.6|300
1715700000000|2024-05-14 15:20:00|1885.1|1882.1|1883.1|1880.1|1885.1|1882.1|1882.1|1879.1|230
1715700300000|2024-05-14 15:25:00|1882.9|1879.9|1884.9|1881.9|1886.1|1883.1|1881.9|1878.9|229
1715700600000|2024-05-14 15:30:00|1885.1|1882.1|1886.9|1883.9|1887.1|1884.1|1883.9|1880.9|375
1715700900000|2024-05-14 15:35:00|1886.2|1883.2|1891.6|1888.6|1893.5|1890.5|1886.2|1883.2|599
1715701200000|2024-05-14 15:40:00|1892.3|1889.3|1892.6|1889.6|1893.6|1890.6|1891.6|1888.6|372
1715701500000|2024-05-14 15:45:00|1891.6|1888.6|1894.5|1891.5|1894.5|1891.5|1891.6|1888.6|232
1715701800000|2024-05-14 15:50:00|1894.8|1891.8|1893.3|1890.3|1894.8|1891.8|1893.3|1890.3|224
1715702100000|2024-05-14 15:55:00|1893.5|1890.5|1895.5|1892.5|1896.5|1893.5|1893.5|1890.5|382
1715702400000|2024-05-14 16:00:00|1895.3|1892.3|1890.6|1887.6|1896.3|1893.3|1889.8|1886.8|587
1715702700000|2024-05-14 16:05:00|1890.3|1887.3|1891.6|1888.6|1892.6|1889.6|1888.6|1885.6|217
1715703000000|2024-05-14 16:10:00|1891.1|1888.1|1889.6|1886.6|1891.8|1888.8|1889.6|1886.6|207
1715703300000|2024-05-14 16:15:00|1890.6|1887.6|1891.6|1888.6|1891.6|1888.6|1888.8|1885.8|252
1715703600000|2024-05-14 16:20:00|1891.8|1888.8|1888.8|1885.8|1891.8|1888.8|1887.9|1884.9|549
1715703900000|2024-05-14 16:25:00|1887.9|1884.9|1891.6|1888.6|1891.8|1888.8|1886.9|1883.9|152
1715704200000|2024-05-14 16:30:00|1890.6|1887.6|1890.6|1887.6|1891.6|1888.6|1889.6|1886.6|281
1715704500000|2024-05-14 16:35:00|1889.6|1886.6|1889.6|1886.6|1889.6|1886.6|1888.6|1885.6|95
1715704800000|2024-05-14 16:40:00|1888.6|1885.6|1888.6|1885.6|1890.8|1887.8|1888.6|1885.6|152
1715705100000|2024-05-14 16:45:00|1888.8|1885.8|1888.9|1885.9|1892.8|1889.8|1887.6|1884.6|500
1715705400000|2024-05-14 16:50:00|1889.6|1886.6|1888.5|1885.5|1891.5|1888.5|1886.6|1883.6|2778
1715705700000|2024-05-14 16:55:00|1888.6|1885.6|1892.2|1889.2|1892.2|1889.2|1888|1885|831
1715758200000|2024-05-15 07:30:00|1896.7|1893.7|1886.3|1883.3|1896.7|1893.7|1886.3|1883.3|457
1715758500000|2024-05-15 07:35:00|1886|1883|1881.8|1878.8|1887.8|1884.8|1881.5|1878.5|127
1715758800000|2024-05-15 07:40:00|1882|1879|1882.8|1879.8|1883.3|1880.3|1880.5|1877.5|92
1715759100000|2024-05-15 07:45:00|1883.3|1880.3|1878.8|1875.8|1884.8|1881.8|1878.5|1875.5|69
1715759400000|2024-05-15 07:50:00|1878.5|1875.5|1882.8|1879.8|1885.5|1882.5|1876.5|1873.5|284
1715759700000|2024-05-15 07:55:00|1883|1880|1882.8|1879.8|1885.5|1882.5|1882.8|1879.8|22
1715760000000|2024-05-15 08:00:00|1882.5|1879.5|1884.3|1881.3|1885.3|1882.3|1882.5|1879.5|70
1715760300000|2024-05-15 08:05:00|1883.6|1880.6|1883.5|1880.5|1884.3|1881.3|1882.5|1879.5|24
1715760600000|2024-05-15 08:10:00|1882.5|1879.5|1885.2|1882.2|1885.2|1882.2|1882.3|1879.3|106
1715760900000|2024-05-15 08:15:00|1885.3|1882.3|1884.2|1881.2|1886.3|1883.3|1883.8|1880.8|37
1715761200000|2024-05-15 08:20:00|1883.8|1880.8|1883.3|1880.3|1883.8|1880.8|1882.8|1879.8|33
1715761500000|2024-05-15 08:25:00|1883.2|1880.2|1883.2|1880.2|1883.3|1880.3|1882.8|1879.8|7
1715761800000|2024-05-15 08:30:00|1883.3|1880.3|1883.8|1880.8|1886.2|1883.2|1883.2|1880.2|98
1715762100000|2024-05-15 08:35:00|1883.7|1880.7|1882.8|1879.8|1884|1881|1882.2|1879.2|107
1715762400000|2024-05-15 08:40:00|1883.2|1880.2|1887.8|1884.8|1888.2|1885.2|1883.2|1880.2|112
1715762700000|2024-05-15 08:45:00|1887.3|1884.3|1886.8|1883.8|1887.3|1884.3|1886.2|1883.2|59
1715763000000|2024-05-15 08:50:00|1887.2|1884.2|1886.3|1883.3|1887.2|1884.2|1883.8|1880.8|71
1715763300000|2024-05-15 08:55:00|1886.2|1883.2|1890.2|1887.2|1890.2|1887.2|1885.2|1882.2|155
1715763600000|2024-05-15 09:00:00|1889.2|1886.2|1888.2|1885.2|1889.2|1886.2|1887.3|1884.3|72
1715763900000|2024-05-15 09:05:00|1887.2|1884.2|1887.2|1884.2|1887.2|1884.2|1886.3|1883.3|127
1715764200000|2024-05-15 09:10:00|1887|1884|1885.2|1882.2|1887|1884|1884.3|1881.3|44
1715764500000|2024-05-15 09:15:00|1885.3|1882.3|1885.2|1882.2|1885.3|1882.3|1885.2|1882.2|12
1715764800000|2024-05-15 09:20:00|1884.8|1881.8|1886.2|1883.2|1887.2|1884.2|1884.2|1881.2|107
1715765100000|2024-05-15 09:25:00|1885.5|1882.5|1888.2|1885.2|1888.2|1885.2|1884.3|1881.3|91
1715765400000|2024-05-15 09:30:00|1887.3|1884.3|1886.2|1883.2|1887.3|1884.3|1886.2|1883.2|45
1715765700000|2024-05-15 09:35:00|1886|1883|1884|1881|1886|1883|1884|1881|64
1715766000000|2024-05-15 09:40:00|1883.2|1880.2|1884|1881|1885.2|1882.2|1883|1880|55
1715766300000|2024-05-15 09:45:00|1884.2|1881.2|1883.2|1880.2|1884.2|1881.2|1883.2|1880.2|54
1715766600000|2024-05-15 09:50:00|1883.3|1880.3|1883.2|1880.2|1883.3|1880.3|1883.2|1880.2|11
1715766900000|2024-05-15 09:55:00|||||||||8
1715767200000|2024-05-15 10:00:00|1883|1880|1883|1880|1883|1880|1883|1880|50
1715767500000|2024-05-15 10:05:00|1883.2|1880.2|1882.2|1879.2|1883.3|1880.3|1882.2|1879.2|92
1715767800000|2024-05-15 10:10:00|1882.3|1879.3|1876.5|1873.5|1883.2|1880.2|1875.5|1872.5|93
1715768100000|2024-05-15 10:15:00|1875.5|1872.5|1877.5|1874.5|1877.8|1874.8|1875.5|1872.5|39
1715768400000|2024-05-15 10:20:00|1877.3|1874.3|1877.3|1874.3|1877.5|1874.5|1875.5|1872.5|56
1715768700000|2024-05-15 10:25:00|1876.5|1873.5|1879.3|1876.3|1879.5|1876.5|1876.5|1873.5|52
1715769000000|2024-05-15 10:30:00|1878.3|1875.3|1877.5|1874.5|1878.5|1875.5|1877.3|1874.3|41
1715769300000|2024-05-15 10:35:00|1877.3|1874.3|1876.3|1873.3|1877.3|1874.3|1876.3|1873.3|59
1715769600000|2024-05-15 10:40:00|1875.6|1872.6|1875.5|1872.5|1876.5|1873.5|1874.2|1871.2|91
1715769900000|2024-05-15 10:45:00|1874.8|1871.8|1874.5|1871.5|1874.8|1871.8|1872.5|1869.5|281
1715770200000|2024-05-15 10:50:00|1874.3|1871.3|1874.6|1871.6|1875.6|1872.6|1873.8|1870.8|83
1715770500000|2024-05-15 10:55:00|1873.6|1870.6|1875.6|1872.6|1876.5|1873.5|1873.5|1870.5|43
1715770800000|2024-05-15 11:00:00|1876.1|1873.1|1870.9|1867.9|1876.5|1873.5|1870.8|1867.8|658
1715771100000|2024-05-15 11:05:00|1870.6|1867.6|1871.8|1868.8|1871.9|1868.9|1869.9|1866.9|57
1715771400000|2024-05-15 11:10:00|1870.9|1867.9|1869.6|1866.6|1871.3|1868.3|1869.6|1866.6|66
1715771700000|2024-05-15 11:15:00|1868.9|1865.9|1869.9|1866.9|1870.8|1867.8|1868.8|1865.8|51
1715772000000|2024-05-15 11:20:00|1869.8|1866.8|1869.8|1866.8|1871.6|1868.6|1869.3|1866.3|64
1715772300000|2024-05-15 11:25:00|1869.6|1866.6|1869.4|1866.4|1870.3|1867.3|1868.9|1865.9|25
1715772600000|2024-05-15 11:30:00|1868.9|1865.9|1869.8|1866.8|1870.8|1867.8|1866.8|1863.8|162
1715772900000|2024-05-15 11:35:00|1869.9|1866.9|1869.9|1866.9|1870.8|1867.8|1869.6|1866.6|31
1715773200000|2024-05-15 11:40:00|1870.6|1867.6|1870.9|1867.9|1871.9|1868.9|1870.6|1867.6|46
1715773500000|2024-05-15 11:45:00|1871.9|1868.9|1868.1|1865.1|1871.9|1868.9|1867.9|1864.9|91
1715773800000|2024-05-15 11:50:00|1868.4|1865.4|1865.9|1862.9|1868.9|1865.9|1865.1|1862.1|248
1715774100000|2024-05-15 11:55:00|1866.1|1863.1|1868.3|1865.3|1868.3|1865.3|1865.1|1862.1|196
1715774400000|2024-05-15 12:00:00|1869.1|1866.1|1863.3|1860.3|1870.3|1867.3|1859.6|1856.6|470
1715774700000|2024-05-15 12:05:00|1862.1|1859.1|1860.4|1857.4|1863.1|1860.1|1859.3|1856.3|194
1715775000000|2024-05-15 12:10:00|1860.3|1857.3|1859.3|1856.3|1863.9|1860.9|1859.3|1856.3|278
1715775300000|2024-05-15 12:15:00|1859.8|1856.8|1859.3|1856.3|1860.3|1857.3|1856.3|1853.3|285
1715775600000|2024-05-15 12:20:00|1859.9|1856.9|1859.3|1856.3|1861.1|1858.1|1854.1|1851.1|317
1715775900000|2024-05-15 12:25:00|1859.4|1856.4|1857.8|1854.8|1861.1|1858.1|1856.3|1853.3|87
1715776200000|2024-05-15 12:30:00|1858.3|1855.3|1860.3|1857.3|1863.8|1860.8|1857.8|1854.8|292
1715776500000|2024-05-15 12:35:00|1859.3|1856.3|1861.1|1858.1|1864.1|1861.1|1859.3|1856.3|417
1715776800000|2024-05-15 12:40:00|1861.9|1858.9|1862.1|1859.1|1862.1|1859.1|1860.3|1857.3|267
1715777100000|2024-05-15 12:45:00|1862.9|1859.9|1861.1|1858.1|1862.9|1859.9|1859.1|1856.1|104
1715777400000|2024-05-15 12:50:00|1860.4|1857.4|1860.3|1857.3|1860.9|1857.9|1859.3|1856.3|48
1715777700000|2024-05-15 12:55:00|1858.9|1855.9|1860.3|1857.3|1861.3|1858.3|1858.3|1855.3|129
1715778000000|2024-05-15 13:00:00|1860.6|1857.6|1856.8|1853.8|1860.6|1857.6|1855.8|1852.8|136
1715778300000|2024-05-15 13:05:00|1856.3|1853.3|1854.3|1851.3|1857.3|1854.3|1853.3|1850.3|881
1715778600000|2024-05-15 13:10:00|1854.8|1851.8|1861.3|1858.3|1862.3|1859.3|1853.3|1850.3|238
1715778900000|2024-05-15 13:15:00|1860.3|1857.3|1870.1|1867.1|1870.1|1867.1|1859.3|1856.3|344
1715779200000|2024-05-15 13:20:00|1870|1867|1875.8|1872.8|1875.8|1872.8|1868.1|1865.1|765
1715779500000|2024-05-15 13:25:00|1875.5|1872.5|1874.8|1871.8|1880.8|1877.8|1873.8|1870.8|859
1715779800000|2024-05-15 13:30:00|1874.6|1871.6|1873|1870|1877.8|1874.8|1873|1870|473
1715780100000|2024-05-15 13:35:00|1872.8|1869.8|1870.3|1867.3|1872.8|1869.8|1868.8|1865.8|393
1715780400000|2024-05-15 13:40:00|1869.1|1866.1|1873.3|1870.3|1873.6|1870.6|1869|1866|182
1715780700000|2024-05-15 13:45:00|1872.6|1869.6|1868|1865|1873.1|1870.1|1868|1865|205
1715781000000|2024-05-15 13:50:00|1868.1|1865.1|1872.3|1869.3|1875|1872|1864.3|1861.3|534
1715781300000|2024-05-15 13:55:00|1872.1|1869.1|1873|1870|1875|1872|1871.3|1868.3|234
1715781600000|2024-05-15 14:00:00|1872.6|1869.6|1871.1|1868.1|1874|1871|1866.3|1863.3|468
1715781900000|2024-05-15 14:05:00|1871.3|1868.3|1882.1|1879.1|1882.1|1879.1|1871.1|1868.1|535
1715782200000|2024-05-15 14:10:00|1882|1879|1876.6|1873.6|1890.6|1887.6|1875.3|1872.3|929
1715782500000|2024-05-15 14:15:00|1876.3|1873.3|1875.1|1872.1|1878.1|1875.1|1874.1|1871.1|134
1715782800000|2024-05-15 14:20:00|1876.1|1873.1|1875.1|1872.1|1879.4|1876.4|1875.1|1872.1|194
1715783100000|2024-05-15 14:25:00|1875|1872|1872|1869|1877|1874|1871.8|1868.8|250
1715783400000|2024-05-15 14:30:00|1872.3|1869.3|1870.3|1867.3|1873.1|1870.1|1870.3|1867.3|205
1715783700000|2024-05-15 14:35:00|1869.3|1866.3|1867.1|1864.1|1870.3|1867.3|1866.6|1863.6|497
1715784000000|2024-05-15 14:40:00|1867.3|1864.3|1866.1|1863.1|1868|1865|1865.8|1862.8|202
1715784300000|2024-05-15 14:45:00|1864.3|1861.3|1868.1|1865.1|1869.1|1866.1|1864.3|1861.3|266
1715784600000|2024-05-15 14:50:00|1868|1865|1866.3|1863.3|1868.3|1865.3|1866.3|1863.3|175
1715784900000|2024-05-15 14:55:00|1866.8|1863.8|1866.3|1863.3|1867.3|1864.3|1864.3|1861.3|181
1715785200000|2024-05-15 15:00:00|1867.1|1864.1|1864.3|1861.3|1867.1|1864.1|1863.3|1860.3|349
1715785500000|2024-05-15 15:05:00|1863.8|1860.8|1867.1|1864.1|1868.1|1865.1|1863.3|1860.3|261
1715785800000|2024-05-15 15:10:00|1868.1|1865.1|1867.3|1864.3|1870.3|1867.3|1866.1|1863.1|254
1715786100000|2024-05-15 15:15:00|1867.6|1864.6|1867.3|1864.3|1870.1|1867.1|1867.3|1864.3|167
1715786400000|2024-05-15 15:20:00|1866.3|1863.3|1868.3|1865.3|1869.3|1866.3|1866.1|1863.1|567
1715786700000|2024-05-15 15:25:00|1869.1|1866.1|1864.6|1861.6|1869.1|1866.1|1863.9|1860.9|429
1715787000000|2024-05-15 15:30:00|1864.3|1861.3|1866.3|1863.3|1867.3|1864.3|1863.6|1860.6|218
1715787300000|2024-05-15 15:35:00|1867.8|1864.8|1866.3|1863.3|1869.1|1866.1|1866.3|1863.3|198
1715787600000|2024-05-15 15:40:00|1867.4|1864.4|1869.3|1866.3|1870.3|1867.3|1867.3|1864.3|264
1715787900000|2024-05-15 15:45:00|1867.6|1864.6|1867.4|1864.4|1868.4|1865.4|1866.6|1863.6|287
1715788200000|2024-05-15 15:50:00|1867.6|1864.6|1865.6|1862.6|1867.6|1864.6|1865.6|1862.6|174
1715788500000|2024-05-15 15:55:00|1865.4|1862.4|1870.6|1867.6|1871.4|1868.4|1865.4|1862.4|300
1715788800000|2024-05-15 16:00:00|1869.6|1866.6|1870.3|1867.3|1871.6|1868.6|1868.1|1865.1|1110
1715789100000|2024-05-15 16:05:00|1869.3|1866.3|1869.3|1866.3|1871.3|1868.3|1868.3|1865.3|423
1715789400000|2024-05-15 16:10:00|1868.8|1865.8|1870.3|1867.3|1871.3|1868.3|1868.1|1865.1|242
1715789700000|2024-05-15 16:15:00|1870.1|1867.1|1870.3|1867.3|1872.1|1869.1|1867.3|1864.3|441
1715790000000|2024-05-15 16:20:00|1871|1868|1872|1869|1873|1870|1870|1867|597
1715790300000|2024-05-15 16:25:00|1872.1|1869.1|1870.1|1867.1|1872.1|1869.1|1870.1|1867.1|196
1715790600000|2024-05-15 16:30:00|1870.3|1867.3|1871.1|1868.1|1871.3|1868.3|1869.1|1866.1|195
1715790900000|2024-05-15 16:35:00|1871.3|1868.3|1871.3|1868.3|1872|1869|1870.3|1867.3|189
1715791200000|2024-05-15 16:40:00|1871.1|1868.1|1868.3|1865.3|1871.3|1868.3|1867.6|1864.6|495
1715791500000|2024-05-15 16:45:00|1867.9|1864.9|1868.6|1865.6|1869.3|1866.3|1867.6|1864.6|317
1715791800000|2024-05-15 16:50:00|1869.3|1866.3|1866.6|1863.6|1870.6|1867.6|1865.3|1862.3|2521
1715792100000|2024-05-15 16:55:00|1865.9|1862.9|1865.9|1862.9|1867.8|1864.8|1864.6|1861.6|871
1715844600000|2024-05-16 07:30:00|1865.5|1862.5|1860.8|1857.8|1865.6|1862.6|1859|1856|267
1715844900000|2024-05-16 07:35:00|1861.6|1858.6|1859.8|1856.8|1861.8|1858.8|1858.6|1855.6|129
1715845200000|2024-05-16 07:40:00|1860.6|1857.6|1862.6|1859.6|1862.8|1859.8|1860.6|1857.6|47
1715845500000|2024-05-16 07:45:00|1861.1|1858.1|1862|1859|1862.8|1859.8|1855|1852|407
1715845800000|2024-05-16 07:50:00|1861.8|1858.8|1859.5|1856.5|1862|1859|1857.1|1854.1|84
1715846100000|2024-05-16 07:55:00|1859.1|1856.1|1861|1858|1862|1859|1857.8|1854.8|93
1715846400000|2024-05-16 08:00:00|1860|1857|1859.8|1856.8|1860.5|1857.5|1856.8|1853.8|67
1715846700000|2024-05-16 08:05:00|1859|1856|1858.8|1855.8|1859.8|1856.8|1857.8|1854.8|61
1715847000000|2024-05-16 08:10:00|1859.6|1856.6|1856.8|1853.8|1859.8|1856.8|1856.8|1853.8|31
1715847300000|2024-05-16 08:15:00|1856.5|1853.5|1844.6|1841.6|1857.6|1854.6|1844.6|1841.6|380
1715847600000|2024-05-16 08:20:00|1844.8|1841.8|1848.3|1845.3|1848.8|1845.8|1844.8|1841.8|124
1715847900000|2024-05-16 08:25:00|1848|1845|1846.3|1843.3|1848.6|1845.6|1845.8|1842.8|119
1715848200000|2024-05-16 08:30:00|1846.1|1843.1|1844|1841|1846.3|1843.3|1843.8|1840.8|139
1715848500000|2024-05-16 08:35:00|1845|1842|1844|1841|1845|1842|1843|1840|83
1715848800000|2024-05-16 08:40:00|1843.1|1840.1|1844.8|1841.8|1844.8|1841.8|1841.8|1838.8|128
1715849100000|2024-05-16 08:45:00|1845|1842|1842.3|1839.3|1845|1842|1841.8|1838.8|128
1715849400000|2024-05-16 08:50:00|1842|1839|1839.8|1836.8|1842.8|1839.8|1839.7|1836.7|159
1715849700000|2024-05-16 08:55:00|1840|1837|1844|1841|1845|1842|1839.8|1836.8|172
1715850000000|2024-05-16 09:00:00|1843.8|1840.8|1843|1840|1843.8|1840.8|1842.8|1839.8|79
1715850300000|2024-05-16 09:05:00|1843.8|1840.8|1843.8|1840.8|1843.8|1840.8|1843.8|1840.8|96
1715850600000|2024-05-16 09:10:00|1844|1841|1841|1838|1844|1841|1840.8|1837.8|264
1715850900000|2024-05-16 09:15:00|1840.8|1837.8|1839.8|1836.8|1841|1838|1839.7|1836.7|105
1715851200000|2024-05-16 09:20:00|1840|1837|1837|1834|1840|1837|1835.3|1832.3|140
1715851500000|2024-05-16 09:25:00|1836.8|1833.8|1837.7|1834.7|1838.8|1835.8|1836.7|1833.7|154
1715851800000|2024-05-16 09:30:00|1836.8|1833.8|1835.7|1832.7|1837.8|1834.8|1835.7|1832.7|89
1715852100000|2024-05-16 09:35:00|1835.3|1832.3|1837.8|1834.8|1837.8|1834.8|1834.8|1831.8|148
1715852400000|2024-05-16 09:40:00|1837|1834|1835.7|1832.7|1837|1834|1835.3|1832.3|122
1715852700000|2024-05-16 09:45:00|1834.7|1831.7|1835.7|1832.7|1835.7|1832.7|1834.7|1831.7|195
1715853000000|2024-05-16 09:50:00|1834.7|1831.7|1835.7|1832.7|1835.7|1832.7|1834.7|1831.7|78
1715853300000|2024-05-16 09:55:00|1835.2|1832.2|1834.7|1831.7|1835.2|1832.2|1834.7|1831.7|175
1715853600000|2024-05-16 10:00:00|1826.5|1823.5|1820.1|1817.1|1829|1826|1820.1|1817.1|1001
1715853900000|2024-05-16 10:05:00|1819.8|1816.8|1827.3|1824.3|1828|1825|1819.3|1816.3|537
1715854200000|2024-05-16 10:10:00|1827.5|1824.5|1823.1|1820.1|1827.5|1824.5|1823|1820|422
1715854500000|2024-05-16 10:15:00|1822.1|1819.1|1818.3|1815.3|1822.2|1819.2|1818.3|1815.3|125
1715854800000|2024-05-16 10:20:00|1818.7|1815.7|1817|1814|1819|1816|1815|1812|186
1715855100000|2024-05-16 10:25:00|1817.7|1814.7|1817|1814|1818|1815|1817|1814|37
1715855400000|2024-05-16 10:30:00|1817.3|1814.3|1817.7|1814.7|1818.2|1815.2|1815.2|1812.2|143
1715855700000|2024-05-16 10:35:00|1818.3|1815.3|1815.8|1812.8|1822|1819|1815.8|1812.8|417
1715856000000|2024-05-16 10:40:00|1815.5|1812.5|1822.7|1819.7|1822.8|1819.8|1815|1812|469
1715856300000|2024-05-16 10:45:00|1821.8|1818.8|1826.8|1823.8|1827.7|1824.7|1821.8|1818.8|104
1715856600000|2024-05-16 10:50:00|1826.7|1823.7|1824.7|1821.7|1828.8|1825.8|1824.7|1821.7|84
1715856900000|2024-05-16 10:55:00|1824.8|1821.8|1822.7|1819.7|1825.7|1822.7|1822.7|1819.7|120
1715857200000|2024-05-16 11:00:00|1822.8|1819.8|1821.7|1818.7|1823.3|1820.3|1821.7|1818.7|65
1715857500000|2024-05-16 11:05:00|1821|1818|1818.7|1815.7|1821.3|1818.3|1818.7|1815.7|96
1715857800000|2024-05-16 11:10:00|1819|1816|1820.7|1817.7|1820.7|1817.7|1816.7|1813.7|171
1715858100000|2024-05-16 11:15:00|1820.8|1817.8|1819|1816|1820.8|1817.8|1818|1815|160
1715858400000|2024-05-16 11:20:00|1818.8|1815.8|1820.7|1817.7|1821.7|1818.7|1818.3|1815.3|90
1715858700000|2024-05-16 11:25:00|1820.5|1817.5|1818.3|1815.3|1820.5|1817.5|1816.7|1813.7|205
1715859000000|2024-05-16 11:30:00|1817.8|1814.8|1819.7|1816.7|1819.7|1816.7|1816.7|1813.7|136
1715859300000|2024-05-16 11:35:00|1819.3|1816.3|1819|1816|1819.3|1816.3|1815.3|1812.3|247
1715859600000|2024-05-16 11:40:00|1818.8|1815.8|1822.7|1819.7|1823.8|1820.8|1818.8|1815.8|99
1715859900000|2024-05-16 11:45:00|1822.8|1819.8|1825|1822|1825.8|1822.8|1822.8|1819.8|499
1715860200000|2024-05-16 11:50:00|1825.3|1822.3|1828.8|1825.8|1828.8|1825.8|1824.8|1821.8|182
1715860500000|2024-05-16 11:55:00|1828.7|1825.7|1830.8|1827.8|1830.8|1827.8|1828.7|1825.7|48
1715860800000|2024-05-16 12:00:00|1831.2|1828.2|1818.8|1815.8|1831.2|1828.2|1818.8|1815.8|383
1715861100000|2024-05-16 12:05:00|1819|1816|1819.7|1816.7|1821.7|1818.7|1818.7|1815.7|707
1715861400000|2024-05-16 12:10:00|1820.5|1817.5|1818.7|1815.7|1824.5|1821.5|1818.7|1815.7|431
1715861700000|2024-05-16 12:15:00|1819.2|1816.2|1821.5|1818.5|1821.5|1818.5|1818.7|1815.7|415
1715862000000|2024-05-16 12:20:00|1821.8|1818.8|1818.7|1815.7|1823.5|1820.5|1818.7|1815.7|321
1715862300000|2024-05-16 12:25:00|1819.7|1816.7|1816.8|1813.8|1819.8|1816.8|1816|1813|476
1715862600000|2024-05-16 12:30:00|1817|1814|1815|1812|1817.2|1814.2|1815|1812|299
1715862900000|2024-05-16 12:35:00|1814.8|1811.8|1812|1809|1814.8|1811.8|1811.5|1808.5|580
1715863200000|2024-05-16 12:40:00|1811.3|1808.3|1807|1804|1812|1809|1806|1803|670
1715863500000|2024-05-16 12:45:00|1806.3|1803.3|1804.8|1801.8|1809|1806|1800.3|1797.3|1555
1715863800000|2024-05-16 12:50:00|1805|1802|1805.3|1802.3|1807|1804|1804|1801|347
1715864100000|2024-05-16 12:55:00|1805.2|1802.2|1802.3|1799.3|1805.7|1802.7|1802.3|1799.3|758
1715864400000|2024-05-16 13:00:00|1802.2|1799.2|1808|1805|1809.8|1806.8|1801.3|1798.3|1237
1715864700000|2024-05-16 13:05:00|1809|1806|1807|1804|1810.8|1807.8|1807|1804|160
1715865000000|2024-05-16 13:10:00|1806|1803|1812.7|1809.7|1814.5|1811.5|1805.5|1802.5|1543
1715865300000|2024-05-16 13:15:00|1812.3|1809.3|1814.7|1811.7|1815.7|1812.7|1810|1807|410
1715865600000|2024-05-16 13:20:00|1814.5|1811.5|1815.3|1812.3|1818.3|1815.3|1814.2|1811.2|1265
1715865900000|2024-05-16 13:25:00|1817|1814|1820|1817|1820.8|1817.8|1817|1814|1031
1715866200000|2024-05-16 13:30:00|1819.7|1816.7|1817.2|1814.2|1820.8|1817.8|1817.2|1814.2|314
1715866500000|2024-05-16 13:35:00|1817|1814|1822|1819|1822|1819|1816|1813|594
1715866800000|2024-05-16 13:40:00|1821.8|1818.8|1830|1827|1830|1827|1821|1818|706
1715867100000|2024-05-16 13:45:00|1830.7|1827.7|1831|1828|1833|1830|1828.8|1825.8|506
1715867400000|2024-05-16 13:50:00|1831.7|1828.7|1830.8|1827.8|1836.3|1833.3|1828.8|1825.8|328
1715867700000|2024-05-16 13:55:00|1831.7|1828.7|1834|1831|1835|1832|1830.8|1827.8|278
1715868000000|2024-05-16 14:00:00|1835|1832|1837|1834|1839.8|1836.8|1835|1832|531
1715868300000|2024-05-16 14:05:00|1838|1835|1839|1836|1841.3|1838.3|1838|1835|382
1715868600000|2024-05-16 14:10:00|1839.2|1836.2|1850.7|1847.7|1852.8|1849.8|1839|1836|1257
1715868900000|2024-05-16 14:15:00|1850.3|1847.3|1850.8|1847.8|1851.8|1848.8|1846.8|1843.8|1051
1715869200000|2024-05-16 14:20:00|1850.5|1847.5|1849|1846|1852.7|1849.7|1848.8|1845.8|655
1715869500000|2024-05-16 14:25:00|1849.8|1846.8|1848.8|1845.8|1852.2|1849.2|1847.5|1844.5|439
1715869800000|2024-05-16 14:30:00|1848.7|1845.7|1847.2|1844.2|1848.8|1845.8|1845.8|1842.8|630
1715870100000|2024-05-16 14:35:00|1847.7|1844.7|1847.7|1844.7|1849.7|1846.7|1845.8|1842.8|265
1715870400000|2024-05-16 14:40:00|1846.8|1843.8|1853.7|1850.7|1853.8|1850.8|1846.7|1843.7|586
1715870700000|2024-05-16 14:45:00|1853.8|1850.8|1854.7|1851.7|1855.8|1852.8|1852.7|1849.7|252
1715871000000|2024-05-16 14:50:00|1854.8|1851.8|1855.7|1852.7|1856.7|1853.7|1853.8|1850.8|209
1715871300000|2024-05-16 14:55:00|1855.5|1852.5|1854.8|1851.8|1856|1853|1853.8|1850.8|145
1715871600000|2024-05-16 15:00:00|1854.7|1851.7|1850|1847|1855.8|1852.8|1850|1847|382
1715871900000|2024-05-16 15:05:00|1850.3|1847.3|1849.2|1846.2|1851.2|1848.2|1849|1846|162
1715872200000|2024-05-16 15:10:00|1848.2|1845.2|1850|1847|1851.2|1848.2|1848.2|1845.2|226
1715872500000|2024-05-16 15:15:00|1850.2|1847.2|1850.2|1847.2|1851.5|1848.5|1850|1847|183
1715872800000|2024-05-16 15:20:00|1848.2|1845.2|1844.3|1841.3|1849.2|1846.2|1842.3|1839.3|687
1715873100000|2024-05-16 15:25:00|1843.3|1840.3|1846.3|1843.3|1846.3|1843.3|1842.3|1839.3|122
1715873400000|2024-05-16 15:30:00|1845.7|1842.7|1843|1840|1845.7|1842.7|1841.7|1838.7|303
1715873700000|2024-05-16 15:35:00|1845.3|1842.3|1842.3|1839.3|1846.2|1843.2|1841.5|1838.5|737
1715874000000|2024-05-16 15:40:00|1841.3|1838.3|1846.3|1843.3|1847.3|1844.3|1841.3|1838.3|239
1715874300000|2024-05-16 15:45:00|1845.2|1842.2|1842.3|1839.3|1845.3|1842.3|1842.3|1839.3|313
1715874600000|2024-05-16 15:50:00|1843.3|1840.3|1843.7|1840.7|1844|1841|1841.2|1838.2|238
1715874900000|2024-05-16 15:55:00|1843.3|1840.3|1844.3|1841.3|1844.3|1841.3|1842.3|1839.3|153
1715875200000|2024-05-16 16:00:00|1843.3|1840.3|1840.8|1837.8|1844.3|1841.3|1840.3|1837.3|224
1715875500000|2024-05-16 16:05:00|1840.3|1837.3|1842.2|1839.2|1842.3|1839.3|1839.3|1836.3|348
1715875800000|2024-05-16 16:10:00|1842.3|1839.3|1844|1841|1844.2|1841.2|1841.3|1838.3|133
1715876100000|2024-05-16 16:15:00|1845|1842|1842.2|1839.2|1846|1843|1841.3|1838.3|215
1715876400000|2024-05-16 16:20:00|1841.8|1838.8|1841.3|1838.3|1845|1842|1841.3|1838.3|214
1715876700000|2024-05-16 16:25:00|1841.2|1838.2|1841.3|1838.3|1845|1842|1840.3|1837.3|292
1715877000000|2024-05-16 16:30:00|1841.2|1838.2|1845|1842|1845|1842|1837.2|1834.2|299
1715877300000|2024-05-16 16:35:00|1844.2|1841.2|1845.2|1842.2|1848.3|1845.3|1844|1841|522
1715877600000|2024-05-16 16:40:00|1845.3|1842.3|1846.2|1843.2|1846.3|1843.3|1844.3|1841.3|185
1715877900000|2024-05-16 16:45:00|1846|1843|1842.8|1839.8|1846.3|1843.3|1839.8|1836.8|330
1715878200000|2024-05-16 16:50:00|1843.2|1840.2|1835|1832|1843.3|1840.3|1834.3|1831.3|1648
1715878500000|2024-05-16 16:55:00|1835.2|1832.2|1836.3|1833.3|1836.3|1833.3|1832.3|1829.3|825
1715931000000|2024-05-17 07:30:00|1839.5|1836.5|1841.5|1838.5|1845.9|1842.9|1839.2|1836.2|152
1715931300000|2024-05-17 07:35:00|1841.2|1838.2|1843.9|1840.9|1844.4|1841.4|1838.2|1835.2|87
1715931600000|2024-05-17 07:40:00|1843.7|1840.7|1843|1840|1844|1841|1842.5|1839.5|26
1715931900000|2024-05-17 07:45:00|1843.4|1840.4|1845.2|1842.2|1847|1844|1842.2|1839.2|454
1715932200000|2024-05-17 07:50:00|1845|1842|1842.4|1839.4|1845.9|1842.9|1841.2|1838.2|324
1715932500000|2024-05-17 07:55:00|1842.2|1839.2|1841.2|1838.2|1843.2|1840.2|1841.2|1838.2|49
1715932800000|2024-05-17 08:00:00|1839.9|1836.9|1838.5|1835.5|1840|1837|1838.2|1835.2|177
1715933100000|2024-05-17 08:05:00|1838.7|1835.7|1841.2|1838.2|1842.2|1839.2|1838.2|1835.2|48
1715933400000|2024-05-17 08:10:00|1840.5|1837.5|1838.7|1835.7|1840.5|1837.5|1838.2|1835.2|57
1715933700000|2024-05-17 08:15:00|1838.5|1835.5|1840|1837|1840|1837|1838.2|1835.2|458
1715934000000|2024-05-17 08:20:00|1839|1836|1838.4|1835.4|1839|1836|1838|1835|60
1715934300000|2024-05-17 08:25:00|1838|1835|1837|1834|1838|1835|1836.2|1833.2|74
1715934600000|2024-05-17 08:30:00|1836.5|1833.5|1832.2|1829.2|1836.5|1833.5|1832.2|1829.2|156
1715934900000|2024-05-17 08:35:00|1832.4|1829.4|1832.2|1829.2|1832.4|1829.4|1831.4|1828.4|61
1715935200000|2024-05-17 08:40:00|1835|1832|1838.5|1835.5|1839.2|1836.2|1832.4|1829.4|176
1715935500000|2024-05-17 08:45:00|1838.2|1835.2|1838.5|1835.5|1840|1837|1837|1834|55
1715935800000|2024-05-17 08:50:00|1838.2|1835.2|1839|1836|1839|1836|1838|1835|10
1715936100000|2024-05-17 08:55:00|1838.4|1835.4|1838.4|1835.4|1839.4|1836.4|1838.2|1835.2|17
1715936400000|2024-05-17 09:00:00|1837.4|1834.4|1834.4|1831.4|1837.4|1834.4|1834.4|1831.4|28
1715936700000|2024-05-17 09:05:00|1834.2|1831.2|1829.4|1826.4|1834.2|1831.2|1829.4|1826.4|136
1715937000000|2024-05-17 09:10:00|1830|1827|1830.4|1827.4|1831.2|1828.2|1829.9|1826.9|62
1715937300000|2024-05-17 09:15:00|1830.2|1827.2|1824.4|1821.4|1830.2|1827.2|1824.4|1821.4|562
1715937600000|2024-05-17 09:20:00|1825.2|1822.2|1829.2|1826.2|1829.4|1826.4|1825.2|1822.2|54
1715937900000|2024-05-17 09:25:00|1828.4|1825.4|1826.4|1823.4|1828.9|1825.9|1826.2|1823.2|218
1715938200000|2024-05-17 09:30:00|1826.2|1823.2|1826.4|1823.4|1826.4|1823.4|1824.9|1821.9|50
1715938500000|2024-05-17 09:35:00|1826.2|1823.2|1827.7|1824.7|1828.2|1825.2|1824.4|1821.4|60
1715938800000|2024-05-17 09:40:00|1827.4|1824.4|1829.2|1826.2|1829.2|1826.2|1826.7|1823.7|12
1715939100000|2024-05-17 09:45:00|1828.4|1825.4|1829.4|1826.4|1830.2|1827.2|1827.2|1824.2|39
1715939400000|2024-05-17 09:50:00|1829.2|1826.2|1831.7|1828.7|1831.7|1828.7|1827.4|1824.4|268
1715939700000|2024-05-17 09:55:00|1831.9|1828.9|1831|1828|1832.4|1829.4|1831|1828|113
1715940000000|2024-05-17 10:00:00|1831.7|1828.7|1828.9|1825.9|1831.9|1828.9|1828|1825|66
1715940300000|2024-05-17 10:05:00|1828.5|1825.5|1826|1823|1829|1826|1826|1823|70
1715940600000|2024-05-17 10:10:00|1825|1822|1824.2|1821.2|1825.2|1822.2|1823.4|1820.4|137
1715940900000|2024-05-17 10:15:00|1823.7|1820.7|1822.2|1819.2|1824.2|1821.2|1821.4|1818.4|96
1715941200000|2024-05-17 10:20:00|1821.9|1818.9|1821.4|1818.4|1823.2|1820.2|1821.4|1818.4|44
1715941500000|2024-05-17 10:25:00|1821.2|1818.2|1820.9|1817.9|1821.4|1818.4|1820.4|1817.4|97
1715941800000|2024-05-17 10:30:00|1821.2|1818.2|1819.9|1816.9|1821.4|1818.4|1819.4|1816.4|78
1715942100000|2024-05-17 10:35:00|1820.2|1817.2|1819.4|1816.4|1821.4|1818.4|1819.4|1816.4|171
1715942400000|2024-05-17 10:40:00|1819.6|1816.6|1821.4|1818.4|1821.4|1818.4|1819.4|1816.4|73
1715942700000|2024-05-17 10:45:00|1822|1819|1825.4|1822.4|1828.2|1825.2|1821.4|1818.4|142
1715943000000|2024-05-17 10:50:00|1825.9|1822.9|1827.4|1824.4|1829.4|1826.4|1825.4|1822.4|68
1715943300000|2024-05-17 10:55:00|1827.2|1824.2|1824.4|1821.4|1827.2|1824.2|1824.4|1821.4|29
1715943600000|2024-05-17 11:00:00|1824.2|1821.2|1821.4|1818.4|1824.4|1821.4|1821.4|1818.4|30
1715943900000|2024-05-17 11:05:00|1822.4|1819.4|1822.4|1819.4|1823.2|1820.2|1822.4|1819.4|39
1715944200000|2024-05-17 11:10:00|1823.2|1820.2|1820.4|1817.4|1823.4|1820.4|1819.4|1816.4|107
1715944500000|2024-05-17 11:15:00|1820.2|1817.2|1821.4|1818.4|1821.4|1818.4|1819.9|1816.9|4
1715944800000|2024-05-17 11:20:00|1820.4|1817.4|1821.4|1818.4|1822.4|1819.4|1820.4|1817.4|76
1715945100000|2024-05-17 11:25:00|1821.2|1818.2|1820.9|1817.9|1822.2|1819.2|1820.4|1817.4|63
1715945400000|2024-05-17 11:30:00|1820.4|1817.4|1818.4|1815.4|1820.4|1817.4|1818.4|1815.4|44
1715945700000|2024-05-17 11:35:00|1819.4|1816.4|1819.4|1816.4|1819.4|1816.4|1819.4|1816.4|7
1715946000000|2024-05-17 11:40:00|1819.9|1816.9|1820.4|1817.4|1820.4|1817.4|1819.4|1816.4|42
1715946300000|2024-05-17 11:45:00|1820|1817|1818.4|1815.4|1820|1817|1818.1|1815.1|152
1715946600000|2024-05-17 11:50:00|1818.6|1815.6|1818.1|1815.1|1818.7|1815.7|1817.7|1814.7|72
1715946900000|2024-05-17 11:55:00|1817.7|1814.7|1817.7|1814.7|1817.7|1814.7|1816.7|1813.7|26
1715947200000|2024-05-17 12:00:00|1819|1816|1818.4|1815.4|1819.7|1816.7|1816.2|1813.2|182
1715947500000|2024-05-17 12:05:00|1818.7|1815.7|1817.6|1814.6|1820|1817|1817.4|1814.4|202
1715947800000|2024-05-17 12:10:00|1817.4|1814.4|1814.4|1811.4|1817.4|1814.4|1813.4|1810.4|283
1715948100000|2024-05-17 12:15:00|1813.7|1810.7|1813.7|1810.7|1814.6|1811.6|1812.6|1809.6|274
1715948400000|2024-05-17 12:20:00|1813.1|1810.1|1810.6|1807.6|1813.1|1810.1|1809.6|1806.6|136
1715948700000|2024-05-17 12:25:00|1810.4|1807.4|1814.1|1811.1|1816.4|1813.4|1810.4|1807.4|351
1715949000000|2024-05-17 12:30:00|1813.7|1810.7|1813.7|1810.7|1814.7|1811.7|1813.7|1810.7|498
1715949300000|2024-05-17 12:35:00|1811.7|1808.7|1815.7|1812.7|1817.4|1814.4|1811.7|1808.7|145
1715949600000|2024-05-17 12:40:00|1815.6|1812.6|1818.7|1815.7|1819.7|1816.7|1812.7|1809.7|213
1715949900000|2024-05-17 12:45:00|1819.7|1816.7|1816.9|1813.9|1819.7|1816.7|1813.7|1810.7|376
1715950200000|2024-05-17 12:50:00|1816.7|1813.7|1820.7|1817.7|1821.6|1818.6|1816.7|1813.7|94
1715950500000|2024-05-17 12:55:00|1821.6|1818.6|1819.7|1816.7|1822.2|1819.2|1819.6|1816.6|194
1715950800000|2024-05-17 13:00:00|1819.6|1816.6|1818.7|1815.7|1820.7|1817.7|1818.6|1815.6|201
1715951100000|2024-05-17 13:05:00|1819.6|1816.6|1820.7|1817.7|1824.4|1821.4|1818.7|1815.7|225
1715951400000|2024-05-17 13:10:00|1820.4|1817.4|1822.4|1819.4|1823.9|1820.9|1818.8|1815.8|411
1715951700000|2024-05-17 13:15:00|1822.1|1819.1|1822.4|1819.4|1825.2|1822.2|1821.4|1818.4|282
1715952000000|2024-05-17 13:20:00|1823.4|1820.4|1822.8|1819.8|1826.2|1823.2|1822.2|1819.2|305
1715952300000|2024-05-17 13:25:00|1822.6|1819.6|1823.8|1820.8|1824.4|1821.4|1821.6|1818.6|224
1715952600000|2024-05-17 13:30:00|1823.6|1820.6|1822.7|1819.7|1825.2|1822.2|1821.6|1818.6|276
1715952900000|2024-05-17 13:35:00|1822.2|1819.2|1823.4|1820.4|1824.2|1821.2|1820.1|1817.1|393
1715953200000|2024-05-17 13:40:00|1823.2|1820.2|1823.4|1820.4|1824.1|1821.1|1823.1|1820.1|321
1715953500000|2024-05-17 13:45:00|1823.2|1820.2|1820.4|1817.4|1823.2|1820.2|1819.4|1816.4|283
1715953800000|2024-05-17 13:50:00|1820.2|1817.2|1819.4|1816.4|1820.4|1817.4|1819.4|1816.4|194
1715954100000|2024-05-17 13:55:00|1820.2|1817.2|1819.4|1816.4|1822.1|1819.1|1819.4|1816.4|155
1715954400000|2024-05-17 14:00:00|1819.7|1816.7|1819.4|1816.4|1821.4|1818.4|1819.4|1816.4|258
1715954700000|2024-05-17 14:05:00|1821.4|1818.4|1820.4|1817.4|1821.4|1818.4|1820.2|1817.2|103
1715955000000|2024-05-17 14:10:00|1819.4|1816.4|1819.4|1816.4|1821.2|1818.2|1819.4|1816.4|163
1715955300000|2024-05-17 14:15:00|1819.1|1816.1|1818.4|1815.4|1819.4|1816.4|1818.1|1815.1|106
1715955600000|2024-05-17 14:20:00|1819.1|1816.1|1818.4|1815.4|1820.2|1817.2|1818.4|1815.4|122
1715955900000|2024-05-17 14:25:00|1819.4|1816.4|1821.4|1818.4|1822.4|1819.4|1819.4|1816.4|160
1715956200000|2024-05-17 14:30:00|1820.4|1817.4|1819.4|1816.4|1821.2|1818.2|1818.1|1815.1|242
1715956500000|2024-05-17 14:35:00|1819.7|1816.7|1815.4|1812.4|1819.7|1816.7|1815.1|1812.1|175
1715956800000|2024-05-17 14:40:00|1815.2|1812.2|1813.1|1810.1|1816.1|1813.1|1813.1|1810.1|231
1715957100000|2024-05-17 14:45:00|1813.4|1810.4|1811.4|1808.4|1813.4|1810.4|1810.4|1807.4|460
1715957400000|2024-05-17 14:50:00|1810.4|1807.4|1810.4|1807.4|1810.4|1807.4|1809.4|1806.4|219
1715957700000|2024-05-17 14:55:00|1810.6|1807.6|1809.4|1806.4|1811.6|1808.6|1809.4|1806.4|163
1715958000000|2024-05-17 15:00:00|1809.6|1806.6|1813.8|1810.8|1815.4|1812.4|1809.4|1806.4|275
1715958300000|2024-05-17 15:05:00|1811.8|1808.8|1813.8|1810.8|1815.6|1812.6|1811.8|1808.8|309
1715958600000|2024-05-17 15:10:00|1813.6|1810.6|1814.8|1811.8|1818.4|1815.4|1813.6|1810.6|145
1715958900000|2024-05-17 15:15:00|1815.6|1812.6|1820.6|1817.6|1821.4|1818.4|1814.6|1811.6|168
1715959200000|2024-05-17 15:20:00|1820.4|1817.4|1822.4|1819.4|1823.4|1820.4|1820.4|1817.4|192
1715959500000|2024-05-17 15:25:00|1822.1|1819.1|1819.6|1816.6|1823.4|1820.4|1819.6|1816.6|172
1715959800000|2024-05-17 15:30:00|1819.4|1816.4|1818.4|1815.4|1819.4|1816.4|1818.4|1815.4|156
1715960100000|2024-05-17 15:35:00|1817.6|1814.6|1816.4|1813.4|1817.6|1814.6|1816.4|1813.4|82
1715960400000|2024-05-17 15:40:00|1816.6|1813.6|1816.8|1813.8|1816.8|1813.8|1815.8|1812.8|76
1715960700000|2024-05-17 15:45:00|1818.4|1815.4|1816.1|1813.1|1818.6|1815.6|1815.8|1812.8|119
1715961000000|2024-05-17 15:50:00|1815.8|1812.8|1817.4|1814.4|1817.4|1814.4|1815.1|1812.1|100
1715961300000|2024-05-17 15:55:00|1817.1|1814.1|1817.1|1814.1|1817.6|1814.6|1816.8|1813.8|127
1715961600000|2024-05-17 16:00:00|1816.8|1813.8|1816.8|1813.8|1817.1|1814.1|1816.8|1813.8|60
1715961900000|2024-05-17 16:05:00|1816.6|1813.6|1815.4|1812.4|1816.6|1813.6|1815.4|1812.4|138
1715962200000|2024-05-17 16:10:00|1815.6|1812.6|1814.4|1811.4|1815.8|1812.8|1814.4|1811.4|104
1715962500000|2024-05-17 16:15:00|1813.4|1810.4|1812.8|1809.8|1813.4|1810.4|1812.4|1809.4|155
1715962800000|2024-05-17 16:20:00|1813.4|1810.4|1815.6|1812.6|1815.6|1812.6|1812.6|1809.6|302
1715963100000|2024-05-17 16:25:00|1815.4|1812.4|1817.4|1814.4|1817.4|1814.4|1814.8|1811.8|187
1715963400000|2024-05-17 16:30:00|1817.6|1814.6|1818.4|1815.4|1818.4|1815.4|1816.8|1813.8|116
1715963700000|2024-05-17 16:35:00|1817.8|1814.8|1816.4|1813.4|1818.4|1815.4|1816.1|1813.1|142
1715964000000|2024-05-17 16:40:00|1816.1|1813.1|1814.8|1811.8|1816.4|1813.4|1814.8|1811.8|273
1715964300000|2024-05-17 16:45:00|1815.8|1812.8|1817.1|1814.1|1818.1|1815.1|1815.8|1812.8|403
1715964600000|2024-05-17 16:50:00|1817.8|1814.8|1813.8|1810.8|1818.1|1815.1|1813.8|1810.8|3199
1715964900000|2024-05-17 16:55:00|1814.1|1811.1|1813.9|1810.9|1814.1|1811.1|1812.9|1809.9|485
1716190200000|2024-05-20 07:30:00|1812.9|1809.9|1818.7|1815.7|1825.2|1822.2|1809.9|1806.9|657
1716190500000|2024-05-20 07:35:00|1818.5|1815.5|1814.2|1811.2|1818.5|1815.5|1814|1811|92
1716190800000|2024-05-20 07:40:00|1814|1811|1818.8|1815.8|1818.8|1815.8|1813|1810|144
1716191100000|2024-05-20 07:45:00|1819.8|1816.8|1824|1821|1824|1821|1818.8|1815.8|315
1716191400000|2024-05-20 07:50:00|1823.8|1820.8|1824.6|1821.6|1825.8|1822.8|1822.8|1819.8|232
1716191700000|2024-05-20 07:55:00|1825|1822|1829|1826|1829|1826|1825|1822|169
1716192000000|2024-05-20 08:00:00|1828.8|1825.8|1831.8|1828.8|1833.8|1830.8|1828.8|1825.8|630
1716192300000|2024-05-20 08:05:00|1832.1|1829.1|1831.6|1828.6|1834.1|1831.1|1831.6|1828.6|415
1716192600000|2024-05-20 08:10:00|1830.8|1827.8|1832.6|1829.6|1833.8|1830.8|1830.6|1827.6|521
1716192900000|2024-05-20 08:15:00|1833.3|1830.3|1831.3|1828.3|1833.6|1830.6|1830.8|1827.8|47
1716193200000|2024-05-20 08:20:00|1831.6|1828.6|1831.8|1828.8|1832.6|1829.6|1830.6|1827.6|57
1716193500000|2024-05-20 08:25:00|1832|1829|1833.6|1830.6|1833.6|1830.6|1831.6|1828.6|42
1716193800000|2024-05-20 08:30:00|1833.2|1830.2|1831.8|1828.8|1833.2|1830.2|1830.6|1827.6|73
1716194100000|2024-05-20 08:35:00|1831.6|1828.6|1831.6|1828.6|1832.1|1829.1|1830|1827|174
1716194400000|2024-05-20 08:40:00|1830.6|1827.6|1834.6|1831.6|1834.8|1831.8|1830.6|1827.6|113
1716194700000|2024-05-20 08:45:00|1834.8|1831.8|1836.6|1833.6|1837.8|1834.8|1833.8|1830.8|114
1716195000000|2024-05-20 08:50:00|1836.8|1833.8|1841.8|1838.8|1841.8|1838.8|1836.6|1833.6|146
1716195300000|2024-05-20 08:55:00|1841.6|1838.6|1842.8|1839.8|1847.8|1844.8|1840|1837|395
1716195600000|2024-05-20 09:00:00|1842.6|1839.6|1841.5|1838.5|1843.8|1840.8|1839.8|1836.8|76
1716195900000|2024-05-20 09:05:00|1841.3|1838.3|1842.6|1839.6|1842.8|1839.8|1841.3|1838.3|45
1716196200000|2024-05-20 09:10:00|1843.2|1840.2|1840.6|1837.6|1843.8|1840.8|1838.8|1835.8|81
1716196500000|2024-05-20 09:15:00|1841.8|1838.8|1839.6|1836.6|1842.8|1839.8|1839.6|1836.6|53
1716196800000|2024-05-20 09:20:00|1840.6|1837.6|1839.6|1836.6|1842.1|1839.1|1839.6|1836.6|92
1716197100000|2024-05-20 09:25:00|1840.6|1837.6|1842.8|1839.8|1843.6|1840.6|1839.6|1836.6|81
1716197400000|2024-05-20 09:30:00|1843.1|1840.1|1841.8|1838.8|1844|1841|1839.6|1836.6|67
1716197700000|2024-05-20 09:35:00|1842|1839|1839.6|1836.6|1842.3|1839.3|1839|1836|97
1716198000000|2024-05-20 09:40:00|1840.6|1837.6|1840.8|1837.8|1841.6|1838.6|1839.8|1836.8|48
1716198300000|2024-05-20 09:45:00|1840.6|1837.6|1838.8|1835.8|1840.6|1837.6|1838.6|1835.6|23
1716198600000|2024-05-20 09:50:00|1839.1|1836.1|1839.1|1836.1|1839.6|1836.6|1837.8|1834.8|26
1716198900000|2024-05-20 09:55:00|1839.6|1836.6|1839.6|1836.6|1839.6|1836.6|1837.8|1834.8|46
1716199200000|2024-05-20 10:00:00|1839.3|1836.3|1842|1839|1844|1841|1839.1|1836.1|89
1716199500000|2024-05-20 10:05:00|1842.3|1839.3|1842|1839|1842.3|1839.3|1839.8|1836.8|131
1716199800000|2024-05-20 10:10:00|1842.6|1839.6|1840.6|1837.6|1842.6|1839.6|1840|1837|40
1716200100000|2024-05-20 10:15:00|1840.3|1837.3|1840.8|1837.8|1841.6|1838.6|1839.8|1836.8|128
1716200400000|2024-05-20 10:20:00|1840.6|1837.6|1840.6|1837.6|1840.6|1837.6|1839.6|1836.6|52
1716200700000|2024-05-20 10:25:00|1839.8|1836.8|1837|1834|1839.8|1836.8|1837|1834|143
1716201000000|2024-05-20 10:30:00|1837.6|1834.6|1842.6|1839.6|1842.8|1839.8|1837.6|1834.6|126
1716201300000|2024-05-20 10:35:00|1842.4|1839.4|1846.1|1843.1|1847.6|1844.6|1841.8|1838.8|139
1716201600000|2024-05-20 10:40:00|1845.6|1842.6|1847.1|1844.1|1847.6|1844.6|1845.6|1842.6|39
1716201900000|2024-05-20 10:45:00|1847.6|1844.6|1843.6|1840.6|1847.9|1844.9|1843.6|1840.6|181
1716202200000|2024-05-20 10:50:00|1843.4|1840.4|1844.1|1841.1|1844.6|1841.6|1842.8|1839.8|52
1716202500000|2024-05-20 10:55:00|1843.8|1840.8|1842.6|1839.6|1845.6|1842.6|1842.6|1839.6|35
1716202800000|2024-05-20 11:00:00|1841.8|1838.8|1842.6|1839.6|1842.8|1839.8|1840.6|1837.6|40
1716203100000|2024-05-20 11:05:00|1842.3|1839.3|1844.1|1841.1|1844.6|1841.6|1840.8|1837.8|81
1716203400000|2024-05-20 11:10:00|1844.6|1841.6|1848.6|1845.6|1848.8|1845.8|1844.6|1841.6|147
1716203700000|2024-05-20 11:15:00|1848.4|1845.4|1846.8|1843.8|1848.8|1845.8|1846.8|1843.8|90
1716204000000|2024-05-20 11:20:00|1847|1844|1848.8|1845.8|1851.8|1848.8|1846.8|1843.8|136
1716204300000|2024-05-20 11:25:00|1848.6|1845.6|1849.8|1846.8|1849.8|1846.8|1848.6|1845.6|100
1716204600000|2024-05-20 11:30:00|1849.6|1846.6|1847.8|1844.8|1849.8|1846.8|1847.5|1844.5|70
1716204900000|2024-05-20 11:35:00|1847|1844|1846.3|1843.3|1847.6|1844.6|1844.8|1841.8|171
1716205200000|2024-05-20 11:40:00|1846.1|1843.1|1845.5|1842.5|1846.8|1843.8|1844.8|1841.8|66
1716205500000|2024-05-20 11:45:00|1845.3|1842.3|1844.3|1841.3|1846.8|1843.8|1843.8|1840.8|102
1716205800000|2024-05-20 11:50:00|1844.1|1841.1|1839.5|1836.5|1844.3|1841.3|1838.2|1835.2|138
1716206100000|2024-05-20 11:55:00|1839.2|1836.2|1842|1839|1842|1839|1839.2|1836.2|71
1716206400000|2024-05-20 12:00:00|1842.2|1839.2|1839.2|1836.2|1846.2|1843.2|1838|1835|387
1716206700000|2024-05-20 12:05:00|1839|1836|1833.7|1830.7|1840.6|1837.6|1832.7|1829.7|367
1716207000000|2024-05-20 12:10:00|1833.4|1830.4|1835.8|1832.8|1835.8|1832.8|1832|1829|400
1716207300000|2024-05-20 12:15:00|1835.5|1832.5|1839.8|1836.8|1840.6|1837.6|1835|1832|201
1716207600000|2024-05-20 12:20:00|1840.6|1837.6|1847.6|1844.6|1847.6|1844.6|1839.6|1836.6|314
1716207900000|2024-05-20 12:25:00|1847.8|1844.8|1845.6|1842.6|1848.1|1845.1|1844.6|1841.6|207
1716208200000|2024-05-20 12:30:00|1844.8|1841.8|1850.8|1847.8|1851.6|1848.6|1843.6|1840.6|255
1716208500000|2024-05-20 12:35:00|1850.6|1847.6|1848.8|1845.8|1851.8|1848.8|1846.8|1843.8|174
1716208800000|2024-05-20 12:40:00|1849|1846|1848.8|1845.8|1851.8|1848.8|1847.8|1844.8|234
1716209100000|2024-05-20 12:45:00|1849|1846|1844.6|1841.6|1849|1846|1844.6|1841.6|186
1716209400000|2024-05-20 12:50:00|1843.8|1840.8|1846.6|1843.6|1847.2|1844.2|1843.6|1840.6|427
1716209700000|2024-05-20 12:55:00|1846.4|1843.4|1846.2|1843.2|1846.4|1843.4|1841.9|1838.9|176
1716210000000|2024-05-20 13:00:00|1845.4|1842.4|1847.4|1844.4|1848.4|1845.4|1845.2|1842.2|179
1716210300000|2024-05-20 13:05:00|1847.2|1844.2|1845.4|1842.4|1847.4|1844.4|1843.4|1840.4|291
1716210600000|2024-05-20 13:10:00|1845.2|1842.2|1842.2|1839.2|1845.7|1842.7|1840.4|1837.4|182
1716210900000|2024-05-20 13:15:00|1841.6|1838.6|1838.7|1835.7|1841.6|1838.6|1837.4|1834.4|200
1716211200000|2024-05-20 13:20:00|1838.4|1835.4|1836.7|1833.7|1839.2|1836.2|1836.2|1833.2|162
1716211500000|2024-05-20 13:25:00|1837.2|1834.2|1839.2|1836.2|1841.2|1838.2|1836.7|1833.7|278
1716211800000|2024-05-20 13:30:00|1838.9|1835.9|1836.2|1833.2|1839.2|1836.2|1833.9|1830.9|514
1716212100000|2024-05-20 13:35:00|1836.4|1833.4|1838.2|1835.2|1839.7|1836.7|1836.2|1833.2|305
1716212400000|2024-05-20 13:40:00|1838.7|1835.7|1845.8|1842.8|1845.8|1842.8|1838.2|1835.2|519
1716212700000|2024-05-20 13:45:00|1847|1844|1850.8|1847.8|1850.8|1847.8|1846|1843|374
1716213000000|2024-05-20 13:50:00|1850.3|1847.3|1850.2|1847.2|1851.2|1848.2|1848|1845|184
1716213300000|2024-05-20 13:55:00|1851|1848|1848.2|1845.2|1851.2|1848.2|1847|1844|406
1716213600000|2024-05-20 14:00:00|1847.6|1844.6|1849.2|1846.2|1849.2|1846.2|1847.2|1844.2|230
1716213900000|2024-05-20 14:05:00|1848.6|1845.6|1864.8|1861.8|1867.8|1864.8|1848.6|1845.6|1399
1716214200000|2024-05-20 14:10:00|1864.3|1861.3|1860.8|1857.8|1864.3|1861.3|1859|1856|745
1716214500000|2024-05-20 14:15:00|1860|1857|1860.8|1857.8|1861.8|1858.8|1858.8|1855.8|300
1716214800000|2024-05-20 14:20:00|1861|1858|1856|1853|1861.8|1858.8|1853.2|1850.2|663
1716215100000|2024-05-20 14:25:00|1855.8|1852.8|1858.8|1855.8|1859.8|1856.8|1855.8|1852.8|352
1716215400000|2024-05-20 14:30:00|1858.5|1855.5|1864.8|1861.8|1864.8|1861.8|1858|1855|305
1716215700000|2024-05-20 14:35:00|1864|1861|1863.8|1860.8|1865.8|1862.8|1862.8|1859.8|249
1716216000000|2024-05-20 14:40:00|1864.8|1861.8|1869.4|1866.4|1869.9|1866.9|1864.6|1861.6|904
1716216300000|2024-05-20 14:45:00|1868.6|1865.6|1867.6|1864.6|1868.6|1865.6|1866.4|1863.4|268
1716216600000|2024-05-20 14:50:00|1867.4|1864.4|1867.4|1864.4|1869.9|1866.9|1867.4|1864.4|367
1716216900000|2024-05-20 14:55:00|1867.1|1864.1|1865.9|1862.9|1867.1|1864.1|1863.6|1860.6|274
1716217200000|2024-05-20 15:00:00|1866.2|1863.2|1868.4|1865.4|1868.4|1865.4|1866.2|1863.2|314
1716217500000|2024-05-20 15:05:00|1867.9|1864.9|1869.4|1866.4|1870.4|1867.4|1867.4|1864.4|372
1716217800000|2024-05-20 15:10:00|1869.6|1866.6|1869.4|1866.4|1870.4|1867.4|1867.4|1864.4|232
1716218100000|2024-05-20 15:15:00|1870|1867|1877.7|1874.7|1879.7|1876.7|1868.8|1865.8|317
1716218400000|2024-05-20 15:20:00|1876.9|1873.9|1871.6|1868.6|1878.2|1875.2|1870.8|1867.8|962
1716218700000|2024-05-20 15:25:00|1871.4|1868.4|1871.3|1868.3|1872.4|1869.4|1869.1|1866.1|208
1716219000000|2024-05-20 15:30:00|1870.8|1867.8|1870.9|1867.9|1871.4|1868.4|1869.2|1866.2|216
1716219300000|2024-05-20 15:35:00|1870.6|1867.6|1871.4|1868.4|1872.4|1869.4|1869.8|1866.8|318
1716219600000|2024-05-20 15:40:00|1870.8|1867.8|1869.4|1866.4|1870.8|1867.8|1868.6|1865.6|160
1716219900000|2024-05-20 15:45:00|1868.6|1865.6|1870.4|1867.4|1870.4|1867.4|1866.4|1863.4|262
1716220200000|2024-05-20 15:50:00|1870.2|1867.2|1875|1872|1875|1872|1869.9|1866.9|678
1716220500000|2024-05-20 15:55:00|1874.2|1871.2|1873|1870|1875|1872|1872.2|1869.2|337
1716220800000|2024-05-20 16:00:00|1872.3|1869.3|1872|1869|1873|1870|1871|1868|302
1716221100000|2024-05-20 16:05:00|1871.6|1868.6|1869|1866|1871.6|1868.6|1867|1864|218
1716221400000|2024-05-20 16:10:00|1868.7|1865.7|1868|1865|1869.5|1866.5|1868|1865|226
1716221700000|2024-05-20 16:15:00|1868.2|1865.2|1866.5|1863.5|1868.2|1865.2|1865|1862|213
1716222000000|2024-05-20 16:20:00|1867|1864|1867|1864|1870|1867|1866.2|1863.2|259
1716222300000|2024-05-20 16:25:00|1866|1863|1865.4|1862.4|1866.2|1863.2|1862.4|1859.4|543
1716222600000|2024-05-20 16:30:00|1864.4|1861.4|1865|1862|1866|1863|1863.2|1860.2|221
1716222900000|2024-05-20 16:35:00|1864.7|1861.7|1865|1862|1865|1862|1863.4|1860.4|166
1716223200000|2024-05-20 16:40:00|1864.5|1861.5|1865|1862|1866|1863|1864.4|1861.4|149
1716223500000|2024-05-20 16:45:00|1864.7|1861.7|1866|1863|1869|1866|1864.7|1861.7|512
1716223800000|2024-05-20 16:50:00|1867|1864|1871|1868|1873|1870|1866|1863|1804
1716224100000|2024-05-20 16:55:00|1870.4|1867.4|1869|1866|1871|1868|1868|1865|542
1716224400000|2024-05-20 17:00:00|1869.2|1866.2|1869.2|1866.2|1869.2|1866.2|1869.2|1866.2|0
1716276600000|2024-05-21 07:30:00|1866.9|1863.9|1865.7|1862.7|1867.2|1864.2|1859.4|1856.4|225
1716276900000|2024-05-21 07:35:00|1867.2|1864.2|1872.2|1869.2|1874.2|1871.2|1867.2|1864.2|76
1716277200000|2024-05-21 07:40:00|1872.5|1869.5|1874.4|1871.4|1877.2|1874.2|1872.5|1869.5|231
1716277500000|2024-05-21 07:45:00|1873.2|1870.2|1873.9|1870.9|1877.6|1874.6|1873.2|1870.2|490
1716277800000|2024-05-21 07:50:00|1874.2|1871.2|1873.2|1870.2|1875.2|1872.2|1872.2|1869.2|70
1716278100000|2024-05-21 07:55:00|1874|1871|1873.9|1870.9|1875.2|1872.2|1872.2|1869.2|124
1716278400000|2024-05-21 08:00:00|1874.2|1871.2|1872.5|1869.5|1874.4|1871.4|1872.2|1869.2|187
1716278700000|2024-05-21 08:05:00|1872.7|1869.7|1872.7|1869.7|1873.2|1870.2|1872.2|1869.2|26
1716279000000|2024-05-21 08:10:00|1873.2|1870.2|1874.2|1871.2|1874.9|1871.9|1873.2|1870.2|33
1716279300000|2024-05-21 08:15:00|1874.4|1871.4|1873.2|1870.2|1874.4|1871.4|1872.9|1869.9|54
1716279600000|2024-05-21 08:20:00|1873.4|1870.4|1876.4|1873.4|1877.4|1874.4|1873.4|1870.4|75
1716279900000|2024-05-21 08:25:00|1876.2|1873.2|1872.9|1869.9|1876.2|1873.2|1872.4|1869.4|49
1716280200000|2024-05-21 08:30:00|1873.2|1870.2|1872.2|1869.2|1874.2|1871.2|1872|1869|430
1716280500000|2024-05-21 08:35:00|1872|1869|1867.6|1864.6|1872|1869|1865.1|1862.1|290
1716280800000|2024-05-21 08:40:00|1867.4|1864.4|1867.6|1864.6|1869.6|1866.6|1867.4|1864.4|33
1716281100000|2024-05-21 08:45:00|1867.9|1864.9|1867.6|1864.6|1868.6|1865.6|1867.6|1864.6|71
1716281400000|2024-05-21 08:50:00|1867.9|1864.9|1869.3|1866.3|1869.6|1866.6|1867.9|1864.9|48
1716281700000|2024-05-21 08:55:00|1869.6|1866.6|1873.6|1870.6|1873.6|1870.6|1868.8|1865.8|161
1716282000000|2024-05-21 09:00:00|1873.4|1870.4|1872.6|1869.6|1873.4|1870.4|1872.4|1869.4|161
1716282300000|2024-05-21 09:05:00|1872.4|1869.4|1872.6|1869.6|1872.9|1869.9|1872.4|1869.4|228
1716282600000|2024-05-21 09:10:00|1872.8|1869.8|1872.8|1869.8|1872.8|1869.8|1872.6|1869.6|21
1716282900000|2024-05-21 09:15:00|1872.4|1869.4|1872.8|1869.8|1872.8|1869.8|1872.4|1869.4|31
1716283200000|2024-05-21 09:20:00|1872.6|1869.6|1872.8|1869.8|1873.3|1870.3|1872.6|1869.6|227
1716283500000|2024-05-21 09:25:00|1873.4|1870.4|1873.8|1870.8|1873.8|1870.8|1873.3|1870.3|139
1716283800000|2024-05-21 09:30:00|1872.8|1869.8|1872.4|1869.4|1872.8|1869.8|1872.4|1869.4|204
1716284100000|2024-05-21 09:35:00|1872.6|1869.6|1872.4|1869.4|1873.1|1870.1|1872.4|1869.4|30
1716284400000|2024-05-21 09:40:00|1872.6|1869.6|1873.2|1870.2|1873.8|1870.8|1872.6|1869.6|42
1716284700000|2024-05-21 09:45:00|1873.4|1870.4|1872.6|1869.6|1873.4|1870.4|1872.4|1869.4|17
1716285000000|2024-05-21 09:50:00|1872.4|1869.4|1872.4|1869.4|1873.6|1870.6|1872.4|1869.4|85
1716285300000|2024-05-21 09:55:00|1872.6|1869.6|1873.6|1870.6|1873.6|1870.6|1872.4|1869.4|65
1716285600000|2024-05-21 10:00:00|1876.4|1873.4|1874.6|1871.6|1878.6|1875.6|1874.6|1871.6|85
1716285900000|2024-05-21 10:05:00|1874.4|1871.4|1872.6|1869.6|1874.4|1871.4|1872.6|1869.6|18
1716286200000|2024-05-21 10:10:00|1873.6|1870.6|1874.6|1871.6|1875.3|1872.3|1872.6|1869.6|60
1716286500000|2024-05-21 10:15:00|1873.8|1870.8|1874.6|1871.6|1874.8|1871.8|1873.6|1870.6|25
1716286800000|2024-05-21 10:20:00|1874.4|1871.4|1872.8|1869.8|1874.4|1871.4|1872.6|1869.6|115
1716287100000|2024-05-21 10:25:00|1872.6|1869.6|1872.6|1869.6|1872.8|1869.8|1872.6|1869.6|13
1716287400000|2024-05-21 10:30:00|1873.6|1870.6|1866.3|1863.3|1873.6|1870.6|1863.8|1860.8|168
1716287700000|2024-05-21 10:35:00|1866.6|1863.6|1864.3|1861.3|1866.6|1863.6|1862.8|1859.8|53
1716288000000|2024-05-21 10:40:00|1863.8|1860.8|1859.8|1856.8|1865.6|1862.6|1859.8|1856.8|429
1716288300000|2024-05-21 10:45:00|1860.6|1857.6|1863.6|1860.6|1863.6|1860.6|1860.6|1857.6|25
1716288600000|2024-05-21 10:50:00|1864.6|1861.6|1864.6|1861.6|1865.1|1862.1|1863.6|1860.6|41
1716288900000|2024-05-21 10:55:00|1864.8|1861.8|1861.8|1858.8|1864.8|1861.8|1861.8|1858.8|20
1716289200000|2024-05-21 11:00:00|1861.6|1858.6|1858|1855|1861.8|1858.8|1858|1855|315
1716289500000|2024-05-21 11:05:00|1858.5|1855.5|1858.8|1855.8|1860|1857|1857.8|1854.8|136
1716289800000|2024-05-21 11:10:00|1859.8|1856.8|1858|1855|1860|1857|1858|1855|74
1716290100000|2024-05-21 11:15:00|1858.3|1855.3|1857.8|1854.8|1858.8|1855.8|1857.8|1854.8|217
1716290400000|2024-05-21 11:20:00|1858|1855|1861|1858|1861.5|1858.5|1857.8|1854.8|59
1716290700000|2024-05-21 11:25:00|1860.8|1857.8|1862|1859|1863|1860|1859.3|1856.3|143
1716291000000|2024-05-21 11:30:00|1861.5|1858.5|1859|1856|1861.5|1858.5|1858|1855|13
1716291300000|2024-05-21 11:35:00|1859.3|1856.3|1858|1855|1860.3|1857.3|1858|1855|32
1716291600000|2024-05-21 11:40:00|1858.3|1855.3|1859.3|1856.3|1859.3|1856.3|1858.3|1855.3|4
1716291900000|2024-05-21 11:45:00|1860|1857|1861|1858|1862|1859|1859.3|1856.3|43
1716292200000|2024-05-21 11:50:00|1863|1860|1859.3|1856.3|1863|1860|1858|1855|55
1716292500000|2024-05-21 11:55:00|1859.5|1856.5|1860.3|1857.3|1862|1859|1859.5|1856.5|43
1716292800000|2024-05-21 12:00:00|1860.5|1857.5|1859|1856|1860.5|1857.5|1857.8|1854.8|158
1716293100000|2024-05-21 12:05:00|1858|1855|1854|1851|1858|1855|1853.8|1850.8|326
1716293400000|2024-05-21 12:10:00|1854.3|1851.3|1854.3|1851.3|1857|1854|1853|1850|400
1716293700000|2024-05-21 12:15:00|1855|1852|1854|1851|1858.5|1855.5|1854|1851|259
1716294000000|2024-05-21 12:20:00|1853.8|1850.8|1853|1850|1854.3|1851.3|1852.8|1849.8|219
1716294300000|2024-05-21 12:25:00|1852.8|1849.8|1855.3|1852.3|1858.4|1855.4|1852.8|1849.8|270
1716294600000|2024-05-21 12:30:00|1855.6|1852.6|1855.6|1852.6|1858.3|1855.3|1854.6|1851.6|233
1716294900000|2024-05-21 12:35:00|1856.2|1853.2|1855.8|1852.8|1858.6|1855.6|1855.6|1852.6|104
1716295200000|2024-05-21 12:40:00|1856.6|1853.6|1857.6|1854.6|1857.6|1854.6|1855.4|1852.4|82
1716295500000|2024-05-21 12:45:00|1857.8|1854.8|1856.3|1853.3|1858.6|1855.6|1855.6|1852.6|101
1716295800000|2024-05-21 12:50:00|1856.1|1853.1|1856.6|1853.6|1856.8|1853.8|1855.6|1852.6|159
1716296100000|2024-05-21 12:55:00|1855.8|1852.8|1854.8|1851.8|1856.6|1853.6|1854.8|1851.8|74
1716296400000|2024-05-21 13:00:00|1855.6|1852.6|1858.6|1855.6|1858.6|1855.6|1852.6|1849.6|323
1716296700000|2024-05-21 13:05:00|1859.4|1856.4|1858.4|1855.4|1860.6|1857.6|1855.6|1852.6|188
1716297000000|2024-05-21 13:10:00|1858.6|1855.6|1863.4|1860.4|1864.6|1861.6|1857.6|1854.6|349
1716297300000|2024-05-21 13:15:00|1864.4|1861.4|1867.4|1864.4|1867.6|1864.6|1864.4|1861.4|383
1716297600000|2024-05-21 13:20:00|1868.4|1865.4|1864.6|1861.6|1868.4|1865.4|1864.6|1861.6|436
1716297900000|2024-05-21 13:25:00|1864.8|1861.8|1858.8|1855.8|1864.8|1861.8|1857.6|1854.6|254
1716298200000|2024-05-21 13:30:00|1859.6|1856.6|1855.8|1852.8|1860.8|1857.8|1855.3|1852.3|315
1716298500000|2024-05-21 13:35:00|1855.3|1852.3|1854.8|1851.8|1857.8|1854.8|1853|1850|386
1716298800000|2024-05-21 13:40:00|1854.3|1851.3|1855|1852|1855|1852|1853|1850|254
1716299100000|2024-05-21 13:45:00|1855.3|1852.3|1858.8|1855.8|1860.8|1857.8|1855.3|1852.3|432
1716299400000|2024-05-21 13:50:00|1859|1856|1855|1852|1859|1856|1854.8|1851.8|191
1716299700000|2024-05-21 13:55:00|1855.8|1852.8|1854.8|1851.8|1858|1855|1854.3|1851.3|153
1716300000000|2024-05-21 14:00:00|1855|1852|1855|1852|1858.3|1855.3|1855|1852|187
1716300300000|2024-05-21 14:05:00|1855.3|1852.3|1856.3|1853.3|1857.8|1854.8|1855|1852|436
1716300600000|2024-05-21 14:10:00|1856|1853|1857.8|1854.8|1858.3|1855.3|1855.5|1852.5|196
1716300900000|2024-05-21 14:15:00|1858|1855|1858.8|1855.8|1859|1856|1857|1854|143
1716301200000|2024-05-21 14:20:00|1859|1856|1858|1855|1859|1856|1857|1854|96
1716301500000|2024-05-21 14:25:00|1858.8|1855.8|1859|1856|1859|1856|1856.8|1853.8|239
1716301800000|2024-05-21 14:30:00|1858.8|1855.8|1856.8|1853.8|1858.8|1855.8|1856.8|1853.8|63
1716302100000|2024-05-21 14:35:00|1857|1854|1853.8|1850.8|1857|1854|1852.8|1849.8|249
1716302400000|2024-05-21 14:40:00|1853.5|1850.5|1853|1850|1854|1851|1852.8|1849.8|141
1716302700000|2024-05-21 14:45:00|1852.8|1849.8|1854|1851|1854|1851|1852.8|1849.8|164
1716303000000|2024-05-21 14:50:00|1853.8|1850.8|1849.1|1846.1|1853.8|1850.8|1846.3|1843.3|338
1716303300000|2024-05-21 14:55:00|1849.8|1846.8|1854.8|1851.8|1854.8|1851.8|1849.1|1846.1|368
1716303600000|2024-05-21 15:00:00|1854.1|1851.1|1857.1|1854.1|1858.8|1855.8|1853.8|1850.8|216
1716303900000|2024-05-21 15:05:00|1857.6|1854.6|1862.8|1859.8|1864.8|1861.8|1857.3|1854.3|430
1716304200000|2024-05-21 15:10:00|1862.1|1859.1|1859.3|1856.3|1864.1|1861.1|1859.3|1856.3|167
1716304500000|2024-05-21 15:15:00|1859.1|1856.1|1860.1|1857.1|1861.3|1858.3|1859.1|1856.1|168
1716304800000|2024-05-21 15:20:00|1860.3|1857.3|1855.8|1852.8|1860.8|1857.8|1855.8|1852.8|102
1716305100000|2024-05-21 15:25:00|1856.1|1853.1|1857.1|1854.1|1860.8|1857.8|1855.8|1852.8|317
1716305400000|2024-05-21 15:30:00|1857.8|1854.8|1855.8|1852.8|1858.8|1855.8|1855.8|1852.8|123
1716305700000|2024-05-21 15:35:00|1856.4|1853.4|1854.1|1851.1|1859.1|1856.1|1854.1|1851.1|269
1716306000000|2024-05-21 15:40:00|1854.3|1851.3|1858.3|1855.3|1859.1|1856.1|1854.1|1851.1|140
1716306300000|2024-05-21 15:45:00|1858.8|1855.8|1858.1|1855.1|1861.1|1858.1|1857.8|1854.8|165
1716306600000|2024-05-21 15:50:00|1857.8|1854.8|1860.1|1857.1|1860.3|1857.3|1857.8|1854.8|101
1716306900000|2024-05-21 15:55:00|1859.1|1856.1|1858.3|1855.3|1862.1|1859.1|1858.3|1855.3|116
1716307200000|2024-05-21 16:00:00|1858.1|1855.1|1857.8|1854.8|1858.8|1855.8|1857.8|1854.8|174
1716307500000|2024-05-21 16:05:00|1858.4|1855.4|1859.8|1856.8|1859.8|1856.8|1858.1|1855.1|239
1716307800000|2024-05-21 16:10:00|1860.1|1857.1|1859.8|1856.8|1860.1|1857.1|1859.8|1856.8|114
1716308100000|2024-05-21 16:15:00|1860.1|1857.1|1858.5|1855.5|1861.3|1858.3|1858.3|1855.3|994
1716308400000|2024-05-21 16:20:00|1859.3|1856.3|1859.3|1856.3|1860.3|1857.3|1858.3|1855.3|104
1716308700000|2024-05-21 16:25:00|1859|1856|1860.3|1857.3|1861.1|1858.1|1858.3|1855.3|262
1716309000000|2024-05-21 16:30:00|1860.1|1857.1|1858.1|1855.1|1861.1|1858.1|1858.1|1855.1|118
1716309300000|2024-05-21 16:35:00|1857.8|1854.8|1859.3|1856.3|1859.3|1856.3|1857.8|1854.8|428
1716309600000|2024-05-21 16:40:00|1858.5|1855.5|1858.1|1855.1|1859.8|1856.8|1858.1|1855.1|420
1716309900000|2024-05-21 16:45:00|1858.3|1855.3|1863.8|1860.8|1863.8|1860.8|1857.8|1854.8|1033
1716310200000|2024-05-21 16:50:00|1862.8|1859.8|1860.7|1857.7|1862.8|1859.8|1858.5|1855.5|2126
1716310500000|2024-05-21 16:55:00|1859.7|1856.7|1860.2|1857.2|1861.7|1858.7|1858.3|1855.3|1007
1716363000000|2024-05-22 07:30:00|1857.8|1854.8|1854.5|1851.5|1861.2|1858.2|1852.3|1849.3|82
1716363300000|2024-05-22 07:35:00|1853.3|1850.3|1854.5|1851.5|1856.3|1853.3|1853.3|1850.3|39
1716363600000|2024-05-22 07:40:00|1853.5|1850.5|1853.5|1850.5|1854.5|1851.5|1853.3|1850.3|17
1716363900000|2024-05-22 07:45:00|1853.3|1850.3|1853.5|1850.5|1854.5|1851.5|1853.3|1850.3|128
1716364200000|2024-05-22 07:50:00|1853.3|1850.3|1854.3|1851.3|1855.3|1852.3|1853.3|1850.3|43
1716364500000|2024-05-22 07:55:00|1854.5|1851.5|1853.5|1850.5|1855.5|1852.5|1853.5|1850.5|14
1716364800000|2024-05-22 08:00:00|1854.1|1851.1|1853.7|1850.7|1854.1|1851.1|1849.5|1846.5|325
1716365100000|2024-05-22 08:05:00|1853.9|1850.9|1850.1|1847.1|1854.6|1851.6|1849.4|1846.4|39
1716365400000|2024-05-22 08:10:00|1849.4|1846.4|1851.1|1848.1|1853.1|1850.1|1849.1|1846.1|44
1716365700000|2024-05-22 08:15:00|1850.8|1847.8|1852.1|1849.1|1853.1|1850.1|1850.1|1847.1|42
1716366000000|2024-05-22 08:20:00|1852.9|1849.9|1851.8|1848.8|1854.1|1851.1|1851.1|1848.1|43
1716366300000|2024-05-22 08:25:00|1851.6|1848.6|1850.6|1847.6|1852.4|1849.4|1850.6|1847.6|13
1716366600000|2024-05-22 08:30:00|1850.1|1847.1|1849.6|1846.6|1850.1|1847.1|1847.9|1844.9|60
1716366900000|2024-05-22 08:35:00|1850.1|1847.1|1848.3|1845.3|1850.4|1847.4|1848.3|1845.3|28
1716367200000|2024-05-22 08:40:00|1848.1|1845.1|1847.9|1844.9|1848.4|1845.4|1847.9|1844.9|26
1716367500000|2024-05-22 08:45:00|1846.1|1843.1|1844.8|1841.8|1847.6|1844.6|1844.8|1841.8|228
1716367800000|2024-05-22 08:50:00|1845.1|1842.1|1849.9|1846.9|1849.9|1846.9|1845.1|1842.1|100
1716368100000|2024-05-22 08:55:00|1848.1|1845.1|1850.9|1847.9|1850.9|1847.9|1847.9|1844.9|31
1716368400000|2024-05-22 09:00:00|1850.1|1847.1|1850.9|1847.9|1852.9|1849.9|1850.1|1847.1|184
1716368700000|2024-05-22 09:05:00|1849.9|1846.9|1852.9|1849.9|1852.9|1849.9|1849.4|1846.4|55
1716369000000|2024-05-22 09:10:00|1855.1|1852.1|1854.4|1851.4|1856.1|1853.1|1853.9|1850.9|93
1716369300000|2024-05-22 09:15:00|1853.9|1850.9|1853.9|1850.9|1854.9|1851.9|1853.1|1850.1|14
1716369600000|2024-05-22 09:20:00|1854.6|1851.6|1854.6|1851.6|1855.9|1852.9|1854.1|1851.1|39
1716369900000|2024-05-22 09:25:00|1854.3|1851.3|1851.1|1848.1|1854.3|1851.3|1851.1|1848.1|89
1716370200000|2024-05-22 09:30:00|1850.8|1847.8|1850.3|1847.3|1850.8|1847.8|1850.3|1847.3|10
1716370500000|2024-05-22 09:35:00|1850.1|1847.1|1850.9|1847.9|1851.1|1848.1|1848.9|1845.9|66
1716370800000|2024-05-22 09:40:00|1851.1|1848.1|1850.9|1847.9|1851.1|1848.1|1850.9|1847.9|4
1716371100000|2024-05-22 09:45:00|1850.1|1847.1|1852.1|1849.1|1853.1|1850.1|1850.1|1847.1|40
1716371400000|2024-05-22 09:50:00|1851.9|1848.9|1852.1|1849.1|1852.1|1849.1|1851.9|1848.9|4
1716371700000|2024-05-22 09:55:00|1852.7|1849.7|1852.1|1849.1|1853.4|1850.4|1852.1|1849.1|20
1716372000000|2024-05-22 10:00:00|1851.3|1848.3|1852.9|1849.9|1853.1|1850.1|1851.3|1848.3|28
1716372300000|2024-05-22 10:05:00|||||||||8
1716372600000|2024-05-22 10:10:00|1854.1|1851.1|1854.9|1851.9|1856.1|1853.1|1854.1|1851.1|81
1716372900000|2024-05-22 10:15:00|1854.1|1851.1|1854.1|1851.1|1854.9|1851.9|1854.1|1851.1|6
1716373200000|2024-05-22 10:20:00|1854.3|1851.3|1856.9|1853.9|1857.1|1854.1|1854.3|1851.3|30
1716373500000|2024-05-22 10:25:00|1856.6|1853.6|1857.1|1854.1|1857.1|1854.1|1855.1|1852.1|58
1716373800000|2024-05-22 10:30:00|1857.9|1854.9|1859.6|1856.6|1860.1|1857.1|1857.9|1854.9|91
1716374100000|2024-05-22 10:35:00|1860.3|1857.3|1859.1|1856.1|1860.3|1857.3|1858.4|1855.4|18
1716374400000|2024-05-22 10:40:00|1858.5|1855.5|1859.1|1856.1|1859.4|1856.4|1857.1|1854.1|47
1716374700000|2024-05-22 10:45:00|1858.3|1855.3|1855.1|1852.1|1858.3|1855.3|1855.1|1852.1|14
1716375000000|2024-05-22 10:50:00|1855.3|1852.3|1855.3|1852.3|1855.9|1852.9|1855.3|1852.3|21
1716375300000|2024-05-22 10:55:00|1856.1|1853.1|1858.3|1855.3|1859.1|1856.1|1856.1|1853.1|32
1716375600000|2024-05-22 11:00:00|1858.1|1855.1|1855.3|1852.3|1858.1|1855.1|1854.3|1851.3|15
1716375900000|2024-05-22 11:05:00|1855.6|1852.6|1855.3|1852.3|1856.3|1853.3|1855.1|1852.1|14
1716376200000|2024-05-22 11:10:00|1856.1|1853.1|1857.3|1854.3|1857.3|1854.3|1855.3|1852.3|27
1716376500000|2024-05-22 11:15:00|1858.6|1855.6|1859.1|1856.1|1859.9|1856.9|1858.6|1855.6|39
1716376800000|2024-05-22 11:20:00|1858.9|1855.9|1859.9|1856.9|1859.9|1856.9|1858.9|1855.9|10
1716377100000|2024-05-22 11:25:00|1861.6|1858.6|1860.1|1857.1|1862.1|1859.1|1859.9|1856.9|18
1716377400000|2024-05-22 11:30:00|1859.9|1856.9|1860.1|1857.1|1860.4|1857.4|1857.1|1854.1|48
1716377700000|2024-05-22 11:35:00|1859.9|1856.9|1859.1|1856.1|1860.4|1857.4|1859.1|1856.1|19
1716378000000|2024-05-22 11:40:00|1859.4|1856.4|1854.1|1851.1|1859.9|1856.9|1854.1|1851.1|29
1716378300000|2024-05-22 11:45:00|1853.9|1850.9|1854.9|1851.9|1854.9|1851.9|1852.1|1849.1|78
1716378600000|2024-05-22 11:50:00|1855.9|1852.9|1854.3|1851.3|1857.1|1854.1|1854.3|1851.3|46
1716378900000|2024-05-22 11:55:00|1854.1|1851.1|1852.8|1849.8|1856.6|1853.6|1852.8|1849.8|38
1716379200000|2024-05-22 12:00:00|1853.1|1850.1|1851.3|1848.3|1853.3|1850.3|1849.3|1846.3|112
1716379500000|2024-05-22 12:05:00|1851.9|1848.9|1851.1|1848.1|1854.1|1851.1|1851.1|1848.1|255
1716379800000|2024-05-22 12:10:00|1851.9|1848.9|1847.9|1844.9|1854.6|1851.6|1847.1|1844.1|251
1716380100000|2024-05-22 12:15:00|1847.3|1844.3|1846.9|1843.9|1847.9|1844.9|1846.1|1843.1|144
1716380400000|2024-05-22 12:20:00|1848.9|1845.9|1850.7|1847.7|1850.9|1847.9|1846.9|1843.9|538
1716380700000|2024-05-22 12:25:00|1849.7|1846.7|1848.9|1845.9|1849.9|1846.9|1848.4|1845.4|120
1716381000000|2024-05-22 12:30:00|1848.6|1845.6|1845.9|1842.9|1848.9|1845.9|1845.3|1842.3|140
1716381300000|2024-05-22 12:35:00|1846.9|1843.9|1847.9|1844.9|1848.4|1845.4|1846.9|1843.9|130
1716381600000|2024-05-22 12:40:00|1848.7|1845.7|1847.1|1844.1|1848.7|1845.7|1846.1|1843.1|84
1716381900000|2024-05-22 12:45:00|1846.9|1843.9|1846.6|1843.6|1848.4|1845.4|1846.1|1843.1|255
1716382200000|2024-05-22 12:50:00|1846.9|1843.9|1843.1|1840.1|1847.1|1844.1|1842.3|1839.3|182
1716382500000|2024-05-22 12:55:00|1842.9|1839.9|1840.3|1837.3|1843.3|1840.3|1840.3|1837.3|135
1716382800000|2024-05-22 13:00:00|1839.3|1836.3|1836.9|1833.9|1839.9|1836.9|1836.1|1833.1|524
1716383100000|2024-05-22 13:05:00|1837.4|1834.4|1837.3|1834.3|1840.3|1837.3|1837.3|1834.3|175
1716383400000|2024-05-22 13:10:00|1836.3|1833.3|1839.1|1836.1|1841.8|1838.8|1836.3|1833.3|245
1716383700000|2024-05-22 13:15:00|1839.3|1836.3|1839.1|1836.1|1841.1|1838.1|1838.1|1835.1|87
1716384000000|2024-05-22 13:20:00|1840.1|1837.1|1842.1|1839.1|1843.1|1840.1|1840.1|1837.1|194
1716384300000|2024-05-22 13:25:00|1840.3|1837.3|1839.1|1836.1|1842.1|1839.1|1838.3|1835.3|106
1716384600000|2024-05-22 13:30:00|1839.3|1836.3|1837.9|1834.9|1840.3|1837.3|1837.1|1834.1|176
1716384900000|2024-05-22 13:35:00|1837.1|1834.1|1838.9|1835.9|1838.9|1835.9|1837.1|1834.1|109
1716385200000|2024-05-22 13:40:00|1838.3|1835.3|1836.3|1833.3|1838.3|1835.3|1835.3|1832.3|263
1716385500000|2024-05-22 13:45:00|1836.1|1833.1|1834.5|1831.5|1837.7|1834.7|1834.5|1831.5|465
1716385800000|2024-05-22 13:50:00|1833.7|1830.7|1840.5|1837.5|1841|1838|1833.7|1830.7|320
1716386100000|2024-05-22 13:55:00|1840.3|1837.3|1840.3|1837.3|1842.3|1839.3|1838.7|1835.7|198
1716386400000|2024-05-22 14:00:00|1840.1|1837.1|1842.3|1839.3|1842.3|1839.3|1839.3|1836.3|189
1716386700000|2024-05-22 14:05:00|1843.3|1840.3|1837.9|1834.9|1843.9|1840.9|1837.3|1834.3|138
1716387000000|2024-05-22 14:10:00|1838.1|1835.1|1839.1|1836.1|1840.9|1837.9|1838.1|1835.1|223
1716387300000|2024-05-22 14:15:00|1838.3|1835.3|1835.1|1832.1|1838.9|1835.9|1833.3|1830.3|229
1716387600000|2024-05-22 14:20:00|1834.9|1831.9|1835.1|1832.1|1835.3|1832.3|1834.9|1831.9|112
1716387900000|2024-05-22 14:25:00|1835.3|1832.3|1838.3|1835.3|1839.1|1836.1|1835.1|1832.1|173
1716388200000|2024-05-22 14:30:00|1838.6|1835.6|1837.6|1834.6|1840.3|1837.3|1837.1|1834.1|173
1716388500000|2024-05-22 14:35:00|1837.3|1834.3|1835.9|1832.9|1837.3|1834.3|1834.9|1831.9|158
1716388800000|2024-05-22 14:40:00|1836.9|1833.9|1839.9|1836.9|1839.9|1836.9|1836.9|1833.9|183
1716389100000|2024-05-22 14:45:00|1840.1|1837.1|1835.3|1832.3|1840.1|1837.1|1834.9|1831.9|575
1716389400000|2024-05-22 14:50:00|1836|1833|1836.3|1833.3|1838.1|1835.1|1835.3|1832.3|185
1716389700000|2024-05-22 14:55:00|1837.3|1834.3|1835.3|1832.3|1838.3|1835.3|1835.3|1832.3|160
1716390000000|2024-05-22 15:00:00|1834.3|1831.3|1834.3|1831.3|1834.8|1831.8|1833.3|1830.3|221
1716390300000|2024-05-22 15:05:00|1835.3|1832.3|1835.3|1832.3|1835.8|1832.8|1835.3|1832.3|192
1716390600000|2024-05-22 15:10:00|1835.9|1832.9|1837.3|1834.3|1837.3|1834.3|1835.3|1832.3|263
1716390900000|2024-05-22 15:15:00|1836.7|1833.7|1839.3|1836.3|1839.3|1836.3|1836.5|1833.5|112
1716391200000|2024-05-22 15:20:00|1837.7|1834.7|1837.3|1834.3|1838.5|1835.5|1835.3|1832.3|197
1716391500000|2024-05-22 15:25:00|1837.1|1834.1|1836.3|1833.3|1837.3|1834.3|1836.3|1833.3|87
1716391800000|2024-05-22 15:30:00|1836.9|1833.9|1834.3|1831.3|1837.3|1834.3|1834.3|1831.3|134
1716392100000|2024-05-22 15:35:00|1833.7|1830.7|1833.3|1830.3|1834.3|1831.3|1833.3|1830.3|517
1716392400000|2024-05-22 15:40:00|1834.3|1831.3|1833.3|1830.3|1834.3|1831.3|1833.3|1830.3|171
1716392700000|2024-05-22 15:45:00|1834.3|1831.3|1837.3|1834.3|1837.3|1834.3|1833.3|1830.3|258
1716393000000|2024-05-22 15:50:00|1836.3|1833.3|1834|1831|1836.3|1833.3|1833.5|1830.5|264
1716393300000|2024-05-22 15:55:00|1834.3|1831.3|1834.3|1831.3|1836.5|1833.5|1833.3|1830.3|150
1716393600000|2024-05-22 16:00:00|1834|1831|1833.3|1830.3|1834|1831|1833.3|1830.3|128
1716393900000|2024-05-22 16:05:00|1834.3|1831.3|1827.7|1824.7|1834.3|1831.3|1827.7|1824.7|570
1716394200000|2024-05-22 16:10:00|1828.7|1825.7|1828|1825|1830|1827|1826.7|1823.7|430
1716394500000|2024-05-22 16:15:00|1828.3|1825.3|1829.7|1826.7|1829.7|1826.7|1826.7|1823.7|108
1716394800000|2024-05-22 16:20:00|1830.3|1827.3|1828.7|1825.7|1831.3|1828.3|1828.5|1825.5|144
1716395100000|2024-05-22 16:25:00|1829.3|1826.3|1826.7|1823.7|1829.7|1826.7|1826.7|1823.7|245
1716395400000|2024-05-22 16:30:00|1827.3|1824.3|1826.7|1823.7|1829|1826|1826.7|1823.7|405
1716395700000|2024-05-22 16:35:00|1827.7|1824.7|1824.7|1821.7|1828.3|1825.3|1824.7|1821.7|277
1716396000000|2024-05-22 16:40:00|1825.3|1822.3|1825.8|1822.8|1825.8|1822.8|1823.7|1820.7|505
1716396300000|2024-05-22 16:45:00|1825.5|1822.5|1824.8|1821.8|1826.8|1823.8|1823.8|1820.8|210
1716396600000|2024-05-22 16:50:00|1826.5|1823.5|1823.1|1820.1|1829.1|1826.1|1823.1|1820.1|3094
1716396900000|2024-05-22 16:55:00|1823.3|1820.3|1824.1|1821.1|1824.9|1821.9|1823.1|1820.1|511
1716449400000|2024-05-23 07:30:00|1827.7|1824.7|1829.3|1826.3|1831.3|1828.3|1825.9|1822.9|185
1716449700000|2024-05-23 07:35:00|1830.1|1827.1|1830.1|1827.1|1832.1|1829.1|1829.3|1826.3|71
1716450000000|2024-05-23 07:40:00|1829.6|1826.6|1829.6|1826.6|1830.1|1827.1|1829.6|1826.6|5
1716450300000|2024-05-23 07:45:00|1829.3|1826.3|1835.9|1832.9|1836.9|1833.9|1828.3|1825.3|377
1716450600000|2024-05-23 07:50:00|1835.4|1832.4|1836.7|1833.7|1836.7|1833.7|1834.9|1831.9|102
1716450900000|2024-05-23 07:55:00|1836.4|1833.4|1838.5|1835.5|1839.5|1836.5|1836.4|1833.4|1181
1716451200000|2024-05-23 08:00:00|1838|1835|1843.5|1840.5|1843.7|1840.7|1837.5|1834.5|233
1716451500000|2024-05-23 08:05:00|1843.7|1840.7|1840.2|1837.2|1844|1841|1840.2|1837.2|141
1716451800000|2024-05-23 08:10:00|1840.5|1837.5|1844.5|1841.5|1845.2|1842.2|1840.5|1837.5|283
1716452100000|2024-05-23 08:15:00|1845|1842|1847|1844|1847.5|1844.5|1844.7|1841.7|242
1716452400000|2024-05-23 08:20:00|1846.7|1843.7|1848|1845|1848.5|1845.5|1846.5|1843.5|128
1716452700000|2024-05-23 08:25:00|1848.2|1845.2|1850.5|1847.5|1851.5|1848.5|1848.2|1845.2|131
1716453000000|2024-05-23 08:30:00|1850.2|1847.2|1851.7|1848.7|1852.7|1849.7|1849.5|1846.5|91
1716453300000|2024-05-23 08:35:00|1852|1849|1845.9|1842.9|1852|1849|1845.9|1842.9|182
1716453600000|2024-05-23 08:40:00|1845.7|1842.7|1846.5|1843.5|1846.5|1843.5|1844.5|1841.5|132
1716453900000|2024-05-23 08:45:00|1847.5|1844.5|1848.5|1845.5|1848.5|1845.5|1846.9|1843.9|257
1716454200000|2024-05-23 08:50:00|1850.2|1847.2|1849|1846|1850.5|1847.5|1848.5|1845.5|86
1716454500000|2024-05-23 08:55:00|1849.2|1846.2|1851.2|1848.2|1852|1849|1849.2|1846.2|58
1716454800000|2024-05-23 09:00:00|1851.5|1848.5|1852.2|1849.2|1852.2|1849.2|1851|1848|62
1716455100000|2024-05-23 09:05:00|1852|1849|1853|1850|1853.5|1850.5|1850.2|1847.2|65
1716455400000|2024-05-23 09:10:00|1853.2|1850.2|1852.2|1849.2|1855.2|1852.2|1851.5|1848.5|217
1716455700000|2024-05-23 09:15:00|1852.5|1849.5|1853|1850|1853.5|1850.5|1851.2|1848.2|139
1716456000000|2024-05-23 09:20:00|1852.2|1849.2|1850.2|1847.2|1852.5|1849.5|1849.5|1846.5|33
1716456300000|2024-05-23 09:25:00|1850|1847|1847|1844|1850|1847|1847|1844|39
1716456600000|2024-05-23 09:30:00|1847.2|1844.2|1846.2|1843.2|1848|1845|1846.2|1843.2|75
1716456900000|2024-05-23 09:35:00|1846.7|1843.7|1848.8|1845.8|1849|1846|1846.2|1843.2|82
1716457200000|2024-05-23 09:40:00|1849.2|1846.2|1850.5|1847.5|1851|1848|1849|1846|70
1716457500000|2024-05-23 09:45:00|1851|1848|1850|1847|1851|1848|1849|1846|47
1716457800000|2024-05-23 09:50:00|1850.3|1847.3|1851|1848|1851|1848|1849.5|1846.5|66
1716458100000|2024-05-23 09:55:00|1852.2|1849.2|1847.5|1844.5|1853|1850|1847.5|1844.5|136
1716458400000|2024-05-23 10:00:00|1847|1844|1846.2|1843.2|1847.7|1844.7|1846|1843|110
1716458700000|2024-05-23 10:05:00|1846.5|1843.5|1847.2|1844.2|1847.2|1844.2|1846|1843|54
1716459000000|2024-05-23 10:10:00|1847|1844|1847.5|1844.5|1847.5|1844.5|1846.7|1843.7|47
1716459300000|2024-05-23 10:15:00|1846.5|1843.5|1845.5|1842.5|1846.5|1843.5|1845.5|1842.5|48
1716459600000|2024-05-23 10:20:00|1845.7|1842.7|1847.5|1844.5|1847.5|1844.5|1845.7|1842.7|32
1716459900000|2024-05-23 10:25:00|1849|1846|1843.7|1840.7|1849.2|1846.2|1843.7|1840.7|191
1716460200000|2024-05-23 10:30:00|1843.5|1840.5|1844.7|1841.7|1845.5|1842.5|1843.5|1840.5|133
1716460500000|2024-05-23 10:35:00|1845.7|1842.7|1843.5|1840.5|1846.5|1843.5|1843.5|1840.5|55
1716460800000|2024-05-23 10:40:00|1843|1840|1843.5|1840.5|1843.5|1840.5|1842.5|1839.5|21
1716461100000|2024-05-23 10:45:00|1844.5|1841.5|1845.7|1842.7|1845.7|1842.7|1844.5|1841.5|49
1716461400000|2024-05-23 10:50:00|1845.5|1842.5|1846.5|1843.5|1846.5|1843.5|1845.5|1842.5|44
1716461700000|2024-05-23 10:55:00|1846|1843|1844.7|1841.7|1846|1843|1844.5|1841.5|41
1716462000000|2024-05-23 11:00:00|1845.5|1842.5|1845.5|1842.5|1846.5|1843.5|1845.5|1842.5|194
1716462300000|2024-05-23 11:05:00|1846.5|1843.5|1850.2|1847.2|1850.2|1847.2|1846.5|1843.5|245
1716462600000|2024-05-23 11:10:00|1850|1847|1847.2|1844.2|1850|1847|1846|1843|35
1716462900000|2024-05-23 11:15:00|1848.2|1845.2|1851.7|1848.7|1853.2|1850.2|1848.2|1845.2|313
1716463200000|2024-05-23 11:20:00|1851.5|1848.5|1849.7|1846.7|1853.5|1850.5|1849.7|1846.7|108
1716463500000|2024-05-23 11:25:00|1850.2|1847.2|1853.2|1850.2|1853.2|1850.2|1850.2|1847.2|83
1716463800000|2024-05-23 11:30:00|1853.5|1850.5|1853.2|1850.2|1856|1853|1852.7|1849.7|313
1716464100000|2024-05-23 11:35:00|1853.5|1850.5|1855.5|1852.5|1856.2|1853.2|1853.5|1850.5|81
1716464400000|2024-05-23 11:40:00|1855.7|1852.7|1854.7|1851.7|1856.5|1853.5|1854.5|1851.5|91
1716464700000|2024-05-23 11:45:00|1855|1852|1857|1854|1857|1854|1854.5|1851.5|76
1716465000000|2024-05-23 11:50:00|1856|1853|1854.2|1851.2|1856.2|1853.2|1853.2|1850.2|87
1716465300000|2024-05-23 11:55:00|1854.5|1851.5|1853|1850|1857.2|1854.2|1852.5|1849.5|65
1716465600000|2024-05-23 12:00:00|1853.2|1850.2|1853|1850|1855|1852|1850.2|1847.2|175
1716465900000|2024-05-23 12:05:00|1852.5|1849.5|1850.2|1847.2|1852.5|1849.5|1850.2|1847.2|123
1716466200000|2024-05-23 12:10:00|1851|1848|1850.5|1847.5|1853|1850|1849|1846|313
1716466500000|2024-05-23 12:15:00|1851|1848|1850.2|1847.2|1852.2|1849.2|1849.5|1846.5|284
1716466800000|2024-05-23 12:20:00|1850|1847|1850.2|1847.2|1851.2|1848.2|1849|1846|123
1716467100000|2024-05-23 12:25:00|1850|1847|1848|1845|1851.2|1848.2|1848|1845|195
1716467400000|2024-05-23 12:30:00|1848.2|1845.2|1851|1848|1851|1848|1848|1845|215
1716467700000|2024-05-23 12:35:00|1850.5|1847.5|1848.5|1845.5|1851.2|1848.2|1847|1844|183
1716468000000|2024-05-23 12:40:00|1849|1846|1848.2|1845.2|1849.2|1846.2|1847.2|1844.2|199
1716468300000|2024-05-23 12:45:00|1848|1845|1847.7|1844.7|1848.5|1845.5|1847.5|1844.5|461
1716468600000|2024-05-23 12:50:00|1847.5|1844.5|1847.5|1844.5|1848.5|1845.5|1847.2|1844.2|523
1716468900000|2024-05-23 12:55:00|||||||||33
1716469200000|2024-05-23 13:00:00|1847.2|1844.2|1849.2|1846.2|1850|1847|1847.2|1844.2|440
1716469500000|2024-05-23 13:05:00|1849.5|1846.5|1850.5|1847.5|1851.2|1848.2|1848.5|1845.5|194
1716469800000|2024-05-23 13:10:00|1851|1848|1851|1848|1852.2|1849.2|1850.5|1847.5|213
1716470100000|2024-05-23 13:15:00|1850.6|1847.6|1848.5|1845.5|1850.6|1847.6|1847.5|1844.5|205
1716470400000|2024-05-23 13:20:00|1848|1845|1845.5|1842.5|1848.2|1845.2|1844.5|1841.5|101
1716470700000|2024-05-23 13:25:00|1845.7|1842.7|1845.5|1842.5|1846|1843|1842.2|1839.2|366
1716471000000|2024-05-23 13:30:00|1845.2|1842.2|1854.1|1851.1|1854.6|1851.6|1845.2|1842.2|1841
1716471300000|2024-05-23 13:35:00|1854.6|1851.6|1851.1|1848.1|1857.3|1854.3|1850.6|1847.6|542
1716471600000|2024-05-23 13:40:00|1852.6|1849.6|1850.6|1847.6|1852.6|1849.6|1850.6|1847.6|220
1716471900000|2024-05-23 13:45:00|1850.1|1847.1|1848.6|1845.6|1850.1|1847.1|1845.8|1842.8|348
1716472200000|2024-05-23 13:50:00|1847.6|1844.6|1847|1844|1848.8|1845.8|1847|1844|104
1716472500000|2024-05-23 13:55:00|1847.6|1844.6|1844.8|1841.8|1847.6|1844.6|1844|1841|1100
1716472800000|2024-05-23 14:00:00|1845|1842|1841.6|1838.6|1845|1842|1841.6|1838.6|284
1716473100000|2024-05-23 14:05:00|1842.1|1839.1|1843.6|1840.6|1844.1|1841.1|1841.6|1838.6|390
1716473400000|2024-05-23 14:10:00|1842.8|1839.8|1841.6|1838.6|1843.6|1840.6|1841.6|1838.6|237
1716473700000|2024-05-23 14:15:00|1841.8|1838.8|1841.6|1838.6|1841.8|1838.8|1841.6|1838.6|441
1716474000000|2024-05-23 14:20:00|1842.6|1839.6|1839|1836|1843.6|1840.6|1837|1834|854
1716474300000|2024-05-23 14:25:00|1839.6|1836.6|1840.2|1837.2|1841|1838|1839|1836|430
1716474600000|2024-05-23 14:30:00|1840|1837|1839.8|1836.8|1841.8|1838.8|1839.6|1836.6|248
1716474900000|2024-05-23 14:35:00|1839.6|1836.6|1840.6|1837.6|1841.8|1838.8|1839.6|1836.6|223
1716475200000|2024-05-23 14:40:00|1841|1838|1840.8|1837.8|1842|1839|1840.8|1837.8|198
1716475500000|2024-05-23 14:45:00|1840.6|1837.6|1840.6|1837.6|1841|1838|1839.6|1836.6|130
1716475800000|2024-05-23 14:50:00|1840|1837|1840|1837|1841|1838|1839|1836|983
1716476100000|2024-05-23 14:55:00|1839.8|1836.8|1841.2|1838.2|1842.2|1839.2|1839|1836|189
1716476400000|2024-05-23 15:00:00|1841|1838|1838|1835|1841.2|1838.2|1838|1835|353
1716476700000|2024-05-23 15:05:00|1839|1836|1839.5|1836.5|1840.7|1837.7|1838.2|1835.2|309
1716477000000|2024-05-23 15:10:00|1839.2|1836.2|1839.5|1836.5|1841|1838|1839.2|1836.2|164
1716477300000|2024-05-23 15:15:00|1838.5|1835.5|1839.5|1836.5|1839.5|1836.5|1838.5|1835.5|196
1716477600000|2024-05-23 15:20:00|1838.5|1835.5|1838.5|1835.5|1840.5|1837.5|1838.5|1835.5|191
1716477900000|2024-05-23 15:25:00|1839|1836|1840.5|1837.5|1840.5|1837.5|1839|1836|184
1716478200000|2024-05-23 15:30:00|1839.5|1836.5|1839.5|1836.5|1840.2|1837.2|1839.5|1836.5|225
1716478500000|2024-05-23 15:35:00|1838.5|1835.5|1838.5|1835.5|1839.2|1836.2|1837.2|1834.2|215
1716478800000|2024-05-23 15:40:00|1838.2|1835.2|1837|1834|1838.5|1835.5|1837|1834|228
1716479100000|2024-05-23 15:45:00|1837.2|1834.2|1835.5|1832.5|1838.2|1835.2|1834.5|1831.5|641
1716479400000|2024-05-23 15:50:00|1834.9|1831.9|1834.9|1831.9|1836.5|1833.5|1834.5|1831.5|256
1716479700000|2024-05-23 15:55:00|1833.1|1830.1|1830.6|1827.6|1833.4|1830.4|1829.8|1826.8|470
1716480000000|2024-05-23 16:00:00|1830.3|1827.3|1833.4|1830.4|1834.4|1831.4|1828.8|1825.8|811
1716480300000|2024-05-23 16:05:00|1833.6|1830.6|1833.8|1830.8|1834.4|1831.4|1833.4|1830.4|363
1716480600000|2024-05-23 16:10:00|1833.4|1830.4|1836.4|1833.4|1836.4|1833.4|1833.4|1830.4|392
1716480900000|2024-05-23 16:15:00|1836.1|1833.1|1835.1|1832.1|1836.9|1833.9|1834.4|1831.4|212
1716481200000|2024-05-23 16:20:00|1834.9|1831.9|1833.4|1830.4|1835.1|1832.1|1833.4|1830.4|111
1716481500000|2024-05-23 16:25:00|1833.6|1830.6|1833.9|1830.9|1833.9|1830.9|1832.9|1829.9|379
1716481800000|2024-05-23 16:30:00|1832.9|1829.9|1831.1|1828.1|1832.9|1829.9|1829.9|1826.9|347
1716482100000|2024-05-23 16:35:00|1831.4|1828.4|1830.4|1827.4|1831.9|1828.9|1829.1|1826.1|220
1716482400000|2024-05-23 16:40:00|1829.9|1826.9|1829.4|1826.4|1830.1|1827.1|1828.4|1825.4|302
1716482700000|2024-05-23 16:45:00|1829.6|1826.6|1830.9|1827.9|1832.2|1829.2|1829.4|1826.4|318
1716483000000|2024-05-23 16:50:00|1830.4|1827.4|1828.7|1825.7|1830.9|1827.9|1827.5|1824.5|1394
1716483300000|2024-05-23 16:55:00|1829|1826|1829.5|1826.5|1830.5|1827.5|1827.5|1824.5|695
1716535800000|2024-05-24 07:30:00|1825|1822|1820.2|1817.2|1825.5|1822.5|1816.7|1813.7|306
1716536100000|2024-05-24 07:35:00|1819.7|1816.7|1820.7|1817.7|1822.7|1819.7|1818.9|1815.9|71
1716536400000|2024-05-24 07:40:00|1821.2|1818.2|1822.2|1819.2|1823.5|1820.5|1821.2|1818.2|52
1716536700000|2024-05-24 07:45:00|1823|1820|1823.7|1820.7|1823.7|1820.7|1819.7|1816.7|87
1716537000000|2024-05-24 07:50:00|1824|1821|1820.7|1817.7|1824|1821|1819.2|1816.2|63
1716537300000|2024-05-24 07:55:00|1821|1818|1822.7|1819.7|1824.5|1821.5|1820.7|1817.7|143
1716537600000|2024-05-24 08:00:00|1822.9|1819.9|1820.7|1817.7|1823.7|1820.7|1820.7|1817.7|68
1716537900000|2024-05-24 08:05:00|1821.2|1818.2|1821.4|1818.4|1822.4|1819.4|1820.7|1817.7|43
1716538200000|2024-05-24 08:10:00|1821.7|1818.7|1825|1822|1825.5|1822.5|1821.7|1818.7|50
1716538500000|2024-05-24 08:15:00|1825.2|1822.2|1825.9|1822.9|1826.7|1823.7|1825.2|1822.2|42
1716538800000|2024-05-24 08:20:00|1826.2|1823.2|1826.9|1823.9|1827.5|1824.5|1826.2|1823.2|49
1716539100000|2024-05-24 08:25:00|1827.7|1824.7|1827.5|1824.5|1828.7|1825.7|1826.9|1823.9|38
1716539400000|2024-05-24 08:30:00|1827.7|1824.7|1828.9|1825.9|1829.5|1826.5|1826.9|1823.9|61
1716539700000|2024-05-24 08:35:00|1829.2|1826.2|1827.9|1824.9|1829.5|1826.5|1827.9|1824.9|14
1716540000000|2024-05-24 08:40:00|1826.9|1823.9|1824.9|1821.9|1826.9|1823.9|1824.4|1821.4|241
1716540300000|2024-05-24 08:45:00|1824.7|1821.7|1824.9|1821.9|1826.2|1823.2|1824.4|1821.4|45
1716540600000|2024-05-24 08:50:00|1824.7|1821.7|1824.2|1821.2|1824.7|1821.7|1823.9|1820.9|54
1716540900000|2024-05-24 08:55:00|1824.4|1821.4|1824.2|1821.2|1824.9|1821.9|1823.9|1820.9|33
1716541200000|2024-05-24 09:00:00|1823.9|1820.9|1823.4|1820.4|1823.9|1820.9|1823.2|1820.2|185
1716541500000|2024-05-24 09:05:00|1823.2|1820.2|1822.9|1819.9|1824.2|1821.2|1822.9|1819.9|31
1716541800000|2024-05-24 09:10:00|1823.2|1820.2|1823.4|1820.4|1823.4|1820.4|1822.9|1819.9|6
1716542100000|2024-05-24 09:15:00|1823.2|1820.2|1822.9|1819.9|1823.2|1820.2|1822.9|1819.9|86
1716542400000|2024-05-24 09:20:00|||||||||31
1716542700000|2024-05-24 09:25:00|1823.4|1820.4|1823.4|1820.4|1823.9|1820.9|1822.9|1819.9|201
1716543000000|2024-05-24 09:30:00|1823.2|1820.2|1822.9|1819.9|1823.4|1820.4|1822.9|1819.9|48
1716543300000|2024-05-24 09:35:00|1823.2|1820.2|1822.9|1819.9|1823.2|1820.2|1822.9|1819.9|18
1716543600000|2024-05-24 09:40:00|1823.4|1820.4|1822.9|1819.9|1824.4|1821.4|1822.9|1819.9|68
1716543900000|2024-05-24 09:45:00|1823.2|1820.2|1825.4|1822.4|1825.4|1822.4|1822.9|1819.9|50
1716544200000|2024-05-24 09:50:00|1824.9|1821.9|1824.9|1821.9|1825.4|1822.4|1824.4|1821.4|8
1716544500000|2024-05-24 09:55:00|1825.9|1822.9|1825.2|1822.2|1826.2|1823.2|1825.2|1822.2|173
1716544800000|2024-05-24 10:00:00|1824.6|1821.6|1822.4|1819.4|1824.6|1821.6|1821.4|1818.4|258
1716545100000|2024-05-24 10:05:00|1822.9|1819.9|1822.4|1819.4|1823.4|1820.4|1822.4|1819.4|21
1716545400000|2024-05-24 10:10:00|1823.2|1820.2|1822.4|1819.4|1823.4|1820.4|1822.4|1819.4|83
1716545700000|2024-05-24 10:15:00|1823.2|1820.2|1822.4|1819.4|1823.2|1820.2|1822.4|1819.4|43
1716546000000|2024-05-24 10:20:00|1822.1|1819.1|1821.4|1818.4|1822.1|1819.1|1821.4|1818.4|46
1716546300000|2024-05-24 10:25:00|1822.4|1819.4|1822.4|1819.4|1822.9|1819.9|1821.9|1818.9|77
1716546600000|2024-05-24 10:30:00|1822.2|1819.2|1819.4|1816.4|1822.2|1819.2|1818.4|1815.4|84
1716546900000|2024-05-24 10:35:00|1821.4|1818.4|1820.4|1817.4|1821.4|1818.4|1820.4|1817.4|56
1716547200000|2024-05-24 10:40:00|1821.4|1818.4|1821.4|1818.4|1821.7|1818.7|1820.2|1817.2|96
1716547500000|2024-05-24 10:45:00|1822.9|1819.9|1824.4|1821.4|1824.4|1821.4|1822.7|1819.7|28
1716547800000|2024-05-24 10:50:00|1823.4|1820.4|1818.2|1815.2|1823.7|1820.7|1818.2|1815.2|65
1716548100000|2024-05-24 10:55:00|1818.4|1815.4|1818.9|1815.9|1819.4|1816.4|1818.4|1815.4|62
1716548400000|2024-05-24 11:00:00|1819.4|1816.4|1819.4|1816.4|1819.4|1816.4|1819.4|1816.4|16
1716548700000|2024-05-24 11:05:00|1820.4|1817.4|1818.4|1815.4|1820.4|1817.4|1816.6|1813.6|239
1716549000000|2024-05-24 11:10:00|1818.6|1815.6|1820.4|1817.4|1821.4|1818.4|1818.6|1815.6|69
1716549300000|2024-05-24 11:15:00|1819.9|1816.9|1819.4|1816.4|1820.2|1817.2|1819.4|1816.4|40
1716549600000|2024-05-24 11:20:00|1819.2|1816.2|1819.4|1816.4|1819.4|1816.4|1818.4|1815.4|24
1716549900000|2024-05-24 11:25:00|1819.6|1816.6|1819.6|1816.6|1820.4|1817.4|1819.4|1816.4|20
1716550200000|2024-05-24 11:30:00|1819.9|1816.9|1818.4|1815.4|1819.9|1816.9|1817.6|1814.6|23
1716550500000|2024-05-24 11:35:00|1817.4|1814.4|1817.4|1814.4|1817.4|1814.4|1816.4|1813.4|35
1716550800000|2024-05-24 11:40:00|1817.6|1814.6|1816.9|1813.9|1818.1|1815.1|1816.9|1813.9|27
1716551100000|2024-05-24 11:45:00|1817.4|1814.4|1817.9|1814.9|1817.9|1814.9|1816.9|1813.9|41
1716551400000|2024-05-24 11:50:00|1817.4|1814.4|1820.4|1817.4|1821.4|1818.4|1817.4|1814.4|70
1716551700000|2024-05-24 11:55:00|1819.4|1816.4|1818.4|1815.4|1819.7|1816.7|1818.4|1815.4|49
1716552000000|2024-05-24 12:00:00|1817.4|1814.4|1815.4|1812.4|1817.4|1814.4|1815.4|1812.4|158
1716552300000|2024-05-24 12:05:00|1814.4|1811.4|1816.2|1813.2|1818.4|1815.4|1814.4|1811.4|202
1716552600000|2024-05-24 12:10:00|1815.4|1812.4|1815.2|1812.2|1816.7|1813.7|1813.2|1810.2|432
1716552900000|2024-05-24 12:15:00|1815.4|1812.4|1816.7|1813.7|1816.9|1813.9|1815.2|1812.2|115
1716553200000|2024-05-24 12:20:00|1816.9|1813.9|1816.2|1813.2|1818.4|1815.4|1815.9|1812.9|138
1716553500000|2024-05-24 12:25:00|1816.4|1813.4|1817.9|1814.9|1818.2|1815.2|1816.4|1813.4|42
1716553800000|2024-05-24 12:30:00|1816.9|1813.9|1814.4|1811.4|1816.9|1813.9|1813.4|1810.4|493
1716554100000|2024-05-24 12:35:00|1813.4|1810.4|1813.2|1810.2|1814.4|1811.4|1813.2|1810.2|209
1716554400000|2024-05-24 12:40:00|1812.9|1809.9|1813.9|1810.9|1815.9|1812.9|1812.9|1809.9|290
1716554700000|2024-05-24 12:45:00|1813.7|1810.7|1807.9|1804.9|1814.4|1811.4|1806.9|1803.9|627
1716555000000|2024-05-24 12:50:00|1808.1|1805.1|1808.4|1805.4|1809.9|1806.9|1807.9|1804.9|280
1716555300000|2024-05-24 12:55:00|1807.9|1804.9|1809.9|1806.9|1810.9|1807.9|1807.9|1804.9|195
1716555600000|2024-05-24 13:00:00|1809.4|1806.4|1814.4|1811.4|1814.4|1811.4|1808.9|1805.9|475
1716555900000|2024-05-24 13:05:00|1814.1|1811.1|1813.4|1810.4|1814.1|1811.1|1812.4|1809.4|83
1716556200000|2024-05-24 13:10:00|1813.2|1810.2|1814.2|1811.2|1815.4|1812.4|1812.4|1809.4|132
1716556500000|2024-05-24 13:15:00|1814.4|1811.4|1815.4|1812.4|1815.4|1812.4|1812.4|1809.4|134
1716556800000|2024-05-24 13:20:00|1816.4|1813.4|1816.4|1813.4|1817.4|1814.4|1816.2|1813.2|163
1716557100000|2024-05-24 13:25:00|1815.4|1812.4|1830.5|1827.5|1831.8|1828.8|1815.4|1812.4|1646
1716557400000|2024-05-24 13:30:00|1830.3|1827.3|1827|1824|1830.8|1827.8|1825.7|1822.7|948
1716557700000|2024-05-24 13:35:00|1827.2|1824.2|1824|1821|1828|1825|1822|1819|428
1716558000000|2024-05-24 13:40:00|1824.5|1821.5|1826|1823|1827|1824|1821|1818|263
1716558300000|2024-05-24 13:45:00|1826.2|1823.2|1827|1824|1827|1824|1824.5|1821.5|138
1716558600000|2024-05-24 13:50:00|1827.2|1824.2|1823|1820|1827.2|1824.2|1822|1819|185
1716558900000|2024-05-24 13:55:00|1822.5|1819.5|1821|1818|1825.3|1822.3|1821|1818|372
1716559200000|2024-05-24 14:00:00|1821.2|1818.2|1824|1821|1827|1824|1821|1818|191
1716559500000|2024-05-24 14:05:00|1825|1822|1825.5|1822.5|1826|1823|1823|1820|208
1716559800000|2024-05-24 14:10:00|1826|1823|1827.2|1824.2|1828|1825|1824|1821|624
1716560100000|2024-05-24 14:15:00|1827|1824|1828.2|1825.2|1830|1827|1827|1824|177
1716560400000|2024-05-24 14:20:00|1828|1825|1827|1824|1829.2|1826.2|1827|1824|136
1716560700000|2024-05-24 14:25:00|1825.5|1822.5|1827.5|1824.5|1827.5|1824.5|1825.5|1822.5|187
1716561000000|2024-05-24 14:30:00|1827.2|1824.2|1829|1826|1829|1826|1825.5|1822.5|143
1716561300000|2024-05-24 14:35:00|1828.5|1825.5|1831|1828|1831|1828|1828.5|1825.5|122
1716561600000|2024-05-24 14:40:00|1833|1830|1829|1826|1834|1831|1829|1826|287
1716561900000|2024-05-24 14:45:00|1828.8|1825.8|1827|1824|1829|1826|1827|1824|136
1716562200000|2024-05-24 14:50:00|1826.2|1823.2|1827|1824|1828.8|1825.8|1825.2|1822.2|3138
1716562500000|2024-05-24 14:55:00|1828|1825|1825|1822|1828|1825|1824.5|1821.5|182
1716562800000|2024-05-24 15:00:00|1824|1821|1822.2|1819.2|1824|1821|1820.5|1817.5|320
1716563100000|2024-05-24 15:05:00|1822.5|1819.5|1823.2|1820.2|1824|1821|1821.2|1818.2|114
1716563400000|2024-05-24 15:10:00|1823.8|1820.8|1823|1820|1825.2|1822.2|1822.2|1819.2|162
1716563700000|2024-05-24 15:15:00|1822.2|1819.2|1830.8|1827.8|1830.8|1827.8|1822|1819|439
1716564000000|2024-05-24 15:20:00|1830|1827|1828.5|1825.5|1830|1827|1825.5|1822.5|582
1716564300000|2024-05-24 15:25:00|1828.8|1825.8|1830.5|1827.5|1831.5|1828.5|1828.8|1825.8|189
1716564600000|2024-05-24 15:30:00|1831.5|1828.5|1834.5|1831.5|1834.5|1831.5|1831.5|1828.5|236
1716564900000|2024-05-24 15:35:00|1835.5|1832.5|1838.5|1835.5|1840.5|1837.5|1835.5|1832.5|434
1716565200000|2024-05-24 15:40:00|1839.5|1836.5|1843.1|1840.1|1843.5|1840.5|1839.5|1836.5|494
1716565500000|2024-05-24 15:45:00|1843.3|1840.3|1842.1|1839.1|1843.3|1840.3|1840.1|1837.1|195
1716565800000|2024-05-24 15:50:00|1843.1|1840.1|1841.1|1838.1|1843.1|1840.1|1841.1|1838.1|137
1716566100000|2024-05-24 15:55:00|1840.5|1837.5|1843.1|1840.1|1843.1|1840.1|1840.1|1837.1|147
1716566400000|2024-05-24 16:00:00|1844.1|1841.1|1847.1|1844.1|1848.1|1845.1|1844.1|1841.1|485
1716566700000|2024-05-24 16:05:00|1847.3|1844.3|1845.1|1842.1|1848.1|1845.1|1845.1|1842.1|159
1716567000000|2024-05-24 16:10:00|1847.1|1844.1|1846.1|1843.1|1848.1|1845.1|1845.5|1842.5|181
1716567300000|2024-05-24 16:15:00|1847.1|1844.1|1845.3|1842.3|1847.1|1844.1|1844.8|1841.8|177
1716567600000|2024-05-24 16:20:00|1846.1|1843.1|1845.1|1842.1|1846.8|1843.8|1845.1|1842.1|199
1716567900000|2024-05-24 16:25:00|1845.3|1842.3|1843.1|1840.1|1846.1|1843.1|1843.1|1840.1|200
1716568200000|2024-05-24 16:30:00|1843.3|1840.3|1842.1|1839.1|1843.6|1840.6|1842.1|1839.1|163
1716568500000|2024-05-24 16:35:00|1842.3|1839.3|1843.3|1840.3|1844.1|1841.1|1842.1|1839.1|211
1716568800000|2024-05-24 16:40:00|1844.1|1841.1|1842.1|1839.1|1844.1|1841.1|1842.1|1839.1|229
1716569100000|2024-05-24 16:45:00|1841.1|1838.1|1843.8|1840.8|1843.8|1840.8|1841.1|1838.1|447
1716569400000|2024-05-24 16:50:00|1844.1|1841.1|1840.5|1837.5|1846.8|1843.8|1839.8|1836.8|2060
1716569700000|2024-05-24 16:55:00|1840.3|1837.3|1845.5|1842.5|1845.5|1842.5|1840.3|1837.3|716
1716881400000|2024-05-28 07:30:00|1868.9|1865.9|1863.9|1860.9|1870.2|1867.2|1863.4|1860.4|1777
1716881700000|2024-05-28 07:35:00|1864.2|1861.2|1866.1|1863.1|1869.1|1866.1|1864.2|1861.2|571
1716882000000|2024-05-28 07:40:00|1866.4|1863.4|1867.4|1864.4|1868.4|1865.4|1866.4|1863.4|222
1716882300000|2024-05-28 07:45:00|1866.9|1863.9|1868.1|1865.1|1868.4|1865.4|1863.6|1860.6|333
1716882600000|2024-05-28 07:50:00|1867.9|1864.9|1868.1|1865.1|1868.4|1865.4|1867.4|1864.4|62
1716882900000|2024-05-28 07:55:00|1868.4|1865.4|1868.4|1865.4|1870.4|1867.4|1868.4|1865.4|125
1716883200000|2024-05-28 08:00:00|1866.7|1863.7|1868.7|1865.7|1870.7|1867.7|1866.7|1863.7|477
1716883500000|2024-05-28 08:05:00|1868.1|1865.1|1866.9|1863.9|1868.1|1865.1|1865.7|1862.7|66
1716883800000|2024-05-28 08:10:00|1867.4|1864.4|1866.2|1863.2|1868.4|1865.4|1865.9|1862.9|41
1716884100000|2024-05-28 08:15:00|1866.4|1863.4|1870.7|1867.7|1870.7|1867.7|1866.4|1863.4|155
1716884400000|2024-05-28 08:20:00|1870.9|1867.9|1870.9|1867.9|1871.4|1868.4|1869.7|1866.7|160
1716884700000|2024-05-28 08:25:00|1871.2|1868.2|1870.4|1867.4|1871.2|1868.2|1869.7|1866.7|58
1716885000000|2024-05-28 08:30:00|1871.4|1868.4|1871.2|1868.2|1871.7|1868.7|1870.4|1867.4|120
1716885300000|2024-05-28 08:35:00|1871.4|1868.4|1869.4|1866.4|1871.9|1868.9|1869.4|1866.4|361
1716885600000|2024-05-28 08:40:00|1868.9|1865.9|1868.4|1865.4|1869.4|1866.4|1868.4|1865.4|171
1716885900000|2024-05-28 08:45:00|1868.7|1865.7|1867.9|1864.9|1868.9|1865.9|1867.4|1864.4|67
1716886200000|2024-05-28 08:50:00|1867.7|1864.7|1867.4|1864.4|1867.9|1864.9|1866.9|1863.9|70
1716886500000|2024-05-28 08:55:00|1867.1|1864.1|1865.2|1862.2|1867.4|1864.4|1863.7|1860.7|299
1716886800000|2024-05-28 09:00:00|1863.9|1860.9|1862.2|1859.2|1863.9|1860.9|1860.7|1857.7|430
1716887100000|2024-05-28 09:05:00|1862.4|1859.4|1859.7|1856.7|1862.7|1859.7|1859.4|1856.4|81
1716887400000|2024-05-28 09:10:00|1860.1|1857.1|1860.7|1857.7|1861.7|1858.7|1859.7|1856.7|145
1716887700000|2024-05-28 09:15:00|1860.4|1857.4|1859.9|1856.9|1861.4|1858.4|1859.4|1856.4|87
1716888000000|2024-05-28 09:20:00|1860.4|1857.4|1861.4|1858.4|1862.4|1859.4|1860.4|1857.4|145
1716888300000|2024-05-28 09:25:00|1861.7|1858.7|1862.4|1859.4|1862.4|1859.4|1861.4|1858.4|47
1716888600000|2024-05-28 09:30:00|1862.2|1859.2|1858.4|1855.4|1862.4|1859.4|1858.4|1855.4|172
1716888900000|2024-05-28 09:35:00|1859.4|1856.4|1860.9|1857.9|1860.9|1857.9|1858.9|1855.9|82
1716889200000|2024-05-28 09:40:00|1861.4|1858.4|1862.9|1859.9|1863.2|1860.2|1861.4|1858.4|79
1716889500000|2024-05-28 09:45:00|1863.2|1860.2|1864.9|1861.9|1864.9|1861.9|1861.9|1858.9|196
1716889800000|2024-05-28 09:50:00|1864.7|1861.7|1862.9|1859.9|1864.9|1861.9|1862.7|1859.7|63
1716890100000|2024-05-28 09:55:00|1862.7|1859.7|1864.7|1861.7|1864.9|1861.9|1862.7|1859.7|110
1716890400000|2024-05-28 10:00:00|1864.4|1861.4|1860.2|1857.2|1864.7|1861.7|1859.9|1856.9|147
1716890700000|2024-05-28 10:05:00|1859.9|1856.9|1859.9|1856.9|1861.7|1858.7|1859.4|1856.4|215
1716891000000|2024-05-28 10:10:00|1860.2|1857.2|1859.7|1856.7|1861.7|1858.7|1859.7|1856.7|62
1716891300000|2024-05-28 10:15:00|1859.2|1856.2|1860.7|1857.7|1860.9|1857.9|1858.9|1855.9|42
1716891600000|2024-05-28 10:20:00|1860.9|1857.9|1860.2|1857.2|1860.9|1857.9|1858.9|1855.9|74
1716891900000|2024-05-28 10:25:00|1859.9|1856.9|1857.7|1854.7|1860.4|1857.4|1856.9|1853.9|91
1716892200000|2024-05-28 10:30:00|1857.4|1854.4|1860.7|1857.7|1860.7|1857.7|1856.9|1853.9|97
1716892500000|2024-05-28 10:35:00|1860.4|1857.4|1860.7|1857.7|1860.7|1857.7|1857.9|1854.9|109
1716892800000|2024-05-28 10:40:00|1859.9|1856.9|1858.9|1855.9|1859.9|1856.9|1858.9|1855.9|17
1716893100000|2024-05-28 10:45:00|1857.9|1854.9|1857.4|1854.4|1858.9|1855.9|1856.9|1853.9|131
1716893400000|2024-05-28 10:50:00|1857.9|1854.9|1859.9|1856.9|1859.9|1856.9|1857.9|1854.9|22
1716893700000|2024-05-28 10:55:00|1860.7|1857.7|1857.7|1854.7|1860.9|1857.9|1857.7|1854.7|56
1716894000000|2024-05-28 11:00:00|1857.9|1854.9|1859.4|1856.4|1859.4|1856.4|1857.9|1854.9|70
1716894300000|2024-05-28 11:05:00|1858.9|1855.9|1859.7|1856.7|1859.7|1856.7|1858.4|1855.4|18
1716894600000|2024-05-28 11:10:00|1859.4|1856.4|1858.9|1855.9|1859.7|1856.7|1858.9|1855.9|12
1716894900000|2024-05-28 11:15:00|1859.2|1856.2|1859.7|1856.7|1859.7|1856.7|1859.2|1856.2|4
1716895200000|2024-05-28 11:20:00|1859.9|1856.9|1858.9|1855.9|1859.9|1856.9|1858.9|1855.9|11
1716895500000|2024-05-28 11:25:00|1858.7|1855.7|1857.9|1854.9|1858.7|1855.7|1857.7|1854.7|33
1716895800000|2024-05-28 11:30:00|1857.2|1854.2|1858.4|1855.4|1858.4|1855.4|1857.2|1854.2|53
1716896100000|2024-05-28 11:35:00|1858.2|1855.2|1858.4|1855.4|1859.7|1856.7|1858.2|1855.2|52
1716896400000|2024-05-28 11:40:00|1857.9|1854.9|1859.4|1856.4|1859.4|1856.4|1857.9|1854.9|97
1716896700000|2024-05-28 11:45:00|1859.7|1856.7|1860.4|1857.4|1860.9|1857.9|1859.4|1856.4|241
1716897000000|2024-05-28 11:50:00|1860.2|1857.2|1859.7|1856.7|1860.2|1857.2|1858.9|1855.9|16
1716897300000|2024-05-28 11:55:00|1859.9|1856.9|1858.7|1855.7|1859.9|1856.9|1858.7|1855.7|22
1716897600000|2024-05-28 12:00:00|1858.9|1855.9|1861.7|1858.7|1862.7|1859.7|1858.9|1855.9|119
1716897900000|2024-05-28 12:05:00|1860.9|1857.9|1861.9|1858.9|1862.4|1859.4|1860.7|1857.7|92
1716898200000|2024-05-28 12:10:00|1861.7|1858.7|1865.4|1862.4|1866.7|1863.7|1860.7|1857.7|361
1716898500000|2024-05-28 12:15:00|1865.7|1862.7|1864.9|1861.9|1866.7|1863.7|1864.9|1861.9|439
1716898800000|2024-05-28 12:20:00|1864.7|1861.7|1858.9|1855.9|1864.7|1861.7|1858.9|1855.9|957
1716899100000|2024-05-28 12:25:00|1858.5|1855.5|1858.9|1855.9|1861.4|1858.4|1857.9|1854.9|367
1716899400000|2024-05-28 12:30:00|1859.2|1856.2|1859.9|1856.9|1859.9|1856.9|1859.2|1856.2|55
1716899700000|2024-05-28 12:35:00|1859.7|1856.7|1856.9|1853.9|1859.7|1856.7|1856.9|1853.9|81
1716900000000|2024-05-28 12:40:00|1857.9|1854.9|1858.4|1855.4|1858.9|1855.9|1857.9|1854.9|145
1716900300000|2024-05-28 12:45:00|1858.9|1855.9|1860.4|1857.4|1860.9|1857.9|1858.9|1855.9|175
1716900600000|2024-05-28 12:50:00|1860.7|1857.7|1858.9|1855.9|1860.9|1857.9|1858.7|1855.7|179
1716900900000|2024-05-28 12:55:00|1857.9|1854.9|1860.9|1857.9|1860.9|1857.9|1857.9|1854.9|81
1716901200000|2024-05-28 13:00:00|1860.7|1857.7|1857.9|1854.9|1860.7|1857.7|1857.9|1854.9|104
1716901500000|2024-05-28 13:05:00|1855.9|1852.9|1854.9|1851.9|1855.9|1852.9|1853.9|1850.9|656
1716901800000|2024-05-28 13:10:00|1855.7|1852.7|1857.2|1854.2|1858.4|1855.4|1853.7|1850.7|453
1716902100000|2024-05-28 13:15:00|1856.9|1853.9|1857.7|1854.7|1857.7|1854.7|1855.9|1852.9|353
1716902400000|2024-05-28 13:20:00|1857.4|1854.4|1858.9|1855.9|1858.9|1855.9|1856.7|1853.7|104
1716902700000|2024-05-28 13:25:00|1859.7|1856.7|1861.7|1858.7|1862.4|1859.4|1859.7|1856.7|200
1716903000000|2024-05-28 13:30:00|1861.9|1858.9|1861.7|1858.7|1862.4|1859.4|1861.4|1858.4|113
1716903300000|2024-05-28 13:35:00|1861.9|1858.9|1860.4|1857.4|1861.9|1858.9|1859.9|1856.9|109
1716903600000|2024-05-28 13:40:00|1859.7|1856.7|1857.9|1854.9|1859.7|1856.7|1857.9|1854.9|127
1716903900000|2024-05-28 13:45:00|1858.7|1855.7|1857.9|1854.9|1858.9|1855.9|1856.9|1853.9|185
1716904200000|2024-05-28 13:50:00|1857.4|1854.4|1859.4|1856.4|1859.9|1856.9|1857.4|1854.4|243
1716904500000|2024-05-28 13:55:00|1859.9|1856.9|1864.9|1861.9|1864.9|1861.9|1859.9|1856.9|391
1716904800000|2024-05-28 14:00:00|1865.2|1862.2|1861.2|1858.2|1865.9|1862.9|1860.5|1857.5|368
1716905100000|2024-05-28 14:05:00|1860.9|1857.9|1861.9|1858.9|1863.7|1860.7|1859.7|1856.7|1493
1716905400000|2024-05-28 14:10:00|1863.4|1860.4|1865.9|1862.9|1865.9|1862.9|1862.7|1859.7|362
1716905700000|2024-05-28 14:15:00|1865.7|1862.7|1866.7|1863.7|1866.9|1863.9|1864.9|1861.9|172
1716906000000|2024-05-28 14:20:00|1866.9|1863.9|1867.4|1864.4|1867.4|1864.4|1865.9|1862.9|213
1716906300000|2024-05-28 14:25:00|1866.7|1863.7|1865.9|1862.9|1867.4|1864.4|1865.9|1862.9|247
1716906600000|2024-05-28 14:30:00|1865.7|1862.7|1864.9|1861.9|1866.4|1863.4|1864.4|1861.4|302
1716906900000|2024-05-28 14:35:00|1865.4|1862.4|1863.9|1860.9|1865.4|1862.4|1863.9|1860.9|418
1716907200000|2024-05-28 14:40:00|1864.9|1861.9|1869.2|1866.2|1871.4|1868.4|1864.9|1861.9|958
1716907500000|2024-05-28 14:45:00|1868.9|1865.9|1870.9|1867.9|1870.9|1867.9|1868.9|1865.9|348
1716907800000|2024-05-28 14:50:00|1870.7|1867.7|1869.2|1866.2|1870.9|1867.9|1869.2|1866.2|480
1716908100000|2024-05-28 14:55:00|1868.9|1865.9|1868.9|1865.9|1869.9|1866.9|1867.9|1864.9|561
1716908400000|2024-05-28 15:00:00|1869.7|1866.7|1869.9|1866.9|1869.9|1866.9|1868.9|1865.9|261
1716908700000|2024-05-28 15:05:00|1869.7|1866.7|1869.9|1866.9|1870.4|1867.4|1869.4|1866.4|706
1716909000000|2024-05-28 15:10:00|1870.4|1867.4|1867.9|1864.9|1870.4|1867.4|1867.9|1864.9|250
1716909300000|2024-05-28 15:15:00|1868.4|1865.4|1868.4|1865.4|1868.4|1865.4|1867.9|1864.9|188
1716909600000|2024-05-28 15:20:00|1869.4|1866.4|1874.9|1871.9|1875.4|1872.4|1869.4|1866.4|849
1716909900000|2024-05-28 15:25:00|1874.1|1871.1|1872.4|1869.4|1874.4|1871.4|1872.1|1869.1|455
1716910200000|2024-05-28 15:30:00|1872.6|1869.6|1874.9|1871.9|1874.9|1871.9|1872.1|1869.1|411
1716910500000|2024-05-28 15:35:00|1875.9|1872.9|1876.9|1873.9|1877.4|1874.4|1875.9|1872.9|654
1716910800000|2024-05-28 15:40:00|1877.1|1874.1|1878.1|1875.1|1878.9|1875.9|1876.6|1873.6|419
1716911100000|2024-05-28 15:45:00|1877.9|1874.9|1878.4|1875.4|1878.9|1875.9|1877.4|1874.4|459
1716911400000|2024-05-28 15:50:00|1877.9|1874.9|1875.4|1872.4|1877.9|1874.9|1875.4|1872.4|576
1716911700000|2024-05-28 15:55:00|1875.6|1872.6|1874.9|1871.9|1876.7|1873.7|1874.9|1871.9|304
1716912000000|2024-05-28 16:00:00|1875.4|1872.4|1876.7|1873.7|1876.9|1873.9|1874.9|1871.9|484
1716912300000|2024-05-28 16:05:00|1876.4|1873.4|1875.9|1872.9|1876.7|1873.7|1874.9|1871.9|213
1716912600000|2024-05-28 16:10:00|1874.9|1871.9|1872.4|1869.4|1874.9|1871.9|1872.4|1869.4|679
1716912900000|2024-05-28 16:15:00|1871.9|1868.9|1871.9|1868.9|1872.9|1869.9|1871.4|1868.4|287
1716913200000|2024-05-28 16:20:00|1871.7|1868.7|1870.9|1867.9|1871.9|1868.9|1870.9|1867.9|375
1716913500000|2024-05-28 16:25:00|1871.4|1868.4|1872.9|1869.9|1874.4|1871.4|1871.4|1868.4|377
1716913800000|2024-05-28 16:30:00|1873.4|1870.4|1874.4|1871.4|1874.4|1871.4|1873.4|1870.4|131
1716914100000|2024-05-28 16:35:00|1873.4|1870.4|1872.4|1869.4|1874.4|1871.4|1871.9|1868.9|371
1716914400000|2024-05-28 16:40:00|1872.7|1869.7|1872.9|1869.9|1873.4|1870.4|1871.4|1868.4|520
1716914700000|2024-05-28 16:45:00|1872.4|1869.4|1874.9|1871.9|1875.4|1872.4|1872.4|1869.4|846
1716915000000|2024-05-28 16:50:00|1875.1|1872.1|1872.4|1869.4|1875.9|1872.9|1871.4|1868.4|2232
1716915300000|2024-05-28 16:55:00|1871.9|1868.9|1870.7|1867.7|1871.9|1868.9|1868.7|1865.7|873
1716915600000|2024-05-28 17:00:00|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|0
1716967800000|2024-05-29 07:30:00|1868.1|1865.1|1862.9|1859.9|1868.4|1865.4|1861.6|1858.6|602
1716968100000|2024-05-29 07:35:00|1862.4|1859.4|1864.9|1861.9|1866.4|1863.4|1861.6|1858.6|66
1716968400000|2024-05-29 07:40:00|1863.9|1860.9|1864.9|1861.9|1864.9|1861.9|1862.9|1859.9|77
1716968700000|2024-05-29 07:45:00|1867.1|1864.1|1868.6|1865.6|1868.6|1865.6|1864.4|1861.4|207
1716969000000|2024-05-29 07:50:00|1868.4|1865.4|1865.6|1862.6|1868.4|1865.4|1865.6|1862.6|49
1716969300000|2024-05-29 07:55:00|1864.7|1861.7|1865.9|1862.9|1865.9|1862.9|1863.6|1860.6|76
1716969600000|2024-05-29 08:00:00|1865.7|1862.7|1866.4|1863.4|1866.9|1863.9|1864.9|1861.9|216
1716969900000|2024-05-29 08:05:00|1865.9|1862.9|1865.4|1862.4|1865.9|1862.9|1862.9|1859.9|105
1716970200000|2024-05-29 08:10:00|1865.2|1862.2|1867.9|1864.9|1867.9|1864.9|1864.9|1861.9|62
1716970500000|2024-05-29 08:15:00|1867.6|1864.6|1868.6|1865.6|1869.4|1866.4|1866.6|1863.6|84
1716970800000|2024-05-29 08:20:00|1868.4|1865.4|1868.6|1865.6|1869.6|1866.6|1867.6|1864.6|115
1716971100000|2024-05-29 08:25:00|1868.9|1865.9|1870.9|1867.9|1870.9|1867.9|1868.6|1865.6|74
1716971400000|2024-05-29 08:30:00|1871.2|1868.2|1872.4|1869.4|1872.4|1869.4|1870.9|1867.9|139
1716971700000|2024-05-29 08:35:00|1871.4|1868.4|1871.1|1868.1|1872.4|1869.4|1870.6|1867.6|107
1716972000000|2024-05-29 08:40:00|1870.9|1867.9|1870.6|1867.6|1871.1|1868.1|1870.4|1867.4|61
1716972300000|2024-05-29 08:45:00|1870.4|1867.4|1871.1|1868.1|1871.1|1868.1|1869.6|1866.6|21
1716972600000|2024-05-29 08:50:00|1871.4|1868.4|1871.4|1868.4|1872.4|1869.4|1871.4|1868.4|146
1716972900000|2024-05-29 08:55:00|1870.9|1867.9|1871.6|1868.6|1872.4|1869.4|1870.6|1867.6|142
1716973200000|2024-05-29 09:00:00|1871.4|1868.4|1868.9|1865.9|1871.4|1868.4|1868.6|1865.6|79
1716973500000|2024-05-29 09:05:00|1868.6|1865.6|1866.4|1863.4|1868.6|1865.6|1865.9|1862.9|45
1716973800000|2024-05-29 09:10:00|1865.6|1862.6|1866.6|1863.6|1866.6|1863.6|1864.4|1861.4|104
1716974100000|2024-05-29 09:15:00|1866.9|1863.9|1866.6|1863.6|1866.9|1863.9|1866.6|1863.6|33
1716974400000|2024-05-29 09:20:00|1866.2|1863.2|1864.6|1861.6|1866.2|1863.2|1863.6|1860.6|135
1716974700000|2024-05-29 09:25:00|1864.9|1861.9|1863.5|1860.5|1864.9|1861.9|1863.5|1860.5|152
1716975000000|2024-05-29 09:30:00|1862.9|1859.9|1861.9|1858.9|1862.9|1859.9|1861.9|1858.9|67
1716975300000|2024-05-29 09:35:00|1862.9|1859.9|1862.9|1859.9|1862.9|1859.9|1862.9|1859.9|52
1716975600000|2024-05-29 09:40:00|1861.9|1858.9|1860.9|1857.9|1861.9|1858.9|1859.9|1856.9|193
1716975900000|2024-05-29 09:45:00|1860.6|1857.6|1860.9|1857.9|1860.9|1857.9|1860.4|1857.4|162
1716976200000|2024-05-29 09:50:00|1859.9|1856.9|1858.9|1855.9|1859.9|1856.9|1858.9|1855.9|158
1716976500000|2024-05-29 09:55:00|1859.4|1856.4|1859.9|1856.9|1860.9|1857.9|1859.4|1856.4|129
1716976800000|2024-05-29 10:00:00|1859.4|1856.4|1859.9|1856.9|1860.9|1857.9|1858.9|1855.9|54
1716977100000|2024-05-29 10:05:00|1859.5|1856.5|1856.9|1853.9|1859.5|1856.5|1856.9|1853.9|78
1716977400000|2024-05-29 10:10:00|1856.4|1853.4|1851.4|1848.4|1856.9|1853.9|1849.9|1846.9|353
1716977700000|2024-05-29 10:15:00|1851.6|1848.6|1851.9|1848.9|1851.9|1848.9|1850.6|1847.6|188
1716978000000|2024-05-29 10:20:00|1851.5|1848.5|1849.9|1846.9|1851.9|1848.9|1849.9|1846.9|132
1716978300000|2024-05-29 10:25:00|1850.9|1847.9|1848.9|1845.9|1850.9|1847.9|1848.9|1845.9|267
1716978600000|2024-05-29 10:30:00|1848.6|1845.6|1849.9|1846.9|1849.9|1846.9|1847.9|1844.9|236
1716978900000|2024-05-29 10:35:00|1849.6|1846.6|1850.9|1847.9|1851.6|1848.6|1849.6|1846.6|97
1716979200000|2024-05-29 10:40:00|1850.6|1847.6|1849.9|1846.9|1850.9|1847.9|1849.9|1846.9|92
1716979500000|2024-05-29 10:45:00|||||||||62
1716979800000|2024-05-29 10:50:00|||||||||13
1716980100000|2024-05-29 10:55:00|1850.5|1847.5|1850.9|1847.9|1851.9|1848.9|1850.5|1847.5|147
1716980400000|2024-05-29 11:00:00|1849.9|1846.9|1849.4|1846.4|1850.9|1847.9|1847.9|1844.9|197
1716980700000|2024-05-29 11:05:00|1849.1|1846.1|1848.6|1845.6|1849.1|1846.1|1848.6|1845.6|31
1716981000000|2024-05-29 11:10:00|1847.9|1844.9|1849.7|1846.7|1850.1|1847.1|1847.9|1844.9|108
1716981300000|2024-05-29 11:15:00|1849.4|1846.4|1848.9|1845.9|1849.4|1846.4|1848.9|1845.9|13
1716981600000|2024-05-29 11:20:00|1848.6|1845.6|1847.9|1844.9|1848.6|1845.6|1847.6|1844.6|49
1716981900000|2024-05-29 11:25:00|1846.9|1843.9|1845.9|1842.9|1846.9|1843.9|1845.9|1842.9|107
1716982200000|2024-05-29 11:30:00|1846.9|1843.9|1844.5|1841.5|1846.9|1843.9|1843.7|1840.7|1180
1716982500000|2024-05-29 11:35:00|1844.2|1841.2|1845.5|1842.5|1846.5|1843.5|1844.2|1841.2|69
1716982800000|2024-05-29 11:40:00|1846.5|1843.5|1842.5|1839.5|1847.2|1844.2|1841.5|1838.5|305
1716983100000|2024-05-29 11:45:00|1842.2|1839.2|1840.9|1837.9|1842.2|1839.2|1839.2|1836.2|125
1716983400000|2024-05-29 11:50:00|1840.2|1837.2|1838.9|1835.9|1840.2|1837.2|1836.5|1833.5|232
1716983700000|2024-05-29 11:55:00|1839.2|1836.2|1839.9|1836.9|1841.2|1838.2|1838.5|1835.5|81
1716984000000|2024-05-29 12:00:00|1840.2|1837.2|1836.5|1833.5|1841.7|1838.7|1836.5|1833.5|228
1716984300000|2024-05-29 12:05:00|1835.9|1832.9|1837.2|1834.2|1837.2|1834.2|1834.2|1831.2|242
1716984600000|2024-05-29 12:10:00|1835.5|1832.5|1838.9|1835.9|1840.9|1837.9|1834.9|1831.9|373
1716984900000|2024-05-29 12:15:00|1839.2|1836.2|1834.7|1831.7|1840.2|1837.2|1834.7|1831.7|224
1716985200000|2024-05-29 12:20:00|1834.9|1831.9|1834.2|1831.2|1835.2|1832.2|1833.2|1830.2|551
1716985500000|2024-05-29 12:25:00|1834.5|1831.5|1833.5|1830.5|1836.4|1833.4|1832|1829|492
1716985800000|2024-05-29 12:30:00|1833.9|1830.9|1831.5|1828.5|1833.9|1830.9|1831.5|1828.5|104
1716986100000|2024-05-29 12:35:00|1832.5|1829.5|1833.2|1830.2|1834.9|1831.9|1829.5|1826.5|263
1716986400000|2024-05-29 12:40:00|1832.9|1829.9|1830.9|1827.9|1833.2|1830.2|1830.2|1827.2|209
1716986700000|2024-05-29 12:45:00|1831.5|1828.5|1830.2|1827.2|1831.5|1828.5|1829.5|1826.5|172
1716987000000|2024-05-29 12:50:00|1830.5|1827.5|1827.7|1824.7|1830.5|1827.5|1826|1823|737
1716987300000|2024-05-29 12:55:00|1828|1825|1828.7|1825.7|1829.2|1826.2|1828|1825|179
1716987600000|2024-05-29 13:00:00|1829|1826|1828.5|1825.5|1829.7|1826.7|1824|1821|1077
1716987900000|2024-05-29 13:05:00|1827|1824|1832|1829|1832.5|1829.5|1825.5|1822.5|451
1716988200000|2024-05-29 13:10:00|1832.2|1829.2|1832.2|1829.2|1832.7|1829.7|1829|1826|181
1716988500000|2024-05-29 13:15:00|1831.9|1828.9|1830.2|1827.2|1831.9|1828.9|1828.2|1825.2|245
1716988800000|2024-05-29 13:20:00|1830.5|1827.5|1833.2|1830.2|1834.5|1831.5|1829.2|1826.2|277
1716989100000|2024-05-29 13:25:00|1832.9|1829.9|1829.5|1826.5|1834.2|1831.2|1829.5|1826.5|251
1716989400000|2024-05-29 13:30:00|1829.2|1826.2|1828.5|1825.5|1831.2|1828.2|1828.2|1825.2|225
1716989700000|2024-05-29 13:35:00|1828.2|1825.2|1827|1824|1828.5|1825.5|1826.2|1823.2|382
1716990000000|2024-05-29 13:40:00|1826.5|1823.5|1831.9|1828.9|1832.9|1829.9|1826.2|1823.2|726
1716990300000|2024-05-29 13:45:00|1830.9|1827.9|1837.3|1834.3|1838.6|1835.6|1830.9|1827.9|543
1716990600000|2024-05-29 13:50:00|1836.8|1833.8|1836.9|1833.9|1837.6|1834.6|1833.6|1830.6|222
1716990900000|2024-05-29 13:55:00|1837.1|1834.1|1834.6|1831.6|1837.9|1834.9|1834.3|1831.3|148
1716991200000|2024-05-29 14:00:00|1833.9|1830.9|1833.6|1830.6|1835.6|1832.6|1832.9|1829.9|229
1716991500000|2024-05-29 14:05:00|1833.3|1830.3|1838.6|1835.6|1838.6|1835.6|1831.6|1828.6|259
1716991800000|2024-05-29 14:10:00|1838.3|1835.3|1837.9|1834.9|1838.6|1835.6|1836.6|1833.6|219
1716992100000|2024-05-29 14:15:00|1838.4|1835.4|1837.3|1834.3|1838.9|1835.9|1836.3|1833.3|382
1716992400000|2024-05-29 14:20:00|1837.6|1834.6|1840.9|1837.9|1840.9|1837.9|1837.6|1834.6|266
1716992700000|2024-05-29 14:25:00|1840.6|1837.6|1836.3|1833.3|1841.3|1838.3|1836.3|1833.3|385
1716993000000|2024-05-29 14:30:00|1836.6|1833.6|1836.9|1833.9|1837.6|1834.6|1836.3|1833.3|349
1716993300000|2024-05-29 14:35:00|1837.6|1834.6|1836.9|1833.9|1837.9|1834.9|1836.3|1833.3|234
1716993600000|2024-05-29 14:40:00|1836.3|1833.3|1837.3|1834.3|1838.6|1835.6|1836.3|1833.3|117
1716993900000|2024-05-29 14:45:00|1837.6|1834.6|1834.6|1831.6|1837.6|1834.6|1833.3|1830.3|275
1716994200000|2024-05-29 14:50:00|1834.9|1831.9|1835.3|1832.3|1838.9|1835.9|1834.9|1831.9|277
1716994500000|2024-05-29 14:55:00|1834.8|1831.8|1837.9|1834.9|1837.9|1834.9|1834.6|1831.6|184
1716994800000|2024-05-29 15:00:00|1838.3|1835.3|1834.3|1831.3|1838.3|1835.3|1833.3|1830.3|453
1716995100000|2024-05-29 15:05:00|1835.3|1832.3|1835.1|1832.1|1838.3|1835.3|1835.1|1832.1|836
1716995400000|2024-05-29 15:10:00|1835.3|1832.3|1836.1|1833.1|1838.1|1835.1|1835.3|1832.3|344
1716995700000|2024-05-29 15:15:00|1835.8|1832.8|1838.3|1835.3|1839.3|1836.3|1835.1|1832.1|448
1716996000000|2024-05-29 15:20:00|1837.9|1834.9|1835.3|1832.3|1838.9|1835.9|1835.3|1832.3|259
1716996300000|2024-05-29 15:25:00|1835.1|1832.1|1835.3|1832.3|1835.3|1832.3|1833.3|1830.3|231
1716996600000|2024-05-29 15:30:00|1835.6|1832.6|1833.1|1830.1|1835.9|1832.9|1832.9|1829.9|284
1716996900000|2024-05-29 15:35:00|1832.9|1829.9|1832.3|1829.3|1833.6|1830.6|1832.3|1829.3|124
1716997200000|2024-05-29 15:40:00|1831.9|1828.9|1830.9|1827.9|1832.3|1829.3|1830.9|1827.9|253
1716997500000|2024-05-29 15:45:00|1831.3|1828.3|1831.9|1828.9|1832.9|1829.9|1829.9|1826.9|182
1716997800000|2024-05-29 15:50:00|1832.6|1829.6|1830.9|1827.9|1832.6|1829.6|1830.9|1827.9|176
1716998100000|2024-05-29 15:55:00|1829.2|1826.2|1828.5|1825.5|1829.7|1826.7|1827.7|1824.7|426
1716998400000|2024-05-29 16:00:00|1827.5|1824.5|1828.9|1825.9|1829.9|1826.9|1827.5|1824.5|1207
1716998700000|2024-05-29 16:05:00|1828.7|1825.7|1830.9|1827.9|1831.5|1828.5|1828.7|1825.7|213
1716999000000|2024-05-29 16:10:00|1830.5|1827.5|1828.9|1825.9|1830.9|1827.9|1828.9|1825.9|182
1716999300000|2024-05-29 16:15:00|1829.9|1826.9|1827.9|1824.9|1830.9|1827.9|1826.9|1823.9|275
1716999600000|2024-05-29 16:20:00|1828.9|1825.9|1827.9|1824.9|1828.9|1825.9|1827.9|1824.9|141
1716999900000|2024-05-29 16:25:00|1828.5|1825.5|1829.9|1826.9|1831.9|1828.9|1828.5|1825.5|356
1717000200000|2024-05-29 16:30:00|1830.3|1827.3|1829.6|1826.6|1830.9|1827.9|1829.3|1826.3|207
1717000500000|2024-05-29 16:35:00|1829.9|1826.9|1828.6|1825.6|1830.6|1827.6|1828.1|1825.1|176
1717000800000|2024-05-29 16:40:00|1828.9|1825.9|1828.3|1825.3|1828.9|1825.9|1827.6|1824.6|244
1717001100000|2024-05-29 16:45:00|1828.9|1825.9|1830.3|1827.3|1830.3|1827.3|1827.6|1824.6|332
1717001400000|2024-05-29 16:50:00|1829.9|1826.9|1836.3|1833.3|1836.3|1833.3|1829.9|1826.9|2113
1717001700000|2024-05-29 16:55:00|1835.9|1832.9|1832.6|1829.6|1835.9|1832.9|1831.6|1828.6|1020
1717054200000|2024-05-30 07:30:00|1832.2|1829.2|1827|1824|1832.6|1829.6|1826.1|1823.1|405
1717054500000|2024-05-30 07:35:00|1827.3|1824.3|1832.5|1829.5|1833.2|1830.2|1827.3|1824.3|115
1717054800000|2024-05-30 07:40:00|1832.3|1829.3|1833|1830|1833|1830|1831.2|1828.2|25
1717055100000|2024-05-30 07:45:00|1830.8|1827.8|1828.3|1825.3|1832|1829|1828.3|1825.3|78
1717055400000|2024-05-30 07:50:00|1828.6|1825.6|1826.8|1823.8|1829|1826|1826.3|1823.3|135
1717055700000|2024-05-30 07:55:00|1826.3|1823.3|1827|1824|1828|1825|1826.3|1823.3|32
1717056000000|2024-05-30 08:00:00|1826.3|1823.3|1828.3|1825.3|1828.7|1825.7|1826.3|1823.3|63
1717056300000|2024-05-30 08:05:00|1828|1825|1832|1829|1832.5|1829.5|1828|1825|78
1717056600000|2024-05-30 08:10:00|1831.2|1828.2|1832|1829|1832.5|1829.5|1829.7|1826.7|183
1717056900000|2024-05-30 08:15:00|1831|1828|1833|1830|1833|1830|1830|1827|101
1717057200000|2024-05-30 08:20:00|1833.3|1830.3|1835|1832|1835.5|1832.5|1833.3|1830.3|146
1717057500000|2024-05-30 08:25:00|1834.7|1831.7|1831|1828|1834.7|1831.7|1830.8|1827.8|75
1717057800000|2024-05-30 08:30:00|1830.5|1827.5|1829.3|1826.3|1831|1828|1829.3|1826.3|80
1717058100000|2024-05-30 08:35:00|1829|1826|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|84
1717058400000|2024-05-30 08:40:00|1828|1825|1829|1826|1829.3|1826.3|1828|1825|68
1717058700000|2024-05-30 08:45:00|1829.3|1826.3|1829.3|1826.3|1829.3|1826.3|1829|1826|31
1717059000000|2024-05-30 08:50:00|1830.3|1827.3|1831.3|1828.3|1831.3|1828.3|1830.3|1827.3|45
1717059300000|2024-05-30 08:55:00|1831|1828|1832.3|1829.3|1832.3|1829.3|1831|1828|46
1717059600000|2024-05-30 09:00:00|1831|1828|1830|1827|1831|1828|1829|1826|43
1717059900000|2024-05-30 09:05:00|1829.7|1826.7|1830.7|1827.7|1832|1829|1829.7|1826.7|57
1717060200000|2024-05-30 09:10:00|1831|1828|1831|1828|1831.3|1828.3|1831|1828|24
1717060500000|2024-05-30 09:15:00|1831.3|1828.3|1831|1828|1833.5|1830.5|1831|1828|49
1717060800000|2024-05-30 09:20:00|1830.7|1827.7|1830.7|1827.7|1830.7|1827.7|1830.7|1827.7|16
1717061100000|2024-05-30 09:25:00|||||||||19
1717061400000|2024-05-30 09:30:00|1831|1828|1829.7|1826.7|1831|1828|1829.7|1826.7|51
1717061700000|2024-05-30 09:35:00|1829|1826|1828.7|1825.7|1829|1826|1828|1825|40
1717062000000|2024-05-30 09:40:00|1829.3|1826.3|1831.7|1828.7|1832.7|1829.7|1829.3|1826.3|65
1717062300000|2024-05-30 09:45:00|1832|1829|1831.7|1828.7|1832|1829|1831.7|1828.7|39
1717062600000|2024-05-30 09:50:00|1831|1828|1830.7|1827.7|1831|1828|1830.2|1827.2|65
1717062900000|2024-05-30 09:55:00|||||||||58
1717063200000|2024-05-30 10:00:00|1828.7|1825.7|1828.3|1825.3|1830|1827|1828.3|1825.3|168
1717063500000|2024-05-30 10:05:00|1828.5|1825.5|1829|1826|1830|1827|1828.5|1825.5|34
1717063800000|2024-05-30 10:10:00|1829.3|1826.3|1829|1826|1830|1827|1829|1826|52
1717064100000|2024-05-30 10:15:00|1828.7|1825.7|1828.3|1825.3|1829|1826|1828.3|1825.3|42
1717064400000|2024-05-30 10:20:00|1829|1826|1830|1827|1831|1828|1828.3|1825.3|73
1717064700000|2024-05-30 10:25:00|1829.3|1826.3|1829.3|1826.3|1830|1827|1828.3|1825.3|101
1717065000000|2024-05-30 10:30:00|1829|1826|1827.7|1824.7|1829|1826|1827.7|1824.7|48
1717065300000|2024-05-30 10:35:00|||||||||31
1717065600000|2024-05-30 10:40:00|1828|1825|1828|1825|1828.7|1825.7|1827.7|1824.7|55
1717065900000|2024-05-30 10:45:00|1827.3|1824.3|1825.3|1822.3|1827.3|1824.3|1825.3|1822.3|98
1717066200000|2024-05-30 10:50:00|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|1825.3|1822.3|677
1717066500000|2024-05-30 10:55:00|1826|1823|1820.3|1817.3|1827.3|1824.3|1819.1|1816.1|278
1717066800000|2024-05-30 11:00:00|1819.7|1816.7|1820|1817|1820.3|1817.3|1819.3|1816.3|107
1717067100000|2024-05-30 11:05:00|1820.3|1817.3|1820.3|1817.3|1821|1818|1817.9|1814.9|1355
1717067400000|2024-05-30 11:10:00|1819.8|1816.8|1821.3|1818.3|1821.3|1818.3|1818.3|1815.3|106
1717067700000|2024-05-30 11:15:00|1820.7|1817.7|1821|1818|1821.3|1818.3|1816.8|1813.8|76
1717068000000|2024-05-30 11:20:00|1820.7|1817.7|1821.3|1818.3|1821.3|1818.3|1820|1817|35
1717068300000|2024-05-30 11:25:00|1821|1818|1820|1817|1821|1818|1819.7|1816.7|28
1717068600000|2024-05-30 11:30:00|1820.3|1817.3|1817.8|1814.8|1820.3|1817.3|1817.3|1814.3|55
1717068900000|2024-05-30 11:35:00|1818.3|1815.3|1818.7|1815.7|1819.5|1816.5|1818.3|1815.3|65
1717069200000|2024-05-30 11:40:00|1819|1816|1817.7|1814.7|1819|1816|1817.5|1814.5|17
1717069500000|2024-05-30 11:45:00|1817.5|1814.5|1819|1816|1819|1816|1817.3|1814.3|42
1717069800000|2024-05-30 11:50:00|1818.7|1815.7|1819.7|1816.7|1819.7|1816.7|1818.7|1815.7|67
1717070100000|2024-05-30 11:55:00|1819|1816|1819.4|1816.4|1819.7|1816.7|1818.7|1815.7|206
1717070400000|2024-05-30 12:00:00|1819.7|1816.7|1822.7|1819.7|1822.7|1819.7|1819.7|1816.7|196
1717070700000|2024-05-30 12:05:00|1821.7|1818.7|1824|1821|1824.7|1821.7|1820.7|1817.7|197
1717071000000|2024-05-30 12:10:00|1823.5|1820.5|1825|1822|1827|1824|1822.7|1819.7|397
1717071300000|2024-05-30 12:15:00|1824.7|1821.7|1826.7|1823.7|1827|1824|1824.7|1821.7|142
1717071600000|2024-05-30 12:20:00|1827|1824|1829.7|1826.7|1829.7|1826.7|1827|1824|258
1717071900000|2024-05-30 12:25:00|1830.7|1827.7|1830|1827|1831|1828|1829.5|1826.5|179
1717072200000|2024-05-30 12:30:00|1829.5|1826.5|1828|1825|1829.5|1826.5|1827|1824|168
1717072500000|2024-05-30 12:35:00|1827.3|1824.3|1829.3|1826.3|1829.3|1826.3|1825.3|1822.3|222
1717072800000|2024-05-30 12:40:00|1830|1827|1832|1829|1833|1830|1829.3|1826.3|283
1717073100000|2024-05-30 12:45:00|1832.3|1829.3|1829|1826|1832.3|1829.3|1828.8|1825.8|212
1717073400000|2024-05-30 12:50:00|1829.3|1826.3|1829|1826|1830.3|1827.3|1828.8|1825.8|238
1717073700000|2024-05-30 12:55:00|1828.3|1825.3|1827|1824|1828.8|1825.8|1826.3|1823.3|165
1717074000000|2024-05-30 13:00:00|1827.3|1824.3|1826.3|1823.3|1828.3|1825.3|1825.3|1822.3|321
1717074300000|2024-05-30 13:05:00|1826|1823|1826.3|1823.3|1826.8|1823.8|1825|1822|86
1717074600000|2024-05-30 13:10:00|1826|1823|1824|1821|1826|1823|1823.3|1820.3|180
1717074900000|2024-05-30 13:15:00|1824.3|1821.3|1823|1820|1824.3|1821.3|1822|1819|121
1717075200000|2024-05-30 13:20:00|1823.3|1820.3|1826.3|1823.3|1827|1824|1823|1820|158
1717075500000|2024-05-30 13:25:00|1826|1823|1828|1825|1828|1825|1826|1823|66
1717075800000|2024-05-30 13:30:00|1828.3|1825.3|1827.3|1824.3|1831.7|1828.7|1827.3|1824.3|199
1717076100000|2024-05-30 13:35:00|1828.3|1825.3|1826.3|1823.3|1828.3|1825.3|1825|1822|61
1717076400000|2024-05-30 13:40:00|1827.3|1824.3|1827.3|1824.3|1829.3|1826.3|1826.3|1823.3|189
1717076700000|2024-05-30 13:45:00|1826.9|1823.9|1825.3|1822.3|1826.9|1823.9|1823.3|1820.3|347
1717077000000|2024-05-30 13:50:00|1824.3|1821.3|1826.3|1823.3|1827.3|1824.3|1823.3|1820.3|904
1717077300000|2024-05-30 13:55:00|1827|1824|1825.3|1822.3|1827.3|1824.3|1824.3|1821.3|832
1717077600000|2024-05-30 14:00:00|1824.3|1821.3|1822|1819|1825.3|1822.3|1821.7|1818.7|277
1717077900000|2024-05-30 14:05:00|1822.3|1819.3|1825.3|1822.3|1825.3|1822.3|1822.3|1819.3|130
1717078200000|2024-05-30 14:10:00|1827.3|1824.3|1825.3|1822.3|1827.3|1824.3|1825.3|1822.3|110
1717078500000|2024-05-30 14:15:00|1825.8|1822.8|1830|1827|1831.5|1828.5|1825.3|1822.3|310
1717078800000|2024-05-30 14:20:00|1829.7|1826.7|1828|1825|1830.6|1827.6|1827.3|1824.3|125
1717079100000|2024-05-30 14:25:00|1828.3|1825.3|1827|1824|1828.3|1825.3|1827|1824|319
1717079400000|2024-05-30 14:30:00|1827.3|1824.3|1823.3|1820.3|1827.3|1824.3|1823.3|1820.3|177
1717079700000|2024-05-30 14:35:00|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|1823.3|1820.3|375
1717080000000|2024-05-30 14:40:00|1824|1821|1822.3|1819.3|1824|1821|1821.3|1818.3|197
1717080300000|2024-05-30 14:45:00|1821.3|1818.3|1820.3|1817.3|1821.3|1818.3|1819.3|1816.3|1140
1717080600000|2024-05-30 14:50:00|1820.7|1817.7|1821.3|1818.3|1822.3|1819.3|1820.3|1817.3|200
1717080900000|2024-05-30 14:55:00|1820.3|1817.3|1820.3|1817.3|1820.3|1817.3|1818.9|1815.9|379
1717081200000|2024-05-30 15:00:00|1819.3|1816.3|1823.3|1820.3|1823.3|1820.3|1819.3|1816.3|281
1717081500000|2024-05-30 15:05:00|1824.3|1821.3|1827|1824|1827.3|1824.3|1823.3|1820.3|346
1717081800000|2024-05-30 15:10:00|1827.3|1824.3|1829.3|1826.3|1831.3|1828.3|1827.3|1824.3|284
1717082100000|2024-05-30 15:15:00|1829.7|1826.7|1828.6|1825.6|1833|1830|1828.6|1825.6|1497
1717082400000|2024-05-30 15:20:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1825.3|1822.3|418
1717082700000|2024-05-30 15:25:00|1827.6|1824.6|1823.9|1820.9|1828.3|1825.3|1823.9|1820.9|209
1717083000000|2024-05-30 15:30:00|1823.6|1820.6|1822.4|1819.4|1823.6|1820.6|1821.4|1818.4|606
1717083300000|2024-05-30 15:35:00|1822.1|1819.1|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|315
1717083600000|2024-05-30 15:40:00|1821.1|1818.1|1823.9|1820.9|1824.1|1821.1|1820.4|1817.4|741
1717083900000|2024-05-30 15:45:00|1823.4|1820.4|1822.1|1819.1|1823.4|1820.4|1821.9|1818.9|204
1717084200000|2024-05-30 15:50:00|1822.4|1819.4|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|231
1717084500000|2024-05-30 15:55:00|1823.4|1820.4|1819.1|1816.1|1823.4|1820.4|1819.1|1816.1|245
1717084800000|2024-05-30 16:00:00|1819.4|1816.4|1818.4|1815.4|1819.4|1816.4|1817.4|1814.4|376
1717085100000|2024-05-30 16:05:00|1818.1|1815.1|1818.1|1815.1|1818.4|1815.4|1817.4|1814.4|356
1717085400000|2024-05-30 16:10:00|1818.4|1815.4|1819.4|1816.4|1820.1|1817.1|1818.4|1815.4|271
1717085700000|2024-05-30 16:15:00|1819.1|1816.1|1820.4|1817.4|1820.4|1817.4|1818.9|1815.9|132
1717086000000|2024-05-30 16:20:00|1820.1|1817.1|1820.4|1817.4|1820.4|1817.4|1819.4|1816.4|286
1717086300000|2024-05-30 16:25:00|1819.4|1816.4|1818.4|1815.4|1819.4|1816.4|1818.4|1815.4|324
1717086600000|2024-05-30 16:30:00|1820.4|1817.4|1819.9|1816.9|1821.9|1818.9|1819.9|1816.9|764
1717086900000|2024-05-30 16:35:00|1819.1|1816.1|1819.9|1816.9|1819.9|1816.9|1818.9|1815.9|300
1717087200000|2024-05-30 16:40:00|1819.6|1816.6|1816.4|1813.4|1819.9|1816.9|1816.1|1813.1|1003
1717087500000|2024-05-30 16:45:00|1817.4|1814.4|1820.9|1817.9|1821.9|1818.9|1817.4|1814.4|686
1717087800000|2024-05-30 16:50:00|1821.9|1818.9|1819.4|1816.4|1822.6|1819.6|1817.9|1814.9|1286
1717088100000|2024-05-30 16:55:00|1819.1|1816.1|1818|1815|1820|1817|1817|1814|1763
1717140600000|2024-05-31 07:30:00|1818.5|1815.5|1813.4|1810.4|1818.5|1815.5|1811|1808|344
1717140900000|2024-05-31 07:35:00|1813.2|1810.2|1812.2|1809.2|1813.4|1810.4|1811.7|1808.7|54
1717141200000|2024-05-31 07:40:00|1811.7|1808.7|1811.4|1808.4|1811.7|1808.7|1810|1807|157
1717141500000|2024-05-31 07:45:00|1811.7|1808.7|1809|1806|1811.7|1808.7|1809|1806|133
1717141800000|2024-05-31 07:50:00|1808|1805|1810|1807|1810.7|1807.7|1808|1805|210
1717142100000|2024-05-31 07:55:00|1809.7|1806.7|1809|1806|1809.7|1806.7|1809|1806|50
1717142400000|2024-05-31 08:00:00|1808.6|1805.6|1808|1805|1809.5|1806.5|1808|1805|170
1717142700000|2024-05-31 08:05:00|1807|1804|1806|1803|1807|1804|1804.7|1801.7|475
1717143000000|2024-05-31 08:10:00|1805.7|1802.7|1806|1803|1806|1803|1805|1802|95
1717143300000|2024-05-31 08:15:00|1805.6|1802.6|1805|1802|1805.6|1802.6|1805|1802|71
1717143600000|2024-05-31 08:20:00|1805.4|1802.4|1806.2|1803.2|1807|1804|1805.4|1802.4|194
1717143900000|2024-05-31 08:25:00|1806|1803|1806|1803|1806.7|1803.7|1805.7|1802.7|159
1717144200000|2024-05-31 08:30:00|1805.7|1802.7|1808.7|1805.7|1808.7|1805.7|1805.7|1802.7|122
1717144500000|2024-05-31 08:35:00|1808.4|1805.4|1813.7|1810.7|1814.4|1811.4|1808.2|1805.2|305
1717144800000|2024-05-31 08:40:00|1813.2|1810.2|1815.4|1812.4|1815.4|1812.4|1812|1809|424
1717145100000|2024-05-31 08:45:00|1815.1|1812.1|1816.4|1813.4|1817.6|1814.6|1814.4|1811.4|167
1717145400000|2024-05-31 08:50:00|1816.7|1813.7|1815.9|1812.9|1818.4|1815.4|1815.4|1812.4|186
1717145700000|2024-05-31 08:55:00|1815.7|1812.7|1815.4|1812.4|1815.7|1812.7|1814.4|1811.4|22
1717146000000|2024-05-31 09:00:00|1815.1|1812.1|1812.4|1809.4|1815.1|1812.1|1812.4|1809.4|85
1717146300000|2024-05-31 09:05:00|1812.1|1809.1|1811.4|1808.4|1812.1|1809.1|1811.4|1808.4|17
1717146600000|2024-05-31 09:10:00|1811.9|1808.9|1812.9|1809.9|1813.4|1810.4|1811.4|1808.4|21
1717146900000|2024-05-31 09:15:00|1813.1|1810.1|1813.9|1810.9|1814.4|1811.4|1813.1|1810.1|34
1717147200000|2024-05-31 09:20:00|1814.1|1811.1|1815.4|1812.4|1815.4|1812.4|1814.1|1811.1|31
1717147500000|2024-05-31 09:25:00|1816|1813|1816.4|1813.4|1816.4|1813.4|1816|1813|8
1717147800000|2024-05-31 09:30:00|1815.9|1812.9|1811.8|1808.8|1815.9|1812.9|1811.6|1808.6|57
1717148100000|2024-05-31 09:35:00|1811.4|1808.4|1811.4|1808.4|1812.1|1809.1|1810.8|1807.8|31
1717148400000|2024-05-31 09:40:00|1811.1|1808.1|1811.1|1808.1|1811.1|1808.1|1811.1|1808.1|7
1717148700000|2024-05-31 09:45:00|1811.4|1808.4|1811.4|1808.4|1812.4|1809.4|1810.8|1807.8|37
1717149000000|2024-05-31 09:50:00|1811.1|1808.1|1812.4|1809.4|1812.4|1809.4|1811.1|1808.1|49
1717149300000|2024-05-31 09:55:00|1811.7|1808.7|1811.4|1808.4|1811.7|1808.7|1811.1|1808.1|60
1717149600000|2024-05-31 10:00:00|1811.9|1808.9|1811.4|1808.4|1813.8|1810.8|1809.4|1806.4|190
1717149900000|2024-05-31 10:05:00|1811.1|1808.1|1813.1|1810.1|1813.8|1810.8|1810.8|1807.8|128
1717150200000|2024-05-31 10:10:00|1813.4|1810.4|1812.4|1809.4|1813.4|1810.4|1812.1|1809.1|37
1717150500000|2024-05-31 10:15:00|1812.1|1809.1|1811.4|1808.4|1812.4|1809.4|1811.4|1808.4|37
1717150800000|2024-05-31 10:20:00|1811.1|1808.1|1813.1|1810.1|1813.1|1810.1|1811.1|1808.1|57
1717151100000|2024-05-31 10:25:00|1813.4|1810.4|1813.4|1810.4|1813.8|1810.8|1813.1|1810.1|24
1717151400000|2024-05-31 10:30:00|1813.1|1810.1|1811.4|1808.4|1813.1|1810.1|1811.4|1808.4|34
1717151700000|2024-05-31 10:35:00|1811.8|1808.8|1811.4|1808.4|1812.4|1809.4|1811.4|1808.4|41
1717152000000|2024-05-31 10:40:00|1811.1|1808.1|1812.4|1809.4|1812.4|1809.4|1811.1|1808.1|48
1717152300000|2024-05-31 10:45:00|1811.8|1808.8|1815.1|1812.1|1815.4|1812.4|1811.8|1808.8|66
1717152600000|2024-05-31 10:50:00|1815.4|1812.4|1815.4|1812.4|1816.1|1813.1|1815.4|1812.4|34
1717152900000|2024-05-31 10:55:00|1815.6|1812.6|1816.4|1813.4|1816.4|1813.4|1815.4|1812.4|73
1717153200000|2024-05-31 11:00:00|1816.6|1813.6|1815.4|1812.4|1817.4|1814.4|1815.4|1812.4|191
1717153500000|2024-05-31 11:05:00|1816.1|1813.1|1816.8|1813.8|1817.6|1814.6|1816.1|1813.1|51
1717153800000|2024-05-31 11:10:00|1817.1|1814.1|1817.4|1814.4|1818.1|1815.1|1817.1|1814.1|68
1717154100000|2024-05-31 11:15:00|1817.6|1814.6|1820.4|1817.4|1820.4|1817.4|1817.4|1814.4|147
1717154400000|2024-05-31 11:20:00|1820.8|1817.8|1822.4|1819.4|1822.4|1819.4|1820.4|1817.4|92
1717154700000|2024-05-31 11:25:00|1822.6|1819.6|1823.4|1820.4|1823.4|1820.4|1822.4|1819.4|94
1717155000000|2024-05-31 11:30:00|1824.4|1821.4|1825.4|1822.4|1829.4|1826.4|1824.1|1821.1|623
1717155300000|2024-05-31 11:35:00|1825.1|1822.1|1827.1|1824.1|1827.4|1824.4|1824.4|1821.4|84
1717155600000|2024-05-31 11:40:00|1828.1|1825.1|1829.1|1826.1|1829.4|1826.4|1827.8|1824.8|157
1717155900000|2024-05-31 11:45:00|1828.8|1825.8|1832.1|1829.1|1833.8|1830.8|1828.8|1825.8|628
1717156200000|2024-05-31 11:50:00|1831.8|1828.8|1833.4|1830.4|1833.4|1830.4|1830.6|1827.6|87
1717156500000|2024-05-31 11:55:00|1833.6|1830.6|1833.1|1830.1|1833.8|1830.8|1831.4|1828.4|198
1717156800000|2024-05-31 12:00:00|1833.3|1830.3|1834.1|1831.1|1834.1|1831.1|1831.4|1828.4|203
1717157100000|2024-05-31 12:05:00|1833.4|1830.4|1835.6|1832.6|1836.9|1833.9|1832.6|1829.6|259
1717157400000|2024-05-31 12:10:00|1835.4|1832.4|1832.4|1829.4|1835.8|1832.8|1831.1|1828.1|516
1717157700000|2024-05-31 12:15:00|1832.7|1829.7|1839.5|1836.5|1841.5|1838.5|1832.7|1829.7|506
1717158000000|2024-05-31 12:20:00|1840|1837|1840.8|1837.8|1844.8|1841.8|1839.5|1836.5|443
1717158300000|2024-05-31 12:25:00|1839.5|1836.5|1837.1|1834.1|1839.8|1836.8|1836.1|1833.1|290
1717158600000|2024-05-31 12:30:00|1837.4|1834.4|1835.4|1832.4|1837.4|1834.4|1835.4|1832.4|253
1717158900000|2024-05-31 12:35:00|1835.1|1832.1|1834.4|1831.4|1835.1|1832.1|1833.8|1830.8|458
1717159200000|2024-05-31 12:40:00|1834.1|1831.1|1832.9|1829.9|1834.1|1831.1|1831.8|1828.8|208
1717159500000|2024-05-31 12:45:00|1833.1|1830.1|1832.4|1829.4|1834.4|1831.4|1831.4|1828.4|263
1717159800000|2024-05-31 12:50:00|1832.1|1829.1|1831.1|1828.1|1835.4|1832.4|1829.1|1826.1|575
1717160100000|2024-05-31 12:55:00|1831.4|1828.4|1833.4|1830.4|1833.4|1830.4|1830.8|1827.8|189
1717160400000|2024-05-31 13:00:00|1833.6|1830.6|1834.4|1831.4|1835.1|1832.1|1832.1|1829.1|141
1717160700000|2024-05-31 13:05:00|1833.8|1830.8|1836.4|1833.4|1836.4|1833.4|1833.8|1830.8|165
1717161000000|2024-05-31 13:10:00|1835.8|1832.8|1832.4|1829.4|1835.8|1832.8|1832.4|1829.4|214
1717161300000|2024-05-31 13:15:00|1832.8|1829.8|1832.4|1829.4|1833.4|1830.4|1832.4|1829.4|196
1717161600000|2024-05-31 13:20:00|1832.1|1829.1|1833.4|1830.4|1833.4|1830.4|1831.4|1828.4|231
1717161900000|2024-05-31 13:25:00|1832.4|1829.4|1831.4|1828.4|1834.4|1831.4|1831.4|1828.4|244
1717162200000|2024-05-31 13:30:00|1830.4|1827.4|1828.4|1825.4|1830.4|1827.4|1827.4|1824.4|440
1717162500000|2024-05-31 13:35:00|1828.1|1825.1|1831.8|1828.8|1831.8|1828.8|1828.1|1825.1|402
1717162800000|2024-05-31 13:40:00|1832.1|1829.1|1836.8|1833.8|1837.8|1834.8|1832.1|1829.1|422
1717163100000|2024-05-31 13:45:00|1837.1|1834.1|1838.4|1835.4|1839.3|1836.3|1837.1|1834.1|203
1717163400000|2024-05-31 13:50:00|1838.8|1835.8|1832.4|1829.4|1838.8|1835.8|1832.4|1829.4|223
1717163700000|2024-05-31 13:55:00|1833.4|1830.4|1832.4|1829.4|1833.4|1830.4|1832.4|1829.4|153
1717164000000|2024-05-31 14:00:00|1832.6|1829.6|1841.8|1838.8|1841.8|1838.8|1831.4|1828.4|1068
1717164300000|2024-05-31 14:05:00|1842.4|1839.4|1841.8|1838.8|1844.8|1841.8|1841.8|1838.8|730
1717164600000|2024-05-31 14:10:00|1841.6|1838.6|1837.4|1834.4|1843.1|1840.1|1837.4|1834.4|360
1717164900000|2024-05-31 14:15:00|1836.4|1833.4|1830.4|1827.4|1837.1|1834.1|1829.9|1826.9|396
1717165200000|2024-05-31 14:20:00|1829.4|1826.4|1826|1823|1830.1|1827.1|1823|1820|1004
1717165500000|2024-05-31 14:25:00|1826.4|1823.4|1828.4|1825.4|1829.4|1826.4|1824|1821|1057
1717165800000|2024-05-31 14:30:00|1829.1|1826.1|1827.4|1824.4|1829.4|1826.4|1827.4|1824.4|340
1717166100000|2024-05-31 14:35:00|1827.1|1824.1|1827.4|1824.4|1829.8|1826.8|1826.8|1823.8|194
1717166400000|2024-05-31 14:40:00|1827.1|1824.1|1836.6|1833.6|1837.1|1834.1|1826.4|1823.4|570
1717166700000|2024-05-31 14:45:00|1837.1|1834.1|1836.6|1833.6|1838.1|1835.1|1834.1|1831.1|415
1717167000000|2024-05-31 14:50:00|1836.4|1833.4|1835.8|1832.8|1836.8|1833.8|1835.1|1832.1|190
1717167300000|2024-05-31 14:55:00|1836.4|1833.4|1833.4|1830.4|1836.8|1833.8|1833.4|1830.4|208
1717167600000|2024-05-31 15:00:00|1834.1|1831.1|1839.1|1836.1|1839.8|1836.8|1833.4|1830.4|524
1717167900000|2024-05-31 15:05:00|1838.4|1835.4|1838.1|1835.1|1839.4|1836.4|1837.1|1834.1|346
1717168200000|2024-05-31 15:10:00|1838.4|1835.4|1839.1|1836.1|1839.4|1836.4|1836.8|1833.8|208
1717168500000|2024-05-31 15:15:00|1839.4|1836.4|1840.4|1837.4|1841.4|1838.4|1838.4|1835.4|164
1717168800000|2024-05-31 15:20:00|1840.9|1837.9|1840.4|1837.4|1840.9|1837.9|1839.4|1836.4|185
1717169100000|2024-05-31 15:25:00|1840.1|1837.1|1842.4|1839.4|1843.4|1840.4|1840.1|1837.1|247
1717169400000|2024-05-31 15:30:00|1841.4|1838.4|1841.4|1838.4|1841.4|1838.4|1841.1|1838.1|213
1717169700000|2024-05-31 15:35:00|1841.1|1838.1|1841.1|1838.1|1842.4|1839.4|1840.4|1837.4|318
1717170000000|2024-05-31 15:40:00|1841.4|1838.4|1841.4|1838.4|1843.4|1840.4|1841.4|1838.4|275
1717170300000|2024-05-31 15:45:00|1841.1|1838.1|1840.4|1837.4|1841.4|1838.4|1840.1|1837.1|634
1717170600000|2024-05-31 15:50:00|1841.4|1838.4|1843.4|1840.4|1843.4|1840.4|1841.4|1838.4|334
1717170900000|2024-05-31 15:55:00|1844.1|1841.1|1843.4|1840.4|1844.4|1841.4|1843.1|1840.1|250
1717171200000|2024-05-31 16:00:00|1842.8|1839.8|1842.4|1839.4|1843.4|1840.4|1842.4|1839.4|246
1717171500000|2024-05-31 16:05:00|1843.4|1840.4|1844.1|1841.1|1846.4|1843.4|1843.4|1840.4|405
1717171800000|2024-05-31 16:10:00|1844.4|1841.4|1840.7|1837.7|1844.7|1841.7|1840.7|1837.7|307
1717172100000|2024-05-31 16:15:00|1841|1838|1840.7|1837.7|1841|1838|1840.4|1837.4|238
1717172400000|2024-05-31 16:20:00|1841|1838|1841|1838|1842|1839|1840.7|1837.7|168
1717172700000|2024-05-31 16:25:00|1838|1835|1837|1834|1838|1835|1837|1834|468
1717173000000|2024-05-31 16:30:00|1837.3|1834.3|1836.4|1833.4|1838|1835|1836.4|1833.4|451
1717173300000|2024-05-31 16:35:00|1836.9|1833.9|1837.1|1834.1|1838.4|1835.4|1836.4|1833.4|539
1717173600000|2024-05-31 16:40:00|1837.4|1834.4|1836.8|1833.8|1837.4|1834.4|1836.4|1833.4|206
1717173900000|2024-05-31 16:45:00|1837.1|1834.1|1832|1829|1838.1|1835.1|1832|1829|1251
1717174200000|2024-05-31 16:50:00|1832.8|1829.8|1830|1827|1834.4|1831.4|1829.1|1826.1|2904
1717174500000|2024-05-31 16:55:00|1829.2|1826.2|1832.4|1829.4|1834.4|1831.4|1828|1825|710
1717399800000|2024-06-03 07:30:00|1826.9|1823.9|1830.2|1827.2|1831.9|1828.9|1822.4|1819.4|218
1717400100000|2024-06-03 07:35:00|1830.9|1827.9|1836.1|1833.1|1837.2|1834.2|1830.9|1827.9|207
1717400400000|2024-06-03 07:40:00|1836.4|1833.4|1834.7|1831.7|1837.1|1834.1|1833.1|1830.1|98
1717400700000|2024-06-03 07:45:00|1834.4|1831.4|1836.9|1833.9|1837.6|1834.6|1830.1|1827.1|208
1717401000000|2024-06-03 07:50:00|1837.1|1834.1|1837.4|1834.4|1840.1|1837.1|1837.1|1834.1|150
1717401300000|2024-06-03 07:55:00|1837.1|1834.1|1835.4|1832.4|1838.1|1835.1|1834.4|1831.4|108
1717401600000|2024-06-03 08:00:00|1834.4|1831.4|1832.4|1829.4|1835.1|1832.1|1831.4|1828.4|215
1717401900000|2024-06-03 08:05:00|1832|1829|1838.1|1835.1|1838.1|1835.1|1831.4|1828.4|124
1717402200000|2024-06-03 08:10:00|1838.4|1835.4|1837.4|1834.4|1838.4|1835.4|1836.4|1833.4|86
1717402500000|2024-06-03 08:15:00|1838.4|1835.4|1838.4|1835.4|1838.4|1835.4|1838.4|1835.4|71
1717402800000|2024-06-03 08:20:00|1838|1835|1836.4|1833.4|1838|1835|1835.4|1832.4|69
1717403100000|2024-06-03 08:25:00|1835.4|1832.4|1834.4|1831.4|1835.4|1832.4|1834.4|1831.4|107
1717403400000|2024-06-03 08:30:00|1833.9|1830.9|1831.4|1828.4|1834.4|1831.4|1830.4|1827.4|199
1717403700000|2024-06-03 08:35:00|1831|1828|1831.4|1828.4|1831.4|1828.4|1828.4|1825.4|151
1717404000000|2024-06-03 08:40:00|1831.1|1828.1|1833.4|1830.4|1833.4|1830.4|1830.4|1827.4|133
1717404300000|2024-06-03 08:45:00|1832.4|1829.4|1833.1|1830.1|1833.1|1830.1|1829.4|1826.4|121
1717404600000|2024-06-03 08:50:00|1834.1|1831.1|1836.4|1833.4|1836.4|1833.4|1834.1|1831.1|72
1717404900000|2024-06-03 08:55:00|1837.1|1834.1|1838.1|1835.1|1838.1|1835.1|1835.4|1832.4|111
1717405200000|2024-06-03 09:00:00|1839.1|1836.1|1841.1|1838.1|1842.1|1839.1|1839.1|1836.1|204
1717405500000|2024-06-03 09:05:00|1841.4|1838.4|1844.1|1841.1|1844.2|1841.2|1841.4|1838.4|96
1717405800000|2024-06-03 09:10:00|1843.7|1840.7|1844.1|1841.1|1844.6|1841.6|1842.1|1839.1|84
1717406100000|2024-06-03 09:15:00|1843.7|1840.7|1843.7|1840.7|1844.1|1841.1|1843.1|1840.1|13
1717406400000|2024-06-03 09:20:00|1843.1|1840.1|1842.1|1839.1|1843.1|1840.1|1841.1|1838.1|48
1717406700000|2024-06-03 09:25:00|1841.7|1838.7|1843.1|1840.1|1843.1|1840.1|1841.1|1838.1|32
1717407000000|2024-06-03 09:30:00|1842.7|1839.7|1843.1|1840.1|1845.4|1842.4|1842.1|1839.1|262
1717407300000|2024-06-03 09:35:00|1842.4|1839.4|1844.1|1841.1|1844.1|1841.1|1842.1|1839.1|50
1717407600000|2024-06-03 09:40:00|1843.7|1840.7|1842.7|1839.7|1845.4|1842.4|1842.7|1839.7|186
1717407900000|2024-06-03 09:45:00|1842.1|1839.1|1843.1|1840.1|1843.1|1840.1|1842.1|1839.1|22
1717408200000|2024-06-03 09:50:00|1842.1|1839.1|1843.1|1840.1|1843.1|1840.1|1840.7|1837.7|40
1717408500000|2024-06-03 09:55:00|1843.4|1840.4|1843.1|1840.1|1844.4|1841.4|1842.7|1839.7|55
1717408800000|2024-06-03 10:00:00|1843.4|1840.4|1843.7|1840.7|1845.1|1842.1|1843.1|1840.1|102
1717409100000|2024-06-03 10:05:00|1843.1|1840.1|1843.1|1840.1|1843.1|1840.1|1842.7|1839.7|11
1717409400000|2024-06-03 10:10:00|1842.7|1839.7|1843.7|1840.7|1844.7|1841.7|1842.2|1839.2|62
1717409700000|2024-06-03 10:15:00|1843.6|1840.6|1844.1|1841.1|1844.2|1841.2|1843.4|1840.4|83
1717410000000|2024-06-03 10:20:00|1844.7|1841.7|1844.4|1841.4|1844.7|1841.7|1844.2|1841.2|39
1717410300000|2024-06-03 10:25:00|1844.6|1841.6|1843.4|1840.4|1844.6|1841.6|1843.1|1840.1|20
1717410600000|2024-06-03 10:30:00|1843.1|1840.1|1843.1|1840.1|1843.4|1840.4|1842.1|1839.1|14
1717410900000|2024-06-03 10:35:00|1843.4|1840.4|1844.4|1841.4|1845.1|1842.1|1843.1|1840.1|83
1717411200000|2024-06-03 10:40:00|1844.1|1841.1|1844.4|1841.4|1845.1|1842.1|1844.1|1841.1|34
1717411500000|2024-06-03 10:45:00|1845.1|1842.1|1844.9|1841.9|1845.4|1842.4|1844.4|1841.4|65
1717411800000|2024-06-03 10:50:00|1845.1|1842.1|1844.4|1841.4|1845.1|1842.1|1843.4|1840.4|52
1717412100000|2024-06-03 10:55:00|1844.6|1841.6|1844.4|1841.4|1845.4|1842.4|1844.4|1841.4|61
1717412400000|2024-06-03 11:00:00|1844.7|1841.7|1843.4|1840.4|1845.1|1842.1|1843.4|1840.4|64
1717412700000|2024-06-03 11:05:00|1843.7|1840.7|1842.1|1839.1|1844.1|1841.1|1842.1|1839.1|57
1717413000000|2024-06-03 11:10:00|1841.9|1838.9|1842.4|1839.4|1843.1|1840.1|1841.9|1838.9|31
1717413300000|2024-06-03 11:15:00|1842.6|1839.6|1844.9|1841.9|1845.4|1842.4|1842.6|1839.6|53
1717413600000|2024-06-03 11:20:00|1844.4|1841.4|1844.6|1841.6|1845.4|1842.4|1844.4|1841.4|69
1717413900000|2024-06-03 11:25:00|1844.4|1841.4|1846.7|1843.7|1846.7|1843.7|1844.4|1841.4|291
1717414200000|2024-06-03 11:30:00|1848.1|1845.1|1852.1|1849.1|1852.1|1849.1|1846.7|1843.7|282
1717414500000|2024-06-03 11:35:00|1852.7|1849.7|1853.1|1850.1|1853.4|1850.4|1850.7|1847.7|255
1717414800000|2024-06-03 11:40:00|1853.7|1850.7|1853.6|1850.6|1853.7|1850.7|1852.7|1849.7|171
1717415100000|2024-06-03 11:45:00|1853.7|1850.7|1856.7|1853.7|1857.7|1854.7|1853.6|1850.6|207
1717415400000|2024-06-03 11:50:00|1857.7|1854.7|1856.4|1853.4|1858.7|1855.7|1856.4|1853.4|160
1717415700000|2024-06-03 11:55:00|1856.7|1853.7|1855.1|1852.1|1856.7|1853.7|1853.1|1850.1|285
1717416000000|2024-06-03 12:00:00|1855.4|1852.4|1851.1|1848.1|1857.1|1854.1|1851.1|1848.1|279
1717416300000|2024-06-03 12:05:00|1851.7|1848.7|1851.4|1848.4|1855.1|1852.1|1849.7|1846.7|221
1717416600000|2024-06-03 12:10:00|1850.1|1847.1|1848.1|1845.1|1852.1|1849.1|1847.4|1844.4|335
1717416900000|2024-06-03 12:15:00|1848.4|1845.4|1854.4|1851.4|1854.4|1851.4|1848.4|1845.4|740
1717417200000|2024-06-03 12:20:00|1853.7|1850.7|1859.4|1856.4|1859.7|1856.7|1853.4|1850.4|648
1717417500000|2024-06-03 12:25:00|1858.7|1855.7|1859.1|1856.1|1859.7|1856.7|1858.4|1855.4|1315
1717417800000|2024-06-03 12:30:00|1860.1|1857.1|1857.8|1854.8|1860.1|1857.1|1856.1|1853.1|700
1717418100000|2024-06-03 12:35:00|1858.3|1855.3|1857.5|1854.5|1858.8|1855.8|1857.5|1854.5|263
1717418400000|2024-06-03 12:40:00|1856.8|1853.8|1859.5|1856.5|1859.5|1856.5|1856.5|1853.5|302
1717418700000|2024-06-03 12:45:00|1859.8|1856.8|1858.1|1855.1|1859.8|1856.8|1857.8|1854.8|164
1717419000000|2024-06-03 12:50:00|1858.6|1855.6|1858.8|1855.8|1860.1|1857.1|1857.1|1854.1|217
1717419300000|2024-06-03 12:55:00|1859.1|1856.1|1856.1|1853.1|1859.1|1856.1|1854.1|1851.1|225
1717419600000|2024-06-03 13:00:00|1855.5|1852.5|1847.1|1844.1|1855.5|1852.5|1847.1|1844.1|666
1717419900000|2024-06-03 13:05:00|1847.4|1844.4|1850.8|1847.8|1851.8|1848.8|1844.4|1841.4|341
1717420200000|2024-06-03 13:10:00|1849.8|1846.8|1848.8|1845.8|1849.8|1846.8|1847.1|1844.1|231
1717420500000|2024-06-03 13:15:00|1848.6|1845.6|1854.8|1851.8|1855.1|1852.1|1848.6|1845.6|337
1717420800000|2024-06-03 13:20:00|1855.1|1852.1|1859.1|1856.1|1859.5|1856.5|1854.8|1851.8|300
1717421100000|2024-06-03 13:25:00|1858.1|1855.1|1857.8|1854.8|1859.5|1856.5|1855.8|1852.8|198
1717421400000|2024-06-03 13:30:00|1858.1|1855.1|1855.1|1852.1|1858.1|1855.1|1854.8|1851.8|649
1717421700000|2024-06-03 13:35:00|1855.4|1852.4|1852.9|1849.9|1855.4|1852.4|1851.7|1848.7|476
1717422000000|2024-06-03 13:40:00|1852.7|1849.7|1854.7|1851.7|1855.4|1852.4|1852.1|1849.1|210
1717422300000|2024-06-03 13:45:00|1854.4|1851.4|1857.1|1854.1|1857.1|1854.1|1853.4|1850.4|198
1717422600000|2024-06-03 13:50:00|1856.7|1853.7|1860.1|1857.1|1860.5|1857.5|1856.4|1853.4|412
1717422900000|2024-06-03 13:55:00|1860.3|1857.3|1861.1|1858.1|1862.1|1859.1|1859.1|1856.1|207
1717423200000|2024-06-03 14:00:00|1861.5|1858.5|1859.1|1856.1|1862.5|1859.5|1858.4|1855.4|576
1717423500000|2024-06-03 14:05:00|1858.7|1855.7|1866.8|1863.8|1866.8|1863.8|1858.1|1855.1|737
1717423800000|2024-06-03 14:10:00|1866.3|1863.3|1866.7|1863.7|1868.1|1865.1|1863.7|1860.7|367
1717424100000|2024-06-03 14:15:00|1867.1|1864.1|1868.1|1865.1|1868.7|1865.7|1866.4|1863.4|413
1717424400000|2024-06-03 14:20:00|1867.9|1864.9|1869.1|1866.1|1870.1|1867.1|1867.7|1864.7|569
1717424700000|2024-06-03 14:25:00|1869.4|1866.4|1870.1|1867.1|1870.1|1867.1|1868.7|1865.7|381
1717425000000|2024-06-03 14:30:00|1869.7|1866.7|1872.7|1869.7|1874.1|1871.1|1869.1|1866.1|595
1717425300000|2024-06-03 14:35:00|1873.7|1870.7|1876.7|1873.7|1877.1|1874.1|1873.4|1870.4|970
1717425600000|2024-06-03 14:40:00|1875.7|1872.7|1872.7|1869.7|1876.4|1873.4|1871.1|1868.1|1245
1717425900000|2024-06-03 14:45:00|1873.4|1870.4|1868.7|1865.7|1874.7|1871.7|1868.7|1865.7|635
1717426200000|2024-06-03 14:50:00|1869.4|1866.4|1872.7|1869.7|1874.7|1871.7|1868.7|1865.7|360
1717426500000|2024-06-03 14:55:00|1873.7|1870.7|1873.4|1870.4|1873.7|1870.7|1870.7|1867.7|210
1717426800000|2024-06-03 15:00:00|1873.7|1870.7|1873.7|1870.7|1875.7|1872.7|1872.7|1869.7|471
1717427100000|2024-06-03 15:05:00|1874.1|1871.1|1876.7|1873.7|1876.7|1873.7|1872.7|1869.7|392
1717427400000|2024-06-03 15:10:00|1881.1|1878.1|1880.7|1877.7|1883.4|1880.4|1880.4|1877.4|554
1717427700000|2024-06-03 15:15:00|1879.7|1876.7|1881.7|1878.7|1881.7|1878.7|1877.7|1874.7|416
1717428000000|2024-06-03 15:20:00|1880.7|1877.7|1878.7|1875.7|1881.7|1878.7|1878.7|1875.7|329
1717428300000|2024-06-03 15:25:00|1879.2|1876.2|1877.7|1874.7|1880.7|1877.7|1877.1|1874.1|531
1717428600000|2024-06-03 15:30:00|1877.9|1874.9|1877.1|1874.1|1878.7|1875.7|1877.1|1874.1|212
1717428900000|2024-06-03 15:35:00|1876.7|1873.7|1876.1|1873.1|1877.9|1874.9|1876.1|1873.1|289
1717429200000|2024-06-03 15:40:00|1875.7|1872.7|1877.4|1874.4|1878.1|1875.1|1875.7|1872.7|235
1717429500000|2024-06-03 15:45:00|1877.1|1874.1|1877.7|1874.7|1878.7|1875.7|1876.7|1873.7|227
1717429800000|2024-06-03 15:50:00|1877.1|1874.1|1877.7|1874.7|1878.7|1875.7|1876.7|1873.7|349
1717430100000|2024-06-03 15:55:00|1877.9|1874.9|1879.7|1876.7|1879.7|1876.7|1877.7|1874.7|238
1717430400000|2024-06-03 16:00:00|1878.7|1875.7|1880.7|1877.7|1881.7|1878.7|1878.7|1875.7|502
1717430700000|2024-06-03 16:05:00|1881.7|1878.7|1882.7|1879.7|1883.7|1880.7|1880.7|1877.7|680
1717431000000|2024-06-03 16:10:00|1881.7|1878.7|1882.4|1879.4|1883.7|1880.7|1881.7|1878.7|818
1717431300000|2024-06-03 16:15:00|1882.5|1879.5|1880.7|1877.7|1883.7|1880.7|1880.7|1877.7|480
1717431600000|2024-06-03 16:20:00|1881|1878|1881.7|1878.7|1882.7|1879.7|1880.7|1877.7|276
1717431900000|2024-06-03 16:25:00|1881.4|1878.4|1882.7|1879.7|1883|1880|1881.4|1878.4|357
1717432200000|2024-06-03 16:30:00|1883.4|1880.4|1883.4|1880.4|1883.7|1880.7|1882.7|1879.7|400
1717432500000|2024-06-03 16:35:00|1882.4|1879.4|1883.7|1880.7|1883.7|1880.7|1882.4|1879.4|142
1717432800000|2024-06-03 16:40:00|1883.5|1880.5|1883.4|1880.4|1884.7|1881.7|1882.7|1879.7|576
1717433100000|2024-06-03 16:45:00|1883.7|1880.7|1879.4|1876.4|1884.4|1881.4|1878.4|1875.4|512
1717433400000|2024-06-03 16:50:00|1879.7|1876.7|1877.4|1874.4|1880.4|1877.4|1876.7|1873.7|1947
1717433700000|2024-06-03 16:55:00|1877.7|1874.7|1877.7|1874.7|1878.7|1875.7|1873.1|1870.1|1191
1717486200000|2024-06-04 07:30:00|1872.2|1869.2|1877.7|1874.7|1878.9|1875.9|1861.9|1858.9|890
1717486500000|2024-06-04 07:35:00|1876.6|1873.6|1878.2|1875.2|1881.2|1878.2|1876.4|1873.4|265
1717486800000|2024-06-04 07:40:00|1878.4|1875.4|1879.7|1876.7|1879.7|1876.7|1878.2|1875.2|18
1717487100000|2024-06-04 07:45:00|1880.4|1877.4|1882.1|1879.1|1884.7|1881.7|1880.4|1877.4|412
1717487400000|2024-06-04 07:50:00|1883.1|1880.1|1882.7|1879.7|1883.4|1880.4|1882.4|1879.4|105
1717487700000|2024-06-04 07:55:00|1882.9|1879.9|1881.4|1878.4|1883.9|1880.9|1881.4|1878.4|39
1717488000000|2024-06-04 08:00:00|1882.4|1879.4|1883.6|1880.6|1884.4|1881.4|1882.4|1879.4|118
1717488300000|2024-06-04 08:05:00|1884.7|1881.7|1884.1|1881.1|1884.7|1881.7|1881.4|1878.4|527
1717488600000|2024-06-04 08:10:00|1884.6|1881.6|1885.1|1882.1|1885.1|1882.1|1884.1|1881.1|121
1717488900000|2024-06-04 08:15:00|1884.7|1881.7|1883.7|1880.7|1884.7|1881.7|1883.7|1880.7|117
1717489200000|2024-06-04 08:20:00|1884.1|1881.1|1887.1|1884.1|1887.1|1884.1|1884.1|1881.1|118
1717489500000|2024-06-04 08:25:00|1886.7|1883.7|1885.7|1882.7|1887.1|1884.1|1885.2|1882.2|45
1717489800000|2024-06-04 08:30:00|1886.1|1883.1|1884.1|1881.1|1887.1|1884.1|1884.1|1881.1|75
1717490100000|2024-06-04 08:35:00|1883.7|1880.7|1882.1|1879.1|1884.1|1881.1|1881.7|1878.7|139
1717490400000|2024-06-04 08:40:00|1883.1|1880.1|1882.1|1879.1|1883.1|1880.1|1882.1|1879.1|49
1717490700000|2024-06-04 08:45:00|1881.1|1878.1|1881.1|1878.1|1881.1|1878.1|1881.1|1878.1|33
1717491000000|2024-06-04 08:50:00|1881.7|1878.7|1881.7|1878.7|1882.1|1879.1|1881.1|1878.1|64
1717491300000|2024-06-04 08:55:00|1882.1|1879.1|1883.1|1880.1|1883.2|1880.2|1882.1|1879.1|84
1717491600000|2024-06-04 09:00:00|1882.7|1879.7|1880.4|1877.4|1883.4|1880.4|1878.4|1875.4|182
1717491900000|2024-06-04 09:05:00|1880.7|1877.7|1881.4|1878.4|1881.4|1878.4|1880.4|1877.4|72
1717492200000|2024-06-04 09:10:00|1882.1|1879.1|1879.6|1876.6|1882.2|1879.2|1879.6|1876.6|92
1717492500000|2024-06-04 09:15:00|1879.7|1876.7|1879.1|1876.1|1879.7|1876.7|1879.1|1876.1|22
1717492800000|2024-06-04 09:20:00|||||||||12
1717493100000|2024-06-04 09:25:00|1879.2|1876.2|1878.7|1875.7|1880.1|1877.1|1877.7|1874.7|87
1717493400000|2024-06-04 09:30:00|1878.4|1875.4|1878.7|1875.7|1878.7|1875.7|1877.7|1874.7|114
1717493700000|2024-06-04 09:35:00|1879.4|1876.4|1877.7|1874.7|1879.4|1876.4|1877.7|1874.7|41
1717494000000|2024-06-04 09:40:00|1878.2|1875.2|1873.7|1870.7|1878.4|1875.4|1873.4|1870.4|468
1717494300000|2024-06-04 09:45:00|1875|1872|1876.7|1873.7|1877.7|1874.7|1874|1871|318
1717494600000|2024-06-04 09:50:00|1877.7|1874.7|1877.7|1874.7|1878.4|1875.4|1876.7|1873.7|128
1717494900000|2024-06-04 09:55:00|1878.4|1875.4|1878.7|1875.7|1879.7|1876.7|1876.7|1873.7|78
1717495200000|2024-06-04 10:00:00|1878.4|1875.4|1876.9|1873.9|1878.7|1875.7|1876.9|1873.9|16
1717495500000|2024-06-04 10:05:00|1877|1874|1873.7|1870.7|1877|1874|1873.7|1870.7|117
1717495800000|2024-06-04 10:10:00|1872.7|1869.7|1873.7|1870.7|1873.7|1870.7|1872.7|1869.7|43
1717496100000|2024-06-04 10:15:00|1874|1871|1876.9|1873.9|1876.9|1873.9|1874|1871|36
1717496400000|2024-06-04 10:20:00|1876.7|1873.7|1880.5|1877.5|1881.7|1878.7|1876.7|1873.7|539
1717496700000|2024-06-04 10:25:00|1880.9|1877.9|1881.4|1878.4|1881.5|1878.5|1880.4|1877.4|66
1717497000000|2024-06-04 10:30:00|1881.7|1878.7|1882.4|1879.4|1882.4|1879.4|1880.4|1877.4|72
1717497300000|2024-06-04 10:35:00|1881.7|1878.7|1881.7|1878.7|1882.4|1879.4|1881.4|1878.4|81
1717497600000|2024-06-04 10:40:00|1881.9|1878.9|1881.9|1878.9|1882.2|1879.2|1881.7|1878.7|19
1717497900000|2024-06-04 10:45:00|1882|1879|1882.7|1879.7|1882.7|1879.7|1880.7|1877.7|659
1717498200000|2024-06-04 10:50:00|1882.4|1879.4|1879.4|1876.4|1882.7|1879.7|1879.4|1876.4|102
1717498500000|2024-06-04 10:55:00|1879.7|1876.7|1878.7|1875.7|1879.7|1876.7|1877.7|1874.7|40
1717498800000|2024-06-04 11:00:00|1879.2|1876.2|1880.7|1877.7|1880.7|1877.7|1879.2|1876.2|17
1717499100000|2024-06-04 11:05:00|1881.4|1878.4|1881.4|1878.4|1881.7|1878.7|1881.4|1878.4|62
1717499400000|2024-06-04 11:10:00|1881.7|1878.7|1879.4|1876.4|1882|1879|1878.7|1875.7|1023
1717499700000|2024-06-04 11:15:00|1878.7|1875.7|1878.7|1875.7|1878.7|1875.7|1877.7|1874.7|71
1717500000000|2024-06-04 11:20:00|1878.4|1875.4|1878.7|1875.7|1878.7|1875.7|1878.4|1875.4|8
1717500300000|2024-06-04 11:25:00|1879.4|1876.4|1879.4|1876.4|1880|1877|1879.4|1876.4|20
1717500600000|2024-06-04 11:30:00|1880|1877|1880.4|1877.4|1880.7|1877.7|1879.7|1876.7|26
1717500900000|2024-06-04 11:35:00|1879.7|1876.7|1880.4|1877.4|1880.4|1877.4|1879.7|1876.7|214
1717501200000|2024-06-04 11:40:00|1880|1877|1879.7|1876.7|1880.4|1877.4|1879.4|1876.4|23
1717501500000|2024-06-04 11:45:00|1880.7|1877.7|1884|1881|1884|1881|1880.7|1877.7|207
1717501800000|2024-06-04 11:50:00|||||||||28
1717502100000|2024-06-04 11:55:00|1883.4|1880.4|1885.9|1882.9|1885.9|1882.9|1883.4|1880.4|195
1717502400000|2024-06-04 12:00:00|1885.7|1882.7|1884.7|1881.7|1887.7|1884.7|1884|1881|669
1717502700000|2024-06-04 12:05:00|1884.9|1881.9|1882.7|1879.7|1885.4|1882.4|1881.4|1878.4|198
1717503000000|2024-06-04 12:10:00|1882.4|1879.4|1885.4|1882.4|1887|1884|1882.4|1879.4|1154
1717503300000|2024-06-04 12:15:00|1885.7|1882.7|1887.7|1884.7|1887.7|1884.7|1884.7|1881.7|800
1717503600000|2024-06-04 12:20:00|1886|1883|1883.9|1880.9|1887.4|1884.4|1882.7|1879.7|460
1717503900000|2024-06-04 12:25:00|1883.7|1880.7|1887.7|1884.7|1889|1886|1883.7|1880.7|1090
1717504200000|2024-06-04 12:30:00|1886.7|1883.7|1880|1877|1886.7|1883.7|1879|1876|389
1717504500000|2024-06-04 12:35:00|1880.4|1877.4|1875.4|1872.4|1880.4|1877.4|1875.4|1872.4|409
1717504800000|2024-06-04 12:40:00|1876.4|1873.4|1879.4|1876.4|1879.5|1876.5|1876.4|1873.4|303
1717505100000|2024-06-04 12:45:00|1880.4|1877.4|1881.7|1878.7|1882.7|1879.7|1880.4|1877.4|803
1717505400000|2024-06-04 12:50:00|1881.4|1878.4|1878.7|1875.7|1881.7|1878.7|1878.7|1875.7|210
1717505700000|2024-06-04 12:55:00|1876.7|1873.7|1876.4|1873.4|1876.7|1873.7|1875.9|1872.9|212
1717506000000|2024-06-04 13:00:00|1876.7|1873.7|1874.7|1871.7|1878.4|1875.4|1874.7|1871.7|211
1717506300000|2024-06-04 13:05:00|1874.9|1871.9|1873.7|1870.7|1874.9|1871.9|1873.7|1870.7|165
1717506600000|2024-06-04 13:10:00|1874.7|1871.7|1877|1874|1878.7|1875.7|1874.7|1871.7|800
1717506900000|2024-06-04 13:15:00|1876|1873|1877|1874|1878|1875|1876|1873|120
1717507200000|2024-06-04 13:20:00|1876.7|1873.7|1874|1871|1876.7|1873.7|1874|1871|146
1717507500000|2024-06-04 13:25:00|1876|1873|1875.4|1872.4|1876.4|1873.4|1875|1872|232
1717507800000|2024-06-04 13:30:00|1876|1873|1874|1871|1876|1873|1872.7|1869.7|648
1717508100000|2024-06-04 13:35:00|1873.7|1870.7|1873.7|1870.7|1878.7|1875.7|1873.7|1870.7|388
1717508400000|2024-06-04 13:40:00|1874|1871|1878.7|1875.7|1880.4|1877.4|1874|1871|481
1717508700000|2024-06-04 13:45:00|1879.2|1876.2|1882.7|1879.7|1882.7|1879.7|1878.7|1875.7|136
1717509000000|2024-06-04 13:50:00|1883.7|1880.7|1878.4|1875.4|1884.7|1881.7|1878.4|1875.4|516
1717509300000|2024-06-04 13:55:00|1878.5|1875.5|1878.4|1875.4|1879.4|1876.4|1876.4|1873.4|351
1717509600000|2024-06-04 14:00:00|1879.4|1876.4|1881.4|1878.4|1881.4|1878.4|1879|1876|285
1717509900000|2024-06-04 14:05:00|1882.4|1879.4|1886.4|1883.4|1886.4|1883.4|1882.4|1879.4|307
1717510200000|2024-06-04 14:10:00|1887.4|1884.4|1888.4|1885.4|1888.4|1885.4|1887.4|1884.4|645
1717510500000|2024-06-04 14:15:00|1888|1885|1886.4|1883.4|1888.4|1885.4|1885.4|1882.4|271
1717510800000|2024-06-04 14:20:00|1886|1883|1884.4|1881.4|1886|1883|1882.4|1879.4|406
1717511100000|2024-06-04 14:25:00|1885|1882|1886.3|1883.3|1887.4|1884.4|1885|1882|438
1717511400000|2024-06-04 14:30:00|1886|1883|1885.3|1882.3|1886.3|1883.3|1884.3|1881.3|689
1717511700000|2024-06-04 14:35:00|1884.3|1881.3|1878.3|1875.3|1885.3|1882.3|1878.3|1875.3|724
1717512000000|2024-06-04 14:40:00|1878.7|1875.7|1878.3|1875.3|1880.3|1877.3|1877.3|1874.3|383
1717512300000|2024-06-04 14:45:00|1878.7|1875.7|1882.3|1879.3|1883.3|1880.3|1878.7|1875.7|348
1717512600000|2024-06-04 14:50:00|1882.7|1879.7|1876.3|1873.3|1884|1881|1876.3|1873.3|571
1717512900000|2024-06-04 14:55:00|1877.3|1874.3|1877.3|1874.3|1878.3|1875.3|1877.3|1874.3|347
1717513200000|2024-06-04 15:00:00|1877.7|1874.7|1881.3|1878.3|1881.7|1878.7|1877.7|1874.7|368
1717513500000|2024-06-04 15:05:00|1882.3|1879.3|1878.3|1875.3|1882.3|1879.3|1878.3|1875.3|478
1717513800000|2024-06-04 15:10:00|1879.3|1876.3|1880.3|1877.3|1882.3|1879.3|1878.3|1875.3|448
1717514100000|2024-06-04 15:15:00|1880.8|1877.8|1878.7|1875.7|1882.3|1879.3|1878.3|1875.3|326
1717514400000|2024-06-04 15:20:00|1878.3|1875.3|1879|1876|1879.3|1876.3|1876.7|1873.7|227
1717514700000|2024-06-04 15:25:00|1878.3|1875.3|1883.3|1880.3|1883.3|1880.3|1878.3|1875.3|260
1717515000000|2024-06-04 15:30:00|1882.3|1879.3|1883.3|1880.3|1883.3|1880.3|1882.3|1879.3|193
1717515300000|2024-06-04 15:35:00|1881.7|1878.7|1881.7|1878.7|1882|1879|1880|1877|587
1717515600000|2024-06-04 15:40:00|1881.3|1878.3|1880|1877|1881.3|1878.3|1880|1877|252
1717515900000|2024-06-04 15:45:00|1879|1876|1874|1871|1879|1876|1874|1871|232
1717516200000|2024-06-04 15:50:00|1875|1872|1867.7|1864.7|1875|1872|1866.7|1863.7|3852
1717516500000|2024-06-04 15:55:00|1868.7|1865.7|1870.7|1867.7|1872.7|1869.7|1868.7|1865.7|870
1717516800000|2024-06-04 16:00:00|1868.7|1865.7|1872.7|1869.7|1873.7|1870.7|1868.7|1865.7|268
1717517100000|2024-06-04 16:05:00|1871.7|1868.7|1873.7|1870.7|1874|1871|1871.7|1868.7|283
1717517400000|2024-06-04 16:10:00|1874.7|1871.7|1871.7|1868.7|1874.7|1871.7|1871|1868|415
1717517700000|2024-06-04 16:15:00|1872.7|1869.7|1874.7|1871.7|1874.7|1871.7|1872.7|1869.7|215
1717518000000|2024-06-04 16:20:00|1873.7|1870.7|1879.5|1876.5|1879.5|1876.5|1873.7|1870.7|871
1717518300000|2024-06-04 16:25:00|1879|1876|1879|1876|1879.7|1876.7|1878|1875|445
1717518600000|2024-06-04 16:30:00|1879.3|1876.3|1880|1877|1880|1877|1878|1875|848
1717518900000|2024-06-04 16:35:00|1879.7|1876.7|1881|1878|1882.3|1879.3|1879|1876|619
1717519200000|2024-06-04 16:40:00|1881.7|1878.7|1879|1876|1882|1879|1877.7|1874.7|584
1717519500000|2024-06-04 16:45:00|1878.7|1875.7|1882|1879|1882.7|1879.7|1878.3|1875.3|593
1717519800000|2024-06-04 16:50:00|1881.3|1878.3|1888.3|1885.3|1889|1886|1881.3|1878.3|4598
1717520100000|2024-06-04 16:55:00|1888.7|1885.7|1887.7|1884.7|1891|1888|1887.3|1884.3|2543
1717572600000|2024-06-05 07:30:00|1888.2|1885.2|1886.3|1883.3|1888.7|1885.7|1886.3|1883.3|258
1717572900000|2024-06-05 07:35:00|1886.7|1883.7|1886|1883|1886.8|1883.8|1883|1880|147
1717573200000|2024-06-05 07:40:00|1886.3|1883.3|1887.7|1884.7|1888.2|1885.2|1886.3|1883.3|156
1717573500000|2024-06-05 07:45:00|1887.3|1884.3|1888.3|1885.3|1888.3|1885.3|1885.7|1882.7|135
1717573800000|2024-06-05 07:50:00|1888.7|1885.7|1886.7|1883.7|1889|1886|1886.7|1883.7|1090
1717574100000|2024-06-05 07:55:00|1887|1884|1888.7|1885.7|1888.7|1885.7|1887|1884|37
1717574400000|2024-06-05 08:00:00|1889|1886|1889|1886|1889|1886|1888|1885|37
1717574700000|2024-06-05 08:05:00|1888.7|1885.7|1881.7|1878.7|1888.7|1885.7|1876|1873|366
1717575000000|2024-06-05 08:10:00|1881|1878|1880.3|1877.3|1882.3|1879.3|1880.3|1877.3|40
1717575300000|2024-06-05 08:15:00|1880.7|1877.7|1880.3|1877.3|1881|1878|1879.3|1876.3|39
1717575600000|2024-06-05 08:20:00|1880.7|1877.7|1878|1875|1880.7|1877.7|1878|1875|124
1717575900000|2024-06-05 08:25:00|1878.3|1875.3|1879.7|1876.7|1880.7|1877.7|1878|1875|966
1717576200000|2024-06-05 08:30:00|1880|1877|1879.7|1876.7|1880.7|1877.7|1879.7|1876.7|22
1717576500000|2024-06-05 08:35:00|1879|1876|1882|1879|1882|1879|1879|1876|126
1717576800000|2024-06-05 08:40:00|1881.7|1878.7|1882.3|1879.3|1883.2|1880.2|1881|1878|61
1717577100000|2024-06-05 08:45:00|1882.7|1879.7|1881.3|1878.3|1882.7|1879.7|1880.7|1877.7|55
1717577400000|2024-06-05 08:50:00|1881.2|1878.2|1883.3|1880.3|1883.3|1880.3|1880|1877|105
1717577700000|2024-06-05 08:55:00|1882.7|1879.7|1884|1881|1884.2|1881.2|1882.7|1879.7|41
1717578000000|2024-06-05 09:00:00|1884.2|1881.2|1884.3|1881.3|1884.3|1881.3|1883.7|1880.7|7
1717578300000|2024-06-05 09:05:00|1884|1881|1884.7|1881.7|1885.3|1882.3|1883.3|1880.3|98
1717578600000|2024-06-05 09:10:00|1885|1882|1884.3|1881.3|1885.2|1882.2|1884.3|1881.3|10
1717578900000|2024-06-05 09:15:00|1884.2|1881.2|1886.3|1883.3|1886.3|1883.3|1884.2|1881.2|60
1717579200000|2024-06-05 09:20:00|1886.7|1883.7|1888|1885|1888.3|1885.3|1886.7|1883.7|55
1717579500000|2024-06-05 09:25:00|1888.3|1885.3|1887|1884|1888.3|1885.3|1886.3|1883.3|1019
1717579800000|2024-06-05 09:30:00|1886.3|1883.3|1886|1883|1886.5|1883.5|1886|1883|64
1717580100000|2024-06-05 09:35:00|1886.3|1883.3|1885.5|1882.5|1886.3|1883.3|1885.3|1882.3|142
1717580400000|2024-06-05 09:40:00|1886|1883|1885.7|1882.7|1888.7|1885.7|1885.7|1882.7|118
1717580700000|2024-06-05 09:45:00|1886.3|1883.3|1885|1882|1886.3|1883.3|1884.7|1881.7|1108
1717581000000|2024-06-05 09:50:00|1884.7|1881.7|1884.7|1881.7|1884.7|1881.7|1883.7|1880.7|60
1717581300000|2024-06-05 09:55:00|1884.2|1881.2|1883.3|1880.3|1885|1882|1882.3|1879.3|3120
1717581600000|2024-06-05 10:00:00|1883.8|1880.8|1882|1879|1884|1881|1880.7|1877.7|570
1717581900000|2024-06-05 10:05:00|1882.3|1879.3|1881.7|1878.7|1882.7|1879.7|1881.7|1878.7|45
1717582200000|2024-06-05 10:10:00|1881.2|1878.2|1880.3|1877.3|1881.7|1878.7|1880.3|1877.3|48
1717582500000|2024-06-05 10:15:00|1879.7|1876.7|1879.7|1876.7|1880|1877|1879.7|1876.7|154
1717582800000|2024-06-05 10:20:00|1879.8|1876.8|1879.7|1876.7|1880|1877|1879.7|1876.7|33
1717583100000|2024-06-05 10:25:00|1878.7|1875.7|1878|1875|1879|1876|1878|1875|85
1717583400000|2024-06-05 10:30:00|1878.5|1875.5|1879|1876|1879|1876|1878|1875|57
1717583700000|2024-06-05 10:35:00|1880|1877|1880|1877|1880|1877|1880|1877|10
1717584000000|2024-06-05 10:40:00|||||||||13
1717584300000|2024-06-05 10:45:00|1879|1876|1877.3|1874.3|1879|1876|1877|1874|115
1717584600000|2024-06-05 10:50:00|1877.7|1874.7|1879.5|1876.5|1879.7|1876.7|1877.3|1874.3|46
1717584900000|2024-06-05 10:55:00|1880|1877|1880|1877|1880|1877|1880|1877|241
1717585200000|2024-06-05 11:00:00|1879|1876|1876|1873|1879|1876|1876|1873|36
1717585500000|2024-06-05 11:05:00|1877.3|1874.3|1876.3|1873.3|1877.3|1874.3|1876.3|1873.3|56
1717585800000|2024-06-05 11:10:00|1877|1874|1877.7|1874.7|1878.2|1875.2|1876.3|1873.3|454
1717586100000|2024-06-05 11:15:00|1878.3|1875.3|1877|1874|1878.3|1875.3|1877|1874|36
1717586400000|2024-06-05 11:20:00|1877.7|1874.7|1876.3|1873.3|1877.7|1874.7|1875.3|1872.3|77
1717586700000|2024-06-05 11:25:00|1876.7|1873.7|1874.3|1871.3|1876.7|1873.7|1874.3|1871.3|35
1717587000000|2024-06-05 11:30:00|1874|1871|1875|1872|1875|1872|1873.7|1870.7|27
1717587300000|2024-06-05 11:35:00|1874.3|1871.3|1874.7|1871.7|1874.7|1871.7|1874.2|1871.2|42
1717587600000|2024-06-05 11:40:00|1874|1871|1874|1871|1874|1871|1874|1871|3
1717587900000|2024-06-05 11:45:00|1874.7|1871.7|1874.2|1871.2|1875.7|1872.7|1874.2|1871.2|52
1717588200000|2024-06-05 11:50:00|1874.3|1871.3|1876.3|1873.3|1876.3|1873.3|1874.2|1871.2|21
1717588500000|2024-06-05 11:55:00|1876.2|1873.2|1876.3|1873.3|1876.3|1873.3|1873.7|1870.7|219
1717588800000|2024-06-05 12:00:00|1878|1875|1879.3|1876.3|1879.7|1876.7|1876.2|1873.2|175
1717589100000|2024-06-05 12:05:00|1879.7|1876.7|1880.3|1877.3|1881.7|1878.7|1879.7|1876.7|159
1717589400000|2024-06-05 12:10:00|1882.3|1879.3|1880|1877|1885|1882|1880|1877|386
1717589700000|2024-06-05 12:15:00|1881|1878|1880|1877|1882|1879|1879|1876|395
1717590000000|2024-06-05 12:20:00|1879.2|1876.2|1878|1875|1879.2|1876.2|1877.5|1874.5|254
1717590300000|2024-06-05 12:25:00|1877.7|1874.7|1878|1875|1878|1875|1877|1874|294
1717590600000|2024-06-05 12:30:00|1878.8|1875.8|1876|1873|1878.8|1875.8|1876|1873|236
1717590900000|2024-06-05 12:35:00|1877|1874|1877|1874|1879|1876|1877|1874|384
1717591200000|2024-06-05 12:40:00|1877.7|1874.7|1881.3|1878.3|1882|1879|1877.7|1874.7|435
1717591500000|2024-06-05 12:45:00|1881|1878|1881|1878|1882.3|1879.3|1880|1877|383
1717591800000|2024-06-05 12:50:00|1881.3|1878.3|1885|1882|1885.5|1882.5|1881.3|1878.3|386
1717592100000|2024-06-05 12:55:00|1884.7|1881.7|1881.7|1878.7|1885.3|1882.3|1881|1878|224
1717592400000|2024-06-05 13:00:00|1882.3|1879.3|1886.7|1883.7|1887|1884|1882.3|1879.3|720
1717592700000|2024-06-05 13:05:00|1886|1883|1895|1892|1895.6|1892.6|1885.7|1882.7|6450
1717593000000|2024-06-05 13:10:00|1894.6|1891.6|1900.6|1897.6|1900.6|1897.6|1894.6|1891.6|2976
1717593300000|2024-06-05 13:15:00|1900.3|1897.3|1902.3|1899.3|1903.3|1900.3|1900.3|1897.3|3682
1717593600000|2024-06-05 13:20:00|1903.3|1900.3|1895.5|1892.5|1903.3|1900.3|1895|1892|1062
1717593900000|2024-06-05 13:25:00|1895.6|1892.6|1898.3|1895.3|1898.3|1895.3|1894.3|1891.3|1331
1717594200000|2024-06-05 13:30:00|1898|1895|1901.6|1898.6|1901.6|1898.6|1897.6|1894.6|424
1717594500000|2024-06-05 13:35:00|1902.3|1899.3|1903.6|1900.6|1904.6|1901.6|1902|1899|544
1717594800000|2024-06-05 13:40:00|1903.3|1900.3|1904|1901|1904|1901|1902.3|1899.3|409
1717595100000|2024-06-05 13:45:00|1904.3|1901.3|1904.6|1901.6|1905|1902|1902.6|1899.6|574
1717595400000|2024-06-05 13:50:00|1904.3|1901.3|1904.6|1901.6|1905.3|1902.3|1903.3|1900.3|317
1717595700000|2024-06-05 13:55:00|1904.3|1901.3|1906.3|1903.3|1908.3|1905.3|1904.3|1901.3|851
1717596000000|2024-06-05 14:00:00|1906|1903|1910.5|1907.5|1911.6|1908.6|1905.6|1902.6|1205
1717596300000|2024-06-05 14:05:00|1910.6|1907.6|1905.6|1902.6|1910.6|1907.6|1905.6|1902.6|2044
1717596600000|2024-06-05 14:10:00|1906|1903|1900.3|1897.3|1906.6|1903.6|1898.3|1895.3|578
1717596900000|2024-06-05 14:15:00|1900.6|1897.6|1901.3|1898.3|1902.3|1899.3|1899.3|1896.3|486
1717597200000|2024-06-05 14:20:00|1902|1899|1899.8|1896.8|1903.3|1900.3|1896.3|1893.3|750
1717597500000|2024-06-05 14:25:00|1900|1897|1900.6|1897.6|1900.6|1897.6|1899.3|1896.3|236
1717597800000|2024-06-05 14:30:00|1900.3|1897.3|1900.3|1897.3|1901.3|1898.3|1899.3|1896.3|393
1717598100000|2024-06-05 14:35:00|1899.6|1896.6|1900.6|1897.6|1900.6|1897.6|1899.3|1896.3|540
1717598400000|2024-06-05 14:40:00|1901|1898|1901.3|1898.3|1901.3|1898.3|1899.6|1896.6|327
1717598700000|2024-06-05 14:45:00|1901.6|1898.6|1900.3|1897.3|1902.6|1899.6|1899.3|1896.3|489
1717599000000|2024-06-05 14:50:00|1900.6|1897.6|1900.3|1897.3|1900.6|1897.6|1899.3|1896.3|430
1717599300000|2024-06-05 14:55:00|1900|1897|1900.6|1897.6|1902|1899|1899.3|1896.3|742
1717599600000|2024-06-05 15:00:00|1901.6|1898.6|1901.6|1898.6|1902.6|1899.6|1900.3|1897.3|844
1717599900000|2024-06-05 15:05:00|1902|1899|1902.3|1899.3|1902.6|1899.6|1899.6|1896.6|557
1717600200000|2024-06-05 15:10:00|1901.6|1898.6|1902.6|1899.6|1902.6|1899.6|1901.6|1898.6|546
1717600500000|2024-06-05 15:15:00|1903.3|1900.3|1902.6|1899.6|1904.6|1901.6|1902.6|1899.6|639
1717600800000|2024-06-05 15:20:00|1903.6|1900.6|1899.6|1896.6|1903.6|1900.6|1899.6|1896.6|379
1717601100000|2024-06-05 15:25:00|1900.3|1897.3|1900.6|1897.6|1900.6|1897.6|1900|1897|308
1717601400000|2024-06-05 15:30:00|1901.3|1898.3|1902.6|1899.6|1902.6|1899.6|1901.3|1898.3|566
1717601700000|2024-06-05 15:35:00|1903.6|1900.6|1903|1900|1904|1901|1903|1900|547
1717602000000|2024-06-05 15:40:00|1904|1901|1906.9|1903.9|1908.6|1905.6|1904|1901|3913
1717602300000|2024-06-05 15:45:00|1907.6|1904.6|1907|1904|1908.3|1905.3|1906.6|1903.6|762
1717602600000|2024-06-05 15:50:00|1906|1903|1907|1904|1907|1904|1906|1903|889
1717602900000|2024-06-05 15:55:00|1906.6|1903.6|1907.6|1904.6|1908.6|1905.6|1906|1903|1380
1717603200000|2024-06-05 16:00:00|1908.3|1905.3|1907.6|1904.6|1908.3|1905.3|1907.6|1904.6|232
1717603500000|2024-06-05 16:05:00|1905.6|1902.6|1908.6|1905.6|1908.6|1905.6|1905.6|1902.6|581
1717603800000|2024-06-05 16:10:00|1907.6|1904.6|1908.3|1905.3|1908.6|1905.6|1907.6|1904.6|1333
1717604100000|2024-06-05 16:15:00|1908.6|1905.6|1907.6|1904.6|1908.6|1905.6|1907.6|1904.6|552
1717604400000|2024-06-05 16:20:00|1908.6|1905.6|1910.9|1907.9|1911.9|1908.9|1908.6|1905.6|1836
1717604700000|2024-06-05 16:25:00|1910.3|1907.3|1907.9|1904.9|1910.3|1907.3|1907.9|1904.9|457
1717605000000|2024-06-05 16:30:00|1907.3|1904.3|1908.9|1905.9|1908.9|1905.9|1906.9|1903.9|614
1717605300000|2024-06-05 16:35:00|1907.9|1904.9|1908.6|1905.6|1909.6|1906.6|1906.6|1903.6|660
1717605600000|2024-06-05 16:40:00|1909.6|1906.6|1910.3|1907.3|1911.6|1908.6|1909.6|1906.6|542
1717605900000|2024-06-05 16:45:00|1909.9|1906.9|1909.9|1906.9|1910.9|1907.9|1908.9|1905.9|692
1717606200000|2024-06-05 16:50:00|1910.3|1907.3|1908.6|1905.6|1911.3|1908.3|1907.3|1904.3|4476
1717606500000|2024-06-05 16:55:00|1910.3|1907.3|1910.4|1907.4|1910.9|1907.9|1908.3|1905.3|1644
1717659000000|2024-06-06 07:30:00|1912.2|1909.2|1914.5|1911.5|1915.5|1912.5|1911.5|1908.5|553
1717659300000|2024-06-06 07:35:00|1915|1912|1915.8|1912.8|1915.8|1912.8|1914.5|1911.5|251
1717659600000|2024-06-06 07:40:00|1916.8|1913.8|1917.8|1914.8|1918.8|1915.8|1916.8|1913.8|654
1717659900000|2024-06-06 07:45:00|1916.8|1913.8|1918.8|1915.8|1918.8|1915.8|1914.5|1911.5|1142
1717660200000|2024-06-06 07:50:00|1918.1|1915.1|1918.1|1915.1|1918.5|1915.5|1916.5|1913.5|661
1717660500000|2024-06-06 07:55:00|1918.5|1915.5|1918.8|1915.8|1919.8|1916.8|1917.5|1914.5|142
1717660800000|2024-06-06 08:00:00|1919.3|1916.3|1919.5|1916.5|1920.1|1917.1|1918.8|1915.8|660
1717661100000|2024-06-06 08:05:00|1919.8|1916.8|1920.8|1917.8|1920.8|1917.8|1919.4|1916.4|76
1717661400000|2024-06-06 08:10:00|1920.4|1917.4|1920.9|1917.9|1921.8|1918.8|1920.4|1917.4|236
1717661700000|2024-06-06 08:15:00|1920.8|1917.8|1921.8|1918.8|1922.8|1919.8|1920.8|1917.8|307
1717662000000|2024-06-06 08:20:00|1922.4|1919.4|1919.8|1916.8|1922.8|1919.8|1919.4|1916.4|189
1717662300000|2024-06-06 08:25:00|1920.8|1917.8|1920.8|1917.8|1920.8|1917.8|1919.8|1916.8|378
1717662600000|2024-06-06 08:30:00|1921.3|1918.3|1921.8|1918.8|1921.8|1918.8|1920.8|1917.8|83
1717662900000|2024-06-06 08:35:00|1922.8|1919.8|1921.8|1918.8|1922.8|1919.8|1921.8|1918.8|161
1717663200000|2024-06-06 08:40:00|1920.8|1917.8|1921.4|1918.4|1921.4|1918.4|1920.8|1917.8|91
1717663500000|2024-06-06 08:45:00|1921.8|1918.8|1921.8|1918.8|1921.8|1918.8|1921.8|1918.8|14
1717663800000|2024-06-06 08:50:00|1920.8|1917.8|1918.8|1915.8|1920.8|1917.8|1918.4|1915.4|131
1717664100000|2024-06-06 08:55:00|||||||||66
1717664400000|2024-06-06 09:00:00|1917.8|1914.8|1916.8|1913.8|1917.8|1914.8|1913.4|1910.4|373
1717664700000|2024-06-06 09:05:00|1915.8|1912.8|1918.1|1915.1|1918.4|1915.4|1915.1|1912.1|39
1717665000000|2024-06-06 09:10:00|1917.9|1914.9|1916.8|1913.8|1917.9|1914.9|1916.1|1913.1|107
1717665300000|2024-06-06 09:15:00|1916.4|1913.4|1915.8|1912.8|1916.8|1913.8|1915.8|1912.8|87
1717665600000|2024-06-06 09:20:00|1915.3|1912.3|1911.8|1908.8|1915.3|1912.3|1911.8|1908.8|187
1717665900000|2024-06-06 09:25:00|1911.5|1908.5|1909.8|1906.8|1911.5|1908.5|1908.8|1905.8|970
1717666200000|2024-06-06 09:30:00|1907.8|1904.8|1908.2|1905.2|1908.5|1905.5|1906.2|1903.2|293
1717666500000|2024-06-06 09:35:00|||||||||34
1717666800000|2024-06-06 09:40:00|1908.1|1905.1|1908.1|1905.1|1908.1|1905.1|1906.8|1903.8|75
1717667100000|2024-06-06 09:45:00|||||||||57
1717667400000|2024-06-06 09:50:00|1907.1|1904.1|1910.1|1907.1|1910.1|1907.1|1907.1|1904.1|112
1717667700000|2024-06-06 09:55:00|1909.8|1906.8|1911.5|1908.5|1911.5|1908.5|1908.8|1905.8|79
1717668000000|2024-06-06 10:00:00|1911.8|1908.8|1914.8|1911.8|1914.8|1911.8|1911.8|1908.8|93
1717668300000|2024-06-06 10:05:00|1914.3|1911.3|1915.1|1912.1|1915.1|1912.1|1914.1|1911.1|60
1717668600000|2024-06-06 10:10:00|1914.8|1911.8|1915.5|1912.5|1916.1|1913.1|1914.5|1911.5|107
1717668900000|2024-06-06 10:15:00|1915.1|1912.1|1915.5|1912.5|1915.5|1912.5|1915.1|1912.1|69
1717669200000|2024-06-06 10:20:00|1915.1|1912.1|1910.8|1907.8|1915.1|1912.1|1910.8|1907.8|928
1717669500000|2024-06-06 10:25:00|1911.5|1908.5|1911.8|1908.8|1912.5|1909.5|1910.8|1907.8|420
1717669800000|2024-06-06 10:30:00|1912|1909|1910.8|1907.8|1912.5|1909.5|1910.8|1907.8|86
1717670100000|2024-06-06 10:35:00|1911.8|1908.8|1911.8|1908.8|1911.8|1908.8|1910.8|1907.8|150
1717670400000|2024-06-06 10:40:00|1912.8|1909.8|1914.8|1911.8|1914.8|1911.8|1912.8|1909.8|84
1717670700000|2024-06-06 10:45:00|1911.3|1908.3|1913.5|1910.5|1914|1911|1910.8|1907.8|166
1717671000000|2024-06-06 10:50:00|1913.8|1910.8|1913.8|1910.8|1914.1|1911.1|1913.8|1910.8|19
1717671300000|2024-06-06 10:55:00|1914|1911|1914.8|1911.8|1914.8|1911.8|1913.8|1910.8|33
1717671600000|2024-06-06 11:00:00|1915.1|1912.1|1914.8|1911.8|1915.1|1912.1|1913.5|1910.5|97
1717671900000|2024-06-06 11:05:00|1914.5|1911.5|1914.5|1911.5|1914.5|1911.5|1913.5|1910.5|32
1717672200000|2024-06-06 11:10:00|1914.8|1911.8|1913.8|1910.8|1914.8|1911.8|1913.8|1910.8|28
1717672500000|2024-06-06 11:15:00|1914.2|1911.2|1914.8|1911.8|1914.8|1911.8|1914.2|1911.2|81
1717672800000|2024-06-06 11:20:00|1913.8|1910.8|1911.8|1908.8|1913.8|1910.8|1911.8|1908.8|71
1717673100000|2024-06-06 11:25:00|||||||||9
1717673400000|2024-06-06 11:30:00|1912.8|1909.8|1913.8|1910.8|1913.8|1910.8|1912.8|1909.8|66
1717673700000|2024-06-06 11:35:00|1914.8|1911.8|1915.3|1912.3|1916.1|1913.1|1914|1911|171
1717674000000|2024-06-06 11:40:00|1915.1|1912.1|1918.1|1915.1|1918.1|1915.1|1914.1|1911.1|1806
1717674300000|2024-06-06 11:45:00|1918.4|1915.4|1919.8|1916.8|1920.1|1917.1|1917.8|1914.8|512
1717674600000|2024-06-06 11:50:00|1918.8|1915.8|1918.8|1915.8|1919.8|1916.8|1916.8|1913.8|167
1717674900000|2024-06-06 11:55:00|1918.3|1915.3|1919.4|1916.4|1919.8|1916.8|1917.8|1914.8|168
1717675200000|2024-06-06 12:00:00|1919.8|1916.8|1918.8|1915.8|1920.8|1917.8|1918.4|1915.4|334
1717675500000|2024-06-06 12:05:00|1917.1|1914.1|1916.8|1913.8|1918.1|1915.1|1916.4|1913.4|409
1717675800000|2024-06-06 12:10:00|1916.1|1913.1|1918.4|1915.4|1920.8|1917.8|1915.8|1912.8|1505
1717676100000|2024-06-06 12:15:00|1917.8|1914.8|1919.8|1916.8|1919.8|1916.8|1917.8|1914.8|1220
1717676400000|2024-06-06 12:20:00|1919.9|1916.9|1920.1|1917.1|1921.1|1918.1|1919.4|1916.4|550
1717676700000|2024-06-06 12:25:00|1920.6|1917.6|1919.6|1916.6|1921.7|1918.7|1919.1|1916.1|318
1717677000000|2024-06-06 12:30:00|1920.1|1917.1|1920.4|1917.4|1920.7|1917.7|1919.1|1916.1|272
1717677300000|2024-06-06 12:35:00|1921.1|1918.1|1916.1|1913.1|1921.1|1918.1|1916.1|1913.1|468
1717677600000|2024-06-06 12:40:00|1913.9|1910.9|1913.8|1910.8|1913.9|1910.9|1910.8|1907.8|1831
1717677900000|2024-06-06 12:45:00|1913.4|1910.4|1911.8|1908.8|1913.4|1910.4|1909.8|1906.8|355
1717678200000|2024-06-06 12:50:00|1911.4|1908.4|1909.4|1906.4|1911.4|1908.4|1907.8|1904.8|974
1717678500000|2024-06-06 12:55:00|1909.8|1906.8|1910.8|1907.8|1911.1|1908.1|1908.1|1905.1|517
1717678800000|2024-06-06 13:00:00|1911.4|1908.4|1905.4|1902.4|1911.8|1908.8|1905.1|1902.1|605
1717679100000|2024-06-06 13:05:00|1904.4|1901.4|1907.4|1904.4|1907.4|1904.4|1902.4|1899.4|327
1717679400000|2024-06-06 13:10:00|1907.6|1904.6|1910.1|1907.1|1911.1|1908.1|1906.7|1903.7|502
1717679700000|2024-06-06 13:15:00|1910.4|1907.4|1914.1|1911.1|1914.1|1911.1|1910.1|1907.1|305
1717680000000|2024-06-06 13:20:00|1913.7|1910.7|1915.1|1912.1|1915.1|1912.1|1912.1|1909.1|553
1717680300000|2024-06-06 13:25:00|1914.4|1911.4|1915.1|1912.1|1915.4|1912.4|1913.1|1910.1|310
1717680600000|2024-06-06 13:30:00|1915.6|1912.6|1917.1|1914.1|1917.7|1914.7|1915.6|1912.6|357
1717680900000|2024-06-06 13:35:00|1917.4|1914.4|1919.1|1916.1|1919.1|1916.1|1917.1|1914.1|606
1717681200000|2024-06-06 13:40:00|1918.1|1915.1|1916.1|1913.1|1918.1|1915.1|1915.6|1912.6|416
1717681500000|2024-06-06 13:45:00|1917.1|1914.1|1919.1|1916.1|1919.1|1916.1|1917.1|1914.1|186
1717681800000|2024-06-06 13:50:00|1918.1|1915.1|1919.1|1916.1|1920.1|1917.1|1918.1|1915.1|571
1717682100000|2024-06-06 13:55:00|1918.7|1915.7|1918.1|1915.1|1919.1|1916.1|1918.1|1915.1|219
1717682400000|2024-06-06 14:00:00|1917.1|1914.1|1917.1|1914.1|1918.1|1915.1|1916.1|1913.1|689
1717682700000|2024-06-06 14:05:00|1917.4|1914.4|1918.7|1915.7|1919.1|1916.1|1917.4|1914.4|267
1717683000000|2024-06-06 14:10:00|1919.1|1916.1|1925.1|1922.1|1925.1|1922.1|1919.1|1916.1|906
1717683300000|2024-06-06 14:15:00|1924.7|1921.7|1923.1|1920.1|1925.1|1922.1|1922.1|1919.1|629
1717683600000|2024-06-06 14:20:00|1922.7|1919.7|1921|1918|1923.1|1920.1|1920.1|1917.1|815
1717683900000|2024-06-06 14:25:00|1920.7|1917.7|1918|1915|1920.7|1917.7|1917|1914|388
1717684200000|2024-06-06 14:30:00|1917|1914|1915|1912|1917|1914|1915|1912|285
1717684500000|2024-06-06 14:35:00|1916|1913|1909.4|1906.4|1916|1913|1909.4|1906.4|591
1717684800000|2024-06-06 14:40:00|1909.7|1906.7|1908.5|1905.5|1911|1908|1908|1905|419
1717685100000|2024-06-06 14:45:00|1908.7|1905.7|1914|1911|1915|1912|1907|1904|425
1717685400000|2024-06-06 14:50:00|1914.7|1911.7|1915.7|1912.7|1915.7|1912.7|1913|1910|253
1717685700000|2024-06-06 14:55:00|1916|1913|1915|1912|1917|1914|1915|1912|235
1717686000000|2024-06-06 15:00:00|1916|1913|1915.4|1912.4|1917|1914|1915.4|1912.4|333
1717686300000|2024-06-06 15:05:00|1914.7|1911.7|1914|1911|1915.2|1912.2|1914|1911|348
1717686600000|2024-06-06 15:10:00|1914.4|1911.4|1913.4|1910.4|1915|1912|1910|1907|1516
1717686900000|2024-06-06 15:15:00|1912.4|1909.4|1916.4|1913.4|1917.4|1914.4|1912.4|1909.4|473
1717687200000|2024-06-06 15:20:00|1916|1913|1916.4|1913.4|1916.4|1913.4|1914|1911|296
1717687500000|2024-06-06 15:25:00|1920|1917|1918.7|1915.7|1920.4|1917.4|1918.7|1915.7|559
1717687800000|2024-06-06 15:30:00|1919|1916|1917|1914|1919.4|1916.4|1916|1913|458
1717688100000|2024-06-06 15:35:00|1917.3|1914.3|1916.3|1913.3|1918|1915|1916|1913|303
1717688400000|2024-06-06 15:40:00|1917|1914|1917|1914|1917|1914|1916|1913|170
1717688700000|2024-06-06 15:45:00|1916|1913|1916|1913|1917|1914|1916|1913|263
1717689000000|2024-06-06 15:50:00|1916.3|1913.3|1917.2|1914.2|1919|1916|1916.3|1913.3|284
1717689300000|2024-06-06 15:55:00|1917.3|1914.3|1917.3|1914.3|1917.7|1914.7|1916.3|1913.3|276
1717689600000|2024-06-06 16:00:00|1917.7|1914.7|1918.7|1915.7|1919.5|1916.5|1916|1913|542
1717689900000|2024-06-06 16:05:00|1918.3|1915.3|1918.3|1915.3|1918.3|1915.3|1916.7|1913.7|338
1717690200000|2024-06-06 16:10:00|1918|1915|1918.7|1915.7|1919.5|1916.5|1917.3|1914.3|473
1717690500000|2024-06-06 16:15:00|1919.3|1916.3|1913.3|1910.3|1919.3|1916.3|1913.3|1910.3|260
1717690800000|2024-06-06 16:20:00|1914|1911|1914|1911|1915|1912|1913|1910|337
1717691100000|2024-06-06 16:25:00|1914.7|1911.7|1917.3|1914.3|1917.3|1914.3|1914.7|1911.7|376
1717691400000|2024-06-06 16:30:00|1917|1914|1918|1915|1918|1915|1917|1914|274
1717691700000|2024-06-06 16:35:00|1918.3|1915.3|1921.3|1918.3|1921.3|1918.3|1918.3|1915.3|430
1717692000000|2024-06-06 16:40:00|1921.2|1918.2|1919|1916|1921.3|1918.3|1918.7|1915.7|735
1717692300000|2024-06-06 16:45:00|1918.7|1915.7|1919|1916|1919|1916|1917|1914|542
1717692600000|2024-06-06 16:50:00|1918.7|1915.7|1916|1913|1919|1916|1913.9|1910.9|5335
1717692900000|2024-06-06 16:55:00|1915.7|1912.7|1915.4|1912.4|1918|1915|1915.3|1912.3|3140
1717745400000|2024-06-07 07:30:00|1912.2|1909.2|1908.6|1905.6|1912.2|1909.2|1903.4|1900.4|383
1717745700000|2024-06-07 07:35:00|1908.7|1905.7|1911.4|1908.4|1911.7|1908.7|1908.2|1905.2|293
1717746000000|2024-06-07 07:40:00|1912.7|1909.7|1914.2|1911.2|1914.5|1911.5|1912.5|1909.5|212
1717746300000|2024-06-07 07:45:00|1914|1911|1915.3|1912.3|1917.2|1914.2|1914|1911|436
1717746600000|2024-06-07 07:50:00|1915.2|1912.2|1914.8|1911.8|1916.2|1913.2|1912.2|1909.2|589
1717746900000|2024-06-07 07:55:00|1915.1|1912.1|1916.1|1913.1|1916.1|1913.1|1914.8|1911.8|61
1717747200000|2024-06-07 08:00:00|1916.8|1913.8|1917.5|1914.5|1917.8|1914.8|1916.8|1913.8|137
1717747500000|2024-06-07 08:05:00|1917.8|1914.8|1918.1|1915.1|1918.1|1915.1|1917.8|1914.8|9
1717747800000|2024-06-07 08:10:00|1918.5|1915.5|1918.5|1915.5|1918.5|1915.5|1918.5|1915.5|109
1717748100000|2024-06-07 08:15:00|1917.5|1914.5|1920.5|1917.5|1920.5|1917.5|1917.5|1914.5|144
1717748400000|2024-06-07 08:20:00|1921.5|1918.5|1918.5|1915.5|1921.5|1918.5|1918.5|1915.5|182
1717748700000|2024-06-07 08:25:00|1920.1|1917.1|1919.1|1916.1|1920.5|1917.5|1918.5|1915.5|69
1717749000000|2024-06-07 08:30:00|1918.8|1915.8|1914.1|1911.1|1918.8|1915.8|1914.1|1911.1|114
1717749300000|2024-06-07 08:35:00|1915.1|1912.1|1915.8|1912.8|1915.8|1912.8|1914.8|1911.8|101
1717749600000|2024-06-07 08:40:00|1915.5|1912.5|1918.6|1915.6|1919.1|1916.1|1913.8|1910.8|1337
1717749900000|2024-06-07 08:45:00|1918.2|1915.2|1920.6|1917.6|1922|1919|1918.2|1915.2|2384
1717750200000|2024-06-07 08:50:00|1920.3|1917.3|1922|1919|1922|1919|1920.3|1917.3|409
1717750500000|2024-06-07 08:55:00|1923|1920|1923|1920|1923|1920|1923|1920|263
1717750800000|2024-06-07 09:00:00|1924|1921|1922.3|1919.3|1924|1921|1922|1919|151
1717751100000|2024-06-07 09:05:00|1922.6|1919.6|1921|1918|1923|1920|1917.4|1914.4|2784
1717751400000|2024-06-07 09:10:00|1920.7|1917.7|1921.3|1918.3|1922.3|1919.3|1920.7|1917.7|67
1717751700000|2024-06-07 09:15:00|1921|1918|1914.7|1911.7|1921|1918|1913.7|1910.7|2603
1717752000000|2024-06-07 09:20:00|1913.7|1910.7|1910.9|1907.9|1913.7|1910.7|1909.4|1906.4|1357
1717752300000|2024-06-07 09:25:00|1910.7|1907.7|1911.1|1908.1|1911.2|1908.2|1908.7|1905.7|91
1717752600000|2024-06-07 09:30:00|1910.1|1907.1|1910.1|1907.1|1911.1|1908.1|1910.1|1907.1|58
1717752900000|2024-06-07 09:35:00|1909.8|1906.8|1909.2|1906.2|1911.1|1908.1|1908.1|1905.1|211
1717753200000|2024-06-07 09:40:00|1909.4|1906.4|1905.1|1902.1|1910.1|1907.1|1905.1|1902.1|64
1717753500000|2024-06-07 09:45:00|1904.7|1901.7|1906.7|1903.7|1908.4|1905.4|1903.7|1900.7|169
1717753800000|2024-06-07 09:50:00|1905.7|1902.7|1909.4|1906.4|1910.5|1907.5|1905.7|1902.7|340
1717754100000|2024-06-07 09:55:00|1909.9|1906.9|1910|1907|1910.4|1907.4|1909.4|1906.4|33
1717754400000|2024-06-07 10:00:00|1909.9|1906.9|1907.4|1904.4|1910|1907|1906.9|1903.9|44
1717754700000|2024-06-07 10:05:00|1906.4|1903.4|1906.4|1903.4|1906.4|1903.4|1906|1903|7
1717755000000|2024-06-07 10:10:00|1907.4|1904.4|1903.4|1900.4|1907.4|1904.4|1903.4|1900.4|431
1717755300000|2024-06-07 10:15:00|1904.4|1901.4|1905.4|1902.4|1905.4|1902.4|1903.1|1900.1|172
1717755600000|2024-06-07 10:20:00|1904.1|1901.1|1904.4|1901.4|1905.2|1902.2|1903.1|1900.1|57
1717755900000|2024-06-07 10:25:00|1905.4|1902.4|1907|1904|1907|1904|1905.4|1902.4|92
1717756200000|2024-06-07 10:30:00|1906.6|1903.6|1905.3|1902.3|1907.6|1904.6|1904.7|1901.7|1797
1717756500000|2024-06-07 10:35:00|1905.6|1902.6|1903.8|1900.8|1905.6|1902.6|1903.3|1900.3|74
1717756800000|2024-06-07 10:40:00|1904|1901|1903.3|1900.3|1904.3|1901.3|1903.3|1900.3|126
1717757100000|2024-06-07 10:45:00|1904.3|1901.3|1905|1902|1905|1902|1903.3|1900.3|73
1717757400000|2024-06-07 10:50:00|1904.5|1901.5|1903.3|1900.3|1904.6|1901.6|1903.3|1900.3|37
1717757700000|2024-06-07 10:55:00|1904|1901|1896.7|1893.7|1904.5|1901.5|1896.2|1893.2|1546
1717758000000|2024-06-07 11:00:00|1896.2|1893.2|1896|1893|1896.7|1893.7|1895.7|1892.7|138
1717758300000|2024-06-07 11:05:00|1896.2|1893.2|1893.7|1890.7|1896.3|1893.3|1893.7|1890.7|818
1717758600000|2024-06-07 11:10:00|1894.7|1891.7|1893.5|1890.5|1894.7|1891.7|1893.5|1890.5|166
1717758900000|2024-06-07 11:15:00|1893.2|1890.2|1896.3|1893.3|1896.7|1893.7|1892|1889|117
1717759200000|2024-06-07 11:20:00|1896|1893|1894.3|1891.3|1896.3|1893.3|1894|1891|211
1717759500000|2024-06-07 11:25:00|1894.7|1891.7|1894.7|1891.7|1896.2|1893.2|1894.7|1891.7|130
1717759800000|2024-06-07 11:30:00|1895|1892|1894.7|1891.7|1895.7|1892.7|1894|1891|139
1717760100000|2024-06-07 11:35:00|1894.2|1891.2|1896.3|1893.3|1896.3|1893.3|1894|1891|197
1717760400000|2024-06-07 11:40:00|1897.3|1894.3|1895.7|1892.7|1898.7|1895.7|1895.7|1892.7|222
1717760700000|2024-06-07 11:45:00|1896|1893|1899|1896|1899|1896|1895.7|1892.7|143
1717761000000|2024-06-07 11:50:00|1898.7|1895.7|1902.3|1899.3|1903|1900|1898.7|1895.7|495
1717761300000|2024-06-07 11:55:00|1902.8|1899.8|1902.3|1899.3|1904|1901|1901.3|1898.3|403
1717761600000|2024-06-07 12:00:00|1901.2|1898.2|1892|1889|1901.2|1898.2|1892|1889|1443
1717761900000|2024-06-07 12:05:00|1889.7|1886.7|1887|1884|1890|1887|1885.4|1882.4|1178
1717762200000|2024-06-07 12:10:00|1887.4|1884.4|1889.4|1886.4|1894.7|1891.7|1886.7|1883.7|582
1717762500000|2024-06-07 12:15:00|1888.4|1885.4|1889.1|1886.1|1890.4|1887.4|1887.1|1884.1|327
1717762800000|2024-06-07 12:20:00|1889.4|1886.4|1891.7|1888.7|1891.7|1888.7|1888.4|1885.4|1939
1717763100000|2024-06-07 12:25:00|1891.4|1888.4|1890|1887|1892|1889|1889.7|1886.7|2404
1717763400000|2024-06-07 12:30:00|1889|1886|1884.7|1881.7|1889|1886|1883.4|1880.4|1006
1717763700000|2024-06-07 12:35:00|1885.7|1882.7|1887.4|1884.4|1888.4|1885.4|1883.1|1880.1|580
1717764000000|2024-06-07 12:40:00|1886.4|1883.4|1888.4|1885.4|1889.9|1886.9|1886.4|1883.4|315
1717764300000|2024-06-07 12:45:00|1887.4|1884.4|1891.4|1888.4|1892.4|1889.4|1887.4|1884.4|269
1717764600000|2024-06-07 12:50:00|1891.9|1888.9|1896.7|1893.7|1896.7|1893.7|1891.4|1888.4|1319
1717764900000|2024-06-07 12:55:00|1897.4|1894.4|1901.7|1898.7|1902.4|1899.4|1897.2|1894.2|371
1717765200000|2024-06-07 13:00:00|1902|1899|1897.7|1894.7|1902.4|1899.4|1896.2|1893.2|460
1717765500000|2024-06-07 13:05:00|1896.7|1893.7|1893.6|1890.6|1898.7|1895.7|1893.1|1890.1|2504
1717765800000|2024-06-07 13:10:00|1893.3|1890.3|1894.1|1891.1|1895.4|1892.4|1892.1|1889.1|393
1717766100000|2024-06-07 13:15:00|1895.1|1892.1|1893.1|1890.1|1895.1|1892.1|1892.6|1889.6|536
1717766400000|2024-06-07 13:20:00|1893.3|1890.3|1892.1|1889.1|1894.1|1891.1|1892.1|1889.1|263
1717766700000|2024-06-07 13:25:00|1893.1|1890.1|1897.4|1894.4|1897.4|1894.4|1893.1|1890.1|2237
1717767000000|2024-06-07 13:30:00|1897.1|1894.1|1894.4|1891.4|1897.1|1894.1|1892.4|1889.4|274
1717767300000|2024-06-07 13:35:00|1893.4|1890.4|1887.1|1884.1|1893.4|1890.4|1887.1|1884.1|312
1717767600000|2024-06-07 13:40:00|1886.4|1883.4|1885.4|1882.4|1886.4|1883.4|1883.1|1880.1|305
1717767900000|2024-06-07 13:45:00|1884.8|1881.8|1872.8|1869.8|1884.8|1881.8|1872.8|1869.8|522
1717768200000|2024-06-07 13:50:00|1872.4|1869.4|1868.8|1865.8|1875.1|1872.1|1868.1|1865.1|2079
1717768500000|2024-06-07 13:55:00|1868.5|1865.5|1873.8|1870.8|1873.8|1870.8|1868.5|1865.5|643
1717768800000|2024-06-07 14:00:00|1873.5|1870.5|1872.8|1869.8|1874.8|1871.8|1871.5|1868.5|1251
1717769100000|2024-06-07 14:05:00|1873.8|1870.8|1879.4|1876.4|1879.4|1876.4|1873.8|1870.8|1634
1717769400000|2024-06-07 14:10:00|1879.1|1876.1|1879.4|1876.4|1882.4|1879.4|1879.1|1876.1|689
1717769700000|2024-06-07 14:15:00|1880.4|1877.4|1880.4|1877.4|1881.4|1878.4|1878.4|1875.4|402
1717770000000|2024-06-07 14:20:00|1880.1|1877.1|1879.4|1876.4|1881.1|1878.1|1878.4|1875.4|259
1717770300000|2024-06-07 14:25:00|1878.4|1875.4|1877.1|1874.1|1879.6|1876.6|1876.3|1873.3|2023
1717770600000|2024-06-07 14:30:00|1876.8|1873.8|1877.4|1874.4|1879.4|1876.4|1875.5|1872.5|1251
1717770900000|2024-06-07 14:35:00|1878.4|1875.4|1878.1|1875.1|1878.4|1875.4|1875.1|1872.1|377
1717771200000|2024-06-07 14:40:00|1878.4|1875.4|1876.1|1873.1|1878.4|1875.4|1875.8|1872.8|318
1717771500000|2024-06-07 14:45:00|1876.4|1873.4|1881.8|1878.8|1882.1|1879.1|1876.1|1873.1|443
1717771800000|2024-06-07 14:50:00|1882.4|1879.4|1883.4|1880.4|1883.4|1880.4|1880.1|1877.1|455
1717772100000|2024-06-07 14:55:00|1883.1|1880.1|1884.1|1881.1|1885.1|1882.1|1883.1|1880.1|302
1717772400000|2024-06-07 15:00:00|1883.8|1880.8|1875.8|1872.8|1884.1|1881.1|1875.8|1872.8|484
1717772700000|2024-06-07 15:05:00|1875.5|1872.5|1875.5|1872.5|1876.8|1873.8|1874.8|1871.8|464
1717773000000|2024-06-07 15:10:00|1875.1|1872.1|1873.8|1870.8|1875.8|1872.8|1873.8|1870.8|310
1717773300000|2024-06-07 15:15:00|1872.4|1869.4|1873.8|1870.8|1873.8|1870.8|1870.8|1867.8|573
1717773600000|2024-06-07 15:20:00|1875.8|1872.8|1873.5|1870.5|1875.8|1872.8|1872.8|1869.8|678
1717773900000|2024-06-07 15:25:00|1873.8|1870.8|1877.8|1874.8|1878.8|1875.8|1873.8|1870.8|411
1717774200000|2024-06-07 15:30:00|1876.8|1873.8|1873.8|1870.8|1877.8|1874.8|1873.8|1870.8|363
1717774500000|2024-06-07 15:35:00|1874.5|1871.5|1877.1|1874.1|1879.1|1876.1|1874.5|1871.5|984
1717774800000|2024-06-07 15:40:00|1876.8|1873.8|1877.1|1874.1|1878.1|1875.1|1876.8|1873.8|233
1717775100000|2024-06-07 15:45:00|1877.4|1874.4|1879.1|1876.1|1881.1|1878.1|1877.4|1874.4|310
1717775400000|2024-06-07 15:50:00|1880.3|1877.3|1882.1|1879.1|1882.1|1879.1|1879.1|1876.1|261
1717775700000|2024-06-07 15:55:00|1881.6|1878.6|1881.1|1878.1|1883.1|1880.1|1881.1|1878.1|282
1717776000000|2024-06-07 16:00:00|1880.1|1877.1|1880.1|1877.1|1881.1|1878.1|1878.1|1875.1|310
1717776300000|2024-06-07 16:05:00|1881.1|1878.1|1880.8|1877.8|1882.1|1879.1|1878.8|1875.8|461
1717776600000|2024-06-07 16:10:00|1881.8|1878.8|1885.4|1882.4|1886.4|1883.4|1881.8|1878.8|922
1717776900000|2024-06-07 16:15:00|1885.1|1882.1|1888.8|1885.8|1888.8|1885.8|1884.1|1881.1|201
1717777200000|2024-06-07 16:20:00|1889|1886|1890.1|1887.1|1890.4|1887.4|1889|1886|464
1717777500000|2024-06-07 16:25:00|1889.4|1886.4|1891.4|1888.4|1892|1889|1889.4|1886.4|1423
1717777800000|2024-06-07 16:30:00|1891|1888|1891|1888|1896.7|1893.7|1890.7|1887.7|1376
1717778100000|2024-06-07 16:35:00|1891.5|1888.5|1896.7|1893.7|1896.7|1893.7|1891.5|1888.5|368
1717778400000|2024-06-07 16:40:00|1896.4|1893.4|1893.7|1890.7|1897.7|1894.7|1891.7|1888.7|1020
1717778700000|2024-06-07 16:45:00|1893.4|1890.4|1897.4|1894.4|1899.4|1896.4|1893.4|1890.4|895
1717779000000|2024-06-07 16:50:00|1897.7|1894.7|1890.8|1887.8|1897.7|1894.7|1889.5|1886.5|7972
1717779300000|2024-06-07 16:55:00|1891.2|1888.2|1888.3|1885.3|1894.1|1891.1|1887.1|1884.1|3574
1718004600000|2024-06-10 07:30:00|1889|1886|1888|1885|1894.2|1891.2|1888|1885|1128
1718004900000|2024-06-10 07:35:00|1887.1|1884.1|1892|1889|1892.1|1889.1|1887.1|1884.1|139
1718005200000|2024-06-10 07:40:00|1892.1|1889.1|1891|1888|1892.5|1889.5|1890|1887|86
1718005500000|2024-06-10 07:45:00|1890.6|1887.6|1892.6|1889.6|1893.6|1890.6|1886.5|1883.5|532
1718005800000|2024-06-10 07:50:00|1892.5|1889.5|1895.1|1892.1|1896.5|1893.5|1892|1889|142
1718006100000|2024-06-10 07:55:00|1895.5|1892.5|1893.6|1890.6|1896|1893|1892|1889|99
1718006400000|2024-06-10 08:00:00|1894|1891|1896.5|1893.5|1897.1|1894.1|1894|1891|95
1718006700000|2024-06-10 08:05:00|1896|1893|1897.6|1894.6|1897.6|1894.6|1894.6|1891.6|44
1718007000000|2024-06-10 08:10:00|1897.3|1894.3|1897|1894|1897.6|1894.6|1896.5|1893.5|87
1718007300000|2024-06-10 08:15:00|1897.5|1894.5|1894.7|1891.7|1898|1895|1893.3|1890.3|320
1718007600000|2024-06-10 08:20:00|1893.8|1890.8|1894.7|1891.7|1896|1893|1893.8|1890.8|412
1718007900000|2024-06-10 08:25:00|1894.3|1891.3|1890.7|1887.7|1894.3|1891.3|1890.7|1887.7|263
1718008200000|2024-06-10 08:30:00|1889.8|1886.8|1891.7|1888.7|1891.8|1888.8|1889.8|1886.8|143
1718008500000|2024-06-10 08:35:00|1892.2|1889.2|1891.7|1888.7|1892.7|1889.7|1891.7|1888.7|9
1718008800000|2024-06-10 08:40:00|1892.7|1889.7|1894.3|1891.3|1894.3|1891.3|1890.7|1887.7|101
1718009100000|2024-06-10 08:45:00|1893.8|1890.8|1896|1893|1896.7|1893.7|1893.7|1890.7|56
1718009400000|2024-06-10 08:50:00|1896.3|1893.3|1897.8|1894.8|1898.7|1895.7|1896.3|1893.3|57
1718009700000|2024-06-10 08:55:00|1897.7|1894.7|1902.8|1899.8|1902.8|1899.8|1897.7|1894.7|127
1718010000000|2024-06-10 09:00:00|1903|1900|1904.3|1901.3|1904.7|1901.7|1901|1898|101
1718010300000|2024-06-10 09:05:00|1904.7|1901.7|1905.7|1902.7|1905.7|1902.7|1904.7|1901.7|58
1718010600000|2024-06-10 09:10:00|1904.7|1901.7|1898.7|1895.7|1904.7|1901.7|1898.7|1895.7|143
1718010900000|2024-06-10 09:15:00|1899.7|1896.7|1900.7|1897.7|1902.3|1899.3|1899.7|1896.7|165
1718011200000|2024-06-10 09:20:00|1901|1898|1900.7|1897.7|1901.7|1898.7|1900.7|1897.7|29
1718011500000|2024-06-10 09:25:00|1899.7|1896.7|1900.7|1897.7|1900.7|1897.7|1897.7|1894.7|43
1718011800000|2024-06-10 09:30:00|1900.5|1897.5|1901.7|1898.7|1901.7|1898.7|1899|1896|77
1718012100000|2024-06-10 09:35:00|1901.2|1898.2|1902.7|1899.7|1902.7|1899.7|1900.8|1897.8|40
1718012400000|2024-06-10 09:40:00|1902.3|1899.3|1901.2|1898.2|1902.3|1899.3|1900.7|1897.7|80
1718012700000|2024-06-10 09:45:00|1901.1|1898.1|1897.7|1894.7|1901.1|1898.1|1897.7|1894.7|42
1718013000000|2024-06-10 09:50:00|1898.3|1895.3|1898.7|1895.7|1898.7|1895.7|1898.3|1895.3|22
1718013300000|2024-06-10 09:55:00|1898.5|1895.5|1894.2|1891.2|1898.5|1895.5|1894.2|1891.2|73
1718013600000|2024-06-10 10:00:00|1894.3|1891.3|1897.7|1894.7|1898.2|1895.2|1894.3|1891.3|73
1718013900000|2024-06-10 10:05:00|1897.8|1894.8|1899.7|1896.7|1899.7|1896.7|1897.8|1894.8|18
1718014200000|2024-06-10 10:10:00|1898.7|1895.7|1899.7|1896.7|1900.7|1897.7|1898.7|1895.7|18
1718014500000|2024-06-10 10:15:00|1900.3|1897.3|1900.8|1897.8|1901.2|1898.2|1899.7|1896.7|47
1718014800000|2024-06-10 10:20:00|1901.2|1898.2|1905.1|1902.1|1905.1|1902.1|1898.5|1895.5|1150
1718015100000|2024-06-10 10:25:00|1905|1902|1908.2|1905.2|1909.5|1906.5|1904.5|1901.5|158
1718015400000|2024-06-10 10:30:00|1908.6|1905.6|1908.4|1905.4|1909.7|1906.7|1908.4|1905.4|149
1718015700000|2024-06-10 10:35:00|1908.1|1905.1|1905.7|1902.7|1909.4|1906.4|1905.7|1902.7|107
1718016000000|2024-06-10 10:40:00|1905.6|1902.6|1906.7|1903.7|1907.7|1904.7|1905.6|1902.6|108
1718016300000|2024-06-10 10:45:00|1907.7|1904.7|1906.7|1903.7|1907.7|1904.7|1906.7|1903.7|81
1718016600000|2024-06-10 10:50:00|1907.1|1904.1|1907.1|1904.1|1907.7|1904.7|1906.6|1903.6|100
1718016900000|2024-06-10 10:55:00|1906.6|1903.6|1906.4|1903.4|1907.1|1904.1|1904.4|1901.4|696
1718017200000|2024-06-10 11:00:00|1905.1|1902.1|1907.4|1904.4|1907.4|1904.4|1905.1|1902.1|127
1718017500000|2024-06-10 11:05:00|1906.9|1903.9|1907.4|1904.4|1907.4|1904.4|1906.4|1903.4|16
1718017800000|2024-06-10 11:10:00|1907.7|1904.7|1909.4|1906.4|1909.4|1906.4|1907.7|1904.7|85
1718018100000|2024-06-10 11:15:00|1908.9|1905.9|1911.7|1908.7|1912.1|1909.1|1908.9|1905.9|116
1718018400000|2024-06-10 11:20:00|1911.1|1908.1|1909.7|1906.7|1911.1|1908.1|1908.7|1905.7|94
1718018700000|2024-06-10 11:25:00|1910.7|1907.7|1910.1|1907.1|1910.7|1907.7|1910.1|1907.1|38
1718019000000|2024-06-10 11:30:00|1910.4|1907.4|1914.6|1911.6|1914.6|1911.6|1910.4|1907.4|154
1718019300000|2024-06-10 11:35:00|1914.4|1911.4|1914.7|1911.7|1916.4|1913.4|1914.4|1911.4|208
1718019600000|2024-06-10 11:40:00|1914.4|1911.4|1912.7|1909.7|1914.6|1911.6|1912.4|1909.4|42
1718019900000|2024-06-10 11:45:00|1911.7|1908.7|1910.7|1907.7|1911.7|1908.7|1910.7|1907.7|46
1718020200000|2024-06-10 11:50:00|1909.7|1906.7|1911.7|1908.7|1912.8|1909.8|1909.4|1906.4|604
1718020500000|2024-06-10 11:55:00|1911.8|1908.8|1911.1|1908.1|1913.7|1910.7|1910.6|1907.6|186
1718020800000|2024-06-10 12:00:00|1912.1|1909.1|1914.7|1911.7|1914.7|1911.7|1911.7|1908.7|184
1718021100000|2024-06-10 12:05:00|1913.7|1910.7|1914.9|1911.9|1914.9|1911.9|1913.4|1910.4|310
1718021400000|2024-06-10 12:10:00|1915.7|1912.7|1915.4|1912.4|1916.7|1913.7|1912.7|1909.7|381
1718021700000|2024-06-10 12:15:00|1914.4|1911.4|1913.4|1910.4|1915.4|1912.4|1911.4|1908.4|522
1718022000000|2024-06-10 12:20:00|1913.8|1910.8|1915.4|1912.4|1915.4|1912.4|1912.4|1909.4|153
1718022300000|2024-06-10 12:25:00|1915.7|1912.7|1915.7|1912.7|1918.7|1915.7|1915.4|1912.4|325
1718022600000|2024-06-10 12:30:00|1915.6|1912.6|1916.4|1913.4|1916.7|1913.7|1915.4|1912.4|101
1718022900000|2024-06-10 12:35:00|1916.6|1913.6|1917.4|1914.4|1918.1|1915.1|1916.4|1913.4|168
1718023200000|2024-06-10 12:40:00|1917.7|1914.7|1919.4|1916.4|1919.4|1916.4|1917.4|1914.4|239
1718023500000|2024-06-10 12:45:00|1918.4|1915.4|1917.7|1914.7|1919.7|1916.7|1916.7|1913.7|1579
1718023800000|2024-06-10 12:50:00|1916.7|1913.7|1914.9|1911.9|1917|1914|1912.7|1909.7|146
1718024100000|2024-06-10 12:55:00|1915.7|1912.7|1914.7|1911.7|1916.3|1913.3|1913.9|1910.9|192
1718024400000|2024-06-10 13:00:00|1914.8|1911.8|1913.9|1910.9|1914.9|1911.9|1912.7|1909.7|276
1718024700000|2024-06-10 13:05:00|1913.7|1910.7|1911|1908|1913.7|1910.7|1908|1905|297
1718025000000|2024-06-10 13:10:00|1911.4|1908.4|1908.7|1905.7|1911.4|1908.4|1908.4|1905.4|1028
1718025300000|2024-06-10 13:15:00|1907.7|1904.7|1907.7|1904.7|1910.3|1907.3|1906.7|1903.7|276
1718025600000|2024-06-10 13:20:00|1906.7|1903.7|1905.9|1902.9|1906.9|1903.9|1904.8|1901.8|292
1718025900000|2024-06-10 13:25:00|1906.7|1903.7|1903.9|1900.9|1906.7|1903.7|1903.9|1900.9|336
1718026200000|2024-06-10 13:30:00|1904.8|1901.8|1899.7|1896.7|1904.9|1901.9|1898.4|1895.4|577
1718026500000|2024-06-10 13:35:00|1899.5|1896.5|1893.2|1890.2|1899.7|1896.7|1891.4|1888.4|1982
1718026800000|2024-06-10 13:40:00|1892.8|1889.8|1889.6|1886.6|1893.4|1890.4|1887.1|1884.1|818
1718027100000|2024-06-10 13:45:00|1888.9|1885.9|1888.6|1885.6|1889.9|1886.9|1886.9|1883.9|684
1718027400000|2024-06-10 13:50:00|1888.2|1885.2|1879.7|1876.7|1888.6|1885.6|1877.3|1874.3|1690
1718027700000|2024-06-10 13:55:00|1879.4|1876.4|1883.9|1880.9|1884.7|1881.7|1878.7|1875.7|423
1718028000000|2024-06-10 14:00:00|1884.7|1881.7|1883.7|1880.7|1887.7|1884.7|1883.7|1880.7|377
1718028300000|2024-06-10 14:05:00|1883.2|1880.2|1877.7|1874.7|1883.7|1880.7|1877.7|1874.7|790
1718028600000|2024-06-10 14:10:00|1877.4|1874.4|1879.7|1876.7|1881.3|1878.3|1871.1|1868.1|5693
1718028900000|2024-06-10 14:15:00|1879.3|1876.3|1885.3|1882.3|1885.9|1882.9|1877.7|1874.7|871
1718029200000|2024-06-10 14:20:00|1884.7|1881.7|1887.9|1884.9|1889.9|1886.9|1884.3|1881.3|463
1718029500000|2024-06-10 14:25:00|1887.7|1884.7|1885.3|1882.3|1887.7|1884.7|1882.6|1879.6|376
1718029800000|2024-06-10 14:30:00|1885.7|1882.7|1886.7|1883.7|1888.9|1885.9|1885.7|1882.7|289
1718030100000|2024-06-10 14:35:00|1886.3|1883.3|1883.7|1880.7|1886.7|1883.7|1883.7|1880.7|228
1718030400000|2024-06-10 14:40:00|1883.3|1880.3|1891.3|1888.3|1891.3|1888.3|1883.3|1880.3|313
1718030700000|2024-06-10 14:45:00|1890.7|1887.7|1893.3|1890.3|1893.9|1890.9|1888.3|1885.3|348
1718031000000|2024-06-10 14:50:00|1892.9|1889.9|1894.3|1891.3|1895.9|1892.9|1892.3|1889.3|343
1718031300000|2024-06-10 14:55:00|1893.9|1890.9|1890.1|1887.1|1894.3|1891.3|1886.4|1883.4|2345
1718031600000|2024-06-10 15:00:00|1889.7|1886.7|1882.6|1879.6|1889.7|1886.7|1880.9|1877.9|3774
1718031900000|2024-06-10 15:05:00|1882.9|1879.9|1881.8|1878.8|1886.9|1883.9|1881.2|1878.2|2303
1718032200000|2024-06-10 15:10:00|1881.4|1878.4|1879.8|1876.8|1881.6|1878.6|1878.8|1875.8|1340
1718032500000|2024-06-10 15:15:00|1880.2|1877.2|1879.6|1876.6|1880.2|1877.2|1877.4|1874.4|725
1718032800000|2024-06-10 15:20:00|1879.7|1876.7|1880.1|1877.1|1880.7|1877.7|1878.7|1875.7|208
1718033100000|2024-06-10 15:25:00|1879.7|1876.7|1878.7|1875.7|1879.7|1876.7|1878.1|1875.1|297
1718033400000|2024-06-10 15:30:00|1879.7|1876.7|1882.7|1879.7|1882.7|1879.7|1879.7|1876.7|275
1718033700000|2024-06-10 15:35:00|1883.7|1880.7|1881.1|1878.1|1883.9|1880.9|1880.4|1877.4|1512
1718034000000|2024-06-10 15:40:00|1881.6|1878.6|1882.4|1879.4|1882.8|1879.8|1880.8|1877.8|311
1718034300000|2024-06-10 15:45:00|1882.2|1879.2|1883.2|1880.2|1883.2|1880.2|1881.8|1878.8|222
1718034600000|2024-06-10 15:50:00|1884.2|1881.2|1882.8|1879.8|1885.2|1882.2|1882.8|1879.8|275
1718034900000|2024-06-10 15:55:00|1883.2|1880.2|1880.2|1877.2|1883.2|1880.2|1879.8|1876.8|293
1718035200000|2024-06-10 16:00:00|1880.3|1877.3|1877.9|1874.9|1881.2|1878.2|1877.9|1874.9|394
1718035500000|2024-06-10 16:05:00|1877.2|1874.2|1876.7|1873.7|1877.6|1874.6|1874.5|1871.5|2339
1718035800000|2024-06-10 16:10:00|1876.3|1873.3|1872.5|1869.5|1876.3|1873.3|1869|1866|637
1718036100000|2024-06-10 16:15:00|1873.1|1870.1|1874.5|1871.5|1875.8|1872.8|1872.1|1869.1|1283
1718036400000|2024-06-10 16:20:00|1874.6|1871.6|1874.8|1871.8|1875.5|1872.5|1872.5|1869.5|461
1718036700000|2024-06-10 16:25:00|1875.5|1872.5|1873.2|1870.2|1878.1|1875.1|1873.2|1870.2|733
1718037000000|2024-06-10 16:30:00|1873.3|1870.3|1868.2|1865.2|1873.8|1870.8|1868.2|1865.2|1007
1718037300000|2024-06-10 16:35:00|1867.2|1864.2|1867.2|1864.2|1870.2|1867.2|1867.2|1864.2|699
1718037600000|2024-06-10 16:40:00|1866.2|1863.2|1864.2|1861.2|1867.8|1864.8|1863.2|1860.2|1316
1718037900000|2024-06-10 16:45:00|1864.6|1861.6|1864|1861|1865.2|1862.2|1863.2|1860.2|1284
1718038200000|2024-06-10 16:50:00|1864.1|1861.1|1860|1857|1867|1864|1859|1856|7760
1718038500000|2024-06-10 16:55:00|1860.4|1857.4|1860.4|1857.4|1861.7|1858.7|1859.4|1856.4|2214
1718091000000|2024-06-11 07:30:00|1864.2|1861.2|1864|1861|1866.9|1863.9|1861.5|1858.5|1270
1718091300000|2024-06-11 07:35:00|1864.4|1861.4|1866.4|1863.4|1867.5|1864.5|1864|1861|158
1718091600000|2024-06-11 07:40:00|1866.5|1863.5|1864.4|1861.4|1868.4|1865.4|1863.9|1860.9|78
1718091900000|2024-06-11 07:45:00|1864.5|1861.5|1859.9|1856.9|1866.5|1863.5|1859.9|1856.9|289
1718092200000|2024-06-11 07:50:00|1860.9|1857.9|1863.8|1860.8|1864.4|1861.4|1858.9|1855.9|488
1718092500000|2024-06-11 07:55:00|1863.9|1860.9|1860.3|1857.3|1863.9|1860.9|1859.8|1856.8|66
1718092800000|2024-06-11 08:00:00|1860.2|1857.2|1860.7|1857.7|1861.8|1858.8|1859.7|1856.7|59
1718093100000|2024-06-11 08:05:00|1860.3|1857.3|1866.2|1863.2|1866.8|1863.8|1860.2|1857.2|276
1718093400000|2024-06-11 08:10:00|1866.3|1863.3|1866.2|1863.2|1867.2|1864.2|1864.7|1861.7|101
1718093700000|2024-06-11 08:15:00|1864.8|1861.8|1864.2|1861.2|1865.2|1862.2|1864.2|1861.2|67
1718094000000|2024-06-11 08:20:00|1864.3|1861.3|1867.8|1864.8|1867.8|1864.8|1864.3|1861.3|34
1718094300000|2024-06-11 08:25:00|1868.3|1865.3|1868.7|1865.7|1869.3|1866.3|1868.2|1865.2|69
1718094600000|2024-06-11 08:30:00|1868.8|1865.8|1866.2|1863.2|1868.8|1865.8|1865.2|1862.2|86
1718094900000|2024-06-11 08:35:00|1866.3|1863.3|1864.2|1861.2|1866.4|1863.4|1864.2|1861.2|34
1718095200000|2024-06-11 08:40:00|1864.3|1861.3|1865.2|1862.2|1865.4|1862.4|1864.2|1861.2|100
1718095500000|2024-06-11 08:45:00|1865.8|1862.8|1868.2|1865.2|1868.7|1865.7|1865.8|1862.8|24
1718095800000|2024-06-11 08:50:00|1868.4|1865.4|1868.2|1865.2|1870.2|1867.2|1868.2|1865.2|42
1718096100000|2024-06-11 08:55:00|1868.3|1865.3|1869.8|1866.8|1870.2|1867.2|1868.3|1865.3|65
1718096400000|2024-06-11 09:00:00|1869.4|1866.4|1865.2|1862.2|1869.4|1866.4|1864.2|1861.2|74
1718096700000|2024-06-11 09:05:00|||||||||8
1718097000000|2024-06-11 09:10:00|1864.2|1861.2|1863.4|1860.4|1864.8|1861.8|1863.4|1860.4|126
1718097300000|2024-06-11 09:15:00|1864.4|1861.4|1864.4|1861.4|1865.4|1862.4|1863.4|1860.4|90
1718097600000|2024-06-11 09:20:00|1864.5|1861.5|1866.3|1863.3|1867.2|1864.2|1864.4|1861.4|121
1718097900000|2024-06-11 09:25:00|1866.4|1863.4|1867.4|1864.4|1867.4|1864.4|1865.8|1862.8|109
1718098200000|2024-06-11 09:30:00|1867.8|1864.8|1865.8|1862.8|1867.8|1864.8|1865.8|1862.8|133
1718098500000|2024-06-11 09:35:00|1865.9|1862.9|1865.2|1862.2|1866.9|1863.9|1865.2|1862.2|38
1718098800000|2024-06-11 09:40:00|1865.3|1862.3|1866.8|1863.8|1866.8|1863.8|1865.2|1862.2|71
1718099100000|2024-06-11 09:45:00|1866.2|1863.2|1865.8|1862.8|1866.8|1863.8|1865.2|1862.2|84
1718099400000|2024-06-11 09:50:00|1866|1863|1866.3|1863.3|1867.2|1864.2|1865.8|1862.8|44
1718099700000|2024-06-11 09:55:00|1866.4|1863.4|1865.8|1862.8|1867.2|1864.2|1865.8|1862.8|425
1718100000000|2024-06-11 10:00:00|1865.4|1862.4|1866.4|1863.4|1866.4|1863.4|1865.4|1862.4|58
1718100300000|2024-06-11 10:05:00|1865.8|1862.8|1866.4|1863.4|1867.2|1864.2|1865.8|1862.8|25
1718100600000|2024-06-11 10:10:00|1866.3|1863.3|1866.4|1863.4|1866.8|1863.8|1865.8|1862.8|107
1718100900000|2024-06-11 10:15:00|1866.8|1863.8|1869.2|1866.2|1870.4|1867.4|1866.4|1863.4|161
1718101200000|2024-06-11 10:20:00|1868.4|1865.4|1868.4|1865.4|1869.2|1866.2|1867.4|1864.4|41
1718101500000|2024-06-11 10:25:00|1869.2|1866.2|1870.3|1867.3|1870.9|1867.9|1868.9|1865.9|85
1718101800000|2024-06-11 10:30:00|1869.8|1866.8|1870.4|1867.4|1870.4|1867.4|1869.3|1866.3|19
1718102100000|2024-06-11 10:35:00|1870.8|1867.8|1869.3|1866.3|1870.8|1867.8|1868.3|1865.3|89
1718102400000|2024-06-11 10:40:00|1869.4|1866.4|1870.8|1867.8|1871.4|1868.4|1869.2|1866.2|75
1718102700000|2024-06-11 10:45:00|1870.4|1867.4|1871.1|1868.1|1871.4|1868.4|1870.1|1867.1|42
1718103000000|2024-06-11 10:50:00|1870.8|1867.8|1868.8|1865.8|1871.1|1868.1|1867.1|1864.1|125
1718103300000|2024-06-11 10:55:00|1868.1|1865.1|1868.8|1865.8|1869.4|1866.4|1867.8|1864.8|77
1718103600000|2024-06-11 11:00:00|1868.4|1865.4|1868.4|1865.4|1868.4|1865.4|1867.8|1864.8|40
1718103900000|2024-06-11 11:05:00|1868.6|1865.6|1869.4|1866.4|1869.4|1866.4|1868.6|1865.6|28
1718104200000|2024-06-11 11:10:00|1869.1|1866.1|1864.5|1861.5|1869.1|1866.1|1864.5|1861.5|439
1718104500000|2024-06-11 11:15:00|1864.1|1861.1|1865.1|1862.1|1865.1|1862.1|1864.1|1861.1|30
1718104800000|2024-06-11 11:20:00|1865.9|1862.9|1867|1864|1868.5|1865.5|1865|1862|132
1718105100000|2024-06-11 11:25:00|1866.9|1863.9|1866.1|1863.1|1866.9|1863.9|1866|1863|57
1718105400000|2024-06-11 11:30:00|1867.1|1864.1|1866.9|1863.9|1867.1|1864.1|1866.9|1863.9|14
1718105700000|2024-06-11 11:35:00|1866|1863|1865.1|1862.1|1866|1863|1865|1862|44
1718106000000|2024-06-11 11:40:00|1865|1862|1865.1|1862.1|1865.1|1862.1|1864.6|1861.6|59
1718106300000|2024-06-11 11:45:00|1865|1862|1865.1|1862.1|1865.1|1862.1|1864.1|1861.1|44
1718106600000|2024-06-11 11:50:00|1865.5|1862.5|1865|1862|1865.5|1862.5|1865|1862|32
1718106900000|2024-06-11 11:55:00|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|1864.1|1861.1|172
1718107200000|2024-06-11 12:00:00|1865.5|1862.5|1863.5|1860.5|1865.5|1862.5|1863.1|1860.1|210
1718107500000|2024-06-11 12:05:00|1863.1|1860.1|1864|1861|1864.1|1861.1|1861.1|1858.1|482
1718107800000|2024-06-11 12:10:00|1864.4|1861.4|1869.9|1866.9|1870.5|1867.5|1864.4|1861.4|451
1718108100000|2024-06-11 12:15:00|1869.1|1866.1|1871.1|1868.1|1871.1|1868.1|1868.1|1865.1|203
1718108400000|2024-06-11 12:20:00|1870.1|1867.1|1872.1|1869.1|1872.1|1869.1|1869.1|1866.1|238
1718108700000|2024-06-11 12:25:00|1873.4|1870.4|1875.4|1872.4|1877.4|1874.4|1873.4|1870.4|916
1718109000000|2024-06-11 12:30:00|1876.4|1873.4|1880.4|1877.4|1882.4|1879.4|1876.4|1873.4|474
1718109300000|2024-06-11 12:35:00|1879.8|1876.8|1878.4|1875.4|1880.9|1877.9|1878.3|1875.3|310
1718109600000|2024-06-11 12:40:00|1877.9|1874.9|1880.4|1877.4|1881.3|1878.3|1876.8|1873.8|225
1718109900000|2024-06-11 12:45:00|1880.1|1877.1|1877.3|1874.3|1880.8|1877.8|1876.3|1873.3|297
1718110200000|2024-06-11 12:50:00|1877.1|1874.1|1881.4|1878.4|1881.4|1878.4|1875.4|1872.4|292
1718110500000|2024-06-11 12:55:00|1880.4|1877.4|1879.8|1876.8|1882.4|1879.4|1879.4|1876.4|280
1718110800000|2024-06-11 13:00:00|1880|1877|1880.4|1877.4|1881.4|1878.4|1879.8|1876.8|174
1718111100000|2024-06-11 13:05:00|1881.4|1878.4|1877.8|1874.8|1881.4|1878.4|1876.8|1873.8|398
1718111400000|2024-06-11 13:10:00|1877.4|1874.4|1874.4|1871.4|1878.1|1875.1|1874.4|1871.4|342
1718111700000|2024-06-11 13:15:00|1874.5|1871.5|1879.4|1876.4|1879.4|1876.4|1872.9|1869.9|1729
1718112000000|2024-06-11 13:20:00|1879.5|1876.5|1880.5|1877.5|1880.6|1877.6|1879.4|1876.4|212
1718112300000|2024-06-11 13:25:00|1880.4|1877.4|1879.4|1876.4|1881|1878|1878|1875|330
1718112600000|2024-06-11 13:30:00|1879.5|1876.5|1879.6|1876.6|1880.6|1877.6|1879.1|1876.1|264
1718112900000|2024-06-11 13:35:00|1880|1877|1879.6|1876.6|1880.6|1877.6|1878.6|1875.6|298
1718113200000|2024-06-11 13:40:00|1880|1877|1880.6|1877.6|1881.6|1878.6|1879.6|1876.6|260
1718113500000|2024-06-11 13:45:00|1879.6|1876.6|1876.4|1873.4|1879.6|1876.6|1875.4|1872.4|1104
1718113800000|2024-06-11 13:50:00|1876.3|1873.3|1874.4|1871.4|1876.4|1873.4|1872.4|1869.4|370
1718114100000|2024-06-11 13:55:00|1875.1|1872.1|1874.3|1871.3|1875.4|1872.4|1872.4|1869.4|477
1718114400000|2024-06-11 14:00:00|1874.4|1871.4|1872.4|1869.4|1874.4|1871.4|1871.1|1868.1|260
1718114700000|2024-06-11 14:05:00|1873.4|1870.4|1873.1|1870.1|1875.4|1872.4|1872.4|1869.4|421
1718115000000|2024-06-11 14:10:00|1873.4|1870.4|1874.4|1871.4|1874.4|1871.4|1872.4|1869.4|319
1718115300000|2024-06-11 14:15:00|1873.4|1870.4|1876.4|1873.4|1876.8|1873.8|1873.4|1870.4|328
1718115600000|2024-06-11 14:20:00|1877.1|1874.1|1876.5|1873.5|1877.3|1874.3|1874.1|1871.1|604
1718115900000|2024-06-11 14:25:00|1876.9|1873.9|1885.4|1882.4|1885.6|1882.6|1876.9|1873.9|843
1718116200000|2024-06-11 14:30:00|1885.6|1882.6|1884.6|1881.6|1887.6|1884.6|1884.6|1881.6|540
1718116500000|2024-06-11 14:35:00|1886.2|1883.2|1887.6|1884.6|1887.8|1884.8|1885.6|1882.6|1457
1718116800000|2024-06-11 14:40:00|1887.8|1884.8|1889|1886|1889.8|1886.8|1887.6|1884.6|432
1718117100000|2024-06-11 14:45:00|1887.8|1884.8|1879.4|1876.4|1888.6|1885.6|1879.1|1876.1|977
1718117400000|2024-06-11 14:50:00|1879.6|1876.6|1877.9|1874.9|1880.4|1877.4|1876.1|1873.1|309
1718117700000|2024-06-11 14:55:00|1878.2|1875.2|1878.4|1875.4|1880.4|1877.4|1877.7|1874.7|280
1718118000000|2024-06-11 15:00:00|1879.4|1876.4|1881.5|1878.5|1884|1881|1879.4|1876.4|691
1718118300000|2024-06-11 15:05:00|1881.1|1878.1|1877.1|1874.1|1881.6|1878.6|1876.4|1873.4|508
1718118600000|2024-06-11 15:10:00|1877.2|1874.2|1876.4|1873.4|1877.4|1874.4|1875.4|1872.4|275
1718118900000|2024-06-11 15:15:00|1876.7|1873.7|1876.4|1873.4|1876.9|1873.9|1876.4|1873.4|424
1718119200000|2024-06-11 15:20:00|1875.4|1872.4|1875.4|1872.4|1878.7|1875.7|1875.1|1872.1|600
1718119500000|2024-06-11 15:25:00|1876.1|1873.1|1877.4|1874.4|1877.7|1874.7|1875.7|1872.7|579
1718119800000|2024-06-11 15:30:00|1876.4|1873.4|1877.4|1874.4|1878.4|1875.4|1874.7|1871.7|488
1718120100000|2024-06-11 15:35:00|1878.4|1875.4|1878.1|1875.1|1879.4|1876.4|1877.1|1874.1|433
1718120400000|2024-06-11 15:40:00|1877.7|1874.7|1877.7|1874.7|1878.4|1875.4|1876.4|1873.4|301
1718120700000|2024-06-11 15:45:00|1877.4|1874.4|1876.7|1873.7|1878.1|1875.1|1876.1|1873.1|372
1718121000000|2024-06-11 15:50:00|1877.1|1874.1|1878.4|1875.4|1879.1|1876.1|1877.1|1874.1|378
1718121300000|2024-06-11 15:55:00|1878.2|1875.2|1877.4|1874.4|1880.4|1877.4|1877.4|1874.4|450
1718121600000|2024-06-11 16:00:00|1877.7|1874.7|1875.1|1872.1|1878.1|1875.1|1875.1|1872.1|543
1718121900000|2024-06-11 16:05:00|1875.2|1872.2|1875.7|1872.7|1876.7|1873.7|1875.2|1872.2|292
1718122200000|2024-06-11 16:10:00|1876.1|1873.1|1877.1|1874.1|1877.4|1874.4|1875.1|1872.1|405
1718122500000|2024-06-11 16:15:00|1876.7|1873.7|1875.4|1872.4|1876.7|1873.7|1875.1|1872.1|411
1718122800000|2024-06-11 16:20:00|1875.1|1872.1|1869.9|1866.9|1875.1|1872.1|1867.7|1864.7|1558
1718123100000|2024-06-11 16:25:00|1869.4|1866.4|1865.9|1862.9|1869.4|1866.4|1865.5|1862.5|550
1718123400000|2024-06-11 16:30:00|1864.9|1861.9|1869.7|1866.7|1869.7|1866.7|1864.9|1861.9|622
1718123700000|2024-06-11 16:35:00|1870.7|1867.7|1872.7|1869.7|1873.3|1870.3|1869.7|1866.7|816
1718124000000|2024-06-11 16:40:00|1874.7|1871.7|1873.7|1870.7|1875.7|1872.7|1873.7|1870.7|868
1718124300000|2024-06-11 16:45:00|1873.8|1870.8|1871.7|1868.7|1873.9|1870.9|1870.7|1867.7|1297
1718124600000|2024-06-11 16:50:00|1872.3|1869.3|1878.5|1875.5|1879.5|1876.5|1871.7|1868.7|7431
1718124900000|2024-06-11 16:55:00|1878.1|1875.1|1872.9|1869.9|1878.5|1875.5|1871.9|1868.9|2316
1718177400000|2024-06-12 07:30:00|1873.1|1870.1|1882.1|1879.1|1883.5|1880.5|1873.1|1870.1|529
1718177700000|2024-06-12 07:35:00|1882.5|1879.5|1879.4|1876.4|1882.5|1879.5|1878.4|1875.4|41
1718178000000|2024-06-12 07:40:00|1878.5|1875.5|1881.4|1878.4|1881.4|1878.4|1876.6|1873.6|28
1718178300000|2024-06-12 07:45:00|1881.7|1878.7|1886.5|1883.5|1887.1|1884.1|1881.7|1878.7|192
1718178600000|2024-06-12 07:50:00|1887.1|1884.1|1886.7|1883.7|1889.3|1886.3|1884.7|1881.7|212
1718178900000|2024-06-12 07:55:00|1887.1|1884.1|1891.2|1888.2|1892.1|1889.1|1886.7|1883.7|131
1718179200000|2024-06-12 08:00:00|1891.3|1888.3|1888.9|1885.9|1891.7|1888.7|1888.5|1885.5|372
1718179500000|2024-06-12 08:05:00|1888.5|1885.5|1886.9|1883.9|1888.5|1885.5|1884.9|1881.9|72
1718179800000|2024-06-12 08:10:00|1887|1884|1886.5|1883.5|1887.5|1884.5|1885.5|1882.5|34
1718180100000|2024-06-12 08:15:00|1887.5|1884.5|1888.9|1885.9|1889.9|1886.9|1886.9|1883.9|56
1718180400000|2024-06-12 08:20:00|1889.1|1886.1|1891.9|1888.9|1892.9|1889.9|1889.1|1886.1|100
1718180700000|2024-06-12 08:25:00|1892|1889|1892|1889|1892.9|1889.9|1891.9|1888.9|113
1718181000000|2024-06-12 08:30:00|1891.9|1888.9|1892.1|1889.1|1892.1|1889.1|1891.9|1888.9|38
1718181300000|2024-06-12 08:35:00|1892.9|1889.9|1894.1|1891.1|1894.1|1891.1|1892.1|1889.1|1080
1718181600000|2024-06-12 08:40:00|1893.1|1890.1|1892.1|1889.1|1893.1|1890.1|1891.3|1888.3|96
1718181900000|2024-06-12 08:45:00|1891.7|1888.7|1890.7|1887.7|1891.7|1888.7|1888.3|1885.3|206
1718182200000|2024-06-12 08:50:00|1891.1|1888.1|1893.1|1890.1|1893.1|1890.1|1890.3|1887.3|367
1718182500000|2024-06-12 08:55:00|1892.7|1889.7|1893.6|1890.6|1893.6|1890.6|1892.3|1889.3|146
1718182800000|2024-06-12 09:00:00|1893.2|1890.2|1891.1|1888.1|1893.2|1890.2|1890.1|1887.1|44
1718183100000|2024-06-12 09:05:00|1890.1|1887.1|1890.1|1887.1|1890.1|1887.1|1889.7|1886.7|18
1718183400000|2024-06-12 09:10:00|1889.1|1886.1|1890.1|1887.1|1890.1|1887.1|1889.1|1886.1|45
1718183700000|2024-06-12 09:15:00|1891.1|1888.1|1892.1|1889.1|1893.1|1890.1|1890.2|1887.2|112
1718184000000|2024-06-12 09:20:00|1891.9|1888.9|1886.3|1883.3|1891.9|1888.9|1886.3|1883.3|241
1718184300000|2024-06-12 09:25:00|1886.7|1883.7|1886.7|1883.7|1889.3|1886.3|1886.1|1883.1|160
1718184600000|2024-06-12 09:30:00|1886.6|1883.6|1887.1|1884.1|1889.7|1886.7|1886.1|1883.1|87
1718184900000|2024-06-12 09:35:00|1888.1|1885.1|1889.2|1886.2|1890.1|1887.1|1888.1|1885.1|145
1718185200000|2024-06-12 09:40:00|1889.1|1886.1|1889.7|1886.7|1889.7|1886.7|1888.1|1885.1|203
1718185500000|2024-06-12 09:45:00|1889.3|1886.3|1887.1|1884.1|1889.7|1886.7|1887.1|1884.1|51
1718185800000|2024-06-12 09:50:00|1886.1|1883.1|1884.1|1881.1|1886.1|1883.1|1883.1|1880.1|207
1718186100000|2024-06-12 09:55:00|1883.7|1880.7|1885.7|1882.7|1885.7|1882.7|1883.1|1880.1|112
1718186400000|2024-06-12 10:00:00|1885.3|1882.3|1887.1|1884.1|1887.1|1884.1|1885.3|1882.3|32
1718186700000|2024-06-12 10:05:00|1888.1|1885.1|1888.1|1885.1|1888.1|1885.1|1886.6|1883.6|38
1718187000000|2024-06-12 10:10:00|1888.7|1885.7|1888.7|1885.7|1888.7|1885.7|1888.7|1885.7|14
1718187300000|2024-06-12 10:15:00|1888.6|1885.6|1887.2|1884.2|1888.6|1885.6|1886.1|1883.1|70
1718187600000|2024-06-12 10:20:00|1885.9|1882.9|1885.9|1882.9|1886|1883|1885.1|1882.1|590
1718187900000|2024-06-12 10:25:00|1886.5|1883.5|1886.5|1883.5|1886.9|1883.9|1886.1|1883.1|8
1718188200000|2024-06-12 10:30:00|1886.9|1883.9|1888.5|1885.5|1888.5|1885.5|1886.9|1883.9|30
1718188500000|2024-06-12 10:35:00|1888.1|1885.1|1888.5|1885.5|1888.5|1885.5|1888|1885|9
1718188800000|2024-06-12 10:40:00|1888.1|1885.1|1886.9|1883.9|1888.1|1885.1|1886.9|1883.9|6
1718189100000|2024-06-12 10:45:00|1887|1884|1888.1|1885.1|1889.1|1886.1|1887|1884|918
1718189400000|2024-06-12 10:50:00|1887.7|1884.7|1890.1|1887.1|1890.1|1887.1|1887.1|1884.1|62
1718189700000|2024-06-12 10:55:00|1891.1|1888.1|1891.1|1888.1|1891.1|1888.1|1891.1|1888.1|32
1718190000000|2024-06-12 11:00:00|1892.1|1889.1|1891.1|1888.1|1892.2|1889.2|1890.7|1887.7|68
1718190300000|2024-06-12 11:05:00|1891.6|1888.6|1891.6|1888.6|1891.6|1888.6|1891.6|1888.6|2
1718190600000|2024-06-12 11:10:00|1891.2|1888.2|1892.9|1889.9|1892.9|1889.9|1891.1|1888.1|567
1718190900000|2024-06-12 11:15:00|1893.3|1890.3|1892.9|1889.9|1893.3|1890.3|1891.3|1888.3|559
1718191200000|2024-06-12 11:20:00|1893.3|1890.3|1894.3|1891.3|1894.3|1891.3|1891.3|1888.3|272
1718191500000|2024-06-12 11:25:00|||||||||3
1718191800000|2024-06-12 11:30:00|1893.3|1890.3|1892.3|1889.3|1894.3|1891.3|1891.9|1888.9|128
1718192100000|2024-06-12 11:35:00|1893.5|1890.5|1894.3|1891.3|1894.3|1891.3|1893.5|1890.5|61
1718192400000|2024-06-12 11:40:00|1893.9|1890.9|1898.9|1895.9|1899|1896|1893.9|1890.9|312
1718192700000|2024-06-12 11:45:00|1899|1896|1899.3|1896.3|1900.7|1897.7|1898.1|1895.1|595
1718193000000|2024-06-12 11:50:00|1899.7|1896.7|1900.1|1897.1|1900.1|1897.1|1899.3|1896.3|25
1718193300000|2024-06-12 11:55:00|1901.3|1898.3|1901.1|1898.1|1901.3|1898.3|1901.1|1898.1|127
1718193600000|2024-06-12 12:00:00|1900.3|1897.3|1903.1|1900.1|1905.1|1902.1|1900.2|1897.2|329
1718193900000|2024-06-12 12:05:00|1902.1|1899.1|1904.2|1901.2|1906.1|1903.1|1902.1|1899.1|281
1718194200000|2024-06-12 12:10:00|1904.7|1901.7|1905.8|1902.8|1907.1|1904.1|1904.7|1901.7|521
1718194500000|2024-06-12 12:15:00|1905.7|1902.7|1906.3|1903.3|1906.8|1903.8|1904.8|1901.8|297
1718194800000|2024-06-12 12:20:00|1906.5|1903.5|1904.8|1901.8|1907.1|1904.1|1904.8|1901.8|349
1718195100000|2024-06-12 12:25:00|1905.1|1902.1|1907.8|1904.8|1907.8|1904.8|1905.1|1902.1|399
1718195400000|2024-06-12 12:30:00|1908.6|1905.6|1912.8|1909.8|1914.8|1911.8|1908.6|1905.6|725
1718195700000|2024-06-12 12:35:00|1911.8|1908.8|1901.8|1898.8|1911.8|1908.8|1901.8|1898.8|515
1718196000000|2024-06-12 12:40:00|1902.5|1899.5|1903.8|1900.8|1905.1|1902.1|1900.8|1897.8|1783
1718196300000|2024-06-12 12:45:00|1904.8|1901.8|1906.3|1903.3|1906.3|1903.3|1902.8|1899.8|1479
1718196600000|2024-06-12 12:50:00|1905.1|1902.1|1910|1907|1912.1|1909.1|1904.2|1901.2|875
1718196900000|2024-06-12 12:55:00|1909.8|1906.8|1908.1|1905.1|1909.8|1906.8|1905.8|1902.8|173
1718197200000|2024-06-12 13:00:00|1909.1|1906.1|1911.1|1908.1|1911.8|1908.8|1907.5|1904.5|621
1718197500000|2024-06-12 13:05:00|1911.8|1908.8|1914.8|1911.8|1915.8|1912.8|1911.8|1908.8|729
1718197800000|2024-06-12 13:10:00|1914.6|1911.6|1915.8|1912.8|1916.8|1913.8|1913.8|1910.8|475
1718198100000|2024-06-12 13:15:00|1916.3|1913.3|1915.7|1912.7|1916.8|1913.8|1914.2|1911.2|455
1718198400000|2024-06-12 13:20:00|1915.6|1912.6|1915.6|1912.6|1916.6|1913.6|1912.6|1909.6|341
1718198700000|2024-06-12 13:25:00|1915.8|1912.8|1916.6|1913.6|1916.6|1913.6|1913.6|1910.6|648
1718199000000|2024-06-12 13:30:00|1916.8|1913.8|1915.2|1912.2|1917.6|1914.6|1914.4|1911.4|1093
1718199300000|2024-06-12 13:35:00|1915.3|1912.3|1908.3|1905.3|1915.3|1912.3|1907.9|1904.9|1404
1718199600000|2024-06-12 13:40:00|1908.2|1905.2|1910.3|1907.3|1910.3|1907.3|1905.2|1902.2|726
1718199900000|2024-06-12 13:45:00|1910.2|1907.2|1908.3|1905.3|1910.2|1907.2|1906.2|1903.2|384
1718200200000|2024-06-12 13:50:00|1908.4|1905.4|1911.7|1908.7|1912.2|1909.2|1908.2|1905.2|496
1718200500000|2024-06-12 13:55:00|1912.2|1909.2|1909.7|1906.7|1913.3|1910.3|1908.2|1905.2|451
1718200800000|2024-06-12 14:00:00|1909.8|1906.8|1912.2|1909.2|1913.2|1910.2|1909.3|1906.3|302
1718201100000|2024-06-12 14:05:00|1912.1|1909.1|1910.2|1907.2|1912.1|1909.1|1904.7|1901.7|1038
1718201400000|2024-06-12 14:10:00|1910.4|1907.4|1913.2|1910.2|1913.4|1910.4|1910.4|1907.4|466
1718201700000|2024-06-12 14:15:00|1913|1910|1911.2|1908.2|1913.4|1910.4|1910.4|1907.4|301
1718202000000|2024-06-12 14:20:00|1911.3|1908.3|1911.4|1908.4|1913.2|1910.2|1910.2|1907.2|300
1718202300000|2024-06-12 14:25:00|1911.6|1908.6|1912.4|1909.4|1913.6|1910.6|1911.4|1908.4|1435
1718202600000|2024-06-12 14:30:00|1911.6|1908.6|1911.6|1908.6|1913.4|1910.4|1910.4|1907.4|276
1718202900000|2024-06-12 14:35:00|1912|1909|1912.4|1909.4|1913.4|1910.4|1912|1909|200
1718203200000|2024-06-12 14:40:00|1911.4|1908.4|1912.4|1909.4|1912.4|1909.4|1911.4|1908.4|450
1718203500000|2024-06-12 14:45:00|||||||||245
1718203800000|2024-06-12 14:50:00|1911.4|1908.4|1911.4|1908.4|1911.4|1908.4|1910.4|1907.4|320
1718204100000|2024-06-12 14:55:00|1910.4|1907.4|1912.6|1909.6|1912.6|1909.6|1909.6|1906.6|351
1718204400000|2024-06-12 15:00:00|1913|1910|1910.4|1907.4|1913.4|1910.4|1910.4|1907.4|433
1718204700000|2024-06-12 15:05:00|1911|1908|1911.4|1908.4|1912.4|1909.4|1910.4|1907.4|340
1718205000000|2024-06-12 15:10:00|||||||||279
1718205300000|2024-06-12 15:15:00|1912|1909|1909.4|1906.4|1912.4|1909.4|1909.4|1906.4|646
1718205600000|2024-06-12 15:20:00|1910.4|1907.4|1908.6|1905.6|1910.4|1907.4|1907.6|1904.6|404
1718205900000|2024-06-12 15:25:00|1908.4|1905.4|1908|1905|1908.4|1905.4|1906.6|1903.6|332
1718206200000|2024-06-12 15:30:00|1907.6|1904.6|1906.4|1903.4|1908.6|1905.6|1904.4|1901.4|640
1718206500000|2024-06-12 15:35:00|1906.3|1903.3|1906.4|1903.4|1906.4|1903.4|1906.3|1903.3|389
1718206800000|2024-06-12 15:40:00|1906.2|1903.2|1908.8|1905.8|1909.2|1906.2|1905.4|1902.4|487
1718207100000|2024-06-12 15:45:00|1908.9|1905.9|1913.6|1910.6|1913.6|1910.6|1908.9|1905.9|310
1718207400000|2024-06-12 15:50:00|1913.4|1910.4|1913.4|1910.4|1913.4|1910.4|1910.4|1907.4|375
1718207700000|2024-06-12 15:55:00|1913.2|1910.2|1912.4|1909.4|1913.4|1910.4|1911.6|1908.6|268
1718208000000|2024-06-12 16:00:00|1911.4|1908.4|1911.4|1908.4|1912.4|1909.4|1910.4|1907.4|392
1718208300000|2024-06-12 16:05:00|1910.6|1907.6|1909.6|1906.6|1911.4|1908.4|1909.4|1906.4|381
1718208600000|2024-06-12 16:10:00|1909.4|1906.4|1906.6|1903.6|1909.4|1906.4|1904.6|1901.6|467
1718208900000|2024-06-12 16:15:00|1907.6|1904.6|1909.4|1906.4|1909.6|1906.6|1906.6|1903.6|342
1718209200000|2024-06-12 16:20:00|1909.5|1906.5|1909.6|1906.6|1909.8|1906.8|1908.6|1905.6|1299
1718209500000|2024-06-12 16:25:00|1909.2|1906.2|1909.2|1906.2|1909.8|1906.8|1907.6|1904.6|1396
1718209800000|2024-06-12 16:30:00|1909.3|1906.3|1908.8|1905.8|1909.8|1906.8|1908.8|1905.8|385
1718210100000|2024-06-12 16:35:00|1909.2|1906.2|1910.6|1907.6|1910.8|1907.8|1909.2|1906.2|397
1718210400000|2024-06-12 16:40:00|1910.7|1907.7|1912.8|1909.8|1912.8|1909.8|1910.6|1907.6|454
1718210700000|2024-06-12 16:45:00|1912.6|1909.6|1912.6|1909.6|1913.6|1910.6|1912.4|1909.4|1129
1718211000000|2024-06-12 16:50:00|1911.6|1908.6|1909.4|1906.4|1911.8|1908.8|1907.4|1904.4|8689
1718211300000|2024-06-12 16:55:00|1909.8|1906.8|1908.9|1905.9|1911.8|1908.8|1907.4|1904.4|1394
1718263800000|2024-06-13 07:30:00|1911.4|1908.4|1909.2|1906.2|1913.3|1910.3|1908.2|1905.2|366
1718264100000|2024-06-13 07:35:00|1910.9|1907.9|1912.3|1909.3|1914.4|1911.4|1910.9|1907.9|167
1718264400000|2024-06-13 07:40:00|1912.2|1909.2|1913.5|1910.5|1913.5|1910.5|1911.3|1908.3|1168
1718264700000|2024-06-13 07:45:00|1915.4|1912.4|1917.9|1914.9|1918.4|1915.4|1915.4|1912.4|515
1718265000000|2024-06-13 07:50:00|1917.5|1914.5|1919.4|1916.4|1919.4|1916.4|1917.4|1914.4|92
1718265300000|2024-06-13 07:55:00|1919.6|1916.6|1924.4|1921.4|1924.4|1921.4|1919.6|1916.6|335
1718265600000|2024-06-13 08:00:00|1924.9|1921.9|1925.4|1922.4|1925.4|1922.4|1924.4|1921.4|71
1718265900000|2024-06-13 08:05:00|1925.7|1922.7|1926.5|1923.5|1926.5|1923.5|1925.7|1922.7|111
1718266200000|2024-06-13 08:10:00|1926.4|1923.4|1926.4|1923.4|1926.5|1923.5|1925|1922|43
1718266500000|2024-06-13 08:15:00|1925.6|1922.6|1926|1923|1926|1923|1924.6|1921.6|24
1718266800000|2024-06-13 08:20:00|1926.4|1923.4|1922.4|1919.4|1926.4|1923.4|1921.4|1918.4|121
1718267100000|2024-06-13 08:25:00|1921.6|1918.6|1924.4|1921.4|1924.4|1921.4|1921.5|1918.5|88
1718267400000|2024-06-13 08:30:00|1924.3|1921.3|1923.5|1920.5|1924.3|1921.3|1922.4|1919.4|95
1718267700000|2024-06-13 08:35:00|1923.4|1920.4|1923.5|1920.5|1924.4|1921.4|1922.6|1919.6|19
1718268000000|2024-06-13 08:40:00|1923.4|1920.4|1923.5|1920.5|1923.6|1920.6|1922.5|1919.5|56
1718268300000|2024-06-13 08:45:00|1923.6|1920.6|1922.6|1919.6|1923.6|1920.6|1922.6|1919.6|6
1718268600000|2024-06-13 08:50:00|1923.4|1920.4|1921.5|1918.5|1923.4|1920.4|1920.4|1917.4|40
1718268900000|2024-06-13 08:55:00|1921.4|1918.4|1921.4|1918.4|1921.6|1918.6|1921|1918|24
1718269200000|2024-06-13 09:00:00|1921|1918|1922.5|1919.5|1922.5|1919.5|1920.6|1917.6|6
1718269500000|2024-06-13 09:05:00|1922.6|1919.6|1922.5|1919.5|1922.6|1919.6|1922.4|1919.4|150
1718269800000|2024-06-13 09:10:00|1922.4|1919.4|1923.5|1920.5|1923.5|1920.5|1921.4|1918.4|71
1718270100000|2024-06-13 09:15:00|1923.4|1920.4|1922.6|1919.6|1923.5|1920.5|1922.5|1919.5|34
1718270400000|2024-06-13 09:20:00|1922.5|1919.5|1923.4|1920.4|1923.4|1920.4|1922.5|1919.5|175
1718270700000|2024-06-13 09:25:00|1922.5|1919.5|1921.4|1918.4|1923.4|1920.4|1920.4|1917.4|46
1718271000000|2024-06-13 09:30:00|1921.3|1918.3|1922.2|1919.2|1922.2|1919.2|1920.8|1917.8|143
1718271300000|2024-06-13 09:35:00|1921.4|1918.4|1920.4|1917.4|1921.4|1918.4|1920.3|1917.3|6
1718271600000|2024-06-13 09:40:00|1920.3|1917.3|1918.2|1915.2|1920.4|1917.4|1918.2|1915.2|122
1718271900000|2024-06-13 09:45:00|1918.8|1915.8|1919.2|1916.2|1919.2|1916.2|1918.8|1915.8|8
1718272200000|2024-06-13 09:50:00|1918.2|1915.2|1918.2|1915.2|1918.3|1915.3|1917.8|1914.8|24
1718272500000|2024-06-13 09:55:00|1917.4|1914.4|1914.4|1911.4|1917.4|1914.4|1914.2|1911.2|79
1718272800000|2024-06-13 10:00:00|1914.3|1911.3|1912.3|1909.3|1914.3|1911.3|1910.2|1907.2|196
1718273100000|2024-06-13 10:05:00|1912.4|1909.4|1912.4|1909.4|1916.4|1913.4|1912.4|1909.4|8
1718273400000|2024-06-13 10:10:00|1911.4|1908.4|1915.4|1912.4|1915.4|1912.4|1911.4|1908.4|139
1718273700000|2024-06-13 10:15:00|1918.3|1915.3|1915.3|1912.3|1918.4|1915.4|1914.8|1911.8|121
1718274000000|2024-06-13 10:20:00|1914.4|1911.4|1912.8|1909.8|1914.8|1911.8|1912.4|1909.4|63
1718274300000|2024-06-13 10:25:00|1912.4|1909.4|1913.2|1910.2|1913.2|1910.2|1911.2|1908.2|26
1718274600000|2024-06-13 10:30:00|1913.1|1910.1|1914.8|1911.8|1915.3|1912.3|1912.7|1909.7|61
1718274900000|2024-06-13 10:35:00|1915.2|1912.2|1914.2|1911.2|1915.2|1912.2|1914.2|1911.2|17
1718275200000|2024-06-13 10:40:00|1912.8|1909.8|1913.2|1910.2|1913.2|1910.2|1912.4|1909.4|126
1718275500000|2024-06-13 10:45:00|1914.2|1911.2|1911.8|1908.8|1914.2|1911.2|1911.8|1908.8|50
1718275800000|2024-06-13 10:50:00|1911.4|1908.4|1911.3|1908.3|1911.8|1908.8|1910.2|1907.2|39
1718276100000|2024-06-13 10:55:00|1911.2|1908.2|1911.2|1908.2|1911.3|1908.3|1909.8|1906.8|13
1718276400000|2024-06-13 11:00:00|1911.3|1908.3|1912.8|1909.8|1913.3|1910.3|1911.3|1908.3|59
1718276700000|2024-06-13 11:05:00|1912.4|1909.4|1909.3|1906.3|1912.4|1909.4|1909.3|1906.3|12
1718277000000|2024-06-13 11:10:00|1910.2|1907.2|1910.3|1907.3|1910.4|1907.4|1909.2|1906.2|17
1718277300000|2024-06-13 11:15:00|1910.8|1907.8|1909.7|1906.7|1911.2|1908.2|1908.8|1905.8|547
1718277600000|2024-06-13 11:20:00|1910.2|1907.2|1910.7|1907.7|1910.7|1907.7|1910.2|1907.2|26
1718277900000|2024-06-13 11:25:00|1910.3|1907.3|1909.3|1906.3|1910.6|1907.6|1908.2|1905.2|28
1718278200000|2024-06-13 11:30:00|1909.2|1906.2|1908.4|1905.4|1909.3|1906.3|1907.3|1904.3|117
1718278500000|2024-06-13 11:35:00|1910.4|1907.4|1908.8|1905.8|1911.4|1908.4|1908.2|1905.2|22
1718278800000|2024-06-13 11:40:00|1909.3|1906.3|1910.8|1907.8|1910.8|1907.8|1907.3|1904.3|241
1718279100000|2024-06-13 11:45:00|1910.3|1907.3|1909.3|1906.3|1911.8|1908.8|1908.2|1905.2|32
1718279400000|2024-06-13 11:50:00|1909.2|1906.2|1910.4|1907.4|1911.4|1908.4|1907.2|1904.2|25
1718279700000|2024-06-13 11:55:00|1910.3|1907.3|1909.3|1906.3|1910.4|1907.4|1909.2|1906.2|33
1718280000000|2024-06-13 12:00:00|1908.4|1905.4|1910.2|1907.2|1910.3|1907.3|1907.3|1904.3|84
1718280300000|2024-06-13 12:05:00|1910.3|1907.3|1907.4|1904.4|1911.2|1908.2|1907.4|1904.4|70
1718280600000|2024-06-13 12:10:00|1909.2|1906.2|1917.3|1914.3|1918.2|1915.2|1908.8|1905.8|218
1718280900000|2024-06-13 12:15:00|1918.2|1915.2|1917.2|1914.2|1918.6|1915.6|1916|1913|251
1718281200000|2024-06-13 12:20:00|1918.2|1915.2|1919.7|1916.7|1922.2|1919.2|1918.2|1915.2|407
1718281500000|2024-06-13 12:25:00|1920.2|1917.2|1918.2|1915.2|1920.2|1917.2|1917.2|1914.2|854
1718281800000|2024-06-13 12:30:00|1918.5|1915.5|1923.2|1920.2|1923.2|1920.2|1918.5|1915.5|245
1718282100000|2024-06-13 12:35:00|1923.7|1920.7|1922.2|1919.2|1923.7|1920.7|1921.4|1918.4|55
1718282400000|2024-06-13 12:40:00|1922.4|1919.4|1925.2|1922.2|1925.3|1922.3|1922.2|1919.2|565
1718282700000|2024-06-13 12:45:00|1924.4|1921.4|1924.4|1921.4|1925.3|1922.3|1922.7|1919.7|154
1718283000000|2024-06-13 12:50:00|1924.2|1921.2|1923.2|1920.2|1924.2|1921.2|1920.2|1917.2|256
1718283300000|2024-06-13 12:55:00|1924.2|1921.2|1926.4|1923.4|1926.4|1923.4|1923.4|1920.4|972
1718283600000|2024-06-13 13:00:00|1925.4|1922.4|1926.4|1923.4|1926.4|1923.4|1925.4|1922.4|99
1718283900000|2024-06-13 13:05:00|1927|1924|1928.2|1925.2|1929.4|1926.4|1926.5|1923.5|1091
1718284200000|2024-06-13 13:10:00|1927.4|1924.4|1929.3|1926.3|1929.8|1926.8|1927.4|1924.4|151
1718284500000|2024-06-13 13:15:00|1929.2|1926.2|1932.2|1929.2|1933.2|1930.2|1929.2|1926.2|242
1718284800000|2024-06-13 13:20:00|1932|1929|1933.2|1930.2|1933.3|1930.3|1931.2|1928.2|164
1718285100000|2024-06-13 13:25:00|1933.4|1930.4|1938.2|1935.2|1939.2|1936.2|1933.4|1930.4|1340
1718285400000|2024-06-13 13:30:00|1938.4|1935.4|1938.4|1935.4|1939.4|1936.4|1937.8|1934.8|644
1718285700000|2024-06-13 13:35:00|1938.8|1935.8|1941.4|1938.4|1942.2|1939.2|1938.4|1935.4|751
1718286000000|2024-06-13 13:40:00|1940.6|1937.6|1935.2|1932.2|1941.4|1938.4|1934.3|1931.3|448
1718286300000|2024-06-13 13:45:00|1935.3|1932.3|1939.2|1936.2|1940|1937|1934.2|1931.2|1578
1718286600000|2024-06-13 13:50:00|1939.6|1936.6|1945|1942|1946|1943|1939.6|1936.6|853
1718286900000|2024-06-13 13:55:00|1944.6|1941.6|1944|1941|1946|1943|1944|1941|241
1718287200000|2024-06-13 14:00:00|1944.2|1941.2|1944|1941|1946|1943|1944|1941|348
1718287500000|2024-06-13 14:05:00|1945|1942|1942|1939|1945|1942|1941|1938|441
1718287800000|2024-06-13 14:10:00|1943|1940|1941.2|1938.2|1943|1940|1941.1|1938.1|317
1718288100000|2024-06-13 14:15:00|1942|1939|1944|1941|1946|1943|1942|1939|1230
1718288400000|2024-06-13 14:20:00|1944.2|1941.2|1945|1942|1946|1943|1943.2|1940.2|784
1718288700000|2024-06-13 14:25:00|1946|1943|1944|1941|1946|1943|1943|1940|278
1718289000000|2024-06-13 14:30:00|1942.9|1939.9|1945|1942|1946|1943|1942.8|1939.8|2804
1718289300000|2024-06-13 14:35:00|1944.2|1941.2|1946|1943|1946|1943|1943|1940|446
1718289600000|2024-06-13 14:40:00|1945|1942|1946|1943|1946.8|1943.8|1945|1942|154
1718289900000|2024-06-13 14:45:00|1946.4|1943.4|1946|1943|1946.4|1943.4|1946|1943|134
1718290200000|2024-06-13 14:50:00|1945|1942|1941.4|1938.4|1945|1942|1940.8|1937.8|395
1718290500000|2024-06-13 14:55:00|1941.8|1938.8|1940|1937|1941.8|1938.8|1937.9|1934.9|283
1718290800000|2024-06-13 15:00:00|1939.9|1936.9|1939|1936|1939.9|1936.9|1937|1934|509
1718291100000|2024-06-13 15:05:00|||||||||261
1718291400000|2024-06-13 15:10:00|1938|1935|1939|1936|1939|1936|1937|1934|515
1718291700000|2024-06-13 15:15:00|1940.8|1937.8|1942.8|1939.8|1942.8|1939.8|1940|1937|403
1718292000000|2024-06-13 15:20:00|1942.9|1939.9|1944.8|1941.8|1945.8|1942.8|1942.9|1939.9|484
1718292300000|2024-06-13 15:25:00|1943.8|1940.8|1946.8|1943.8|1946.8|1943.8|1943.8|1940.8|525
1718292600000|2024-06-13 15:30:00|1945.8|1942.8|1946.8|1943.8|1946.8|1943.8|1945.8|1942.8|572
1718292900000|2024-06-13 15:35:00|1945.8|1942.8|1946.8|1943.8|1946.8|1943.8|1945.8|1942.8|348
1718293200000|2024-06-13 15:40:00|1947.6|1944.6|1948.8|1945.8|1948.8|1945.8|1947.6|1944.6|805
1718293500000|2024-06-13 15:45:00|1947.8|1944.8|1946.8|1943.8|1947.8|1944.8|1945|1942|307
1718293800000|2024-06-13 15:50:00|1947|1944|1946.8|1943.8|1947.8|1944.8|1946.8|1943.8|239
1718294100000|2024-06-13 15:55:00|1945.8|1942.8|1946.9|1943.9|1946.9|1943.9|1945|1942|455
1718294400000|2024-06-13 16:00:00|1946.8|1943.8|1946.8|1943.8|1947.8|1944.8|1945.8|1942.8|350
1718294700000|2024-06-13 16:05:00|1946.2|1943.2|1946.8|1943.8|1947.6|1944.6|1946.2|1943.2|3644
1718295000000|2024-06-13 16:10:00|1947.6|1944.6|1950.7|1947.7|1951.6|1948.6|1947.1|1944.1|1213
1718295300000|2024-06-13 16:15:00|1951.1|1948.1|1958.4|1955.4|1958.6|1955.6|1950.6|1947.6|2684
1718295600000|2024-06-13 16:20:00|1959.4|1956.4|1959.6|1956.6|1960.4|1957.4|1958.4|1955.4|357
1718295900000|2024-06-13 16:25:00|1960.4|1957.4|1960.6|1957.6|1960.6|1957.6|1959.6|1956.6|1225
1718296200000|2024-06-13 16:30:00|1959.6|1956.6|1959.8|1956.8|1960.8|1957.8|1958.7|1955.7|232
1718296500000|2024-06-13 16:35:00|1959.7|1956.7|1962.4|1959.4|1962.4|1959.4|1958.6|1955.6|631
1718296800000|2024-06-13 16:40:00|1965.5|1962.5|1965.6|1962.6|1966.6|1963.6|1964.6|1961.6|475
1718297100000|2024-06-13 16:45:00|1966|1963|1966.6|1963.6|1967.6|1964.6|1964.6|1961.6|1249
1718297400000|2024-06-13 16:50:00|1965.6|1962.6|1965.5|1962.5|1966.6|1963.6|1961.6|1958.6|6801
1718297700000|2024-06-13 16:55:00|1964.7|1961.7|1961|1958|1965.7|1962.7|1959.5|1956.5|3246
1718350200000|2024-06-14 07:30:00|1958.2|1955.2|1953.8|1950.8|1959.1|1956.1|1944.7|1941.7|1196
1718350500000|2024-06-14 07:35:00|1953.4|1950.4|1954.9|1951.9|1955.3|1952.3|1951.2|1948.2|242
1718350800000|2024-06-14 07:40:00|1955.7|1952.7|1958.9|1955.9|1959.9|1956.9|1955.7|1952.7|463
1718351100000|2024-06-14 07:45:00|1959|1956|1963|1960|1964|1961|1959|1956|358
1718351400000|2024-06-14 07:50:00|1962.1|1959.1|1961.9|1958.9|1963.1|1960.1|1961.9|1958.9|29
1718351700000|2024-06-14 07:55:00|1961.1|1958.1|1960.7|1957.7|1962.5|1959.5|1957.8|1954.8|544
1718352000000|2024-06-14 08:00:00|1960.3|1957.3|1961.3|1958.3|1962.3|1959.3|1960.1|1957.1|59
1718352300000|2024-06-14 08:05:00|1961.2|1958.2|1964.3|1961.3|1964.3|1961.3|1961.1|1958.1|122
1718352600000|2024-06-14 08:10:00|1963.8|1960.8|1961.1|1958.1|1964.2|1961.2|1961.1|1958.1|38
1718352900000|2024-06-14 08:15:00|1961.2|1958.2|1958.3|1955.3|1962.2|1959.2|1958.3|1955.3|24
1718353200000|2024-06-14 08:20:00|1958.2|1955.2|1954.3|1951.3|1958.3|1955.3|1954.3|1951.3|73
1718353500000|2024-06-14 08:25:00|1955.3|1952.3|1950.3|1947.3|1955.3|1952.3|1949.3|1946.3|66
1718353800000|2024-06-14 08:30:00|1951.3|1948.3|1950.3|1947.3|1954.3|1951.3|1950.2|1947.2|222
1718354100000|2024-06-14 08:35:00|1951.1|1948.1|1952.4|1949.4|1952.4|1949.4|1950.1|1947.1|312
1718354400000|2024-06-14 08:40:00|1952.3|1949.3|1957.4|1954.4|1957.5|1954.5|1951.5|1948.5|40
1718354700000|2024-06-14 08:45:00|1956.9|1953.9|1956.6|1953.6|1957|1954|1955.3|1952.3|501
1718355000000|2024-06-14 08:50:00|1956.5|1953.5|1955.1|1952.1|1956.5|1953.5|1954.6|1951.6|117
1718355300000|2024-06-14 08:55:00|1955.5|1952.5|1950.6|1947.6|1955.5|1952.5|1949.1|1946.1|41
1718355600000|2024-06-14 09:00:00|1950.5|1947.5|1949.5|1946.5|1951|1948|1949.5|1946.5|39
1718355900000|2024-06-14 09:05:00|1949.6|1946.6|1953.1|1950.1|1953.1|1950.1|1949.5|1946.5|85
1718356200000|2024-06-14 09:10:00|1953.5|1950.5|1951.6|1948.6|1953.6|1950.6|1950.6|1947.6|80
1718356500000|2024-06-14 09:15:00|1952.5|1949.5|1955.1|1952.1|1955.1|1952.1|1952.5|1949.5|66
1718356800000|2024-06-14 09:20:00|1954.6|1951.6|1953.6|1950.6|1956.5|1953.5|1953.6|1950.6|64
1718357100000|2024-06-14 09:25:00|1953.7|1950.7|1955.5|1952.5|1955.6|1952.6|1953.6|1950.6|277
1718357400000|2024-06-14 09:30:00|1954.6|1951.6|1954.5|1951.5|1955.5|1952.5|1954.5|1951.5|83
1718357700000|2024-06-14 09:35:00|1954.6|1951.6|1954.5|1951.5|1957.5|1954.5|1953.6|1950.6|88
1718358000000|2024-06-14 09:40:00|1953.6|1950.6|1955.6|1952.6|1956.1|1953.1|1953.6|1950.6|41
1718358300000|2024-06-14 09:45:00|1955.5|1952.5|1948.5|1945.5|1955.5|1952.5|1948.5|1945.5|138
1718358600000|2024-06-14 09:50:00|1948.4|1945.4|1947.5|1944.5|1949|1946|1947.5|1944.5|43
1718358900000|2024-06-14 09:55:00|1948|1945|1949.5|1946.5|1949.5|1946.5|1946.5|1943.5|151
1718359200000|2024-06-14 10:00:00|1950.4|1947.4|1947.5|1944.5|1950.4|1947.4|1947.5|1944.5|24
1718359500000|2024-06-14 10:05:00|1947.3|1944.3|1944.5|1941.5|1948.5|1945.5|1944.5|1941.5|89
1718359800000|2024-06-14 10:10:00|1945.6|1942.6|1946.6|1943.6|1947.4|1944.4|1944.5|1941.5|125
1718360100000|2024-06-14 10:15:00|1947.4|1944.4|1948.5|1945.5|1949.9|1946.9|1947.4|1944.4|189
1718360400000|2024-06-14 10:20:00|1948.9|1945.9|1950.5|1947.5|1950.9|1947.9|1948.9|1945.9|19
1718360700000|2024-06-14 10:25:00|1951.3|1948.3|1953.3|1950.3|1953.3|1950.3|1951.3|1948.3|27
1718361000000|2024-06-14 10:30:00|1952.3|1949.3|1951.5|1948.5|1952.5|1949.5|1951.3|1948.3|254
1718361300000|2024-06-14 10:35:00|1950.5|1947.5|1950.5|1947.5|1950.5|1947.5|1949.5|1946.5|24
1718361600000|2024-06-14 10:40:00|1951.4|1948.4|1950.5|1947.5|1952.4|1949.4|1950.5|1947.5|30
1718361900000|2024-06-14 10:45:00|1949.5|1946.5|1949.5|1946.5|1950.5|1947.5|1949.5|1946.5|100
1718362200000|2024-06-14 10:50:00|1950.5|1947.5|1951.5|1948.5|1951.5|1948.5|1950.4|1947.4|41
1718362500000|2024-06-14 10:55:00|1951.4|1948.4|1951.5|1948.5|1951.5|1948.5|1951|1948|8
1718362800000|2024-06-14 11:00:00|1952.3|1949.3|1953.5|1950.5|1953.5|1950.5|1952.3|1949.3|108
1718363100000|2024-06-14 11:05:00|1952.5|1949.5|1955.3|1952.3|1955.3|1952.3|1952.5|1949.5|80
1718363400000|2024-06-14 11:10:00|1954.3|1951.3|1954.3|1951.3|1955.3|1952.3|1954.3|1951.3|37
1718363700000|2024-06-14 11:15:00|1954.8|1951.8|1954.4|1951.4|1954.8|1951.8|1954.3|1951.3|24
1718364000000|2024-06-14 11:20:00|1954.3|1951.3|1951.3|1948.3|1954.9|1951.9|1951.3|1948.3|39
1718364300000|2024-06-14 11:25:00|1951.5|1948.5|1950.2|1947.2|1952.3|1949.3|1947.2|1944.2|1771
1718364600000|2024-06-14 11:30:00|1950.1|1947.1|1948.9|1945.9|1950.2|1947.2|1947.1|1944.1|337
1718364900000|2024-06-14 11:35:00|1948.1|1945.1|1951.9|1948.9|1951.9|1948.9|1948|1945|153
1718365200000|2024-06-14 11:40:00|1951.5|1948.5|1945.8|1942.8|1951.9|1948.9|1945.8|1942.8|1581
1718365500000|2024-06-14 11:45:00|1943.2|1940.2|1946.7|1943.7|1946.8|1943.8|1942.6|1939.6|1055
1718365800000|2024-06-14 11:50:00|1946.8|1943.8|1946.8|1943.8|1947.2|1944.2|1945.8|1942.8|27
1718366100000|2024-06-14 11:55:00|1946.7|1943.7|1946.2|1943.2|1946.8|1943.8|1942.6|1939.6|67
1718366400000|2024-06-14 12:00:00|1945.8|1942.8|1947.7|1944.7|1948.6|1945.6|1943.8|1940.8|90
1718366700000|2024-06-14 12:05:00|1947.8|1944.8|1949.7|1946.7|1949.8|1946.8|1945.7|1942.7|176
1718367000000|2024-06-14 12:10:00|1951.1|1948.1|1951.2|1948.2|1955.6|1952.6|1950.8|1947.8|495
1718367300000|2024-06-14 12:15:00|1950.8|1947.8|1948.8|1945.8|1951.8|1948.8|1948.8|1945.8|166
1718367600000|2024-06-14 12:20:00|1948.7|1945.7|1946.8|1943.8|1949.7|1946.7|1945.8|1942.8|209
1718367900000|2024-06-14 12:25:00|1947.2|1944.2|1948.6|1945.6|1948.8|1945.8|1945.7|1942.7|79
1718368200000|2024-06-14 12:30:00|1949.2|1946.2|1945.8|1942.8|1950.6|1947.6|1945.8|1942.8|167
1718368500000|2024-06-14 12:35:00|1946.7|1943.7|1946.8|1943.8|1947.7|1944.7|1944.8|1941.8|126
1718368800000|2024-06-14 12:40:00|1947.2|1944.2|1946.8|1943.8|1947.8|1944.8|1946.8|1943.8|153
1718369100000|2024-06-14 12:45:00|1945.8|1942.8|1944.8|1941.8|1945.8|1942.8|1943.7|1940.7|115
1718369400000|2024-06-14 12:50:00|1946.6|1943.6|1943.8|1940.8|1946.7|1943.7|1943.8|1940.8|157
1718369700000|2024-06-14 12:55:00|1944.7|1941.7|1940.8|1937.8|1944.7|1941.7|1937.8|1934.8|274
1718370000000|2024-06-14 13:00:00|1941.6|1938.6|1938.8|1935.8|1941.7|1938.7|1938.8|1935.8|126
1718370300000|2024-06-14 13:05:00|1939.8|1936.8|1939.8|1936.8|1941.8|1938.8|1938.8|1935.8|113
1718370600000|2024-06-14 13:10:00|1938.8|1935.8|1938.8|1935.8|1940.8|1937.8|1936.9|1933.9|510
1718370900000|2024-06-14 13:15:00|1938.4|1935.4|1937.4|1934.4|1939.9|1936.9|1936.9|1933.9|99
1718371200000|2024-06-14 13:20:00|1936.9|1933.9|1937.9|1934.9|1938.9|1935.9|1936.9|1933.9|178
1718371500000|2024-06-14 13:25:00|1938.4|1935.4|1939.8|1936.8|1940.9|1937.9|1937.4|1934.4|1286
1718371800000|2024-06-14 13:30:00|1938.8|1935.8|1941.6|1938.6|1944.6|1941.6|1938.8|1935.8|189
1718372100000|2024-06-14 13:35:00|1941.2|1938.2|1943.6|1940.6|1943.6|1940.6|1940.8|1937.8|91
1718372400000|2024-06-14 13:40:00|1944.6|1941.6|1944.8|1941.8|1944.9|1941.9|1943.7|1940.7|395
1718372700000|2024-06-14 13:45:00|1944.4|1941.4|1943.9|1940.9|1944.4|1941.4|1941.9|1938.9|163
1718373000000|2024-06-14 13:50:00|1942.9|1939.9|1938.9|1935.9|1942.9|1939.9|1937.9|1934.9|235
1718373300000|2024-06-14 13:55:00|1939.9|1936.9|1939.9|1936.9|1939.9|1936.9|1937.9|1934.9|390
1718373600000|2024-06-14 14:00:00|1940.9|1937.9|1950.8|1947.8|1951|1948|1940.9|1937.9|644
1718373900000|2024-06-14 14:05:00|1951|1948|1952|1949|1953.8|1950.8|1946.8|1943.8|530
1718374200000|2024-06-14 14:10:00|1953|1950|1948.8|1945.8|1953|1950|1948.2|1945.2|348
1718374500000|2024-06-14 14:15:00|1948.6|1945.6|1937|1934|1948.6|1945.6|1934.8|1931.8|735
1718374800000|2024-06-14 14:20:00|1936.9|1933.9|1938.8|1935.8|1938.8|1935.8|1933.9|1930.9|373
1718375100000|2024-06-14 14:25:00|1939.8|1936.8|1944|1941|1944|1941|1935.8|1932.8|376
1718375400000|2024-06-14 14:30:00|1947.8|1944.8|1953|1950|1953.1|1950.1|1947|1944|778
1718375700000|2024-06-14 14:35:00|1952.1|1949.1|1949.1|1946.1|1953.1|1950.1|1947.1|1944.1|244
1718376000000|2024-06-14 14:40:00|1948.1|1945.1|1953.1|1950.1|1953.1|1950.1|1947.1|1944.1|219
1718376300000|2024-06-14 14:45:00|1953|1950|1953.1|1950.1|1954.1|1951.1|1951.1|1948.1|514
1718376600000|2024-06-14 14:50:00|1954|1951|1952.1|1949.1|1954|1951|1951.1|1948.1|204
1718376900000|2024-06-14 14:55:00|1953|1950|1952.3|1949.3|1954.1|1951.1|1952.1|1949.1|535
1718377200000|2024-06-14 15:00:00|1952.7|1949.7|1957.3|1954.3|1957.3|1954.3|1952.3|1949.3|496
1718377500000|2024-06-14 15:05:00|1958.3|1955.3|1955.3|1952.3|1958.3|1955.3|1955.3|1952.3|764
1718377800000|2024-06-14 15:10:00|1955.8|1952.8|1955.3|1952.3|1956.3|1953.3|1955.3|1952.3|124
1718378100000|2024-06-14 15:15:00|||||||||145
1718378400000|2024-06-14 15:20:00|1956.3|1953.3|1955.3|1952.3|1956.3|1953.3|1954.5|1951.5|470
1718378700000|2024-06-14 15:25:00|1955.5|1952.5|1957.2|1954.2|1958.1|1955.1|1955.3|1952.3|208
1718379000000|2024-06-14 15:30:00|1957.3|1954.3|1955.3|1952.3|1957.3|1954.3|1955.3|1952.3|127
1718379300000|2024-06-14 15:35:00|1953.3|1950.3|1951.3|1948.3|1953.3|1950.3|1950.3|1947.3|273
1718379600000|2024-06-14 15:40:00|1952.1|1949.1|1952.3|1949.3|1954.1|1951.1|1952.1|1949.1|89
1718379900000|2024-06-14 15:45:00|1953.3|1950.3|1952.5|1949.5|1954.5|1951.5|1952.5|1949.5|423
1718380200000|2024-06-14 15:50:00|1953.4|1950.4|1950.5|1947.5|1954.5|1951.5|1950.3|1947.3|311
1718380500000|2024-06-14 15:55:00|1950.9|1947.9|1953.3|1950.3|1953.3|1950.3|1949.5|1946.5|180
1718380800000|2024-06-14 16:00:00|1954.3|1951.3|1956.3|1953.3|1957.3|1954.3|1954.3|1951.3|189
1718381100000|2024-06-14 16:05:00|1957.3|1954.3|1957.3|1954.3|1957.3|1954.3|1956.3|1953.3|105
1718381400000|2024-06-14 16:10:00|1957.2|1954.2|1953.1|1950.1|1957.2|1954.2|1952.2|1949.2|285
1718381700000|2024-06-14 16:15:00|1954.1|1951.1|1952.1|1949.1|1955.1|1952.1|1951.1|1948.1|624
1718382000000|2024-06-14 16:20:00|1951.3|1948.3|1950.3|1947.3|1951.3|1948.3|1950.3|1947.3|374
1718382300000|2024-06-14 16:25:00|1950.7|1947.7|1950.3|1947.3|1952.3|1949.3|1950.3|1947.3|248
1718382600000|2024-06-14 16:30:00|1952.3|1949.3|1950.3|1947.3|1952.3|1949.3|1950.3|1947.3|482
1718382900000|2024-06-14 16:35:00|1951.2|1948.2|1950.3|1947.3|1951.3|1948.3|1950.3|1947.3|241
1718383200000|2024-06-14 16:40:00|1951.1|1948.1|1949.3|1946.3|1951.1|1948.1|1946.8|1943.8|285
1718383500000|2024-06-14 16:45:00|1949.5|1946.5|1949.1|1946.1|1952.7|1949.7|1948.3|1945.3|467
1718383800000|2024-06-14 16:50:00|1948.3|1945.3|1949.8|1946.8|1951|1948|1946.3|1943.3|3184
1718384100000|2024-06-14 16:55:00|1950.8|1947.8|1942.4|1939.4|1951.6|1948.6|1941.8|1938.8|1775
1718384400000|2024-06-14 17:00:00|1942.8|1939.8|1942.8|1939.8|1942.8|1939.8|1942.8|1939.8|0
1718609400000|2024-06-17 07:30:00|1937.2|1934.2|1933.1|1930.1|1937.2|1934.2|1927.6|1924.6|787
1718609700000|2024-06-17 07:35:00|1933.2|1930.2|1932.2|1929.2|1934.2|1931.2|1932.2|1929.2|93
1718610000000|2024-06-17 07:40:00|1929.1|1926.1|1929.7|1926.7|1932.2|1929.2|1927.2|1924.2|42
1718610300000|2024-06-17 07:45:00|1930.2|1927.2|1921.3|1918.3|1930.2|1927.2|1921.3|1918.3|512
1718610600000|2024-06-17 07:50:00|1921.7|1918.7|1917.3|1914.3|1921.7|1918.7|1916.4|1913.4|248
1718610900000|2024-06-17 07:55:00|1917.4|1914.4|1917.3|1914.3|1918.9|1915.9|1915.4|1912.4|51
1718611200000|2024-06-17 08:00:00|1917.4|1914.4|1918.3|1915.3|1919.4|1916.4|1916.9|1913.9|127
1718611500000|2024-06-17 08:05:00|1917.9|1914.9|1916.3|1913.3|1917.9|1914.9|1915.4|1912.4|42
1718611800000|2024-06-17 08:10:00|1916.4|1913.4|1918.4|1915.4|1918.4|1915.4|1914.8|1911.8|93
1718612100000|2024-06-17 08:15:00|1917.8|1914.8|1916.4|1913.4|1918.4|1915.4|1916.4|1913.4|18
1718612400000|2024-06-17 08:20:00|1917.3|1914.3|1916.4|1913.4|1917.4|1914.4|1916.4|1913.4|40
1718612700000|2024-06-17 08:25:00|1916.9|1913.9|1917.4|1914.4|1917.4|1914.4|1916.4|1913.4|11
1718613000000|2024-06-17 08:30:00|1916.9|1913.9|1917.4|1914.4|1919.4|1916.4|1916.9|1913.9|356
1718613300000|2024-06-17 08:35:00|1916.4|1913.4|1916.4|1913.4|1916.5|1913.5|1914.4|1911.4|98
1718613600000|2024-06-17 08:40:00|1915.4|1912.4|1915.9|1912.9|1916.4|1913.4|1914.9|1911.9|37
1718613900000|2024-06-17 08:45:00|1915.5|1912.5|1914.5|1911.5|1916.4|1913.4|1913.1|1910.1|897
1718614200000|2024-06-17 08:50:00|1913.6|1910.6|1914.5|1911.5|1914.6|1911.6|1913.1|1910.1|66
1718614500000|2024-06-17 08:55:00|1914.6|1911.6|1915.6|1912.6|1915.6|1912.6|1914.5|1911.5|8
1718614800000|2024-06-17 09:00:00|1915.5|1912.5|1908.5|1905.5|1915.5|1912.5|1907.5|1904.5|343
1718615100000|2024-06-17 09:05:00|1909.5|1906.5|1912.5|1909.5|1912.6|1909.6|1909.5|1906.5|72
1718615400000|2024-06-17 09:10:00|1912.1|1909.1|1910.6|1907.6|1912.1|1909.1|1909.6|1906.6|53
1718615700000|2024-06-17 09:15:00|1909.6|1906.6|1909.6|1906.6|1910.6|1907.6|1909.6|1906.6|41
1718616000000|2024-06-17 09:20:00|1909.5|1906.5|1909.6|1906.6|1909.6|1906.6|1908.6|1905.6|10
1718616300000|2024-06-17 09:25:00|1910.1|1907.1|1908.6|1905.6|1910.6|1907.6|1908.6|1905.6|36
1718616600000|2024-06-17 09:30:00|1909.1|1906.1|1909.6|1906.6|1910.1|1907.1|1908.6|1905.6|110
1718616900000|2024-06-17 09:35:00|1908.6|1905.6|1909.6|1906.6|1909.6|1906.6|1908.6|1905.6|86
1718617200000|2024-06-17 09:40:00|1910.1|1907.1|1908.6|1905.6|1910.1|1907.1|1908.6|1905.6|24
1718617500000|2024-06-17 09:45:00|1909.6|1906.6|1908.6|1905.6|1909.6|1906.6|1908.6|1905.6|26
1718617800000|2024-06-17 09:50:00|1909.1|1906.1|1907.1|1904.1|1909.1|1906.1|1906.6|1903.6|105
1718618100000|2024-06-17 09:55:00|1906.6|1903.6|1905.6|1902.6|1906.6|1903.6|1904.6|1901.6|74
1718618400000|2024-06-17 10:00:00|1905.5|1902.5|1906.6|1903.6|1907.1|1904.1|1905.1|1902.1|42
1718618700000|2024-06-17 10:05:00|1906.7|1903.7|1906.6|1903.6|1908.1|1905.1|1905.6|1902.6|189
1718619000000|2024-06-17 10:10:00|1906.1|1903.1|1908.6|1905.6|1908.6|1905.6|1906.1|1903.1|59
1718619300000|2024-06-17 10:15:00|1909.6|1906.6|1907.6|1904.6|1909.6|1906.6|1906.6|1903.6|17
1718619600000|2024-06-17 10:20:00|1906.6|1903.6|1906.6|1903.6|1906.6|1903.6|1906.6|1903.6|4
1718619900000|2024-06-17 10:25:00|1905.7|1902.7|1906.6|1903.6|1906.6|1903.6|1905.6|1902.6|68
1718620200000|2024-06-17 10:30:00|1907.1|1904.1|1906.6|1903.6|1907.1|1904.1|1906.6|1903.6|18
1718620500000|2024-06-17 10:35:00|1907.6|1904.6|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|26
1718620800000|2024-06-17 10:40:00|1907.6|1904.6|1906.6|1903.6|1908.6|1905.6|1906.6|1903.6|92
1718621100000|2024-06-17 10:45:00|1907.6|1904.6|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|44
1718621400000|2024-06-17 10:50:00|1906.5|1903.5|1901.8|1898.8|1906.5|1903.5|1901.8|1898.8|491
1718621700000|2024-06-17 10:55:00|1900.8|1897.8|1902.8|1899.8|1902.8|1899.8|1900.3|1897.3|163
1718622000000|2024-06-17 11:00:00|1903.2|1900.2|1903.8|1900.8|1904.8|1901.8|1903.2|1900.2|83
1718622300000|2024-06-17 11:05:00|1904.8|1901.8|1903.2|1900.2|1904.8|1901.8|1903.2|1900.2|28
1718622600000|2024-06-17 11:10:00|1903.3|1900.3|1904.2|1901.2|1904.8|1901.8|1903.3|1900.3|16
1718622900000|2024-06-17 11:15:00|1904.8|1901.8|1903.2|1900.2|1905.7|1902.7|1903.2|1900.2|22
1718623200000|2024-06-17 11:20:00|1902.8|1899.8|1901.7|1898.7|1902.8|1899.8|1901.6|1898.6|74
1718623500000|2024-06-17 11:25:00|1901.2|1898.2|1902.8|1899.8|1902.8|1899.8|1900.8|1897.8|122
1718623800000|2024-06-17 11:30:00|1903.7|1900.7|1904.6|1901.6|1904.6|1901.6|1902.8|1899.8|82
1718624100000|2024-06-17 11:35:00|1903.7|1900.7|1903.8|1900.8|1904.6|1901.6|1903.7|1900.7|15
1718624400000|2024-06-17 11:40:00|1903.6|1900.6|1903.2|1900.2|1903.6|1900.6|1902.8|1899.8|35
1718624700000|2024-06-17 11:45:00|1902.8|1899.8|1904.6|1901.6|1904.6|1901.6|1902.8|1899.8|14
1718625000000|2024-06-17 11:50:00|1903.8|1900.8|1907.6|1904.6|1907.7|1904.7|1903.8|1900.8|177
1718625300000|2024-06-17 11:55:00|1906.8|1903.8|1908.2|1905.2|1909.6|1906.6|1906.7|1903.7|70
1718625600000|2024-06-17 12:00:00|1907.8|1904.8|1897.8|1894.8|1907.8|1904.8|1896.8|1893.8|858
1718625900000|2024-06-17 12:05:00|1898.8|1895.8|1905.8|1902.8|1905.8|1902.8|1897.8|1894.8|358
1718626200000|2024-06-17 12:10:00|1906.2|1903.2|1897.8|1894.8|1906.2|1903.2|1897.8|1894.8|216
1718626500000|2024-06-17 12:15:00|1898.3|1895.3|1896.6|1893.6|1898.3|1895.3|1896.6|1893.6|50
1718626800000|2024-06-17 12:20:00|1895.8|1892.8|1893.6|1890.6|1895.8|1892.8|1892.6|1889.6|326
1718627100000|2024-06-17 12:25:00|1893.2|1890.2|1895.8|1892.8|1896.8|1893.8|1892.6|1889.6|323
1718627400000|2024-06-17 12:30:00|1892.8|1889.8|1895.7|1892.7|1898.8|1895.8|1892.8|1889.8|163
1718627700000|2024-06-17 12:35:00|1895.8|1892.8|1895.8|1892.8|1896.8|1893.8|1895.6|1892.6|100
1718628000000|2024-06-17 12:40:00|1894.8|1891.8|1893.8|1890.8|1896.8|1893.8|1893.8|1890.8|133
1718628300000|2024-06-17 12:45:00|1893.3|1890.3|1894.8|1891.8|1895.6|1892.6|1892.8|1889.8|383
1718628600000|2024-06-17 12:50:00|1894.6|1891.6|1893.8|1890.8|1894.8|1891.8|1893.8|1890.8|125
1718628900000|2024-06-17 12:55:00|1894.8|1891.8|1897.3|1894.3|1897.9|1894.9|1894.7|1891.7|681
1718629200000|2024-06-17 13:00:00|1897.4|1894.4|1899.9|1896.9|1900.9|1897.9|1896.8|1893.8|309
1718629500000|2024-06-17 13:05:00|1900.8|1897.8|1897.9|1894.9|1902.9|1899.9|1897.9|1894.9|653
1718629800000|2024-06-17 13:10:00|1898|1895|1897.9|1894.9|1899|1896|1896.9|1893.9|290
1718630100000|2024-06-17 13:15:00|1898|1895|1896|1893|1898|1895|1895|1892|198
1718630400000|2024-06-17 13:20:00|1896.9|1893.9|1893.8|1890.8|1897.9|1894.9|1892.9|1889.9|205
1718630700000|2024-06-17 13:25:00|1893.3|1890.3|1888.9|1885.9|1893.3|1890.3|1888.9|1885.9|176
1718631000000|2024-06-17 13:30:00|1888.3|1885.3|1884|1881|1888.9|1885.9|1883|1880|594
1718631300000|2024-06-17 13:35:00|1885|1882|1890|1887|1890.4|1887.4|1885|1882|282
1718631600000|2024-06-17 13:40:00|1889.9|1886.9|1889|1886|1892|1889|1888.9|1885.9|180
1718631900000|2024-06-17 13:45:00|1888.9|1885.9|1887.9|1884.9|1888.9|1885.9|1886|1883|200
1718632200000|2024-06-17 13:50:00|1888|1885|1892|1889|1892.9|1889.9|1887.9|1884.9|403
1718632500000|2024-06-17 13:55:00|1893|1890|1896|1893|1897|1894|1893|1890|264
1718632800000|2024-06-17 14:00:00|1896.9|1893.9|1898|1895|1898|1895|1896|1893|688
1718633100000|2024-06-17 14:05:00|1898.9|1895.9|1898.9|1895.9|1899.9|1896.9|1897|1894|491
1718633400000|2024-06-17 14:10:00|1897.9|1894.9|1902.9|1899.9|1902.9|1899.9|1896.9|1893.9|482
1718633700000|2024-06-17 14:15:00|1903|1900|1903.9|1900.9|1905.9|1902.9|1902.9|1899.9|537
1718634000000|2024-06-17 14:20:00|1904|1901|1900.9|1897.9|1905.9|1902.9|1900.9|1897.9|272
1718634300000|2024-06-17 14:25:00|1901|1898|1899.9|1896.9|1901.9|1898.9|1898.9|1895.9|935
1718634600000|2024-06-17 14:30:00|1899.3|1896.3|1900.9|1897.9|1901.8|1898.8|1898.9|1895.9|1170
1718634900000|2024-06-17 14:35:00|1901.8|1898.8|1901.6|1898.6|1902.8|1899.8|1899.8|1896.8|362
1718635200000|2024-06-17 14:40:00|1901.7|1898.7|1899.8|1896.8|1901.8|1898.8|1899.8|1896.8|203
1718635500000|2024-06-17 14:45:00|1900.3|1897.3|1899.6|1896.6|1901.8|1898.8|1899.6|1896.6|212
1718635800000|2024-06-17 14:50:00|1898.8|1895.8|1903.6|1900.6|1903.6|1900.6|1898.8|1895.8|141
1718636100000|2024-06-17 14:55:00|1902.6|1899.6|1902.6|1899.6|1902.7|1899.7|1899.6|1896.6|420
1718636400000|2024-06-17 15:00:00|1902.7|1899.7|1902.6|1899.6|1905.6|1902.6|1902.6|1899.6|203
1718636700000|2024-06-17 15:05:00|1901.7|1898.7|1901.6|1898.6|1903.8|1900.8|1901.2|1898.2|258
1718637000000|2024-06-17 15:10:00|1901.7|1898.7|1901.8|1898.8|1902.6|1899.6|1900.8|1897.8|132
1718637300000|2024-06-17 15:15:00|1902.1|1899.1|1902.8|1899.8|1904.8|1901.8|1901.8|1898.8|224
1718637600000|2024-06-17 15:20:00|1903.7|1900.7|1902.5|1899.5|1903.8|1900.8|1902.5|1899.5|1833
1718637900000|2024-06-17 15:25:00|1903.4|1900.4|1907.4|1904.4|1907.4|1904.4|1903.4|1900.4|225
1718638200000|2024-06-17 15:30:00|1906.5|1903.5|1906.4|1903.4|1906.5|1903.5|1905.4|1902.4|391
1718638500000|2024-06-17 15:35:00|1905.5|1902.5|1900.5|1897.5|1905.5|1902.5|1900.5|1897.5|500
1718638800000|2024-06-17 15:40:00|1901.4|1898.4|1902.5|1899.5|1903.5|1900.5|1901.4|1898.4|795
1718639100000|2024-06-17 15:45:00|1903.4|1900.4|1903.4|1900.4|1903.5|1900.5|1903.4|1900.4|132
1718639400000|2024-06-17 15:50:00|1904.5|1901.5|1905.4|1902.4|1906.4|1903.4|1904.4|1901.4|420
1718639700000|2024-06-17 15:55:00|1904.5|1901.5|1905.4|1902.4|1906.4|1903.4|1904.5|1901.5|187
1718640000000|2024-06-17 16:00:00|1904.5|1901.5|1904.5|1901.5|1907.4|1904.4|1904.4|1901.4|209
1718640300000|2024-06-17 16:05:00|1905.4|1902.4|1904.4|1901.4|1905.4|1902.4|1903.4|1900.4|206
1718640600000|2024-06-17 16:10:00|1903.5|1900.5|1902.5|1899.5|1904.4|1901.4|1901.5|1898.5|163
1718640900000|2024-06-17 16:15:00|1902.4|1899.4|1902.5|1899.5|1902.5|1899.5|1902.4|1899.4|125
1718641200000|2024-06-17 16:20:00|1903.4|1900.4|1904.4|1901.4|1905.4|1902.4|1903.4|1900.4|242
1718641500000|2024-06-17 16:25:00|1904.5|1901.5|1905.4|1902.4|1906.4|1903.4|1904.4|1901.4|462
1718641800000|2024-06-17 16:30:00|1904.5|1901.5|1904.4|1901.4|1906.4|1903.4|1904.4|1901.4|553
1718642100000|2024-06-17 16:35:00|1905.4|1902.4|1905.4|1902.4|1906.4|1903.4|1903.4|1900.4|782
1718642400000|2024-06-17 16:40:00|1906.3|1903.3|1906.3|1903.3|1907.3|1904.3|1905.3|1902.3|656
1718642700000|2024-06-17 16:45:00|1905.3|1902.3|1904.4|1901.4|1906.3|1903.3|1904.4|1901.4|692
1718643000000|2024-06-17 16:50:00|1905.4|1902.4|1907|1904|1907|1904|1903.3|1900.3|4346
1718643300000|2024-06-17 16:55:00|1906.6|1903.6|1905|1902|1908|1905|1904.9|1901.9|1432
1718643600000|2024-06-17 17:00:00|||||||||3
1718695800000|2024-06-18 07:30:00|1900.6|1897.6|1900.8|1897.8|1900.8|1897.8|1892.7|1889.7|496
1718696100000|2024-06-18 07:35:00|1901.2|1898.2|1903.2|1900.2|1903.2|1900.2|1898.3|1895.3|60
1718696400000|2024-06-18 07:40:00|1902.3|1899.3|1904.2|1901.2|1904.3|1901.3|1900.2|1897.2|109
1718696700000|2024-06-18 07:45:00|1903.8|1900.8|1900.3|1897.3|1903.8|1900.8|1899.3|1896.3|64
1718697000000|2024-06-18 07:50:00|1900.2|1897.2|1899.3|1896.3|1900.3|1897.3|1898.2|1895.2|29
1718697300000|2024-06-18 07:55:00|1899.8|1896.8|1899.3|1896.3|1901.3|1898.3|1898.3|1895.3|85
1718697600000|2024-06-18 08:00:00|1899.1|1896.1|1894.3|1891.3|1899.1|1896.1|1894.3|1891.3|27
1718697900000|2024-06-18 08:05:00|1894.2|1891.2|1895.7|1892.7|1896.1|1893.1|1892.6|1889.6|198
1718698200000|2024-06-18 08:10:00|1895.2|1892.2|1896.2|1893.2|1896.2|1893.2|1894.7|1891.7|62
1718698500000|2024-06-18 08:15:00|1895.7|1892.7|1895.2|1892.2|1895.7|1892.7|1894.2|1891.2|20
1718698800000|2024-06-18 08:20:00|1894.2|1891.2|1894.3|1891.3|1896.3|1893.3|1894.2|1891.2|194
1718699100000|2024-06-18 08:25:00|1894.4|1891.4|1892.3|1889.3|1895.3|1892.3|1892.3|1889.3|28
1718699400000|2024-06-18 08:30:00|1892.7|1889.7|1892.2|1889.2|1893.3|1890.3|1892.2|1889.2|47
1718699700000|2024-06-18 08:35:00|1892.3|1889.3|1893.7|1890.7|1894.2|1891.2|1892.3|1889.3|41
1718700000000|2024-06-18 08:40:00|1893.2|1890.2|1894.2|1891.2|1894.2|1891.2|1893.2|1890.2|37
1718700300000|2024-06-18 08:45:00|1894.1|1891.1|1893.3|1890.3|1894.3|1891.3|1893.2|1890.2|20
1718700600000|2024-06-18 08:50:00|1891.3|1888.3|1892.2|1889.2|1892.3|1889.3|1890.3|1887.3|62
1718700900000|2024-06-18 08:55:00|||||||||3
1718701200000|2024-06-18 09:00:00|1891.2|1888.2|1891.3|1888.3|1891.3|1888.3|1890.2|1887.2|51
1718701500000|2024-06-18 09:05:00|1892.3|1889.3|1892.8|1889.8|1893.3|1890.3|1891.8|1888.8|44
1718701800000|2024-06-18 09:10:00|1892.3|1889.3|1893.3|1890.3|1893.3|1890.3|1892.3|1889.3|35
1718702100000|2024-06-18 09:15:00|1894.3|1891.3|1894.3|1891.3|1895.2|1892.2|1893.3|1890.3|19
1718702400000|2024-06-18 09:20:00|1893.8|1890.8|1895.3|1892.3|1895.3|1892.3|1893.3|1890.3|17
1718702700000|2024-06-18 09:25:00|1894.8|1891.8|1894.3|1891.3|1894.8|1891.8|1893.3|1890.3|24
1718703000000|2024-06-18 09:30:00|1893.3|1890.3|1894.3|1891.3|1894.3|1891.3|1893.3|1890.3|20
1718703300000|2024-06-18 09:35:00|||||||||154
1718703600000|2024-06-18 09:40:00|1894.4|1891.4|1895.3|1892.3|1895.3|1892.3|1894.4|1891.4|13
1718703900000|2024-06-18 09:45:00|1895.8|1892.8|1898.3|1895.3|1899.3|1896.3|1895.8|1892.8|65
1718704200000|2024-06-18 09:50:00|1898.2|1895.2|1897.3|1894.3|1898.2|1895.2|1897.3|1894.3|17
1718704500000|2024-06-18 09:55:00|1897.8|1894.8|1899.3|1896.3|1899.8|1896.8|1897.3|1894.3|36
1718704800000|2024-06-18 10:00:00|1899.8|1896.8|1901.8|1898.8|1902.3|1899.3|1899.8|1896.8|46
1718705100000|2024-06-18 10:05:00|1902.2|1899.2|1903.3|1900.3|1904.3|1901.3|1902.2|1899.2|20
1718705400000|2024-06-18 10:10:00|1902.3|1899.3|1896.3|1893.3|1902.3|1899.3|1896.3|1893.3|47
1718705700000|2024-06-18 10:15:00|1897.3|1894.3|1901.5|1898.5|1902.3|1899.3|1896.3|1893.3|121
1718706000000|2024-06-18 10:20:00|1902.3|1899.3|1903.3|1900.3|1903.3|1900.3|1902.3|1899.3|33
1718706300000|2024-06-18 10:25:00|1904.3|1901.3|1903.3|1900.3|1904.3|1901.3|1902.9|1899.9|57
1718706600000|2024-06-18 10:30:00|1903.5|1900.5|1902.4|1899.4|1904.3|1901.3|1902.3|1899.3|19
1718706900000|2024-06-18 10:35:00|1902.3|1899.3|1902.5|1899.5|1903.4|1900.4|1902.3|1899.3|59
1718707200000|2024-06-18 10:40:00|1902.4|1899.4|1902.5|1899.5|1902.5|1899.5|1902.4|1899.4|13
1718707500000|2024-06-18 10:45:00|1902.3|1899.3|1901.3|1898.3|1902.3|1899.3|1899.3|1896.3|17
1718707800000|2024-06-18 10:50:00|1902.3|1899.3|1900.3|1897.3|1902.3|1899.3|1900.3|1897.3|9
1718708100000|2024-06-18 10:55:00|1900.4|1897.4|1900.4|1897.4|1901.3|1898.3|1900.4|1897.4|105
1718708400000|2024-06-18 11:00:00|1900.3|1897.3|1903.3|1900.3|1903.3|1900.3|1899.4|1896.4|29
1718708700000|2024-06-18 11:05:00|1903.5|1900.5|1903.3|1900.3|1904.3|1901.3|1903.3|1900.3|220
1718709000000|2024-06-18 11:10:00|1901.4|1898.4|1898.5|1895.5|1901.4|1898.4|1898.5|1895.5|18
1718709300000|2024-06-18 11:15:00|1898.4|1895.4|1897.4|1894.4|1898.5|1895.5|1897.4|1894.4|8
1718709600000|2024-06-18 11:20:00|1897.5|1894.5|1899.5|1896.5|1900.3|1897.3|1897.4|1894.4|30
1718709900000|2024-06-18 11:25:00|1899.9|1896.9|1897.5|1894.5|1899.9|1896.9|1897.4|1894.4|77
1718710200000|2024-06-18 11:30:00|1897.4|1894.4|1900.5|1897.5|1900.5|1897.5|1897.3|1894.3|66
1718710500000|2024-06-18 11:35:00|1901.3|1898.3|1900.5|1897.5|1901.3|1898.3|1900.4|1897.4|4
1718710800000|2024-06-18 11:40:00|1900.4|1897.4|1903.4|1900.4|1903.5|1900.5|1899.5|1896.5|30
1718711100000|2024-06-18 11:45:00|1903.3|1900.3|1900.3|1897.3|1903.4|1900.4|1898.3|1895.3|59
1718711400000|2024-06-18 11:50:00|1900.4|1897.4|1898.5|1895.5|1900.4|1897.4|1898.5|1895.5|9
1718711700000|2024-06-18 11:55:00|1897.5|1894.5|1899.5|1896.5|1899.5|1896.5|1896.4|1893.4|92
1718712000000|2024-06-18 12:00:00|1898.5|1895.5|1901.4|1898.4|1901.4|1898.4|1898.5|1895.5|93
1718712300000|2024-06-18 12:05:00|1901.5|1898.5|1902.5|1899.5|1903.5|1900.5|1900.5|1897.5|803
1718712600000|2024-06-18 12:10:00|1904.3|1901.3|1910.5|1907.5|1911.9|1908.9|1904.3|1901.3|434
1718712900000|2024-06-18 12:15:00|1910.4|1907.4|1908.3|1905.3|1911.4|1908.4|1908.3|1905.3|136
1718713200000|2024-06-18 12:20:00|1907.5|1904.5|1903.3|1900.3|1908.3|1905.3|1902.5|1899.5|99
1718713500000|2024-06-18 12:25:00|1903.4|1900.4|1901.4|1898.4|1904.4|1901.4|1901.4|1898.4|65
1718713800000|2024-06-18 12:30:00|1902.4|1899.4|1901.4|1898.4|1903.4|1900.4|1900.5|1897.5|97
1718714100000|2024-06-18 12:35:00|1900.5|1897.5|1899.9|1896.9|1900.5|1897.5|1898.5|1895.5|160
1718714400000|2024-06-18 12:40:00|1899.5|1896.5|1905.6|1902.6|1906.5|1903.5|1898.5|1895.5|1476
1718714700000|2024-06-18 12:45:00|1905.5|1902.5|1908.5|1905.5|1909.5|1906.5|1904.6|1901.6|416
1718715000000|2024-06-18 12:50:00|1909.5|1906.5|1913.9|1910.9|1915.2|1912.2|1909.5|1906.5|738
1718715300000|2024-06-18 12:55:00|1913.4|1910.4|1909.4|1906.4|1914.9|1911.9|1909.4|1906.4|915
1718715600000|2024-06-18 13:00:00|1909.9|1906.9|1915.4|1912.4|1915.4|1912.4|1909.5|1906.5|357
1718715900000|2024-06-18 13:05:00|1914.9|1911.9|1917.9|1914.9|1920.4|1917.4|1914.9|1911.9|215
1718716200000|2024-06-18 13:10:00|1918.4|1915.4|1919.4|1916.4|1919.4|1916.4|1917.4|1914.4|63
1718716500000|2024-06-18 13:15:00|1918.4|1915.4|1915.5|1912.5|1920.4|1917.4|1915.5|1912.5|144
1718716800000|2024-06-18 13:20:00|1915.4|1912.4|1916.5|1913.5|1917.5|1914.5|1915.4|1912.4|120
1718717100000|2024-06-18 13:25:00|1917.4|1914.4|1919.5|1916.5|1919.9|1916.9|1917.4|1914.4|107
1718717400000|2024-06-18 13:30:00|1919.4|1916.4|1918.5|1915.5|1919.4|1916.4|1917.4|1914.4|156
1718717700000|2024-06-18 13:35:00|1919.4|1916.4|1918.6|1915.6|1919.5|1916.5|1918.5|1915.5|736
1718718000000|2024-06-18 13:40:00|1919.5|1916.5|1919.6|1916.6|1919.6|1916.6|1917.6|1914.6|887
1718718300000|2024-06-18 13:45:00|1918.7|1915.7|1915.6|1912.6|1923.6|1920.6|1915.1|1912.1|627
1718718600000|2024-06-18 13:50:00|1915.1|1912.1|1919.6|1916.6|1919.7|1916.7|1915.1|1912.1|449
1718718900000|2024-06-18 13:55:00|1920.6|1917.6|1921.6|1918.6|1922.6|1919.6|1917.7|1914.7|469
1718719200000|2024-06-18 14:00:00|1921.1|1918.1|1922.6|1919.6|1923.6|1920.6|1920.6|1917.6|264
1718719500000|2024-06-18 14:05:00|1920.7|1917.7|1922.6|1919.6|1922.6|1919.6|1920.7|1917.7|61
1718719800000|2024-06-18 14:10:00|1920.7|1917.7|1922.1|1919.1|1922.6|1919.6|1920.5|1917.5|764
1718720100000|2024-06-18 14:15:00|1922|1919|1919.6|1916.6|1922.5|1919.5|1919.6|1916.6|67
1718720400000|2024-06-18 14:20:00|1919.5|1916.5|1919.5|1916.5|1919.6|1916.6|1918.5|1915.5|205
1718720700000|2024-06-18 14:25:00|1918.6|1915.6|1911.6|1908.6|1919|1916|1911.6|1908.6|237
1718721000000|2024-06-18 14:30:00|1913.1|1910.1|1906.5|1903.5|1914.6|1911.6|1906.5|1903.5|852
1718721300000|2024-06-18 14:35:00|1906.6|1903.6|1908.5|1905.5|1910.6|1907.6|1905.6|1902.6|106
1718721600000|2024-06-18 14:40:00|1908.6|1905.6|1908.6|1905.6|1910.5|1907.5|1908.5|1905.5|87
1718721900000|2024-06-18 14:45:00|1908.5|1905.5|1905.5|1902.5|1908.5|1905.5|1904.5|1901.5|87
1718722200000|2024-06-18 14:50:00|1904.6|1901.6|1905.5|1902.5|1906.5|1903.5|1904.5|1901.5|163
1718722500000|2024-06-18 14:55:00|1904.6|1901.6|1905.4|1902.4|1905.5|1902.5|1904.4|1901.4|189
1718722800000|2024-06-18 15:00:00|1905.5|1902.5|1904.5|1901.5|1907.5|1904.5|1904.4|1901.4|120
1718723100000|2024-06-18 15:05:00|1905.4|1902.4|1906.5|1903.5|1906.5|1903.5|1905.4|1902.4|98
1718723400000|2024-06-18 15:10:00|1906.4|1903.4|1904.9|1901.9|1906.4|1903.4|1904.4|1901.4|66
1718723700000|2024-06-18 15:15:00|1905.4|1902.4|1907.5|1904.5|1907.5|1904.5|1905.4|1902.4|75
1718724000000|2024-06-18 15:20:00|1908.6|1905.6|1905.6|1902.6|1908.6|1905.6|1905.6|1902.6|650
1718724300000|2024-06-18 15:25:00|1906|1903|1905.6|1902.6|1906.6|1903.6|1904.6|1901.6|76
1718724600000|2024-06-18 15:30:00|1905.7|1902.7|1910|1907|1910.5|1907.5|1905.5|1902.5|147
1718724900000|2024-06-18 15:35:00|1909.6|1906.6|1910.5|1907.5|1912.5|1909.5|1909.5|1906.5|781
1718725200000|2024-06-18 15:40:00|1910.6|1907.6|1912.5|1909.5|1912.6|1909.6|1910.6|1907.6|139
1718725500000|2024-06-18 15:45:00|1912.6|1909.6|1908.5|1905.5|1914.4|1911.4|1908.4|1905.4|175
1718725800000|2024-06-18 15:50:00|1908.9|1905.9|1904.4|1901.4|1908.9|1905.9|1904.4|1901.4|428
1718726100000|2024-06-18 15:55:00|1904.5|1901.5|1906.5|1903.5|1907.5|1904.5|1904.5|1901.5|277
1718726400000|2024-06-18 16:00:00|1906.4|1903.4|1906.4|1903.4|1906.5|1903.5|1904.4|1901.4|511
1718726700000|2024-06-18 16:05:00|||||||||487
1718727000000|2024-06-18 16:10:00|1907.4|1904.4|1907.3|1904.3|1907.4|1904.4|1905.4|1902.4|214
1718727300000|2024-06-18 16:15:00|1906.3|1903.3|1904.4|1901.4|1906.3|1903.3|1903.4|1900.4|185
1718727600000|2024-06-18 16:20:00|1905.4|1902.4|1905.3|1902.3|1906.3|1903.3|1904.4|1901.4|366
1718727900000|2024-06-18 16:25:00|1904.8|1901.8|1905.3|1902.3|1906.3|1903.3|1904.8|1901.8|221
1718728200000|2024-06-18 16:30:00|1906.3|1903.3|1908.3|1905.3|1908.3|1905.3|1905.3|1902.3|391
1718728500000|2024-06-18 16:35:00|1908.2|1905.2|1904.3|1901.3|1908.2|1905.2|1904.3|1901.3|338
1718728800000|2024-06-18 16:40:00|1901.3|1898.3|1899.2|1896.2|1901.3|1898.3|1899.2|1896.2|333
1718729100000|2024-06-18 16:45:00|1900.2|1897.2|1898.2|1895.2|1900.2|1897.2|1897.2|1894.2|650
1718729400000|2024-06-18 16:50:00|1897.3|1894.3|1899.3|1896.3|1902.3|1899.3|1897.3|1894.3|2334
1718729700000|2024-06-18 16:55:00|1898.4|1895.4|1896.4|1893.4|1898.4|1895.4|1895.4|1892.4|532
1718730000000|2024-06-18 17:00:00|||||||||1
1718868600000|2024-06-20 07:30:00|1915.2|1912.2|1920|1917|1920.2|1917.2|1913.2|1910.2|1232
1718868900000|2024-06-20 07:35:00|1919.6|1916.6|1920.6|1917.6|1923.1|1920.1|1919.6|1916.6|216
1718869200000|2024-06-20 07:40:00|1920.5|1917.5|1921.1|1918.1|1925.5|1922.5|1920.5|1917.5|204
1718869500000|2024-06-20 07:45:00|1922|1919|1927.6|1924.6|1928.6|1925.6|1922|1919|496
1718869800000|2024-06-20 07:50:00|1928.5|1925.5|1928.6|1925.6|1929.5|1926.5|1927|1924|209
1718870100000|2024-06-20 07:55:00|1929.5|1926.5|1931.5|1928.5|1931.5|1928.5|1928.6|1925.6|192
1718870400000|2024-06-20 08:00:00|1931|1928|1926.6|1923.6|1931.5|1928.5|1926.6|1923.6|85
1718870700000|2024-06-20 08:05:00|1927.5|1924.5|1928.6|1925.6|1929.5|1926.5|1927.5|1924.5|27
1718871000000|2024-06-20 08:10:00|1928.5|1925.5|1928.6|1925.6|1930|1927|1927.6|1924.6|44
1718871300000|2024-06-20 08:15:00|1928.7|1925.7|1929.6|1926.6|1930.6|1927.6|1928.6|1925.6|334
1718871600000|2024-06-20 08:20:00|1928.6|1925.6|1929.1|1926.1|1929.6|1926.6|1925.6|1922.6|135
1718871900000|2024-06-20 08:25:00|1928.6|1925.6|1929.1|1926.1|1931.5|1928.5|1928.6|1925.6|67
1718872200000|2024-06-20 08:30:00|1929.6|1926.6|1928.1|1925.1|1929.6|1926.6|1927.6|1924.6|38
1718872500000|2024-06-20 08:35:00|1927.6|1924.6|1932.1|1929.1|1932.6|1929.6|1927.6|1924.6|134
1718872800000|2024-06-20 08:40:00|1931.6|1928.6|1935.5|1932.5|1935.5|1932.5|1931.6|1928.6|145
1718873100000|2024-06-20 08:45:00|1933.6|1930.6|1936.6|1933.6|1938.5|1935.5|1933.6|1930.6|321
1718873400000|2024-06-20 08:50:00|1937.5|1934.5|1935.6|1932.6|1937.6|1934.6|1934.6|1931.6|91
1718873700000|2024-06-20 08:55:00|1935.5|1932.5|1936.1|1933.1|1936.5|1933.5|1934.6|1931.6|72
1718874000000|2024-06-20 09:00:00|1936.5|1933.5|1932.5|1929.5|1936.5|1933.5|1931.5|1928.5|36
1718874300000|2024-06-20 09:05:00|1932.6|1929.6|1931.5|1928.5|1934.5|1931.5|1930.5|1927.5|33
1718874600000|2024-06-20 09:10:00|1931.6|1928.6|1933.1|1930.1|1933.6|1930.6|1931.6|1928.6|15
1718874900000|2024-06-20 09:15:00|1933.2|1930.2|1934.1|1931.1|1934.6|1931.6|1933.2|1930.2|7
1718875200000|2024-06-20 09:20:00|1933.6|1930.6|1933.6|1930.6|1934.1|1931.1|1932.6|1929.6|11
1718875500000|2024-06-20 09:25:00|1934.5|1931.5|1936.5|1933.5|1936.5|1933.5|1934.5|1931.5|24
1718875800000|2024-06-20 09:30:00|1935.6|1932.6|1934.6|1931.6|1935.6|1932.6|1934.1|1931.1|22
1718876100000|2024-06-20 09:35:00|1935.1|1932.1|1935.6|1932.6|1935.6|1932.6|1933.6|1930.6|6
1718876400000|2024-06-20 09:40:00|1935.5|1932.5|1935.5|1932.5|1935.6|1932.6|1934.6|1931.6|9
1718876700000|2024-06-20 09:45:00|1935.1|1932.1|1935.6|1932.6|1935.6|1932.6|1934.1|1931.1|37
1718877000000|2024-06-20 09:50:00|1935.1|1932.1|1931.6|1928.6|1935.6|1932.6|1931.6|1928.6|223
1718877300000|2024-06-20 09:55:00|1932.6|1929.6|1931|1928|1933.6|1930.6|1931|1928|27
1718877600000|2024-06-20 10:00:00|1931.1|1928.1|1931.5|1928.5|1931.6|1928.6|1930.1|1927.1|25
1718877900000|2024-06-20 10:05:00|1931.6|1928.6|1930.1|1927.1|1931.6|1928.6|1930.1|1927.1|34
1718878200000|2024-06-20 10:10:00|1930.5|1927.5|1931.5|1928.5|1931.6|1928.6|1930.5|1927.5|13
1718878500000|2024-06-20 10:15:00|1931.6|1928.6|1932.5|1929.5|1932.5|1929.5|1931.6|1928.6|140
1718878800000|2024-06-20 10:20:00|1932.6|1929.6|1935.5|1932.5|1936.5|1933.5|1932.6|1929.6|215
1718879100000|2024-06-20 10:25:00|1936|1933|1937.5|1934.5|1937.6|1934.6|1935.6|1932.6|41
1718879400000|2024-06-20 10:30:00|1937.6|1934.6|1938.5|1935.5|1938.5|1935.5|1937.5|1934.5|11
1718879700000|2024-06-20 10:35:00|1939.5|1936.5|1938.5|1935.5|1939.6|1936.6|1938.5|1935.5|180
1718880000000|2024-06-20 10:40:00|1938.6|1935.6|1935.5|1932.5|1938.6|1935.6|1935|1932|68
1718880300000|2024-06-20 10:45:00|1936.5|1933.5|1936.6|1933.6|1938.5|1935.5|1936.5|1933.5|68
1718880600000|2024-06-20 10:50:00|1936.5|1933.5|1932|1929|1936.5|1933.5|1932|1929|11
1718880900000|2024-06-20 10:55:00|1931.6|1928.6|1931.6|1928.6|1932.6|1929.6|1931.6|1928.6|26
1718881200000|2024-06-20 11:00:00|1931.1|1928.1|1934.5|1931.5|1934.5|1931.5|1930.6|1927.6|65
1718881500000|2024-06-20 11:05:00|1935.6|1932.6|1933.5|1930.5|1935.6|1932.6|1933.5|1930.5|21
1718881800000|2024-06-20 11:10:00|1934|1931|1935|1932|1936.5|1933.5|1934|1931|16
1718882100000|2024-06-20 11:15:00|1935.1|1932.1|1936.5|1933.5|1936.5|1933.5|1934.5|1931.5|54
1718882400000|2024-06-20 11:20:00|1937.5|1934.5|1937.5|1934.5|1939.5|1936.5|1937.5|1934.5|36
1718882700000|2024-06-20 11:25:00|1938|1935|1937.5|1934.5|1938|1935|1936.5|1933.5|31
1718883000000|2024-06-20 11:30:00|1938|1935|1941.5|1938.5|1942.5|1939.5|1938|1935|74
1718883300000|2024-06-20 11:35:00|1942.5|1939.5|1936.1|1933.1|1942.5|1939.5|1935.6|1932.6|176
1718883600000|2024-06-20 11:40:00|1936.6|1933.6|1935.6|1932.6|1936.6|1933.6|1934.6|1931.6|60
1718883900000|2024-06-20 11:45:00|1936.1|1933.1|1934.6|1931.6|1936.6|1933.6|1934.6|1931.6|79
1718884200000|2024-06-20 11:50:00|1934.1|1931.1|1934.6|1931.6|1935.1|1932.1|1933.6|1930.6|67
1718884500000|2024-06-20 11:55:00|1934.1|1931.1|1940.6|1937.6|1940.6|1937.6|1933.6|1930.6|567
1718884800000|2024-06-20 12:00:00|1941|1938|1939.6|1936.6|1943.6|1940.6|1938.6|1935.6|487
1718885100000|2024-06-20 12:05:00|1941.6|1938.6|1938.5|1935.5|1941.6|1938.6|1938.5|1935.5|268
1718885400000|2024-06-20 12:10:00|1939.5|1936.5|1945.5|1942.5|1946.5|1943.5|1939.5|1936.5|424
1718885700000|2024-06-20 12:15:00|1946.5|1943.5|1945.4|1942.4|1947.4|1944.4|1944.4|1941.4|73
1718886000000|2024-06-20 12:20:00|1946.4|1943.4|1949.4|1946.4|1949.4|1946.4|1944.4|1941.4|285
1718886300000|2024-06-20 12:25:00|1948.4|1945.4|1948.9|1945.9|1949.4|1946.4|1947.9|1944.9|327
1718886600000|2024-06-20 12:30:00|1949|1946|1949.4|1946.4|1951.4|1948.4|1948.9|1945.9|1279
1718886900000|2024-06-20 12:35:00|1950.4|1947.4|1942.4|1939.4|1950.4|1947.4|1942.4|1939.4|118
1718887200000|2024-06-20 12:40:00|1941.4|1938.4|1945.4|1942.4|1947.4|1944.4|1938.9|1935.9|309
1718887500000|2024-06-20 12:45:00|1943.4|1940.4|1945.4|1942.4|1945.4|1942.4|1943.4|1940.4|76
1718887800000|2024-06-20 12:50:00|1944.9|1941.9|1945.4|1942.4|1945.4|1942.4|1944.4|1941.4|60
1718888100000|2024-06-20 12:55:00|1944.9|1941.9|1948.4|1945.4|1948.4|1945.4|1944.4|1941.4|384
1718888400000|2024-06-20 13:00:00|1949.4|1946.4|1950.4|1947.4|1951.4|1948.4|1948.4|1945.4|301
1718888700000|2024-06-20 13:05:00|1950.5|1947.5|1951.4|1948.4|1952.4|1949.4|1949.4|1946.4|240
1718889000000|2024-06-20 13:10:00|1951.3|1948.3|1951.3|1948.3|1952.4|1949.4|1949.4|1946.4|467
1718889300000|2024-06-20 13:15:00|1951.4|1948.4|1952.3|1949.3|1952.3|1949.3|1951.3|1948.3|261
1718889600000|2024-06-20 13:20:00|1951.9|1948.9|1948.3|1945.3|1952.3|1949.3|1948.3|1945.3|911
1718889900000|2024-06-20 13:25:00|1948.8|1945.8|1945.3|1942.3|1949.3|1946.3|1944.3|1941.3|732
1718890200000|2024-06-20 13:30:00|1945.2|1942.2|1946.2|1943.2|1946.7|1943.7|1944.2|1941.2|134
1718890500000|2024-06-20 13:35:00|1945.2|1942.2|1945.2|1942.2|1945.2|1942.2|1943.3|1940.3|413
1718890800000|2024-06-20 13:40:00|1945.3|1942.3|1945.2|1942.2|1946.2|1943.2|1944.2|1941.2|124
1718891100000|2024-06-20 13:45:00|1944.2|1941.2|1946.2|1943.2|1946.2|1943.2|1943.7|1940.7|111
1718891400000|2024-06-20 13:50:00|1947.2|1944.2|1948.2|1945.2|1949.2|1946.2|1947.2|1944.2|233
1718891700000|2024-06-20 13:55:00|1948.3|1945.3|1945.3|1942.3|1949.2|1946.2|1945.3|1942.3|347
1718892000000|2024-06-20 14:00:00|1946.2|1943.2|1941.3|1938.3|1946.3|1943.3|1941.3|1938.3|326
1718892300000|2024-06-20 14:05:00|1940.3|1937.3|1936.3|1933.3|1940.3|1937.3|1936.3|1933.3|69
1718892600000|2024-06-20 14:10:00|1935.3|1932.3|1937.3|1934.3|1937.3|1934.3|1933.3|1930.3|301
1718892900000|2024-06-20 14:15:00|1938.2|1935.2|1941.2|1938.2|1941.2|1938.2|1937.3|1934.3|200
1718893200000|2024-06-20 14:20:00|1942.2|1939.2|1938.3|1935.3|1942.2|1939.2|1938.3|1935.3|901
1718893500000|2024-06-20 14:25:00|1937.8|1934.8|1938.2|1935.2|1939.2|1936.2|1937.8|1934.8|101
1718893800000|2024-06-20 14:30:00|1939.2|1936.2|1942.2|1939.2|1943.2|1940.2|1939.2|1936.2|160
1718894100000|2024-06-20 14:35:00|1941.2|1938.2|1939.1|1936.1|1941.2|1938.2|1938.2|1935.2|351
1718894400000|2024-06-20 14:40:00|1939.2|1936.2|1942.1|1939.1|1942.1|1939.1|1938.2|1935.2|107
1718894700000|2024-06-20 14:45:00|1943.1|1940.1|1938.1|1935.1|1943.1|1940.1|1937.2|1934.2|520
1718895000000|2024-06-20 14:50:00|1937.2|1934.2|1934.2|1931.2|1938.1|1935.1|1933.1|1930.1|266
1718895300000|2024-06-20 14:55:00|1935.1|1932.1|1937.2|1934.2|1938.2|1935.2|1935.1|1932.1|152
1718895600000|2024-06-20 15:00:00|1938.1|1935.1|1935.7|1932.7|1939.1|1936.1|1935.7|1932.7|181
1718895900000|2024-06-20 15:05:00|1935.2|1932.2|1925.2|1922.2|1935.2|1932.2|1925.2|1922.2|491
1718896200000|2024-06-20 15:10:00|1925.1|1922.1|1918.1|1915.1|1925.1|1922.1|1917.1|1914.1|573
1718896500000|2024-06-20 15:15:00|1919.1|1916.1|1916.1|1913.1|1920.1|1917.1|1916.1|1913.1|384
1718896800000|2024-06-20 15:20:00|1916.6|1913.6|1910.1|1907.1|1918.1|1915.1|1910.1|1907.1|462
1718897100000|2024-06-20 15:25:00|1911.1|1908.1|1911.1|1908.1|1911.1|1908.1|1908.1|1905.1|194
1718897400000|2024-06-20 15:30:00|1912.1|1909.1|1902.1|1899.1|1912.1|1909.1|1902.1|1899.1|386
1718897700000|2024-06-20 15:35:00|1901.6|1898.6|1901.1|1898.1|1903.1|1900.1|1900.1|1897.1|291
1718898000000|2024-06-20 15:40:00|1900.1|1897.1|1901.6|1898.6|1902.1|1899.1|1899.1|1896.1|266
1718898300000|2024-06-20 15:45:00|1901.1|1898.1|1899.1|1896.1|1902.1|1899.1|1898.1|1895.1|300
1718898600000|2024-06-20 15:50:00|1900.1|1897.1|1908.1|1905.1|1908.1|1905.1|1900.1|1897.1|535
1718898900000|2024-06-20 15:55:00|1909.1|1906.1|1912.1|1909.1|1913.1|1910.1|1907.1|1904.1|405
1718899200000|2024-06-20 16:00:00|1911.6|1908.6|1907.1|1904.1|1911.6|1908.6|1906.1|1903.1|148
1718899500000|2024-06-20 16:05:00|1908.1|1905.1|1908.1|1905.1|1908.1|1905.1|1907.1|1904.1|96
1718899800000|2024-06-20 16:10:00|1908|1905|1905.1|1902.1|1908.1|1905.1|1905.1|1902.1|207
1718900100000|2024-06-20 16:15:00|1905|1902|1904.1|1901.1|1905.1|1902.1|1903.1|1900.1|477
1718900400000|2024-06-20 16:20:00|1905.1|1902.1|1905.1|1902.1|1907.6|1904.6|1905.1|1902.1|120
1718900700000|2024-06-20 16:25:00|1904.1|1901.1|1905.1|1902.1|1906.1|1903.1|1904.1|1901.1|78
1718901000000|2024-06-20 16:30:00|1904.1|1901.1|1899.1|1896.1|1905.1|1902.1|1898.6|1895.6|117
1718901300000|2024-06-20 16:35:00|1898.1|1895.1|1896.1|1893.1|1900.1|1897.1|1896.1|1893.1|207
1718901600000|2024-06-20 16:40:00|1897.1|1894.1|1901.1|1898.1|1901.1|1898.1|1897.1|1894.1|163
1718901900000|2024-06-20 16:45:00|1900.1|1897.1|1899.1|1896.1|1901|1898|1898.1|1895.1|335
1718902200000|2024-06-20 16:50:00|1900.1|1897.1|1903.1|1900.1|1905.1|1902.1|1900.1|1897.1|1819
1718902500000|2024-06-20 16:55:00|1904.1|1901.1|1903.2|1900.2|1906.1|1903.1|1902.6|1899.6|491
1718902800000|2024-06-20 17:00:00|||||||||1
1718955000000|2024-06-21 07:30:00|1903.7|1900.7|1900.1|1897.1|1905.1|1902.1|1900.1|1897.1|99
1718955300000|2024-06-21 07:35:00|1899.7|1896.7|1902.1|1899.1|1902.6|1899.6|1899.1|1896.1|241
1718955600000|2024-06-21 07:40:00|1901.6|1898.6|1905.1|1902.1|1905.2|1902.2|1901.6|1898.6|12
1718955900000|2024-06-21 07:45:00|1905.2|1902.2|1909.2|1906.2|1910.6|1907.6|1904.1|1901.1|51
1718956200000|2024-06-21 07:50:00|1909.7|1906.7|1911.7|1908.7|1912.2|1909.2|1909.7|1906.7|25
1718956500000|2024-06-21 07:55:00|1912.2|1909.2|1912.2|1909.2|1914.1|1911.1|1911.2|1908.2|52
1718956800000|2024-06-21 08:00:00|1912.1|1909.1|1913.2|1910.2|1914.1|1911.1|1911.2|1908.2|34
1718957100000|2024-06-21 08:05:00|1913.6|1910.6|1917.2|1914.2|1918.2|1915.2|1913.6|1910.6|200
1718957400000|2024-06-21 08:10:00|1917.7|1914.7|1917.7|1914.7|1918.6|1915.6|1916.6|1913.6|43
1718957700000|2024-06-21 08:15:00|1917.6|1914.6|1911.2|1908.2|1917.6|1914.6|1911.2|1908.2|19
1718958000000|2024-06-21 08:20:00|1911.1|1908.1|1912.7|1909.7|1913.7|1910.7|1909.6|1906.6|48
1718958300000|2024-06-21 08:25:00|1912.6|1909.6|1909.2|1906.2|1912.6|1909.6|1908.2|1905.2|44
1718958600000|2024-06-21 08:30:00|1908.7|1905.7|1911.2|1908.2|1912.2|1909.2|1908.1|1905.1|39
1718958900000|2024-06-21 08:35:00|1910.7|1907.7|1907.2|1904.2|1910.7|1907.7|1906.2|1903.2|26
1718959200000|2024-06-21 08:40:00|1910.2|1907.2|1910.2|1907.2|1911.1|1908.1|1909.2|1906.2|24
1718959500000|2024-06-21 08:45:00|1912.2|1909.2|1912.2|1909.2|1912.2|1909.2|1910.2|1907.2|27
1718959800000|2024-06-21 08:50:00|1911.7|1908.7|1912.2|1909.2|1912.2|1909.2|1911.2|1908.2|23
1718960100000|2024-06-21 08:55:00|1911.7|1908.7|1914.2|1911.2|1915.2|1912.2|1911.7|1908.7|123
1718960400000|2024-06-21 09:00:00|1913.7|1910.7|1912.2|1909.2|1915.2|1912.2|1911.2|1908.2|248
1718960700000|2024-06-21 09:05:00|1911.7|1908.7|1911.2|1908.2|1912.2|1909.2|1911.2|1908.2|73
1718961000000|2024-06-21 09:10:00|1912.2|1909.2|1913.2|1910.2|1913.7|1910.7|1912.2|1909.2|84
1718961300000|2024-06-21 09:15:00|1912.2|1909.2|1912.2|1909.2|1913.2|1910.2|1911.7|1908.7|134
1718961600000|2024-06-21 09:20:00|1912.3|1909.3|1913.2|1910.2|1913.2|1910.2|1912.3|1909.3|5
1718961900000|2024-06-21 09:25:00|1912.7|1909.7|1913.2|1910.2|1913.2|1910.2|1912.7|1909.7|64
1718962200000|2024-06-21 09:30:00|1912.3|1909.3|1912.2|1909.2|1912.3|1909.3|1912.2|1909.2|71
1718962500000|2024-06-21 09:35:00|1912.1|1909.1|1908.7|1905.7|1912.1|1909.1|1908.2|1905.2|10
1718962800000|2024-06-21 09:40:00|1908.2|1905.2|1905.2|1902.2|1908.7|1905.7|1905.2|1902.2|6
1718963100000|2024-06-21 09:45:00|1906.2|1903.2|1906.2|1903.2|1907.2|1904.2|1906.2|1903.2|19
1718963400000|2024-06-21 09:50:00|1905.2|1902.2|1905.2|1902.2|1905.2|1902.2|1904.2|1901.2|7
1718963700000|2024-06-21 09:55:00|1904.2|1901.2|1903.1|1900.1|1904.2|1901.2|1903.1|1900.1|217
1718964000000|2024-06-21 10:00:00|1901.2|1898.2|1903.2|1900.2|1903.2|1900.2|1900.1|1897.1|70
1718964300000|2024-06-21 10:05:00|1902.1|1899.1|1900.1|1897.1|1902.1|1899.1|1898.1|1895.1|58
1718964600000|2024-06-21 10:10:00|1900.2|1897.2|1902.1|1899.1|1903.1|1900.1|1900.2|1897.2|6
1718965200000|2024-06-21 10:20:00|1901.2|1898.2|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|19
1718965500000|2024-06-21 10:25:00|1900.1|1897.1|1901.1|1898.1|1901.6|1898.6|1900.1|1897.1|39
1718965800000|2024-06-21 10:30:00|1900.6|1897.6|1900.2|1897.2|1901.2|1898.2|1900.1|1897.1|54
1718966100000|2024-06-21 10:35:00|1900.7|1897.7|1900.2|1897.2|1900.7|1897.7|1900.1|1897.1|6
1718966400000|2024-06-21 10:40:00|1900.1|1897.1|1901.1|1898.1|1901.2|1898.2|1899.2|1896.2|13
1718966700000|2024-06-21 10:45:00|1901.2|1898.2|1901.1|1898.1|1902.2|1899.2|1901.1|1898.1|10
1718967000000|2024-06-21 10:50:00|1901.2|1898.2|1905.1|1902.1|1906.1|1903.1|1901.1|1898.1|31
1718967300000|2024-06-21 10:55:00|1905.7|1902.7|1907.2|1904.2|1908.1|1905.1|1905.6|1902.6|28
1718967600000|2024-06-21 11:00:00|1907.7|1904.7|1913.1|1910.1|1913.2|1910.2|1907.7|1904.7|59
1718967900000|2024-06-21 11:05:00|1913.2|1910.2|1915.1|1912.1|1915.6|1912.6|1912.1|1909.1|145
1718968200000|2024-06-21 11:10:00|1914.6|1911.6|1912.1|1909.1|1915.1|1912.1|1911.6|1908.6|9
1718968500000|2024-06-21 11:15:00|1911.1|1908.1|1911.1|1908.1|1911.2|1908.2|1910.1|1907.1|3
1718968800000|2024-06-21 11:20:00|1911.2|1908.2|1911.6|1908.6|1912.6|1909.6|1911.1|1908.1|10
1718969100000|2024-06-21 11:25:00|1912.1|1909.1|1909.1|1906.1|1912.1|1909.1|1908.1|1905.1|294
1718969400000|2024-06-21 11:30:00|1908.6|1905.6|1909.1|1906.1|1909.1|1906.1|1907.1|1904.1|14
1718969700000|2024-06-21 11:35:00|1908.1|1905.1|1905.1|1902.1|1908.1|1905.1|1904.1|1901.1|17
1718970000000|2024-06-21 11:40:00|1904.1|1901.1|1900.6|1897.6|1904.1|1901.1|1900.1|1897.1|24
1718970300000|2024-06-21 11:45:00|1900.1|1897.1|1901.1|1898.1|1901.1|1898.1|1898.1|1895.1|547
1718970600000|2024-06-21 11:50:00|1901.2|1898.2|1902.2|1899.2|1902.7|1899.7|1900.7|1897.7|168
1718970900000|2024-06-21 11:55:00|1902.1|1899.1|1901.7|1898.7|1903.2|1900.2|1901.2|1898.2|13
1718971200000|2024-06-21 12:00:00|1901.6|1898.6|1898.2|1895.2|1901.6|1898.6|1898.2|1895.2|198
1718971500000|2024-06-21 12:05:00|1898.7|1895.7|1897.1|1894.1|1898.7|1895.7|1897.1|1894.1|751
1718971800000|2024-06-21 12:10:00|1898.1|1895.1|1902.1|1899.1|1904.1|1901.1|1898.1|1895.1|37
1718972100000|2024-06-21 12:15:00|1900.7|1897.7|1899.1|1896.1|1901.1|1898.1|1899.1|1896.1|14
1718972400000|2024-06-21 12:20:00|1898.1|1895.1|1899.1|1896.1|1899.1|1896.1|1897.1|1894.1|47
1718972700000|2024-06-21 12:25:00|1899.2|1896.2|1899.2|1896.2|1901.2|1898.2|1897.1|1894.1|499
1718973000000|2024-06-21 12:30:00|1899.1|1896.1|1901.2|1898.2|1901.2|1898.2|1898.2|1895.2|115
1718973300000|2024-06-21 12:35:00|1901.1|1898.1|1900.2|1897.2|1902.2|1899.2|1900.1|1897.1|82
1718973600000|2024-06-21 12:40:00|1900.1|1897.1|1902.1|1899.1|1903.1|1900.1|1898.1|1895.1|138
1718973900000|2024-06-21 12:45:00|1901.6|1898.6|1901.2|1898.2|1903.2|1900.2|1901.1|1898.1|530
1718974200000|2024-06-21 12:50:00|1901.1|1898.1|1910.2|1907.2|1914.1|1911.1|1901.1|1898.1|89
1718974500000|2024-06-21 12:55:00|1910.1|1907.1|1912.1|1909.1|1913.2|1910.2|1909.1|1906.1|985
1718974800000|2024-06-21 13:00:00|1911.1|1908.1|1911.1|1908.1|1913.1|1910.1|1903.1|1900.1|203
1718975100000|2024-06-21 13:05:00|1910.1|1907.1|1916.1|1913.1|1916.1|1913.1|1908.1|1905.1|64
1718975400000|2024-06-21 13:10:00|1916.6|1913.6|1922.1|1919.1|1922.5|1919.5|1915.1|1912.1|85
1718975700000|2024-06-21 13:15:00|1922|1919|1914.1|1911.1|1922|1919|1914|1911|475
1718976000000|2024-06-21 13:20:00|1914|1911|1915.1|1912.1|1917.1|1914.1|1913.1|1910.1|174
1718976300000|2024-06-21 13:25:00|1916.1|1913.1|1913.6|1910.6|1918.1|1915.1|1913.6|1910.6|55
1718976600000|2024-06-21 13:30:00|1913.1|1910.1|1914.1|1911.1|1914.1|1911.1|1911.1|1908.1|314
1718976900000|2024-06-21 13:35:00|1913.1|1910.1|1910.2|1907.2|1914.2|1911.2|1910.1|1907.1|97
1718977200000|2024-06-21 13:40:00|1911.1|1908.1|1909.1|1906.1|1911.1|1908.1|1905.1|1902.1|520
1718977500000|2024-06-21 13:45:00|1908.1|1905.1|1908.1|1905.1|1908.1|1905.1|1906.1|1903.1|134
1718977800000|2024-06-21 13:50:00|1907.1|1904.1|1908.1|1905.1|1909.1|1906.1|1906.1|1903.1|174
1718978100000|2024-06-21 13:55:00|1909.1|1906.1|1907.1|1904.1|1909.1|1906.1|1906.1|1903.1|12
1718978400000|2024-06-21 14:00:00|1906.6|1903.6|1906.1|1903.1|1907.1|1904.1|1905.1|1902.1|173
1718978700000|2024-06-21 14:05:00|1907.1|1904.1|1907|1904|1907.1|1904.1|1904.1|1901.1|34
1718979000000|2024-06-21 14:10:00|1906.1|1903.1|1906|1903|1907|1904|1905.1|1902.1|312
1718979300000|2024-06-21 14:15:00|1905.1|1902.1|1905.1|1902.1|1906.1|1903.1|1903.1|1900.1|106
1718979600000|2024-06-21 14:20:00|1906.1|1903.1|1911.1|1908.1|1912|1909|1906.1|1903.1|103
1718979900000|2024-06-21 14:25:00|1912|1909|1912|1909|1912|1909|1912|1909|17
1718980200000|2024-06-21 14:30:00|1911.1|1908.1|1909|1906|1913|1910|1908|1905|61
1718980500000|2024-06-21 14:35:00|1908.1|1905.1|1907|1904|1909|1906|1906.5|1903.5|27
1718980800000|2024-06-21 14:40:00|1906.5|1903.5|1906|1903|1907|1904|1906|1903|202
1718981100000|2024-06-21 14:45:00|1904.5|1901.5|1904|1901|1905|1902|1902|1899|249
1718981400000|2024-06-21 14:50:00|1905|1902|1904|1901|1905|1902|1903|1900|196
1718981700000|2024-06-21 14:55:00|1904.1|1901.1|1905|1902|1905|1902|1902.5|1899.5|664
1718982000000|2024-06-21 15:00:00|1906|1903|1903|1900|1906|1903|1903|1900|367
1718982300000|2024-06-21 15:05:00|1902|1899|1904|1901|1904|1901|1902|1899|246
1718982600000|2024-06-21 15:10:00|1904.1|1901.1|1904|1901|1904.1|1901.1|1904|1901|45
1718982900000|2024-06-21 15:15:00|1903|1900|1903.1|1900.1|1905|1902|1903|1900|65
1718983200000|2024-06-21 15:20:00|1903|1900|1902.1|1899.1|1904.1|1901.1|1902.1|1899.1|168
1718983500000|2024-06-21 15:25:00|1902.6|1899.6|1904.1|1901.1|1905.1|1902.1|1902.1|1899.1|187
1718983800000|2024-06-21 15:30:00|1904.2|1901.2|1906.2|1903.2|1907.1|1904.1|1904.2|1901.2|768
1718984100000|2024-06-21 15:35:00|1907.1|1904.1|1908.1|1905.1|1908.1|1905.1|1906.1|1903.1|111
1718984400000|2024-06-21 15:40:00|1909.1|1906.1|1912.1|1909.1|1912.1|1909.1|1909.1|1906.1|45
1718984700000|2024-06-21 15:45:00|1911.1|1908.1|1911.1|1908.1|1913.1|1910.1|1911.1|1908.1|162
1718985000000|2024-06-21 15:50:00|1912.1|1909.1|1910.1|1907.1|1912.1|1909.1|1909.1|1906.1|47
1718985300000|2024-06-21 15:55:00|1909.1|1906.1|1909|1906|1909.1|1906.1|1905|1902|663
1718985600000|2024-06-21 16:00:00|1908|1905|1907|1904|1908.1|1905.1|1907|1904|284
1718985900000|2024-06-21 16:05:00|1909|1906|1908.1|1905.1|1909|1906|1907|1904|376
1718986200000|2024-06-21 16:10:00|1907.1|1904.1|1907.1|1904.1|1908|1905|1906|1903|465
1718986500000|2024-06-21 16:15:00|1907|1904|1911|1908|1911|1908|1906.9|1903.9|1095
1718986800000|2024-06-21 16:20:00|1911.5|1908.5|1912.9|1909.9|1913|1910|1909.9|1906.9|381
1718987100000|2024-06-21 16:25:00|1913|1910|1914.4|1911.4|1914.4|1911.4|1912|1909|168
1718987400000|2024-06-21 16:30:00|1914.9|1911.9|1917|1914|1918.9|1915.9|1914|1911|213
1718987700000|2024-06-21 16:35:00|1916.9|1913.9|1916.9|1913.9|1918.9|1915.9|1915|1912|118
1718988000000|2024-06-21 16:40:00|1916|1913|1917.8|1914.8|1918.9|1915.9|1915.8|1912.8|934
1718988300000|2024-06-21 16:45:00|1916.8|1913.8|1918.4|1915.4|1918.9|1915.9|1916.4|1913.4|344
1718988600000|2024-06-21 16:50:00|1918|1915|1917|1914|1919.9|1916.9|1915.9|1912.9|1025
1718988900000|2024-06-21 16:55:00|1918|1915|1918|1915|1919|1916|1916|1913|360
1719214200000|2024-06-24 07:30:00|1914.8|1911.8|1921.7|1918.7|1923.7|1920.7|1909.3|1906.3|1072
1719214500000|2024-06-24 07:35:00|1922.7|1919.7|1922.2|1919.2|1923.2|1920.2|1920.7|1917.7|216
1719214800000|2024-06-24 07:40:00|1921.7|1918.7|1922.2|1919.2|1922.7|1919.7|1920.7|1917.7|96
1719215100000|2024-06-24 07:45:00|1921.7|1918.7|1924.2|1921.2|1925.2|1922.2|1921.7|1918.7|319
1719215400000|2024-06-24 07:50:00|1923.7|1920.7|1925.2|1922.2|1925.2|1922.2|1922.7|1919.7|101
1719215700000|2024-06-24 07:55:00|1924.7|1921.7|1921.7|1918.7|1925.7|1922.7|1921.7|1918.7|159
1719216000000|2024-06-24 08:00:00|1922.2|1919.2|1920.7|1917.7|1923.7|1920.7|1920.7|1917.7|76
1719216300000|2024-06-24 08:05:00|1922.2|1919.2|1920.7|1917.7|1922.7|1919.7|1920.7|1917.7|165
1719216600000|2024-06-24 08:10:00|1919.7|1916.7|1919.7|1916.7|1921.2|1918.2|1918.7|1915.7|66
1719216900000|2024-06-24 08:15:00|1918.7|1915.7|1920.2|1917.2|1920.7|1917.7|1918.7|1915.7|93
1719217200000|2024-06-24 08:20:00|1919.7|1916.7|1916.7|1913.7|1919.7|1916.7|1915.7|1912.7|301
1719217500000|2024-06-24 08:25:00|1917.2|1914.2|1915.7|1912.7|1917.2|1914.2|1915.7|1912.7|52
1719217800000|2024-06-24 08:30:00|1914.7|1911.7|1912.7|1909.7|1915.7|1912.7|1912.7|1909.7|247
1719218100000|2024-06-24 08:35:00|1911.7|1908.7|1912.2|1909.2|1912.7|1909.7|1911.7|1908.7|72
1719218400000|2024-06-24 08:40:00|1911.7|1908.7|1914.2|1911.2|1914.7|1911.7|1911.7|1908.7|36
1719218700000|2024-06-24 08:45:00|1913.7|1910.7|1912.7|1909.7|1914.7|1911.7|1911.8|1908.8|169
1719219000000|2024-06-24 08:50:00|1912.8|1909.8|1913.8|1910.8|1913.8|1910.8|1912.8|1909.8|19
1719219300000|2024-06-24 08:55:00|1913.3|1910.3|1913.8|1910.8|1913.8|1910.8|1910.8|1907.8|261
1719219600000|2024-06-24 09:00:00|1914.3|1911.3|1914.8|1911.8|1914.8|1911.8|1913.8|1910.8|30
1719219900000|2024-06-24 09:05:00|1914.7|1911.7|1913.8|1910.8|1914.7|1911.7|1910.8|1907.8|184
1719220200000|2024-06-24 09:10:00|1914.3|1911.3|1915.8|1912.8|1915.8|1912.8|1913.8|1910.8|42
1719220500000|2024-06-24 09:15:00|1915.3|1912.3|1914.8|1911.8|1915.8|1912.8|1914.7|1911.7|52
1719220800000|2024-06-24 09:20:00|1914.7|1911.7|1915.3|1912.3|1915.8|1912.8|1913.3|1910.3|70
1719221100000|2024-06-24 09:25:00|1915.8|1912.8|1915.3|1912.3|1915.8|1912.8|1915.3|1912.3|31
1719221400000|2024-06-24 09:30:00|1914.8|1911.8|1917.8|1914.8|1917.8|1914.8|1914.8|1911.8|46
1719221700000|2024-06-24 09:35:00|1916.8|1913.8|1917.3|1914.3|1917.3|1914.3|1915.8|1912.8|36
1719222000000|2024-06-24 09:40:00|1916.8|1913.8|1917.8|1914.8|1917.8|1914.8|1916.8|1913.8|356
1719222300000|2024-06-24 09:45:00|1916.8|1913.8|1917.8|1914.8|1917.8|1914.8|1916.8|1913.8|35
1719222600000|2024-06-24 09:50:00|1916.8|1913.8|1915.8|1912.8|1916.8|1913.8|1914.8|1911.8|101
1719222900000|2024-06-24 09:55:00|1914.8|1911.8|1915.8|1912.8|1915.8|1912.8|1914.8|1911.8|18
1719223200000|2024-06-24 10:00:00|1916.8|1913.8|1916.8|1913.8|1916.8|1913.8|1915.8|1912.8|49
1719223500000|2024-06-24 10:05:00|||||||||72
1719223800000|2024-06-24 10:10:00|1915.8|1912.8|1916.3|1913.3|1916.8|1913.8|1915.8|1912.8|52
1719224100000|2024-06-24 10:15:00|1916.8|1913.8|1920.8|1917.8|1921.8|1918.8|1916.8|1913.8|113
1719224400000|2024-06-24 10:20:00|1919.8|1916.8|1923.8|1920.8|1925.8|1922.8|1919.8|1916.8|289
1719224700000|2024-06-24 10:25:00|1924.8|1921.8|1923.8|1920.8|1924.8|1921.8|1922.8|1919.8|166
1719225000000|2024-06-24 10:30:00|1924.3|1921.3|1926.8|1923.8|1926.8|1923.8|1923.8|1920.8|313
1719225300000|2024-06-24 10:35:00|1926.3|1923.3|1927.8|1924.8|1927.8|1924.8|1926.3|1923.3|63
1719225600000|2024-06-24 10:40:00|1925.8|1922.8|1926.8|1923.8|1926.8|1923.8|1925.8|1922.8|30
1719225900000|2024-06-24 10:45:00|1925.8|1922.8|1923.8|1920.8|1926.8|1923.8|1923.8|1920.8|68
1719226200000|2024-06-24 10:50:00|1924.8|1921.8|1925.8|1922.8|1927.8|1924.8|1924.8|1921.8|587
1719226500000|2024-06-24 10:55:00|||||||||69
1719226800000|2024-06-24 11:00:00|1924.8|1921.8|1926.8|1923.8|1926.8|1923.8|1924.8|1921.8|403
1719227100000|2024-06-24 11:05:00|1927.8|1924.8|1927.8|1924.8|1927.8|1924.8|1927.8|1924.8|99
1719227400000|2024-06-24 11:10:00|||||||||76
1719227700000|2024-06-24 11:15:00|1926.8|1923.8|1927.8|1924.8|1927.8|1924.8|1926.8|1923.8|335
1719228000000|2024-06-24 11:20:00|1926.8|1923.8|1927.8|1924.8|1927.8|1924.8|1926.8|1923.8|128
1719228300000|2024-06-24 11:25:00|1927.3|1924.3|1927.8|1924.8|1927.8|1924.8|1926.8|1923.8|405
1719228600000|2024-06-24 11:30:00|||||||||136
1719228900000|2024-06-24 11:35:00|||||||||98
1719229200000|2024-06-24 11:40:00|1932.8|1929.8|1938.8|1935.8|1938.8|1935.8|1932.8|1929.8|917
1719229500000|2024-06-24 11:45:00|1938.3|1935.3|1937.8|1934.8|1940.8|1937.8|1937.8|1934.8|802
1719229800000|2024-06-24 11:50:00|1938.3|1935.3|1935.8|1932.8|1938.8|1935.8|1934.8|1931.8|107
1719230100000|2024-06-24 11:55:00|1935.3|1932.3|1936.8|1933.8|1936.8|1933.8|1933.8|1930.8|145
1719230400000|2024-06-24 12:00:00|1937.8|1934.8|1938.8|1935.8|1938.8|1935.8|1937.8|1934.8|329
1719230700000|2024-06-24 12:05:00|1937.8|1934.8|1937.8|1934.8|1938.8|1935.8|1936.8|1933.8|587
1719231000000|2024-06-24 12:10:00|1936.8|1933.8|1937.8|1934.8|1938.8|1935.8|1936.8|1933.8|851
1719231300000|2024-06-24 12:15:00|1938.8|1935.8|1939.8|1936.8|1940.8|1937.8|1937.8|1934.8|285
1719231600000|2024-06-24 12:20:00|1940.8|1937.8|1941.8|1938.8|1941.8|1938.8|1938.8|1935.8|442
1719231900000|2024-06-24 12:25:00|1942.3|1939.3|1942.8|1939.8|1942.8|1939.8|1941.8|1938.8|445
1719232200000|2024-06-24 12:30:00|1942.3|1939.3|1941.8|1938.8|1942.8|1939.8|1939.8|1936.8|363
1719232500000|2024-06-24 12:35:00|1942.3|1939.3|1939.8|1936.8|1942.8|1939.8|1938.8|1935.8|345
1719232800000|2024-06-24 12:40:00|1938.8|1935.8|1939.8|1936.8|1939.8|1936.8|1936.8|1933.8|444
1719233100000|2024-06-24 12:45:00|1940.8|1937.8|1942.3|1939.3|1942.8|1939.8|1939.8|1936.8|301
1719233400000|2024-06-24 12:50:00|1941.8|1938.8|1940.8|1937.8|1943.8|1940.8|1939.8|1936.8|2082
1719233700000|2024-06-24 12:55:00|1939.8|1936.8|1944.8|1941.8|1944.8|1941.8|1939.8|1936.8|522
1719234000000|2024-06-24 13:00:00|1943.8|1940.8|1944.8|1941.8|1946.8|1943.8|1943.8|1940.8|1151
1719234300000|2024-06-24 13:05:00|1945.8|1942.8|1944.8|1941.8|1946.3|1943.3|1941.8|1938.8|608
1719234600000|2024-06-24 13:10:00|1945.8|1942.8|1945.8|1942.8|1946.8|1943.8|1944.8|1941.8|969
1719234900000|2024-06-24 13:15:00|1946.8|1943.8|1946.8|1943.8|1946.8|1943.8|1944.8|1941.8|683
1719235200000|2024-06-24 13:20:00|1947.8|1944.8|1948.8|1945.8|1948.8|1945.8|1946.8|1943.8|831
1719235500000|2024-06-24 13:25:00|1947.8|1944.8|1951.8|1948.8|1952.8|1949.8|1947.8|1944.8|710
1719235800000|2024-06-24 13:30:00|1952.8|1949.8|1955.8|1952.8|1955.8|1952.8|1948.3|1945.3|1237
1719236100000|2024-06-24 13:35:00|1954.8|1951.8|1952.8|1949.8|1956.8|1953.8|1951.8|1948.8|1181
1719236400000|2024-06-24 13:40:00|1952.3|1949.3|1952.8|1949.8|1952.8|1949.8|1950.8|1947.8|492
1719236700000|2024-06-24 13:45:00|1954.8|1951.8|1956.8|1953.8|1956.8|1953.8|1954.8|1951.8|519
1719237000000|2024-06-24 13:50:00|1957.8|1954.8|1953.8|1950.8|1958.8|1955.8|1953.8|1950.8|937
1719237300000|2024-06-24 13:55:00|1954.3|1951.3|1955.8|1952.8|1955.8|1952.8|1952.8|1949.8|615
1719237600000|2024-06-24 14:00:00|1956.8|1953.8|1957.8|1954.8|1957.8|1954.8|1956.8|1953.8|551
1719237900000|2024-06-24 14:05:00|1958.8|1955.8|1958.8|1955.8|1958.8|1955.8|1958.8|1955.8|413
1719238200000|2024-06-24 14:10:00|1959.8|1956.8|1959.8|1956.8|1959.8|1956.8|1958.8|1955.8|616
1719238500000|2024-06-24 14:15:00|1960.8|1957.8|1960.8|1957.8|1960.8|1957.8|1960.8|1957.8|406
1719238800000|2024-06-24 14:20:00|1961.8|1958.8|1967.8|1964.8|1967.8|1964.8|1961.8|1958.8|1358
1719239100000|2024-06-24 14:25:00|1966.8|1963.8|1965.8|1962.8|1967.8|1964.8|1964.8|1961.8|1233
1719239400000|2024-06-24 14:30:00|1966.8|1963.8|1963.8|1960.8|1966.8|1963.8|1962.8|1959.8|2013
1719239700000|2024-06-24 14:35:00|1962.8|1959.8|1959.8|1956.8|1963.8|1960.8|1957.8|1954.8|1118
1719240000000|2024-06-24 14:40:00|1960.8|1957.8|1963.8|1960.8|1963.8|1960.8|1960.8|1957.8|199
1719240300000|2024-06-24 14:45:00|1964.8|1961.8|1966.8|1963.8|1966.8|1963.8|1964.8|1961.8|222
1719240600000|2024-06-24 14:50:00|1965.8|1962.8|1967.8|1964.8|1967.8|1964.8|1965.8|1962.8|222
1719240900000|2024-06-24 14:55:00|1968.3|1965.3|1968.8|1965.8|1968.8|1965.8|1967.8|1964.8|461
1719241200000|2024-06-24 15:00:00|1969.8|1966.8|1972.8|1969.8|1973.8|1970.8|1969.8|1966.8|2246
1719241500000|2024-06-24 15:05:00|1973.8|1970.8|1970.8|1967.8|1973.8|1970.8|1970.8|1967.8|1023
1719241800000|2024-06-24 15:10:00|1971.8|1968.8|1969.8|1966.8|1972.8|1969.8|1969.8|1966.8|601
1719242100000|2024-06-24 15:15:00|1970.8|1967.8|1968.8|1965.8|1970.8|1967.8|1968.8|1965.8|1184
1719242400000|2024-06-24 15:20:00|1969.8|1966.8|1970.8|1967.8|1970.8|1967.8|1969.8|1966.8|646
1719242700000|2024-06-24 15:25:00|1969.8|1966.8|1973.8|1970.8|1973.8|1970.8|1968.8|1965.8|778
1719243000000|2024-06-24 15:30:00|1972.8|1969.8|1972.9|1969.9|1973.9|1970.9|1971.9|1968.9|996
1719243300000|2024-06-24 15:35:00|1972.8|1969.8|1970.8|1967.8|1972.9|1969.9|1969.8|1966.8|518
1719243600000|2024-06-24 15:40:00|1971.8|1968.8|1972.9|1969.9|1972.9|1969.9|1971.8|1968.8|331
1719243900000|2024-06-24 15:45:00|1973.9|1970.9|1971.8|1968.8|1974.9|1971.9|1971.8|1968.8|600
1719244200000|2024-06-24 15:50:00|1970.9|1967.9|1970.9|1967.9|1971.9|1968.9|1970.8|1967.8|857
1719244500000|2024-06-24 15:55:00|1970.4|1967.4|1968.9|1965.9|1970.9|1967.9|1967.4|1964.4|531
1719244800000|2024-06-24 16:00:00|1969.4|1966.4|1970.9|1967.9|1970.9|1967.9|1967.9|1964.9|358
1719245100000|2024-06-24 16:05:00|1969.9|1966.9|1969.9|1966.9|1970.9|1967.9|1968.9|1965.9|372
1719245400000|2024-06-24 16:10:00|1970.4|1967.4|1970.9|1967.9|1970.9|1967.9|1969.9|1966.9|366
1719245700000|2024-06-24 16:15:00|1969.9|1966.9|1970.9|1967.9|1970.9|1967.9|1969.9|1966.9|219
1719246000000|2024-06-24 16:20:00|1971.9|1968.9|1968.9|1965.9|1971.9|1968.9|1965.9|1962.9|1041
1719246300000|2024-06-24 16:25:00|1967.9|1964.9|1969.9|1966.9|1970.4|1967.4|1967.9|1964.9|235
1719246600000|2024-06-24 16:30:00|1970.4|1967.4|1971.9|1968.9|1971.9|1968.9|1969.9|1966.9|818
1719246900000|2024-06-24 16:35:00|1972.4|1969.4|1972.9|1969.9|1972.9|1969.9|1971.9|1968.9|357
1719247200000|2024-06-24 16:40:00|1971.9|1968.9|1969.9|1966.9|1971.9|1968.9|1969.9|1966.9|563
1719247500000|2024-06-24 16:45:00|1971.9|1968.9|1971.9|1968.9|1972.9|1969.9|1971.9|1968.9|549
1719247800000|2024-06-24 16:50:00|1970.9|1967.9|1973.9|1970.9|1974.9|1971.9|1970.9|1967.9|4490
1719248100000|2024-06-24 16:55:00|1972.9|1969.9|1970.9|1967.9|1974.9|1971.9|1970.9|1967.9|1949
1719300600000|2024-06-25 07:30:00|1972.6|1969.6|1966.1|1963.1|1975.6|1972.6|1965.1|1962.1|1064
1719300900000|2024-06-25 07:35:00|1967.1|1964.1|1967.1|1964.1|1969.1|1966.1|1964.1|1961.1|161
1719301200000|2024-06-25 07:40:00|1968.1|1965.1|1966.1|1963.1|1969.1|1966.1|1966.1|1963.1|208
1719301500000|2024-06-25 07:45:00|1967.1|1964.1|1965.1|1962.1|1970.1|1967.1|1964.6|1961.6|121
1719301800000|2024-06-25 07:50:00|1966.1|1963.1|1961.6|1958.6|1966.1|1963.1|1960.6|1957.6|712
1719302100000|2024-06-25 07:55:00|1962.1|1959.1|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|85
1719302400000|2024-06-25 08:00:00|1963.1|1960.1|1965.1|1962.1|1965.1|1962.1|1962.1|1959.1|303
1719302700000|2024-06-25 08:05:00|1964.1|1961.1|1964.1|1961.1|1964.1|1961.1|1964.1|1961.1|116
1719303000000|2024-06-25 08:10:00|1963.1|1960.1|1962.1|1959.1|1963.1|1960.1|1962.1|1959.1|88
1719303300000|2024-06-25 08:15:00|1962.6|1959.6|1962.1|1959.1|1963.1|1960.1|1962.1|1959.1|34
1719303600000|2024-06-25 08:20:00|1963.1|1960.1|1964.1|1961.1|1964.1|1961.1|1962.1|1959.1|136
1719303900000|2024-06-25 08:25:00|1963.1|1960.1|1963.1|1960.1|1963.6|1960.6|1963.1|1960.1|145
1719304200000|2024-06-25 08:30:00|1964.1|1961.1|1961.6|1958.6|1964.1|1961.1|1961.6|1958.6|94
1719304500000|2024-06-25 08:35:00|1962.1|1959.1|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|174
1719304800000|2024-06-25 08:40:00|1963.1|1960.1|1965.1|1962.1|1965.1|1962.1|1962.1|1959.1|58
1719305100000|2024-06-25 08:45:00|1964.1|1961.1|1960.1|1957.1|1964.1|1961.1|1959.1|1956.1|419
1719305400000|2024-06-25 08:50:00|1959.1|1956.1|1960.1|1957.1|1961.1|1958.1|1959.1|1956.1|129
1719305700000|2024-06-25 08:55:00|1959.1|1956.1|1958.1|1955.1|1960.1|1957.1|1958.1|1955.1|289
1719306000000|2024-06-25 09:00:00|1959.1|1956.1|1959.1|1956.1|1960.1|1957.1|1957.6|1954.6|195
1719306300000|2024-06-25 09:05:00|1958.6|1955.6|1961.1|1958.1|1961.1|1958.1|1957.1|1954.1|232
1719306600000|2024-06-25 09:10:00|1960.1|1957.1|1959.1|1956.1|1960.1|1957.1|1959.1|1956.1|194
1719306900000|2024-06-25 09:15:00|1960.1|1957.1|1961.1|1958.1|1961.1|1958.1|1960.1|1957.1|296
1719307200000|2024-06-25 09:20:00|||||||||85
1719307500000|2024-06-25 09:25:00|1960.1|1957.1|1956.1|1953.1|1960.1|1957.1|1956.1|1953.1|650
1719307800000|2024-06-25 09:30:00|1956.6|1953.6|1955.1|1952.1|1957.1|1954.1|1954.1|1951.1|171
1719308100000|2024-06-25 09:35:00|1954.6|1951.6|1956.1|1953.1|1956.6|1953.6|1954.1|1951.1|107
1719308400000|2024-06-25 09:40:00|1955.6|1952.6|1958.1|1955.1|1958.1|1955.1|1955.1|1952.1|65
1719308700000|2024-06-25 09:45:00|1957.1|1954.1|1952.1|1949.1|1958.1|1955.1|1952.1|1949.1|326
1719309000000|2024-06-25 09:50:00|1953.1|1950.1|1953.1|1950.1|1953.1|1950.1|1952.1|1949.1|106
1719309300000|2024-06-25 09:55:00|1952.6|1949.6|1955.1|1952.1|1955.1|1952.1|1951.1|1948.1|216
1719309600000|2024-06-25 10:00:00|1956.1|1953.1|1958.6|1955.6|1959.1|1956.1|1955.1|1952.1|369
1719309900000|2024-06-25 10:05:00|1958.1|1955.1|1965.6|1962.6|1966.1|1963.1|1958.1|1955.1|439
1719310200000|2024-06-25 10:10:00|1965.1|1962.1|1966.6|1963.6|1967.1|1964.1|1964.1|1961.1|476
1719310500000|2024-06-25 10:15:00|1967.1|1964.1|1965.1|1962.1|1967.1|1964.1|1963.6|1960.6|287
1719310800000|2024-06-25 10:20:00|1966.1|1963.1|1966.1|1963.1|1967.1|1964.1|1965.1|1962.1|143
1719311100000|2024-06-25 10:25:00|1966.6|1963.6|1965.1|1962.1|1967.1|1964.1|1964.1|1961.1|112
1719311400000|2024-06-25 10:30:00|1964.1|1961.1|1966.1|1963.1|1966.1|1963.1|1964.1|1961.1|83
1719311700000|2024-06-25 10:35:00|1965.1|1962.1|1965.1|1962.1|1965.1|1962.1|1963.6|1960.6|106
1719312000000|2024-06-25 10:40:00|1966.1|1963.1|1965.1|1962.1|1966.1|1963.1|1965.1|1962.1|293
1719312300000|2024-06-25 10:45:00|1964.6|1961.6|1962.1|1959.1|1964.6|1961.6|1962.1|1959.1|85
1719312600000|2024-06-25 10:50:00|1963.1|1960.1|1962.1|1959.1|1963.1|1960.1|1962.1|1959.1|288
1719312900000|2024-06-25 10:55:00|1963.1|1960.1|1965.1|1962.1|1965.1|1962.1|1963.1|1960.1|107
1719313200000|2024-06-25 11:00:00|1966.1|1963.1|1965.1|1962.1|1966.1|1963.1|1965.1|1962.1|138
1719313500000|2024-06-25 11:05:00|1964.1|1961.1|1964.1|1961.1|1964.1|1961.1|1963.1|1960.1|63
1719313800000|2024-06-25 11:10:00|1965.1|1962.1|1964.1|1961.1|1967.1|1964.1|1964.1|1961.1|592
1719314100000|2024-06-25 11:15:00|1965.1|1962.1|1967.1|1964.1|1967.1|1964.1|1965.1|1962.1|336
1719314400000|2024-06-25 11:20:00|1968.1|1965.1|1967.1|1964.1|1968.1|1965.1|1964.6|1961.6|333
1719314700000|2024-06-25 11:25:00|1966.1|1963.1|1963.1|1960.1|1966.1|1963.1|1962.6|1959.6|273
1719315000000|2024-06-25 11:30:00|1962.1|1959.1|1961.1|1958.1|1962.1|1959.1|1960.1|1957.1|292
1719315300000|2024-06-25 11:35:00|1962.1|1959.1|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|127
1719315600000|2024-06-25 11:40:00|1962.6|1959.6|1962.1|1959.1|1964.1|1961.1|1961.1|1958.1|350
1719315900000|2024-06-25 11:45:00|1963.1|1960.1|1966.1|1963.1|1966.1|1963.1|1963.1|1960.1|135
1719316200000|2024-06-25 11:50:00|1964.1|1961.1|1962.1|1959.1|1965.1|1962.1|1962.1|1959.1|279
1719316500000|2024-06-25 11:55:00|1961.1|1958.1|1963.1|1960.1|1964.1|1961.1|1961.1|1958.1|177
1719316800000|2024-06-25 12:00:00|1964.1|1961.1|1961.1|1958.1|1964.6|1961.6|1958.1|1955.1|619
1719317100000|2024-06-25 12:05:00|1962.1|1959.1|1939.2|1936.2|1963.6|1960.6|1935.2|1932.2|1892
1719317400000|2024-06-25 12:10:00|1939.7|1936.7|1945.2|1942.2|1950.2|1947.2|1939.2|1936.2|1096
1719317700000|2024-06-25 12:15:00|1946.2|1943.2|1946.2|1943.2|1947.7|1944.7|1942.2|1939.2|1019
1719318000000|2024-06-25 12:20:00|1947.2|1944.2|1951.2|1948.2|1951.2|1948.2|1947.2|1944.2|992
1719318300000|2024-06-25 12:25:00|1952.2|1949.2|1953.2|1950.2|1953.7|1950.7|1950.2|1947.2|750
1719318600000|2024-06-25 12:30:00|1952.2|1949.2|1952.2|1949.2|1956.2|1953.2|1949.2|1946.2|627
1719318900000|2024-06-25 12:35:00|1950.7|1947.7|1950.2|1947.2|1951.2|1948.2|1947.2|1944.2|616
1719319200000|2024-06-25 12:40:00|1951.2|1948.2|1963.2|1960.2|1963.2|1960.2|1951.2|1948.2|763
1719319500000|2024-06-25 12:45:00|1962.2|1959.2|1964.2|1961.2|1964.2|1961.2|1961.2|1958.2|454
1719319800000|2024-06-25 12:50:00|1963.2|1960.2|1965.2|1962.2|1966.2|1963.2|1962.2|1959.2|414
1719320100000|2024-06-25 12:55:00|1964.2|1961.2|1966.2|1963.2|1968.2|1965.2|1962.2|1959.2|618
1719320400000|2024-06-25 13:00:00|1965.2|1962.2|1970.2|1967.2|1971.2|1968.2|1965.2|1962.2|443
1719320700000|2024-06-25 13:05:00|1970.1|1967.1|1964.2|1961.2|1970.2|1967.2|1963.2|1960.2|281
1719321000000|2024-06-25 13:10:00|1965.2|1962.2|1964.2|1961.2|1965.2|1962.2|1959.2|1956.2|604
1719321300000|2024-06-25 13:15:00|1963.2|1960.2|1959.2|1956.2|1963.2|1960.2|1956.2|1953.2|615
1719321600000|2024-06-25 13:20:00|1960.2|1957.2|1958.2|1955.2|1963.2|1960.2|1958.2|1955.2|642
1719321900000|2024-06-25 13:25:00|1958.7|1955.7|1961.2|1958.2|1961.2|1958.2|1958.2|1955.2|186
1719322200000|2024-06-25 13:30:00|1961.7|1958.7|1960.2|1957.2|1962.2|1959.2|1960.2|1957.2|305
1719322500000|2024-06-25 13:35:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1956.2|1953.2|472
1719322800000|2024-06-25 13:40:00|1960.2|1957.2|1958.2|1955.2|1964.2|1961.2|1958.2|1955.2|482
1719323100000|2024-06-25 13:45:00|1958.7|1955.7|1957.2|1954.2|1959.7|1956.7|1957.2|1954.2|345
1719323400000|2024-06-25 13:50:00|1957.7|1954.7|1960.2|1957.2|1960.2|1957.2|1957.2|1954.2|699
1719323700000|2024-06-25 13:55:00|1959.2|1956.2|1953.2|1950.2|1959.2|1956.2|1953.2|1950.2|786
1719324000000|2024-06-25 14:00:00|1954.2|1951.2|1944.2|1941.2|1954.2|1951.2|1943.2|1940.2|648
1719324300000|2024-06-25 14:05:00|1945.2|1942.2|1937.2|1934.2|1945.2|1942.2|1936.2|1933.2|982
1719324600000|2024-06-25 14:10:00|1936.2|1933.2|1938.2|1935.2|1940.2|1937.2|1936.2|1933.2|967
1719324900000|2024-06-25 14:15:00|1939.2|1936.2|1944.2|1941.2|1944.2|1941.2|1938.2|1935.2|1084
1719325200000|2024-06-25 14:20:00|1943.7|1940.7|1943.2|1940.2|1945.2|1942.2|1941.2|1938.2|759
1719325500000|2024-06-25 14:25:00|1944.2|1941.2|1943.2|1940.2|1946.2|1943.2|1942.2|1939.2|473
1719325800000|2024-06-25 14:30:00|1942.2|1939.2|1942.2|1939.2|1943.2|1940.2|1942.2|1939.2|798
1719326100000|2024-06-25 14:35:00|1943.2|1940.2|1940.2|1937.2|1944.2|1941.2|1940.2|1937.2|325
1719326400000|2024-06-25 14:40:00|1939.2|1936.2|1937.2|1934.2|1939.2|1936.2|1937.2|1934.2|259
1719326700000|2024-06-25 14:45:00|1938.2|1935.2|1936.2|1933.2|1938.2|1935.2|1931.2|1928.2|902
1719327000000|2024-06-25 14:50:00|1935.2|1932.2|1937.2|1934.2|1939.2|1936.2|1934.2|1931.2|260
1719327300000|2024-06-25 14:55:00|1938.2|1935.2|1933.2|1930.2|1938.2|1935.2|1933.2|1930.2|539
1719327600000|2024-06-25 15:00:00|1932.2|1929.2|1933.2|1930.2|1933.7|1930.7|1932.2|1929.2|345
1719327900000|2024-06-25 15:05:00|1932.2|1929.2|1934.2|1931.2|1936.2|1933.2|1931.2|1928.2|559
1719328200000|2024-06-25 15:10:00|1933.2|1930.2|1934.2|1931.2|1934.2|1931.2|1930.2|1927.2|322
1719328500000|2024-06-25 15:15:00|1933.2|1930.2|1934.2|1931.2|1934.2|1931.2|1932.2|1929.2|444
1719328800000|2024-06-25 15:20:00|1933.2|1930.2|1934.2|1931.2|1934.2|1931.2|1924.2|1921.2|882
1719329100000|2024-06-25 15:25:00|1933.2|1930.2|1936.2|1933.2|1939.2|1936.2|1933.2|1930.2|555
1719329400000|2024-06-25 15:30:00|1935.2|1932.2|1935.2|1932.2|1936.2|1933.2|1933.2|1930.2|566
1719329700000|2024-06-25 15:35:00|1933.2|1930.2|1933.2|1930.2|1936.2|1933.2|1933.2|1930.2|624
1719330000000|2024-06-25 15:40:00|1934.2|1931.2|1935.2|1932.2|1937.2|1934.2|1933.2|1930.2|442
1719330300000|2024-06-25 15:45:00|1936.2|1933.2|1936.2|1933.2|1937.2|1934.2|1935.2|1932.2|393
1719330600000|2024-06-25 15:50:00|1935.2|1932.2|1934.2|1931.2|1935.2|1932.2|1934.2|1931.2|562
1719330900000|2024-06-25 15:55:00|1933.2|1930.2|1929.2|1926.2|1933.2|1930.2|1929.2|1926.2|532
1719331200000|2024-06-25 16:00:00|1928.2|1925.2|1927.2|1924.2|1932.2|1929.2|1926.2|1923.2|1474
1719331500000|2024-06-25 16:05:00|1926.7|1923.7|1929.2|1926.2|1929.2|1926.2|1926.7|1923.7|710
1719331800000|2024-06-25 16:10:00|1928.2|1925.2|1934.2|1931.2|1934.2|1931.2|1928.2|1925.2|632
1719332100000|2024-06-25 16:15:00|1933.2|1930.2|1936.2|1933.2|1936.2|1933.2|1932.2|1929.2|591
1719332400000|2024-06-25 16:20:00|1935.2|1932.2|1940.2|1937.2|1940.2|1937.2|1935.2|1932.2|444
1719332700000|2024-06-25 16:25:00|1942.2|1939.2|1943.2|1940.2|1945.2|1942.2|1940.2|1937.2|1407
1719333000000|2024-06-25 16:30:00|1944.2|1941.2|1939.2|1936.2|1947.2|1944.2|1935.7|1932.7|1943
1719333300000|2024-06-25 16:35:00|1940.2|1937.2|1939.2|1936.2|1941.2|1938.2|1939.2|1936.2|856
1719333600000|2024-06-25 16:40:00|1937.2|1934.2|1937.2|1934.2|1938.2|1935.2|1935.2|1932.2|481
1719333900000|2024-06-25 16:45:00|1935.2|1932.2|1938.2|1935.2|1938.2|1935.2|1935.2|1932.2|859
1719334200000|2024-06-25 16:50:00|1939.2|1936.2|1951.2|1948.2|1954.2|1951.2|1936.2|1933.2|3733
1719334500000|2024-06-25 16:55:00|1952.2|1949.2|1956.2|1953.2|1956.2|1953.2|1950.2|1947.2|1504
1719387000000|2024-06-26 07:30:00|1947.4|1944.4|1959.4|1956.4|1959.4|1956.4|1947.4|1944.4|1195
1719387300000|2024-06-26 07:35:00|1959.9|1956.9|1954.4|1951.4|1959.9|1956.9|1953.4|1950.4|200
1719387600000|2024-06-26 07:40:00|1955.4|1952.4|1953.4|1950.4|1956.9|1953.9|1953.4|1950.4|135
1719387900000|2024-06-26 07:45:00|1953.9|1950.9|1956.9|1953.9|1957.4|1954.4|1952.9|1949.9|152
1719388200000|2024-06-26 07:50:00|1957.4|1954.4|1959.4|1956.4|1960.4|1957.4|1957.4|1954.4|206
1719388500000|2024-06-26 07:55:00|1959.9|1956.9|1957.4|1954.4|1959.9|1956.9|1956.9|1953.9|67
1719388800000|2024-06-26 08:00:00|1958.4|1955.4|1960.4|1957.4|1961.4|1958.4|1958.4|1955.4|260
1719389100000|2024-06-26 08:05:00|1959.4|1956.4|1955.9|1952.9|1959.4|1956.4|1955.4|1952.4|94
1719389400000|2024-06-26 08:10:00|1956.4|1953.4|1957.4|1954.4|1958.4|1955.4|1956.4|1953.4|64
1719389700000|2024-06-26 08:15:00|1958.4|1955.4|1959.4|1956.4|1960.4|1957.4|1957.4|1954.4|567
1719390000000|2024-06-26 08:20:00|1959.9|1956.9|1953.4|1950.4|1959.9|1956.9|1953.4|1950.4|246
1719390300000|2024-06-26 08:25:00|1953.9|1950.9|1954.4|1951.4|1954.4|1951.4|1953.4|1950.4|48
1719390600000|2024-06-26 08:30:00|1953.4|1950.4|1953.4|1950.4|1954.9|1951.9|1951.4|1948.4|136
1719390900000|2024-06-26 08:35:00|1954.4|1951.4|1953.4|1950.4|1955.4|1952.4|1952.4|1949.4|113
1719391200000|2024-06-26 08:40:00|1953.9|1950.9|1956.4|1953.4|1956.4|1953.4|1953.9|1950.9|63
1719391500000|2024-06-26 08:45:00|1957.4|1954.4|1957.4|1954.4|1958.4|1955.4|1956.4|1953.4|252
1719391800000|2024-06-26 08:50:00|1957.9|1954.9|1956.4|1953.4|1958.4|1955.4|1954.4|1951.4|248
1719392100000|2024-06-26 08:55:00|1956.9|1953.9|1958.9|1955.9|1959.4|1956.4|1956.9|1953.9|365
1719392400000|2024-06-26 09:00:00|1958.4|1955.4|1957.4|1954.4|1959.4|1956.4|1956.4|1953.4|362
1719392700000|2024-06-26 09:05:00|1954.4|1951.4|1954.4|1951.4|1955.4|1952.4|1953.4|1950.4|597
1719393000000|2024-06-26 09:10:00|1954.9|1951.9|1953.4|1950.4|1955.4|1952.4|1952.4|1949.4|60
1719393300000|2024-06-26 09:15:00|1954.4|1951.4|1953.4|1950.4|1955.4|1952.4|1953.4|1950.4|47
1719393600000|2024-06-26 09:20:00|1952.4|1949.4|1953.4|1950.4|1954.4|1951.4|1952.4|1949.4|105
1719393900000|2024-06-26 09:25:00|1954.4|1951.4|1953.4|1950.4|1954.4|1951.4|1952.4|1949.4|67
1719394200000|2024-06-26 09:30:00|1954.4|1951.4|1954.4|1951.4|1955.4|1952.4|1954.4|1951.4|51
1719394500000|2024-06-26 09:35:00|1955.4|1952.4|1955.4|1952.4|1956.4|1953.4|1953.4|1950.4|315
1719394800000|2024-06-26 09:40:00|1955.9|1952.9|1956.4|1953.4|1957.4|1954.4|1955.4|1952.4|68
1719395100000|2024-06-26 09:45:00|1955.9|1952.9|1956.4|1953.4|1956.9|1953.9|1955.4|1952.4|48
1719395400000|2024-06-26 09:50:00|1954.9|1951.9|1955.4|1952.4|1956.4|1953.4|1954.4|1951.4|97
1719395700000|2024-06-26 09:55:00|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|35
1719396000000|2024-06-26 10:00:00|1955.4|1952.4|1955.4|1952.4|1956.4|1953.4|1955.4|1952.4|51
1719396300000|2024-06-26 10:05:00|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|1955.9|1952.9|52
1719396600000|2024-06-26 10:10:00|1955.4|1952.4|1957.4|1954.4|1958.4|1955.4|1953.4|1950.4|195
1719396900000|2024-06-26 10:15:00|1957.9|1954.9|1959.4|1956.4|1959.4|1956.4|1957.9|1954.9|153
1719397200000|2024-06-26 10:20:00|1959.9|1956.9|1960.4|1957.4|1960.4|1957.4|1959.4|1956.4|137
1719397500000|2024-06-26 10:25:00|1959.4|1956.4|1959.4|1956.4|1962.4|1959.4|1959.4|1956.4|156
1719397800000|2024-06-26 10:30:00|1960.4|1957.4|1960.4|1957.4|1960.9|1957.9|1958.4|1955.4|167
1719398100000|2024-06-26 10:35:00|1961.4|1958.4|1957.9|1954.9|1961.4|1958.4|1957.4|1954.4|112
1719398400000|2024-06-26 10:40:00|1957.4|1954.4|1951.4|1948.4|1957.9|1954.9|1951.4|1948.4|397
1719398700000|2024-06-26 10:45:00|1950.4|1947.4|1951.4|1948.4|1951.4|1948.4|1948.4|1945.4|204
1719399000000|2024-06-26 10:50:00|1952.4|1949.4|1952.4|1949.4|1952.4|1949.4|1950.4|1947.4|163
1719399300000|2024-06-26 10:55:00|1951.4|1948.4|1948.9|1945.9|1951.4|1948.4|1948.9|1945.9|126
1719399600000|2024-06-26 11:00:00|1948.4|1945.4|1950.4|1947.4|1950.4|1947.4|1948.4|1945.4|78
1719399900000|2024-06-26 11:05:00|1951.4|1948.4|1950.4|1947.4|1952.4|1949.4|1950.4|1947.4|82
1719400200000|2024-06-26 11:10:00|1949.4|1946.4|1949.4|1946.4|1949.4|1946.4|1948.4|1945.4|370
1719400500000|2024-06-26 11:15:00|1950.4|1947.4|1948.4|1945.4|1950.4|1947.4|1948.4|1945.4|193
1719400800000|2024-06-26 11:20:00|1947.5|1944.5|1950.4|1947.4|1950.4|1947.4|1947.5|1944.5|226
1719401100000|2024-06-26 11:25:00|1951.4|1948.4|1950.4|1947.4|1951.4|1948.4|1949.4|1946.4|83
1719401400000|2024-06-26 11:30:00|1949.5|1946.5|1951.4|1948.4|1951.4|1948.4|1949.4|1946.4|438
1719401700000|2024-06-26 11:35:00|1950.5|1947.5|1950.4|1947.4|1951.4|1948.4|1950.4|1947.4|102
1719402000000|2024-06-26 11:40:00|1949.4|1946.4|1949.4|1946.4|1950.4|1947.4|1949.4|1946.4|78
1719402300000|2024-06-26 11:45:00|1950.4|1947.4|1951.4|1948.4|1951.4|1948.4|1950.4|1947.4|215
1719402600000|2024-06-26 11:50:00|1951.9|1948.9|1952|1949|1953.4|1950.4|1948.5|1945.5|326
1719402900000|2024-06-26 11:55:00|1952.5|1949.5|1950.5|1947.5|1952.5|1949.5|1950.5|1947.5|212
1719403200000|2024-06-26 12:00:00|1951|1948|1955.4|1952.4|1955.4|1952.4|1951|1948|318
1719403500000|2024-06-26 12:05:00|1952.5|1949.5|1956.4|1953.4|1956.4|1953.4|1952.5|1949.5|539
1719403800000|2024-06-26 12:10:00|1956.5|1953.5|1956.5|1953.5|1958.5|1955.5|1954.5|1951.5|953
1719404100000|2024-06-26 12:15:00|1957.4|1954.4|1962.5|1959.5|1964.4|1961.4|1956.5|1953.5|888
1719404400000|2024-06-26 12:20:00|1963.4|1960.4|1967.5|1964.5|1968.4|1965.4|1963.4|1960.4|742
1719404700000|2024-06-26 12:25:00|1966.5|1963.5|1959.5|1956.5|1967.5|1964.5|1959.4|1956.4|511
1719405000000|2024-06-26 12:30:00|1957.5|1954.5|1955.5|1952.5|1959.5|1956.5|1954.5|1951.5|385
1719405300000|2024-06-26 12:35:00|1956|1953|1956.5|1953.5|1958.9|1955.9|1954.4|1951.4|382
1719405600000|2024-06-26 12:40:00|1957.4|1954.4|1960.4|1957.4|1960.4|1957.4|1957.4|1954.4|247
1719405900000|2024-06-26 12:45:00|1959.9|1956.9|1955.4|1952.4|1962.4|1959.4|1954.9|1951.9|464
1719406200000|2024-06-26 12:50:00|1955.5|1952.5|1953.5|1950.5|1959.4|1956.4|1953.5|1950.5|467
1719406500000|2024-06-26 12:55:00|1954.5|1951.5|1947.5|1944.5|1955.5|1952.5|1947.5|1944.5|283
1719406800000|2024-06-26 13:00:00|1947|1944|1941.5|1938.5|1949.5|1946.5|1938.5|1935.5|604
1719407100000|2024-06-26 13:05:00|1940.5|1937.5|1941.5|1938.5|1944|1941|1939.5|1936.5|342
1719407400000|2024-06-26 13:10:00|1944.5|1941.5|1946.5|1943.5|1946.5|1943.5|1941.5|1938.5|411
1719407700000|2024-06-26 13:15:00|1947.5|1944.5|1949.5|1946.5|1951.5|1948.5|1946.5|1943.5|350
1719408000000|2024-06-26 13:20:00|1950.5|1947.5|1948.5|1945.5|1951.5|1948.5|1948.5|1945.5|568
1719408300000|2024-06-26 13:25:00|1949.5|1946.5|1950.5|1947.5|1951.5|1948.5|1947.5|1944.5|325
1719408600000|2024-06-26 13:30:00|1950.4|1947.4|1945|1942|1950.5|1947.5|1945|1942|514
1719408900000|2024-06-26 13:35:00|1945.5|1942.5|1940.5|1937.5|1945.5|1942.5|1940.5|1937.5|397
1719409200000|2024-06-26 13:40:00|1939.5|1936.5|1941.5|1938.5|1941.5|1938.5|1937.5|1934.5|703
1719409500000|2024-06-26 13:45:00|1944.5|1941.5|1948.5|1945.5|1950.5|1947.5|1944.5|1941.5|542
1719409800000|2024-06-26 13:50:00|1947.5|1944.5|1941.5|1938.5|1948.5|1945.5|1941.5|1938.5|257
1719410100000|2024-06-26 13:55:00|1942.5|1939.5|1942.5|1939.5|1943.5|1940.5|1941.5|1938.5|148
1719410400000|2024-06-26 14:00:00|1943.5|1940.5|1941.5|1938.5|1943.5|1940.5|1941|1938|394
1719410700000|2024-06-26 14:05:00|1940.5|1937.5|1938.5|1935.5|1940.5|1937.5|1938.5|1935.5|752
1719411000000|2024-06-26 14:10:00|1939.5|1936.5|1939.5|1936.5|1939.5|1936.5|1938.5|1935.5|251
1719411300000|2024-06-26 14:15:00|1940.5|1937.5|1942.5|1939.5|1942.5|1939.5|1939.5|1936.5|495
1719411600000|2024-06-26 14:20:00|1941.5|1938.5|1941.5|1938.5|1946.5|1943.5|1941.5|1938.5|755
1719411900000|2024-06-26 14:25:00|1942.5|1939.5|1943.5|1940.5|1944.5|1941.5|1942.5|1939.5|381
1719412200000|2024-06-26 14:30:00|1942.5|1939.5|1941.5|1938.5|1942.5|1939.5|1941.5|1938.5|295
1719412500000|2024-06-26 14:35:00|1939.5|1936.5|1936.5|1933.5|1939.5|1936.5|1935.5|1932.5|536
1719412800000|2024-06-26 14:40:00|1935.5|1932.5|1934.5|1931.5|1935.5|1932.5|1931.5|1928.5|542
1719413100000|2024-06-26 14:45:00|1935.5|1932.5|1940.5|1937.5|1942.5|1939.5|1934.5|1931.5|634
1719413400000|2024-06-26 14:50:00|1941.5|1938.5|1950.5|1947.5|1950.5|1947.5|1941.5|1938.5|809
1719413700000|2024-06-26 14:55:00|1949.5|1946.5|1946.5|1943.5|1951.5|1948.5|1945.5|1942.5|496
1719414000000|2024-06-26 15:00:00|1945.5|1942.5|1948|1945|1948.5|1945.5|1945.5|1942.5|346
1719414300000|2024-06-26 15:05:00|1948.5|1945.5|1950.5|1947.5|1951.5|1948.5|1947.5|1944.5|226
1719414600000|2024-06-26 15:10:00|1949.5|1946.5|1946.5|1943.5|1949.5|1946.5|1946.5|1943.5|211
1719414900000|2024-06-26 15:15:00|1947.5|1944.5|1945.5|1942.5|1947.5|1944.5|1944.5|1941.5|418
1719415200000|2024-06-26 15:20:00|1946.5|1943.5|1947.5|1944.5|1951.5|1948.5|1946.5|1943.5|607
1719415500000|2024-06-26 15:25:00|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1944.5|1941.5|573
1719415800000|2024-06-26 15:30:00|1945.6|1942.6|1943.5|1940.5|1945.6|1942.6|1940.5|1937.5|602
1719416100000|2024-06-26 15:35:00|1942.5|1939.5|1942.5|1939.5|1943.5|1940.5|1941.5|1938.5|278
1719416400000|2024-06-26 15:40:00|1943.5|1940.5|1943.5|1940.5|1944.5|1941.5|1942.5|1939.5|826
1719416700000|2024-06-26 15:45:00|1944.5|1941.5|1944.5|1941.5|1947.5|1944.5|1944.5|1941.5|1016
1719417000000|2024-06-26 15:50:00|1944|1941|1947|1944|1947.5|1944.5|1943.5|1940.5|391
1719417300000|2024-06-26 15:55:00|1947.5|1944.5|1950.5|1947.5|1950.5|1947.5|1946.5|1943.5|290
1719417600000|2024-06-26 16:00:00|1951.5|1948.5|1949.5|1946.5|1951.5|1948.5|1949.5|1946.5|277
1719417900000|2024-06-26 16:05:00|1950.5|1947.5|1950.6|1947.6|1951.5|1948.5|1949.6|1946.6|341
1719418200000|2024-06-26 16:10:00|1950.5|1947.5|1949.5|1946.5|1950.5|1947.5|1948.5|1945.5|239
1719418500000|2024-06-26 16:15:00|1950.5|1947.5|1951.5|1948.5|1952.5|1949.5|1950.5|1947.5|287
1719418800000|2024-06-26 16:20:00|1950.6|1947.6|1949.5|1946.5|1950.6|1947.6|1948.6|1945.6|305
1719419100000|2024-06-26 16:25:00|1947.6|1944.6|1945.6|1942.6|1950|1947|1945.6|1942.6|512
1719419400000|2024-06-26 16:30:00|1943.5|1940.5|1948|1945|1948|1945|1943.5|1940.5|347
1719419700000|2024-06-26 16:35:00|1948.5|1945.5|1947.6|1944.6|1948.5|1945.5|1945.6|1942.6|563
1719420000000|2024-06-26 16:40:00|1946.6|1943.6|1948.1|1945.1|1948.6|1945.6|1946.6|1943.6|517
1719420300000|2024-06-26 16:45:00|1947.6|1944.6|1945.6|1942.6|1948.6|1945.6|1945.6|1942.6|988
1719420600000|2024-06-26 16:50:00|1947.5|1944.5|1957.5|1954.5|1958.5|1955.5|1947.5|1944.5|3799
1719420900000|2024-06-26 16:55:00|1956.5|1953.5|1952.6|1949.6|1959.5|1956.5|1952.6|1949.6|1189
1719473400000|2024-06-27 07:30:00|1951.7|1948.7|1955.8|1952.8|1956.3|1953.3|1950.8|1947.8|447
1719473700000|2024-06-27 07:35:00|1956.3|1953.3|1958.8|1955.8|1959.8|1956.8|1955.8|1952.8|99
1719474000000|2024-06-27 07:40:00|1957.8|1954.8|1959.8|1956.8|1959.8|1956.8|1956.3|1953.3|123
1719474300000|2024-06-27 07:45:00|1960.3|1957.3|1970.7|1967.7|1971.2|1968.2|1960.3|1957.3|755
1719474600000|2024-06-27 07:50:00|1969.7|1966.7|1970.7|1967.7|1971.7|1968.7|1969.7|1966.7|416
1719474900000|2024-06-27 07:55:00|1970.2|1967.2|1973.7|1970.7|1974.7|1971.7|1970.2|1967.2|193
1719475200000|2024-06-27 08:00:00|1973.2|1970.2|1974.7|1971.7|1974.7|1971.7|1973.2|1970.2|405
1719475500000|2024-06-27 08:05:00|1973.7|1970.7|1975.7|1972.7|1975.7|1972.7|1973.7|1970.7|204
1719475800000|2024-06-27 08:10:00|1975.2|1972.2|1974.7|1971.7|1975.7|1972.7|1974.7|1971.7|130
1719476100000|2024-06-27 08:15:00|1974.2|1971.2|1975.7|1972.7|1975.7|1972.7|1972.7|1969.7|385
1719476400000|2024-06-27 08:20:00|1975.2|1972.2|1975.7|1972.7|1975.7|1972.7|1974.7|1971.7|281
1719476700000|2024-06-27 08:25:00|1974.7|1971.7|1975.7|1972.7|1975.7|1972.7|1974.7|1971.7|38
1719477000000|2024-06-27 08:30:00|1976.7|1973.7|1974.7|1971.7|1976.7|1973.7|1974.7|1971.7|256
1719477300000|2024-06-27 08:35:00|1975.2|1972.2|1972.7|1969.7|1975.2|1972.2|1972.7|1969.7|374
1719477600000|2024-06-27 08:40:00|1973.2|1970.2|1974.7|1971.7|1974.7|1971.7|1972.7|1969.7|208
1719477900000|2024-06-27 08:45:00|1973.7|1970.7|1973.7|1970.7|1973.7|1970.7|1973.7|1970.7|32
1719478200000|2024-06-27 08:50:00|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|1971.7|1968.7|104
1719478500000|2024-06-27 08:55:00|1973.7|1970.7|1974.8|1971.8|1974.8|1971.8|1973.7|1970.7|338
1719478800000|2024-06-27 09:00:00|1975.7|1972.7|1974.8|1971.8|1975.8|1972.8|1973.8|1970.8|76
1719479100000|2024-06-27 09:05:00|1973.8|1970.8|1973.8|1970.8|1973.8|1970.8|1972.8|1969.8|170
1719479400000|2024-06-27 09:10:00|1973.7|1970.7|1969.7|1966.7|1973.8|1970.8|1968.8|1965.8|117
1719479700000|2024-06-27 09:15:00|1969.8|1966.8|1969.8|1966.8|1970.8|1967.8|1969.8|1966.8|76
1719480000000|2024-06-27 09:20:00|1970.8|1967.8|1971.8|1968.8|1971.8|1968.8|1970.8|1967.8|59
1719480300000|2024-06-27 09:25:00|1971.7|1968.7|1970.8|1967.8|1971.8|1968.8|1970.8|1967.8|43
1719480600000|2024-06-27 09:30:00|1971.7|1968.7|1971.8|1968.8|1972.8|1969.8|1970.8|1967.8|199
1719480900000|2024-06-27 09:35:00|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|1972.2|1969.2|139
1719481200000|2024-06-27 09:40:00|1971.8|1968.8|1973.7|1970.7|1973.8|1970.8|1971.8|1968.8|48
1719481500000|2024-06-27 09:45:00|1973.8|1970.8|1971.7|1968.7|1973.8|1970.8|1971.7|1968.7|114
1719481800000|2024-06-27 09:50:00|1971.8|1968.8|1971.7|1968.7|1972.2|1969.2|1970.7|1967.7|46
1719482100000|2024-06-27 09:55:00|1971.8|1968.8|1970.8|1967.8|1971.8|1968.8|1970.7|1967.7|36
1719482400000|2024-06-27 10:00:00|1971.7|1968.7|1971.8|1968.8|1971.8|1968.8|1970.8|1967.8|65
1719482700000|2024-06-27 10:05:00|1971.7|1968.7|1971.8|1968.8|1971.8|1968.8|1970.8|1967.8|121
1719483000000|2024-06-27 10:10:00|1971.7|1968.7|1970.8|1967.8|1971.8|1968.8|1970.8|1967.8|127
1719483300000|2024-06-27 10:15:00|1971.3|1968.3|1972.8|1969.8|1973.8|1970.8|1971.3|1968.3|124
1719483600000|2024-06-27 10:20:00|1973.3|1970.3|1978.8|1975.8|1978.8|1975.8|1973.3|1970.3|764
1719483900000|2024-06-27 10:25:00|1979.3|1976.3|1978.8|1975.8|1979.8|1976.8|1978.8|1975.8|144
1719484200000|2024-06-27 10:30:00|1979.3|1976.3|1979.8|1976.8|1980.7|1977.7|1978.8|1975.8|235
1719484500000|2024-06-27 10:35:00|1980.8|1977.8|1978.8|1975.8|1980.8|1977.8|1977.8|1974.8|386
1719484800000|2024-06-27 10:40:00|1978.7|1975.7|1978.8|1975.8|1980.8|1977.8|1978.3|1975.3|285
1719485100000|2024-06-27 10:45:00|1978.3|1975.3|1978.8|1975.8|1979.7|1976.7|1977.8|1974.8|304
1719485400000|2024-06-27 10:50:00|1978.3|1975.3|1979.8|1976.8|1980.8|1977.8|1978.3|1975.3|196
1719485700000|2024-06-27 10:55:00|1980.7|1977.7|1980.7|1977.7|1980.8|1977.8|1979.7|1976.7|249
1719486000000|2024-06-27 11:00:00|1981.2|1978.2|1981.8|1978.8|1981.8|1978.8|1980.7|1977.7|482
1719486300000|2024-06-27 11:05:00|1982.7|1979.7|1985.7|1982.7|1986.7|1983.7|1982.7|1979.7|1090
1719486600000|2024-06-27 11:10:00|1986.7|1983.7|1988.7|1985.7|1988.7|1985.7|1985.7|1982.7|472
1719486900000|2024-06-27 11:15:00|1987.7|1984.7|1987.7|1984.7|1987.7|1984.7|1986.7|1983.7|111
1719487200000|2024-06-27 11:20:00|1986.7|1983.7|1988.8|1985.8|1990.8|1987.8|1986.7|1983.7|845
1719487500000|2024-06-27 11:25:00|1989.3|1986.3|1990.8|1987.8|1991.8|1988.8|1989.3|1986.3|246
1719487800000|2024-06-27 11:30:00|1989.8|1986.8|1989.8|1986.8|1989.8|1986.8|1988.8|1985.8|190
1719488100000|2024-06-27 11:35:00|1988.8|1985.8|1987.7|1984.7|1988.8|1985.8|1986.8|1983.8|206
1719488400000|2024-06-27 11:40:00|1988.7|1985.7|1988.8|1985.8|1990.2|1987.2|1987.8|1984.8|512
1719488700000|2024-06-27 11:45:00|1989.8|1986.8|1990.8|1987.8|1991.7|1988.7|1988.8|1985.8|297
1719489000000|2024-06-27 11:50:00|1989.8|1986.8|1988.8|1985.8|1989.8|1986.8|1988.8|1985.8|102
1719489300000|2024-06-27 11:55:00|1989.2|1986.2|1990.2|1987.2|1990.7|1987.7|1987.8|1984.8|127
1719489600000|2024-06-27 12:00:00|1990.7|1987.7|1991.8|1988.8|1991.8|1988.8|1990.7|1987.7|190
1719489900000|2024-06-27 12:05:00|1990.8|1987.8|1992.7|1989.7|1992.7|1989.7|1989.7|1986.7|756
1719490200000|2024-06-27 12:10:00|1993.7|1990.7|1995.7|1992.7|1996.7|1993.7|1993.7|1990.7|1115
1719490500000|2024-06-27 12:15:00|1994.7|1991.7|1996.7|1993.7|1997.7|1994.7|1994.7|1991.7|584
1719490800000|2024-06-27 12:20:00|1997.7|1994.7|2002.7|1999.7|2004.7|2001.7|1997.7|1994.7|1262
1719491100000|2024-06-27 12:25:00|2003.7|2000.7|1997.7|1994.7|2003.7|2000.7|1995.7|1992.7|1205
1719491400000|2024-06-27 12:30:00|1998.2|1995.2|2003.7|2000.7|2004.7|2001.7|1997.7|1994.7|1052
1719491700000|2024-06-27 12:35:00|2004.7|2001.7|2008.6|2005.6|2009.6|2006.6|2004.7|2001.7|685
1719492000000|2024-06-27 12:40:00|2009.1|2006.1|2011.6|2008.6|2011.6|2008.6|2008.6|2005.6|711
1719492300000|2024-06-27 12:45:00|2012.6|2009.6|2011.6|2008.6|2013.6|2010.6|2007.6|2004.6|931
1719492600000|2024-06-27 12:50:00|2012.6|2009.6|2009.6|2006.6|2013.6|2010.6|2007.6|2004.6|526
1719492900000|2024-06-27 12:55:00|2010.6|2007.6|2007.6|2004.6|2010.6|2007.6|2005.6|2002.6|550
1719493200000|2024-06-27 13:00:00|2007.1|2004.1|2004.6|2001.6|2011.6|2008.6|2003.6|2000.6|1347
1719493500000|2024-06-27 13:05:00|2003.6|2000.6|2001.6|1998.6|2004.1|2001.1|2000.6|1997.6|914
1719493800000|2024-06-27 13:10:00|2000.6|1997.6|2002.6|1999.6|2003.6|2000.6|2000.6|1997.6|351
1719494100000|2024-06-27 13:15:00|2003.6|2000.6|2004.6|2001.6|2005.6|2002.6|2003.6|2000.6|629
1719494400000|2024-06-27 13:20:00|2003.6|2000.6|2003.6|2000.6|2004.1|2001.1|2001.6|1998.6|300
1719494700000|2024-06-27 13:25:00|2003.7|2000.7|2005.6|2002.6|2006.6|2003.6|2003.6|2000.6|142
1719495000000|2024-06-27 13:30:00|2006.1|2003.1|2006.6|2003.6|2006.6|2003.6|2004.6|2001.6|576
1719495300000|2024-06-27 13:35:00|2005.6|2002.6|2005.6|2002.6|2006.6|2003.6|2002.6|1999.6|335
1719495600000|2024-06-27 13:40:00|2004.6|2001.6|2002.6|1999.6|2005.6|2002.6|2002.1|1999.1|739
1719495900000|2024-06-27 13:45:00|2003.6|2000.6|2003.6|2000.6|2004.6|2001.6|1999.6|1996.6|742
1719496200000|2024-06-27 13:50:00|2002.6|1999.6|2002.6|1999.6|2004.6|2001.6|2001.6|1998.6|511
1719496500000|2024-06-27 13:55:00|2003.6|2000.6|2002.6|1999.6|2003.6|2000.6|2001.6|1998.6|475
1719496800000|2024-06-27 14:00:00|2001.6|1998.6|2003.6|2000.6|2004.6|2001.6|2001.6|1998.6|501
1719497100000|2024-06-27 14:05:00|2004.6|2001.6|2008.6|2005.6|2009.6|2006.6|2004.6|2001.6|1113
1719497400000|2024-06-27 14:10:00|2009.1|2006.1|2011.6|2008.6|2012.6|2009.6|2008.6|2005.6|779
1719497700000|2024-06-27 14:15:00|2012.6|2009.6|2021.6|2018.6|2021.6|2018.6|2012.1|2009.1|1291
1719498000000|2024-06-27 14:20:00|2021.1|2018.1|2023.6|2020.6|2024.5|2021.5|2020.1|2017.1|1959
1719498300000|2024-06-27 14:25:00|2023.5|2020.5|2019.6|2016.6|2026.6|2023.6|2019.6|2016.6|732
1719498600000|2024-06-27 14:30:00|2020.6|2017.6|2026.6|2023.6|2027.6|2024.6|2020.6|2017.6|1465
1719498900000|2024-06-27 14:35:00|2027.6|2024.6|2024.6|2021.6|2027.6|2024.6|2023.6|2020.6|996
1719499200000|2024-06-27 14:40:00|2025.1|2022.1|2024.6|2021.6|2025.6|2022.6|2023.6|2020.6|936
1719499500000|2024-06-27 14:45:00|2025.6|2022.6|2021.6|2018.6|2027.6|2024.6|2021.6|2018.6|871
1719499800000|2024-06-27 14:50:00|2020.6|2017.6|2021.6|2018.6|2021.6|2018.6|2019.6|2016.6|630
1719500100000|2024-06-27 14:55:00|2020.6|2017.6|2022.6|2019.6|2022.6|2019.6|2019.6|2016.6|627
1719500400000|2024-06-27 15:00:00|2023.6|2020.6|2028.5|2025.5|2028.6|2025.6|2023.6|2020.6|517
1719500700000|2024-06-27 15:05:00|2029.5|2026.5|2030.5|2027.5|2030.6|2027.6|2028.5|2025.5|415
1719501000000|2024-06-27 15:10:00|2031.5|2028.5|2025.6|2022.6|2031.5|2028.5|2023.6|2020.6|1308
1719501300000|2024-06-27 15:15:00|2026.5|2023.5|2026.6|2023.6|2028.5|2025.5|2024.6|2021.6|812
1719501600000|2024-06-27 15:20:00|2027.6|2024.6|2030.6|2027.6|2030.6|2027.6|2027.6|2024.6|762
1719501900000|2024-06-27 15:25:00|2031.6|2028.6|2034.6|2031.6|2035.5|2032.5|2030.6|2027.6|920
1719502200000|2024-06-27 15:30:00|2033.6|2030.6|2030.1|2027.1|2035.6|2032.6|2029.6|2026.6|648
1719502500000|2024-06-27 15:35:00|2029.6|2026.6|2028.6|2025.6|2030.1|2027.1|2025.6|2022.6|1142
1719502800000|2024-06-27 15:40:00|2028.1|2025.1|2026.6|2023.6|2030.6|2027.6|2025.6|2022.6|955
1719503100000|2024-06-27 15:45:00|2025.6|2022.6|2020.6|2017.6|2026.6|2023.6|2019.6|2016.6|659
1719503400000|2024-06-27 15:50:00|2020.1|2017.1|2014.6|2011.6|2020.6|2017.6|2012.7|2009.7|787
1719503700000|2024-06-27 15:55:00|2014.7|2011.7|2017.6|2014.6|2019.6|2016.6|2014.7|2011.7|301
1719504000000|2024-06-27 16:00:00|2017.7|2014.7|2017.2|2014.2|2019.6|2016.6|2015.7|2012.7|598
1719504300000|2024-06-27 16:05:00|2016.7|2013.7|2016.6|2013.6|2018.7|2015.7|2014.7|2011.7|778
1719504600000|2024-06-27 16:10:00|2018.6|2015.6|2020.7|2017.7|2023.6|2020.6|2018.6|2015.6|525
1719504900000|2024-06-27 16:15:00|2021.2|2018.2|2024.6|2021.6|2024.6|2021.6|2020.7|2017.7|366
1719505200000|2024-06-27 16:20:00|2023.7|2020.7|2025.7|2022.7|2026.2|2023.2|2022.7|2019.7|534
1719505500000|2024-06-27 16:25:00|2025.6|2022.6|2023.7|2020.7|2025.7|2022.7|2023.6|2020.6|406
1719505800000|2024-06-27 16:30:00|2023.6|2020.6|2022.6|2019.6|2025.2|2022.2|2021.7|2018.7|566
1719506100000|2024-06-27 16:35:00|2023.6|2020.6|2025.6|2022.6|2027.6|2024.6|2023.6|2020.6|795
1719506400000|2024-06-27 16:40:00|2026.6|2023.6|2025.7|2022.7|2028.6|2025.6|2024.7|2021.7|905
1719506700000|2024-06-27 16:45:00|2024.7|2021.7|2023.7|2020.7|2026.7|2023.7|2023.2|2020.2|1546
1719507000000|2024-06-27 16:50:00|2023.2|2020.2|2023.7|2020.7|2026.7|2023.7|2019.7|2016.7|4291
1719507300000|2024-06-27 16:55:00|2024.7|2021.7|2023.8|2020.8|2026.7|2023.7|2023.7|2020.7|2424
1719507600000|2024-06-27 17:00:00|2023.7|2020.7|2023.7|2020.7|2023.7|2020.7|2023.7|2020.7|0
1719559800000|2024-06-28 07:30:00|2021.9|2018.9|2026.9|2023.9|2027.9|2024.9|2020.9|2017.9|601
1719560100000|2024-06-28 07:35:00|2025.9|2022.9|2026.9|2023.9|2027.9|2024.9|2025.9|2022.9|395
1719560400000|2024-06-28 07:40:00|2025.9|2022.9|2026.9|2023.9|2026.9|2023.9|2025.9|2022.9|115
1719560700000|2024-06-28 07:45:00|2027.9|2024.9|2025.9|2022.9|2028.9|2025.9|2025.9|2022.9|742
1719561000000|2024-06-28 07:50:00|2022.9|2019.9|2021.9|2018.9|2023.9|2020.9|2021.9|2018.9|122
1719561300000|2024-06-28 07:55:00|2021|2018|2021|2018|2022|2019|2021|2018|176
1719561600000|2024-06-28 08:00:00|2022|2019|2021|2018|2025|2022|2021|2018|693
1719561900000|2024-06-28 08:05:00|2022|2019|2020|2017|2024|2021|2020|2017|357
1719562200000|2024-06-28 08:10:00|2019|2016|2019|2016|2020|2017|2019|2016|332
1719562500000|2024-06-28 08:15:00|||||||||191
1719562800000|2024-06-28 08:20:00|2020|2017|2021.5|2018.5|2022|2019|2020|2017|65
1719563100000|2024-06-28 08:25:00|2022|2019|2020|2017|2023|2020|2020|2017|74
1719563400000|2024-06-28 08:30:00|2019|2016|2019|2016|2020|2017|2019|2016|143
1719563700000|2024-06-28 08:35:00|2019.5|2016.5|2020|2017|2021|2018|2018|2015|326
1719564000000|2024-06-28 08:40:00|2020.5|2017.5|2024|2021|2024|2021|2020.5|2017.5|201
1719564300000|2024-06-28 08:45:00|2025|2022|2022|2019|2025|2022|2020|2017|148
1719564600000|2024-06-28 08:50:00|2021|2018|2022|2019|2023|2020|2021|2018|141
1719564900000|2024-06-28 08:55:00|2020|2017|2022|2019|2025|2022|2019.5|2016.5|73
1719565200000|2024-06-28 09:00:00|2022.5|2019.5|2018|2015|2022.5|2019.5|2018|2015|139
1719565500000|2024-06-28 09:05:00|2018.5|2015.5|2022|2019|2022|2019|2018.5|2015.5|76
1719565800000|2024-06-28 09:10:00|2023|2020|2023|2020|2026|2023|2023|2020|123
1719566100000|2024-06-28 09:15:00|2022.5|2019.5|2021|2018|2022.5|2019.5|2020|2017|104
1719566400000|2024-06-28 09:20:00|2020|2017|2022|2019|2022|2019|2020|2017|182
1719566700000|2024-06-28 09:25:00|2023|2020|2023|2020|2024|2021|2023|2020|196
1719567000000|2024-06-28 09:30:00|2023.5|2020.5|2025|2022|2025.5|2022.5|2023|2020|98
1719567300000|2024-06-28 09:35:00|2025.5|2022.5|2027.5|2024.5|2029|2026|2025|2022|93
1719567600000|2024-06-28 09:40:00|2027|2024|2028|2025|2028|2025|2027|2024|74
1719567900000|2024-06-28 09:45:00|2029|2026|2027|2024|2029|2026|2025|2022|111
1719568200000|2024-06-28 09:50:00|2026|2023|2026|2023|2026.5|2023.5|2026|2023|30
1719568500000|2024-06-28 09:55:00|2025.9|2022.9|2025|2022|2026|2023|2024.5|2021.5|66
1719568800000|2024-06-28 10:00:00|2026|2023|2028|2025|2029|2026|2025|2022|113
1719569100000|2024-06-28 10:05:00|2029|2026|2030|2027|2030|2027|2028|2025|120
1719569400000|2024-06-28 10:10:00|2030.5|2027.5|2033|2030|2033|2030|2030|2027|630
1719569700000|2024-06-28 10:15:00|2032.9|2029.9|2034.9|2031.9|2034.9|2031.9|2031.9|2028.9|638
1719570000000|2024-06-28 10:20:00|2035|2032|2035|2032|2035.4|2032.4|2034.9|2031.9|87
1719570300000|2024-06-28 10:25:00|2035.9|2032.9|2037.9|2034.9|2037.9|2034.9|2035.9|2032.9|302
1719570600000|2024-06-28 10:30:00|2038|2035|2039.9|2036.9|2039.9|2036.9|2038|2035|277
1719570900000|2024-06-28 10:35:00|2038.9|2035.9|2038.9|2035.9|2039.9|2036.9|2037|2034|75
1719571200000|2024-06-28 10:40:00|2039|2036|2040|2037|2040|2037|2038|2035|285
1719571500000|2024-06-28 10:45:00|2039.9|2036.9|2039.9|2036.9|2039.9|2036.9|2039.9|2036.9|64
1719571800000|2024-06-28 10:50:00|2040|2037|2039.9|2036.9|2041|2038|2039.9|2036.9|356
1719572100000|2024-06-28 10:55:00|2040|2037|2039.9|2036.9|2041|2038|2038.9|2035.9|93
1719572400000|2024-06-28 11:00:00|2040|2037|2039|2036|2041|2038|2038.9|2035.9|115
1719572700000|2024-06-28 11:05:00|2039.9|2036.9|2039|2036|2040|2037|2039|2036|88
1719573000000|2024-06-28 11:10:00|2039.5|2036.5|2039|2036|2040|2037|2039|2036|249
1719573300000|2024-06-28 11:15:00|2038.5|2035.5|2037|2034|2039|2036|2036|2033|180
1719573600000|2024-06-28 11:20:00|2036.9|2033.9|2033|2030|2036.9|2033.9|2032|2029|67
1719573900000|2024-06-28 11:25:00|2034|2031|2035|2032|2036|2033|2034|2031|136
1719574200000|2024-06-28 11:30:00|2033|2030|2033|2030|2035|2032|2033|2030|451
1719574500000|2024-06-28 11:35:00|2031|2028|2031|2028|2032|2029|2029.5|2026.5|329
1719574800000|2024-06-28 11:40:00|2030|2027|2032.1|2029.1|2034|2031|2029|2026|325
1719575100000|2024-06-28 11:45:00|||||||||94
1719575400000|2024-06-28 11:50:00|2034|2031|2034.1|2031.1|2034.1|2031.1|2034|2031|191
1719575700000|2024-06-28 11:55:00|2033.1|2030.1|2036.1|2033.1|2036.1|2033.1|2032.1|2029.1|243
1719576000000|2024-06-28 12:00:00|2035.1|2032.1|2026.1|2023.1|2036.1|2033.1|2026.1|2023.1|1926
1719576300000|2024-06-28 12:05:00|2027.1|2024.1|2022.1|2019.1|2027.1|2024.1|2022.1|2019.1|844
1719576600000|2024-06-28 12:10:00|2023.1|2020.1|2022.1|2019.1|2024.1|2021.1|2020.1|2017.1|1099
1719576900000|2024-06-28 12:15:00|2023.1|2020.1|2025.1|2022.1|2026.1|2023.1|2021.1|2018.1|518
1719577200000|2024-06-28 12:20:00|2026.1|2023.1|2032.5|2029.5|2032.5|2029.5|2022.6|2019.6|397
1719577500000|2024-06-28 12:25:00|2032.6|2029.6|2037.1|2034.1|2037.1|2034.1|2031.1|2028.1|450
1719577800000|2024-06-28 12:30:00|2038.1|2035.1|2048|2045|2048|2045|2038.1|2035.1|1379
1719578100000|2024-06-28 12:35:00|2049|2046|2040|2037|2049|2046|2040|2037|1087
1719578400000|2024-06-28 12:40:00|2040.1|2037.1|2035.6|2032.6|2041|2038|2034.1|2031.1|371
1719578700000|2024-06-28 12:45:00|2036|2033|2039|2036|2040|2037|2035|2032|276
1719579000000|2024-06-28 12:50:00|2040|2037|2038|2035|2041|2038|2035.1|2032.1|406
1719579300000|2024-06-28 12:55:00|2039|2036|2035.1|2032.1|2041|2038|2035.1|2032.1|374
1719579600000|2024-06-28 13:00:00|2035.6|2032.6|2034.1|2031.1|2037.1|2034.1|2031.1|2028.1|585
1719579900000|2024-06-28 13:05:00|2035.1|2032.1|2043|2040|2044|2041|2035.1|2032.1|460
1719580200000|2024-06-28 13:10:00|2042|2039|2041|2038|2045|2042|2041|2038|546
1719580500000|2024-06-28 13:15:00|2040|2037|2036|2033|2041|2038|2036|2033|514
1719580800000|2024-06-28 13:20:00|2035|2032|2025.6|2022.6|2035|2032|2024.1|2021.1|635
1719581100000|2024-06-28 13:25:00|2025.1|2022.1|2025.1|2022.1|2029|2026|2022.1|2019.1|266
1719581400000|2024-06-28 13:30:00|2026.1|2023.1|2027|2024|2028.5|2025.5|2025.1|2022.1|605
1719581700000|2024-06-28 13:35:00|2026.1|2023.1|2028.1|2025.1|2029.1|2026.1|2025.1|2022.1|409
1719582000000|2024-06-28 13:40:00|2029.1|2026.1|2028|2025|2031|2028|2027.1|2024.1|299
1719582300000|2024-06-28 13:45:00|2028.1|2025.1|2032|2029|2034|2031|2028.1|2025.1|349
1719582600000|2024-06-28 13:50:00|2032.1|2029.1|2029.6|2026.6|2032.1|2029.1|2028.1|2025.1|716
1719582900000|2024-06-28 13:55:00|2030.1|2027.1|2030.1|2027.1|2031.1|2028.1|2026.1|2023.1|342
1719583200000|2024-06-28 14:00:00|2031.6|2028.6|2009.1|2006.1|2032.1|2029.1|2004.1|2001.1|1567
1719583500000|2024-06-28 14:05:00|2008.1|2005.1|2009.1|2006.1|2014.1|2011.1|2005.1|2002.1|868
1719583800000|2024-06-28 14:10:00|2008.1|2005.1|2001.6|1998.6|2014.1|2011.1|1999.1|1996.1|1267
1719584100000|2024-06-28 14:15:00|2002.1|1999.1|2000.1|1997.1|2007.1|2004.1|1998.1|1995.1|1572
1719584400000|2024-06-28 14:20:00|1999.6|1996.6|2002.1|1999.1|2004.1|2001.1|1999.1|1996.1|415
1719584700000|2024-06-28 14:25:00|2002.2|1999.2|2011.1|2008.1|2012.2|2009.2|2002.1|1999.1|540
1719585000000|2024-06-28 14:30:00|2010.2|2007.2|2007.2|2004.2|2010.2|2007.2|2006.1|2003.1|586
1719585300000|2024-06-28 14:35:00|2006.7|2003.7|2003.2|2000.2|2007.2|2004.2|2002.1|1999.1|489
1719585600000|2024-06-28 14:40:00|2004.2|2001.2|2012.2|2009.2|2012.2|2009.2|2004.2|2001.2|411
1719585900000|2024-06-28 14:45:00|2011.2|2008.2|2011.2|2008.2|2012.2|2009.2|2010.2|2007.2|321
1719586200000|2024-06-28 14:50:00|2012.2|2009.2|2009.2|2006.2|2012.2|2009.2|2007.2|2004.2|550
1719586500000|2024-06-28 14:55:00|2008.2|2005.2|2012.1|2009.1|2013.1|2010.1|2008.2|2005.2|407
1719586800000|2024-06-28 15:00:00|2013.1|2010.1|2015.1|2012.1|2017.1|2014.1|2011.1|2008.1|398
1719587100000|2024-06-28 15:05:00|2014.2|2011.2|2013.2|2010.2|2016.1|2013.1|2013.2|2010.2|450
1719587400000|2024-06-28 15:10:00|2014.1|2011.1|2012.2|2009.2|2014.2|2011.2|2010.2|2007.2|437
1719587700000|2024-06-28 15:15:00|2012.7|2009.7|2015.2|2012.2|2016.2|2013.2|2012.7|2009.7|315
1719588000000|2024-06-28 15:20:00|2016.2|2013.2|2016.2|2013.2|2016.2|2013.2|2013.2|2010.2|356
1719588300000|2024-06-28 15:25:00|2015.2|2012.2|2011.2|2008.2|2016.2|2013.2|2011.2|2008.2|297
1719588600000|2024-06-28 15:30:00|2012.1|2009.1|2007.2|2004.2|2012.2|2009.2|2007.2|2004.2|573
1719588900000|2024-06-28 15:35:00|2008.2|2005.2|2012.2|2009.2|2012.2|2009.2|2008.2|2005.2|236
1719589200000|2024-06-28 15:40:00|2013.2|2010.2|2011.2|2008.2|2013.2|2010.2|2008.2|2005.2|465
1719589500000|2024-06-28 15:45:00|2012.2|2009.2|2011.2|2008.2|2012.7|2009.7|2008.2|2005.2|482
1719589800000|2024-06-28 15:50:00|2011.7|2008.7|2013.2|2010.2|2014.2|2011.2|2011.2|2008.2|409
1719590100000|2024-06-28 15:55:00|2012.2|2009.2|2016.2|2013.2|2016.2|2013.2|2012.2|2009.2|317
1719590400000|2024-06-28 16:00:00|2015.2|2012.2|2012.2|2009.2|2015.7|2012.7|2012.2|2009.2|1207
1719590700000|2024-06-28 16:05:00|2013.2|2010.2|2012.3|2009.3|2014.3|2011.3|2011.3|2008.3|1150
1719591000000|2024-06-28 16:10:00|2011.3|2008.3|2016.2|2013.2|2016.3|2013.3|2009.3|2006.3|1902
1719591300000|2024-06-28 16:15:00|2015.3|2012.3|2020.2|2017.2|2020.2|2017.2|2015.2|2012.2|315
1719591600000|2024-06-28 16:20:00|2019.2|2016.2|2018.2|2015.2|2026.2|2023.2|2018.2|2015.2|1604
1719591900000|2024-06-28 16:25:00|2020.2|2017.2|2020.2|2017.2|2022.2|2019.2|2019.2|2016.2|578
1719592200000|2024-06-28 16:30:00|2019.2|2016.2|2016.2|2013.2|2019.2|2016.2|2015.2|2012.2|387
1719592500000|2024-06-28 16:35:00|2017.7|2014.7|2017.2|2014.2|2019.2|2016.2|2016.2|2013.2|305
1719592800000|2024-06-28 16:40:00|2018.2|2015.2|2019.2|2016.2|2019.7|2016.7|2017.2|2014.2|474
1719593100000|2024-06-28 16:45:00|2018.2|2015.2|2023.2|2020.2|2024.2|2021.2|2017.2|2014.2|1149
1719593400000|2024-06-28 16:50:00|2024.1|2021.1|2034.1|2031.1|2035.2|2032.2|2024.1|2021.1|3782
1719593700000|2024-06-28 16:55:00|2033.2|2030.2|2033.2|2030.2|2036.1|2033.1|2031.1|2028.1|1382
1719819000000|2024-07-01 07:30:00|2027.9|2024.9|2043|2040|2044.9|2041.9|2027.9|2024.9|676
1719819300000|2024-07-01 07:35:00|2042.9|2039.9|2036.5|2033.5|2043.5|2040.5|2035.5|2032.5|95
1719819600000|2024-07-01 07:40:00|2038.3|2035.3|2035.9|2032.9|2038.5|2035.5|2034|2031|97
1719819900000|2024-07-01 07:45:00|2038.5|2035.5|2033.9|2030.9|2038.5|2035.5|2032.9|2029.9|237
1719820200000|2024-07-01 07:50:00|2032.9|2029.9|2030|2027|2033.5|2030.5|2029|2026|123
1719820500000|2024-07-01 07:55:00|2029.9|2026.9|2028|2025|2029.9|2026.9|2023|2020|431
1719820800000|2024-07-01 08:00:00|2028.5|2025.5|2021.5|2018.5|2028.5|2025.5|2020.9|2017.9|159
1719821100000|2024-07-01 08:05:00|2022|2019|2021|2018|2022|2019|2019|2016|240
1719821400000|2024-07-01 08:10:00|2020.5|2017.5|2018|2015|2020.5|2017.5|2016|2013|118
1719821700000|2024-07-01 08:15:00|2017.5|2014.5|2018|2015|2019|2016|2017|2014|64
1719822000000|2024-07-01 08:20:00|2018.1|2015.1|2022|2019|2023|2020|2018.1|2015.1|64
1719822300000|2024-07-01 08:25:00|2023|2020|2020|2017|2023|2020|2020|2017|32
1719822600000|2024-07-01 08:30:00|2022|2019|2024|2021|2027|2024|2021.5|2018.5|214
1719822900000|2024-07-01 08:35:00|2024.5|2021.5|2024.9|2021.9|2025|2022|2021.9|2018.9|75
1719823200000|2024-07-01 08:40:00|2024.4|2021.4|2021|2018|2024.4|2021.4|2021|2018|35
1719823500000|2024-07-01 08:45:00|2020.9|2017.9|2021|2018|2021|2018|2019|2016|100
1719823800000|2024-07-01 08:50:00|2020|2017|2024|2021|2024.5|2021.5|2020|2017|68
1719824100000|2024-07-01 08:55:00|2025|2022|2027|2024|2028.5|2025.5|2025|2022|76
1719824400000|2024-07-01 09:00:00|2027.9|2024.9|2025|2022|2027.9|2024.9|2024.1|2021.1|53
1719824700000|2024-07-01 09:05:00|2024|2021|2026|2023|2027|2024|2024|2021|43
1719825000000|2024-07-01 09:10:00|2026.5|2023.5|2025|2022|2027|2024|2022.5|2019.5|172
1719825300000|2024-07-01 09:15:00|2026|2023|2026|2023|2028|2025|2026|2023|70
1719825600000|2024-07-01 09:20:00|2027|2024|2026|2023|2028|2025|2025|2022|91
1719825900000|2024-07-01 09:25:00|2026.5|2023.5|2025|2022|2026.5|2023.5|2025|2022|36
1719826200000|2024-07-01 09:30:00|2024|2021|2021|2018|2024|2021|2021|2018|153
1719826500000|2024-07-01 09:35:00|2021.1|2018.1|2020.1|2017.1|2021.1|2018.1|2020|2017|90
1719826800000|2024-07-01 09:40:00|2021|2018|2022.1|2019.1|2023|2020|2021|2018|37
1719827100000|2024-07-01 09:45:00|2022|2019|2018.1|2015.1|2023|2020|2018|2015|139
1719827400000|2024-07-01 09:50:00|2018|2015|2018.1|2015.1|2018.1|2015.1|2016.1|2013.1|88
1719827700000|2024-07-01 09:55:00|2018|2015|2017.6|2014.6|2019.1|2016.1|2017.6|2014.6|276
1719828000000|2024-07-01 10:00:00|2018.1|2015.1|2016.1|2013.1|2018.1|2015.1|2016.1|2013.1|63
1719828300000|2024-07-01 10:05:00|2016.6|2013.6|2013.1|2010.1|2017.1|2014.1|2013.1|2010.1|465
1719828600000|2024-07-01 10:10:00|2014.1|2011.1|2011.2|2008.2|2014.1|2011.1|2010.2|2007.2|355
1719828900000|2024-07-01 10:15:00|2012.2|2009.2|2012.2|2009.2|2013.7|2010.7|2011.7|2008.7|69
1719829200000|2024-07-01 10:20:00|2011.2|2008.2|2012.2|2009.2|2013.1|2010.1|2011.2|2008.2|20
1719829500000|2024-07-01 10:25:00|2011.7|2008.7|2013.2|2010.2|2013.7|2010.7|2010.2|2007.2|57
1719829800000|2024-07-01 10:30:00|2014.2|2011.2|2015.2|2012.2|2015.2|2012.2|2014.2|2011.2|19
1719830100000|2024-07-01 10:35:00|2015.1|2012.1|2015.2|2012.2|2016.7|2013.7|2014.2|2011.2|60
1719830400000|2024-07-01 10:40:00|2014.2|2011.2|2014.2|2011.2|2016.2|2013.2|2014.2|2011.2|48
1719830700000|2024-07-01 10:45:00|2015.2|2012.2|2014.2|2011.2|2016.2|2013.2|2013.2|2010.2|100
1719831000000|2024-07-01 10:50:00|2015.1|2012.1|2014.3|2011.3|2015.2|2012.2|2014.3|2011.3|31
1719831300000|2024-07-01 10:55:00|2014.2|2011.2|2013.2|2010.2|2014.2|2011.2|2013.2|2010.2|44
1719831600000|2024-07-01 11:00:00|2013.1|2010.1|2013.2|2010.2|2013.7|2010.7|2011.7|2008.7|95
1719831900000|2024-07-01 11:05:00|2014.2|2011.2|2014.2|2011.2|2016.2|2013.2|2014.2|2011.2|53
1719832200000|2024-07-01 11:10:00|2015.2|2012.2|2015.2|2012.2|2015.2|2012.2|2014.7|2011.7|9
1719832500000|2024-07-01 11:15:00|2014.2|2011.2|2013.2|2010.2|2014.2|2011.2|2012.7|2009.7|23
1719832800000|2024-07-01 11:20:00|2013.7|2010.7|2012.2|2009.2|2014.2|2011.2|2011.2|2008.2|119
1719833100000|2024-07-01 11:25:00|2011.2|2008.2|2012.2|2009.2|2013.2|2010.2|2011.2|2008.2|23
1719833400000|2024-07-01 11:30:00|2013.2|2010.2|2016.2|2013.2|2016.2|2013.2|2013.2|2010.2|64
1719833700000|2024-07-01 11:35:00|2017.2|2014.2|2017.2|2014.2|2020.2|2017.2|2017.2|2014.2|166
1719834000000|2024-07-01 11:40:00|2017.7|2014.7|2018.2|2015.2|2019.2|2016.2|2017.2|2014.2|31
1719834300000|2024-07-01 11:45:00|2017.8|2014.8|2014.2|2011.2|2018.2|2015.2|2014.2|2011.2|43
1719834600000|2024-07-01 11:50:00|2013.3|2010.3|2013.2|2010.2|2013.7|2010.7|2013.2|2010.2|15
1719834900000|2024-07-01 11:55:00|2014.2|2011.2|2014.2|2011.2|2015.2|2012.2|2011.2|2008.2|178
1719835200000|2024-07-01 12:00:00|2015.2|2012.2|2017.7|2014.7|2018.2|2015.2|2014.2|2011.2|305
1719835500000|2024-07-01 12:05:00|2018.2|2015.2|2022.2|2019.2|2022.2|2019.2|2017.2|2014.2|221
1719835800000|2024-07-01 12:10:00|2023.2|2020.2|2020.2|2017.2|2023.2|2020.2|2017.2|2014.2|427
1719836100000|2024-07-01 12:15:00|2019.3|2016.3|2018.2|2015.2|2021.2|2018.2|2018.2|2015.2|184
1719836400000|2024-07-01 12:20:00|2018.7|2015.7|2022.2|2019.2|2022.2|2019.2|2017.2|2014.2|295
1719836700000|2024-07-01 12:25:00|2023.1|2020.1|2024.2|2021.2|2026.2|2023.2|2022.2|2019.2|225
1719837000000|2024-07-01 12:30:00|2025.1|2022.1|2027.2|2024.2|2030.2|2027.2|2025.1|2022.1|626
1719837300000|2024-07-01 12:35:00|2026.2|2023.2|2020.2|2017.2|2026.7|2023.7|2019.2|2016.2|301
1719837600000|2024-07-01 12:40:00|2020.7|2017.7|2017.2|2014.2|2021.2|2018.2|2016.2|2013.2|193
1719837900000|2024-07-01 12:45:00|2016.2|2013.2|2014.2|2011.2|2017.2|2014.2|2014.2|2011.2|264
1719838200000|2024-07-01 12:50:00|2015.2|2012.2|2017.2|2014.2|2018.2|2015.2|2013.2|2010.2|271
1719838500000|2024-07-01 12:55:00|2016.2|2013.2|2014.2|2011.2|2016.2|2013.2|2012.2|2009.2|236
1719838800000|2024-07-01 13:00:00|2013.3|2010.3|2011.3|2008.3|2013.7|2010.7|2010.2|2007.2|497
1719839100000|2024-07-01 13:05:00|2011.2|2008.2|2012.2|2009.2|2017.2|2014.2|2011.2|2008.2|319
1719839400000|2024-07-01 13:10:00|2010.7|2007.7|2014.2|2011.2|2014.2|2011.2|2010.2|2007.2|371
1719839700000|2024-07-01 13:15:00|2015.2|2012.2|2019.2|2016.2|2019.3|2016.3|2015.2|2012.2|494
1719840000000|2024-07-01 13:20:00|2018.3|2015.3|2021.3|2018.3|2022.3|2019.3|2017.2|2014.2|358
1719840300000|2024-07-01 13:25:00|2022.2|2019.2|2027.2|2024.2|2027.2|2024.2|2021.2|2018.2|164
1719840600000|2024-07-01 13:30:00|2027.6|2024.6|2033.1|2030.1|2033.1|2030.1|2027.2|2024.2|453
1719840900000|2024-07-01 13:35:00|2033.2|2030.2|2032.2|2029.2|2033.2|2030.2|2028.2|2025.2|299
1719841200000|2024-07-01 13:40:00|2033.2|2030.2|2033.2|2030.2|2034.2|2031.2|2032.2|2029.2|404
1719841500000|2024-07-01 13:45:00|2032.2|2029.2|2035.2|2032.2|2035.2|2032.2|2031.2|2028.2|322
1719841800000|2024-07-01 13:50:00|2035.1|2032.1|2035.2|2032.2|2038.1|2035.1|2034.2|2031.2|369
1719842100000|2024-07-01 13:55:00|2036.2|2033.2|2040.2|2037.2|2042.1|2039.1|2036.2|2033.2|353
1719842400000|2024-07-01 14:00:00|2039.2|2036.2|2039.2|2036.2|2039.2|2036.2|2035.2|2032.2|456
1719842700000|2024-07-01 14:05:00|2038.2|2035.2|2031.2|2028.2|2038.2|2035.2|2030.2|2027.2|453
1719843000000|2024-07-01 14:10:00|2030.2|2027.2|2030.2|2027.2|2033.2|2030.2|2029.2|2026.2|312
1719843300000|2024-07-01 14:15:00|2028.2|2025.2|2033.2|2030.2|2033.2|2030.2|2027.7|2024.7|198
1719843600000|2024-07-01 14:20:00|2032.2|2029.2|2025.3|2022.3|2032.2|2029.2|2025.3|2022.3|429
1719843900000|2024-07-01 14:25:00|2026.2|2023.2|2025.2|2022.2|2029.2|2026.2|2023.3|2020.3|458
1719844200000|2024-07-01 14:30:00|2026.2|2023.2|2032.2|2029.2|2032.3|2029.3|2026.2|2023.2|1210
1719844500000|2024-07-01 14:35:00|2032.3|2029.3|2030.3|2027.3|2033.3|2030.3|2028.3|2025.3|259
1719844800000|2024-07-01 14:40:00|2029.3|2026.3|2031.3|2028.3|2031.3|2028.3|2027.3|2024.3|268
1719845100000|2024-07-01 14:45:00|2030.3|2027.3|2029.3|2026.3|2031.3|2028.3|2027.3|2024.3|280
1719845400000|2024-07-01 14:50:00|2030.3|2027.3|2026.3|2023.3|2030.3|2027.3|2025.3|2022.3|326
1719845700000|2024-07-01 14:55:00|2027.3|2024.3|2025.3|2022.3|2028.3|2025.3|2025.3|2022.3|185
1719846000000|2024-07-01 15:00:00|2026.3|2023.3|2023.3|2020.3|2026.3|2023.3|2021.3|2018.3|556
1719846300000|2024-07-01 15:05:00|2022.4|2019.4|2028.3|2025.3|2028.3|2025.3|2022.3|2019.3|383
1719846600000|2024-07-01 15:10:00|2027.3|2024.3|2023.3|2020.3|2027.3|2024.3|2022.3|2019.3|329
1719846900000|2024-07-01 15:15:00|2024.3|2021.3|2025.4|2022.4|2026.4|2023.4|2023.3|2020.3|326
1719847200000|2024-07-01 15:20:00|2026.4|2023.4|2033.3|2030.3|2033.3|2030.3|2026.4|2023.4|442
1719847500000|2024-07-01 15:25:00|2032.4|2029.4|2027.4|2024.4|2032.4|2029.4|2026.3|2023.3|356
1719847800000|2024-07-01 15:30:00|2027.3|2024.3|2027.4|2024.4|2029.4|2026.4|2026.4|2023.4|357
1719848100000|2024-07-01 15:35:00|2027.3|2024.3|2026.4|2023.4|2028.4|2025.4|2026.4|2023.4|308
1719848400000|2024-07-01 15:40:00|2027.4|2024.4|2028.3|2025.3|2029.4|2026.4|2027.4|2024.4|303
1719848700000|2024-07-01 15:45:00|2028.4|2025.4|2028.4|2025.4|2030.3|2027.3|2027.4|2024.4|270
1719849000000|2024-07-01 15:50:00|2028.8|2025.8|2030.4|2027.4|2031.4|2028.4|2028.8|2025.8|432
1719849300000|2024-07-01 15:55:00|2031.3|2028.3|2032.8|2029.8|2034.3|2031.3|2030.4|2027.4|316
1719849600000|2024-07-01 16:00:00|2033.3|2030.3|2033.3|2030.3|2035.4|2032.4|2033.3|2030.3|397
1719849900000|2024-07-01 16:05:00|2033.4|2030.4|2029.4|2026.4|2033.4|2030.4|2028.4|2025.4|343
1719850200000|2024-07-01 16:10:00|2030.3|2027.3|2029.4|2026.4|2031.4|2028.4|2029.4|2026.4|401
1719850500000|2024-07-01 16:15:00|2030.4|2027.4|2028.4|2025.4|2030.4|2027.4|2028.4|2025.4|421
1719850800000|2024-07-01 16:20:00|2029.3|2026.3|2026.4|2023.4|2029.4|2026.4|2025.4|2022.4|392
1719851100000|2024-07-01 16:25:00|2024.4|2021.4|2023.4|2020.4|2025.4|2022.4|2023.4|2020.4|588
1719851400000|2024-07-01 16:30:00|2022.4|2019.4|2026.4|2023.4|2027.4|2024.4|2022.4|2019.4|490
1719851700000|2024-07-01 16:35:00|2025.4|2022.4|2024.4|2021.4|2027.4|2024.4|2023.4|2020.4|393
1719852000000|2024-07-01 16:40:00|2025.4|2022.4|2023.5|2020.5|2025.4|2022.4|2022.4|2019.4|678
1719852300000|2024-07-01 16:45:00|2023.4|2020.4|2023.5|2020.5|2023.5|2020.5|2020.5|2017.5|748
1719852600000|2024-07-01 16:50:00|2023|2020|2028.4|2025.4|2030.4|2027.4|2019.6|2016.6|2690
1719852900000|2024-07-01 16:55:00|2027.9|2024.9|2021.5|2018.5|2027.9|2024.9|2019.5|2016.5|1417
1719853200000|2024-07-01 17:00:00|2021.5|2018.5|2021.5|2018.5|2021.5|2018.5|2021.5|2018.5|0
1719905400000|2024-07-02 07:30:00|2006.8|2003.8|2013.8|2010.8|2017.2|2014.2|2006.8|2003.8|346
1719905700000|2024-07-02 07:35:00|2014.8|2011.8|2017.7|2014.7|2017.8|2014.8|2014.3|2011.3|135
1719906000000|2024-07-02 07:40:00|2017.8|2014.8|2018.3|2015.3|2018.7|2015.7|2015.7|2012.7|56
1719906300000|2024-07-02 07:45:00|2018.7|2015.7|2019.8|2016.8|2020.2|2017.2|2015.8|2012.8|295
1719906600000|2024-07-02 07:50:00|2020.2|2017.2|2020.7|2017.7|2021.7|2018.7|2020.2|2017.2|87
1719906900000|2024-07-02 07:55:00|2022.7|2019.7|2019.3|2016.3|2022.7|2019.7|2018.7|2015.7|331
1719907200000|2024-07-02 08:00:00|2019.8|2016.8|2017.7|2014.7|2021.7|2018.7|2017.7|2014.7|148
1719907500000|2024-07-02 08:05:00|2018.6|2015.6|2020.8|2017.8|2022.7|2019.7|2018.6|2015.6|74
1719907800000|2024-07-02 08:10:00|2020.7|2017.7|2022.2|2019.2|2023.7|2020.7|2020.7|2017.7|54
1719908100000|2024-07-02 08:15:00|2022.7|2019.7|2018.7|2015.7|2022.7|2019.7|2017.8|2014.8|56
1719908400000|2024-07-02 08:20:00|2018.3|2015.3|2014.8|2011.8|2019.7|2016.7|2014.8|2011.8|55
1719908700000|2024-07-02 08:25:00|2014.7|2011.7|2015.3|2012.3|2016.8|2013.8|2013.8|2010.8|200
1719909000000|2024-07-02 08:30:00|2014.8|2011.8|2016.2|2013.2|2016.7|2013.7|2013.8|2010.8|88
1719909300000|2024-07-02 08:35:00|2016.7|2013.7|2018.7|2015.7|2018.8|2015.8|2015.7|2012.7|38
1719909600000|2024-07-02 08:40:00|2018.8|2015.8|2019.7|2016.7|2019.7|2016.7|2018.7|2015.7|25
1719909900000|2024-07-02 08:45:00|2017.8|2014.8|2014.8|2011.8|2017.8|2014.8|2012.8|2009.8|121
1719910200000|2024-07-02 08:50:00|2015.3|2012.3|2013.3|2010.3|2015.8|2012.8|2012.8|2009.8|154
1719910500000|2024-07-02 08:55:00|2013.7|2010.7|2016.2|2013.2|2016.2|2013.2|2012.8|2009.8|65
1719910800000|2024-07-02 09:00:00|2015.8|2012.8|2014.8|2011.8|2015.8|2012.8|2014.7|2011.7|8
1719911100000|2024-07-02 09:05:00|2015.7|2012.7|2014.8|2011.8|2015.7|2012.7|2010.8|2007.8|114
1719911400000|2024-07-02 09:10:00|2015.2|2012.2|2014.2|2011.2|2015.7|2012.7|2012.7|2009.7|140
1719911700000|2024-07-02 09:15:00|2014.3|2011.3|2013.8|2010.8|2014.8|2011.8|2013.8|2010.8|20
1719912000000|2024-07-02 09:20:00|2014.3|2011.3|2016.8|2013.8|2017.2|2014.2|2013.8|2010.8|65
1719912300000|2024-07-02 09:25:00|2015.8|2012.8|2014.7|2011.7|2017.3|2014.3|2014.7|2011.7|35
1719912600000|2024-07-02 09:30:00|2014.8|2011.8|2013.8|2010.8|2015.8|2012.8|2013.8|2010.8|34
1719912900000|2024-07-02 09:35:00|2014.2|2011.2|2017.8|2014.8|2017.8|2014.8|2014.2|2011.2|44
1719913200000|2024-07-02 09:40:00|2018.2|2015.2|2016.8|2013.8|2020.7|2017.7|2016.8|2013.8|61
1719913500000|2024-07-02 09:45:00|2016.3|2013.3|2016.8|2013.8|2017.7|2014.7|2016.3|2013.3|41
1719913800000|2024-07-02 09:50:00|2016.7|2013.7|2014.8|2011.8|2016.8|2013.8|2014.3|2011.3|42
1719914100000|2024-07-02 09:55:00|2014.3|2011.3|2011.8|2008.8|2014.8|2011.8|2011.8|2008.8|172
1719914400000|2024-07-02 10:00:00|2012.3|2009.3|2007.8|2004.8|2012.7|2009.7|2007.8|2004.8|175
1719914700000|2024-07-02 10:05:00|2007.9|2004.9|2006.9|2003.9|2007.9|2004.9|2004.9|2001.9|187
1719915000000|2024-07-02 10:10:00|2005.9|2002.9|2003.9|2000.9|2005.9|2002.9|2002.9|1999.9|453
1719915300000|2024-07-02 10:15:00|2005.9|2002.9|2005.9|2002.9|2006.3|2003.3|2002.9|1999.9|284
1719915600000|2024-07-02 10:20:00|2005.8|2002.8|2005.9|2002.9|2005.9|2002.9|2001.9|1998.9|126
1719915900000|2024-07-02 10:25:00|2006.3|2003.3|2007.9|2004.9|2008.9|2005.9|2004.9|2001.9|130
1719916200000|2024-07-02 10:30:00|2008.3|2005.3|2006.9|2003.9|2008.4|2005.4|2006.8|2003.8|78
1719916500000|2024-07-02 10:35:00|2005.9|2002.9|2007.8|2004.8|2007.8|2004.8|2004.8|2001.8|451
1719916800000|2024-07-02 10:40:00|2005.8|2002.8|2003.4|2000.4|2006.9|2003.9|2000.8|1997.8|184
1719917100000|2024-07-02 10:45:00|2002.9|1999.9|2003.9|2000.9|2004.9|2001.9|2002.8|1999.8|108
1719917400000|2024-07-02 10:50:00|2003.8|2000.8|2001.9|1998.9|2003.8|2000.8|1999.9|1996.9|193
1719917700000|2024-07-02 10:55:00|2000.9|1997.9|2004.8|2001.8|2005.8|2002.8|2000.9|1997.9|346
1719918000000|2024-07-02 11:00:00|2004.3|2001.3|2002.9|1999.9|2004.9|2001.9|2002.9|1999.9|50
1719918300000|2024-07-02 11:05:00|2003.9|2000.9|2001.9|1998.9|2003.9|2000.9|2001.9|1998.9|37
1719918600000|2024-07-02 11:10:00|2002.9|1999.9|2002.9|1999.9|2002.9|1999.9|2001.9|1998.9|96
1719918900000|2024-07-02 11:15:00|2003.9|2000.9|2002.9|1999.9|2004.9|2001.9|2002.9|1999.9|72
1719919200000|2024-07-02 11:20:00|2003.8|2000.8|2003.9|2000.9|2004.9|2001.9|2002.9|1999.9|72
1719919500000|2024-07-02 11:25:00|2003.8|2000.8|2002.9|1999.9|2003.9|2000.9|2002.9|1999.9|45
1719919800000|2024-07-02 11:30:00|2001.8|1998.8|2006.9|2003.9|2006.9|2003.9|2001.8|1998.8|149
1719920100000|2024-07-02 11:35:00|2006|2003|2007.9|2004.9|2007.9|2004.9|2006|2003|162
1719920400000|2024-07-02 11:40:00|2006.9|2003.9|2005.9|2002.9|2007.9|2004.9|2005.9|2002.9|57
1719920700000|2024-07-02 11:45:00|2006.9|2003.9|2007.9|2004.9|2007.9|2004.9|2006.8|2003.8|42
1719921000000|2024-07-02 11:50:00|2008.9|2005.9|2007.9|2004.9|2008.9|2005.9|2007.9|2004.9|46
1719921300000|2024-07-02 11:55:00|2006.9|2003.9|2005.9|2002.9|2006.9|2003.9|2005.9|2002.9|34
1719921600000|2024-07-02 12:00:00|2006.9|2003.9|2007.9|2004.9|2008.4|2005.4|2006.8|2003.8|221
1719921900000|2024-07-02 12:05:00|2006.9|2003.9|2009.9|2006.9|2009.9|2006.9|2005.9|2002.9|271
1719922200000|2024-07-02 12:10:00|2010.9|2007.9|2003.9|2000.9|2011.9|2008.9|1998|1995|1238
1719922500000|2024-07-02 12:15:00|2003.8|2000.8|2004.9|2001.9|2006.9|2003.9|2003.8|2000.8|510
1719922800000|2024-07-02 12:20:00|2004.8|2001.8|2003.9|2000.9|2007.8|2004.8|2003.9|2000.9|338
1719923100000|2024-07-02 12:25:00|2003.8|2000.8|2001.9|1998.9|2003.8|2000.8|2000.9|1997.9|290
1719923400000|2024-07-02 12:30:00|2002.8|1999.8|2004.9|2001.9|2005.9|2002.9|2002.8|1999.8|157
1719923700000|2024-07-02 12:35:00|2004.8|2001.8|2005.8|2002.8|2006.8|2003.8|2004.8|2001.8|247
1719924000000|2024-07-02 12:40:00|2005.9|2002.9|2003.8|2000.8|2005.9|2002.9|2003.8|2000.8|288
1719924300000|2024-07-02 12:45:00|2003.9|2000.9|2004.8|2001.8|2004.9|2001.9|2000.9|1997.9|286
1719924600000|2024-07-02 12:50:00|2004.9|2001.9|2003.8|2000.8|2007.8|2004.8|2002.9|1999.9|229
1719924900000|2024-07-02 12:55:00|2002.9|1999.9|2007.7|2004.7|2007.7|2004.7|2002.8|1999.8|270
1719925200000|2024-07-02 13:00:00|2008.7|2005.7|2008.7|2005.7|2009.7|2006.7|2006.8|2003.8|293
1719925500000|2024-07-02 13:05:00|2007.7|2004.7|2008.8|2005.8|2008.8|2005.8|2004.8|2001.8|301
1719925800000|2024-07-02 13:10:00|2007.8|2004.8|2007.8|2004.8|2009.8|2006.8|2007.8|2004.8|123
1719926100000|2024-07-02 13:15:00|2006.8|2003.8|2007.8|2004.8|2007.8|2004.8|2005.8|2002.8|365
1719926400000|2024-07-02 13:20:00|2009.7|2006.7|2007.8|2004.8|2010.7|2007.7|2006.8|2003.8|968
1719926700000|2024-07-02 13:25:00|2006.8|2003.8|2007.8|2004.8|2009.8|2006.8|2006.8|2003.8|213
1719927000000|2024-07-02 13:30:00|2008.8|2005.8|2013.8|2010.8|2013.8|2010.8|2008.8|2005.8|463
1719927300000|2024-07-02 13:35:00|2012.8|2009.8|2017.8|2014.8|2017.8|2014.8|2012.8|2009.8|715
1719927600000|2024-07-02 13:40:00|2017.7|2014.7|2017.7|2014.7|2018.7|2015.7|2015.7|2012.7|408
1719927900000|2024-07-02 13:45:00|2016.8|2013.8|2017.7|2014.7|2020.6|2017.6|2014.2|2011.2|849
1719928200000|2024-07-02 13:50:00|2017.6|2014.6|2020.6|2017.6|2023.6|2020.6|2017.6|2014.6|294
1719928500000|2024-07-02 13:55:00|2021.6|2018.6|2022.6|2019.6|2024.6|2021.6|2021.6|2018.6|573
1719928800000|2024-07-02 14:00:00|2022.1|2019.1|2031.4|2028.4|2031.4|2028.4|2020.6|2017.6|1330
1719929100000|2024-07-02 14:05:00|2032.4|2029.4|2032.4|2029.4|2036.4|2033.4|2031.4|2028.4|1091
1719929400000|2024-07-02 14:10:00|2033.4|2030.4|2032.4|2029.4|2036.4|2033.4|2032.4|2029.4|594
1719929700000|2024-07-02 14:15:00|2031.4|2028.4|2034.4|2031.4|2034.4|2031.4|2027.4|2024.4|635
1719930000000|2024-07-02 14:20:00|2033.5|2030.5|2037.4|2034.4|2039.4|2036.4|2032.4|2029.4|586
1719930300000|2024-07-02 14:25:00|2036.4|2033.4|2038.4|2035.4|2039.3|2036.3|2034.4|2031.4|501
1719930600000|2024-07-02 14:30:00|2037.4|2034.4|2033.3|2030.3|2038.4|2035.4|2033.3|2030.3|512
1719930900000|2024-07-02 14:35:00|2032.4|2029.4|2030.4|2027.4|2033.4|2030.4|2030.4|2027.4|727
1719931200000|2024-07-02 14:40:00|2030.9|2027.9|2029.4|2026.4|2031.4|2028.4|2027.4|2024.4|409
1719931500000|2024-07-02 14:45:00|2030.4|2027.4|2035.4|2032.4|2035.4|2032.4|2030.4|2027.4|246
1719931800000|2024-07-02 14:50:00|2034.4|2031.4|2036.8|2033.8|2037.4|2034.4|2033.4|2030.4|310
1719932100000|2024-07-02 14:55:00|2036.4|2033.4|2034.4|2031.4|2037.4|2034.4|2034.3|2031.3|274
1719932400000|2024-07-02 15:00:00|2035.3|2032.3|2043.3|2040.3|2043.3|2040.3|2034.4|2031.4|404
1719932700000|2024-07-02 15:05:00|2042.4|2039.4|2044.3|2041.3|2044.3|2041.3|2042.3|2039.3|378
1719933000000|2024-07-02 15:10:00|2045.2|2042.2|2063.1|2060.1|2072.5|2069.5|2045.2|2042.2|3511
1719933300000|2024-07-02 15:15:00|2064|2061|2061.1|2058.1|2069|2066|2060.1|2057.1|1446
1719933600000|2024-07-02 15:20:00|2062|2059|2065.1|2062.1|2067|2064|2059.1|2056.1|700
1719933900000|2024-07-02 15:25:00|2065|2062|2069.1|2066.1|2073|2070|2064|2061|856
1719934200000|2024-07-02 15:30:00|2070|2067|2071.5|2068.5|2073.1|2070.1|2068.1|2065.1|928
1719934500000|2024-07-02 15:35:00|2072|2069|2068.5|2065.5|2073|2070|2068.1|2065.1|983
1719934800000|2024-07-02 15:40:00|2068.6|2065.6|2066.1|2063.1|2071.1|2068.1|2065.1|2062.1|760
1719935100000|2024-07-02 15:45:00|2067|2064|2064.1|2061.1|2067.1|2064.1|2062.1|2059.1|648
1719935400000|2024-07-02 15:50:00|2063.6|2060.6|2065.1|2062.1|2065.1|2062.1|2060.1|2057.1|691
1719935700000|2024-07-02 15:55:00|2065|2062|2067|2064|2075.4|2072.4|2061.1|2058.1|1037
1719936000000|2024-07-02 16:00:00|2066.9|2063.9|2067.8|2064.8|2070.8|2067.8|2066.9|2063.9|560
1719936300000|2024-07-02 16:05:00|2067.9|2064.9|2074.9|2071.9|2076.8|2073.8|2066.9|2063.9|1373
1719936600000|2024-07-02 16:10:00|2074.8|2071.8|2076.8|2073.8|2076.8|2073.8|2069.8|2066.8|1057
1719936900000|2024-07-02 16:15:00|2075.9|2072.9|2078.7|2075.7|2080.7|2077.7|2075.8|2072.8|680
1719937200000|2024-07-02 16:20:00|2079.7|2076.7|2079.7|2076.7|2080.7|2077.7|2078.2|2075.2|566
1719937500000|2024-07-02 16:25:00|2077.9|2074.9|2076.9|2073.9|2078.3|2075.3|2074.9|2071.9|984
1719937800000|2024-07-02 16:30:00|2077.4|2074.4|2073|2070|2078.9|2075.9|2071.9|2068.9|827
1719938100000|2024-07-02 16:35:00|2072.9|2069.9|2069|2066|2072.9|2069.9|2068.9|2065.9|882
1719938400000|2024-07-02 16:40:00|2069.9|2066.9|2066.9|2063.9|2070.9|2067.9|2065.9|2062.9|695
1719938700000|2024-07-02 16:45:00|2067.9|2064.9|2066|2063|2067.9|2064.9|2064.1|2061.1|917
1719939000000|2024-07-02 16:50:00|2067|2064|2064.9|2061.9|2067.9|2064.9|2064|2061|2200
1719939300000|2024-07-02 16:55:00|2065|2062|2066.5|2063.5|2067.9|2064.9|2062.9|2059.9|1513
1719991800000|2024-07-03 07:30:00|2066.2|2063.2|2066.7|2063.7|2071.2|2068.2|2061.7|2058.7|516
1719992100000|2024-07-03 07:35:00|2066.2|2063.2|2059.4|2056.4|2066.2|2063.2|2058.4|2055.4|220
1719992400000|2024-07-03 07:40:00|2059.3|2056.3|2062.3|2059.3|2064.9|2061.9|2059.3|2056.3|232
1719992700000|2024-07-03 07:45:00|2059.4|2056.4|2060.3|2057.3|2065.4|2062.4|2059.3|2056.3|428
1719993000000|2024-07-03 07:50:00|2060.4|2057.4|2057.3|2054.3|2062.2|2059.2|2056.3|2053.3|246
1719993300000|2024-07-03 07:55:00|2057.8|2054.8|2059.8|2056.8|2060.3|2057.3|2057.3|2054.3|124
1719993600000|2024-07-03 08:00:00|2060.3|2057.3|2057.2|2054.2|2064.3|2061.3|2057.2|2054.2|165
1719993900000|2024-07-03 08:05:00|2057.3|2054.3|2056.2|2053.2|2058.2|2055.2|2055.3|2052.3|159
1719994200000|2024-07-03 08:10:00|2056.3|2053.3|2058.2|2055.2|2058.2|2055.2|2056.2|2053.2|75
1719994500000|2024-07-03 08:15:00|2057.3|2054.3|2058.7|2055.7|2058.7|2055.7|2053.8|2050.8|294
1719994800000|2024-07-03 08:20:00|2058.2|2055.2|2057.2|2054.2|2059.1|2056.1|2055.2|2052.2|147
1719995100000|2024-07-03 08:25:00|2056.2|2053.2|2055.2|2052.2|2057.2|2054.2|2054.3|2051.3|145
1719995400000|2024-07-03 08:30:00|2055.7|2052.7|2056.2|2053.2|2058.7|2055.7|2055.7|2052.7|53
1719995700000|2024-07-03 08:35:00|2055.2|2052.2|2052.3|2049.3|2057.2|2054.2|2052.3|2049.3|199
1719996000000|2024-07-03 08:40:00|2052.8|2049.8|2054.3|2051.3|2055.3|2052.3|2051.3|2048.3|130
1719996300000|2024-07-03 08:45:00|2055.3|2052.3|2060.2|2057.2|2061.2|2058.2|2054.3|2051.3|145
1719996600000|2024-07-03 08:50:00|2061.2|2058.2|2062.2|2059.2|2063.2|2060.2|2061.2|2058.2|167
1719996900000|2024-07-03 08:55:00|2063.2|2060.2|2062.2|2059.2|2064.2|2061.2|2060.2|2057.2|60
1719997200000|2024-07-03 09:00:00|2063.2|2060.2|2056.2|2053.2|2065.2|2062.2|2056.2|2053.2|182
1719997500000|2024-07-03 09:05:00|2057.2|2054.2|2057.2|2054.2|2058.2|2055.2|2056.2|2053.2|109
1719997800000|2024-07-03 09:10:00|2057.7|2054.7|2058.2|2055.2|2058.2|2055.2|2057.2|2054.2|57
1719998100000|2024-07-03 09:15:00|2057.3|2054.3|2058.2|2055.2|2059.2|2056.2|2057.2|2054.2|78
1719998400000|2024-07-03 09:20:00|2057.7|2054.7|2056.2|2053.2|2057.7|2054.7|2056.2|2053.2|24
1719998700000|2024-07-03 09:25:00|2057.2|2054.2|2058.2|2055.2|2058.2|2055.2|2056.2|2053.2|72
1719999000000|2024-07-03 09:30:00|2059.1|2056.1|2059.2|2056.2|2060.2|2057.2|2058.2|2055.2|108
1719999300000|2024-07-03 09:35:00|2059.7|2056.7|2061.2|2058.2|2061.2|2058.2|2059.2|2056.2|96
1719999600000|2024-07-03 09:40:00|2062.2|2059.2|2061.2|2058.2|2062.2|2059.2|2060.2|2057.2|142
1719999900000|2024-07-03 09:45:00|||||||||151
1720000200000|2024-07-03 09:50:00|2062.2|2059.2|2057.2|2054.2|2062.2|2059.2|2057.2|2054.2|121
1720000500000|2024-07-03 09:55:00|2056.3|2053.3|2056.3|2053.3|2056.3|2053.3|2054.8|2051.8|198
1720000800000|2024-07-03 10:00:00|2055.3|2052.3|2054.3|2051.3|2056.3|2053.3|2052.3|2049.3|83
1720001100000|2024-07-03 10:05:00|2055.3|2052.3|2053.3|2050.3|2055.3|2052.3|2052.3|2049.3|89
1720001400000|2024-07-03 10:10:00|2053.4|2050.4|2056.3|2053.3|2056.8|2053.8|2053.4|2050.4|77
1720001700000|2024-07-03 10:15:00|2057.3|2054.3|2055.3|2052.3|2057.3|2054.3|2055.3|2052.3|65
1720002000000|2024-07-03 10:20:00|2054.3|2051.3|2053.3|2050.3|2055.3|2052.3|2053.3|2050.3|127
1720002300000|2024-07-03 10:25:00|2052.3|2049.3|2056.4|2053.4|2056.4|2053.4|2052.3|2049.3|68
1720002600000|2024-07-03 10:30:00|2057.4|2054.4|2058.4|2055.4|2058.4|2055.4|2057.4|2054.4|84
1720002900000|2024-07-03 10:35:00|2057.4|2054.4|2056.4|2053.4|2057.4|2054.4|2056.3|2053.3|128
1720003200000|2024-07-03 10:40:00|2057.4|2054.4|2057.4|2054.4|2058.4|2055.4|2056.4|2053.4|113
1720003500000|2024-07-03 10:45:00|2058.4|2055.4|2057.4|2054.4|2058.4|2055.4|2056.4|2053.4|53
1720003800000|2024-07-03 10:50:00|2056.4|2053.4|2056.4|2053.4|2057.4|2054.4|2056.4|2053.4|58
1720004100000|2024-07-03 10:55:00|2057.4|2054.4|2056.3|2053.3|2057.4|2054.4|2055.9|2052.9|82
1720004400000|2024-07-03 11:00:00|2056.4|2053.4|2058.4|2055.4|2058.4|2055.4|2056.4|2053.4|54
1720004700000|2024-07-03 11:05:00|2059.3|2056.3|2060.3|2057.3|2061.3|2058.3|2059.3|2056.3|81
1720005000000|2024-07-03 11:10:00|2058.4|2055.4|2057.4|2054.4|2058.4|2055.4|2057.3|2054.3|173
1720005300000|2024-07-03 11:15:00|2057.3|2054.3|2054.5|2051.5|2057.3|2054.3|2052.5|2049.5|342
1720005600000|2024-07-03 11:20:00|2055.4|2052.4|2055|2052|2055.5|2052.5|2053.5|2050.5|141
1720005900000|2024-07-03 11:25:00|2055.4|2052.4|2055.4|2052.4|2055.5|2052.5|2054.4|2051.4|53
1720006200000|2024-07-03 11:30:00|2055.9|2052.9|2063.4|2060.4|2063.4|2060.4|2055.9|2052.9|236
1720006500000|2024-07-03 11:35:00|2063.5|2060.5|2063.4|2060.4|2065.4|2062.4|2061.4|2058.4|183
1720006800000|2024-07-03 11:40:00|2063.3|2060.3|2064.4|2061.4|2064.4|2061.4|2061.5|2058.5|195
1720007100000|2024-07-03 11:45:00|2065.3|2062.3|2058.5|2055.5|2065.3|2062.3|2058.5|2055.5|136
1720007400000|2024-07-03 11:50:00|2059.4|2056.4|2055.5|2052.5|2060.5|2057.5|2054.5|2051.5|181
1720007700000|2024-07-03 11:55:00|2055.9|2052.9|2056.5|2053.5|2056.5|2053.5|2054.5|2051.5|188
1720008000000|2024-07-03 12:00:00|2055.5|2052.5|2061.5|2058.5|2063.5|2060.5|2055.5|2052.5|305
1720008300000|2024-07-03 12:05:00|2062.5|2059.5|2062.4|2059.4|2064.4|2061.4|2060.5|2057.5|296
1720008600000|2024-07-03 12:10:00|2062.5|2059.5|2057.5|2054.5|2064.4|2061.4|2057|2054|522
1720008900000|2024-07-03 12:15:00|2057.9|2054.9|2056.5|2053.5|2059.8|2056.8|2056.5|2053.5|309
1720009200000|2024-07-03 12:20:00|2056.4|2053.4|2052.6|2049.6|2056.4|2053.4|2049.6|2046.6|780
1720009500000|2024-07-03 12:25:00|2053.5|2050.5|2054.5|2051.5|2055.5|2052.5|2052.5|2049.5|371
1720009800000|2024-07-03 12:30:00|2055|2052|2054.6|2051.6|2055.5|2052.5|2050.6|2047.6|418
1720010100000|2024-07-03 12:35:00|2053.6|2050.6|2052.6|2049.6|2053.6|2050.6|2050.6|2047.6|266
1720010400000|2024-07-03 12:40:00|2053.5|2050.5|2052.6|2049.6|2053.6|2050.6|2051.6|2048.6|228
1720010700000|2024-07-03 12:45:00|2052.5|2049.5|2054.6|2051.6|2056.5|2053.5|2052.5|2049.5|598
1720011000000|2024-07-03 12:50:00|2055|2052|2054.6|2051.6|2056.5|2053.5|2053.6|2050.6|243
1720011300000|2024-07-03 12:55:00|2055.5|2052.5|2058.5|2055.5|2058.5|2055.5|2054.6|2051.6|339
1720011600000|2024-07-03 13:00:00|2058.6|2055.6|2060.5|2057.5|2060.5|2057.5|2057.5|2054.5|541
1720011900000|2024-07-03 13:05:00|2061.4|2058.4|2061.5|2058.5|2062.5|2059.5|2057.5|2054.5|371
1720012200000|2024-07-03 13:10:00|2062.4|2059.4|2062.5|2059.5|2062.5|2059.5|2060|2057|199
1720012500000|2024-07-03 13:15:00|2062.4|2059.4|2061.5|2058.5|2062.5|2059.5|2060.5|2057.5|213
1720012800000|2024-07-03 13:20:00|2061.4|2058.4|2060.4|2057.4|2061.9|2058.9|2059.4|2056.4|438
1720013100000|2024-07-03 13:25:00|2060.5|2057.5|2060.4|2057.4|2062.5|2059.5|2058.5|2055.5|287
1720013400000|2024-07-03 13:30:00|2060.5|2057.5|2060.5|2057.5|2064.4|2061.4|2060.5|2057.5|310
1720013700000|2024-07-03 13:35:00|2059.6|2056.6|2057.6|2054.6|2059.6|2056.6|2054.6|2051.6|753
1720014000000|2024-07-03 13:40:00|2058.6|2055.6|2063.5|2060.5|2064.5|2061.5|2056.6|2053.6|338
1720014300000|2024-07-03 13:45:00|2064.4|2061.4|2070.4|2067.4|2071.4|2068.4|2064.4|2061.4|910
1720014600000|2024-07-03 13:50:00|2070.3|2067.3|2071.4|2068.4|2071.4|2068.4|2067.4|2064.4|505
1720014900000|2024-07-03 13:55:00|2071.3|2068.3|2072.4|2069.4|2072.4|2069.4|2068.4|2065.4|229
1720015200000|2024-07-03 14:00:00|2071.4|2068.4|2076.3|2073.3|2077.3|2074.3|2071.4|2068.4|658
1720015500000|2024-07-03 14:05:00|2075.3|2072.3|2072.3|2069.3|2076.3|2073.3|2070.4|2067.4|898
1720015800000|2024-07-03 14:10:00|2071.8|2068.8|2071.8|2068.8|2076.3|2073.3|2070.4|2067.4|518
1720016100000|2024-07-03 14:15:00|2071.4|2068.4|2071.4|2068.4|2075.3|2072.3|2070.8|2067.8|592
1720016400000|2024-07-03 14:20:00|2071.3|2068.3|2071.4|2068.4|2072.4|2069.4|2070.4|2067.4|432
1720016700000|2024-07-03 14:25:00|2072.3|2069.3|2072.4|2069.4|2074.3|2071.3|2070.4|2067.4|624
1720017000000|2024-07-03 14:30:00|2072.5|2069.5|2074.5|2071.5|2075.4|2072.4|2072.5|2069.5|317
1720017300000|2024-07-03 14:35:00|2074.4|2071.4|2069.5|2066.5|2074.4|2071.4|2069.5|2066.5|399
1720017600000|2024-07-03 14:40:00|2070.4|2067.4|2069.5|2066.5|2072.4|2069.4|2069.5|2066.5|384
1720017900000|2024-07-03 14:45:00|2070.4|2067.4|2072.4|2069.4|2073.4|2070.4|2068.4|2065.4|409
1720018200000|2024-07-03 14:50:00|2073.4|2070.4|2072.4|2069.4|2075.4|2072.4|2071.4|2068.4|357
1720018500000|2024-07-03 14:55:00|2071.5|2068.5|2071.4|2068.4|2074.5|2071.5|2070.4|2067.4|223
1720018800000|2024-07-03 15:00:00|2071.5|2068.5|2062.6|2059.6|2072.5|2069.5|2062.6|2059.6|580
1720019100000|2024-07-03 15:05:00|2063.1|2060.1|2055.7|2052.7|2063.6|2060.6|2054.7|2051.7|1800
1720019400000|2024-07-03 15:10:00|2056.7|2053.7|2061.7|2058.7|2061.7|2058.7|2054.7|2051.7|354
1720019700000|2024-07-03 15:15:00|2061.2|2058.2|2061.7|2058.7|2061.7|2058.7|2060.7|2057.7|199
1720020000000|2024-07-03 15:20:00|2062.7|2059.7|2061.7|2058.7|2062.7|2059.7|2057.7|2054.7|407
1720020300000|2024-07-03 15:25:00|2062.7|2059.7|2058.7|2055.7|2062.7|2059.7|2058.7|2055.7|363
1720020600000|2024-07-03 15:30:00|2059.6|2056.6|2061.7|2058.7|2062.7|2059.7|2059.6|2056.6|217
1720020900000|2024-07-03 15:35:00|2061.6|2058.6|2064.6|2061.6|2066.5|2063.5|2059.7|2056.7|298
1720021200000|2024-07-03 15:40:00|2065.5|2062.5|2062.1|2059.1|2065.6|2062.6|2060.6|2057.6|466
1720021500000|2024-07-03 15:45:00|2062.5|2059.5|2062.6|2059.6|2064.5|2061.5|2060.6|2057.6|322
1720021800000|2024-07-03 15:50:00|2063.5|2060.5|2063.6|2060.6|2063.6|2060.6|2061.6|2058.6|198
1720022100000|2024-07-03 15:55:00|2062.6|2059.6|2061.6|2058.6|2062.6|2059.6|2059.6|2056.6|214
1720022400000|2024-07-03 16:00:00|2061.7|2058.7|2062.7|2059.7|2063.7|2060.7|2059.7|2056.7|349
1720022700000|2024-07-03 16:05:00|2061.8|2058.8|2062.7|2059.7|2062.7|2059.7|2061.7|2058.7|317
1720023000000|2024-07-03 16:10:00|2061.7|2058.7|2062.7|2059.7|2064.7|2061.7|2061.7|2058.7|341
1720023300000|2024-07-03 16:15:00|2063.7|2060.7|2061.7|2058.7|2063.7|2060.7|2061.6|2058.6|228
1720023600000|2024-07-03 16:20:00|2061.6|2058.6|2063.6|2060.6|2063.7|2060.7|2060.6|2057.6|549
1720023900000|2024-07-03 16:25:00|2063.7|2060.7|2060.7|2057.7|2064.7|2061.7|2059.7|2056.7|422
1720024200000|2024-07-03 16:30:00|2061.7|2058.7|2062.7|2059.7|2062.7|2059.7|2058.7|2055.7|404
1720024500000|2024-07-03 16:35:00|2064.6|2061.6|2060.7|2057.7|2064.6|2061.6|2060.7|2057.7|494
1720024800000|2024-07-03 16:40:00|2061.7|2058.7|2061.7|2058.7|2064.6|2061.6|2061.6|2058.6|883
1720025100000|2024-07-03 16:45:00|2061.6|2058.6|2058.7|2055.7|2061.7|2058.7|2057.7|2054.7|989
1720025400000|2024-07-03 16:50:00|2059.7|2056.7|2056|2053|2061.7|2058.7|2056|2053|2370
1720025700000|2024-07-03 16:55:00|2056.9|2053.9|2056.8|2053.8|2058.8|2055.8|2053.8|2050.8|1304
1720164600000|2024-07-05 07:30:00|2058.9|2055.9|2046.3|2043.3|2061.3|2058.3|2040.4|2037.4|798
1720164900000|2024-07-05 07:35:00|2045|2042|2041.9|2038.9|2045.3|2042.3|2040.9|2037.9|225
1720165200000|2024-07-05 07:40:00|2042.8|2039.8|2048.3|2045.3|2050.2|2047.2|2042.4|2039.4|268
1720165500000|2024-07-05 07:45:00|2049.6|2046.6|2049.4|2046.4|2050.4|2047.4|2044.9|2041.9|243
1720165800000|2024-07-05 07:50:00|2048.9|2045.9|2047.3|2044.3|2048.9|2045.9|2045.4|2042.4|82
1720166100000|2024-07-05 07:55:00|2046.3|2043.3|2044.3|2041.3|2046.8|2043.8|2043.4|2040.4|105
1720166400000|2024-07-05 08:00:00|2043.4|2040.4|2048.4|2045.4|2048.4|2045.4|2043.4|2040.4|237
1720166700000|2024-07-05 08:05:00|2048.9|2045.9|2055.2|2052.2|2055.7|2052.7|2048.9|2045.9|366
1720167000000|2024-07-05 08:10:00|2055.3|2052.3|2056.2|2053.2|2058.1|2055.1|2055.3|2052.3|126
1720167300000|2024-07-05 08:15:00|2057.2|2054.2|2061.1|2058.1|2062.6|2059.6|2057.2|2054.2|190
1720167600000|2024-07-05 08:20:00|2060.6|2057.6|2059.1|2056.1|2062.1|2059.1|2058.1|2055.1|144
1720167900000|2024-07-05 08:25:00|2059.2|2056.2|2060.1|2057.1|2061|2058|2058|2055|114
1720168200000|2024-07-05 08:30:00|2060|2057|2063|2060|2064|2061|2060|2057|104
1720168500000|2024-07-05 08:35:00|2061.1|2058.1|2062|2059|2062|2059|2060.1|2057.1|66
1720168800000|2024-07-05 08:40:00|2062.1|2059.1|2061.1|2058.1|2062.1|2059.1|2060.1|2057.1|66
1720169100000|2024-07-05 08:45:00|2062|2059|2062.1|2059.1|2063.1|2060.1|2062|2059|31
1720169400000|2024-07-05 08:50:00|2062.6|2059.6|2059.1|2056.1|2062.6|2059.6|2057.6|2054.6|135
1720169700000|2024-07-05 08:55:00|2059.2|2056.2|2061.2|2058.2|2061.2|2058.2|2059.1|2056.1|58
1720170000000|2024-07-05 09:00:00|2062.1|2059.1|2059.2|2056.2|2063.2|2060.2|2059.2|2056.2|93
1720170300000|2024-07-05 09:05:00|2059.7|2056.7|2058.2|2055.2|2061.2|2058.2|2058.2|2055.2|118
1720170600000|2024-07-05 09:10:00|2059.1|2056.1|2061.2|2058.2|2061.2|2058.2|2058.2|2055.2|42
1720170900000|2024-07-05 09:15:00|2062.1|2059.1|2062.2|2059.2|2063.2|2060.2|2062.1|2059.1|52
1720171200000|2024-07-05 09:20:00|2061.2|2058.2|2059.2|2056.2|2062.2|2059.2|2058.2|2055.2|63
1720171500000|2024-07-05 09:25:00|2059.7|2056.7|2062.1|2059.1|2062.1|2059.1|2059.7|2056.7|34
1720171800000|2024-07-05 09:30:00|2062.6|2059.6|2064.1|2061.1|2064.1|2061.1|2062.2|2059.2|44
1720172100000|2024-07-05 09:35:00|2064.2|2061.2|2067.1|2064.1|2067.7|2064.7|2064.2|2061.2|226
1720172400000|2024-07-05 09:40:00|2066.7|2063.7|2066.2|2063.2|2067.1|2064.1|2065.2|2062.2|53
1720172700000|2024-07-05 09:45:00|2067.1|2064.1|2064.2|2061.2|2067.1|2064.1|2063.2|2060.2|154
1720173000000|2024-07-05 09:50:00|2062.7|2059.7|2064.7|2061.7|2065.2|2062.2|2062.2|2059.2|35
1720173300000|2024-07-05 09:55:00|2065.2|2062.2|2063.2|2060.2|2065.2|2062.2|2063.2|2060.2|26
1720173600000|2024-07-05 10:00:00|2062.3|2059.3|2065.7|2062.7|2066.2|2063.2|2060.7|2057.7|141
1720173900000|2024-07-05 10:05:00|2066.2|2063.2|2067.2|2064.2|2067.2|2064.2|2065.2|2062.2|53
1720174200000|2024-07-05 10:10:00|2068.2|2065.2|2068.2|2065.2|2069.2|2066.2|2067.2|2064.2|145
1720174500000|2024-07-05 10:15:00|2068.7|2065.7|2069.1|2066.1|2069.2|2066.2|2067.2|2064.2|70
1720174800000|2024-07-05 10:20:00|2068.7|2065.7|2071.2|2068.2|2071.2|2068.2|2068.7|2065.7|82
1720175100000|2024-07-05 10:25:00|2071.1|2068.1|2064.7|2061.7|2071.2|2068.2|2062.2|2059.2|321
1720175400000|2024-07-05 10:30:00|2064.2|2061.2|2056.2|2053.2|2065.7|2062.7|2056.2|2053.2|226
1720175700000|2024-07-05 10:35:00|2056.3|2053.3|2056.3|2053.3|2057.4|2054.4|2053.4|2050.4|333
1720176000000|2024-07-05 10:40:00|2055.4|2052.4|2056.3|2053.3|2056.3|2053.3|2053.9|2050.9|46
1720176300000|2024-07-05 10:45:00|2056.4|2053.4|2057.4|2054.4|2057.4|2054.4|2055.3|2052.3|41
1720176600000|2024-07-05 10:50:00|2056.4|2053.4|2055.4|2052.4|2058.4|2055.4|2055.4|2052.4|184
1720176900000|2024-07-05 10:55:00|2055.5|2052.5|2062.2|2059.2|2062.2|2059.2|2055.4|2052.4|62
1720177200000|2024-07-05 11:00:00|2062.4|2059.4|2063.3|2060.3|2066.8|2063.8|2061.9|2058.9|130
1720177500000|2024-07-05 11:05:00|2062.9|2059.9|2057.5|2054.5|2064.3|2061.3|2057.5|2054.5|139
1720177800000|2024-07-05 11:10:00|2056.5|2053.5|2058.5|2055.5|2058.9|2055.9|2056.4|2053.4|115
1720178100000|2024-07-05 11:15:00|2059.4|2056.4|2060.5|2057.5|2060.5|2057.5|2059|2056|53
1720178400000|2024-07-05 11:20:00|2060.4|2057.4|2057.5|2054.5|2060.4|2057.4|2057.5|2054.5|34
1720178700000|2024-07-05 11:25:00|2057.4|2054.4|2051|2048|2057.5|2054.5|2051|2048|441
1720179000000|2024-07-05 11:30:00|2051.4|2048.4|2055.5|2052.5|2056.4|2053.4|2051|2048|158
1720179300000|2024-07-05 11:35:00|2055.4|2052.4|2053.1|2050.1|2056.5|2053.5|2051.5|2048.5|146
1720179600000|2024-07-05 11:40:00|2052.6|2049.6|2048.5|2045.5|2053.6|2050.6|2047.6|2044.6|239
1720179900000|2024-07-05 11:45:00|2048.6|2045.6|2048.6|2045.6|2051.6|2048.6|2048.5|2045.5|162
1720180200000|2024-07-05 11:50:00|2049.5|2046.5|2050.1|2047.1|2050.5|2047.5|2049|2046|72
1720180500000|2024-07-05 11:55:00|2049.6|2046.6|2048.6|2045.6|2049.6|2046.6|2045.6|2042.6|221
1720180800000|2024-07-05 12:00:00|2049.5|2046.5|2050.6|2047.6|2052.6|2049.6|2049.5|2046.5|244
1720181100000|2024-07-05 12:05:00|2049.7|2046.7|2048.6|2045.6|2050.6|2047.6|2047.6|2044.6|189
1720181400000|2024-07-05 12:10:00|2050.6|2047.6|2053.5|2050.5|2057.5|2054.5|2050.6|2047.6|555
1720181700000|2024-07-05 12:15:00|2053.6|2050.6|2049.6|2046.6|2055.5|2052.5|2049.6|2046.6|371
1720182000000|2024-07-05 12:20:00|2049.5|2046.5|2049.5|2046.5|2050.5|2047.5|2046.6|2043.6|389
1720182300000|2024-07-05 12:25:00|2048.7|2045.7|2051.5|2048.5|2051.5|2048.5|2046.6|2043.6|270
1720182600000|2024-07-05 12:30:00|2052.9|2049.9|2054.4|2051.4|2055.5|2052.5|2050.5|2047.5|294
1720182900000|2024-07-05 12:35:00|2056.4|2053.4|2048.5|2045.5|2056.4|2053.4|2047.5|2044.5|250
1720183200000|2024-07-05 12:40:00|2048.6|2045.6|2053.5|2050.5|2053.5|2050.5|2048.6|2045.6|230
1720183500000|2024-07-05 12:45:00|2052.6|2049.6|2045.6|2042.6|2052.6|2049.6|2045.6|2042.6|219
1720183800000|2024-07-05 12:50:00|2046.5|2043.5|2047.7|2044.7|2049.1|2046.1|2045.6|2042.6|240
1720184100000|2024-07-05 12:55:00|2047.6|2044.6|2053.6|2050.6|2053.6|2050.6|2047.6|2044.6|175
1720184400000|2024-07-05 13:00:00|2054.1|2051.1|2038.7|2035.7|2054.5|2051.5|2038.7|2035.7|1569
1720184700000|2024-07-05 13:05:00|2038.8|2035.8|2041.7|2038.7|2041.8|2038.8|2037.8|2034.8|380
1720185000000|2024-07-05 13:10:00|2040.8|2037.8|2042.7|2039.7|2045.7|2042.7|2040.8|2037.8|603
1720185300000|2024-07-05 13:15:00|2041.8|2038.8|2042.8|2039.8|2042.8|2039.8|2039.8|2036.8|269
1720185600000|2024-07-05 13:20:00|2042.7|2039.7|2035.8|2032.8|2042.7|2039.7|2033.8|2030.8|731
1720185900000|2024-07-05 13:25:00|2036.8|2033.8|2033.8|2030.8|2038.8|2035.8|2033.3|2030.3|379
1720186200000|2024-07-05 13:30:00|2034.8|2031.8|2037.8|2034.8|2038.8|2035.8|2033.8|2030.8|323
1720186500000|2024-07-05 13:35:00|2037|2034|2037.8|2034.8|2037.8|2034.8|2035.8|2032.8|326
1720186800000|2024-07-05 13:40:00|2038.7|2035.7|2033.8|2030.8|2038.8|2035.8|2032.8|2029.8|447
1720187100000|2024-07-05 13:45:00|2035.7|2032.7|2032|2029|2037.8|2034.8|2032|2029|417
1720187400000|2024-07-05 13:50:00|2032.8|2029.8|2035.9|2032.9|2035.9|2032.9|2028|2025|811
1720187700000|2024-07-05 13:55:00|2036|2033|2038.9|2035.9|2039|2036|2035|2032|245
1720188000000|2024-07-05 14:00:00|2038|2035|2036|2033|2041.8|2038.8|2036|2033|558
1720188300000|2024-07-05 14:05:00|2037|2034|2038|2035|2038.9|2035.9|2036|2033|235
1720188600000|2024-07-05 14:10:00|2038.9|2035.9|2039|2036|2039|2036|2037|2034|318
1720188900000|2024-07-05 14:15:00|2038.4|2035.4|2039|2036|2039|2036|2038.4|2035.4|415
1720189200000|2024-07-05 14:20:00|2041.9|2038.9|2045|2042|2045|2042|2041.9|2038.9|473
1720189500000|2024-07-05 14:25:00|2044.9|2041.9|2045|2042|2045|2042|2044.9|2041.9|595
1720189800000|2024-07-05 14:30:00|2046.7|2043.7|2042|2039|2048|2045|2042|2039|334
1720190100000|2024-07-05 14:35:00|2043|2040|2047|2044|2047|2044|2043|2040|202
1720190400000|2024-07-05 14:40:00|2046|2043|2047|2044|2047|2044|2044.1|2041.1|251
1720190700000|2024-07-05 14:45:00|2046|2043|2045|2042|2046|2043|2043.9|2040.9|337
1720191000000|2024-07-05 14:50:00|2045.9|2042.9|2042|2039|2046.9|2043.9|2042|2039|358
1720191300000|2024-07-05 14:55:00|2043|2040|2037.9|2034.9|2045|2042|2037.5|2034.5|421
1720191600000|2024-07-05 15:00:00|2038|2035|2028.7|2025.7|2039|2036|2028.2|2025.2|2097
1720191900000|2024-07-05 15:05:00|2028.3|2025.3|2031.2|2028.2|2032.6|2029.6|2028.1|2025.1|539
1720192200000|2024-07-05 15:10:00|2030.3|2027.3|2029.3|2026.3|2031.1|2028.1|2028.2|2025.2|423
1720192500000|2024-07-05 15:15:00|2028.8|2025.8|2028.3|2025.3|2029.3|2026.3|2027.3|2024.3|277
1720192800000|2024-07-05 15:20:00|2028.4|2025.4|2031.3|2028.3|2032.2|2029.2|2028.4|2025.4|360
1720193100000|2024-07-05 15:25:00|2032.2|2029.2|2031.2|2028.2|2032.3|2029.3|2027.3|2024.3|413
1720193400000|2024-07-05 15:30:00|2030.3|2027.3|2030.3|2027.3|2031.3|2028.3|2029.2|2026.2|338
1720193700000|2024-07-05 15:35:00|2031.2|2028.2|2033.2|2030.2|2034.2|2031.2|2030.2|2027.2|385
1720194000000|2024-07-05 15:40:00|2035.6|2032.6|2035.1|2032.1|2036|2033|2033.2|2030.2|993
1720194300000|2024-07-05 15:45:00|2034.1|2031.1|2034.2|2031.2|2035.2|2032.2|2033.1|2030.1|544
1720194600000|2024-07-05 15:50:00|2033.2|2030.2|2032.7|2029.7|2034.2|2031.2|2030.3|2027.3|476
1720194900000|2024-07-05 15:55:00|2032.2|2029.2|2034.2|2031.2|2035.2|2032.2|2032.2|2029.2|177
1720195200000|2024-07-05 16:00:00|2035.1|2032.1|2032.2|2029.2|2035.2|2032.2|2030.2|2027.2|710
1720195500000|2024-07-05 16:05:00|2033.2|2030.2|2033.2|2030.2|2035.1|2032.1|2032.2|2029.2|658
1720195800000|2024-07-05 16:10:00|2033.1|2030.1|2029.2|2026.2|2033.1|2030.1|2029.2|2026.2|550
1720196100000|2024-07-05 16:15:00|2030.1|2027.1|2030.2|2027.2|2031.2|2028.2|2029.2|2026.2|239
1720196400000|2024-07-05 16:20:00|2031.2|2028.2|2033.1|2030.1|2033.1|2030.1|2030.2|2027.2|377
1720196700000|2024-07-05 16:25:00|2033.2|2030.2|2034.2|2031.2|2034.2|2031.2|2032.2|2029.2|345
1720197000000|2024-07-05 16:30:00|2033.7|2030.7|2032.2|2029.2|2033.7|2030.7|2031.2|2028.2|227
1720197300000|2024-07-05 16:35:00|2031.3|2028.3|2028.2|2025.2|2032.2|2029.2|2028.2|2025.2|202
1720197600000|2024-07-05 16:40:00|2029.2|2026.2|2029.2|2026.2|2030.2|2027.2|2027.3|2024.3|562
1720197900000|2024-07-05 16:45:00|2028.3|2025.3|2028.3|2025.3|2028.8|2025.8|2027.3|2024.3|353
1720198200000|2024-07-05 16:50:00|2029.3|2026.3|2017.3|2014.3|2030.2|2027.2|2016.3|2013.3|3008
1720198500000|2024-07-05 16:55:00|2018.2|2015.2|2014.4|2011.4|2018.4|2015.4|2014.4|2011.4|1662
1720423800000|2024-07-08 07:30:00|2018.3|2015.3|2012.3|2009.3|2020.3|2017.3|2009.4|2006.4|797
1720424100000|2024-07-08 07:35:00|2012.8|2009.8|2014.8|2011.8|2016.3|2013.3|2012.8|2009.8|80
1720424400000|2024-07-08 07:40:00|2015.3|2012.3|2015.3|2012.3|2016.3|2013.3|2014.4|2011.4|123
1720424700000|2024-07-08 07:45:00|2013.3|2010.3|2019.2|2016.2|2020.1|2017.1|2012.8|2009.8|284
1720425000000|2024-07-08 07:50:00|2020.1|2017.1|2021.1|2018.1|2023.1|2020.1|2019.2|2016.2|159
1720425300000|2024-07-08 07:55:00|2021.2|2018.2|2018.2|2015.2|2021.2|2018.2|2016.2|2013.2|118
1720425600000|2024-07-08 08:00:00|2019.1|2016.1|2021.6|2018.6|2022.1|2019.1|2017.3|2014.3|146
1720425900000|2024-07-08 08:05:00|2022.1|2019.1|2024|2021|2024.1|2021.1|2021.1|2018.1|102
1720426200000|2024-07-08 08:10:00|2024.1|2021.1|2025.5|2022.5|2026|2023|2023.1|2020.1|33
1720426500000|2024-07-08 08:15:00|2025.1|2022.1|2027.5|2024.5|2027.5|2024.5|2025.1|2022.1|86
1720426800000|2024-07-08 08:20:00|2028|2025|2027.1|2024.1|2029|2026|2026|2023|111
1720427100000|2024-07-08 08:25:00|2027|2024|2018.6|2015.6|2027.1|2024.1|2018.1|2015.1|297
1720427400000|2024-07-08 08:30:00|2019.1|2016.1|2022.1|2019.1|2023.1|2020.1|2018.6|2015.6|89
1720427700000|2024-07-08 08:35:00|2023.1|2020.1|2026|2023|2026|2023|2022.1|2019.1|215
1720428000000|2024-07-08 08:40:00|2026.1|2023.1|2028.1|2025.1|2028.1|2025.1|2026.1|2023.1|36
1720428300000|2024-07-08 08:45:00|2027.1|2024.1|2027|2024|2027.1|2024.1|2026.1|2023.1|23
1720428600000|2024-07-08 08:50:00|2026.5|2023.5|2021.6|2018.6|2026.5|2023.5|2021.1|2018.1|39
1720428900000|2024-07-08 08:55:00|2021.2|2018.2|2021|2018|2022.1|2019.1|2021|2018|56
1720429200000|2024-07-08 09:00:00|2021.1|2018.1|2021|2018|2023.1|2020.1|2021|2018|50
1720429500000|2024-07-08 09:05:00|2021.1|2018.1|2024.1|2021.1|2024.1|2021.1|2021|2018|52
1720429800000|2024-07-08 09:10:00|2025.1|2022.1|2026.1|2023.1|2026.1|2023.1|2025|2022|21
1720430100000|2024-07-08 09:15:00|2026|2023|2027.1|2024.1|2028|2025|2025.1|2022.1|88
1720430400000|2024-07-08 09:20:00|2028|2025|2026|2023|2028|2025|2025.5|2022.5|153
1720430700000|2024-07-08 09:25:00|2025.6|2022.6|2025|2022|2026|2023|2024|2021|24
1720431000000|2024-07-08 09:30:00|2024.6|2021.6|2023.6|2020.6|2025.1|2022.1|2023.1|2020.1|56
1720431300000|2024-07-08 09:35:00|2024|2021|2021|2018|2024|2021|2020.2|2017.2|108
1720431600000|2024-07-08 09:40:00|2018.2|2015.2|2016.3|2013.3|2018.7|2015.7|2016.2|2013.2|116
1720431900000|2024-07-08 09:45:00|2016.7|2013.7|2017.2|2014.2|2017.2|2014.2|2016.3|2013.3|33
1720432200000|2024-07-08 09:50:00|2017.3|2014.3|2017.3|2014.3|2018.3|2015.3|2017.3|2014.3|91
1720432500000|2024-07-08 09:55:00|2018.2|2015.2|2018.2|2015.2|2019.2|2016.2|2014.8|2011.8|352
1720432800000|2024-07-08 10:00:00|2018.3|2015.3|2021.1|2018.1|2021.2|2018.2|2017.3|2014.3|122
1720433100000|2024-07-08 10:05:00|2021.2|2018.2|2016.2|2013.2|2021.2|2018.2|2016.2|2013.2|95
1720433400000|2024-07-08 10:10:00|2012.3|2009.3|2016.3|2013.3|2016.3|2013.3|2012.3|2009.3|139
1720433700000|2024-07-08 10:15:00|2016.2|2013.2|2018.3|2015.3|2018.3|2015.3|2015.3|2012.3|50
1720434000000|2024-07-08 10:20:00|2018.2|2015.2|2021.2|2018.2|2021.2|2018.2|2018.2|2015.2|93
1720434300000|2024-07-08 10:25:00|2020.7|2017.7|2023.2|2020.2|2023.2|2020.2|2020.7|2017.7|93
1720434600000|2024-07-08 10:30:00|2022.7|2019.7|2023.2|2020.2|2024.1|2021.1|2022.2|2019.2|44
1720434900000|2024-07-08 10:35:00|2022.7|2019.7|2020.2|2017.2|2022.7|2019.7|2019.2|2016.2|31
1720435200000|2024-07-08 10:40:00|2020.1|2017.1|2021.2|2018.2|2021.2|2018.2|2019.2|2016.2|25
1720435500000|2024-07-08 10:45:00|2021.6|2018.6|2023.2|2020.2|2023.2|2020.2|2021.2|2018.2|43
1720435800000|2024-07-08 10:50:00|2022.7|2019.7|2019.2|2016.2|2023.1|2020.1|2019.2|2016.2|51
1720436100000|2024-07-08 10:55:00|2019.6|2016.6|2020.1|2017.1|2020.1|2017.1|2018.2|2015.2|75
1720436400000|2024-07-08 11:00:00|2020.2|2017.2|2021.2|2018.2|2022.2|2019.2|2020.1|2017.1|43
1720436700000|2024-07-08 11:05:00|2022.1|2019.1|2020.2|2017.2|2022.1|2019.1|2019.7|2016.7|28
1720437000000|2024-07-08 11:10:00|2021|2018|2027.5|2024.5|2027.9|2024.9|2021|2018|123
1720437300000|2024-07-08 11:15:00|2027.9|2024.9|2032.8|2029.8|2033.7|2030.7|2027.4|2024.4|373
1720437600000|2024-07-08 11:20:00|2032.7|2029.7|2035.8|2032.8|2035.8|2032.8|2032.7|2029.7|40
1720437900000|2024-07-08 11:25:00|2035.3|2032.3|2034.8|2031.8|2037.8|2034.8|2032.8|2029.8|217
1720438200000|2024-07-08 11:30:00|2035.3|2032.3|2039.6|2036.6|2039.7|2036.7|2035.3|2032.3|106
1720438500000|2024-07-08 11:35:00|2040.7|2037.7|2038.3|2035.3|2042.6|2039.6|2037.8|2034.8|292
1720438800000|2024-07-08 11:40:00|2038.8|2035.8|2039.2|2036.2|2040.8|2037.8|2038.7|2035.7|62
1720439100000|2024-07-08 11:45:00|2038.7|2035.7|2037.7|2034.7|2039.8|2036.8|2037.7|2034.7|77
1720439400000|2024-07-08 11:50:00|2037.3|2034.3|2034.3|2031.3|2037.7|2034.7|2033.9|2030.9|111
1720439700000|2024-07-08 11:55:00|2034.4|2031.4|2034.8|2031.8|2035.8|2032.8|2033.9|2030.9|69
1720440000000|2024-07-08 12:00:00|2035.3|2032.3|2040.8|2037.8|2040.8|2037.8|2034.8|2031.8|235
1720440300000|2024-07-08 12:05:00|2040.3|2037.3|2036.8|2033.8|2041.8|2038.8|2033.9|2030.9|293
1720440600000|2024-07-08 12:10:00|2035.8|2032.8|2032.9|2029.9|2035.8|2032.8|2030|2027|431
1720440900000|2024-07-08 12:15:00|2032.1|2029.1|2030.9|2027.9|2032.9|2029.9|2030.1|2027.1|221
1720441200000|2024-07-08 12:20:00|2031|2028|2028|2025|2031|2028|2028|2025|198
1720441500000|2024-07-08 12:25:00|2028.1|2025.1|2031.9|2028.9|2032|2029|2028.1|2025.1|166
1720441800000|2024-07-08 12:30:00|2031.1|2028.1|2034.1|2031.1|2035.9|2032.9|2031|2028|148
1720442100000|2024-07-08 12:35:00|2034.9|2031.9|2029.1|2026.1|2034.9|2031.9|2029.1|2026.1|293
1720442400000|2024-07-08 12:40:00|2029|2026|2030.1|2027.1|2030.1|2027.1|2026.1|2023.1|336
1720442700000|2024-07-08 12:45:00|2029.6|2026.6|2031.1|2028.1|2031.1|2028.1|2027.8|2024.8|174
1720443000000|2024-07-08 12:50:00|2030.6|2027.6|2027.1|2024.1|2031.1|2028.1|2026.2|2023.2|188
1720443300000|2024-07-08 12:55:00|2027.2|2024.2|2026.1|2023.1|2027.7|2024.7|2025.2|2022.2|157
1720443600000|2024-07-08 13:00:00|2026.2|2023.2|2022.1|2019.1|2027.1|2024.1|2021.1|2018.1|503
1720443900000|2024-07-08 13:05:00|2021.2|2018.2|2019.3|2016.3|2022.1|2019.1|2019.2|2016.2|321
1720444200000|2024-07-08 13:10:00|2019.4|2016.4|2018.4|2015.4|2020.2|2017.2|2017.4|2014.4|293
1720444500000|2024-07-08 13:15:00|2018.2|2015.2|2018.4|2015.4|2019.2|2016.2|2016.4|2013.4|312
1720444800000|2024-07-08 13:20:00|2018.3|2015.3|2015.4|2012.4|2019.2|2016.2|2015.4|2012.4|187
1720445100000|2024-07-08 13:25:00|2015.2|2012.2|2011.4|2008.4|2015.3|2012.3|2011.4|2008.4|276
1720445400000|2024-07-08 13:30:00|2011.3|2008.3|2003.4|2000.4|2011.4|2008.4|2001.4|1998.4|1144
1720445700000|2024-07-08 13:35:00|2003.3|2000.3|1994.4|1991.4|2003.4|2000.4|1993.5|1990.5|1093
1720446000000|2024-07-08 13:40:00|1993.9|1990.9|1997.4|1994.4|1997.4|1994.4|1993.5|1990.5|818
1720446300000|2024-07-08 13:45:00|1996.4|1993.4|1990.4|1987.4|1997.4|1994.4|1990.4|1987.4|441
1720446600000|2024-07-08 13:50:00|1991.4|1988.4|1995.4|1992.4|1995.4|1992.4|1990.4|1987.4|986
1720446900000|2024-07-08 13:55:00|1994.5|1991.5|1994.4|1991.4|1996.4|1993.4|1993.4|1990.4|374
1720447200000|2024-07-08 14:00:00|1995.4|1992.4|1998.3|1995.3|2001.3|1998.3|1995.3|1992.3|525
1720447500000|2024-07-08 14:05:00|1998.4|1995.4|2002.4|1999.4|2002.4|1999.4|1997.4|1994.4|347
1720447800000|2024-07-08 14:10:00|2002.3|1999.3|1999.4|1996.4|2004.4|2001.4|1999.4|1996.4|763
1720448100000|2024-07-08 14:15:00|2000.4|1997.4|2003.4|2000.4|2006.4|2003.4|1999.4|1996.4|275
1720448400000|2024-07-08 14:20:00|2002.4|1999.4|2006.4|2003.4|2006.4|2003.4|2001.4|1998.4|281
1720448700000|2024-07-08 14:25:00|2006.2|2003.2|2009.2|2006.2|2009.2|2006.2|2005.4|2002.4|1541
1720449000000|2024-07-08 14:30:00|2009.3|2006.3|2010.2|2007.2|2010.2|2007.2|2005.4|2002.4|337
1720449300000|2024-07-08 14:35:00|2011.2|2008.2|2013.2|2010.2|2014.2|2011.2|2009.2|2006.2|667
1720449600000|2024-07-08 14:40:00|2014.2|2011.2|2016.5|2013.5|2018|2015|2013.2|2010.2|915
1720449900000|2024-07-08 14:45:00|2016.1|2013.1|2017|2014|2018|2015|2015|2012|373
1720450200000|2024-07-08 14:50:00|2016.1|2013.1|2010.1|2007.1|2016.1|2013.1|2010.1|2007.1|576
1720450500000|2024-07-08 14:55:00|2010.2|2007.2|2012.1|2009.1|2012.5|2009.5|2008.2|2005.2|453
1720450800000|2024-07-08 15:00:00|2012.9|2009.9|2015.1|2012.1|2016|2013|2012.1|2009.1|327
1720451100000|2024-07-08 15:05:00|2015.9|2012.9|2016.1|2013.1|2016.1|2013.1|2014.1|2011.1|310
1720451400000|2024-07-08 15:10:00|2016|2013|2012.1|2009.1|2016.1|2013.1|2012.1|2009.1|281
1720451700000|2024-07-08 15:15:00|2012|2009|2008.2|2005.2|2012|2009|2008.2|2005.2|527
1720452000000|2024-07-08 15:20:00|2007.4|2004.4|2001.2|1998.2|2007.4|2004.4|2001.2|1998.2|534
1720452300000|2024-07-08 15:25:00|2002.2|1999.2|2004.2|2001.2|2005.1|2002.1|2001.3|1998.3|353
1720452600000|2024-07-08 15:30:00|2005.1|2002.1|2004.7|2001.7|2007.1|2004.1|2003.2|2000.2|370
1720452900000|2024-07-08 15:35:00|2004.2|2001.2|2006.2|2003.2|2008.2|2005.2|2004.2|2001.2|295
1720453200000|2024-07-08 15:40:00|2007.2|2004.2|2008.7|2005.7|2009.2|2006.2|2006.2|2003.2|364
1720453500000|2024-07-08 15:45:00|2008.3|2005.3|2007.3|2004.3|2008.3|2005.3|2006.3|2003.3|178
1720453800000|2024-07-08 15:50:00|2006.3|2003.3|2003.3|2000.3|2007.2|2004.2|2003.3|2000.3|419
1720454100000|2024-07-08 15:55:00|2003.4|2000.4|2006.3|2003.3|2007.3|2004.3|2002.4|1999.4|592
1720454400000|2024-07-08 16:00:00|2007.2|2004.2|2007.1|2004.1|2008.3|2005.3|2006.3|2003.3|336
1720454700000|2024-07-08 16:05:00|2007.2|2004.2|2011.1|2008.1|2011.1|2008.1|2007.2|2004.2|440
1720455000000|2024-07-08 16:10:00|2010.1|2007.1|2011.1|2008.1|2011.1|2008.1|2010.1|2007.1|364
1720455300000|2024-07-08 16:15:00|2012.1|2009.1|2012.1|2009.1|2013.1|2010.1|2010.1|2007.1|302
1720455600000|2024-07-08 16:20:00|2013|2010|2012.1|2009.1|2013.1|2010.1|2011.1|2008.1|273
1720455900000|2024-07-08 16:25:00|2012|2009|2008.1|2005.1|2012.1|2009.1|2008.1|2005.1|247
1720456200000|2024-07-08 16:30:00|2007.7|2004.7|2011.1|2008.1|2011.1|2008.1|2007.6|2004.6|415
1720456500000|2024-07-08 16:35:00|2010.1|2007.1|2010.1|2007.1|2011.1|2008.1|2010.1|2007.1|179
1720456800000|2024-07-08 16:40:00|2009.1|2006.1|2008.1|2005.1|2010.1|2007.1|2008.1|2005.1|624
1720457100000|2024-07-08 16:45:00|2009.1|2006.1|2014.1|2011.1|2014.1|2011.1|2008.1|2005.1|838
1720457400000|2024-07-08 16:50:00|2014|2011|2020|2017|2020.9|2017.9|2014|2011|3013
1720457700000|2024-07-08 16:55:00|2020.8|2017.8|2027.8|2024.8|2027.9|2024.9|2020.1|2017.1|1414
1720510200000|2024-07-09 07:30:00|2030.6|2027.6|2031|2028|2035|2032|2030.3|2027.3|468
1720510500000|2024-07-09 07:35:00|2031.8|2028.8|2031|2028|2032|2029|2028|2025|114
1720510800000|2024-07-09 07:40:00|2031.8|2028.8|2027.6|2024.6|2032|2029|2027.6|2024.6|147
1720511100000|2024-07-09 07:45:00|2028|2025|2018.7|2015.7|2028.5|2025.5|2016.7|2013.7|446
1720511400000|2024-07-09 07:50:00|2019.1|2016.1|2017.3|2014.3|2021.1|2018.1|2016.4|2013.4|201
1720511700000|2024-07-09 07:55:00|2016.4|2013.4|2013.4|2010.4|2016.9|2013.9|2010.9|2007.9|181
1720512000000|2024-07-09 08:00:00|2014.2|2011.2|2015.4|2012.4|2015.9|2012.9|2011.4|2008.4|112
1720512300000|2024-07-09 08:05:00|2015.8|2012.8|2012.4|2009.4|2016.4|2013.4|2012.4|2009.4|250
1720512600000|2024-07-09 08:10:00|2012.5|2009.5|2012|2009|2013.4|2010.4|2011.4|2008.4|54
1720512900000|2024-07-09 08:15:00|2011.5|2008.5|2006.5|2003.5|2012.4|2009.4|2006.5|2003.5|360
1720513200000|2024-07-09 08:20:00|2006.4|2003.4|2006.5|2003.5|2008.5|2005.5|2005.6|2002.6|286
1720513500000|2024-07-09 08:25:00|2006.1|2003.1|2008|2005|2008.5|2005.5|2005.5|2002.5|60
1720513800000|2024-07-09 08:30:00|2008.4|2005.4|2011.5|2008.5|2011.5|2008.5|2007.5|2004.5|97
1720514100000|2024-07-09 08:35:00|2012|2009|2009.5|2006.5|2012|2009|2008.7|2005.7|186
1720514400000|2024-07-09 08:40:00|2009.6|2006.6|2008.5|2005.5|2010.5|2007.5|2008.5|2005.5|49
1720514700000|2024-07-09 08:45:00|2007.5|2004.5|2001.6|1998.6|2007.5|2004.5|2001.6|1998.6|224
1720515000000|2024-07-09 08:50:00|2001.7|1998.7|2001.7|1998.7|2004.2|2001.2|2001.7|1998.7|111
1720515300000|2024-07-09 08:55:00|2002.1|1999.1|1998.8|1995.8|2002.6|1999.6|1996.7|1993.7|452
1720515600000|2024-07-09 09:00:00|1999.6|1996.6|1996.8|1993.8|1999.7|1996.7|1996.8|1993.8|160
1720515900000|2024-07-09 09:05:00|1997.6|1994.6|1997.8|1994.8|1997.8|1994.8|1996.8|1993.8|96
1720516200000|2024-07-09 09:10:00|1997.3|1994.3|1998.7|1995.7|1999.7|1996.7|1997.3|1994.3|49
1720516500000|2024-07-09 09:15:00|1999.2|1996.2|2001.7|1998.7|2001.7|1998.7|1999.2|1996.2|51
1720516800000|2024-07-09 09:20:00|2001.8|1998.8|2002.7|1999.7|2004.5|2001.5|2000.8|1997.8|231
1720517100000|2024-07-09 09:25:00|2002.5|1999.5|2001.6|1998.6|2003.6|2000.6|2001.6|1998.6|101
1720517400000|2024-07-09 09:30:00|2001.5|1998.5|2001.7|1998.7|2001.7|1998.7|1999.6|1996.6|54
1720517700000|2024-07-09 09:35:00|2000.7|1997.7|1999.7|1996.7|2000.7|1997.7|1999.7|1996.7|24
1720518000000|2024-07-09 09:40:00|2000.7|1997.7|1999.7|1996.7|2000.8|1997.8|1999.7|1996.7|79
1720518300000|2024-07-09 09:45:00|1999.8|1996.8|1997.8|1994.8|1999.8|1996.8|1995.8|1992.8|270
1720518600000|2024-07-09 09:50:00|1998.7|1995.7|1998.8|1995.8|1998.8|1995.8|1997.8|1994.8|30
1720518900000|2024-07-09 09:55:00|1998.3|1995.3|1998.8|1995.8|1999.3|1996.3|1997.8|1994.8|95
1720519200000|2024-07-09 10:00:00|1997.8|1994.8|1994.8|1991.8|1998.7|1995.7|1994.8|1991.8|107
1720519500000|2024-07-09 10:05:00|1994.9|1991.9|1996.7|1993.7|1996.8|1993.8|1994.8|1991.8|120
1720519800000|2024-07-09 10:10:00|1996.3|1993.3|1994.9|1991.9|1996.3|1993.3|1994.9|1991.9|45
1720520100000|2024-07-09 10:15:00|1995.8|1992.8|1995.9|1992.9|1996.9|1993.9|1995.8|1992.8|68
1720520400000|2024-07-09 10:20:00|1996.3|1993.3|1997.9|1994.9|1997.9|1994.9|1996.3|1993.3|29
1720520700000|2024-07-09 10:25:00|1998.8|1995.8|1998.9|1995.9|1999.3|1996.3|1998.8|1995.8|23
1720521000000|2024-07-09 10:30:00|1999.7|1996.7|2000.7|1997.7|2000.7|1997.7|1999.7|1996.7|108
1720521300000|2024-07-09 10:35:00|2001.6|1998.6|1997.7|1994.7|2002.7|1999.7|1997.7|1994.7|129
1720521600000|2024-07-09 10:40:00|1997.6|1994.6|1997.7|1994.7|1998.6|1995.6|1997.6|1994.6|46
1720521900000|2024-07-09 10:45:00|1996.7|1993.7|1998.7|1995.7|1999.2|1996.2|1996.7|1993.7|54
1720522200000|2024-07-09 10:50:00|1998.8|1995.8|2001.7|1998.7|2001.7|1998.7|1998.8|1995.8|47
1720522500000|2024-07-09 10:55:00|2002.7|1999.7|2001.7|1998.7|2002.7|1999.7|2001.7|1998.7|70
1720522800000|2024-07-09 11:00:00|2000.9|1997.9|2003.7|2000.7|2004.1|2001.1|2000.7|1997.7|132
1720523100000|2024-07-09 11:05:00|2002.7|1999.7|2002.7|1999.7|2002.7|1999.7|2001.7|1998.7|50
1720523400000|2024-07-09 11:10:00|2002.2|1999.2|2000.7|1997.7|2002.2|1999.2|2000.7|1997.7|84
1720523700000|2024-07-09 11:15:00|2000.6|1997.6|1997.7|1994.7|2000.7|1997.7|1997.7|1994.7|174
1720524000000|2024-07-09 11:20:00|1997.2|1994.2|1998.6|1995.6|1998.6|1995.6|1996.7|1993.7|269
1720524300000|2024-07-09 11:25:00|1998.1|1995.1|1997.6|1994.6|1998.7|1995.7|1997.6|1994.6|48
1720524600000|2024-07-09 11:30:00|1997.7|1994.7|1997.7|1994.7|1998.6|1995.6|1997.7|1994.7|64
1720524900000|2024-07-09 11:35:00|1996.7|1993.7|1995.7|1992.7|1996.7|1993.7|1995.7|1992.7|110
1720525200000|2024-07-09 11:40:00|1996.6|1993.6|1995.7|1992.7|1996.7|1993.7|1995.7|1992.7|207
1720525500000|2024-07-09 11:45:00|1995.9|1992.9|1996.7|1993.7|1998.6|1995.6|1995.9|1992.9|138
1720525800000|2024-07-09 11:50:00|1997.1|1994.1|1997.7|1994.7|1998.1|1995.1|1996.7|1993.7|93
1720526100000|2024-07-09 11:55:00|1996.7|1993.7|1995.7|1992.7|1996.7|1993.7|1995.7|1992.7|124
1720526400000|2024-07-09 12:00:00|1994.7|1991.7|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|435
1720526700000|2024-07-09 12:05:00|1994.8|1991.8|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|84
1720527000000|2024-07-09 12:10:00|1995.7|1992.7|1999.7|1996.7|2000.2|1997.2|1995.7|1992.7|335
1720527300000|2024-07-09 12:15:00|1999.2|1996.2|2000.7|1997.7|2001.6|1998.6|1998.7|1995.7|283
1720527600000|2024-07-09 12:20:00|1999.7|1996.7|1998.2|1995.2|1999.7|1996.7|1997.7|1994.7|177
1720527900000|2024-07-09 12:25:00|1997.8|1994.8|1997.7|1994.7|1998.7|1995.7|1997.7|1994.7|160
1720528200000|2024-07-09 12:30:00|1998.6|1995.6|1998.7|1995.7|2000.7|1997.7|1998.6|1995.6|207
1720528500000|2024-07-09 12:35:00|1999.7|1996.7|1997.7|1994.7|2000.2|1997.2|1997.7|1994.7|186
1720528800000|2024-07-09 12:40:00|1998.6|1995.6|1991.9|1988.9|1998.7|1995.7|1991.9|1988.9|555
1720529100000|2024-07-09 12:45:00|1992.8|1989.8|1999.7|1996.7|1999.7|1996.7|1992.8|1989.8|436
1720529400000|2024-07-09 12:50:00|1999.8|1996.8|1997.8|1994.8|2003.7|2000.7|1997.8|1994.8|527
1720529700000|2024-07-09 12:55:00|1997.9|1994.9|1995.9|1992.9|1997.9|1994.9|1994.9|1991.9|291
1720530000000|2024-07-09 13:00:00|1996|1993|1997.9|1994.9|1997.9|1994.9|1994.9|1991.9|173
1720530300000|2024-07-09 13:05:00|1998.8|1995.8|1997.8|1994.8|1998.9|1995.9|1996.9|1993.9|200
1720530600000|2024-07-09 13:10:00|1996.9|1993.9|1999.9|1996.9|2000.8|1997.8|1996.9|1993.9|333
1720530900000|2024-07-09 13:15:00|1999.8|1996.8|1997.9|1994.9|2000.8|1997.8|1997.9|1994.9|298
1720531200000|2024-07-09 13:20:00|1997.4|1994.4|1995.9|1992.9|1997.8|1994.8|1995.8|1992.8|218
1720531500000|2024-07-09 13:25:00|1995.8|1992.8|1995.9|1992.9|1996.8|1993.8|1994.9|1991.9|178
1720531800000|2024-07-09 13:30:00|1994.9|1991.9|1992.9|1989.9|1995.9|1992.9|1992.9|1989.9|139
1720532100000|2024-07-09 13:35:00|1993.8|1990.8|1994.9|1991.9|1998.8|1995.8|1993.8|1990.8|482
1720532400000|2024-07-09 13:40:00|1994.8|1991.8|1993.9|1990.9|1994.9|1991.9|1992.9|1989.9|265
1720532700000|2024-07-09 13:45:00|1992.1|1989.1|1986.1|1983.1|1992.1|1989.1|1985.1|1982.1|901
1720533000000|2024-07-09 13:50:00|1985.6|1982.6|1987.9|1984.9|1990.9|1987.9|1985.1|1982.1|835
1720533300000|2024-07-09 13:55:00|1988.9|1985.9|1984.9|1981.9|1991.8|1988.8|1984.9|1981.9|425
1720533600000|2024-07-09 14:00:00|1985|1982|1984.9|1981.9|1986.9|1983.9|1984.8|1981.8|496
1720533900000|2024-07-09 14:05:00|1984.8|1981.8|1984.9|1981.9|1986.9|1983.9|1984.8|1981.8|264
1720534200000|2024-07-09 14:10:00|1986.2|1983.2|1986.9|1983.9|1987.8|1984.8|1984.8|1981.8|339
1720534500000|2024-07-09 14:15:00|1987|1984|1985.9|1982.9|1988.9|1985.9|1985.9|1982.9|423
1720534800000|2024-07-09 14:20:00|1984.9|1981.9|1984.9|1981.9|1985.9|1982.9|1984.9|1981.9|341
1720535100000|2024-07-09 14:25:00|1983.9|1980.9|1980|1977|1983.9|1980.9|1976.9|1973.9|609
1720535400000|2024-07-09 14:30:00|1980.1|1977.1|1983.9|1980.9|1984.8|1981.8|1979.9|1976.9|460
1720535700000|2024-07-09 14:35:00|1983.8|1980.8|1981.1|1978.1|1983.8|1980.8|1979.9|1976.9|245
1720536000000|2024-07-09 14:40:00|1980.9|1977.9|1983.9|1980.9|1985.9|1982.9|1980.1|1977.1|379
1720536300000|2024-07-09 14:45:00|1984.9|1981.9|1983.9|1980.9|1985.9|1982.9|1983.5|1980.5|157
1720536600000|2024-07-09 14:50:00|1984.8|1981.8|1983.9|1980.9|1984.9|1981.9|1982.9|1979.9|258
1720536900000|2024-07-09 14:55:00|1983|1980|1982.9|1979.9|1984.9|1981.9|1982.9|1979.9|193
1720537200000|2024-07-09 15:00:00|1983.9|1980.9|1981.9|1978.9|1983.9|1980.9|1981.9|1978.9|133
1720537500000|2024-07-09 15:05:00|1981|1978|1981|1978|1981.9|1978.9|1979.9|1976.9|328
1720537800000|2024-07-09 15:10:00|1980.9|1977.9|1977.1|1974.1|1981.1|1978.1|1976.1|1973.1|820
1720538100000|2024-07-09 15:15:00|1976.3|1973.3|1978.1|1975.1|1980.1|1977.1|1976.1|1973.1|375
1720538400000|2024-07-09 15:20:00|1977.2|1974.2|1977.3|1974.3|1977.3|1974.3|1976.3|1973.3|467
1720538700000|2024-07-09 15:25:00|1977.2|1974.2|1973.3|1970.3|1979.3|1976.3|1970.3|1967.3|993
1720539000000|2024-07-09 15:30:00|1974.1|1971.1|1974.3|1971.3|1975.3|1972.3|1971.3|1968.3|439
1720539300000|2024-07-09 15:35:00|1974.2|1971.2|1973.3|1970.3|1974.3|1971.3|1972.3|1969.3|368
1720539600000|2024-07-09 15:40:00|1973.2|1970.2|1972.2|1969.2|1974.3|1971.3|1970.3|1967.3|407
1720539900000|2024-07-09 15:45:00|1972.3|1969.3|1975.7|1972.7|1976.3|1973.3|1971.2|1968.2|400
1720540200000|2024-07-09 15:50:00|1976.1|1973.1|1975.3|1972.3|1976.1|1973.1|1973.3|1970.3|358
1720540500000|2024-07-09 15:55:00|1975.2|1972.2|1972.3|1969.3|1975.2|1972.2|1972.3|1969.3|258
1720540800000|2024-07-09 16:00:00|1971.3|1968.3|1971.4|1968.4|1972.4|1969.4|1970.4|1967.4|380
1720541100000|2024-07-09 16:05:00|1972.4|1969.4|1975.3|1972.3|1975.4|1972.4|1972.4|1969.4|269
1720541400000|2024-07-09 16:10:00|1975.4|1972.4|1974.3|1971.3|1976.3|1973.3|1970.5|1967.5|1706
1720541700000|2024-07-09 16:15:00|1974.4|1971.4|1974.4|1971.4|1976.3|1973.3|1972.6|1969.6|699
1720542000000|2024-07-09 16:20:00|1974.3|1971.3|1971.6|1968.6|1974.4|1971.4|1971.6|1968.6|292
1720542300000|2024-07-09 16:25:00|1972.4|1969.4|1975.4|1972.4|1975.4|1972.4|1971.6|1968.6|839
1720542600000|2024-07-09 16:30:00|1974.5|1971.5|1976.4|1973.4|1976.4|1973.4|1974.4|1971.4|369
1720542900000|2024-07-09 16:35:00|1977.9|1974.9|1981.1|1978.1|1981.2|1978.2|1976.4|1973.4|1040
1720543200000|2024-07-09 16:40:00|1980.2|1977.2|1975.4|1972.4|1980.2|1977.2|1974.4|1971.4|911
1720543500000|2024-07-09 16:45:00|1974.9|1971.9|1975.4|1972.4|1976.9|1973.9|1974.4|1971.4|656
1720543800000|2024-07-09 16:50:00|1974.9|1971.9|1971.3|1968.3|1975.4|1972.4|1969.3|1966.3|2459
1720544100000|2024-07-09 16:55:00|1971.4|1968.4|1973.4|1970.4|1975.3|1972.3|1971.4|1968.4|1999
1720596600000|2024-07-10 07:30:00|1970.9|1967.9|1975.3|1972.3|1975.8|1972.8|1966.9|1963.9|433
1720596900000|2024-07-10 07:35:00|1974.9|1971.9|1974.3|1971.3|1975.8|1972.8|1973.7|1970.7|64
1720597200000|2024-07-10 07:40:00|1973.9|1970.9|1973.8|1970.8|1973.9|1970.9|1972.3|1969.3|62
1720597500000|2024-07-10 07:45:00|1973.4|1970.4|1966.9|1963.9|1973.8|1970.8|1966.9|1963.9|313
1720597800000|2024-07-10 07:50:00|1967|1964|1963|1960|1967.9|1964.9|1961.5|1958.5|1023
1720598100000|2024-07-10 07:55:00|1962.9|1959.9|1966.8|1963.8|1966.9|1963.9|1962|1959|286
1720598400000|2024-07-10 08:00:00|1966.7|1963.7|1974.5|1971.5|1974.5|1971.5|1965.8|1962.8|298
1720598700000|2024-07-10 08:05:00|1974.1|1971.1|1974.1|1971.1|1975|1972|1972.1|1969.1|131
1720599000000|2024-07-10 08:10:00|1973.7|1970.7|1977.6|1974.6|1977.6|1974.6|1972.7|1969.7|274
1720599300000|2024-07-10 08:15:00|1978.6|1975.6|1975.6|1972.6|1978.6|1975.6|1975.6|1972.6|93
1720599600000|2024-07-10 08:20:00|1974.7|1971.7|1975.6|1972.6|1975.6|1972.6|1972.6|1969.6|207
1720599900000|2024-07-10 08:25:00|1974.7|1971.7|1972.6|1969.6|1975.7|1972.7|1972.6|1969.6|167
1720600200000|2024-07-10 08:30:00|1971.7|1968.7|1974.6|1971.6|1974.6|1971.6|1969.6|1966.6|166
1720600500000|2024-07-10 08:35:00|1974.1|1971.1|1974.5|1971.5|1977.5|1974.5|1973.5|1970.5|270
1720600800000|2024-07-10 08:40:00|1974.1|1971.1|1978.5|1975.5|1979.4|1976.4|1974|1971|249
1720601100000|2024-07-10 08:45:00|1978|1975|1977.1|1974.1|1979.5|1976.5|1976.6|1973.6|88
1720601400000|2024-07-10 08:50:00|1977|1974|1980|1977|1981.6|1978.6|1976.5|1973.5|167
1720601700000|2024-07-10 08:55:00|1979.6|1976.6|1980.9|1977.9|1981.4|1978.4|1979.4|1976.4|79
1720602000000|2024-07-10 09:00:00|1980.5|1977.5|1983.5|1980.5|1984.5|1981.5|1979.5|1976.5|132
1720602300000|2024-07-10 09:05:00|1983.4|1980.4|1982.5|1979.5|1983.4|1980.4|1981.5|1978.5|89
1720602600000|2024-07-10 09:10:00|1982.4|1979.4|1978.5|1975.5|1982.5|1979.5|1977.1|1974.1|201
1720602900000|2024-07-10 09:15:00|1977.6|1974.6|1977.5|1974.5|1978.5|1975.5|1975.6|1972.6|161
1720603200000|2024-07-10 09:20:00|1977|1974|1973.5|1970.5|1978.2|1975.2|1973.5|1970.5|252
1720603500000|2024-07-10 09:25:00|1972.6|1969.6|1972.5|1969.5|1973.1|1970.1|1970.5|1967.5|213
1720603800000|2024-07-10 09:30:00|1971.6|1968.6|1970.6|1967.6|1971.6|1968.6|1969.5|1966.5|134
1720604100000|2024-07-10 09:35:00|1969.6|1966.6|1970.1|1967.1|1973.9|1970.9|1969.6|1966.6|126
1720604400000|2024-07-10 09:40:00|1970|1967|1968.6|1965.6|1970|1967|1968.6|1965.6|33
1720604700000|2024-07-10 09:45:00|1968.5|1965.5|1969.5|1966.5|1969.5|1966.5|1968.5|1965.5|60
1720605000000|2024-07-10 09:50:00|1968.6|1965.6|1967.1|1964.1|1969.5|1966.5|1966.5|1963.5|158
1720605300000|2024-07-10 09:55:00|1966.7|1963.7|1971.3|1968.3|1972.3|1969.3|1966.6|1963.6|293
1720605600000|2024-07-10 10:00:00|1970.3|1967.3|1974.3|1971.3|1976.3|1973.3|1970.3|1967.3|114
1720605900000|2024-07-10 10:05:00|1973.4|1970.4|1974.3|1971.3|1975.3|1972.3|1971.4|1968.4|98
1720606200000|2024-07-10 10:10:00|1974.4|1971.4|1974.3|1971.3|1975.4|1972.4|1973.3|1970.3|45
1720606500000|2024-07-10 10:15:00|1973.8|1970.8|1975.8|1972.8|1976.3|1973.3|1973.4|1970.4|26
1720606800000|2024-07-10 10:20:00|1975.4|1972.4|1976.3|1973.3|1977.4|1974.4|1974.4|1971.4|46
1720607100000|2024-07-10 10:25:00|1975.8|1972.8|1978.4|1975.4|1979.3|1976.3|1975.3|1972.3|71
1720607400000|2024-07-10 10:30:00|1978.3|1975.3|1979.3|1976.3|1980.8|1977.8|1977.3|1974.3|165
1720607700000|2024-07-10 10:35:00|1978.4|1975.4|1977.9|1974.9|1979.4|1976.4|1977.4|1974.4|129
1720608000000|2024-07-10 10:40:00|1978.3|1975.3|1978.4|1975.4|1979.9|1976.9|1977.9|1974.9|88
1720608300000|2024-07-10 10:45:00|1978.8|1975.8|1980.5|1977.5|1981.4|1978.4|1978.3|1975.3|34
1720608600000|2024-07-10 10:50:00|1980.4|1977.4|1979.4|1976.4|1980.4|1977.4|1978.4|1975.4|106
1720608900000|2024-07-10 10:55:00|1978.4|1975.4|1979.4|1976.4|1980.4|1977.4|1978.4|1975.4|69
1720609200000|2024-07-10 11:00:00|1977.9|1974.9|1976.4|1973.4|1978.4|1975.4|1976.4|1973.4|36
1720609500000|2024-07-10 11:05:00|1976.9|1973.9|1977.4|1974.4|1977.4|1974.4|1976.4|1973.4|20
1720609800000|2024-07-10 11:10:00|1977|1974|1975.4|1972.4|1977|1974|1975|1972|91
1720610100000|2024-07-10 11:15:00|1976.4|1973.4|1980.3|1977.3|1980.3|1977.3|1976.4|1973.4|48
1720610400000|2024-07-10 11:20:00|1979.4|1976.4|1982.4|1979.4|1982.4|1979.4|1979.4|1976.4|50
1720610700000|2024-07-10 11:25:00|1983.2|1980.2|1981.4|1978.4|1983.4|1980.4|1980.4|1977.4|73
1720611000000|2024-07-10 11:30:00|1981.9|1978.9|1981.4|1978.4|1982.4|1979.4|1979.4|1976.4|67
1720611300000|2024-07-10 11:35:00|1980.4|1977.4|1982.4|1979.4|1982.4|1979.4|1980.4|1977.4|63
1720611600000|2024-07-10 11:40:00|1981.4|1978.4|1984.3|1981.3|1984.3|1981.3|1980.3|1977.3|114
1720611900000|2024-07-10 11:45:00|1984.8|1981.8|1985.7|1982.7|1986.3|1983.3|1984.4|1981.4|279
1720612200000|2024-07-10 11:50:00|1985.3|1982.3|1988.3|1985.3|1989.1|1986.1|1985.2|1982.2|260
1720612500000|2024-07-10 11:55:00|1988.1|1985.1|1988.4|1985.4|1988.4|1985.4|1985.3|1982.3|90
1720612800000|2024-07-10 12:00:00|1988.8|1985.8|1989.5|1986.5|1990.4|1987.4|1987.5|1984.5|281
1720613100000|2024-07-10 12:05:00|1990.5|1987.5|1987.6|1984.6|1993.6|1990.6|1987.6|1984.6|393
1720613400000|2024-07-10 12:10:00|1987.7|1984.7|1988.5|1985.5|1991.3|1988.3|1985.6|1982.6|562
1720613700000|2024-07-10 12:15:00|1988.6|1985.6|1986.5|1983.5|1989.5|1986.5|1985.6|1982.6|235
1720614000000|2024-07-10 12:20:00|1986.6|1983.6|1986.5|1983.5|1987.6|1984.6|1983.6|1980.6|312
1720614300000|2024-07-10 12:25:00|1986.6|1983.6|1987.5|1984.5|1987.5|1984.5|1984.6|1981.6|205
1720614600000|2024-07-10 12:30:00|1988.5|1985.5|1989.5|1986.5|1990.5|1987.5|1988.5|1985.5|267
1720614900000|2024-07-10 12:35:00|1988.6|1985.6|1989.5|1986.5|1989.5|1986.5|1986.5|1983.5|252
1720615200000|2024-07-10 12:40:00|1990.5|1987.5|1992.5|1989.5|1994.3|1991.3|1990.5|1987.5|219
1720615500000|2024-07-10 12:45:00|1993.3|1990.3|1993.3|1990.3|1994.4|1991.4|1990.5|1987.5|147
1720615800000|2024-07-10 12:50:00|1993.4|1990.4|1996.3|1993.3|1998.3|1995.3|1993.4|1990.4|649
1720616100000|2024-07-10 12:55:00|1996.2|1993.2|1996.3|1993.3|1998.3|1995.3|1995.3|1992.3|370
1720616400000|2024-07-10 13:00:00|1997.1|1994.1|2004.1|2001.1|2005.1|2002.1|1996.3|1993.3|582
1720616700000|2024-07-10 13:05:00|2003.3|2000.3|2005.3|2002.3|2007.1|2004.1|2003.2|2000.2|388
1720617000000|2024-07-10 13:10:00|2005.2|2002.2|2004.3|2001.3|2008.1|2005.1|2003.3|2000.3|655
1720617300000|2024-07-10 13:15:00|2004.2|2001.2|2007.2|2004.2|2008.3|2005.3|2004.2|2001.2|397
1720617600000|2024-07-10 13:20:00|2007.1|2004.1|2002.7|1999.7|2009.2|2006.2|2001.3|1998.3|782
1720617900000|2024-07-10 13:25:00|2002.1|1999.1|2005.1|2002.1|2005.1|2002.1|2001.1|1998.1|301
1720618200000|2024-07-10 13:30:00|2004.3|2001.3|2003.1|2000.1|2004.3|2001.3|2000.6|1997.6|303
1720618500000|2024-07-10 13:35:00|2003.7|2000.7|2001.3|1998.3|2004.1|2001.1|2001.1|1998.1|326
1720618800000|2024-07-10 13:40:00|2001.1|1998.1|2003.2|2000.2|2004.2|2001.2|2001.1|1998.1|182
1720619100000|2024-07-10 13:45:00|2002.2|1999.2|2006.2|2003.2|2009.2|2006.2|2002.2|1999.2|486
1720619400000|2024-07-10 13:50:00|2005.3|2002.3|2004.2|2001.2|2006.2|2003.2|2003.2|2000.2|391
1720619700000|2024-07-10 13:55:00|2005.2|2002.2|2002.2|1999.2|2005.2|2002.2|2001.2|1998.2|300
1720620000000|2024-07-10 14:00:00|2002.3|1999.3|2003.2|2000.2|2005.2|2002.2|2002.2|1999.2|385
1720620300000|2024-07-10 14:05:00|2002.2|1999.2|2003.3|2000.3|2005.2|2002.2|2001.2|1998.2|252
1720620600000|2024-07-10 14:10:00|2003.2|2000.2|2003.2|2000.2|2005.2|2002.2|2001.2|1998.2|407
1720620900000|2024-07-10 14:15:00|2002.3|1999.3|2001.2|1998.2|2006.2|2003.2|2001.2|1998.2|512
1720621200000|2024-07-10 14:20:00|2000.2|1997.2|2000.2|1997.2|2002.2|1999.2|1999.3|1996.3|321
1720621500000|2024-07-10 14:25:00|2001.2|1998.2|2000.7|1997.7|2002.2|1999.2|2000.2|1997.2|218
1720621800000|2024-07-10 14:30:00|2000.2|1997.2|2002.2|1999.2|2002.2|1999.2|1999.2|1996.2|185
1720622100000|2024-07-10 14:35:00|2001.3|1998.3|2005.3|2002.3|2005.3|2002.3|2000.2|1997.2|338
1720622400000|2024-07-10 14:40:00|2004.3|2001.3|2004.3|2001.3|2005.3|2002.3|2004.2|2001.2|105
1720622700000|2024-07-10 14:45:00|2002.3|1999.3|2005.3|2002.3|2006.3|2003.3|2002.3|1999.3|365
1720623000000|2024-07-10 14:50:00|2006.3|2003.3|2005.3|2002.3|2006.3|2003.3|2003.3|2000.3|380
1720623300000|2024-07-10 14:55:00|2005.2|2002.2|2009.3|2006.3|2009.3|2006.3|2003.3|2000.3|303
1720623600000|2024-07-10 15:00:00|2011.2|2008.2|2016.2|2013.2|2017.2|2014.2|2011.2|2008.2|1082
1720623900000|2024-07-10 15:05:00|2016.3|2013.3|2014.3|2011.3|2016.3|2013.3|2012.3|2009.3|220
1720624200000|2024-07-10 15:10:00|2014.2|2011.2|2014.2|2011.2|2014.3|2011.3|2011.3|2008.3|281
1720624500000|2024-07-10 15:15:00|2014.3|2011.3|2016.3|2013.3|2017.2|2014.2|2013.3|2010.3|370
1720624800000|2024-07-10 15:20:00|2016.8|2013.8|2010.5|2007.5|2017.3|2014.3|2008.5|2005.5|402
1720625100000|2024-07-10 15:25:00|2010.4|2007.4|2008.4|2005.4|2012.3|2009.3|2008.3|2005.3|232
1720625400000|2024-07-10 15:30:00|2008.5|2005.5|2009.5|2006.5|2011.3|2008.3|2008.4|2005.4|303
1720625700000|2024-07-10 15:35:00|2008.5|2005.5|2013.3|2010.3|2014.9|2011.9|2007.5|2004.5|324
1720626000000|2024-07-10 15:40:00|2012.4|2009.4|2013.4|2010.4|2013.4|2010.4|2010.5|2007.5|425
1720626300000|2024-07-10 15:45:00|2013.8|2010.8|2017.2|2014.2|2017.2|2014.2|2013.8|2010.8|538
1720626600000|2024-07-10 15:50:00|2017.3|2014.3|2018.2|2015.2|2019.2|2016.2|2015.3|2012.3|400
1720626900000|2024-07-10 15:55:00|2017.3|2014.3|2017.3|2014.3|2018.3|2015.3|2016.2|2013.2|184
1720627200000|2024-07-10 16:00:00|2017.2|2014.2|2015.4|2012.4|2017.2|2014.2|2015.3|2012.3|288
1720627500000|2024-07-10 16:05:00|2015.3|2012.3|2013.2|2010.2|2015.3|2012.3|2012.2|2009.2|259
1720627800000|2024-07-10 16:10:00|2012.2|2009.2|2012.3|2009.3|2013.2|2010.2|2012.2|2009.2|290
1720628100000|2024-07-10 16:15:00|2012.2|2009.2|2014.2|2011.2|2014.2|2011.2|2012.2|2009.2|200
1720628400000|2024-07-10 16:20:00|2013.2|2010.2|2010.4|2007.4|2013.2|2010.2|2009.4|2006.4|517
1720628700000|2024-07-10 16:25:00|2010.3|2007.3|2011.3|2008.3|2011.3|2008.3|2009.4|2006.4|131
1720629000000|2024-07-10 16:30:00|2011.2|2008.2|2008.4|2005.4|2012.3|2009.3|2006.9|2003.9|435
1720629300000|2024-07-10 16:35:00|2007.5|2004.5|2005.4|2002.4|2007.5|2004.5|2002.5|1999.5|603
1720629600000|2024-07-10 16:40:00|2005.5|2002.5|2007.4|2004.4|2007.4|2004.4|2004.4|2001.4|327
1720629900000|2024-07-10 16:45:00|2008.4|2005.4|1996.5|1993.5|2008.4|2005.4|1994.5|1991.5|597
1720630200000|2024-07-10 16:50:00|1996.4|1993.4|1985.5|1982.5|1996.5|1993.5|1983.5|1980.5|3756
1720630500000|2024-07-10 16:55:00|1984.7|1981.7|1985.6|1982.6|1987.5|1984.5|1980.5|1977.5|1284
1720683000000|2024-07-11 07:30:00|1988.4|1985.4|1988.9|1985.9|1994.3|1991.3|1987.3|1984.3|349
1720683300000|2024-07-11 07:35:00|1989.8|1986.8|1992.3|1989.3|1992.3|1989.3|1987.4|1984.4|103
1720683600000|2024-07-11 07:40:00|1993.2|1990.2|1996.4|1993.4|1997.3|1994.3|1992.9|1989.9|123
1720683900000|2024-07-11 07:45:00|1996.3|1993.3|1995.8|1992.8|1997.8|1994.8|1994.8|1991.8|152
1720684200000|2024-07-11 07:50:00|1995.9|1992.9|1992.9|1989.9|1997.8|1994.8|1992|1989|326
1720684500000|2024-07-11 07:55:00|1992|1989|1993.9|1990.9|1993.9|1990.9|1991.9|1988.9|116
1720684800000|2024-07-11 08:00:00|1993.4|1990.4|1991.9|1988.9|1994|1991|1991.9|1988.9|177
1720685100000|2024-07-11 08:05:00|1992.4|1989.4|1989.9|1986.9|1992.9|1989.9|1989.9|1986.9|77
1720685400000|2024-07-11 08:10:00|1988.9|1985.9|1985.8|1982.8|1988.9|1985.9|1985.8|1982.8|151
1720685700000|2024-07-11 08:15:00|1985.9|1982.9|1983|1980|1985.9|1982.9|1983|1980|350
1720686000000|2024-07-11 08:20:00|1982.1|1979.1|1980|1977|1982.1|1979.1|1976.1|1973.1|745
1720686300000|2024-07-11 08:25:00|1980.1|1977.1|1976.2|1973.2|1981|1978|1976.1|1973.1|220
1720686600000|2024-07-11 08:30:00|1976.1|1973.1|1975|1972|1977|1974|1974.2|1971.2|720
1720686900000|2024-07-11 08:35:00|1975.1|1972.1|1975.1|1972.1|1976.2|1973.2|1974.1|1971.1|56
1720687200000|2024-07-11 08:40:00|1975.2|1972.2|1974.1|1971.1|1975.2|1972.2|1974|1971|28
1720687500000|2024-07-11 08:45:00|1974.2|1971.2|1976.1|1973.1|1976.6|1973.6|1974.2|1971.2|79
1720687800000|2024-07-11 08:50:00|1976.2|1973.2|1973|1970|1976.2|1973.2|1973|1970|59
1720688100000|2024-07-11 08:55:00|1973.1|1970.1|1974.1|1971.1|1974.9|1971.9|1973.1|1970.1|75
1720688400000|2024-07-11 09:00:00|1972.2|1969.2|1972.1|1969.1|1972.2|1969.2|1972|1969|153
1720688700000|2024-07-11 09:05:00|1972.2|1969.2|1970.1|1967.1|1972.2|1969.2|1969.1|1966.1|216
1720689000000|2024-07-11 09:10:00|1971.1|1968.1|1970.1|1967.1|1971.1|1968.1|1970.1|1967.1|93
1720689300000|2024-07-11 09:15:00|1970.9|1967.9|1972.1|1969.1|1972.1|1969.1|1970.9|1967.9|29
1720689600000|2024-07-11 09:20:00|1972|1969|1972.1|1969.1|1973|1970|1971|1968|111
1720689900000|2024-07-11 09:25:00|1971.7|1968.7|1976|1973|1976.9|1973.9|1971.2|1968.2|351
1720690200000|2024-07-11 09:30:00|1975.9|1972.9|1979.3|1976.3|1979.8|1976.8|1975.9|1972.9|306
1720690500000|2024-07-11 09:35:00|1978.8|1975.8|1976.7|1973.7|1978.8|1975.8|1976.2|1973.2|30
1720690800000|2024-07-11 09:40:00|1975.8|1972.8|1974.8|1971.8|1975.8|1972.8|1974.8|1971.8|82
1720691100000|2024-07-11 09:45:00|1975.7|1972.7|1974.8|1971.8|1975.8|1972.8|1974.7|1971.7|83
1720691400000|2024-07-11 09:50:00|1974.7|1971.7|1975.7|1972.7|1975.8|1972.8|1974.7|1971.7|91
1720691700000|2024-07-11 09:55:00|||||||||5
1720692000000|2024-07-11 10:00:00|1973.8|1970.8|1973.7|1970.7|1973.8|1970.8|1973.7|1970.7|24
1720692300000|2024-07-11 10:05:00|1972.7|1969.7|1972.8|1969.8|1973.3|1970.3|1971.8|1968.8|119
1720692600000|2024-07-11 10:10:00|1972|1969|1970.8|1967.8|1972|1969|1970.3|1967.3|29
1720692900000|2024-07-11 10:15:00|1971.8|1968.8|1972.8|1969.8|1973.3|1970.3|1971.8|1968.8|21
1720693200000|2024-07-11 10:20:00|1973.6|1970.6|1971.8|1968.8|1974.2|1971.2|1971.8|1968.8|76
1720693500000|2024-07-11 10:25:00|1971.7|1968.7|1970.8|1967.8|1971.7|1968.7|1970.8|1967.8|23
1720693800000|2024-07-11 10:30:00|1969.7|1966.7|1969.6|1966.6|1969.7|1966.7|1968.6|1965.6|300
1720694100000|2024-07-11 10:35:00|1969.7|1966.7|1967.8|1964.8|1970.7|1967.7|1967.7|1964.7|261
1720694400000|2024-07-11 10:40:00|||||||||56
1720694700000|2024-07-11 10:45:00|1967.7|1964.7|1966.8|1963.8|1967.7|1964.7|1966.8|1963.8|121
1720695000000|2024-07-11 10:50:00|1966.3|1963.3|1967.8|1964.8|1967.8|1964.8|1965.8|1962.8|135
1720695300000|2024-07-11 10:55:00|||||||||27
1720695600000|2024-07-11 11:00:00|1967.7|1964.7|1966.8|1963.8|1967.7|1964.7|1966.3|1963.3|127
1720695900000|2024-07-11 11:05:00|1967.8|1964.8|1964.9|1961.9|1967.8|1964.8|1964.9|1961.9|315
1720696200000|2024-07-11 11:10:00|1965.8|1962.8|1964.9|1961.9|1965.8|1962.8|1963.8|1960.8|346
1720696500000|2024-07-11 11:15:00|1966.8|1963.8|1966.8|1963.8|1966.8|1963.8|1964.9|1961.9|160
1720696800000|2024-07-11 11:20:00|1967.2|1964.2|1964.9|1961.9|1967.8|1964.8|1963.9|1960.9|854
1720697100000|2024-07-11 11:25:00|1965.9|1962.9|1961.9|1958.9|1966|1963|1961.9|1958.9|618
1720697400000|2024-07-11 11:30:00|1962.9|1959.9|1963|1960|1963|1960|1962.9|1959.9|875
1720697700000|2024-07-11 11:35:00|1962|1959|1962|1959|1962|1959|1961|1958|233
1720698000000|2024-07-11 11:40:00|1963|1960|1961|1958|1963|1960|1961|1958|384
1720698300000|2024-07-11 11:45:00|1961.5|1958.5|1964.9|1961.9|1965.4|1962.4|1961.5|1958.5|264
1720698600000|2024-07-11 11:50:00|1965|1962|1964.9|1961.9|1965|1962|1964.9|1961.9|23
1720698900000|2024-07-11 11:55:00|1965|1962|1963|1960|1965|1962|1961.9|1958.9|220
1720699200000|2024-07-11 12:00:00|1962.9|1959.9|1961|1958|1962.9|1959.9|1960.9|1957.9|318
1720699500000|2024-07-11 12:05:00|1961.9|1958.9|1955|1952|1962|1959|1953|1950|817
1720699800000|2024-07-11 12:10:00|1954.6|1951.6|1949.1|1946.1|1954.6|1951.6|1949.1|1946.1|796
1720700100000|2024-07-11 12:15:00|1950|1947|1952.3|1949.3|1953.6|1950.6|1949.1|1946.1|663
1720700400000|2024-07-11 12:20:00|1952.1|1949.1|1953.1|1950.1|1955.1|1952.1|1951.2|1948.2|395
1720700700000|2024-07-11 12:25:00|1953.2|1950.2|1957.1|1954.1|1957.1|1954.1|1953.2|1950.2|373
1720701000000|2024-07-11 12:30:00|1957|1954|1960.1|1957.1|1964.1|1961.1|1957|1954|630
1720701300000|2024-07-11 12:35:00|1961.1|1958.1|1963.1|1960.1|1963.1|1960.1|1961.1|1958.1|363
1720701600000|2024-07-11 12:40:00|1963.9|1960.9|1968.1|1965.1|1970|1967|1962.5|1959.5|657
1720701900000|2024-07-11 12:45:00|1968.9|1965.9|1973|1970|1973|1970|1968.9|1965.9|432
1720702200000|2024-07-11 12:50:00|1973.1|1970.1|1971.9|1968.9|1973.1|1970.1|1969.9|1966.9|315
1720702500000|2024-07-11 12:55:00|1972|1969|1977.8|1974.8|1978.4|1975.4|1971.1|1968.1|588
1720702800000|2024-07-11 13:00:00|1978.7|1975.7|1976.7|1973.7|1978.8|1975.8|1975.3|1972.3|304
1720703100000|2024-07-11 13:05:00|1976.8|1973.8|1972.9|1969.9|1977.7|1974.7|1972|1969|447
1720703400000|2024-07-11 13:10:00|1973|1970|1971.1|1968.1|1973|1970|1967|1964|436
1720703700000|2024-07-11 13:15:00|1972|1969|1971|1968|1973.1|1970.1|1970.1|1967.1|381
1720704000000|2024-07-11 13:20:00|1971.1|1968.1|1970.1|1967.1|1973|1970|1969.1|1966.1|154
1720704300000|2024-07-11 13:25:00|1970|1967|1966.1|1963.1|1970|1967|1965|1962|301
1720704600000|2024-07-11 13:30:00|1966.9|1963.9|1968.5|1965.5|1968.9|1965.9|1964.5|1961.5|184
1720704900000|2024-07-11 13:35:00|1968|1965|1964|1961|1969.9|1966.9|1963.1|1960.1|316
1720705200000|2024-07-11 13:40:00|1963.9|1960.9|1962.9|1959.9|1963.9|1960.9|1961.9|1958.9|425
1720705500000|2024-07-11 13:45:00|1962.5|1959.5|1971.9|1968.9|1971.9|1968.9|1962|1959|312
1720705800000|2024-07-11 13:50:00|1972.1|1969.1|1972.9|1969.9|1975.8|1972.8|1970.1|1967.1|389
1720706100000|2024-07-11 13:55:00|1972.8|1969.8|1973.9|1970.9|1975.8|1972.8|1969.9|1966.9|592
1720706400000|2024-07-11 14:00:00|1973.8|1970.8|1987.9|1984.9|1992.2|1989.2|1973|1970|1603
1720706700000|2024-07-11 14:05:00|1987.8|1984.8|1991.7|1988.7|1997.9|1994.9|1985.8|1982.8|1232
1720707000000|2024-07-11 14:10:00|1990.8|1987.8|1974|1971|1990.8|1987.8|1974|1971|952
1720707300000|2024-07-11 14:15:00|1974.9|1971.9|1970.9|1967.9|1974.9|1971.9|1970.9|1967.9|385
1720707600000|2024-07-11 14:20:00|1971|1968|1971.9|1968.9|1973|1970|1969.9|1966.9|405
1720707900000|2024-07-11 14:25:00|1972|1969|1972|1969|1973|1970|1970.9|1967.9|262
1720708200000|2024-07-11 14:30:00|1973|1970|1975.9|1972.9|1977.1|1974.1|1972.9|1969.9|180
1720708500000|2024-07-11 14:35:00|1976|1973|1976|1973|1978.5|1975.5|1975.1|1972.1|244
1720708800000|2024-07-11 14:40:00|1976.1|1973.1|1972.1|1969.1|1976.1|1973.1|1972.1|1969.1|382
1720709100000|2024-07-11 14:45:00|1971.3|1968.3|1971.1|1968.1|1972|1969|1970.1|1967.1|308
1720709400000|2024-07-11 14:50:00|1971|1968|1966.1|1963.1|1971.1|1968.1|1966|1963|456
1720709700000|2024-07-11 14:55:00|1966.3|1963.3|1972.9|1969.9|1972.9|1969.9|1966.3|1963.3|241
1720710000000|2024-07-11 15:00:00|1973.9|1970.9|1970.9|1967.9|1973.9|1970.9|1970.1|1967.1|134
1720710300000|2024-07-11 15:05:00|1970|1967|1970|1967|1971.9|1968.9|1969.9|1966.9|155
1720710600000|2024-07-11 15:10:00|1969.9|1966.9|1974.9|1971.9|1974.9|1971.9|1969.9|1966.9|301
1720710900000|2024-07-11 15:15:00|1974|1971|1974|1971|1975.9|1972.9|1973|1970|149
1720711200000|2024-07-11 15:20:00|1973.9|1970.9|1965.1|1962.1|1973.9|1970.9|1965.1|1962.1|1220
1720711500000|2024-07-11 15:25:00|1965.5|1962.5|1964.2|1961.2|1966.1|1963.1|1962.3|1959.3|408
1720711800000|2024-07-11 15:30:00|1964.1|1961.1|1962.2|1959.2|1965.2|1962.2|1959.7|1956.7|453
1720712100000|2024-07-11 15:35:00|1962.7|1959.7|1958.3|1955.3|1962.7|1959.7|1955.3|1952.3|443
1720712400000|2024-07-11 15:40:00|1959.1|1956.1|1958.1|1955.1|1959.3|1956.3|1956.3|1953.3|276
1720712700000|2024-07-11 15:45:00|1957.3|1954.3|1958.1|1955.1|1959.1|1956.1|1955.3|1952.3|214
1720713000000|2024-07-11 15:50:00|1957.2|1954.2|1958.1|1955.1|1959.1|1956.1|1956.3|1953.3|166
1720713300000|2024-07-11 15:55:00|1958.2|1955.2|1958.2|1955.2|1958.3|1955.3|1958.1|1955.1|176
1720713600000|2024-07-11 16:00:00|1958.1|1955.1|1952.3|1949.3|1961.1|1958.1|1951.8|1948.8|477
1720713900000|2024-07-11 16:05:00|1952.7|1949.7|1955.2|1952.2|1956.3|1953.3|1951.3|1948.3|702
1720714200000|2024-07-11 16:10:00|1955.1|1952.1|1952.3|1949.3|1955.1|1952.1|1952.3|1949.3|226
1720714500000|2024-07-11 16:15:00|1952.2|1949.2|1951.3|1948.3|1952.3|1949.3|1949.3|1946.3|379
1720714800000|2024-07-11 16:20:00|1952.1|1949.1|1953.3|1950.3|1953.3|1950.3|1951.2|1948.2|296
1720715100000|2024-07-11 16:25:00|1953.2|1950.2|1952.3|1949.3|1954.3|1951.3|1952.3|1949.3|175
1720715400000|2024-07-11 16:30:00|1953.1|1950.1|1954.4|1951.4|1955.3|1952.3|1951.7|1948.7|838
1720715700000|2024-07-11 16:35:00|1954.8|1951.8|1951.5|1948.5|1954.8|1951.8|1951.5|1948.5|381
1720716000000|2024-07-11 16:40:00|1950.7|1947.7|1954.3|1951.3|1954.3|1951.3|1950.5|1947.5|415
1720716300000|2024-07-11 16:45:00|1954.4|1951.4|1956|1953|1956.2|1953.2|1953.5|1950.5|1064
1720716600000|2024-07-11 16:50:00|1955.5|1952.5|1949.1|1946.1|1959.1|1956.1|1949.1|1946.1|2897
1720716900000|2024-07-11 16:55:00|1949.3|1946.3|1951.2|1948.2|1953.3|1950.3|1948.3|1945.3|1867
1720769400000|2024-07-12 07:30:00|1953.4|1950.4|1951.6|1948.6|1956.5|1953.5|1950.6|1947.6|340
1720769700000|2024-07-12 07:35:00|1952|1949|1951.4|1948.4|1954.5|1951.5|1950.6|1947.6|218
1720770000000|2024-07-12 07:40:00|1951.6|1948.6|1951.4|1948.4|1952.4|1949.4|1951.4|1948.4|30
1720770300000|2024-07-12 07:45:00|1952|1949|1950|1947|1952.4|1949.4|1949.4|1946.4|99
1720770600000|2024-07-12 07:50:00|1950.4|1947.4|1948.5|1945.5|1950.4|1947.4|1946.5|1943.5|374
1720770900000|2024-07-12 07:55:00|1948.6|1945.6|1953.4|1950.4|1953.5|1950.5|1948.6|1945.6|230
1720771200000|2024-07-12 08:00:00|1953.5|1950.5|1958.3|1955.3|1959.2|1956.2|1953.5|1950.5|241
1720771500000|2024-07-12 08:05:00|1958.2|1955.2|1955.7|1952.7|1959.2|1956.2|1953.4|1950.4|132
1720771800000|2024-07-12 08:10:00|1956.2|1953.2|1955.3|1952.3|1956.2|1953.2|1954.2|1951.2|122
1720772100000|2024-07-12 08:15:00|1955.2|1952.2|1954.2|1951.2|1955.2|1952.2|1953.8|1950.8|28
1720772400000|2024-07-12 08:20:00|1954.6|1951.6|1957.2|1954.2|1957.2|1954.2|1954.3|1951.3|60
1720772700000|2024-07-12 08:25:00|1956.7|1953.7|1956.2|1953.2|1956.7|1953.7|1955.3|1952.3|22
1720773000000|2024-07-12 08:30:00|1955.4|1952.4|1952.3|1949.3|1955.4|1952.4|1952.3|1949.3|117
1720773300000|2024-07-12 08:35:00|1953.1|1950.1|1952.3|1949.3|1953.1|1950.1|1952.3|1949.3|69
1720773600000|2024-07-12 08:40:00|1953.9|1950.9|1951.3|1948.3|1954.2|1951.2|1951.3|1948.3|445
1720773900000|2024-07-12 08:45:00|1951.4|1948.4|1953.4|1950.4|1954.2|1951.2|1951.4|1948.4|87
1720774200000|2024-07-12 08:50:00|1954.3|1951.3|1955.2|1952.2|1955.4|1952.4|1954.3|1951.3|56
1720774500000|2024-07-12 08:55:00|1955.4|1952.4|1956.2|1953.2|1958.2|1955.2|1955.3|1952.3|142
1720774800000|2024-07-12 09:00:00|1955.2|1952.2|1960.2|1957.2|1961.2|1958.2|1955.2|1952.2|317
1720775100000|2024-07-12 09:05:00|1961.2|1958.2|1959.2|1956.2|1961.2|1958.2|1959.2|1956.2|92
1720775400000|2024-07-12 09:10:00|1958.8|1955.8|1955.3|1952.3|1958.8|1955.8|1955.2|1952.2|55
1720775700000|2024-07-12 09:15:00|1955.4|1952.4|1956.2|1953.2|1958.2|1955.2|1955.3|1952.3|173
1720776000000|2024-07-12 09:20:00|1955.4|1952.4|1954.2|1951.2|1956.2|1953.2|1954.2|1951.2|59
1720776300000|2024-07-12 09:25:00|1955.2|1952.2|1956.2|1953.2|1956.2|1953.2|1955.2|1952.2|30
1720776600000|2024-07-12 09:30:00|1955.8|1952.8|1953.4|1950.4|1955.8|1952.8|1953.4|1950.4|49
1720776900000|2024-07-12 09:35:00|1954.2|1951.2|1954.2|1951.2|1954.2|1951.2|1954.2|1951.2|28
1720777200000|2024-07-12 09:40:00|1954.3|1951.3|1955.8|1952.8|1956.2|1953.2|1953.4|1950.4|66
1720777500000|2024-07-12 09:45:00|1955.4|1952.4|1953.4|1950.4|1955.4|1952.4|1953.4|1950.4|21
1720777800000|2024-07-12 09:50:00|1954.2|1951.2|1954.3|1951.3|1954.3|1951.3|1954.2|1951.2|28
1720778100000|2024-07-12 09:55:00|1954.2|1951.2|1953.4|1950.4|1954.3|1951.3|1953.4|1950.4|26
1720778400000|2024-07-12 10:00:00|1953.8|1950.8|1955.3|1952.3|1955.3|1952.3|1953.4|1950.4|54
1720778700000|2024-07-12 10:05:00|1955.2|1952.2|1956.3|1953.3|1956.3|1953.3|1955.2|1952.2|46
1720779000000|2024-07-12 10:10:00|1955.3|1952.3|1954.3|1951.3|1955.3|1952.3|1953.3|1950.3|53
1720779300000|2024-07-12 10:15:00|1953.4|1950.4|1953.4|1950.4|1954.3|1951.3|1953.4|1950.4|35
1720779600000|2024-07-12 10:20:00|1954.3|1951.3|1954.3|1951.3|1954.3|1951.3|1954.3|1951.3|51
1720779900000|2024-07-12 10:25:00|1954.4|1951.4|1954.3|1951.3|1954.4|1951.4|1954.3|1951.3|6
1720780200000|2024-07-12 10:30:00|1954.4|1951.4|1954.4|1951.4|1955.4|1952.4|1954.4|1951.4|59
1720780500000|2024-07-12 10:35:00|1953.4|1950.4|1953.4|1950.4|1953.4|1950.4|1953.4|1950.4|62
1720780800000|2024-07-12 10:40:00|1954.3|1951.3|1953.4|1950.4|1954.3|1951.3|1953.4|1950.4|77
1720781100000|2024-07-12 10:45:00|1953.3|1950.3|1953.4|1950.4|1953.4|1950.4|1953.3|1950.3|20
1720781400000|2024-07-12 10:50:00|1954.3|1951.3|1954.3|1951.3|1955.3|1952.3|1953.3|1950.3|94
1720781700000|2024-07-12 10:55:00|1954.2|1951.2|1955.3|1952.3|1955.3|1952.3|1953.3|1950.3|90
1720782000000|2024-07-12 11:00:00|1954.5|1951.5|1955.3|1952.3|1955.3|1952.3|1954.3|1951.3|48
1720782300000|2024-07-12 11:05:00|1954.9|1951.9|1953.3|1950.3|1954.9|1951.9|1953.3|1950.3|15
1720782600000|2024-07-12 11:10:00|1953.8|1950.8|1950.4|1947.4|1954.3|1951.3|1950.4|1947.4|140
1720782900000|2024-07-12 11:15:00|1949.5|1946.5|1948.4|1945.4|1949.5|1946.5|1946.4|1943.4|793
1720783200000|2024-07-12 11:20:00|1948.3|1945.3|1948.3|1945.3|1948.4|1945.4|1948.3|1945.3|8
1720783500000|2024-07-12 11:25:00|1949.1|1946.1|1947.3|1944.3|1949.4|1946.4|1947.3|1944.3|130
1720783800000|2024-07-12 11:30:00|1947.4|1944.4|1947.3|1944.3|1947.9|1944.9|1947.3|1944.3|39
1720784100000|2024-07-12 11:35:00|1946.5|1943.5|1943.5|1940.5|1947.3|1944.3|1942.6|1939.6|706
1720784400000|2024-07-12 11:40:00|1945.1|1942.1|1948.3|1945.3|1948.3|1945.3|1945.1|1942.1|625
1720784700000|2024-07-12 11:45:00|1947.5|1944.5|1948.3|1945.3|1948.3|1945.3|1947.4|1944.4|33
1720785000000|2024-07-12 11:50:00|1948.4|1945.4|1948.4|1945.4|1948.4|1945.4|1948.4|1945.4|12
1720785300000|2024-07-12 11:55:00|1948.3|1945.3|1944.5|1941.5|1948.3|1945.3|1944.1|1941.1|243
1720785600000|2024-07-12 12:00:00|1944.1|1941.1|1940.6|1937.6|1944.5|1941.5|1939.6|1936.6|466
1720785900000|2024-07-12 12:05:00|1940.5|1937.5|1939.7|1936.7|1940.6|1937.6|1939.7|1936.7|158
1720786200000|2024-07-12 12:10:00|1938.8|1935.8|1937.8|1934.8|1938.8|1935.8|1936.7|1933.7|508
1720786500000|2024-07-12 12:15:00|1937.7|1934.7|1941.7|1938.7|1942.1|1939.1|1937.7|1934.7|366
1720786800000|2024-07-12 12:20:00|1940.8|1937.8|1937.6|1934.6|1940.8|1937.8|1937.6|1934.6|212
1720787100000|2024-07-12 12:25:00|1937.7|1934.7|1938.7|1935.7|1938.7|1935.7|1936.7|1933.7|211
1720787400000|2024-07-12 12:30:00|1938.5|1935.5|1936.7|1933.7|1940.3|1937.3|1936.6|1933.6|417
1720787700000|2024-07-12 12:35:00|1936.6|1933.6|1934.6|1931.6|1936.6|1933.6|1934.5|1931.5|309
1720788000000|2024-07-12 12:40:00|1935.4|1932.4|1936.5|1933.5|1936.7|1933.7|1934.6|1931.6|282
1720788300000|2024-07-12 12:45:00|1938.3|1935.3|1936.1|1933.1|1938.5|1935.5|1935.7|1932.7|143
1720788600000|2024-07-12 12:50:00|1935.7|1932.7|1937.5|1934.5|1937.5|1934.5|1933.6|1930.6|523
1720788900000|2024-07-12 12:55:00|1936.5|1933.5|1935.5|1932.5|1937.5|1934.5|1935.5|1932.5|132
1720789200000|2024-07-12 13:00:00|1936.5|1933.5|1943.5|1940.5|1945.5|1942.5|1936.5|1933.5|488
1720789500000|2024-07-12 13:05:00|1943.1|1940.1|1949.5|1946.5|1950.3|1947.3|1942.5|1939.5|495
1720789800000|2024-07-12 13:10:00|1949.9|1946.9|1950.5|1947.5|1955.4|1952.4|1949.4|1946.4|765
1720790100000|2024-07-12 13:15:00|1950.4|1947.4|1957.9|1954.9|1959.3|1956.3|1950.4|1947.4|547
1720790400000|2024-07-12 13:20:00|1957.5|1954.5|1953.2|1950.2|1957.9|1954.9|1953.2|1950.2|530
1720790700000|2024-07-12 13:25:00|1953.6|1950.6|1949.5|1946.5|1953.6|1950.6|1949.1|1946.1|121
1720791000000|2024-07-12 13:30:00|1948.7|1945.7|1947.1|1944.1|1949.6|1946.6|1946.6|1943.6|329
1720791300000|2024-07-12 13:35:00|1947.2|1944.2|1950.5|1947.5|1950.5|1947.5|1947.1|1944.1|122
1720791600000|2024-07-12 13:40:00|1949.6|1946.6|1951.6|1948.6|1954.6|1951.6|1949.5|1946.5|192
1720791900000|2024-07-12 13:45:00|1951.5|1948.5|1948.6|1945.6|1951.5|1948.5|1948.6|1945.6|145
1720792200000|2024-07-12 13:50:00|1949.5|1946.5|1954.5|1951.5|1954.5|1951.5|1949.5|1946.5|305
1720792500000|2024-07-12 13:55:00|1955.3|1952.3|1955.4|1952.4|1956.4|1953.4|1954.9|1951.9|161
1720792800000|2024-07-12 14:00:00|1956.2|1953.2|1952.5|1949.5|1956.5|1953.5|1952.5|1949.5|253
1720793100000|2024-07-12 14:05:00|1952.4|1949.4|1949.6|1946.6|1952.5|1949.5|1948.6|1945.6|135
1720793400000|2024-07-12 14:10:00|1949.5|1946.5|1944.6|1941.6|1951.5|1948.5|1944.1|1941.1|307
1720793700000|2024-07-12 14:15:00|1944.2|1941.2|1939.7|1936.7|1944.2|1941.2|1937.8|1934.8|697
1720794000000|2024-07-12 14:20:00|1938.8|1935.8|1935.8|1932.8|1939.7|1936.7|1930.9|1927.9|1238
1720794300000|2024-07-12 14:25:00|1935.9|1932.9|1935.9|1932.9|1939.7|1936.7|1935.8|1932.8|357
1720794600000|2024-07-12 14:30:00|1934.9|1931.9|1933.8|1930.8|1936.9|1933.9|1932.9|1929.9|2057
1720794900000|2024-07-12 14:35:00|1933.9|1930.9|1935.9|1932.9|1938.8|1935.8|1931.9|1928.9|566
1720795200000|2024-07-12 14:40:00|1935.4|1932.4|1936.8|1933.8|1938.9|1935.9|1933.9|1930.9|368
1720795500000|2024-07-12 14:45:00|1936.7|1933.7|1937.9|1934.9|1938.9|1935.9|1935.8|1932.8|149
1720795800000|2024-07-12 14:50:00|1938.3|1935.3|1942.9|1939.9|1943.3|1940.3|1937.9|1934.9|211
1720796100000|2024-07-12 14:55:00|1942.8|1939.8|1944.8|1941.8|1945.3|1942.3|1941.7|1938.7|228
1720796400000|2024-07-12 15:00:00|1945.6|1942.6|1946.8|1943.8|1946.8|1943.8|1944.7|1941.7|356
1720796700000|2024-07-12 15:05:00|1945.9|1942.9|1947.3|1944.3|1947.9|1944.9|1945.9|1942.9|352
1720797000000|2024-07-12 15:10:00|1947.4|1944.4|1943.9|1940.9|1948.9|1945.9|1943.9|1940.9|476
1720797300000|2024-07-12 15:15:00|1942.9|1939.9|1948.8|1945.8|1948.9|1945.9|1942.9|1939.9|244
1720797600000|2024-07-12 15:20:00|1949.6|1946.6|1946.8|1943.8|1951.8|1948.8|1944.9|1941.9|381
1720797900000|2024-07-12 15:25:00|1946.9|1943.9|1946.9|1943.9|1946.9|1943.9|1945.9|1942.9|89
1720798200000|2024-07-12 15:30:00|1946.8|1943.8|1942.9|1939.9|1946.8|1943.8|1942.9|1939.9|545
1720798500000|2024-07-12 15:35:00|1943|1940|1942.9|1939.9|1944|1941|1942.1|1939.1|229
1720798800000|2024-07-12 15:40:00|1942.1|1939.1|1940.1|1937.1|1942.9|1939.9|1940|1937|222
1720799100000|2024-07-12 15:45:00|1940|1937|1939|1936|1940|1937|1938.1|1935.1|213
1720799400000|2024-07-12 15:50:00|1938.2|1935.2|1938.9|1935.9|1939.9|1936.9|1937.1|1934.1|682
1720799700000|2024-07-12 15:55:00|1939.9|1936.9|1937.7|1934.7|1939.9|1936.9|1937.1|1934.1|250
1720800000000|2024-07-12 16:00:00|1937.6|1934.6|1937.1|1934.1|1937.6|1934.6|1936.1|1933.1|167
1720800300000|2024-07-12 16:05:00|1937.9|1934.9|1937.9|1934.9|1939.5|1936.5|1937.1|1934.1|897
1720800600000|2024-07-12 16:10:00|1938.8|1935.8|1936.9|1933.9|1938.8|1935.8|1936.9|1933.9|80
1720800900000|2024-07-12 16:15:00|1935.9|1932.9|1935.9|1932.9|1937|1934|1935.9|1932.9|163
1720801200000|2024-07-12 16:20:00|1936|1933|1936.7|1933.7|1938.9|1935.9|1935.9|1932.9|1086
1720801500000|2024-07-12 16:25:00|1936.3|1933.3|1935.9|1932.9|1936.7|1933.7|1935.9|1932.9|121
1720801800000|2024-07-12 16:30:00|1935.8|1932.8|1934.7|1931.7|1935.8|1932.8|1932.8|1929.8|342
1720802100000|2024-07-12 16:35:00|1935.7|1932.7|1933.9|1930.9|1937.3|1934.3|1932.9|1929.9|198
1720802400000|2024-07-12 16:40:00|1932.9|1929.9|1934.9|1931.9|1935.8|1932.8|1932.9|1929.9|281
1720802700000|2024-07-12 16:45:00|1934.8|1931.8|1936.8|1933.8|1936.9|1933.9|1933.9|1930.9|314
1720803000000|2024-07-12 16:50:00|1936.9|1933.9|1928.9|1925.9|1936.9|1933.9|1927.9|1924.9|2515
1720803300000|2024-07-12 16:55:00|1929.8|1926.8|1928.9|1925.9|1932.7|1929.7|1928.9|1925.9|1079
1721028600000|2024-07-15 07:30:00|1926.1|1923.1|1922.1|1919.1|1928.8|1925.8|1922|1919|1304
1721028900000|2024-07-15 07:35:00|1922.9|1919.9|1923.1|1920.1|1925.1|1922.1|1922.1|1919.1|172
1721029200000|2024-07-15 07:40:00|1924.1|1921.1|1922.1|1919.1|1924.1|1921.1|1922.1|1919.1|105
1721029500000|2024-07-15 07:45:00|1922|1919|1928.1|1925.1|1929.1|1926.1|1922|1919|362
1721029800000|2024-07-15 07:50:00|1928.9|1925.9|1924|1921|1929.1|1926.1|1923|1920|314
1721030100000|2024-07-15 07:55:00|1924.1|1921.1|1923.9|1920.9|1924.1|1921.1|1923|1920|92
1721030400000|2024-07-15 08:00:00|1924.1|1921.1|1922.1|1919.1|1924.1|1921.1|1922.1|1919.1|107
1721030700000|2024-07-15 08:05:00|1922|1919|1923.1|1920.1|1923.1|1920.1|1922|1919|141
1721031000000|2024-07-15 08:10:00|1923|1920|1922.6|1919.6|1926.1|1923.1|1922.6|1919.6|182
1721031300000|2024-07-15 08:15:00|1923.1|1920.1|1924.1|1921.1|1924.1|1921.1|1922.1|1919.1|71
1721031600000|2024-07-15 08:20:00|1924|1921|1923.1|1920.1|1924|1921|1922.1|1919.1|87
1721031900000|2024-07-15 08:25:00|1922.1|1919.1|1922.1|1919.1|1923.1|1920.1|1922.1|1919.1|59
1721032200000|2024-07-15 08:30:00|1923.1|1920.1|1923.1|1920.1|1924|1921|1923.1|1920.1|60
1721032500000|2024-07-15 08:35:00|1922.9|1919.9|1923.1|1920.1|1923.1|1920.1|1922.9|1919.9|43
1721032800000|2024-07-15 08:40:00|1922.9|1919.9|1922.1|1919.1|1923|1920|1922|1919|135
1721033100000|2024-07-15 08:45:00|1923.1|1920.1|1924.1|1921.1|1924.1|1921.1|1923.1|1920.1|137
1721033400000|2024-07-15 08:50:00|1923.1|1920.1|1925.1|1922.1|1925.1|1922.1|1923.1|1920.1|74
1721033700000|2024-07-15 08:55:00|1925.2|1922.2|1926.1|1923.1|1927.1|1924.1|1925.2|1922.2|183
1721034000000|2024-07-15 09:00:00|1927|1924|1929|1926|1929|1926|1927|1924|29
1721034300000|2024-07-15 09:05:00|1930|1927|1933.8|1930.8|1933.9|1930.9|1929.9|1926.9|207
1721034600000|2024-07-15 09:10:00|1933.9|1930.9|1931.9|1928.9|1933.9|1930.9|1929.9|1926.9|74
1721034900000|2024-07-15 09:15:00|1929.9|1926.9|1930.9|1927.9|1930.9|1927.9|1929.8|1926.8|246
1721035200000|2024-07-15 09:20:00|1931.8|1928.8|1931.8|1928.8|1932.3|1929.3|1931.8|1928.8|39
1721035500000|2024-07-15 09:25:00|1931.9|1928.9|1932.3|1929.3|1932.8|1929.8|1931.8|1928.8|61
1721035800000|2024-07-15 09:30:00|1932.7|1929.7|1932.8|1929.8|1932.9|1929.9|1930.9|1927.9|70
1721036100000|2024-07-15 09:35:00|1933.8|1930.8|1934.7|1931.7|1934.8|1931.8|1933.8|1930.8|47
1721036400000|2024-07-15 09:40:00|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|1934.7|1931.7|37
1721036700000|2024-07-15 09:45:00|1934.7|1931.7|1933.7|1930.7|1934.8|1931.8|1932.7|1929.7|110
1721037000000|2024-07-15 09:50:00|1933.8|1930.8|1932.9|1929.9|1933.9|1930.9|1931.8|1928.8|104
1721037300000|2024-07-15 09:55:00|1932.7|1929.7|1930.7|1927.7|1932.7|1929.7|1930.7|1927.7|10
1721037600000|2024-07-15 10:00:00|1931.6|1928.6|1932.3|1929.3|1934.9|1931.9|1931.6|1928.6|192
1721037900000|2024-07-15 10:05:00|1932.2|1929.2|1933.8|1930.8|1934.8|1931.8|1931.7|1928.7|39
1721038200000|2024-07-15 10:10:00|1932.8|1929.8|1930.9|1927.9|1932.8|1929.8|1930.9|1927.9|52
1721038500000|2024-07-15 10:15:00|1930.8|1927.8|1931.8|1928.8|1931.8|1928.8|1930.8|1927.8|52
1721038800000|2024-07-15 10:20:00|1931.9|1928.9|1931.9|1928.9|1931.9|1928.9|1931.9|1928.9|7
1721039100000|2024-07-15 10:25:00|1931.8|1928.8|1930.8|1927.8|1931.8|1928.8|1930.8|1927.8|20
1721039400000|2024-07-15 10:30:00|1930.7|1927.7|1929.8|1926.8|1930.8|1927.8|1928.8|1925.8|68
1721039700000|2024-07-15 10:35:00|1929.9|1926.9|1929.9|1926.9|1929.9|1926.9|1929.8|1926.8|21
1721040000000|2024-07-15 10:40:00|1930.9|1927.9|1930.9|1927.9|1930.9|1927.9|1930.9|1927.9|40
1721040300000|2024-07-15 10:45:00|1931.8|1928.8|1936.7|1933.7|1936.8|1933.8|1930.9|1927.9|164
1721040600000|2024-07-15 10:50:00|1936.8|1933.8|1933.8|1930.8|1937.3|1934.3|1933.8|1930.8|84
1721040900000|2024-07-15 10:55:00|1933.9|1930.9|1932.8|1929.8|1933.9|1930.9|1932.8|1929.8|14
1721041200000|2024-07-15 11:00:00|1931.9|1928.9|1930.9|1927.9|1931.9|1928.9|1930.9|1927.9|73
1721041500000|2024-07-15 11:05:00|1930.8|1927.8|1930.1|1927.1|1931.3|1928.3|1930.1|1927.1|52
1721041800000|2024-07-15 11:10:00|1929.9|1926.9|1929|1926|1929.9|1926.9|1928.9|1925.9|59
1721042100000|2024-07-15 11:15:00|1930|1927|1930.8|1927.8|1930.8|1927.8|1929|1926|33
1721042400000|2024-07-15 11:20:00|1931|1928|1930|1927|1931|1928|1930|1927|9
1721042700000|2024-07-15 11:25:00|1929.8|1926.8|1930|1927|1930|1927|1929.8|1926.8|12
1721043000000|2024-07-15 11:30:00|1930.7|1927.7|1929|1926|1930.7|1927.7|1929|1926|46
1721043300000|2024-07-15 11:35:00|1928|1925|1927|1924|1928.5|1925.5|1927|1924|126
1721043600000|2024-07-15 11:40:00|1928|1925|1928|1925|1928|1925|1928|1925|48
1721043900000|2024-07-15 11:45:00|1927.2|1924.2|1926.9|1923.9|1927.2|1924.2|1925.9|1922.9|129
1721044200000|2024-07-15 11:50:00|1927|1924|1926|1923|1927|1924|1926|1923|26
1721044500000|2024-07-15 11:55:00|1925|1922|1925|1922|1925|1922|1925|1922|101
1721044800000|2024-07-15 12:00:00|1924|1921|1925|1922|1926|1923|1923|1920|406
1721045100000|2024-07-15 12:05:00|1924.2|1921.2|1926|1923|1926|1923|1924|1921|165
1721045400000|2024-07-15 12:10:00|1925.9|1922.9|1922|1919|1925.9|1922.9|1921.9|1918.9|348
1721045700000|2024-07-15 12:15:00|1920|1917|1925|1922|1925|1922|1920|1917|346
1721046000000|2024-07-15 12:20:00|1925.8|1922.8|1933.6|1930.6|1934.5|1931.5|1925.8|1922.8|705
1721046300000|2024-07-15 12:25:00|1933.5|1930.5|1937.4|1934.4|1939.4|1936.4|1933.5|1930.5|436
1721046600000|2024-07-15 12:30:00|1937.9|1934.9|1936.9|1933.9|1938.4|1935.4|1936.4|1933.4|147
1721046900000|2024-07-15 12:35:00|1936.5|1933.5|1936.3|1933.3|1937.4|1934.4|1934.5|1931.5|246
1721047200000|2024-07-15 12:40:00|1936.5|1933.5|1938.5|1935.5|1940.4|1937.4|1934.4|1931.4|342
1721047500000|2024-07-15 12:45:00|1938.9|1935.9|1939.4|1936.4|1940.5|1937.5|1938.4|1935.4|128
1721047800000|2024-07-15 12:50:00|1939.5|1936.5|1945.5|1942.5|1948.3|1945.3|1939.5|1936.5|566
1721048100000|2024-07-15 12:55:00|1944.8|1941.8|1948.5|1945.5|1948.5|1945.5|1944|1941|211
1721048400000|2024-07-15 13:00:00|1949.3|1946.3|1948.4|1945.4|1953.5|1950.5|1947.5|1944.5|634
1721048700000|2024-07-15 13:05:00|1948.5|1945.5|1948.5|1945.5|1950.5|1947.5|1947.5|1944.5|306
1721049000000|2024-07-15 13:10:00|1948.4|1945.4|1952.4|1949.4|1954.3|1951.3|1947.5|1944.5|396
1721049300000|2024-07-15 13:15:00|1951.7|1948.7|1953.4|1950.4|1956.4|1953.4|1951.5|1948.5|426
1721049600000|2024-07-15 13:20:00|1953.3|1950.3|1958.4|1955.4|1958.4|1955.4|1951.9|1948.9|919
1721049900000|2024-07-15 13:25:00|1960|1957|1962.3|1959.3|1966.1|1963.1|1960|1957|1304
1721050200000|2024-07-15 13:30:00|1961.6|1958.6|1960.4|1957.4|1963.4|1960.4|1958.6|1955.6|443
1721050500000|2024-07-15 13:35:00|1960.3|1957.3|1964.4|1961.4|1964.4|1961.4|1960.3|1957.3|426
1721050800000|2024-07-15 13:40:00|1964.3|1961.3|1966.1|1963.1|1966.3|1963.3|1963.4|1960.4|607
1721051100000|2024-07-15 13:45:00|1967.1|1964.1|1966.2|1963.2|1969.3|1966.3|1964.3|1961.3|585
1721051400000|2024-07-15 13:50:00|1967.1|1964.1|1968.1|1965.1|1969.2|1966.2|1965.3|1962.3|549
1721051700000|2024-07-15 13:55:00|1968.2|1965.2|1970.1|1967.1|1975.1|1972.1|1968.2|1965.2|825
1721052000000|2024-07-15 14:00:00|1970.2|1967.2|1972.1|1969.1|1976.1|1973.1|1970.2|1967.2|745
1721052300000|2024-07-15 14:05:00|1971.2|1968.2|1974.1|1971.1|1974.1|1971.1|1968.3|1965.3|467
1721052600000|2024-07-15 14:10:00|1974.2|1971.2|1977.1|1974.1|1977.1|1974.1|1974.1|1971.1|382
1721052900000|2024-07-15 14:15:00|1976.2|1973.2|1975.1|1972.1|1976.2|1973.2|1974.1|1971.1|445
1721053200000|2024-07-15 14:20:00|1974.9|1971.9|1980.1|1977.1|1981.1|1978.1|1973.1|1970.1|629
1721053500000|2024-07-15 14:25:00|1979.3|1976.3|1974.5|1971.5|1980.1|1977.1|1974.4|1971.4|718
1721053800000|2024-07-15 14:30:00|1974.4|1971.4|1972.4|1969.4|1974.4|1971.4|1971.5|1968.5|361
1721054100000|2024-07-15 14:35:00|1972.5|1969.5|1983.2|1980.2|1985.1|1982.1|1972.5|1969.5|807
1721054400000|2024-07-15 14:40:00|1983.1|1980.1|1980.1|1977.1|1983.1|1980.1|1979.7|1976.7|336
1721054700000|2024-07-15 14:45:00|1979.7|1976.7|1978.1|1975.1|1981.1|1978.1|1977.4|1974.4|280
1721055000000|2024-07-15 14:50:00|1979.1|1976.1|1983.9|1980.9|1983.9|1980.9|1978.1|1975.1|770
1721055300000|2024-07-15 14:55:00|1984|1981|1984.9|1981.9|1984.9|1981.9|1981.9|1978.9|354
1721055600000|2024-07-15 15:00:00|1984.5|1981.5|1987.7|1984.7|1990.7|1987.7|1983.9|1980.9|749
1721055900000|2024-07-15 15:05:00|1987.8|1984.8|1984.7|1981.7|1989.7|1986.7|1984.7|1981.7|795
1721056200000|2024-07-15 15:10:00|1984.8|1981.8|1984.7|1981.7|1988.7|1985.7|1984.7|1981.7|498
1721056500000|2024-07-15 15:15:00|1984.8|1981.8|1988.7|1985.7|1988.7|1985.7|1983.7|1980.7|284
1721056800000|2024-07-15 15:20:00|1987.7|1984.7|1985.7|1982.7|1989.7|1986.7|1984.7|1981.7|518
1721057100000|2024-07-15 15:25:00|1984.9|1981.9|1982.9|1979.9|1985.7|1982.7|1979.9|1976.9|719
1721057400000|2024-07-15 15:30:00|1983.8|1980.8|1977.1|1974.1|1983.9|1980.9|1977.1|1974.1|336
1721057700000|2024-07-15 15:35:00|1978.1|1975.1|1977.9|1974.9|1979|1976|1977.1|1974.1|308
1721058000000|2024-07-15 15:40:00|1978.2|1975.2|1978.2|1975.2|1980|1977|1977|1974|374
1721058300000|2024-07-15 15:45:00|1978.5|1975.5|1979|1976|1981|1978|1977.9|1974.9|593
1721058600000|2024-07-15 15:50:00|1978.2|1975.2|1978.2|1975.2|1979|1976|1977.2|1974.2|114
1721058900000|2024-07-15 15:55:00|1979|1976|1980|1977|1980.2|1977.2|1979|1976|347
1721059200000|2024-07-15 16:00:00|1980.2|1977.2|1982.9|1979.9|1982.9|1979.9|1980.2|1977.2|149
1721059500000|2024-07-15 16:05:00|1983.9|1980.9|1983.9|1980.9|1984.2|1981.2|1982.9|1979.9|315
1721059800000|2024-07-15 16:10:00|1983|1980|1982.9|1979.9|1984.8|1981.8|1981.9|1978.9|280
1721060100000|2024-07-15 16:15:00|1983.1|1980.1|1979.1|1976.1|1983.9|1980.9|1978.9|1975.9|255
1721060400000|2024-07-15 16:20:00|1978.9|1975.9|1981.9|1978.9|1981.9|1978.9|1978.9|1975.9|233
1721060700000|2024-07-15 16:25:00|1980.9|1977.9|1983.9|1980.9|1983.9|1980.9|1980.9|1977.9|196
1721061000000|2024-07-15 16:30:00|1984.9|1981.9|1983.9|1980.9|1985.9|1982.9|1983.9|1980.9|167
1721061300000|2024-07-15 16:35:00|1983.2|1980.2|1985.9|1982.9|1986.9|1983.9|1982.9|1979.9|419
1721061600000|2024-07-15 16:40:00|1985.2|1982.2|1985.9|1982.9|1988.9|1985.9|1984.9|1981.9|1204
1721061900000|2024-07-15 16:45:00|1988.1|1985.1|1986.9|1983.9|1988.9|1985.9|1986.9|1983.9|508
1721062200000|2024-07-15 16:50:00|1986.2|1983.2|1986|1983|1987.7|1984.7|1983.1|1980.1|1938
1721062500000|2024-07-15 16:55:00|1985.7|1982.7|1988.7|1985.7|1990|1987|1982.7|1979.7|1515
1721115000000|2024-07-16 07:30:00|1994.1|1991.1|1987.1|1984.1|1995.1|1992.1|1985.1|1982.1|432
1721115300000|2024-07-16 07:35:00|1987.8|1984.8|1985.6|1982.6|1990|1987|1984.2|1981.2|412
1721115600000|2024-07-16 07:40:00|1986.2|1983.2|1981.6|1978.6|1986.2|1983.2|1980.7|1977.7|104
1721115900000|2024-07-16 07:45:00|1983.1|1980.1|1986.6|1983.6|1987.2|1984.2|1981.6|1978.6|212
1721116200000|2024-07-16 07:50:00|1987.1|1984.1|1982.1|1979.1|1987.1|1984.1|1980.1|1977.1|170
1721116500000|2024-07-16 07:55:00|1982|1979|1982.1|1979.1|1983.1|1980.1|1980.1|1977.1|77
1721116800000|2024-07-16 08:00:00|1982|1979|1974.3|1971.3|1982.1|1979.1|1973.4|1970.4|248
1721117100000|2024-07-16 08:05:00|1974.4|1971.4|1973.4|1970.4|1974.4|1971.4|1973.3|1970.3|71
1721117400000|2024-07-16 08:10:00|1974.2|1971.2|1971.3|1968.3|1974.3|1971.3|1970.3|1967.3|111
1721117700000|2024-07-16 08:15:00|1971.8|1968.8|1974.2|1971.2|1974.2|1971.2|1971.3|1968.3|198
1721118000000|2024-07-16 08:20:00|1974.3|1971.3|1977.3|1974.3|1977.4|1974.4|1973.5|1970.5|151
1721118300000|2024-07-16 08:25:00|1978.2|1975.2|1975.3|1972.3|1978.3|1975.3|1974.4|1971.4|101
1721118600000|2024-07-16 08:30:00|1975.2|1972.2|1975.2|1972.2|1978.2|1975.2|1975.2|1972.2|46
1721118900000|2024-07-16 08:35:00|1975.3|1972.3|1974.3|1971.3|1975.4|1972.4|1970.4|1967.4|218
1721119200000|2024-07-16 08:40:00|1973.4|1970.4|1974.3|1971.3|1974.3|1971.3|1972.3|1969.3|43
1721119500000|2024-07-16 08:45:00|1974.4|1971.4|1977.2|1974.2|1977.2|1974.2|1974.3|1971.3|283
1721119800000|2024-07-16 08:50:00|1978|1975|1974.2|1971.2|1979.1|1976.1|1974.2|1971.2|59
1721120100000|2024-07-16 08:55:00|1973.4|1970.4|1974.9|1971.9|1974.9|1971.9|1972.4|1969.4|205
1721120400000|2024-07-16 09:00:00|1975.3|1972.3|1977.3|1974.3|1979.3|1976.3|1974.4|1971.4|101
1721120700000|2024-07-16 09:05:00|1977.4|1974.4|1977.8|1974.8|1980.3|1977.3|1977.3|1974.3|63
1721121000000|2024-07-16 09:10:00|1977.3|1974.3|1983.1|1980.1|1983.2|1980.2|1977.3|1974.3|145
1721121300000|2024-07-16 09:15:00|1983.2|1980.2|1981.3|1978.3|1984.2|1981.2|1981.3|1978.3|106
1721121600000|2024-07-16 09:20:00|1982.1|1979.1|1980.3|1977.3|1982.2|1979.2|1980.3|1977.3|49
1721121900000|2024-07-16 09:25:00|1981.1|1978.1|1981.3|1978.3|1983.8|1980.8|1981.1|1978.1|39
1721122200000|2024-07-16 09:30:00|1981.2|1978.2|1978.4|1975.4|1981.8|1978.8|1978.4|1975.4|80
1721122500000|2024-07-16 09:35:00|1978.8|1975.8|1978.3|1975.3|1979.4|1976.4|1978.3|1975.3|43
1721122800000|2024-07-16 09:40:00|1978.4|1975.4|1976.4|1973.4|1978.4|1975.4|1976.3|1973.3|70
1721123100000|2024-07-16 09:45:00|1976.8|1973.8|1980.8|1977.8|1982.2|1979.2|1976.8|1973.8|74
1721123400000|2024-07-16 09:50:00|1980.4|1977.4|1979.3|1976.3|1980.4|1977.4|1978.3|1975.3|103
1721123700000|2024-07-16 09:55:00|1979.4|1976.4|1978.3|1975.3|1981.3|1978.3|1978.3|1975.3|29
1721124000000|2024-07-16 10:00:00|1978.5|1975.5|1981.2|1978.2|1981.3|1978.3|1977|1974|130
1721124300000|2024-07-16 10:05:00|1981.3|1978.3|1981.3|1978.3|1982.5|1979.5|1980.3|1977.3|60
1721124600000|2024-07-16 10:10:00|1981.5|1978.5|1980.5|1977.5|1982.3|1979.3|1979.5|1976.5|32
1721124900000|2024-07-16 10:15:00|1980.3|1977.3|1979.5|1976.5|1981.3|1978.3|1979.3|1976.3|39
1721125200000|2024-07-16 10:20:00|1980.2|1977.2|1980.3|1977.3|1981.8|1978.8|1980.2|1977.2|70
1721125500000|2024-07-16 10:25:00|1979.8|1976.8|1978.3|1975.3|1979.8|1976.8|1977.5|1974.5|35
1721125800000|2024-07-16 10:30:00|1977.6|1974.6|1981.3|1978.3|1982.3|1979.3|1977.5|1974.5|53
1721126100000|2024-07-16 10:35:00|1981.2|1978.2|1978.5|1975.5|1981.3|1978.3|1977.3|1974.3|93
1721126400000|2024-07-16 10:40:00|1979.2|1976.2|1979.5|1976.5|1979.8|1976.8|1978.3|1975.3|26
1721126700000|2024-07-16 10:45:00|1979.3|1976.3|1979.5|1976.5|1981.4|1978.4|1979|1976|135
1721127000000|2024-07-16 10:50:00|1980.4|1977.4|1976.6|1973.6|1980.4|1977.4|1975.5|1972.5|443
1721127300000|2024-07-16 10:55:00|1977.5|1974.5|1976.1|1973.1|1977.5|1974.5|1975.7|1972.7|74
1721127600000|2024-07-16 11:00:00|1976.2|1973.2|1975.7|1972.7|1976.6|1973.6|1975.6|1972.6|22
1721127900000|2024-07-16 11:05:00|1975.6|1972.6|1976.7|1973.7|1976.7|1973.7|1974.6|1971.6|72
1721128200000|2024-07-16 11:10:00|1978.5|1975.5|1976.7|1973.7|1978.6|1975.6|1976.7|1973.7|39
1721128500000|2024-07-16 11:15:00|1977.5|1974.5|1976.6|1973.6|1977.7|1974.7|1975.7|1972.7|37
1721128800000|2024-07-16 11:20:00|1976.7|1973.7|1975.7|1972.7|1976.7|1973.7|1974.6|1971.6|62
1721129100000|2024-07-16 11:25:00|1976.2|1973.2|1974.7|1971.7|1976.6|1973.6|1974.7|1971.7|32
1721129400000|2024-07-16 11:30:00|1974.6|1971.6|1974.7|1971.7|1974.7|1971.7|1973.7|1970.7|39
1721129700000|2024-07-16 11:35:00|1975.5|1972.5|1976.7|1973.7|1976.7|1973.7|1975.5|1972.5|67
1721130000000|2024-07-16 11:40:00|1976.6|1973.6|1976.7|1973.7|1977.2|1974.2|1976.2|1973.2|46
1721130300000|2024-07-16 11:45:00|1975.9|1972.9|1974.6|1971.6|1975.9|1972.9|1974.5|1971.5|93
1721130600000|2024-07-16 11:50:00|1974.7|1971.7|1974.6|1971.6|1975.6|1972.6|1973.6|1970.6|83
1721130900000|2024-07-16 11:55:00|1974.7|1971.7|1975.7|1972.7|1976.7|1973.7|1974.7|1971.7|51
1721131200000|2024-07-16 12:00:00|1976.6|1973.6|1976.6|1973.6|1976.6|1973.6|1973.6|1970.6|206
1721131500000|2024-07-16 12:05:00|1976.5|1973.5|1975.7|1972.7|1979.1|1976.1|1975.5|1972.5|146
1721131800000|2024-07-16 12:10:00|1974.7|1971.7|1979.6|1976.6|1982.5|1979.5|1974.6|1971.6|529
1721132100000|2024-07-16 12:15:00|1979.7|1976.7|1981.6|1978.6|1981.7|1978.7|1979.6|1976.6|260
1721132400000|2024-07-16 12:20:00|1982.4|1979.4|1978.7|1975.7|1982.5|1979.5|1977.7|1974.7|298
1721132700000|2024-07-16 12:25:00|1978.6|1975.6|1973.7|1970.7|1979.6|1976.6|1973.7|1970.7|224
1721133000000|2024-07-16 12:30:00|1973.6|1970.6|1970.5|1967.5|1973.6|1970.6|1970.5|1967.5|295
1721133300000|2024-07-16 12:35:00|1969.7|1966.7|1970.7|1967.7|1971.7|1968.7|1969.2|1966.2|239
1721133600000|2024-07-16 12:40:00|1971.7|1968.7|1971.6|1968.6|1972.7|1969.7|1967.2|1964.2|485
1721133900000|2024-07-16 12:45:00|1972.1|1969.1|1970.7|1967.7|1972.5|1969.5|1970.6|1967.6|60
1721134200000|2024-07-16 12:50:00|1970.6|1967.6|1968.6|1965.6|1970.6|1967.6|1967.6|1964.6|172
1721134500000|2024-07-16 12:55:00|1968.5|1965.5|1970.6|1967.6|1973.5|1970.5|1967.6|1964.6|235
1721134800000|2024-07-16 13:00:00|1970.5|1967.5|1969.6|1966.6|1972.5|1969.5|1969.5|1966.5|159
1721135100000|2024-07-16 13:05:00|1971.5|1968.5|1970.5|1967.5|1971.7|1968.7|1968.7|1965.7|213
1721135400000|2024-07-16 13:10:00|1971.3|1968.3|1969.5|1966.5|1971.5|1968.5|1968.6|1965.6|145
1721135700000|2024-07-16 13:15:00|1970.3|1967.3|1970.5|1967.5|1971.5|1968.5|1968.6|1965.6|214
1721136000000|2024-07-16 13:20:00|1971.3|1968.3|1968.5|1965.5|1971.3|1968.3|1968.5|1965.5|200
1721136300000|2024-07-16 13:25:00|1969.5|1966.5|1973.3|1970.3|1973.3|1970.3|1968.5|1965.5|509
1721136600000|2024-07-16 13:30:00|1972.4|1969.4|1971.3|1968.3|1972.4|1969.4|1970.4|1967.4|177
1721136900000|2024-07-16 13:35:00|1970.4|1967.4|1967.5|1964.5|1970.4|1967.4|1966.7|1963.7|400
1721137200000|2024-07-16 13:40:00|1966.7|1963.7|1970.3|1967.3|1970.5|1967.5|1966.7|1963.7|160
1721137500000|2024-07-16 13:45:00|1969.5|1966.5|1967.5|1964.5|1969.5|1966.5|1967.5|1964.5|303
1721137800000|2024-07-16 13:50:00|1966.6|1963.6|1966.7|1963.7|1968.5|1965.5|1966.5|1963.5|268
1721138100000|2024-07-16 13:55:00|1966.5|1963.5|1964.5|1961.5|1967.5|1964.5|1964.5|1961.5|433
1721138400000|2024-07-16 14:00:00|1964.6|1961.6|1966.5|1963.5|1967.5|1964.5|1964.1|1961.1|550
1721138700000|2024-07-16 14:05:00|1966.1|1963.1|1968.5|1965.5|1968.7|1965.7|1966.1|1963.1|116
1721139000000|2024-07-16 14:10:00|1967.7|1964.7|1969.5|1966.5|1969.5|1966.5|1967.7|1964.7|263
1721139300000|2024-07-16 14:15:00|1969.6|1966.6|1970.1|1967.1|1970.5|1967.5|1968.6|1965.6|229
1721139600000|2024-07-16 14:20:00|1970.5|1967.5|1971.5|1968.5|1971.6|1968.6|1967.8|1964.8|354
1721139900000|2024-07-16 14:25:00|1970.6|1967.6|1969.8|1966.8|1970.6|1967.6|1968.8|1965.8|269
1721140200000|2024-07-16 14:30:00|1970.5|1967.5|1968.8|1965.8|1970.6|1967.6|1968.8|1965.8|190
1721140500000|2024-07-16 14:35:00|1968|1965|1970.5|1967.5|1970.5|1967.5|1967.8|1964.8|260
1721140800000|2024-07-16 14:40:00|1970.6|1967.6|1970.5|1967.5|1970.6|1967.6|1967.8|1964.8|250
1721141100000|2024-07-16 14:45:00|1971.5|1968.5|1972.5|1969.5|1972.6|1969.6|1970.6|1967.6|200
1721141400000|2024-07-16 14:50:00|1972.1|1969.1|1970.5|1967.5|1972.5|1969.5|1970.5|1967.5|163
1721141700000|2024-07-16 14:55:00|1970.6|1967.6|1972.5|1969.5|1973.5|1970.5|1968.6|1965.6|350
1721142000000|2024-07-16 15:00:00|1973.5|1970.5|1973.5|1970.5|1974.5|1971.5|1971.5|1968.5|222
1721142300000|2024-07-16 15:05:00|1973.7|1970.7|1981.5|1978.5|1981.5|1978.5|1973.5|1970.5|652
1721142600000|2024-07-16 15:10:00|1981.4|1978.4|1978.5|1975.5|1981.4|1978.4|1977.7|1974.7|199
1721142900000|2024-07-16 15:15:00|1978.7|1975.7|1975.5|1972.5|1978.7|1975.7|1974.8|1971.8|198
1721143200000|2024-07-16 15:20:00|1975.7|1972.7|1973.5|1970.5|1976.5|1973.5|1973.5|1970.5|345
1721143500000|2024-07-16 15:25:00|1974.3|1971.3|1975.5|1972.5|1975.5|1972.5|1974.3|1971.3|121
1721143800000|2024-07-16 15:30:00|1976.5|1973.5|1975.5|1972.5|1976.7|1973.7|1975.5|1972.5|182
1721144100000|2024-07-16 15:35:00|1975.7|1972.7|1977.8|1974.8|1978.7|1975.7|1975.5|1972.5|335
1721144400000|2024-07-16 15:40:00|1976.5|1973.5|1978.5|1975.5|1978.5|1975.5|1975.8|1972.8|361
1721144700000|2024-07-16 15:45:00|1978.2|1975.2|1976.5|1973.5|1978.2|1975.2|1974.8|1971.8|183
1721145000000|2024-07-16 15:50:00|1977.5|1974.5|1974.5|1971.5|1977.5|1974.5|1973.5|1970.5|140
1721145300000|2024-07-16 15:55:00|1973.7|1970.7|1974.5|1971.5|1975.5|1972.5|1973.7|1970.7|303
1721145600000|2024-07-16 16:00:00|1975.5|1972.5|1975.6|1972.6|1975.6|1972.6|1973.6|1970.6|133
1721145900000|2024-07-16 16:05:00|1974.7|1971.7|1974.6|1971.6|1974.7|1971.7|1973.6|1970.6|124
1721146200000|2024-07-16 16:10:00|1973.6|1970.6|1974.6|1971.6|1974.6|1971.6|1973.6|1970.6|153
1721146500000|2024-07-16 16:15:00|1974.7|1971.7|1978.6|1975.6|1978.6|1975.6|1973.8|1970.8|193
1721146800000|2024-07-16 16:20:00|1977.8|1974.8|1973.8|1970.8|1978.8|1975.8|1973.8|1970.8|366
1721147100000|2024-07-16 16:25:00|1973.9|1970.9|1970|1967|1973.9|1970.9|1967.3|1964.3|565
1721147400000|2024-07-16 16:30:00|1969.3|1966.3|1970|1967|1971|1968|1968|1965|393
1721147700000|2024-07-16 16:35:00|1969.9|1966.9|1971|1968|1972|1969|1969|1966|403
1721148000000|2024-07-16 16:40:00|1971.8|1968.8|1973|1970|1975.8|1972.8|1971.8|1968.8|289
1721148300000|2024-07-16 16:45:00|1972.9|1969.9|1975.8|1972.8|1975.8|1972.8|1972.8|1969.8|285
1721148600000|2024-07-16 16:50:00|1976.8|1973.8|1973|1970|1978|1975|1971.3|1968.3|2539
1721148900000|2024-07-16 16:55:00|1973.3|1970.3|1973|1970|1976.1|1973.1|1969.3|1966.3|1211
1721201400000|2024-07-17 07:30:00|1969.9|1966.9|1950.6|1947.6|1969.9|1966.9|1950.4|1947.4|614
1721201700000|2024-07-17 07:35:00|1953.6|1950.6|1956.4|1953.4|1959.4|1956.4|1952.8|1949.8|360
1721202000000|2024-07-17 07:40:00|1955.6|1952.6|1956.5|1953.5|1956.5|1953.5|1955.4|1952.4|75
1721202300000|2024-07-17 07:45:00|1957.5|1954.5|1957.4|1954.4|1957.5|1954.5|1954.5|1951.5|180
1721202600000|2024-07-17 07:50:00|1957.3|1954.3|1957.4|1954.4|1957.4|1954.4|1956.4|1953.4|26
1721202900000|2024-07-17 07:55:00|1956.6|1953.6|1956.4|1953.4|1959.4|1956.4|1955.8|1952.8|117
1721203200000|2024-07-17 08:00:00|1955.9|1952.9|1952.4|1949.4|1956.4|1953.4|1949.4|1946.4|336
1721203500000|2024-07-17 08:05:00|1951.5|1948.5|1949.5|1946.5|1951.5|1948.5|1947.5|1944.5|185
1721203800000|2024-07-17 08:10:00|1950.4|1947.4|1950.4|1947.4|1951.3|1948.3|1950.3|1947.3|66
1721204100000|2024-07-17 08:15:00|1950.3|1947.3|1950.3|1947.3|1950.4|1947.4|1949.4|1946.4|69
1721204400000|2024-07-17 08:20:00|1949.5|1946.5|1949.3|1946.3|1949.5|1946.5|1948.3|1945.3|87
1721204700000|2024-07-17 08:25:00|1948.3|1945.3|1947.4|1944.4|1948.4|1945.4|1947.4|1944.4|280
1721205000000|2024-07-17 08:30:00|1947.3|1944.3|1947.4|1944.4|1948.4|1945.4|1947.3|1944.3|223
1721205300000|2024-07-17 08:35:00|1947.5|1944.5|1947.4|1944.4|1947.5|1944.5|1946.5|1943.5|102
1721205600000|2024-07-17 08:40:00|1946.4|1943.4|1945.3|1942.3|1946.5|1943.5|1944.4|1941.4|175
1721205900000|2024-07-17 08:45:00|1944.5|1941.5|1947.4|1944.4|1947.4|1944.4|1944.4|1941.4|133
1721206200000|2024-07-17 08:50:00|1946.9|1943.9|1945.4|1942.4|1947.4|1944.4|1945.4|1942.4|29
1721206500000|2024-07-17 08:55:00|1945.5|1942.5|1945.4|1942.4|1945.5|1942.5|1944.5|1941.5|66
1721206800000|2024-07-17 09:00:00|1945.5|1942.5|1943.5|1940.5|1946.3|1943.3|1941.5|1938.5|359
1721207100000|2024-07-17 09:05:00|1943.4|1940.4|1943.5|1940.5|1943.5|1940.5|1942.5|1939.5|94
1721207400000|2024-07-17 09:10:00|1943.4|1940.4|1947.3|1944.3|1948.2|1945.2|1943.4|1940.4|160
1721207700000|2024-07-17 09:15:00|1947.2|1944.2|1949.3|1946.3|1949.7|1946.7|1947.2|1944.2|36
1721208000000|2024-07-17 09:20:00|1949.2|1946.2|1947.3|1944.3|1949.2|1946.2|1947.3|1944.3|21
1721208300000|2024-07-17 09:25:00|1948.2|1945.2|1951.1|1948.1|1951.1|1948.1|1948.2|1945.2|48
1721208600000|2024-07-17 09:30:00|1950.2|1947.2|1950.2|1947.2|1950.2|1947.2|1948.2|1945.2|64
1721208900000|2024-07-17 09:35:00|1950.1|1947.1|1950.1|1947.1|1952.1|1949.1|1949.2|1946.2|64
1721209200000|2024-07-17 09:40:00|1949.7|1946.7|1950.1|1947.1|1950.6|1947.6|1949.7|1946.7|66
1721209500000|2024-07-17 09:45:00|1949.7|1946.7|1953|1950|1953.8|1950.8|1949.7|1946.7|20
1721209800000|2024-07-17 09:50:00|1953.8|1950.8|1951.3|1948.3|1954.1|1951.1|1951.3|1948.3|91
1721210100000|2024-07-17 09:55:00|1951.2|1948.2|1951.2|1948.2|1952.2|1949.2|1951.2|1948.2|83
1721210400000|2024-07-17 10:00:00|1952.7|1949.7|1952.1|1949.1|1953.1|1950.1|1952.1|1949.1|113
1721210700000|2024-07-17 10:05:00|1951.3|1948.3|1950.3|1947.3|1953.3|1950.3|1950.3|1947.3|131
1721211000000|2024-07-17 10:10:00|1950.2|1947.2|1950.2|1947.2|1950.3|1947.3|1950.2|1947.2|5
1721211300000|2024-07-17 10:15:00|1949.4|1946.4|1946.3|1943.3|1949.4|1946.4|1945.3|1942.3|104
1721211600000|2024-07-17 10:20:00|1946.2|1943.2|1946.3|1943.3|1947.3|1944.3|1945.3|1942.3|29
1721211900000|2024-07-17 10:25:00|1947.2|1944.2|1949.2|1946.2|1949.2|1946.2|1947.2|1944.2|36
1721212200000|2024-07-17 10:30:00|1949.3|1946.3|1949.2|1946.2|1952.2|1949.2|1949.2|1946.2|83
1721212500000|2024-07-17 10:35:00|1949.1|1946.1|1949.2|1946.2|1949.3|1946.3|1949.1|1946.1|12
1721212800000|2024-07-17 10:40:00|1948.3|1945.3|1951.1|1948.1|1951.1|1948.1|1948.2|1945.2|43
1721213100000|2024-07-17 10:45:00|1950.3|1947.3|1950.2|1947.2|1950.3|1947.3|1949.3|1946.3|19
1721213400000|2024-07-17 10:50:00|1950.3|1947.3|1949.2|1946.2|1950.3|1947.3|1949.1|1946.1|16
1721213700000|2024-07-17 10:55:00|1949.1|1946.1|1949.2|1946.2|1949.2|1946.2|1949.1|1946.1|21
1721214000000|2024-07-17 11:00:00|1949.1|1946.1|1942.3|1939.3|1949.2|1946.2|1942.3|1939.3|425
1721214300000|2024-07-17 11:05:00|1942.5|1939.5|1944.2|1941.2|1944.2|1941.2|1942.5|1939.5|66
1721214600000|2024-07-17 11:10:00|1943.3|1940.3|1945.2|1942.2|1945.2|1942.2|1943.3|1940.3|150
1721214900000|2024-07-17 11:15:00|1944.7|1941.7|1944.2|1941.2|1945.1|1942.1|1944.2|1941.2|23
1721215200000|2024-07-17 11:20:00|1944.3|1941.3|1943.3|1940.3|1944.3|1941.3|1942.3|1939.3|146
1721215500000|2024-07-17 11:25:00|1942.6|1939.6|1938.3|1935.3|1942.6|1939.6|1937.5|1934.5|594
1721215800000|2024-07-17 11:30:00|1938.5|1935.5|1933.6|1930.6|1938.5|1935.5|1933.6|1930.6|277
1721216100000|2024-07-17 11:35:00|1934.4|1931.4|1938.5|1935.5|1938.5|1935.5|1934.4|1931.4|307
1721216400000|2024-07-17 11:40:00|1937.6|1934.6|1940.4|1937.4|1940.4|1937.4|1937.6|1934.6|288
1721216700000|2024-07-17 11:45:00|1941.4|1938.4|1940.4|1937.4|1941.4|1938.4|1939.4|1936.4|89
1721217000000|2024-07-17 11:50:00|1940.2|1937.2|1940.4|1937.4|1940.4|1937.4|1939.4|1936.4|62
1721217300000|2024-07-17 11:55:00|1941.4|1938.4|1941.4|1938.4|1941.7|1938.7|1940.4|1937.4|126
1721217600000|2024-07-17 12:00:00|1941.2|1938.2|1937.4|1934.4|1941.7|1938.7|1937.4|1934.4|88
1721217900000|2024-07-17 12:05:00|1936.4|1933.4|1937.4|1934.4|1938.4|1935.4|1935.4|1932.4|308
1721218200000|2024-07-17 12:10:00|1936.5|1933.5|1935.4|1932.4|1936.5|1933.5|1933.4|1930.4|381
1721218500000|2024-07-17 12:15:00|1936.5|1933.5|1937.5|1934.5|1940.6|1937.6|1935.6|1932.6|455
1721218800000|2024-07-17 12:20:00|1937.6|1934.6|1933.6|1930.6|1937.6|1934.6|1933.6|1930.6|336
1721219100000|2024-07-17 12:25:00|1932.6|1929.6|1927.8|1924.8|1932.6|1929.6|1927.8|1924.8|1194
1721219400000|2024-07-17 12:30:00|1927.7|1924.7|1926.8|1923.8|1929.7|1926.7|1926.8|1923.8|838
1721219700000|2024-07-17 12:35:00|1927.8|1924.8|1933.4|1930.4|1933.4|1930.4|1927.8|1924.8|359
1721220000000|2024-07-17 12:40:00|1933.6|1930.6|1933.6|1930.6|1935.6|1932.6|1931.6|1928.6|447
1721220300000|2024-07-17 12:45:00|1934.4|1931.4|1936.6|1933.6|1937.6|1934.6|1933.6|1930.6|219
1721220600000|2024-07-17 12:50:00|1937.6|1934.6|1947.4|1944.4|1947.4|1944.4|1937.6|1934.6|580
1721220900000|2024-07-17 12:55:00|1947.3|1944.3|1948.1|1945.1|1951|1948|1946.4|1943.4|381
1721221200000|2024-07-17 13:00:00|1949|1946|1945.1|1942.1|1949.1|1946.1|1943.3|1940.3|413
1721221500000|2024-07-17 13:05:00|1945.3|1942.3|1947.3|1944.3|1947.4|1944.4|1944.1|1941.1|147
1721221800000|2024-07-17 13:10:00|1948|1945|1950.4|1947.4|1952.3|1949.3|1946.4|1943.4|225
1721222100000|2024-07-17 13:15:00|1949.6|1946.6|1948.3|1945.3|1953.1|1950.1|1948.1|1945.1|326
1721222400000|2024-07-17 13:20:00|1948.1|1945.1|1947.1|1944.1|1951.1|1948.1|1947|1944|378
1721222700000|2024-07-17 13:25:00|1946.3|1943.3|1943.3|1940.3|1946.3|1943.3|1943.1|1940.1|182
1721223000000|2024-07-17 13:30:00|1944|1941|1943.4|1940.4|1944.3|1941.3|1943.1|1940.1|228
1721223300000|2024-07-17 13:35:00|1944.4|1941.4|1953.1|1950.1|1953.1|1950.1|1944.4|1941.4|430
1721223600000|2024-07-17 13:40:00|1952.3|1949.3|1955.3|1952.3|1955.3|1952.3|1951.3|1948.3|150
1721223900000|2024-07-17 13:45:00|1955.4|1952.4|1950.4|1947.4|1956.3|1953.3|1950.4|1947.4|271
1721224200000|2024-07-17 13:50:00|1952.3|1949.3|1958.1|1955.1|1959.1|1956.1|1951.4|1948.4|681
1721224500000|2024-07-17 13:55:00|1958.3|1955.3|1955.3|1952.3|1958.3|1955.3|1954.4|1951.4|141
1721224800000|2024-07-17 14:00:00|1954.5|1951.5|1953.4|1950.4|1954.5|1951.5|1950.4|1947.4|233
1721225100000|2024-07-17 14:05:00|1954.3|1951.3|1957.3|1954.3|1961.2|1958.2|1952.4|1949.4|664
1721225400000|2024-07-17 14:10:00|1957.2|1954.2|1953.4|1950.4|1957.4|1954.4|1952.4|1949.4|225
1721225700000|2024-07-17 14:15:00|1954.2|1951.2|1951.4|1948.4|1955.4|1952.4|1951.4|1948.4|244
1721226000000|2024-07-17 14:20:00|1950.4|1947.4|1947.4|1944.4|1950.9|1947.9|1947.4|1944.4|346
1721226300000|2024-07-17 14:25:00|1946.4|1943.4|1949.4|1946.4|1951.3|1948.3|1946.4|1943.4|235
1721226600000|2024-07-17 14:30:00|1949.5|1946.5|1947.4|1944.4|1950.3|1947.3|1947.4|1944.4|156
1721226900000|2024-07-17 14:35:00|1948.4|1945.4|1945.4|1942.4|1948.4|1945.4|1945.4|1942.4|218
1721227200000|2024-07-17 14:40:00|1945.3|1942.3|1948.4|1945.4|1948.4|1945.4|1945.3|1942.3|129
1721227500000|2024-07-17 14:45:00|1948.3|1945.3|1945.4|1942.4|1948.3|1945.3|1945.4|1942.4|121
1721227800000|2024-07-17 14:50:00|1944.6|1941.6|1949.3|1946.3|1949.3|1946.3|1944.4|1941.4|392
1721228100000|2024-07-17 14:55:00|1949.2|1946.2|1946.3|1943.3|1949.2|1946.2|1946.3|1943.3|234
1721228400000|2024-07-17 15:00:00|1945.5|1942.5|1945.3|1942.3|1946.4|1943.4|1944.9|1941.9|157
1721228700000|2024-07-17 15:05:00|1945.4|1942.4|1943.4|1940.4|1945.4|1942.4|1943.3|1940.3|254
1721229000000|2024-07-17 15:10:00|1944.2|1941.2|1942.4|1939.4|1944.4|1941.4|1942.4|1939.4|125
1721229300000|2024-07-17 15:15:00|1943.4|1940.4|1942.4|1939.4|1943.4|1940.4|1942.4|1939.4|115
1721229600000|2024-07-17 15:20:00|1943.4|1940.4|1940.4|1937.4|1943.4|1940.4|1940.4|1937.4|357
1721229900000|2024-07-17 15:25:00|1940.3|1937.3|1939.5|1936.5|1942.2|1939.2|1939.3|1936.3|711
1721230200000|2024-07-17 15:30:00|1939.4|1936.4|1939.5|1936.5|1939.5|1936.5|1937.5|1934.5|217
1721230500000|2024-07-17 15:35:00|1939.4|1936.4|1940.4|1937.4|1940.4|1937.4|1937.7|1934.7|182
1721230800000|2024-07-17 15:40:00|1941.4|1938.4|1940.4|1937.4|1941.4|1938.4|1939.4|1936.4|245
1721231100000|2024-07-17 15:45:00|1939.4|1936.4|1938.4|1935.4|1939.4|1936.4|1938.4|1935.4|254
1721231400000|2024-07-17 15:50:00|1938.9|1935.9|1939.4|1936.4|1940.4|1937.4|1938.9|1935.9|359
1721231700000|2024-07-17 15:55:00|1939.2|1936.2|1940.4|1937.4|1940.4|1937.4|1939.2|1936.2|122
1721232000000|2024-07-17 16:00:00|1939.7|1936.7|1940.4|1937.4|1940.4|1937.4|1939.4|1936.4|128
1721232300000|2024-07-17 16:05:00|1939.7|1936.7|1939.4|1936.4|1939.7|1936.7|1939.4|1936.4|116
1721232600000|2024-07-17 16:10:00|1940.4|1937.4|1940.4|1937.4|1940.4|1937.4|1940.4|1937.4|161
1721232900000|2024-07-17 16:15:00|1940.7|1937.7|1946.2|1943.2|1946.2|1943.2|1940.4|1937.4|989
1721233200000|2024-07-17 16:20:00|1945.7|1942.7|1942.3|1939.3|1946.2|1943.2|1941.8|1938.8|428
1721233500000|2024-07-17 16:25:00|1942.2|1939.2|1944.3|1941.3|1945.2|1942.2|1942.2|1939.2|297
1721233800000|2024-07-17 16:30:00|1944.4|1941.4|1942.4|1939.4|1944.4|1941.4|1941.4|1938.4|249
1721234100000|2024-07-17 16:35:00|1943.4|1940.4|1942.4|1939.4|1943.4|1940.4|1941.4|1938.4|156
1721234400000|2024-07-17 16:40:00|1941.7|1938.7|1944.2|1941.2|1944.2|1941.2|1941.4|1938.4|317
1721234700000|2024-07-17 16:45:00|1943.4|1940.4|1944.4|1941.4|1945.3|1942.3|1943.2|1940.2|399
1721235000000|2024-07-17 16:50:00|1944.3|1941.3|1946.2|1943.2|1948.2|1945.2|1944.3|1941.3|1940
1721235300000|2024-07-17 16:55:00|1945.7|1942.7|1947.1|1944.1|1947.1|1944.1|1944.2|1941.2|618
1721235600000|2024-07-17 17:00:00|1947|1944|1947|1944|1947|1944|1947|1944|0
1721287800000|2024-07-18 07:30:00|1942.3|1939.3|1942.3|1939.3|1943.8|1940.8|1938.9|1935.9|482
1721288100000|2024-07-18 07:35:00|1942.4|1939.4|1944.4|1941.4|1948.3|1945.3|1942.4|1939.4|180
1721288400000|2024-07-18 07:40:00|1944.3|1941.3|1943.5|1940.5|1944.4|1941.4|1943.5|1940.5|31
1721288700000|2024-07-18 07:45:00|1943.1|1940.1|1946.3|1943.3|1946.5|1943.5|1941.5|1938.5|99
1721289000000|2024-07-18 07:50:00|1946.5|1943.5|1943.5|1940.5|1947.5|1944.5|1943.5|1940.5|57
1721289300000|2024-07-18 07:55:00|1943.1|1940.1|1939.5|1936.5|1943.1|1940.1|1938.5|1935.5|155
1721289600000|2024-07-18 08:00:00|1940.5|1937.5|1933.7|1930.7|1940.5|1937.5|1933.7|1930.7|96
1721289900000|2024-07-18 08:05:00|1932.7|1929.7|1935.3|1932.3|1936.5|1933.5|1932.7|1929.7|281
1721290200000|2024-07-18 08:10:00|1935.5|1932.5|1934|1931|1935.5|1932.5|1933.5|1930.5|44
1721290500000|2024-07-18 08:15:00|1933.6|1930.6|1935.5|1932.5|1935.5|1932.5|1933.5|1930.5|26
1721290800000|2024-07-18 08:20:00|1935.2|1932.2|1933.5|1930.5|1935.8|1932.8|1933.5|1930.5|31
1721291100000|2024-07-18 08:25:00|1933|1930|1934.7|1931.7|1934.7|1931.7|1933|1930|48
1721291400000|2024-07-18 08:30:00|1935.2|1932.2|1933.5|1930.5|1935.6|1932.6|1933.5|1930.5|93
1721291700000|2024-07-18 08:35:00|1933.6|1930.6|1933.7|1930.7|1934.6|1931.6|1933.5|1930.5|70
1721292000000|2024-07-18 08:40:00|1933.5|1930.5|1933.5|1930.5|1933.5|1930.5|1930.7|1927.7|237
1721292300000|2024-07-18 08:45:00|1933|1930|1931.6|1928.6|1933|1930|1931.2|1928.2|132
1721292600000|2024-07-18 08:50:00|1931.7|1928.7|1931.7|1928.7|1932.7|1929.7|1931.7|1928.7|75
1721292900000|2024-07-18 08:55:00|1931.6|1928.6|1933.7|1930.7|1933.7|1930.7|1931.6|1928.6|114
1721293200000|2024-07-18 09:00:00|1934.6|1931.6|1934.5|1931.5|1934.7|1931.7|1934.5|1931.5|16
1721293500000|2024-07-18 09:05:00|1934.6|1931.6|1931.6|1928.6|1935.6|1932.6|1931.6|1928.6|147
1721293800000|2024-07-18 09:10:00|1931.5|1928.5|1933.6|1930.6|1933.7|1930.7|1931.5|1928.5|53
1721294100000|2024-07-18 09:15:00|1933.7|1930.7|1935.1|1932.1|1935.1|1932.1|1933.6|1930.6|26
1721294400000|2024-07-18 09:20:00|1935.5|1932.5|1936.7|1933.7|1936.7|1933.7|1935.5|1932.5|52
1721294700000|2024-07-18 09:25:00|1936.6|1933.6|1936.6|1933.6|1936.6|1933.6|1936.5|1933.5|17
1721295000000|2024-07-18 09:30:00|1936.7|1933.7|1936.5|1933.5|1937.5|1934.5|1936.5|1933.5|107
1721295300000|2024-07-18 09:35:00|1936.7|1933.7|1938.6|1935.6|1938.6|1935.6|1936.5|1933.5|39
1721295600000|2024-07-18 09:40:00|1938.5|1935.5|1938.5|1935.5|1938.6|1935.6|1938.1|1935.1|62
1721295900000|2024-07-18 09:45:00|1938.6|1935.6|1937.6|1934.6|1938.6|1935.6|1937.5|1934.5|9
1721296200000|2024-07-18 09:50:00|1937.5|1934.5|1936.5|1933.5|1937.6|1934.6|1936.5|1933.5|55
1721296500000|2024-07-18 09:55:00|1935.5|1932.5|1933.5|1930.5|1935.5|1932.5|1932.7|1929.7|57
1721296800000|2024-07-18 10:00:00|1933.6|1930.6|1931.6|1928.6|1933.6|1930.6|1931.6|1928.6|198
1721297100000|2024-07-18 10:05:00|1931.7|1928.7|1931.1|1928.1|1932.5|1929.5|1931.1|1928.1|83
1721297400000|2024-07-18 10:10:00|1931.5|1928.5|1930.6|1927.6|1931.5|1928.5|1930.6|1927.6|74
1721297700000|2024-07-18 10:15:00|1930.7|1927.7|1930.6|1927.6|1930.7|1927.7|1930.6|1927.6|124
1721298000000|2024-07-18 10:20:00|1930.7|1927.7|1929.1|1926.1|1930.7|1927.7|1928.7|1925.7|232
1721298300000|2024-07-18 10:25:00|1929.5|1926.5|1930.6|1927.6|1930.6|1927.6|1928.7|1925.7|105
1721298600000|2024-07-18 10:30:00|1930.5|1927.5|1928.7|1925.7|1930.5|1927.5|1928.7|1925.7|28
1721298900000|2024-07-18 10:35:00|||||||||241
1721299200000|2024-07-18 10:40:00|1928.8|1925.8|1928.8|1925.8|1928.8|1925.8|1928.8|1925.8|47
1721299500000|2024-07-18 10:45:00|1930.3|1927.3|1930.6|1927.6|1931.6|1928.6|1930.3|1927.3|156
1721299800000|2024-07-18 10:50:00|1930.8|1927.8|1931.5|1928.5|1932.6|1929.6|1930.8|1927.8|78
1721300100000|2024-07-18 10:55:00|1931.6|1928.6|1930.6|1927.6|1931.8|1928.8|1930.6|1927.6|77
1721300400000|2024-07-18 11:00:00|1930.5|1927.5|1929.6|1926.6|1930.5|1927.5|1929.6|1926.6|8
1721300700000|2024-07-18 11:05:00|1929.5|1926.5|1929.5|1926.5|1929.5|1926.5|1928.5|1925.5|133
1721301000000|2024-07-18 11:10:00|1929.1|1926.1|1928.6|1925.6|1929.6|1926.6|1928.5|1925.5|106
1721301300000|2024-07-18 11:15:00|1928.8|1925.8|1930.5|1927.5|1930.5|1927.5|1928.6|1925.6|37
1721301600000|2024-07-18 11:20:00|1930.6|1927.6|1931.6|1928.6|1932.1|1929.1|1930.5|1927.5|48
1721301900000|2024-07-18 11:25:00|1931.5|1928.5|1930.5|1927.5|1931.6|1928.6|1930.5|1927.5|81
1721302200000|2024-07-18 11:30:00|1930.4|1927.4|1929.6|1926.6|1930.4|1927.4|1928.5|1925.5|89
1721302500000|2024-07-18 11:35:00|1929.8|1926.8|1929.6|1926.6|1929.8|1926.8|1929.6|1926.6|15
1721302800000|2024-07-18 11:40:00|1929.8|1926.8|1931.6|1928.6|1932.1|1929.1|1929.6|1926.6|68
1721303100000|2024-07-18 11:45:00|1931.5|1928.5|1932.5|1929.5|1932.5|1929.5|1931.5|1928.5|62
1721303400000|2024-07-18 11:50:00|1932.6|1929.6|1930.5|1927.5|1932.6|1929.6|1930.5|1927.5|13
1721303700000|2024-07-18 11:55:00|1930.1|1927.1|1929.6|1926.6|1930.1|1927.1|1928.5|1925.5|113
1721304000000|2024-07-18 12:00:00|1929.5|1926.5|1928.5|1925.5|1929.5|1926.5|1925.6|1922.6|134
1721304300000|2024-07-18 12:05:00|1927.8|1924.8|1928.6|1925.6|1929.8|1926.8|1927.6|1924.6|420
1721304600000|2024-07-18 12:10:00|1927.8|1924.8|1924.9|1921.9|1927.9|1924.9|1923|1920|524
1721304900000|2024-07-18 12:15:00|1925|1922|1922|1919|1925|1922|1922|1919|626
1721305200000|2024-07-18 12:20:00|1922.3|1919.3|1924|1921|1924.2|1921.2|1921.3|1918.3|511
1721305500000|2024-07-18 12:25:00|1924.3|1921.3|1924.2|1921.2|1925.4|1922.4|1922.3|1919.3|159
1721305800000|2024-07-18 12:30:00|1924.3|1921.3|1919.2|1916.2|1924.3|1921.3|1918.3|1915.3|487
1721306100000|2024-07-18 12:35:00|1919.3|1916.3|1921.2|1918.2|1921.2|1918.2|1919.2|1916.2|314
1721306400000|2024-07-18 12:40:00|1921|1918|1921|1918|1921|1918|1919.3|1916.3|299
1721306700000|2024-07-18 12:45:00|1923|1920|1923.9|1920.9|1924|1921|1922|1919|162
1721307000000|2024-07-18 12:50:00|1924|1921|1922|1919|1924|1921|1920|1917|248
1721307300000|2024-07-18 12:55:00|1922.8|1919.8|1923|1920|1924.9|1921.9|1922.8|1919.8|168
1721307600000|2024-07-18 13:00:00|1923.9|1920.9|1919.8|1916.8|1923.9|1920.9|1919.8|1916.8|245
1721307900000|2024-07-18 13:05:00|1919.9|1916.9|1925.8|1922.8|1925.8|1922.8|1919|1916|622
1721308200000|2024-07-18 13:10:00|1927.7|1924.7|1926.8|1923.8|1931.5|1928.5|1926.8|1923.8|560
1721308500000|2024-07-18 13:15:00|1926.7|1923.7|1926.5|1923.5|1929.5|1926.5|1922.3|1919.3|415
1721308800000|2024-07-18 13:20:00|1927.3|1924.3|1930.3|1927.3|1930.3|1927.3|1926.4|1923.4|226
1721309100000|2024-07-18 13:25:00|1930.5|1927.5|1932.4|1929.4|1933.5|1930.5|1930.5|1927.5|326
1721309400000|2024-07-18 13:30:00|1932.3|1929.3|1927.5|1924.5|1933.3|1930.3|1927.5|1924.5|277
1721309700000|2024-07-18 13:35:00|1928.5|1925.5|1931.7|1928.7|1933.4|1930.4|1928.5|1925.5|289
1721310000000|2024-07-18 13:40:00|1931.5|1928.5|1929.6|1926.6|1931.5|1928.5|1929.2|1926.2|135
1721310300000|2024-07-18 13:45:00|1929.7|1926.7|1928.7|1925.7|1930.6|1927.6|1928.7|1925.7|133
1721310600000|2024-07-18 13:50:00|1928.8|1925.8|1926.6|1923.6|1929.7|1926.7|1925.8|1922.8|85
1721310900000|2024-07-18 13:55:00|1925.8|1922.8|1930.6|1927.6|1930.6|1927.6|1925.8|1922.8|264
1721311200000|2024-07-18 14:00:00|1932.3|1929.3|1933.6|1930.6|1933.6|1930.6|1932.3|1929.3|749
1721311500000|2024-07-18 14:05:00|1934.3|1931.3|1936.4|1933.4|1936.4|1933.4|1934.3|1931.3|160
1721311800000|2024-07-18 14:10:00|1936.6|1933.6|1931.6|1928.6|1936.6|1933.6|1929.6|1926.6|150
1721312100000|2024-07-18 14:15:00|1931.4|1928.4|1926.7|1923.7|1931.6|1928.6|1926.7|1923.7|594
1721312400000|2024-07-18 14:20:00|1925.8|1922.8|1924.8|1921.8|1926.7|1923.7|1924.7|1921.7|283
1721312700000|2024-07-18 14:25:00|1924.7|1921.7|1921.8|1918.8|1924.8|1921.8|1921.7|1918.7|427
1721313000000|2024-07-18 14:30:00|1921.7|1918.7|1920.8|1917.8|1921.8|1918.8|1920.8|1917.8|80
1721313300000|2024-07-18 14:35:00|1921.7|1918.7|1918.8|1915.8|1921.8|1918.8|1918.8|1915.8|390
1721313600000|2024-07-18 14:40:00|1918.7|1915.7|1918.7|1915.7|1918.7|1915.7|1916.7|1913.7|1036
1721313900000|2024-07-18 14:45:00|1918.6|1915.6|1918.8|1915.8|1918.8|1915.8|1917.7|1914.7|254
1721314200000|2024-07-18 14:50:00|1918.7|1915.7|1916.8|1913.8|1919.8|1916.8|1916.8|1913.8|504
1721314500000|2024-07-18 14:55:00|1917.7|1914.7|1917.8|1914.8|1917.8|1914.8|1916.8|1913.8|283
1721314800000|2024-07-18 15:00:00|1917.7|1914.7|1915.7|1912.7|1917.8|1914.8|1915.3|1912.3|1218
1721315100000|2024-07-18 15:05:00|1915.8|1912.8|1912.8|1909.8|1917.8|1914.8|1907.8|1904.8|787
1721315400000|2024-07-18 15:10:00|1913.4|1910.4|1911.7|1908.7|1918.6|1915.6|1911.3|1908.3|693
1721315700000|2024-07-18 15:15:00|1911.8|1908.8|1913.8|1910.8|1916.8|1913.8|1911.3|1908.3|269
1721316000000|2024-07-18 15:20:00|1914.7|1911.7|1914.8|1911.8|1914.8|1911.8|1914.7|1911.7|76
1721316300000|2024-07-18 15:25:00|1913.8|1910.8|1911.8|1908.8|1913.8|1910.8|1911.8|1908.8|266
1721316600000|2024-07-18 15:30:00|1910.8|1907.8|1912.8|1909.8|1913.7|1910.7|1910.8|1907.8|490
1721316900000|2024-07-18 15:35:00|1911.8|1908.8|1910.8|1907.8|1912.8|1909.8|1910.8|1907.8|399
1721317200000|2024-07-18 15:40:00|1909.8|1906.8|1911.8|1908.8|1911.8|1908.8|1909.8|1906.8|858
1721317500000|2024-07-18 15:45:00|1910.8|1907.8|1907.8|1904.8|1910.8|1907.8|1907.8|1904.8|329
1721317800000|2024-07-18 15:50:00|1908.2|1905.2|1903|1900|1908.7|1905.7|1901.1|1898.1|1934
1721318100000|2024-07-18 15:55:00|1903.1|1900.1|1897.1|1894.1|1903.1|1900.1|1896.1|1893.1|827
1721318400000|2024-07-18 16:00:00|1898.1|1895.1|1899.1|1896.1|1900.8|1897.8|1897.1|1894.1|867
1721318700000|2024-07-18 16:05:00|1900|1897|1902.1|1899.1|1902.1|1899.1|1898.1|1895.1|335
1721319000000|2024-07-18 16:10:00|1901.1|1898.1|1900.1|1897.1|1902|1899|1900.1|1897.1|449
1721319300000|2024-07-18 16:15:00|1897.9|1894.9|1897.1|1894.1|1898.1|1895.1|1897.1|1894.1|802
1721319600000|2024-07-18 16:20:00|1898|1895|1898.1|1895.1|1899.1|1896.1|1897.1|1894.1|269
1721319900000|2024-07-18 16:25:00|1899|1896|1900.1|1897.1|1900.8|1897.8|1898.8|1895.8|391
1721320200000|2024-07-18 16:30:00|1899.1|1896.1|1895.9|1892.9|1900.1|1897.1|1893.1|1890.1|1965
1721320500000|2024-07-18 16:35:00|1895.1|1892.1|1895.1|1892.1|1896.1|1893.1|1893.1|1890.1|755
1721320800000|2024-07-18 16:40:00|1896|1893|1899.5|1896.5|1899.6|1896.6|1895.9|1892.9|1784
1721321100000|2024-07-18 16:45:00|1899.6|1896.6|1898.6|1895.6|1901.6|1898.6|1898.6|1895.6|491
1721321400000|2024-07-18 16:50:00|1899.4|1896.4|1907.4|1904.4|1908.4|1905.4|1898.6|1895.6|1639
1721321700000|2024-07-18 16:55:00|1905.4|1902.4|1912.2|1909.2|1912.2|1909.2|1904.4|1901.4|1208
1721322000000|2024-07-18 17:00:00|1912.4|1909.4|1912.4|1909.4|1912.4|1909.4|1912.4|1909.4|0
1721374200000|2024-07-19 07:30:00|1907.3|1904.3|1903|1900|1908.1|1905.1|1900.3|1897.3|815
1721374500000|2024-07-19 07:35:00|1902.8|1899.8|1902.5|1899.5|1904.5|1901.5|1902|1899|64
1721374800000|2024-07-19 07:40:00|1902.6|1899.6|1900.5|1897.5|1903.5|1900.5|1900.5|1897.5|66
1721375100000|2024-07-19 07:45:00|1904|1901|1903.5|1900.5|1905.3|1902.3|1903.5|1900.5|76
1721375400000|2024-07-19 07:50:00|1903.6|1900.6|1903.1|1900.1|1903.6|1900.6|1900.5|1897.5|98
1721375700000|2024-07-19 07:55:00|1903|1900|1902.3|1899.3|1903.5|1900.5|1901.1|1898.1|84
1721376000000|2024-07-19 08:00:00|1901.6|1898.6|1900.5|1897.5|1902.5|1899.5|1900.5|1897.5|41
1721376300000|2024-07-19 08:05:00|1901.3|1898.3|1902.5|1899.5|1902.5|1899.5|1901.3|1898.3|34
1721376600000|2024-07-19 08:10:00|1902.3|1899.3|1901.6|1898.6|1902.5|1899.5|1901.6|1898.6|25
1721376900000|2024-07-19 08:15:00|1901.5|1898.5|1900.3|1897.3|1901.5|1898.5|1900.3|1897.3|47
1721377200000|2024-07-19 08:20:00|1900.5|1897.5|1905.3|1902.3|1905.3|1902.3|1900.3|1897.3|123
1721377500000|2024-07-19 08:25:00|1904.5|1901.5|1902.5|1899.5|1904.5|1901.5|1902.3|1899.3|17
1721377800000|2024-07-19 08:30:00|1903.2|1900.2|1902.3|1899.3|1903.5|1900.5|1902.3|1899.3|25
1721378100000|2024-07-19 08:35:00|1902.5|1899.5|1899.5|1896.5|1902.5|1899.5|1899.4|1896.4|91
1721378400000|2024-07-19 08:40:00|1899.6|1896.6|1899.6|1896.6|1900.5|1897.5|1897.6|1894.6|158
1721378700000|2024-07-19 08:45:00|1900.4|1897.4|1903.2|1900.2|1903.2|1900.2|1899|1896|190
1721379000000|2024-07-19 08:50:00|1903.4|1900.4|1902.2|1899.2|1905.4|1902.4|1902.2|1899.2|336
1721379300000|2024-07-19 08:55:00|1902.4|1899.4|1897.5|1894.5|1903.2|1900.2|1897.5|1894.5|190
1721379600000|2024-07-19 09:00:00|1897.4|1894.4|1899.1|1896.1|1899.1|1896.1|1897.4|1894.4|84
1721379900000|2024-07-19 09:05:00|1901.1|1898.1|1901.2|1898.2|1902.1|1899.1|1901.1|1898.1|136
1721380200000|2024-07-19 09:10:00|1902.1|1899.1|1901.2|1898.2|1904.1|1901.1|1901.2|1898.2|106
1721380500000|2024-07-19 09:15:00|1901.1|1898.1|1901.1|1898.1|1903.2|1900.2|1901.1|1898.1|38
1721380800000|2024-07-19 09:20:00|1901.2|1898.2|1899.1|1896.1|1901.2|1898.2|1899.1|1896.1|85
1721381100000|2024-07-19 09:25:00|1899.2|1896.2|1895.4|1892.4|1899.2|1896.2|1895.4|1892.4|169
1721381400000|2024-07-19 09:30:00|1896.1|1893.1|1896.1|1893.1|1896.6|1893.6|1895.7|1892.7|89
1721381700000|2024-07-19 09:35:00|1897.1|1894.1|1898.1|1895.1|1898.1|1895.1|1897.1|1894.1|76
1721382000000|2024-07-19 09:40:00|1897.4|1894.4|1894.1|1891.1|1897.4|1894.4|1894.1|1891.1|69
1721382300000|2024-07-19 09:45:00|1895.1|1892.1|1897.1|1894.1|1897.2|1894.2|1894.1|1891.1|182
1721382600000|2024-07-19 09:50:00|1897.5|1894.5|1897.1|1894.1|1898.1|1895.1|1896.4|1893.4|62
1721382900000|2024-07-19 09:55:00|1896.4|1893.4|1895.1|1892.1|1897.1|1894.1|1894.4|1891.4|102
1721383200000|2024-07-19 10:00:00|1894.4|1891.4|1893.4|1890.4|1895.1|1892.1|1893.4|1890.4|151
1721383500000|2024-07-19 10:05:00|1892.4|1889.4|1893.4|1890.4|1894.4|1891.4|1892.4|1889.4|414
1721383800000|2024-07-19 10:10:00|1892.5|1889.5|1894.2|1891.2|1894.4|1891.4|1892.4|1889.4|135
1721384100000|2024-07-19 10:15:00|1894.4|1891.4|1893.4|1890.4|1894.4|1891.4|1893.4|1890.4|29
1721384400000|2024-07-19 10:20:00|1893.2|1890.2|1894.4|1891.4|1894.4|1891.4|1893.2|1890.2|38
1721384700000|2024-07-19 10:25:00|1895.2|1892.2|1896.7|1893.7|1897.1|1894.1|1895.2|1892.2|103
1721385000000|2024-07-19 10:30:00|1897.1|1894.1|1897.4|1894.4|1898.1|1895.1|1896.4|1893.4|60
1721385300000|2024-07-19 10:35:00|1897.1|1894.1|1896.3|1893.3|1897.1|1894.1|1896.3|1893.3|26
1721385600000|2024-07-19 10:40:00|1897.1|1894.1|1894.4|1891.4|1897.1|1894.1|1894.4|1891.4|39
1721385900000|2024-07-19 10:45:00|1894.3|1891.3|1894.3|1891.3|1896.1|1893.1|1894.3|1891.3|226
1721386200000|2024-07-19 10:50:00|1894.8|1891.8|1893.1|1890.1|1895.3|1892.3|1893.1|1890.1|44
1721386500000|2024-07-19 10:55:00|1893.3|1890.3|1893.1|1890.1|1894.1|1891.1|1893.1|1890.1|36
1721386800000|2024-07-19 11:00:00|1893.4|1890.4|1892.4|1889.4|1893.4|1890.4|1892.4|1889.4|34
1721387100000|2024-07-19 11:05:00|1893.3|1890.3|1893.4|1890.4|1893.8|1890.8|1892.4|1889.4|173
1721387400000|2024-07-19 11:10:00|1894.1|1891.1|1895.1|1892.1|1895.1|1892.1|1893.8|1890.8|48
1721387700000|2024-07-19 11:15:00|1894.4|1891.4|1894.1|1891.1|1894.4|1891.4|1894.1|1891.1|26
1721388000000|2024-07-19 11:20:00|1893.3|1890.3|1894.4|1891.4|1894.4|1891.4|1892.4|1889.4|127
1721388300000|2024-07-19 11:25:00|1894.1|1891.1|1893.4|1890.4|1894.1|1891.1|1893.4|1890.4|43
1721388600000|2024-07-19 11:30:00|1893.3|1890.3|1893.4|1890.4|1894.4|1891.4|1892.4|1889.4|106
1721388900000|2024-07-19 11:35:00|1894.1|1891.1|1892.8|1889.8|1894.4|1891.4|1892.8|1889.8|109
1721389200000|2024-07-19 11:40:00|1893.1|1890.1|1894.3|1891.3|1894.3|1891.3|1893.1|1890.1|35
1721389500000|2024-07-19 11:45:00|1894.4|1891.4|1894.3|1891.3|1894.4|1891.4|1894.1|1891.1|3
1721389800000|2024-07-19 11:50:00|1894.4|1891.4|1894.1|1891.1|1894.4|1891.4|1893.1|1890.1|47
1721390100000|2024-07-19 11:55:00|1894.3|1891.3|1888.3|1885.3|1894.3|1891.3|1887|1884|674
1721390400000|2024-07-19 12:00:00|1887.8|1884.8|1891.3|1888.3|1893.1|1890.1|1887.4|1884.4|557
1721390700000|2024-07-19 12:05:00|1890.9|1887.9|1890|1887|1890.9|1887.9|1887.7|1884.7|250
1721391000000|2024-07-19 12:10:00|1889.7|1886.7|1886.7|1883.7|1889.7|1886.7|1886.7|1883.7|322
1721391300000|2024-07-19 12:15:00|1885.4|1882.4|1886.4|1883.4|1886.7|1883.7|1885.4|1882.4|218
1721391600000|2024-07-19 12:20:00|1886|1883|1886.4|1883.4|1887.4|1884.4|1885.4|1882.4|196
1721391900000|2024-07-19 12:25:00|1885.7|1882.7|1883.7|1880.7|1885.7|1882.7|1883.5|1880.5|197
1721392200000|2024-07-19 12:30:00|1883.5|1880.5|1884.5|1881.5|1885.4|1882.4|1883.5|1880.5|76
1721392500000|2024-07-19 12:35:00|1884.4|1881.4|1883.4|1880.4|1884.5|1881.5|1883.4|1880.4|138
1721392800000|2024-07-19 12:40:00|1882.4|1879.4|1882.4|1879.4|1883.4|1880.4|1882.4|1879.4|275
1721393100000|2024-07-19 12:45:00|1883.2|1880.2|1882.4|1879.4|1883.5|1880.5|1882.4|1879.4|277
1721393400000|2024-07-19 12:50:00|1882.5|1879.5|1882.4|1879.4|1883.4|1880.4|1882.4|1879.4|241
1721393700000|2024-07-19 12:55:00|1883.2|1880.2|1883.2|1880.2|1884.3|1881.3|1882.2|1879.2|605
1721394000000|2024-07-19 13:00:00|1883.3|1880.3|1883.4|1880.4|1885.2|1882.2|1883.2|1880.2|704
1721394300000|2024-07-19 13:05:00|1883.2|1880.2|1878.4|1875.4|1883.3|1880.3|1877.7|1874.7|320
1721394600000|2024-07-19 13:10:00|1878.6|1875.6|1878.2|1875.2|1878.7|1875.7|1877.6|1874.6|226
1721394900000|2024-07-19 13:15:00|1877.7|1874.7|1878.6|1875.6|1880.6|1877.6|1877.7|1874.7|232
1721395200000|2024-07-19 13:20:00|1877.8|1874.8|1877.7|1874.7|1879.4|1876.4|1877.6|1874.6|192
1721395500000|2024-07-19 13:25:00|1878.7|1875.7|1876.4|1873.4|1879.4|1876.4|1875.6|1872.6|597
1721395800000|2024-07-19 13:30:00|1875.4|1872.4|1873.4|1870.4|1876.4|1873.4|1872.7|1869.7|490
1721396100000|2024-07-19 13:35:00|1872.7|1869.7|1874.4|1871.4|1876.4|1873.4|1869.7|1866.7|807
1721396400000|2024-07-19 13:40:00|1873.7|1870.7|1870.4|1867.4|1874.4|1871.4|1870.4|1867.4|343
1721396700000|2024-07-19 13:45:00|1869.7|1866.7|1875.4|1872.4|1875.6|1872.6|1869.7|1866.7|518
1721397000000|2024-07-19 13:50:00|1874.7|1871.7|1872.4|1869.4|1874.7|1871.7|1872.4|1869.4|280
1721397300000|2024-07-19 13:55:00|1872.7|1869.7|1876.4|1873.4|1877.4|1874.4|1872.7|1869.7|422
1721397600000|2024-07-19 14:00:00|1875.7|1872.7|1878.2|1875.2|1878.2|1875.2|1873.6|1870.6|611
1721397900000|2024-07-19 14:05:00|1877.4|1874.4|1872.4|1869.4|1883.2|1880.2|1872.3|1869.3|996
1721398200000|2024-07-19 14:10:00|1872.3|1869.3|1880.2|1877.2|1880.2|1877.2|1872.3|1869.3|482
1721398500000|2024-07-19 14:15:00|1880|1877|1872.4|1869.4|1880.2|1877.2|1872.4|1869.4|1174
1721398800000|2024-07-19 14:20:00|1871.7|1868.7|1873.2|1870.2|1874.2|1871.2|1868.4|1865.4|810
1721399100000|2024-07-19 14:25:00|1874.9|1871.9|1877.9|1874.9|1880|1877|1874.9|1871.9|645
1721399400000|2024-07-19 14:30:00|1878.1|1875.1|1873.2|1870.2|1878.1|1875.1|1872.2|1869.2|370
1721399700000|2024-07-19 14:35:00|1871.2|1868.2|1867.3|1864.3|1871.3|1868.3|1866.4|1863.4|911
1721400000000|2024-07-19 14:40:00|1867.4|1864.4|1868.2|1865.2|1870.2|1867.2|1866.2|1863.2|625
1721400300000|2024-07-19 14:45:00|1868.3|1865.3|1869.1|1866.1|1870.2|1867.2|1868.2|1865.2|142
1721400600000|2024-07-19 14:50:00|1869.2|1866.2|1868.9|1865.9|1870.2|1867.2|1868.9|1865.9|281
1721400900000|2024-07-19 14:55:00|1869.2|1866.2|1869.1|1866.1|1870.9|1867.9|1868.9|1865.9|404
1721401200000|2024-07-19 15:00:00|1868.9|1865.9|1870.5|1867.5|1871.3|1868.3|1868.2|1865.2|229
1721401500000|2024-07-19 15:05:00|1871.2|1868.2|1874.1|1871.1|1875.2|1872.2|1871.2|1868.2|377
1721401800000|2024-07-19 15:10:00|1873.2|1870.2|1869.2|1866.2|1874.2|1871.2|1869.2|1866.2|361
1721402100000|2024-07-19 15:15:00|1868.5|1865.5|1870.1|1867.1|1870.2|1867.2|1867.9|1864.9|586
1721402400000|2024-07-19 15:20:00|1869.9|1866.9|1867.9|1864.9|1869.9|1866.9|1867.2|1864.2|382
1721402700000|2024-07-19 15:25:00|1868.2|1865.2|1867.9|1864.9|1869.1|1866.1|1867.9|1864.9|238
1721403000000|2024-07-19 15:30:00|1868.1|1865.1|1869.9|1866.9|1870.9|1867.9|1866.9|1863.9|316
1721403300000|2024-07-19 15:35:00|1869.2|1866.2|1872.7|1869.7|1873.8|1870.8|1868.9|1865.9|569
1721403600000|2024-07-19 15:40:00|1873.2|1870.2|1872.7|1869.7|1874.7|1871.7|1871.8|1868.8|443
1721403900000|2024-07-19 15:45:00|1871.9|1868.9|1870.9|1867.9|1871.9|1868.9|1870.7|1867.7|280
1721404200000|2024-07-19 15:50:00|1870.8|1867.8|1872.7|1869.7|1873.7|1870.7|1870.7|1867.7|295
1721404500000|2024-07-19 15:55:00|1872.3|1869.3|1872.9|1869.9|1874.7|1871.7|1870.9|1867.9|550
1721404800000|2024-07-19 16:00:00|1872.8|1869.8|1870.8|1867.8|1872.8|1869.8|1870.7|1867.7|189
1721405100000|2024-07-19 16:05:00|1870.7|1867.7|1870.7|1867.7|1870.9|1867.9|1869.9|1866.9|263
1721405400000|2024-07-19 16:10:00|1870.8|1867.8|1868.9|1865.9|1870.8|1867.8|1868.9|1865.9|383
1721405700000|2024-07-19 16:15:00|1869.8|1866.8|1868.8|1865.8|1869.9|1866.9|1867.9|1864.9|371
1721406000000|2024-07-19 16:20:00|1868.7|1865.7|1870.7|1867.7|1870.7|1867.7|1867.9|1864.9|285
1721406300000|2024-07-19 16:25:00|1870.8|1867.8|1871.8|1868.8|1871.8|1868.8|1870.8|1867.8|383
1721406600000|2024-07-19 16:30:00|1871.7|1868.7|1869.7|1866.7|1871.7|1868.7|1868.8|1865.8|463
1721406900000|2024-07-19 16:35:00|1869|1866|1870.4|1867.4|1871.4|1868.4|1868.8|1865.8|423
1721407200000|2024-07-19 16:40:00|1870.7|1867.7|1872.4|1869.4|1872.4|1869.4|1870.6|1867.6|499
1721407500000|2024-07-19 16:45:00|1872.6|1869.6|1869.8|1866.8|1874.7|1871.7|1869.8|1866.8|850
1721407800000|2024-07-19 16:50:00|1870|1867|1879.4|1876.4|1879.4|1876.4|1868.8|1865.8|2794
1721408100000|2024-07-19 16:55:00|1878.4|1875.4|1877.4|1874.4|1879.4|1876.4|1876.2|1873.2|1554
1721633400000|2024-07-22 07:30:00|1879.2|1876.2|1880|1877|1883|1880|1873.2|1870.2|645
1721633700000|2024-07-22 07:35:00|1879|1876|1880.3|1877.3|1882|1879|1878.5|1875.5|138
1721634000000|2024-07-22 07:40:00|1880|1877|1881|1878|1882|1879|1880|1877|35
1721634300000|2024-07-22 07:45:00|1882.3|1879.3|1882|1879|1883.2|1880.2|1881|1878|137
1721634600000|2024-07-22 07:50:00|1882.2|1879.2|1882|1879|1884|1881|1881.2|1878.2|90
1721634900000|2024-07-22 07:55:00|1880.2|1877.2|1878.8|1875.8|1880.2|1877.2|1877.5|1874.5|340
1721635200000|2024-07-22 08:00:00|1878.5|1875.5|1877.3|1874.3|1878.5|1875.5|1876.5|1873.5|82
1721635500000|2024-07-22 08:05:00|1876.5|1873.5|1876.6|1873.6|1876.6|1873.6|1876.5|1873.5|17
1721635800000|2024-07-22 08:10:00|1876.5|1873.5|1882|1879|1882.3|1879.3|1876.5|1873.5|174
1721636100000|2024-07-22 08:15:00|1882.2|1879.2|1882.2|1879.2|1882.2|1879.2|1881.2|1878.2|83
1721636400000|2024-07-22 08:20:00|1882.3|1879.3|1880.3|1877.3|1882.3|1879.3|1880.3|1877.3|32
1721636700000|2024-07-22 08:25:00|1881.2|1878.2|1881.5|1878.5|1882.3|1879.3|1880.2|1877.2|81
1721637000000|2024-07-22 08:30:00|1881.3|1878.3|1882.3|1879.3|1882.3|1879.3|1881.3|1878.3|26
1721637300000|2024-07-22 08:35:00|1882.7|1879.7|1882.3|1879.3|1883.3|1880.3|1882.2|1879.2|19
1721637600000|2024-07-22 08:40:00|1882.2|1879.2|1881.3|1878.3|1883|1880|1881.3|1878.3|46
1721637900000|2024-07-22 08:45:00|1881.2|1878.2|1877.3|1874.3|1881.2|1878.2|1876.5|1873.5|161
1721638200000|2024-07-22 08:50:00|1877.5|1874.5|1877.5|1874.5|1879.3|1876.3|1877.3|1874.3|73
1721638500000|2024-07-22 08:55:00|1878.2|1875.2|1877.3|1874.3|1878.5|1875.5|1877.3|1874.3|53
1721638800000|2024-07-22 09:00:00|1878.3|1875.3|1877.8|1874.8|1879.3|1876.3|1877.3|1874.3|170
1721639100000|2024-07-22 09:05:00|1877.5|1874.5|1879.3|1876.3|1879.3|1876.3|1877.3|1874.3|48
1721639400000|2024-07-22 09:10:00|1878.6|1875.6|1876.3|1873.3|1880.3|1877.3|1876.3|1873.3|108
1721639700000|2024-07-22 09:15:00|1877.5|1874.5|1878.5|1875.5|1878.5|1875.5|1877.3|1874.3|23
1721640000000|2024-07-22 09:20:00|1878.3|1875.3|1877.3|1874.3|1878.3|1875.3|1877.3|1874.3|53
1721640300000|2024-07-22 09:25:00|1877.5|1874.5|1876.3|1873.3|1877.5|1874.5|1875.5|1872.5|53
1721640600000|2024-07-22 09:30:00|1875.5|1872.5|1873.3|1870.3|1875.5|1872.5|1873.3|1870.3|337
1721640900000|2024-07-22 09:35:00|1873|1870|1874.8|1871.8|1875|1872|1872.3|1869.3|97
1721641200000|2024-07-22 09:40:00|1875|1872|1874.6|1871.6|1876.3|1873.3|1874.6|1871.6|78
1721641500000|2024-07-22 09:45:00|1874.3|1871.3|1875.4|1872.4|1875.5|1872.5|1874|1871|112
1721641800000|2024-07-22 09:50:00|1875.5|1872.5|1871.6|1868.6|1876|1873|1871.6|1868.6|56
1721642100000|2024-07-22 09:55:00|1872|1869|1871.5|1868.5|1872.4|1869.4|1870.1|1867.1|190
1721642400000|2024-07-22 10:00:00|1870.6|1867.6|1869.6|1866.6|1871|1868|1869.5|1866.5|184
1721642700000|2024-07-22 10:05:00|1869.5|1866.5|1868.6|1865.6|1869.5|1866.5|1868.6|1865.6|41
1721643000000|2024-07-22 10:10:00|1866.6|1863.6|1866.6|1863.6|1867.5|1864.5|1865.6|1862.6|145
1721643300000|2024-07-22 10:15:00|1866.8|1863.8|1863.5|1860.5|1867.5|1864.5|1863.5|1860.5|298
1721643600000|2024-07-22 10:20:00|1863.6|1860.6|1853.1|1850.1|1863.6|1860.6|1852.2|1849.2|386
1721643900000|2024-07-22 10:25:00|1853.2|1850.2|1853.1|1850.1|1855.1|1852.1|1852.9|1849.9|423
1721644200000|2024-07-22 10:30:00|1852.9|1849.9|1852.1|1849.1|1853.1|1850.1|1852.1|1849.1|93
1721644500000|2024-07-22 10:35:00|1851.9|1848.9|1850.2|1847.2|1852.1|1849.1|1849.6|1846.6|450
1721644800000|2024-07-22 10:40:00|1851.2|1848.2|1852.1|1849.1|1852.9|1849.9|1851.2|1848.2|214
1721645100000|2024-07-22 10:45:00|1851.9|1848.9|1851.9|1848.9|1852.2|1849.2|1850.2|1847.2|135
1721645400000|2024-07-22 10:50:00|1852.2|1849.2|1851.2|1848.2|1852.2|1849.2|1851.2|1848.2|78
1721645700000|2024-07-22 10:55:00|1852|1849|1851.1|1848.1|1852|1849|1851.1|1848.1|42
1721646000000|2024-07-22 11:00:00|1851|1848|1851|1848|1852|1849|1851|1848|53
1721646300000|2024-07-22 11:05:00|1852|1849|1852|1849|1852|1849|1851.1|1848.1|74
1721646600000|2024-07-22 11:10:00|1852.1|1849.1|1850|1847|1852.1|1849.1|1850|1847|110
1721646900000|2024-07-22 11:15:00|||||||||33
1721647200000|2024-07-22 11:20:00|1849|1846|1849.8|1846.8|1850|1847|1849|1846|86
1721647500000|2024-07-22 11:25:00|1849.1|1846.1|1849|1846|1849.1|1846.1|1848.8|1845.8|22
1721647800000|2024-07-22 11:30:00|1849.8|1846.8|1850|1847|1850|1847|1849.7|1846.7|91
1721648100000|2024-07-22 11:35:00|1849.8|1846.8|1849|1846|1849.8|1846.8|1848.8|1845.8|83
1721648400000|2024-07-22 11:40:00|1848.8|1845.8|1848.8|1845.8|1849|1846|1848|1845|117
1721648700000|2024-07-22 11:45:00|1849|1846|1850|1847|1851.7|1848.7|1848.7|1845.7|130
1721649000000|2024-07-22 11:50:00|1849.7|1846.7|1849.7|1846.7|1849.7|1846.7|1846.7|1843.7|255
1721649300000|2024-07-22 11:55:00|1850.5|1847.5|1848.1|1845.1|1851.1|1848.1|1848.1|1845.1|371
1721649600000|2024-07-22 12:00:00|1848.4|1845.4|1845.2|1842.2|1849.1|1846.1|1845.1|1842.1|840
1721649900000|2024-07-22 12:05:00|1845.1|1842.1|1851.1|1848.1|1851.1|1848.1|1845.1|1842.1|583
1721650200000|2024-07-22 12:10:00|1850.4|1847.4|1847.1|1844.1|1850.4|1847.4|1844.4|1841.4|718
1721650500000|2024-07-22 12:15:00|1846.7|1843.7|1843.2|1840.2|1847.1|1844.1|1843.2|1840.2|626
1721650800000|2024-07-22 12:20:00|1843.1|1840.1|1842.4|1839.4|1844.4|1841.4|1841.4|1838.4|663
1721651100000|2024-07-22 12:25:00|1843.1|1840.1|1841.4|1838.4|1843.4|1840.4|1841.4|1838.4|220
1721651400000|2024-07-22 12:30:00|1842.4|1839.4|1842.1|1839.1|1842.4|1839.4|1841.2|1838.2|694
1721651700000|2024-07-22 12:35:00|1842.4|1839.4|1847.2|1844.2|1848.1|1845.1|1842.4|1839.4|609
1721652000000|2024-07-22 12:40:00|1848.1|1845.1|1849.1|1846.1|1850.4|1847.4|1847.4|1844.4|786
1721652300000|2024-07-22 12:45:00|1850|1847|1850.8|1847.8|1851.8|1848.8|1850|1847|305
1721652600000|2024-07-22 12:50:00|1851|1848|1850.8|1847.8|1851.3|1848.3|1850|1847|179
1721652900000|2024-07-22 12:55:00|1849.8|1846.8|1850.8|1847.8|1851.8|1848.8|1849.8|1846.8|307
1721653200000|2024-07-22 13:00:00|1849.8|1846.8|1849.8|1846.8|1850.3|1847.3|1849.8|1846.8|181
1721653500000|2024-07-22 13:05:00|1849.1|1846.1|1850.3|1847.3|1852.8|1849.8|1848.8|1845.8|497
1721653800000|2024-07-22 13:10:00|1850.1|1847.1|1847.4|1844.4|1850.3|1847.3|1847.3|1844.3|466
1721654100000|2024-07-22 13:15:00|1847.3|1844.3|1852.1|1849.1|1852.1|1849.1|1847.3|1844.3|285
1721654400000|2024-07-22 13:20:00|1851.3|1848.3|1852|1849|1853.1|1850.1|1851.1|1848.1|240
1721654700000|2024-07-22 13:25:00|1852.1|1849.1|1852.1|1849.1|1854|1851|1852|1849|327
1721655000000|2024-07-22 13:30:00|1851.1|1848.1|1849.1|1846.1|1851.8|1848.8|1848.3|1845.3|314
1721655300000|2024-07-22 13:35:00|1848.4|1845.4|1849.8|1846.8|1849.8|1846.8|1848.4|1845.4|208
1721655600000|2024-07-22 13:40:00|1849|1846|1844.4|1841.4|1849.1|1846.1|1844.4|1841.4|560
1721655900000|2024-07-22 13:45:00|1843.7|1840.7|1843.7|1840.7|1843.7|1840.7|1843.7|1840.7|242
1721656200000|2024-07-22 13:50:00|1842.4|1839.4|1842.6|1839.6|1842.7|1839.7|1841.4|1838.4|838
1721656500000|2024-07-22 13:55:00|1841.8|1838.8|1841.7|1838.7|1843.4|1840.4|1841.7|1838.7|335
1721656800000|2024-07-22 14:00:00|1842.4|1839.4|1843.7|1840.7|1844.4|1841.4|1842.4|1839.4|543
1721657100000|2024-07-22 14:05:00|1844.7|1841.7|1845.7|1842.7|1846.1|1843.1|1843.7|1840.7|736
1721657400000|2024-07-22 14:10:00|1845.6|1842.6|1846.7|1843.7|1848.4|1845.4|1845.6|1842.6|398
1721657700000|2024-07-22 14:15:00|1847.4|1844.4|1842.7|1839.7|1847.4|1844.4|1841.7|1838.7|986
1721658000000|2024-07-22 14:20:00|1843.7|1840.7|1841.7|1838.7|1843.7|1840.7|1841.7|1838.7|553
1721658300000|2024-07-22 14:25:00|1842.4|1839.4|1841.7|1838.7|1842.4|1839.4|1841.7|1838.7|355
1721658600000|2024-07-22 14:30:00|1842.4|1839.4|1843.4|1840.4|1843.4|1840.4|1841.7|1838.7|557
1721658900000|2024-07-22 14:35:00|1843.7|1840.7|1840.7|1837.7|1844.4|1841.4|1840.7|1837.7|336
1721659200000|2024-07-22 14:40:00|1841.4|1838.4|1838.7|1835.7|1841.4|1838.4|1838.7|1835.7|1129
1721659500000|2024-07-22 14:45:00|1839.6|1836.6|1841.4|1838.4|1842.1|1839.1|1839.6|1836.6|517
1721659800000|2024-07-22 14:50:00|1841.1|1838.1|1841.4|1838.4|1841.4|1838.4|1840.4|1837.4|212
1721660100000|2024-07-22 14:55:00|1842.4|1839.4|1843.4|1840.4|1843.7|1840.7|1842.4|1839.4|236
1721660400000|2024-07-22 15:00:00|1843.6|1840.6|1846.4|1843.4|1846.4|1843.4|1842.4|1839.4|427
1721660700000|2024-07-22 15:05:00|1847.4|1844.4|1847.7|1844.7|1848.4|1845.4|1846.7|1843.7|390
1721661000000|2024-07-22 15:10:00|1848.4|1845.4|1847.7|1844.7|1849.4|1846.4|1845.7|1842.7|725
1721661300000|2024-07-22 15:15:00|1848.4|1845.4|1845.6|1842.6|1848.4|1845.4|1845.4|1842.4|201
1721661600000|2024-07-22 15:20:00|1845.7|1842.7|1842.7|1839.7|1845.7|1842.7|1842.7|1839.7|280
1721661900000|2024-07-22 15:25:00|1841|1838|1841|1838|1841|1838|1840.7|1837.7|259
1721662200000|2024-07-22 15:30:00|1841.7|1838.7|1841|1838|1841.7|1838.7|1840.9|1837.9|359
1721662500000|2024-07-22 15:35:00|1840|1837|1840|1837|1842|1839|1840|1837|389
1721662800000|2024-07-22 15:40:00|1839.9|1836.9|1839|1836|1839.9|1836.9|1839|1836|261
1721663100000|2024-07-22 15:45:00|1838|1835|1839|1836|1840|1837|1838|1835|401
1721663400000|2024-07-22 15:50:00|1840|1837|1838.2|1835.2|1840|1837|1838|1835|539
1721663700000|2024-07-22 15:55:00|1838|1835|1838|1835|1839.2|1836.2|1838|1835|215
1721664000000|2024-07-22 16:00:00|1838.2|1835.2|1837.3|1834.3|1838.3|1835.3|1837.3|1834.3|485
1721664300000|2024-07-22 16:05:00|1838|1835|1838.3|1835.3|1839|1836|1837.3|1834.3|255
1721664600000|2024-07-22 16:10:00|1838.7|1835.7|1838.3|1835.3|1839.3|1836.3|1838.3|1835.3|350
1721664900000|2024-07-22 16:15:00|1839|1836|1838.3|1835.3|1840.3|1837.3|1838.2|1835.2|486
1721665200000|2024-07-22 16:20:00|1838.7|1835.7|1842|1839|1842|1839|1838.3|1835.3|297
1721665500000|2024-07-22 16:25:00|1842.3|1839.3|1842.3|1839.3|1843.3|1840.3|1842.2|1839.2|272
1721665800000|2024-07-22 16:30:00|1842.2|1839.2|1845.3|1842.3|1847.7|1844.7|1840.3|1837.3|648
1721666100000|2024-07-22 16:35:00|1845.2|1842.2|1844.3|1841.3|1846|1843|1843.3|1840.3|186
1721666400000|2024-07-22 16:40:00|1843.3|1840.3|1844.3|1841.3|1844.3|1841.3|1842.3|1839.3|458
1721666700000|2024-07-22 16:45:00|1844|1841|1841.3|1838.3|1844|1841|1840.3|1837.3|546
1721667000000|2024-07-22 16:50:00|1842.3|1839.3|1841.3|1838.3|1843|1840|1840.3|1837.3|2315
1721667300000|2024-07-22 16:55:00|1840.3|1837.3|1843.3|1840.3|1845.3|1842.3|1840.3|1837.3|969
1721719800000|2024-07-23 07:30:00|1843.6|1840.6|1840.3|1837.3|1848.5|1845.5|1840.3|1837.3|780
1721720100000|2024-07-23 07:35:00|1840.1|1837.1|1844|1841|1845|1842|1839.6|1836.6|154
1721720400000|2024-07-23 07:40:00|1843.1|1840.1|1845.8|1842.8|1845.8|1842.8|1843|1840|156
1721720700000|2024-07-23 07:45:00|1845.1|1842.1|1840|1837|1845.1|1842.1|1840|1837|140
1721721000000|2024-07-23 07:50:00|1840.1|1837.1|1837.3|1834.3|1840.1|1837.1|1837.3|1834.3|148
1721721300000|2024-07-23 07:55:00|1837.6|1834.6|1835.3|1832.3|1839.1|1836.1|1834.8|1831.8|224
1721721600000|2024-07-23 08:00:00|1834.8|1831.8|1835.1|1832.1|1835.3|1832.3|1834|1831|378
1721721900000|2024-07-23 08:05:00|1835|1832|1833.8|1830.8|1835|1832|1833.8|1830.8|120
1721722200000|2024-07-23 08:10:00|1834.7|1831.7|1835|1832|1835|1832|1834|1831|34
1721722500000|2024-07-23 08:15:00|1834.8|1831.8|1835|1832|1835|1832|1833.8|1830.8|178
1721722800000|2024-07-23 08:20:00|1834.8|1831.8|1834.8|1831.8|1835|1832|1833.8|1830.8|94
1721723100000|2024-07-23 08:25:00|1834|1831|1835.5|1832.5|1837|1834|1834|1831|302
1721723400000|2024-07-23 08:30:00|1835.1|1832.1|1835.7|1832.7|1835.7|1832.7|1834.7|1831.7|66
1721723700000|2024-07-23 08:35:00|1837|1834|1839.7|1836.7|1839.8|1836.8|1835.3|1832.3|244
1721724000000|2024-07-23 08:40:00|1839.3|1836.3|1838.5|1835.5|1839.7|1836.7|1836.7|1833.7|118
1721724300000|2024-07-23 08:45:00|1839.2|1836.2|1841.5|1838.5|1842|1839|1839.2|1836.2|158
1721724600000|2024-07-23 08:50:00|1841.4|1838.4|1840.7|1837.7|1842.4|1839.4|1840.5|1837.5|424
1721724900000|2024-07-23 08:55:00|1840|1837|1839.7|1836.7|1840.7|1837.7|1839.7|1836.7|85
1721725200000|2024-07-23 09:00:00|1839.8|1836.8|1841.4|1838.4|1841.5|1838.5|1839.7|1836.7|135
1721725500000|2024-07-23 09:05:00|1840.7|1837.7|1839.8|1836.8|1841.7|1838.7|1839.7|1836.7|110
1721725800000|2024-07-23 09:10:00|1839.7|1836.7|1839|1836|1839.7|1836.7|1838.7|1835.7|108
1721726100000|2024-07-23 09:15:00|1839.8|1836.8|1838|1835|1839.8|1836.8|1837|1834|335
1721726400000|2024-07-23 09:20:00|1837.1|1834.1|1836.1|1833.1|1837.1|1834.1|1836.1|1833.1|148
1721726700000|2024-07-23 09:25:00|1836|1833|1837|1834|1838|1835|1836|1833|59
1721727000000|2024-07-23 09:30:00|1836.3|1833.3|1837|1834|1837.1|1834.1|1836|1833|40
1721727300000|2024-07-23 09:35:00|||||||||25
1721727600000|2024-07-23 09:40:00|1837.1|1834.1|1838|1835|1839|1836|1837|1834|153
1721727900000|2024-07-23 09:45:00|1839|1836|1839|1836|1839|1836|1839|1836|50
1721728200000|2024-07-23 09:50:00|1839.8|1836.8|1841.7|1838.7|1842.8|1839.8|1839.8|1836.8|315
1721728500000|2024-07-23 09:55:00|1841|1838|1839|1836|1841|1838|1839|1836|132
1721728800000|2024-07-23 10:00:00|1839.8|1836.8|1839.7|1836.7|1840|1837|1839|1836|68
1721729100000|2024-07-23 10:05:00|1840|1837|1837|1834|1840|1837|1837|1834|92
1721729400000|2024-07-23 10:10:00|1836.8|1833.8|1837|1834|1837.8|1834.8|1836.8|1833.8|79
1721729700000|2024-07-23 10:15:00|1836.8|1833.8|1837|1834|1837|1834|1836.5|1833.5|115
1721730000000|2024-07-23 10:20:00|1836.2|1833.2|1836.2|1833.2|1837|1834|1836|1833|131
1721730300000|2024-07-23 10:25:00|1837|1834|1837|1834|1837.2|1834.2|1837|1834|68
1721730600000|2024-07-23 10:30:00|1837.5|1834.5|1838|1835|1838|1835|1837.2|1834.2|65
1721730900000|2024-07-23 10:35:00|1839|1836|1839.2|1836.2|1839.2|1836.2|1839|1836|59
1721731200000|2024-07-23 10:40:00|1839|1836|1839|1836|1839.2|1836.2|1839|1836|13
1721731500000|2024-07-23 10:45:00|1838.3|1835.3|1838.2|1835.2|1838.3|1835.3|1838|1835|45
1721731800000|2024-07-23 10:50:00|1838|1835|1838.2|1835.2|1839|1836|1838|1835|25
1721732100000|2024-07-23 10:55:00|1839|1836|1839|1836|1839|1836|1838|1835|54
1721732400000|2024-07-23 11:00:00|||||||||31
1721732700000|2024-07-23 11:05:00|1841|1838|1841|1838|1841|1838|1840|1837|74
1721733000000|2024-07-23 11:10:00|1840|1837|1840|1837|1841|1838|1840|1837|77
1721733300000|2024-07-23 11:15:00|1839.9|1836.9|1839|1836|1839.9|1836.9|1839|1836|44
1721733600000|2024-07-23 11:20:00|1839.3|1836.3|1841.7|1838.7|1841.9|1838.9|1839.3|1836.3|84
1721733900000|2024-07-23 11:25:00|1842.2|1839.2|1841.7|1838.7|1842.2|1839.2|1841.7|1838.7|93
1721734200000|2024-07-23 11:30:00|1841|1838|1839|1836|1841|1838|1838.9|1835.9|216
1721734500000|2024-07-23 11:35:00|1838.2|1835.2|1838|1835|1838.2|1835.2|1838|1835|123
1721734800000|2024-07-23 11:40:00|1838.2|1835.2|1836|1833|1838.5|1835.5|1836|1833|356
1721735100000|2024-07-23 11:45:00|1835.2|1832.2|1835|1832|1835.2|1832.2|1834.3|1831.3|41
1721735400000|2024-07-23 11:50:00|1835.2|1832.2|1835|1832|1835.2|1832.2|1834.2|1831.2|195
1721735700000|2024-07-23 11:55:00|1834.3|1831.3|1834.2|1831.2|1835|1832|1834|1831|101
1721736000000|2024-07-23 12:00:00|1834|1831|1833.3|1830.3|1834.2|1831.2|1833|1830|1042
1721736300000|2024-07-23 12:05:00|1833.7|1830.7|1834.3|1831.3|1834.3|1831.3|1833.3|1830.3|216
1721736600000|2024-07-23 12:10:00|1834.2|1831.2|1834|1831|1836|1833|1833.3|1830.3|431
1721736900000|2024-07-23 12:15:00|1834.3|1831.3|1835|1832|1836|1833|1834.3|1831.3|276
1721737200000|2024-07-23 12:20:00|1835.7|1832.7|1834|1831|1837|1834|1834|1831|235
1721737500000|2024-07-23 12:25:00|1833|1830|1833|1830|1833.2|1830.2|1833|1830|235
1721737800000|2024-07-23 12:30:00|1835|1832|1834|1831|1835|1832|1833|1830|308
1721738100000|2024-07-23 12:35:00|1835.4|1832.4|1836.9|1833.9|1836.9|1833.9|1835.4|1832.4|110
1721738400000|2024-07-23 12:40:00|1837.6|1834.6|1838|1835|1839.7|1836.7|1837.6|1834.6|288
1721738700000|2024-07-23 12:45:00|1839|1836|1840|1837|1841|1838|1839|1836|159
1721739000000|2024-07-23 12:50:00|1840.4|1837.4|1840.9|1837.9|1842|1839|1839|1836|416
1721739300000|2024-07-23 12:55:00|1841|1838|1841|1838|1842|1839|1840|1837|168
1721739600000|2024-07-23 13:00:00|1841.7|1838.7|1849.7|1846.7|1850.4|1847.4|1841|1838|825
1721739900000|2024-07-23 13:05:00|1850.4|1847.4|1848.7|1845.7|1851.4|1848.4|1847.6|1844.6|818
1721740200000|2024-07-23 13:10:00|1847.7|1844.7|1849.7|1846.7|1850.7|1847.7|1847.4|1844.4|278
1721740500000|2024-07-23 13:15:00|1850.1|1847.1|1845|1842|1850.6|1847.6|1843.7|1840.7|443
1721740800000|2024-07-23 13:20:00|1844.9|1841.9|1846|1843|1847.7|1844.7|1844.9|1841.9|301
1721741100000|2024-07-23 13:25:00|1846.4|1843.4|1845|1842|1848.4|1845.4|1845|1842|263
1721741400000|2024-07-23 13:30:00|1845.7|1842.7|1844|1841|1846|1843|1844|1841|273
1721741700000|2024-07-23 13:35:00|1843|1840|1842|1839|1844|1841|1841|1838|623
1721742000000|2024-07-23 13:40:00|1841.4|1838.4|1840.7|1837.7|1841.4|1838.4|1839.4|1836.4|270
1721742300000|2024-07-23 13:45:00|1841.1|1838.1|1837.4|1834.4|1841.1|1838.1|1836.4|1833.4|696
1721742600000|2024-07-23 13:50:00|1837.2|1834.2|1837.4|1834.4|1839.1|1836.1|1836.4|1833.4|230
1721742900000|2024-07-23 13:55:00|1837.2|1834.2|1835.4|1832.4|1837.4|1834.4|1835.4|1832.4|187
1721743200000|2024-07-23 14:00:00|1836.1|1833.1|1833.4|1830.4|1836.1|1833.1|1833.4|1830.4|404
1721743500000|2024-07-23 14:05:00|1832.4|1829.4|1832.4|1829.4|1832.4|1829.4|1832.4|1829.4|227
1721743800000|2024-07-23 14:10:00|1833.4|1830.4|1836.1|1833.1|1836.2|1833.2|1833.4|1830.4|447
1721744100000|2024-07-23 14:15:00|1835.1|1832.1|1832.4|1829.4|1835.1|1832.1|1832.4|1829.4|227
1721744400000|2024-07-23 14:20:00|||||||||143
1721744700000|2024-07-23 14:25:00|1833.1|1830.1|1827.4|1824.4|1833.1|1830.1|1827.4|1824.4|1071
1721745000000|2024-07-23 14:30:00|1828.2|1825.2|1829.2|1826.2|1829.2|1826.2|1827.4|1824.4|269
1721745300000|2024-07-23 14:35:00|1829.1|1826.1|1826.4|1823.4|1829.1|1826.1|1826.1|1823.1|664
1721745600000|2024-07-23 14:40:00|1825.4|1822.4|1827.4|1824.4|1827.4|1824.4|1825.4|1822.4|307
1721745900000|2024-07-23 14:45:00|1826.4|1823.4|1825.4|1822.4|1826.4|1823.4|1825.4|1822.4|739
1721746200000|2024-07-23 14:50:00|1826.2|1823.2|1825.4|1822.4|1827.1|1824.1|1824.4|1821.4|933
1721746500000|2024-07-23 14:55:00|1824.4|1821.4|1823.4|1820.4|1825.4|1822.4|1823.4|1820.4|1258
1721746800000|2024-07-23 15:00:00|1823.5|1820.5|1821.4|1818.4|1823.7|1820.7|1820.7|1817.7|848
1721747100000|2024-07-23 15:05:00|1820.7|1817.7|1821.7|1818.7|1822.5|1819.5|1820.4|1817.4|691
1721747400000|2024-07-23 15:10:00|1821.5|1818.5|1820.7|1817.7|1821.7|1818.7|1820.7|1817.7|155
1721747700000|2024-07-23 15:15:00|1821.4|1818.4|1822.7|1819.7|1823.7|1820.7|1820.7|1817.7|634
1721748000000|2024-07-23 15:20:00|1822.5|1819.5|1822.7|1819.7|1823.5|1820.5|1821.7|1818.7|534
1721748300000|2024-07-23 15:25:00|1823|1820|1820.7|1817.7|1823|1820|1820.7|1817.7|286
1721748600000|2024-07-23 15:30:00|1821|1818|1822.7|1819.7|1822.7|1819.7|1820.7|1817.7|288
1721748900000|2024-07-23 15:35:00|1823|1820|1824.5|1821.5|1824.7|1821.7|1822.7|1819.7|286
1721749200000|2024-07-23 15:40:00|1824.4|1821.4|1824.4|1821.4|1824.5|1821.5|1822.7|1819.7|365
1721749500000|2024-07-23 15:45:00|1823.9|1820.9|1825.4|1822.4|1825.4|1822.4|1823.4|1820.4|302
1721749800000|2024-07-23 15:50:00|1824.4|1821.4|1829.7|1826.7|1830.4|1827.4|1824.4|1821.4|258
1721750100000|2024-07-23 15:55:00|1830.4|1827.4|1826|1823|1830.7|1827.7|1826|1823|311
1721750400000|2024-07-23 16:00:00|1826.3|1823.3|1825|1822|1826.3|1823.3|1825|1822|232
1721750700000|2024-07-23 16:05:00|1825.7|1822.7|1828.7|1825.7|1828.7|1825.7|1825.7|1822.7|335
1721751000000|2024-07-23 16:10:00|1827.9|1824.9|1827.7|1824.7|1827.9|1824.9|1827.7|1824.7|100
1721751300000|2024-07-23 16:15:00|1827.9|1824.9|1827|1824|1828.7|1825.7|1827|1824|361
1721751600000|2024-07-23 16:20:00|1827.7|1824.7|1826|1823|1828|1825|1826|1823|189
1721751900000|2024-07-23 16:25:00|1826.3|1823.3|1828.9|1825.9|1828.9|1825.9|1826|1823|228
1721752200000|2024-07-23 16:30:00|1828.2|1825.2|1826|1823|1828.2|1825.2|1826|1823|297
1721752500000|2024-07-23 16:35:00|1825.9|1822.9|1824.7|1821.7|1825.9|1822.9|1824.7|1821.7|195
1721752800000|2024-07-23 16:40:00|1825.7|1822.7|1825.7|1822.7|1825.7|1822.7|1824.7|1821.7|179
1721753100000|2024-07-23 16:45:00|1826.4|1823.4|1825.7|1822.7|1826.7|1823.7|1824.7|1821.7|451
1721753400000|2024-07-23 16:50:00|1825|1822|1830|1827|1830|1827|1823.9|1820.9|2326
1721753700000|2024-07-23 16:55:00|1829|1826|1830.9|1827.9|1831|1828|1829|1826|1475
1721806200000|2024-07-24 07:30:00|1833.6|1830.6|1829.9|1826.9|1833.9|1830.9|1829.9|1826.9|486
1721806500000|2024-07-24 07:35:00|1829.8|1826.8|1829.9|1826.9|1830.9|1827.9|1829.8|1826.8|68
1721806800000|2024-07-24 07:40:00|1830.9|1827.9|1829.9|1826.9|1830.9|1827.9|1829.9|1826.9|53
1721807100000|2024-07-24 07:45:00|1831.1|1828.1|1827.1|1824.1|1832.8|1829.8|1826.9|1823.9|448
1721807400000|2024-07-24 07:50:00|1826.9|1823.9|1828.8|1825.8|1828.9|1825.9|1826.8|1823.8|94
1721807700000|2024-07-24 07:55:00|1827.9|1824.9|1828.9|1825.9|1828.9|1825.9|1826.9|1823.9|75
1721808000000|2024-07-24 08:00:00|1829.4|1826.4|1829.6|1826.6|1832.8|1829.8|1828.9|1825.9|194
1721808300000|2024-07-24 08:05:00|1828.9|1825.9|1830.6|1827.6|1832.6|1829.6|1828.8|1825.8|325
1721808600000|2024-07-24 08:10:00|1831|1828|1829.6|1826.6|1831|1828|1829.6|1826.6|9
1721808900000|2024-07-24 08:15:00|1830|1827|1830.6|1827.6|1830.6|1827.6|1828.6|1825.6|125
1721809200000|2024-07-24 08:20:00|1831.5|1828.5|1831.5|1828.5|1833.5|1830.5|1831.3|1828.3|227
1721809500000|2024-07-24 08:25:00|1831.3|1828.3|1831.5|1828.5|1831.5|1828.5|1830.6|1827.6|33
1721809800000|2024-07-24 08:30:00|1831.6|1828.6|1830.5|1827.5|1831.6|1828.6|1830.5|1827.5|80
1721810100000|2024-07-24 08:35:00|1830.3|1827.3|1831.3|1828.3|1831.3|1828.3|1829.5|1826.5|112
1721810400000|2024-07-24 08:40:00|1830.6|1827.6|1830.3|1827.3|1830.6|1827.6|1830.3|1827.3|15
1721810700000|2024-07-24 08:45:00|1830.8|1827.8|1833.2|1830.2|1834.2|1831.2|1830.8|1827.8|445
1721811000000|2024-07-24 08:50:00|1833|1830|1833|1830|1834.3|1831.3|1832|1829|225
1721811300000|2024-07-24 08:55:00|1833.2|1830.2|1833|1830|1834.2|1831.2|1832|1829|207
1721811600000|2024-07-24 09:00:00|1834.2|1831.2|1833|1830|1834.2|1831.2|1832.2|1829.2|193
1721811900000|2024-07-24 09:05:00|1834.4|1831.4|1835|1832|1836|1833|1834|1831|197
1721812200000|2024-07-24 09:10:00|1836|1833|1836.4|1833.4|1839.4|1836.4|1836|1833|655
1721812500000|2024-07-24 09:15:00|1836|1833|1838.7|1835.7|1839.7|1836.7|1836|1833|247
1721812800000|2024-07-24 09:20:00|1838.4|1835.4|1836.9|1833.9|1838.4|1835.4|1836.7|1833.7|37
1721813100000|2024-07-24 09:25:00|1838.2|1835.2|1837.7|1834.7|1838.2|1835.2|1837.7|1834.7|168
1721813400000|2024-07-24 09:30:00|1837.9|1834.9|1839.9|1836.9|1840.9|1837.9|1837.7|1834.7|351
1721813700000|2024-07-24 09:35:00|1839.7|1836.7|1837.9|1834.9|1841|1838|1837.7|1834.7|156
1721814000000|2024-07-24 09:40:00|1838|1835|1838.9|1835.9|1839.7|1836.7|1837.7|1834.7|277
1721814300000|2024-07-24 09:45:00|1837.9|1834.9|1838.7|1835.7|1838.7|1835.7|1837.7|1834.7|41
1721814600000|2024-07-24 09:50:00|1839.4|1836.4|1839.7|1836.7|1839.9|1836.9|1838.9|1835.9|113
1721814900000|2024-07-24 09:55:00|1839.9|1836.9|1838.7|1835.7|1839.9|1836.9|1838.7|1835.7|28
1721815200000|2024-07-24 10:00:00|1838|1835|1837.9|1834.9|1838|1835|1837.7|1834.7|386
1721815500000|2024-07-24 10:05:00|1837.7|1834.7|1839|1836|1839|1836|1837.7|1834.7|396
1721815800000|2024-07-24 10:10:00|1838.5|1835.5|1839|1836|1839|1836|1838|1835|71
1721816100000|2024-07-24 10:15:00|1838.4|1835.4|1839|1836|1839|1836|1838|1835|96
1721816400000|2024-07-24 10:20:00|1839.9|1836.9|1840|1837|1841.9|1838.9|1839.9|1836.9|147
1721816700000|2024-07-24 10:25:00|||||||||9
1721817000000|2024-07-24 10:30:00|1840.2|1837.2|1838|1835|1840.2|1837.2|1838|1835|67
1721817300000|2024-07-24 10:35:00|1839|1836|1839|1836|1840|1837|1839|1836|38
1721817600000|2024-07-24 10:40:00|1839.2|1836.2|1839|1836|1839.2|1836.2|1839|1836|21
1721817900000|2024-07-24 10:45:00|1839.2|1836.2|1840|1837|1842|1839|1839|1836|123
1721818200000|2024-07-24 10:50:00|1839.2|1836.2|1840|1837|1841|1838|1839.2|1836.2|63
1721818500000|2024-07-24 10:55:00|1839.7|1836.7|1839|1836|1840|1837|1839|1836|7
1721818800000|2024-07-24 11:00:00|1838.2|1835.2|1838.2|1835.2|1838.4|1835.4|1838.2|1835.2|40
1721819100000|2024-07-24 11:05:00|1838|1835|1835|1832|1838|1835|1835|1832|210
1721819400000|2024-07-24 11:10:00|1835.1|1832.1|1835.1|1832.1|1835.1|1832.1|1835.1|1832.1|62
1721819700000|2024-07-24 11:15:00|||||||||45
1721820000000|2024-07-24 11:20:00|1835.2|1832.2|1836.1|1833.1|1836.1|1833.1|1835.1|1832.1|96
1721820300000|2024-07-24 11:25:00|1837.2|1834.2|1837.1|1834.1|1837.2|1834.2|1837.1|1834.1|163
1721820600000|2024-07-24 11:30:00|1837.9|1834.9|1840.7|1837.7|1840.7|1837.7|1837.9|1834.9|159
1721820900000|2024-07-24 11:35:00|1840.9|1837.9|1838.7|1835.7|1841.1|1838.1|1838.7|1835.7|230
1721821200000|2024-07-24 11:40:00|1837.9|1834.9|1836.1|1833.1|1837.9|1834.9|1836.1|1833.1|82
1721821500000|2024-07-24 11:45:00|1835.4|1832.4|1835.7|1832.7|1835.7|1832.7|1835.1|1832.1|29
1721821800000|2024-07-24 11:50:00|1835.1|1832.1|1834.1|1831.1|1835.1|1832.1|1834.1|1831.1|155
1721822100000|2024-07-24 11:55:00|1833.2|1830.2|1834.1|1831.1|1836.1|1833.1|1833.1|1830.1|445
1721822400000|2024-07-24 12:00:00|1833.7|1830.7|1833.1|1830.1|1834.1|1831.1|1832.1|1829.1|766
1721822700000|2024-07-24 12:05:00|1832.2|1829.2|1833.1|1830.1|1833.2|1830.2|1832.1|1829.1|212
1721823000000|2024-07-24 12:10:00|1832.4|1829.4|1831.4|1828.4|1832.4|1829.4|1829.4|1826.4|716
1721823300000|2024-07-24 12:15:00|1830.4|1827.4|1832.1|1829.1|1832.1|1829.1|1830.4|1827.4|310
1721823600000|2024-07-24 12:20:00|1833.1|1830.1|1830.1|1827.1|1833.1|1830.1|1829.4|1826.4|332
1721823900000|2024-07-24 12:25:00|1831.1|1828.1|1829.4|1826.4|1831.1|1828.1|1829.4|1826.4|265
1721824200000|2024-07-24 12:30:00|1830.1|1827.1|1828.1|1825.1|1830.4|1827.4|1827.2|1824.2|628
1721824500000|2024-07-24 12:35:00|1829.1|1826.1|1827.4|1824.4|1829.2|1826.2|1827.4|1824.4|220
1721824800000|2024-07-24 12:40:00|1828.1|1825.1|1827.2|1824.2|1828.1|1825.1|1826.1|1823.1|274
1721825100000|2024-07-24 12:45:00|1827.1|1824.1|1828.1|1825.1|1828.2|1825.2|1826.4|1823.4|277
1721825400000|2024-07-24 12:50:00|1827.4|1824.4|1828.1|1825.1|1829.1|1826.1|1827.1|1824.1|274
1721825700000|2024-07-24 12:55:00|1828.2|1825.2|1827.4|1824.4|1829.4|1826.4|1827.4|1824.4|384
1721826000000|2024-07-24 13:00:00|1828.2|1825.2|1825.4|1822.4|1828.4|1825.4|1825.4|1822.4|455
1721826300000|2024-07-24 13:05:00|1823.7|1820.7|1822.7|1819.7|1823.7|1820.7|1822.6|1819.6|893
1721826600000|2024-07-24 13:10:00|1822.6|1819.6|1819.7|1816.7|1822.7|1819.7|1819.7|1816.7|1513
1721826900000|2024-07-24 13:15:00|1820|1817|1821|1818|1821.7|1818.7|1819.4|1816.4|299
1721827200000|2024-07-24 13:20:00|1821.7|1818.7|1824.7|1821.7|1824.7|1821.7|1821|1818|400
1721827500000|2024-07-24 13:25:00|1825.7|1822.7|1824.7|1821.7|1825.7|1822.7|1824.7|1821.7|146
1721827800000|2024-07-24 13:30:00|1824|1821|1827.7|1824.7|1827.7|1824.7|1822.7|1819.7|688
1721828100000|2024-07-24 13:35:00|1826.9|1823.9|1828.7|1825.7|1829.9|1826.9|1826.7|1823.7|449
1721828400000|2024-07-24 13:40:00|1827|1824|1824.9|1821.9|1827|1824|1824.9|1821.9|220
1721828700000|2024-07-24 13:45:00|1824|1821|1821|1818|1824|1821|1820|1817|358
1721829000000|2024-07-24 13:50:00|1820|1817|1819|1816|1820.7|1817.7|1818|1815|890
1721829300000|2024-07-24 13:55:00|1818|1815|1819|1816|1819|1816|1818|1815|386
1721829600000|2024-07-24 14:00:00|1819.7|1816.7|1818|1815|1820|1817|1818|1815|244
1721829900000|2024-07-24 14:05:00|1816|1813|1816|1813|1817|1814|1816|1813|725
1721830200000|2024-07-24 14:10:00|1815.4|1812.4|1802.7|1799.7|1815.4|1812.4|1801.7|1798.7|4018
1721830500000|2024-07-24 14:15:00|1803.4|1800.4|1803.7|1800.7|1806.7|1803.7|1802.7|1799.7|880
1721830800000|2024-07-24 14:20:00|1805.4|1802.4|1802.7|1799.7|1806.4|1803.4|1802.7|1799.7|816
1721831100000|2024-07-24 14:25:00|1801.7|1798.7|1801.7|1798.7|1803.7|1800.7|1799.2|1796.2|1029
1721831400000|2024-07-24 14:30:00|1802.5|1799.5|1805.4|1802.4|1805.4|1802.4|1800.7|1797.7|502
1721831700000|2024-07-24 14:35:00|1804.7|1801.7|1804.4|1801.4|1808|1805|1804.4|1801.4|655
1721832000000|2024-07-24 14:40:00|1804|1801|1803.7|1800.7|1806.4|1803.4|1803.5|1800.5|767
1721832300000|2024-07-24 14:45:00|1804|1801|1805|1802|1806.4|1803.4|1803.4|1800.4|880
1721832600000|2024-07-24 14:50:00|1806|1803|1803.4|1800.4|1806|1803|1803.4|1800.4|370
1721832900000|2024-07-24 14:55:00|1803.7|1800.7|1803.4|1800.4|1804.1|1801.1|1803.4|1800.4|160
1721833200000|2024-07-24 15:00:00|1802.2|1799.2|1805.1|1802.1|1806.1|1803.1|1802.1|1799.1|717
1721833500000|2024-07-24 15:05:00|1804.7|1801.7|1804.1|1801.1|1805.1|1802.1|1804.1|1801.1|325
1721833800000|2024-07-24 15:10:00|1803.4|1800.4|1804.1|1801.1|1804.1|1801.1|1802.1|1799.1|605
1721834100000|2024-07-24 15:15:00|1804.9|1801.9|1801.7|1798.7|1805.1|1802.1|1801.7|1798.7|247
1721834400000|2024-07-24 15:20:00|1800.7|1797.7|1799.1|1796.1|1801.1|1798.1|1799.1|1796.1|603
1721834700000|2024-07-24 15:25:00|1799.7|1796.7|1800.1|1797.1|1800.7|1797.7|1799.1|1796.1|339
1721835000000|2024-07-24 15:30:00|1799.9|1796.9|1799.7|1796.7|1799.9|1796.9|1799.7|1796.7|103
1721835300000|2024-07-24 15:35:00|1800.7|1797.7|1803.7|1800.7|1803.7|1800.7|1800.7|1797.7|401
1721835600000|2024-07-24 15:40:00|1802.7|1799.7|1801.7|1798.7|1803.1|1800.1|1801.1|1798.1|237
1721835900000|2024-07-24 15:45:00|1800.7|1797.7|1800.7|1797.7|1800.7|1797.7|1799.7|1796.7|1147
1721836200000|2024-07-24 15:50:00|1800.9|1797.9|1802.7|1799.7|1802.7|1799.7|1800.9|1797.9|311
1721836500000|2024-07-24 15:55:00|1803.7|1800.7|1802.8|1799.8|1803.7|1800.7|1802.7|1799.7|317
1721836800000|2024-07-24 16:00:00|1801.8|1798.8|1799.8|1796.8|1801.8|1798.8|1799.6|1796.6|346
1721837100000|2024-07-24 16:05:00|1799.6|1796.6|1800.6|1797.6|1800.8|1797.8|1798.8|1795.8|344
1721837400000|2024-07-24 16:10:00|1800.4|1797.4|1801.8|1798.8|1802.4|1799.4|1799.8|1796.8|306
1721837700000|2024-07-24 16:15:00|1801.6|1798.6|1800.8|1797.8|1801.8|1798.8|1800.4|1797.4|228
1721838000000|2024-07-24 16:20:00|1801.4|1798.4|1801.8|1798.8|1802.4|1799.4|1801.4|1798.4|196
1721838300000|2024-07-24 16:25:00|1802.4|1799.4|1801.8|1798.8|1802.4|1799.4|1801.8|1798.8|91
1721838600000|2024-07-24 16:30:00|1800.8|1797.8|1800.8|1797.8|1801.4|1798.4|1800.4|1797.4|436
1721838900000|2024-07-24 16:35:00|1801.8|1798.8|1800.4|1797.4|1802.8|1799.8|1800.4|1797.4|275
1721839200000|2024-07-24 16:40:00|1799.4|1796.4|1802.4|1799.4|1802.4|1799.4|1799.4|1796.4|317
1721839500000|2024-07-24 16:45:00|1804.1|1801.1|1801.1|1798.1|1804.4|1801.4|1801.1|1798.1|485
1721839800000|2024-07-24 16:50:00|1801.4|1798.4|1805.1|1802.1|1805.4|1802.4|1800.4|1797.4|3180
1721840100000|2024-07-24 16:55:00|1804.4|1801.4|1806.6|1803.6|1806.8|1803.8|1803.4|1800.4|1120
1721840400000|2024-07-24 17:00:00|1806.8|1803.8|1806.8|1803.8|1806.8|1803.8|1806.8|1803.8|0
1721892600000|2024-07-25 07:30:00|1808.7|1805.7|1819.2|1816.2|1826.4|1823.4|1805.2|1802.2|1864
1721892900000|2024-07-25 07:35:00|1820|1817|1823.9|1820.9|1825.2|1822.2|1820|1817|523
1721893200000|2024-07-25 07:40:00|1824.2|1821.2|1826.9|1823.9|1828.7|1825.7|1824.2|1821.2|548
1721893500000|2024-07-25 07:45:00|1825.9|1822.9|1826.7|1823.7|1826.7|1823.7|1822.9|1819.9|541
1721893800000|2024-07-25 07:50:00|1827.7|1824.7|1826.4|1823.4|1827.9|1824.9|1825.7|1822.7|406
1721894100000|2024-07-25 07:55:00|1826.7|1823.7|1823.9|1820.9|1826.7|1823.7|1823.2|1820.2|315
1721894400000|2024-07-25 08:00:00|1823|1820|1820.3|1817.3|1823|1820|1820.3|1817.3|168
1721894700000|2024-07-25 08:05:00|1821|1818|1821|1818|1822|1819|1818|1815|130
1721895000000|2024-07-25 08:10:00|1821.5|1818.5|1819.2|1816.2|1821.5|1818.5|1819|1816|136
1721895300000|2024-07-25 08:15:00|1819.9|1816.9|1823.2|1820.2|1824|1821|1819.9|1816.9|212
1721895600000|2024-07-25 08:20:00|1823|1820|1823.2|1820.2|1824|1821|1822|1819|80
1721895900000|2024-07-25 08:25:00|1823|1820|1825|1822|1827.2|1824.2|1823|1820|235
1721896200000|2024-07-25 08:30:00|1824.9|1821.9|1825.9|1822.9|1826.9|1823.9|1823.9|1820.9|188
1721896500000|2024-07-25 08:35:00|1826.9|1823.9|1827.7|1824.7|1827.9|1824.9|1825.7|1822.7|179
1721896800000|2024-07-25 08:40:00|1827.9|1824.9|1828.4|1825.4|1830.7|1827.7|1826.7|1823.7|548
1721897100000|2024-07-25 08:45:00|1828.2|1825.2|1825.7|1822.7|1828.2|1825.2|1825.7|1822.7|47
1721897400000|2024-07-25 08:50:00|1825.9|1822.9|1824|1821|1826.2|1823.2|1823.7|1820.7|174
1721897700000|2024-07-25 08:55:00|1823|1820|1822|1819|1823|1820|1822|1819|92
1721898000000|2024-07-25 09:00:00|1822.2|1819.2|1824|1821|1825|1822|1822|1819|247
1721898300000|2024-07-25 09:05:00|1823.7|1820.7|1823|1820|1823.9|1820.9|1822.7|1819.7|148
1721898600000|2024-07-25 09:10:00|1824|1821|1825.9|1822.9|1828.9|1825.9|1824|1821|245
1721898900000|2024-07-25 09:15:00|1826|1823|1828.9|1825.9|1828.9|1825.9|1825.9|1822.9|215
1721899200000|2024-07-25 09:20:00|1830.7|1827.7|1826|1823|1830.7|1827.7|1825.7|1822.7|220
1721899500000|2024-07-25 09:25:00|1826.2|1823.2|1825.2|1822.2|1826.2|1823.2|1823.2|1820.2|125
1721899800000|2024-07-25 09:30:00|1825.9|1822.9|1828.9|1825.9|1829.9|1826.9|1824.2|1821.2|241
1721900100000|2024-07-25 09:35:00|1828.7|1825.7|1828.9|1825.9|1832.7|1829.7|1828|1825|325
1721900400000|2024-07-25 09:40:00|1829.7|1826.7|1827.9|1824.9|1829.9|1826.9|1827|1824|156
1721900700000|2024-07-25 09:45:00|1828|1825|1826|1823|1828|1825|1826|1823|168
1721901000000|2024-07-25 09:50:00|1826.4|1823.4|1825.9|1822.9|1826.7|1823.7|1824|1821|111
1721901300000|2024-07-25 09:55:00|1825.2|1822.2|1825.9|1822.9|1825.9|1822.9|1823.9|1820.9|54
1721901600000|2024-07-25 10:00:00|1826.9|1823.9|1824.9|1821.9|1826.9|1823.9|1822.9|1819.9|242
1721901900000|2024-07-25 10:05:00|1824.6|1821.6|1825.1|1822.1|1826.7|1823.7|1824.1|1821.1|168
1721902200000|2024-07-25 10:10:00|1824.9|1821.9|1825.9|1822.9|1825.9|1822.9|1824.9|1821.9|16
1721902500000|2024-07-25 10:15:00|1826.7|1823.7|1825.9|1822.9|1827.1|1824.1|1825.9|1822.9|55
1721902800000|2024-07-25 10:20:00|1826.1|1823.1|1824.7|1821.7|1826.1|1823.1|1823.7|1820.7|85
1721903100000|2024-07-25 10:25:00|1825.7|1822.7|1824.7|1821.7|1825.7|1822.7|1824.7|1821.7|31
1721903400000|2024-07-25 10:30:00|1825.4|1822.4|1823.7|1820.7|1825.7|1822.7|1823.7|1820.7|62
1721903700000|2024-07-25 10:35:00|1824.7|1821.7|1824.7|1821.7|1824.9|1821.9|1824.7|1821.7|49
1721904000000|2024-07-25 10:40:00|1823.7|1820.7|1826.9|1823.9|1827.7|1824.7|1823.7|1820.7|89
1721904300000|2024-07-25 10:45:00|1826.7|1823.7|1826.7|1823.7|1827.7|1824.7|1826.7|1823.7|37
1721904600000|2024-07-25 10:50:00|1825.9|1822.9|1825.4|1822.4|1826.9|1823.9|1824.9|1821.9|54
1721904900000|2024-07-25 10:55:00|1825.1|1822.1|1825.9|1822.9|1825.9|1822.9|1824.9|1821.9|33
1721905200000|2024-07-25 11:00:00|1825.7|1822.7|1825.9|1822.9|1826.7|1823.7|1825.7|1822.7|79
1721905500000|2024-07-25 11:05:00|1825.7|1822.7|1826.9|1823.9|1826.9|1823.9|1825.1|1822.1|92
1721905800000|2024-07-25 11:10:00|||||||||13
1721906100000|2024-07-25 11:15:00|1827.6|1824.6|1829.7|1826.7|1830.2|1827.2|1827.6|1824.6|80
1721906400000|2024-07-25 11:20:00|1830.7|1827.7|1829.4|1826.4|1830.7|1827.7|1828.7|1825.7|77
1721906700000|2024-07-25 11:25:00|1829.7|1826.7|1831.6|1828.6|1832.4|1829.4|1829.7|1826.7|117
1721907000000|2024-07-25 11:30:00|1831.7|1828.7|1831.4|1828.4|1832.4|1829.4|1831.4|1828.4|205
1721907300000|2024-07-25 11:35:00|1830.4|1827.4|1829.7|1826.7|1830.4|1827.4|1829.7|1826.7|139
1721907600000|2024-07-25 11:40:00|1828.7|1825.7|1827.7|1824.7|1828.7|1825.7|1826.7|1823.7|548
1721907900000|2024-07-25 11:45:00|1827.6|1824.6|1829.4|1826.4|1829.4|1826.4|1827.4|1824.4|24
1721908200000|2024-07-25 11:50:00|1828.6|1825.6|1829.6|1826.6|1829.8|1826.8|1828.1|1825.1|51
1721908500000|2024-07-25 11:55:00|1828.8|1825.8|1827.8|1824.8|1830.4|1827.4|1827.6|1824.6|187
1721908800000|2024-07-25 12:00:00|1827.4|1824.4|1832.6|1829.6|1832.8|1829.8|1826.4|1823.4|508
1721909100000|2024-07-25 12:05:00|1833.4|1830.4|1831.4|1828.4|1835.4|1832.4|1831.4|1828.4|306
1721909400000|2024-07-25 12:10:00|1830.8|1827.8|1838.6|1835.6|1839.4|1836.4|1830.4|1827.4|441
1721909700000|2024-07-25 12:15:00|1838.8|1835.8|1843.6|1840.6|1851.4|1848.4|1838.8|1835.8|1468
1721910000000|2024-07-25 12:20:00|1843.4|1840.4|1846.8|1843.8|1847.4|1844.4|1842.6|1839.6|590
1721910300000|2024-07-25 12:25:00|1847.1|1844.1|1842.4|1839.4|1848.1|1845.1|1841.4|1838.4|485
1721910600000|2024-07-25 12:30:00|1843.1|1840.1|1848.1|1845.1|1848.1|1845.1|1843.1|1840.1|853
1721910900000|2024-07-25 12:35:00|1848.6|1845.6|1858.8|1855.8|1860.9|1857.9|1845.4|1842.4|1066
1721911200000|2024-07-25 12:40:00|1858.9|1855.9|1856.9|1853.9|1866.8|1863.8|1856.8|1853.8|1442
1721911500000|2024-07-25 12:45:00|1856.8|1853.8|1856|1853|1857.8|1854.8|1854.1|1851.1|524
1721911800000|2024-07-25 12:50:00|1856.1|1853.1|1854.4|1851.4|1856.4|1853.4|1852.1|1849.1|510
1721912100000|2024-07-25 12:55:00|1854.3|1851.3|1856|1853|1860.8|1857.8|1852.3|1849.3|828
1721912400000|2024-07-25 13:00:00|1856.1|1853.1|1857|1854|1859.8|1856.8|1854.1|1851.1|629
1721912700000|2024-07-25 13:05:00|1857.3|1854.3|1864.8|1861.8|1865|1862|1857.3|1854.3|567
1721913000000|2024-07-25 13:10:00|1865|1862|1863|1860|1865.8|1862.8|1861|1858|466
1721913300000|2024-07-25 13:15:00|1863.1|1860.1|1864.1|1861.1|1865.8|1862.8|1863.1|1860.1|381
1721913600000|2024-07-25 13:20:00|1863.3|1860.3|1861.3|1858.3|1863.3|1860.3|1859.3|1856.3|423
1721913900000|2024-07-25 13:25:00|1861.1|1858.1|1858.3|1855.3|1863.1|1860.1|1858.1|1855.1|510
1721914200000|2024-07-25 13:30:00|1858.8|1855.8|1859.1|1856.1|1859.3|1856.3|1857.1|1854.1|256
1721914500000|2024-07-25 13:35:00|1858.1|1855.1|1856.1|1853.1|1859.3|1856.3|1854.4|1851.4|632
1721914800000|2024-07-25 13:40:00|1855.8|1852.8|1860.3|1857.3|1860.3|1857.3|1855.1|1852.1|606
1721915100000|2024-07-25 13:45:00|1860.4|1857.4|1867.1|1864.1|1867.1|1864.1|1860.1|1857.1|888
1721915400000|2024-07-25 13:50:00|1867.3|1864.3|1866.1|1863.1|1871.3|1868.3|1865.1|1862.1|930
1721915700000|2024-07-25 13:55:00|1867.3|1864.3|1869.1|1866.1|1871.1|1868.1|1866.1|1863.1|380
1721916000000|2024-07-25 14:00:00|1868.8|1865.8|1872.1|1869.1|1873.1|1870.1|1868.1|1865.1|801
1721916300000|2024-07-25 14:05:00|1873.1|1870.1|1877.8|1874.8|1877.8|1874.8|1871.1|1868.1|824
1721916600000|2024-07-25 14:10:00|1878.1|1875.1|1876.1|1873.1|1878.1|1875.1|1875.8|1872.8|1537
1721916900000|2024-07-25 14:15:00|1877.1|1874.1|1876.1|1873.1|1877.6|1874.6|1875.1|1872.1|961
1721917200000|2024-07-25 14:20:00|1877.1|1874.1|1878.1|1875.1|1879.1|1876.1|1876.3|1873.3|311
1721917500000|2024-07-25 14:25:00|1877.1|1874.1|1872.1|1869.1|1877.1|1874.1|1871.1|1868.1|436
1721917800000|2024-07-25 14:30:00|1873.1|1870.1|1876.1|1873.1|1877.1|1874.1|1872.1|1869.1|488
1721918100000|2024-07-25 14:35:00|1875.1|1872.1|1873.1|1870.1|1876.1|1873.1|1872.1|1869.1|183
1721918400000|2024-07-25 14:40:00|1873.8|1870.8|1875.1|1872.1|1875.1|1872.1|1872.3|1869.3|499
1721918700000|2024-07-25 14:45:00|1875.3|1872.3|1873.5|1870.5|1875.3|1872.3|1872.3|1869.3|132
1721919000000|2024-07-25 14:50:00|1874.1|1871.1|1876.1|1873.1|1876.1|1873.1|1873.5|1870.5|419
1721919300000|2024-07-25 14:55:00|1875.5|1872.5|1875.1|1872.1|1877.1|1874.1|1875.1|1872.1|231
1721919600000|2024-07-25 15:00:00|1876.1|1873.1|1877.1|1874.1|1877.1|1874.1|1875.1|1872.1|303
1721919900000|2024-07-25 15:05:00|1876.1|1873.1|1876.1|1873.1|1878.1|1875.1|1875.3|1872.3|381
1721920200000|2024-07-25 15:10:00|1877|1874|1876.5|1873.5|1878.1|1875.1|1876.3|1873.3|381
1721920500000|2024-07-25 15:15:00|1877.1|1874.1|1877.1|1874.1|1878.1|1875.1|1876.1|1873.1|240
1721920800000|2024-07-25 15:20:00|1878.1|1875.1|1878.1|1875.1|1879.1|1876.1|1878.1|1875.1|240
1721921100000|2024-07-25 15:25:00|1877.1|1874.1|1875.1|1872.1|1877.1|1874.1|1875.1|1872.1|85
1721921400000|2024-07-25 15:30:00|1876.1|1873.1|1875.3|1872.3|1877.1|1874.1|1875.3|1872.3|471
1721921700000|2024-07-25 15:35:00|1875.1|1872.1|1871.5|1868.5|1876.1|1873.1|1868.8|1865.8|604
1721922000000|2024-07-25 15:40:00|1870.8|1867.8|1872.5|1869.5|1877.5|1874.5|1870.6|1867.6|809
1721922300000|2024-07-25 15:45:00|1873.5|1870.5|1870.5|1867.5|1873.5|1870.5|1870.5|1867.5|272
1721922600000|2024-07-25 15:50:00|1869.8|1866.8|1870.5|1867.5|1871.5|1868.5|1869.5|1866.5|187
1721922900000|2024-07-25 15:55:00|1871.5|1868.5|1871.8|1868.8|1871.8|1868.8|1870.5|1867.5|125
1721923200000|2024-07-25 16:00:00|1872.5|1869.5|1868.8|1865.8|1873|1870|1868.6|1865.6|335
1721923500000|2024-07-25 16:05:00|1869.5|1866.5|1869.8|1866.8|1870.8|1867.8|1869.5|1866.5|290
1721923800000|2024-07-25 16:10:00|1869.6|1866.6|1870.5|1867.5|1870.8|1867.8|1868.8|1865.8|202
1721924100000|2024-07-25 16:15:00|1871.3|1868.3|1871.8|1868.8|1871.8|1868.8|1870.5|1867.5|178
1721924400000|2024-07-25 16:20:00|1872.8|1869.8|1869.5|1866.5|1873.5|1870.5|1868.8|1865.8|315
1721924700000|2024-07-25 16:25:00|1869.6|1866.6|1872.6|1869.6|1872.8|1869.8|1869.6|1866.6|254
1721925000000|2024-07-25 16:30:00|1872.5|1869.5|1870.5|1867.5|1873.5|1870.5|1870.5|1867.5|223
1721925300000|2024-07-25 16:35:00|1871.2|1868.2|1874.5|1871.5|1874.5|1871.5|1871.2|1868.2|204
1721925600000|2024-07-25 16:40:00|1875.5|1872.5|1874.5|1871.5|1875.5|1872.5|1873.8|1870.8|234
1721925900000|2024-07-25 16:45:00|1875.5|1872.5|1872.5|1869.5|1875.5|1872.5|1870.8|1867.8|422
1721926200000|2024-07-25 16:50:00|1873.5|1870.5|1874.2|1871.2|1878.2|1875.2|1871.7|1868.7|2709
1721926500000|2024-07-25 16:55:00|1874.5|1871.5|1876.2|1873.2|1879.8|1876.8|1874.5|1871.5|1109
1721926800000|2024-07-25 17:00:00|||||||||3
1721979000000|2024-07-26 07:30:00|1883|1880|1871.3|1868.3|1884|1881|1869.5|1866.5|771
1721979300000|2024-07-26 07:35:00|1872|1869|1873.7|1870.7|1873.7|1870.7|1870.2|1867.2|112
1721979600000|2024-07-26 07:40:00|1873.3|1870.3|1873.8|1870.8|1875.2|1872.2|1870.8|1867.8|171
1721979900000|2024-07-26 07:45:00|1873.3|1870.3|1870.2|1867.2|1874.2|1871.2|1868.2|1865.2|176
1721980200000|2024-07-26 07:50:00|1871|1868|1867.5|1864.5|1871.2|1868.2|1866.2|1863.2|426
1721980500000|2024-07-26 07:55:00|1866.9|1863.9|1866.5|1863.5|1868.7|1865.7|1865.5|1862.5|116
1721980800000|2024-07-26 08:00:00|1866.2|1863.2|1867.9|1864.9|1870.9|1867.9|1865.5|1862.5|146
1721981100000|2024-07-26 08:05:00|1867.5|1864.5|1863.7|1860.7|1867.5|1864.5|1863.7|1860.7|374
1721981400000|2024-07-26 08:10:00|1863.9|1860.9|1864.7|1861.7|1865.5|1862.5|1863.7|1860.7|109
1721981700000|2024-07-26 08:15:00|1864.5|1861.5|1864.7|1861.7|1865.7|1862.7|1864|1861|53
1721982000000|2024-07-26 08:20:00|1863.7|1860.7|1866.9|1863.9|1866.9|1863.9|1863.7|1860.7|59
1721982300000|2024-07-26 08:25:00|1866.7|1863.7|1867.9|1864.9|1868.9|1865.9|1865.4|1862.4|69
1721982600000|2024-07-26 08:30:00|1867.7|1864.7|1863.9|1860.9|1867.7|1864.7|1863.9|1860.9|73
1721982900000|2024-07-26 08:35:00|1863.4|1860.4|1864.9|1861.9|1865.9|1862.9|1862.9|1859.9|112
1721983200000|2024-07-26 08:40:00|1865.2|1862.2|1867.7|1864.7|1867.7|1864.7|1864.9|1861.9|55
1721983500000|2024-07-26 08:45:00|1867.9|1864.9|1863.9|1860.9|1867.9|1864.9|1863.9|1860.9|64
1721983800000|2024-07-26 08:50:00|1863.7|1860.7|1864.9|1861.9|1865.9|1862.9|1862|1859|119
1721984100000|2024-07-26 08:55:00|1864|1861|1864.9|1861.9|1865.9|1862.9|1862.9|1859.9|43
1721984400000|2024-07-26 09:00:00|1864|1861|1861.2|1858.2|1864|1861|1860.2|1857.2|379
1721984700000|2024-07-26 09:05:00|1860.9|1857.9|1860.2|1857.2|1861|1858|1859|1856|148
1721985000000|2024-07-26 09:10:00|1859.9|1856.9|1861.2|1858.2|1862|1859|1859.2|1856.2|43
1721985300000|2024-07-26 09:15:00|1861|1858|1860.4|1857.4|1862.4|1859.4|1860.2|1857.2|39
1721985600000|2024-07-26 09:20:00|1859.4|1856.4|1858.4|1855.4|1859.4|1856.4|1857.4|1854.4|94
1721985900000|2024-07-26 09:25:00|1857.4|1854.4|1856.9|1853.9|1858.5|1855.5|1856.4|1853.4|166
1721986200000|2024-07-26 09:30:00|1857.4|1854.4|1853.7|1850.7|1857.4|1854.4|1853.5|1850.5|323
1721986500000|2024-07-26 09:35:00|1854|1851|1853.7|1850.7|1854.7|1851.7|1853|1850|193
1721986800000|2024-07-26 09:40:00|1853.4|1850.4|1854.7|1851.7|1854.7|1851.7|1852.7|1849.7|103
1721987100000|2024-07-26 09:45:00|1854|1851|1854.7|1851.7|1856.7|1853.7|1853.7|1850.7|127
1721987400000|2024-07-26 09:50:00|1854.5|1851.5|1854.7|1851.7|1854.7|1851.7|1853.7|1850.7|44
1721987700000|2024-07-26 09:55:00|1854.5|1851.5|1853.7|1850.7|1854.5|1851.5|1852.7|1849.7|107
1721988000000|2024-07-26 10:00:00|1853.5|1850.5|1854.7|1851.7|1854.7|1851.7|1853.5|1850.5|35
1721988300000|2024-07-26 10:05:00|1854.5|1851.5|1854.7|1851.7|1856.7|1853.7|1853.7|1850.7|206
1721988600000|2024-07-26 10:10:00|1854.1|1851.1|1853.6|1850.6|1854.1|1851.1|1852.5|1849.5|86
1721988900000|2024-07-26 10:15:00|1852.7|1849.7|1851.7|1848.7|1852.7|1849.7|1851.2|1848.2|137
1721989200000|2024-07-26 10:20:00|1852.2|1849.2|1851.7|1848.7|1852.7|1849.7|1851.2|1848.2|75
1721989500000|2024-07-26 10:25:00|1852.7|1849.7|1852.7|1849.7|1853.7|1850.7|1851.7|1848.7|58
1721989800000|2024-07-26 10:30:00|1853.1|1850.1|1852.7|1849.7|1853.2|1850.2|1850.9|1847.9|77
1721990100000|2024-07-26 10:35:00|1851.7|1848.7|1850.6|1847.6|1851.7|1848.7|1849.7|1846.7|118
1721990400000|2024-07-26 10:40:00|1850.7|1847.7|1852.7|1849.7|1853.7|1850.7|1849.7|1846.7|193
1721990700000|2024-07-26 10:45:00|1851.7|1848.7|1853.2|1850.2|1853.6|1850.6|1851.7|1848.7|59
1721991000000|2024-07-26 10:50:00|1852.7|1849.7|1851.7|1848.7|1853.6|1850.6|1851.6|1848.6|74
1721991300000|2024-07-26 10:55:00|1851.6|1848.6|1851.7|1848.7|1851.7|1848.7|1850.7|1847.7|114
1721991600000|2024-07-26 11:00:00|1851.1|1848.1|1851.7|1848.7|1853.6|1850.6|1850.7|1847.7|95
1721991900000|2024-07-26 11:05:00|1851.1|1848.1|1850.7|1847.7|1851.7|1848.7|1850.7|1847.7|198
1721992200000|2024-07-26 11:10:00|1850.2|1847.2|1851.7|1848.7|1852.1|1849.1|1849.7|1846.7|84
1721992500000|2024-07-26 11:15:00|1852.4|1849.4|1850.7|1847.7|1852.7|1849.7|1850.7|1847.7|43
1721992800000|2024-07-26 11:20:00|1850.9|1847.9|1850.7|1847.7|1851.6|1848.6|1850.7|1847.7|63
1721993100000|2024-07-26 11:25:00|1849.7|1846.7|1849.2|1846.2|1849.7|1846.7|1848.7|1845.7|144
1721993400000|2024-07-26 11:30:00|1849.6|1846.6|1849.7|1846.7|1849.7|1846.7|1848.7|1845.7|72
1721993700000|2024-07-26 11:35:00|||||||||26
1721994000000|2024-07-26 11:40:00|1848.7|1845.7|1848.7|1845.7|1848.7|1845.7|1848.7|1845.7|42
1721994300000|2024-07-26 11:45:00|1847.9|1844.9|1848.7|1845.7|1848.7|1845.7|1847.7|1844.7|66
1721994600000|2024-07-26 11:50:00|1847.7|1844.7|1850.7|1847.7|1850.7|1847.7|1847.7|1844.7|225
1721994900000|2024-07-26 11:55:00|1852.6|1849.6|1851.7|1848.7|1852.6|1849.6|1849.7|1846.7|305
1721995200000|2024-07-26 12:00:00|1850.7|1847.7|1850.6|1847.6|1850.7|1847.7|1847.7|1844.7|239
1721995500000|2024-07-26 12:05:00|1850.7|1847.7|1852.7|1849.7|1853.4|1850.4|1848.7|1845.7|296
1721995800000|2024-07-26 12:10:00|1852.6|1849.6|1854.1|1851.1|1855.2|1852.2|1851.6|1848.6|719
1721996100000|2024-07-26 12:15:00|1855.1|1852.1|1857.7|1854.7|1859.9|1856.9|1855.1|1852.1|344
1721996400000|2024-07-26 12:20:00|1856.9|1853.9|1858.7|1855.7|1859.7|1856.7|1856.9|1853.9|481
1721996700000|2024-07-26 12:25:00|1857.7|1854.7|1857.2|1854.2|1857.7|1854.7|1854.7|1851.7|285
1721997000000|2024-07-26 12:30:00|1856.7|1853.7|1858.6|1855.6|1859.7|1856.7|1856.7|1853.7|337
1721997300000|2024-07-26 12:35:00|1858.4|1855.4|1858.4|1855.4|1860.4|1857.4|1857.6|1854.6|199
1721997600000|2024-07-26 12:40:00|1858.6|1855.6|1858.6|1855.6|1860.4|1857.4|1855.7|1852.7|470
1721997900000|2024-07-26 12:45:00|1858.4|1855.4|1858.6|1855.6|1859.4|1856.4|1857.7|1854.7|69
1721998200000|2024-07-26 12:50:00|1858.7|1855.7|1857.7|1854.7|1861.6|1858.6|1857.7|1854.7|307
1721998500000|2024-07-26 12:55:00|1858.4|1855.4|1858.4|1855.4|1860.4|1857.4|1856.7|1853.7|376
1721998800000|2024-07-26 13:00:00|1858.6|1855.6|1860.6|1857.6|1860.6|1857.6|1857.6|1854.6|236
1721999100000|2024-07-26 13:05:00|1860.7|1857.7|1860.4|1857.4|1860.8|1857.8|1857.8|1854.8|373
1721999400000|2024-07-26 13:10:00|1860.6|1857.6|1857.8|1854.8|1860.6|1857.6|1857.8|1854.8|288
1721999700000|2024-07-26 13:15:00|1857.9|1854.9|1855.6|1852.6|1858.8|1855.8|1854.1|1851.1|328
1722000000000|2024-07-26 13:20:00|1855.8|1852.8|1854.1|1851.1|1858.8|1855.8|1854.1|1851.1|297
1722000300000|2024-07-26 13:25:00|1854.9|1851.9|1855.9|1852.9|1857.9|1854.9|1854.9|1851.9|658
1722000600000|2024-07-26 13:30:00|1856.8|1853.8|1855.9|1852.9|1856.8|1853.8|1854.1|1851.1|434
1722000900000|2024-07-26 13:35:00|1855.8|1852.8|1854.1|1851.1|1857.1|1854.1|1854.1|1851.1|102
1722001200000|2024-07-26 13:40:00|1855.1|1852.1|1858.1|1855.1|1858.1|1855.1|1854.9|1851.9|178
1722001500000|2024-07-26 13:45:00|1858.8|1855.8|1858.1|1855.1|1858.9|1855.9|1856.9|1853.9|202
1722001800000|2024-07-26 13:50:00|1859.1|1856.1|1856.1|1853.1|1859.1|1856.1|1855.1|1852.1|398
1722002100000|2024-07-26 13:55:00|1857.1|1854.1|1857.1|1854.1|1858.1|1855.1|1857.1|1854.1|161
1722002400000|2024-07-26 14:00:00|1857.3|1854.3|1855.3|1852.3|1858.1|1855.1|1854.4|1851.4|288
1722002700000|2024-07-26 14:05:00|1855.1|1852.1|1853.4|1850.4|1856.4|1853.4|1853.4|1850.4|215
1722003000000|2024-07-26 14:10:00|1854.1|1851.1|1855.4|1852.4|1857.1|1854.1|1854.1|1851.1|261
1722003300000|2024-07-26 14:15:00|1856.1|1853.1|1850.4|1847.4|1856.1|1853.1|1849.8|1846.8|442
1722003600000|2024-07-26 14:20:00|1850.6|1847.6|1850.6|1847.6|1852.4|1849.4|1848.8|1845.8|243
1722003900000|2024-07-26 14:25:00|1850.4|1847.4|1848.8|1845.8|1851.8|1848.8|1847.9|1844.9|571
1722004200000|2024-07-26 14:30:00|1848.9|1845.9|1851.1|1848.1|1851.1|1848.1|1848.8|1845.8|237
1722004500000|2024-07-26 14:35:00|1850.9|1847.9|1849.8|1846.8|1851.9|1848.9|1848.1|1845.1|237
1722004800000|2024-07-26 14:40:00|1849.9|1846.9|1852.8|1849.8|1853.1|1850.1|1849.1|1846.1|433
1722005100000|2024-07-26 14:45:00|1853.1|1850.1|1852.1|1849.1|1853.1|1850.1|1849.1|1846.1|312
1722005400000|2024-07-26 14:50:00|1851.8|1848.8|1849.3|1846.3|1851.8|1848.8|1848.3|1845.3|407
1722005700000|2024-07-26 14:55:00|1849.5|1846.5|1850.3|1847.3|1851.3|1848.3|1849.5|1846.5|121
1722006000000|2024-07-26 15:00:00|1850.5|1847.5|1851.1|1848.1|1852.1|1849.1|1850.3|1847.3|293
1722006300000|2024-07-26 15:05:00|1853|1850|1853.1|1850.1|1853.1|1850.1|1853|1850|245
1722006600000|2024-07-26 15:10:00|1853.8|1850.8|1850.8|1847.8|1854.8|1851.8|1850.8|1847.8|317
1722006900000|2024-07-26 15:15:00|1850.5|1847.5|1850.1|1847.1|1850.8|1847.8|1849|1846|290
1722007200000|2024-07-26 15:20:00|1850|1847|1853.6|1850.6|1853.8|1850.8|1849.1|1846.1|297
1722007500000|2024-07-26 15:25:00|1853.5|1850.5|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|175
1722007800000|2024-07-26 15:30:00|1853.5|1850.5|1851.8|1848.8|1853.5|1850.5|1850|1847|159
1722008100000|2024-07-26 15:35:00|1851.1|1848.1|1850.8|1847.8|1851.8|1848.8|1850.8|1847.8|113
1722008400000|2024-07-26 15:40:00|1851.8|1848.8|1852.8|1849.8|1853.8|1850.8|1851.8|1848.8|204
1722008700000|2024-07-26 15:45:00|1852.1|1849.1|1853.8|1850.8|1853.8|1850.8|1851.1|1848.1|49
1722009000000|2024-07-26 15:50:00|1853.1|1850.1|1852.1|1849.1|1854.1|1851.1|1852.1|1849.1|136
1722009300000|2024-07-26 15:55:00|1851.1|1848.1|1852.1|1849.1|1852.1|1849.1|1850.1|1847.1|116
1722009600000|2024-07-26 16:00:00|1851.1|1848.1|1851.1|1848.1|1851.1|1848.1|1851.1|1848.1|69
1722009900000|2024-07-26 16:05:00|1850.8|1847.8|1852.1|1849.1|1852.1|1849.1|1850.1|1847.1|213
1722010200000|2024-07-26 16:10:00|1852|1849|1852.8|1849.8|1852.8|1849.8|1851.8|1848.8|116
1722010500000|2024-07-26 16:15:00|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|106
1722010800000|2024-07-26 16:20:00|1852.8|1849.8|1850.8|1847.8|1852.8|1849.8|1850.8|1847.8|256
1722011100000|2024-07-26 16:25:00|1851|1848|1850.8|1847.8|1852.8|1849.8|1850.1|1847.1|285
1722011400000|2024-07-26 16:30:00|1851|1848|1848.1|1845.1|1851.1|1848.1|1848.1|1845.1|356
1722011700000|2024-07-26 16:35:00|1849.1|1846.1|1847.1|1844.1|1849.1|1846.1|1845.5|1842.5|537
1722012000000|2024-07-26 16:40:00|1848.1|1845.1|1851.1|1848.1|1851.8|1848.8|1847.5|1844.5|615
1722012300000|2024-07-26 16:45:00|1851.8|1848.8|1853.8|1850.8|1854|1851|1850.1|1847.1|305
1722012600000|2024-07-26 16:50:00|1854|1851|1859.5|1856.5|1859.5|1856.5|1852.5|1849.5|2630
1722012900000|2024-07-26 16:55:00|1859.8|1856.8|1859.8|1856.8|1861.5|1858.5|1858.5|1855.5|813
1722013200000|2024-07-26 17:00:00|||||||||1
1722238200000|2024-07-29 07:30:00|1862.2|1859.2|1879.1|1876.1|1880.7|1877.7|1862.2|1859.2|698
1722238500000|2024-07-29 07:35:00|1878.9|1875.9|1876.7|1873.7|1880.2|1877.2|1876.4|1873.4|257
1722238800000|2024-07-29 07:40:00|1876.9|1873.9|1876.1|1873.1|1876.9|1873.9|1876.1|1873.1|36
1722239100000|2024-07-29 07:45:00|1876.4|1873.4|1883.4|1880.4|1883.4|1880.4|1876.4|1873.4|393
1722239400000|2024-07-29 07:50:00|1883.7|1880.7|1881.9|1878.9|1885.1|1882.1|1881.1|1878.1|394
1722239700000|2024-07-29 07:55:00|1881.6|1878.6|1882.9|1879.9|1883.1|1880.1|1881.1|1878.1|148
1722240000000|2024-07-29 08:00:00|1882.3|1879.3|1882.9|1879.9|1883.9|1880.9|1882.1|1879.1|66
1722240300000|2024-07-29 08:05:00|1883.2|1880.2|1883.9|1880.9|1884.9|1881.9|1883.2|1880.2|171
1722240600000|2024-07-29 08:10:00|1884.1|1881.1|1882.9|1879.9|1884.9|1881.9|1882.9|1879.9|39
1722240900000|2024-07-29 08:15:00|1883.2|1880.2|1887.4|1884.4|1887.7|1884.7|1883.2|1880.2|274
1722241200000|2024-07-29 08:20:00|1887.7|1884.7|1891.9|1888.9|1892.4|1889.4|1887.7|1884.7|428
1722241500000|2024-07-29 08:25:00|1892.1|1889.1|1890.7|1887.7|1892.1|1889.1|1890.7|1887.7|135
1722241800000|2024-07-29 08:30:00|1890.9|1887.9|1891.7|1888.7|1891.7|1888.7|1890.7|1887.7|75
1722242100000|2024-07-29 08:35:00|1890.9|1887.9|1889.7|1886.7|1890.9|1887.9|1888.9|1885.9|216
1722242400000|2024-07-29 08:40:00|1889.9|1886.9|1892.7|1889.7|1892.7|1889.7|1889.9|1886.9|127
1722242700000|2024-07-29 08:45:00|1893.4|1890.4|1892.9|1889.9|1893.7|1890.7|1892.7|1889.7|225
1722243000000|2024-07-29 08:50:00|1892.7|1889.7|1893.7|1890.7|1893.7|1890.7|1892.7|1889.7|34
1722243300000|2024-07-29 08:55:00|1894.4|1891.4|1892.7|1889.7|1895.7|1892.7|1892.7|1889.7|458
1722243600000|2024-07-29 09:00:00|1893|1890|1891.7|1888.7|1893.1|1890.1|1891.7|1888.7|46
1722243900000|2024-07-29 09:05:00|1892.7|1889.7|1892.7|1889.7|1892.7|1889.7|1892.7|1889.7|53
1722244200000|2024-07-29 09:10:00|1892.9|1889.9|1893.7|1890.7|1893.7|1890.7|1891.7|1888.7|73
1722244500000|2024-07-29 09:15:00|1894.7|1891.7|1896.2|1893.2|1896.7|1893.7|1894.7|1891.7|143
1722244800000|2024-07-29 09:20:00|1896.5|1893.5|1897.5|1894.5|1898.7|1895.7|1895.7|1892.7|311
1722245100000|2024-07-29 09:25:00|1897.7|1894.7|1896.4|1893.4|1897.7|1894.7|1896.4|1893.4|65
1722245400000|2024-07-29 09:30:00|1895.4|1892.4|1895.7|1892.7|1896.4|1893.4|1894.4|1891.4|211
1722245700000|2024-07-29 09:35:00|1896|1893|1900.4|1897.4|1901.4|1898.4|1896|1893|153
1722246000000|2024-07-29 09:40:00|1899.5|1896.5|1898.4|1895.4|1899.5|1896.5|1898.2|1895.2|55
1722246300000|2024-07-29 09:45:00|1899|1896|1899.4|1896.4|1900.4|1897.4|1899|1896|100
1722246600000|2024-07-29 09:50:00|1899.9|1896.9|1901|1898|1901|1898|1899.4|1896.4|71
1722246900000|2024-07-29 09:55:00|1901.4|1898.4|1904|1901|1904|1901|1901.4|1898.4|810
1722247200000|2024-07-29 10:00:00|1905|1902|1906|1903|1906|1903|1904|1901|158
1722247500000|2024-07-29 10:05:00|1904.7|1901.7|1901.2|1898.2|1905|1902|1900.4|1897.4|325
1722247800000|2024-07-29 10:10:00|1901.4|1898.4|1901|1898|1901.4|1898.4|1900.2|1897.2|38
1722248100000|2024-07-29 10:15:00|1901.2|1898.2|1900.2|1897.2|1902|1899|1900|1897|218
1722248400000|2024-07-29 10:20:00|1901|1898|1901|1898|1901.5|1898.5|1900|1897|152
1722248700000|2024-07-29 10:25:00|1902|1899|1904|1901|1904|1901|1902|1899|52
1722249000000|2024-07-29 10:30:00|1905|1902|1906.8|1903.8|1906.8|1903.8|1905|1902|400
1722249300000|2024-07-29 10:35:00|1905.8|1902.8|1906.6|1903.6|1907.6|1904.6|1905.8|1902.8|172
1722249600000|2024-07-29 10:40:00|1905.6|1902.6|1907.6|1904.6|1907.6|1904.6|1905.6|1902.6|309
1722249900000|2024-07-29 10:45:00|1908.3|1905.3|1909.5|1906.5|1909.5|1906.5|1908.3|1905.3|175
1722250200000|2024-07-29 10:50:00|1908.6|1905.6|1909.6|1906.6|1909.6|1906.6|1908.3|1905.3|226
1722250500000|2024-07-29 10:55:00|1910.3|1907.3|1912.3|1909.3|1913.3|1910.3|1909.6|1906.6|602
1722250800000|2024-07-29 11:00:00|1911.5|1908.5|1907.3|1904.3|1911.5|1908.5|1906.1|1903.1|205
1722251100000|2024-07-29 11:05:00|1907.5|1904.5|1906.3|1903.3|1907.5|1904.5|1905.5|1902.5|97
1722251400000|2024-07-29 11:10:00|1906.7|1903.7|1907.3|1904.3|1907.3|1904.3|1906.5|1903.5|58
1722251700000|2024-07-29 11:15:00|1906.7|1903.7|1909.3|1906.3|1909.3|1906.3|1906.5|1903.5|124
1722252000000|2024-07-29 11:20:00|1908.5|1905.5|1904.7|1901.7|1908.5|1905.5|1904.7|1901.7|140
1722252300000|2024-07-29 11:25:00|1905|1902|1906.5|1903.5|1906.5|1903.5|1904|1901|110
1722252600000|2024-07-29 11:30:00|1906.3|1903.3|1904.3|1901.3|1907.5|1904.5|1903.7|1900.7|210
1722252900000|2024-07-29 11:35:00|1903.7|1900.7|1905.3|1902.3|1905.3|1902.3|1903.7|1900.7|219
1722253200000|2024-07-29 11:40:00|1905|1902|1905.7|1902.7|1906.5|1903.5|1905|1902|98
1722253500000|2024-07-29 11:45:00|1905.3|1902.3|1903.7|1900.7|1905.3|1902.3|1902.7|1899.7|422
1722253800000|2024-07-29 11:50:00|1904.3|1901.3|1905.7|1902.7|1905.7|1902.7|1904.3|1901.3|75
1722254100000|2024-07-29 11:55:00|1904.8|1901.8|1903.2|1900.2|1904.8|1901.8|1903.2|1900.2|82
1722254400000|2024-07-29 12:00:00|1903.5|1900.5|1905.8|1902.8|1906.7|1903.7|1902.7|1899.7|245
1722254700000|2024-07-29 12:05:00|1905.7|1902.7|1907.7|1904.7|1910.7|1907.7|1905.7|1902.7|319
1722255000000|2024-07-29 12:10:00|1907|1904|1908.7|1905.7|1909.7|1906.7|1905|1902|403
1722255300000|2024-07-29 12:15:00|1908.8|1905.8|1909.7|1906.7|1909.7|1906.7|1906|1903|436
1722255600000|2024-07-29 12:20:00|1910.3|1907.3|1910.7|1907.7|1911.2|1908.2|1909.7|1906.7|324
1722255900000|2024-07-29 12:25:00|1909.7|1906.7|1911.3|1908.3|1911.3|1908.3|1909.7|1906.7|297
1722256200000|2024-07-29 12:30:00|1911.5|1908.5|1909.3|1906.3|1912.7|1909.7|1906.7|1903.7|425
1722256500000|2024-07-29 12:35:00|1909.9|1906.9|1905|1902|1910.3|1907.3|1905|1902|719
1722256800000|2024-07-29 12:40:00|1904.9|1901.9|1901.7|1898.7|1905.7|1902.7|1901.7|1898.7|431
1722257100000|2024-07-29 12:45:00|1901.9|1898.9|1896.2|1893.2|1902.7|1899.7|1895|1892|458
1722257400000|2024-07-29 12:50:00|1896.4|1893.4|1895|1892|1897|1894|1892.4|1889.4|431
1722257700000|2024-07-29 12:55:00|1894.4|1891.4|1893.4|1890.4|1896.7|1893.7|1892.2|1889.2|288
1722258000000|2024-07-29 13:00:00|1893.7|1890.7|1895.2|1892.2|1896|1893|1890.7|1887.7|547
1722258300000|2024-07-29 13:05:00|1894.9|1891.9|1893.4|1890.4|1897.4|1894.4|1893.2|1890.2|352
1722258600000|2024-07-29 13:10:00|1894.2|1891.2|1895.4|1892.4|1897|1894|1893.2|1890.2|297
1722258900000|2024-07-29 13:15:00|1895.7|1892.7|1894.4|1891.4|1899|1896|1894.4|1891.4|477
1722259200000|2024-07-29 13:20:00|1894.6|1891.6|1898.4|1895.4|1900|1897|1894.6|1891.6|178
1722259500000|2024-07-29 13:25:00|1899|1896|1902.2|1899.2|1902.2|1899.2|1898.4|1895.4|166
1722259800000|2024-07-29 13:30:00|1902.4|1899.4|1904.4|1901.4|1905.2|1902.2|1901.4|1898.4|345
1722260100000|2024-07-29 13:35:00|1904.7|1901.7|1907.4|1904.4|1908.1|1905.1|1904.2|1901.2|316
1722260400000|2024-07-29 13:40:00|1907.2|1904.2|1905.4|1902.4|1908.1|1905.1|1903.4|1900.4|271
1722260700000|2024-07-29 13:45:00|1906.1|1903.1|1908.4|1905.4|1909.1|1906.1|1906.1|1903.1|349
1722261000000|2024-07-29 13:50:00|1908.2|1905.2|1909.1|1906.1|1911.1|1908.1|1908.1|1905.1|354
1722261300000|2024-07-29 13:55:00|1908.4|1905.4|1906.2|1903.2|1910.1|1907.1|1906.2|1903.2|371
1722261600000|2024-07-29 14:00:00|1906.4|1903.4|1908.1|1905.1|1908.1|1905.1|1906.4|1903.4|196
1722261900000|2024-07-29 14:05:00|1908.2|1905.2|1909.1|1906.1|1911.1|1908.1|1908.2|1905.2|418
1722262200000|2024-07-29 14:10:00|1909.7|1906.7|1909.1|1906.1|1911.1|1908.1|1909.1|1906.1|356
1722262500000|2024-07-29 14:15:00|1910.1|1907.1|1910.1|1907.1|1911.1|1908.1|1910.1|1907.1|259
1722262800000|2024-07-29 14:20:00|1909.1|1906.1|1909.1|1906.1|1910.1|1907.1|1909.1|1906.1|261
1722263100000|2024-07-29 14:25:00|1910.1|1907.1|1910.1|1907.1|1910.1|1907.1|1908.4|1905.4|330
1722263400000|2024-07-29 14:30:00|1911.7|1908.7|1912.1|1909.1|1912.1|1909.1|1911.7|1908.7|384
1722263700000|2024-07-29 14:35:00|1912.2|1909.2|1913.4|1910.4|1914.2|1911.2|1912.1|1909.1|448
1722264000000|2024-07-29 14:40:00|1912.4|1909.4|1913.4|1910.4|1913.4|1910.4|1912.2|1909.2|199
1722264300000|2024-07-29 14:45:00|1912.4|1909.4|1910.8|1907.8|1913.4|1910.4|1910.4|1907.4|602
1722264600000|2024-07-29 14:50:00|1910.4|1907.4|1909.4|1906.4|1910.4|1907.4|1908.4|1905.4|424
1722264900000|2024-07-29 14:55:00|1909.8|1906.8|1912.4|1909.4|1912.4|1909.4|1909.8|1906.8|146
1722265200000|2024-07-29 15:00:00|1912.1|1909.1|1912.4|1909.4|1912.4|1909.4|1911.4|1908.4|160
1722265500000|2024-07-29 15:05:00|1911.6|1908.6|1911.4|1908.4|1912.8|1909.8|1911.4|1908.4|380
1722265800000|2024-07-29 15:10:00|1910.4|1907.4|1910.4|1907.4|1910.8|1907.8|1909.8|1906.8|138
1722266100000|2024-07-29 15:15:00|1910.8|1907.8|1912.8|1909.8|1912.8|1909.8|1910.4|1907.4|328
1722266400000|2024-07-29 15:20:00|1913.4|1910.4|1915.6|1912.6|1915.8|1912.8|1912.6|1909.6|754
1722266700000|2024-07-29 15:25:00|1916.4|1913.4|1915.8|1912.8|1916.8|1913.8|1915.4|1912.4|732
1722267000000|2024-07-29 15:30:00|1916.4|1913.4|1915.8|1912.8|1917.8|1914.8|1915.8|1912.8|424
1722267300000|2024-07-29 15:35:00|1916.4|1913.4|1915.8|1912.8|1916.6|1913.6|1915.6|1912.6|221
1722267600000|2024-07-29 15:40:00|1916.8|1913.8|1916.8|1913.8|1916.8|1913.8|1916.8|1913.8|222
1722267900000|2024-07-29 15:45:00|1917.4|1914.4|1915.8|1912.8|1917.8|1914.8|1915.8|1912.8|342
1722268200000|2024-07-29 15:50:00|1915.2|1912.2|1913.8|1910.8|1915.2|1912.2|1911.6|1908.6|293
1722268500000|2024-07-29 15:55:00|1914.5|1911.5|1915.8|1912.8|1915.8|1912.8|1914.5|1911.5|199
1722268800000|2024-07-29 16:00:00|1916.8|1913.8|1916.8|1913.8|1917.8|1914.8|1916.8|1913.8|151
1722269100000|2024-07-29 16:05:00|1917.5|1914.5|1917.8|1914.8|1917.8|1914.8|1915.8|1912.8|197
1722269400000|2024-07-29 16:10:00|1915.8|1912.8|1915|1912|1915.8|1912.8|1914.8|1911.8|175
1722269700000|2024-07-29 16:15:00|1914.8|1911.8|1912.8|1909.8|1914.8|1911.8|1912|1909|176
1722270000000|2024-07-29 16:20:00|1913|1910|1912.8|1909.8|1914|1911|1912.8|1909.8|197
1722270300000|2024-07-29 16:25:00|1913|1910|1913.8|1910.8|1914.2|1911.2|1912.8|1909.8|344
1722270600000|2024-07-29 16:30:00|1914.8|1911.8|1914.8|1911.8|1915.8|1912.8|1914.8|1911.8|262
1722270900000|2024-07-29 16:35:00|1915|1912|1916.8|1913.8|1916.8|1913.8|1914.8|1911.8|606
1722271200000|2024-07-29 16:40:00|1916|1913|1916.8|1913.8|1917.2|1914.2|1916|1913|405
1722271500000|2024-07-29 16:45:00|1917.8|1914.8|1915.8|1912.8|1917.8|1914.8|1915.8|1912.8|510
1722271800000|2024-07-29 16:50:00|1916.8|1913.8|1912.1|1909.1|1916.8|1913.8|1912.1|1909.1|2337
1722272100000|2024-07-29 16:55:00|1912.3|1909.3|1912.8|1909.8|1916.1|1913.1|1912.1|1909.1|667
1722324600000|2024-07-30 07:30:00|1916.8|1913.8|1906.9|1903.9|1918.5|1915.5|1906.4|1903.4|707
1722324900000|2024-07-30 07:35:00|1906.2|1903.2|1913.2|1910.2|1913.2|1910.2|1905.9|1902.9|60
1722325200000|2024-07-30 07:40:00|1912.7|1909.7|1913.9|1910.9|1914.9|1911.9|1911.7|1908.7|105
1722325500000|2024-07-30 07:45:00|1915.5|1912.5|1914.2|1911.2|1916.7|1913.7|1913.2|1910.2|119
1722325800000|2024-07-30 07:50:00|1914.9|1911.9|1916.9|1913.9|1916.9|1913.9|1912.7|1909.7|64
1722326100000|2024-07-30 07:55:00|1916|1913|1914.9|1911.9|1916.7|1913.7|1914.9|1911.9|90
1722326400000|2024-07-30 08:00:00|1914.7|1911.7|1914.9|1911.9|1914.9|1911.9|1912.7|1909.7|71
1722326700000|2024-07-30 08:05:00|1914.7|1911.7|1914.2|1911.2|1914.7|1911.7|1910.7|1907.7|68
1722327000000|2024-07-30 08:10:00|1913.9|1910.9|1911.1|1908.1|1914.1|1911.1|1909.9|1906.9|93
1722327300000|2024-07-30 08:15:00|1910.9|1907.9|1916.1|1913.1|1916.6|1913.6|1910.9|1907.9|56
1722327600000|2024-07-30 08:20:00|1915.6|1912.6|1917.1|1914.1|1917.4|1914.4|1914.6|1911.6|93
1722327900000|2024-07-30 08:25:00|1916.7|1913.7|1916.1|1913.1|1916.7|1913.7|1912.6|1909.6|135
1722328200000|2024-07-30 08:30:00|1915.9|1912.9|1917.9|1914.9|1917.9|1914.9|1914.1|1911.1|66
1722328500000|2024-07-30 08:35:00|1917.7|1914.7|1918.1|1915.1|1918.9|1915.9|1917.4|1914.4|51
1722328800000|2024-07-30 08:40:00|1917.9|1914.9|1916.9|1913.9|1919.1|1916.1|1915.9|1912.9|97
1722329100000|2024-07-30 08:45:00|1917.1|1914.1|1917.1|1914.1|1917.7|1914.7|1916.1|1913.1|40
1722329400000|2024-07-30 08:50:00|1916.9|1913.9|1916.9|1913.9|1918.1|1915.1|1915.9|1912.9|52
1722329700000|2024-07-30 08:55:00|1916.2|1913.2|1913.9|1910.9|1916.2|1913.2|1913.4|1910.4|67
1722330000000|2024-07-30 09:00:00|1913.1|1910.1|1914.9|1911.9|1914.9|1911.9|1912.9|1909.9|83
1722330300000|2024-07-30 09:05:00|1914.7|1911.7|1917.1|1914.1|1917.9|1914.9|1914.7|1911.7|173
1722330600000|2024-07-30 09:10:00|1916.8|1913.8|1917.1|1914.1|1917.9|1914.9|1916.1|1913.1|50
1722330900000|2024-07-30 09:15:00|1917.7|1914.7|1917.1|1914.1|1918.1|1915.1|1916.3|1913.3|79
1722331200000|2024-07-30 09:20:00|1916.8|1913.8|1915.3|1912.3|1916.8|1913.8|1914.1|1911.1|58
1722331500000|2024-07-30 09:25:00|1915.1|1912.1|1915.3|1912.3|1915.6|1912.6|1914.1|1911.1|25
1722331800000|2024-07-30 09:30:00|1915.1|1912.1|1917.1|1914.1|1917.1|1914.1|1915.1|1912.1|18
1722332100000|2024-07-30 09:35:00|1916.6|1913.6|1917.1|1914.1|1917.1|1914.1|1916.1|1913.1|28
1722332400000|2024-07-30 09:40:00|1917.3|1914.3|1917.1|1914.1|1917.3|1914.3|1917.1|1914.1|10
1722332700000|2024-07-30 09:45:00|1916.4|1913.4|1912.3|1909.3|1916.4|1913.4|1911.3|1908.3|129
1722333000000|2024-07-30 09:50:00|1912.5|1909.5|1914.5|1911.5|1914.5|1911.5|1912.5|1909.5|117
1722333300000|2024-07-30 09:55:00|1914.3|1911.3|1914.3|1911.3|1915.1|1912.1|1914.1|1911.1|35
1722333600000|2024-07-30 10:00:00|1915.4|1912.4|1917.3|1914.3|1918.3|1915.3|1915.4|1912.4|101
1722333900000|2024-07-30 10:05:00|1917.6|1914.6|1917.3|1914.3|1918.3|1915.3|1917.3|1914.3|60
1722334200000|2024-07-30 10:10:00|1917.1|1914.1|1914.1|1911.1|1917.1|1914.1|1914.1|1911.1|48
1722334500000|2024-07-30 10:15:00|1914.3|1911.3|1914.3|1911.3|1914.3|1911.3|1914.1|1911.1|5
1722334800000|2024-07-30 10:20:00|1914.5|1911.5|1918.1|1915.1|1918.3|1915.3|1914.5|1911.5|76
1722335100000|2024-07-30 10:25:00|1918.3|1915.3|1919.3|1916.3|1919.3|1916.3|1918.3|1915.3|41
1722335400000|2024-07-30 10:30:00|1919.1|1916.1|1918.3|1915.3|1919.5|1916.5|1917.3|1914.3|130
1722335700000|2024-07-30 10:35:00|1919.3|1916.3|1919.1|1916.1|1920.1|1917.1|1918.3|1915.3|39
1722336000000|2024-07-30 10:40:00|1918.5|1915.5|1918.5|1915.5|1918.8|1915.8|1917.3|1914.3|32
1722336300000|2024-07-30 10:45:00|1917.5|1914.5|1911.5|1908.5|1917.5|1914.5|1909.7|1906.7|463
1722336600000|2024-07-30 10:50:00|1910.8|1907.8|1909.7|1906.7|1911.8|1908.8|1909|1906|67
1722336900000|2024-07-30 10:55:00|1910.2|1907.2|1910.7|1907.7|1911.7|1908.7|1910.2|1907.2|21
1722337200000|2024-07-30 11:00:00|1909.7|1906.7|1908.7|1905.7|1909.7|1906.7|1905.3|1902.3|281
1722337500000|2024-07-30 11:05:00|1909|1906|1910.7|1907.7|1911|1908|1907.7|1904.7|47
1722337800000|2024-07-30 11:10:00|1911|1908|1913.5|1910.5|1914.5|1911.5|1911|1908|161
1722338100000|2024-07-30 11:15:00|1912.7|1909.7|1911.5|1908.5|1912.7|1909.7|1910.5|1907.5|150
1722338400000|2024-07-30 11:20:00|1911.7|1908.7|1913.5|1910.5|1913.5|1910.5|1911.5|1908.5|12
1722338700000|2024-07-30 11:25:00|1912.5|1909.5|1913.5|1910.5|1913.5|1910.5|1912|1909|25
1722339000000|2024-07-30 11:30:00|1915.5|1912.5|1915.5|1912.5|1915.5|1912.5|1915.5|1912.5|16
1722339300000|2024-07-30 11:35:00|1914.5|1911.5|1911.7|1908.7|1914.5|1911.5|1911.5|1908.5|89
1722339600000|2024-07-30 11:40:00|1912.5|1909.5|1911.7|1908.7|1912.5|1909.5|1911.5|1908.5|27
1722339900000|2024-07-30 11:45:00|1911.5|1908.5|1910.7|1907.7|1911.7|1908.7|1906.9|1903.9|341
1722340200000|2024-07-30 11:50:00|1910.9|1907.9|1913.7|1910.7|1915.2|1912.2|1910.9|1907.9|141
1722340500000|2024-07-30 11:55:00|1913.9|1910.9|1912.7|1909.7|1913.9|1910.9|1911.5|1908.5|141
1722340800000|2024-07-30 12:00:00|1911.9|1908.9|1910.7|1907.7|1912.7|1909.7|1907.9|1904.9|161
1722341100000|2024-07-30 12:05:00|1910.1|1907.1|1908.7|1905.7|1910.1|1907.1|1905.1|1902.1|130
1722341400000|2024-07-30 12:10:00|1909.3|1906.3|1913.7|1910.7|1914.5|1911.5|1907.7|1904.7|287
1722341700000|2024-07-30 12:15:00|1913.5|1910.5|1914.7|1911.7|1914.7|1911.7|1912.5|1909.5|456
1722342000000|2024-07-30 12:20:00|1914.3|1911.3|1913.7|1910.7|1914.7|1911.7|1911.7|1908.7|363
1722342300000|2024-07-30 12:25:00|1913.9|1910.9|1912.9|1909.9|1915.5|1912.5|1912.9|1909.9|287
1722342600000|2024-07-30 12:30:00|1913.7|1910.7|1910.9|1907.9|1915.9|1912.9|1909.9|1906.9|336
1722342900000|2024-07-30 12:35:00|1909.9|1906.9|1906.9|1903.9|1909.9|1906.9|1906.4|1903.4|323
1722343200000|2024-07-30 12:40:00|1907.7|1904.7|1909.7|1906.7|1909.7|1906.7|1906.7|1903.7|355
1722343500000|2024-07-30 12:45:00|1909.9|1906.9|1909.9|1906.9|1910.9|1907.9|1908.9|1905.9|270
1722343800000|2024-07-30 12:50:00|1910.5|1907.5|1910.9|1907.9|1911.7|1908.7|1908.9|1905.9|116
1722344100000|2024-07-30 12:55:00|1909.9|1906.9|1911.5|1908.5|1911.9|1908.9|1909.7|1906.7|137
1722344400000|2024-07-30 13:00:00|1911.7|1908.7|1909.9|1906.9|1912.9|1909.9|1909.9|1906.9|152
1722344700000|2024-07-30 13:05:00|1909.7|1906.7|1912.7|1909.7|1912.7|1909.7|1909.7|1906.7|96
1722345000000|2024-07-30 13:10:00|1912.5|1909.5|1914.7|1911.7|1915.7|1912.7|1911.9|1908.9|225
1722345300000|2024-07-30 13:15:00|1914.9|1911.9|1914.7|1911.7|1916.5|1913.5|1914.7|1911.7|375
1722345600000|2024-07-30 13:20:00|1914.5|1911.5|1910.9|1907.9|1914.5|1911.5|1908.9|1905.9|409
1722345900000|2024-07-30 13:25:00|1910.7|1907.7|1914.5|1911.5|1914.5|1911.5|1910.7|1907.7|22
1722346200000|2024-07-30 13:30:00|1913.9|1910.9|1910.7|1907.7|1914.5|1911.5|1910.7|1907.7|186
1722346500000|2024-07-30 13:35:00|1910.9|1907.9|1912.9|1909.9|1913.5|1910.5|1910.7|1907.7|134
1722346800000|2024-07-30 13:40:00|1912.7|1909.7|1911.5|1908.5|1912.7|1909.7|1910.5|1907.5|148
1722347100000|2024-07-30 13:45:00|1911.7|1908.7|1909.5|1906.5|1911.7|1908.7|1907.5|1904.5|217
1722347400000|2024-07-30 13:50:00|1910.5|1907.5|1909.7|1906.7|1911.5|1908.5|1909.5|1906.5|172
1722347700000|2024-07-30 13:55:00|1909.5|1906.5|1906.5|1903.5|1909.7|1906.7|1905.7|1902.7|565
1722348000000|2024-07-30 14:00:00|1906.7|1903.7|1905.9|1902.9|1907.5|1904.5|1904.9|1901.9|328
1722348300000|2024-07-30 14:05:00|1906.9|1903.9|1907.5|1904.5|1909.3|1906.3|1906.9|1903.9|550
1722348600000|2024-07-30 14:10:00|1907.7|1904.7|1907.5|1904.5|1909.5|1906.5|1907.5|1904.5|94
1722348900000|2024-07-30 14:15:00|1908.3|1905.3|1910.5|1907.5|1910.5|1907.5|1907.5|1904.5|132
1722349200000|2024-07-30 14:20:00|1909.5|1906.5|1910.1|1907.1|1911.1|1908.1|1909.1|1906.1|135
1722349500000|2024-07-30 14:25:00|1909.5|1906.5|1906.5|1903.5|1909.5|1906.5|1906.5|1903.5|268
1722349800000|2024-07-30 14:30:00|1905.3|1902.3|1905.5|1902.5|1906.5|1903.5|1904.3|1901.3|163
1722350100000|2024-07-30 14:35:00|1904.9|1901.9|1905.5|1902.5|1906.5|1903.5|1904.5|1901.5|149
1722350400000|2024-07-30 14:40:00|1905.7|1902.7|1900.5|1897.5|1905.7|1902.7|1899.7|1896.7|292
1722350700000|2024-07-30 14:45:00|1901.1|1898.1|1901.9|1898.9|1902.9|1899.9|1901.1|1898.1|192
1722351000000|2024-07-30 14:50:00|1902.5|1899.5|1898.9|1895.9|1902.7|1899.7|1897.5|1894.5|279
1722351300000|2024-07-30 14:55:00|1898.7|1895.7|1897.7|1894.7|1898.7|1895.7|1895.9|1892.9|321
1722351600000|2024-07-30 15:00:00|1898.7|1895.7|1900.5|1897.5|1901.5|1898.5|1898.5|1895.5|909
1722351900000|2024-07-30 15:05:00|1900.3|1897.3|1897.5|1894.5|1900.5|1897.5|1897.5|1894.5|238
1722352200000|2024-07-30 15:10:00|1898.3|1895.3|1898.5|1895.5|1898.5|1895.5|1897.5|1894.5|165
1722352500000|2024-07-30 15:15:00|1897.9|1894.9|1898.5|1895.5|1898.5|1895.5|1897.5|1894.5|143
1722352800000|2024-07-30 15:20:00|1900.5|1897.5|1901.5|1898.5|1901.5|1898.5|1898.3|1895.3|349
1722353100000|2024-07-30 15:25:00|1902.2|1899.2|1903.3|1900.3|1903.5|1900.5|1900.5|1897.5|141
1722353400000|2024-07-30 15:30:00|1903.5|1900.5|1906.3|1903.3|1907.2|1904.2|1903.5|1900.5|160
1722353700000|2024-07-30 15:35:00|1906.5|1903.5|1908.5|1905.5|1909.3|1906.3|1906.3|1903.3|219
1722354000000|2024-07-30 15:40:00|1909.2|1906.2|1908.5|1905.5|1910.3|1907.3|1908.2|1905.2|176
1722354300000|2024-07-30 15:45:00|1909.2|1906.2|1907.5|1904.5|1910.2|1907.2|1907.3|1904.3|117
1722354600000|2024-07-30 15:50:00|1906.5|1903.5|1908.5|1905.5|1908.5|1905.5|1905.5|1902.5|198
1722354900000|2024-07-30 15:55:00|1909.2|1906.2|1911.2|1908.2|1911.2|1908.2|1907.5|1904.5|193
1722355200000|2024-07-30 16:00:00|1910.5|1907.5|1911.5|1908.5|1911.5|1908.5|1910.4|1907.4|104
1722355500000|2024-07-30 16:05:00|1911.4|1908.4|1913.5|1910.5|1913.5|1910.5|1911.4|1908.4|131
1722355800000|2024-07-30 16:10:00|1914.5|1911.5|1915.5|1912.5|1915.5|1912.5|1914.5|1911.5|287
1722356100000|2024-07-30 16:15:00|1915.4|1912.4|1912.7|1909.7|1915.4|1912.4|1912.5|1909.5|379
1722356400000|2024-07-30 16:20:00|1912.9|1909.9|1917.5|1914.5|1917.7|1914.7|1912.9|1909.9|315
1722356700000|2024-07-30 16:25:00|1917.7|1914.7|1921.5|1918.5|1923.4|1920.4|1917.5|1914.5|541
1722357000000|2024-07-30 16:30:00|1922.4|1919.4|1922.2|1919.2|1923.5|1920.5|1921.5|1918.5|149
1722357300000|2024-07-30 16:35:00|1922.4|1919.4|1919.6|1916.6|1924.9|1921.9|1919.6|1916.6|456
1722357600000|2024-07-30 16:40:00|1919.4|1916.4|1921.6|1918.6|1921.6|1918.6|1919.4|1916.4|130
1722357900000|2024-07-30 16:45:00|1920.6|1917.6|1921.6|1918.6|1922.4|1919.4|1920.6|1917.6|227
1722358200000|2024-07-30 16:50:00|1922.2|1919.2|1925.2|1922.2|1927.2|1924.2|1921.6|1918.6|2675
1722358500000|2024-07-30 16:55:00|1926.2|1923.2|1926.6|1923.6|1927.4|1924.4|1925.2|1922.2|1077
1722358800000|2024-07-30 17:00:00|1926.4|1923.4|1926.4|1923.4|1926.4|1923.4|1926.4|1923.4|0
1722411000000|2024-07-31 07:30:00|1936.2|1933.2|1943.2|1940.2|1943.6|1940.6|1936.2|1933.2|702
1722411300000|2024-07-31 07:35:00|1943.4|1940.4|1942.2|1939.2|1945.4|1942.4|1941.2|1938.2|376
1722411600000|2024-07-31 07:40:00|1941.4|1938.4|1935.4|1932.4|1942.2|1939.2|1935.4|1932.4|371
1722411900000|2024-07-31 07:45:00|1935.2|1932.2|1941.2|1938.2|1942|1939|1934.7|1931.7|178
1722412200000|2024-07-31 07:50:00|1942|1939|1938.7|1935.7|1942|1939|1938.2|1935.2|137
1722412500000|2024-07-31 07:55:00|1939.2|1936.2|1936.4|1933.4|1939.2|1936.2|1936.2|1933.2|105
1722412800000|2024-07-31 08:00:00|1936.7|1933.7|1936.2|1933.2|1937.4|1934.4|1936.2|1933.2|177
1722413100000|2024-07-31 08:05:00|1936.4|1933.4|1936.2|1933.2|1937|1934|1936|1933|66
1722413400000|2024-07-31 08:10:00|1936|1933|1932.4|1929.4|1937|1934|1932.4|1929.4|347
1722413700000|2024-07-31 08:15:00|1931.8|1928.8|1935|1932|1935|1932|1929.4|1926.4|121
1722414000000|2024-07-31 08:20:00|1935.2|1932.2|1937|1934|1938|1935|1935|1932|65
1722414300000|2024-07-31 08:25:00|1937.2|1934.2|1939|1936|1939|1936|1937|1934|49
1722414600000|2024-07-31 08:30:00|1938.3|1935.3|1937.2|1934.2|1938.8|1935.8|1937|1934|78
1722414900000|2024-07-31 08:35:00|1937|1934|1937|1934|1938|1935|1936.5|1933.5|56
1722415200000|2024-07-31 08:40:00|1937.2|1934.2|1939.2|1936.2|1939.2|1936.2|1937|1934|60
1722415500000|2024-07-31 08:45:00|1939|1936|1936.2|1933.2|1939.2|1936.2|1935|1932|85
1722415800000|2024-07-31 08:50:00|1936|1933|1935|1932|1936|1933|1935|1932|51
1722416100000|2024-07-31 08:55:00|1932.5|1929.5|1936|1933|1936|1933|1932.2|1929.2|229
1722416400000|2024-07-31 09:00:00|1936.2|1933.2|1934.4|1931.4|1936.4|1933.4|1934.2|1931.2|58
1722416700000|2024-07-31 09:05:00|1934.2|1931.2|1934.4|1931.4|1934.4|1931.4|1934.2|1931.2|15
1722417000000|2024-07-31 09:10:00|1935.2|1932.2|1937.2|1934.2|1937.2|1934.2|1935.2|1932.2|206
1722417300000|2024-07-31 09:15:00|1937|1934|1931|1928|1937|1934|1929.2|1926.2|143
1722417600000|2024-07-31 09:20:00|1931.2|1928.2|1929.7|1926.7|1932.4|1929.4|1929.2|1926.2|50
1722417900000|2024-07-31 09:25:00|1929.9|1926.9|1930.4|1927.4|1931.2|1928.2|1929.9|1926.9|18
1722418200000|2024-07-31 09:30:00|1931|1928|1930.4|1927.4|1931.7|1928.7|1929.2|1926.2|107
1722418500000|2024-07-31 09:35:00|1931|1928|1930.7|1927.7|1931.4|1928.4|1930.4|1927.4|24
1722418800000|2024-07-31 09:40:00|1930.9|1927.9|1927.6|1924.6|1931.7|1928.7|1926.6|1923.6|408
1722419100000|2024-07-31 09:45:00|1927.8|1924.8|1926.8|1923.8|1927.8|1924.8|1925.8|1922.8|149
1722419400000|2024-07-31 09:50:00|1925.8|1922.8|1925.6|1922.6|1927.3|1924.3|1923.8|1920.8|151
1722419700000|2024-07-31 09:55:00|1924.8|1921.8|1923|1920|1926.6|1923.6|1923|1920|393
1722420000000|2024-07-31 10:00:00|1923.5|1920.5|1924.2|1921.2|1926|1923|1922|1919|85
1722420300000|2024-07-31 10:05:00|1924.5|1921.5|1924.8|1921.8|1925.5|1922.5|1924|1921|44
1722420600000|2024-07-31 10:10:00|1924.3|1921.3|1924.8|1921.8|1925|1922|1924|1921|20
1722420900000|2024-07-31 10:15:00|1925.3|1922.3|1923|1920|1925.3|1922.3|1922.8|1919.8|56
1722421200000|2024-07-31 10:20:00|1922.8|1919.8|1924.8|1921.8|1925.8|1922.8|1922.5|1919.5|134
1722421500000|2024-07-31 10:25:00|1925.2|1922.2|1923.8|1920.8|1925.8|1922.8|1923|1920|37
1722421800000|2024-07-31 10:30:00|1924|1921|1925.8|1922.8|1926.8|1923.8|1923.8|1920.8|51
1722422100000|2024-07-31 10:35:00|1926.8|1923.8|1925.8|1922.8|1926.8|1923.8|1925.8|1922.8|13
1722422400000|2024-07-31 10:40:00|1926|1923|1924.8|1921.8|1926|1923|1924.2|1921.2|31
1722422700000|2024-07-31 10:45:00|1925.8|1922.8|1924.8|1921.8|1926.8|1923.8|1924.8|1921.8|25
1722423000000|2024-07-31 10:50:00|1925.8|1922.8|1925.8|1922.8|1926|1923|1923.8|1920.8|130
1722423300000|2024-07-31 10:55:00|1926.2|1923.2|1924.3|1921.3|1926.8|1923.8|1923.8|1920.8|82
1722423600000|2024-07-31 11:00:00|1924|1921|1921.2|1918.2|1924|1921|1920.2|1917.2|190
1722423900000|2024-07-31 11:05:00|1920.2|1917.2|1921.2|1918.2|1921.2|1918.2|1920.2|1917.2|129
1722424200000|2024-07-31 11:10:00|1923|1920|1923.5|1920.5|1923.8|1920.8|1923|1920|117
1722424500000|2024-07-31 11:15:00|1924|1921|1924.8|1921.8|1924.8|1921.8|1922.8|1919.8|76
1722424800000|2024-07-31 11:20:00|1925|1922|1925.8|1922.8|1925.8|1922.8|1923.8|1920.8|55
1722425100000|2024-07-31 11:25:00|1926|1923|1928.8|1925.8|1929|1926|1925.8|1922.8|45
1722425400000|2024-07-31 11:30:00|1928.2|1925.2|1927|1924|1928.8|1925.8|1926.2|1923.2|17
1722425700000|2024-07-31 11:35:00|1926.8|1923.8|1927.2|1924.2|1928.8|1925.8|1926.8|1923.8|51
1722426000000|2024-07-31 11:40:00|1928|1925|1927.8|1924.8|1928|1925|1926.5|1923.5|31
1722426300000|2024-07-31 11:45:00|1928|1925|1926.5|1923.5|1928.8|1925.8|1926.2|1923.2|36
1722426600000|2024-07-31 11:50:00|1926.2|1923.2|1929.4|1926.4|1929.4|1926.4|1926.2|1923.2|593
1722426900000|2024-07-31 11:55:00|1929.8|1926.8|1930.4|1927.4|1930.6|1927.6|1929.1|1926.1|90
1722427200000|2024-07-31 12:00:00|1930.6|1927.6|1930.8|1927.8|1930.8|1927.8|1929.8|1926.8|52
1722427500000|2024-07-31 12:05:00|1932.6|1929.6|1926.8|1923.8|1932.6|1929.6|1926.8|1923.8|130
1722427800000|2024-07-31 12:10:00|1927.4|1924.4|1929.8|1926.8|1930.8|1927.8|1927.3|1924.3|358
1722428100000|2024-07-31 12:15:00|1930.4|1927.4|1925.6|1922.6|1930.8|1927.8|1924.8|1921.8|308
1722428400000|2024-07-31 12:20:00|1925.8|1922.8|1924.8|1921.8|1927.6|1924.6|1923.8|1920.8|253
1722428700000|2024-07-31 12:25:00|1924.2|1921.2|1925.6|1922.6|1925.8|1922.8|1922.8|1919.8|315
1722429000000|2024-07-31 12:30:00|1925|1922|1924.8|1921.8|1925.8|1922.8|1922.8|1919.8|353
1722429300000|2024-07-31 12:35:00|1924.2|1921.2|1922.8|1919.8|1925.8|1922.8|1922.8|1919.8|528
1722429600000|2024-07-31 12:40:00|1923.5|1920.5|1924.8|1921.8|1925.8|1922.8|1922.8|1919.8|140
1722429900000|2024-07-31 12:45:00|1925.6|1922.6|1923.8|1920.8|1925.8|1922.8|1923.8|1920.8|110
1722430200000|2024-07-31 12:50:00|1924.3|1921.3|1925.7|1922.7|1925.8|1922.8|1923.8|1920.8|83
1722430500000|2024-07-31 12:55:00|1925.5|1922.5|1923.7|1920.7|1925.5|1922.5|1922.8|1919.8|175
1722430800000|2024-07-31 13:00:00|1923.3|1920.3|1922.8|1919.8|1924.8|1921.8|1922.8|1919.8|231
1722431100000|2024-07-31 13:05:00|1923.2|1920.2|1922.7|1919.7|1923.5|1920.5|1918.5|1915.5|610
1722431400000|2024-07-31 13:10:00|1922.5|1919.5|1921.5|1918.5|1923.5|1920.5|1920.9|1917.9|210
1722431700000|2024-07-31 13:15:00|1920.9|1917.9|1915.9|1912.9|1921.5|1918.5|1915.9|1912.9|673
1722432000000|2024-07-31 13:20:00|1914.9|1911.9|1914.2|1911.2|1915.9|1912.9|1913.9|1910.9|807
1722432300000|2024-07-31 13:25:00|1914.9|1911.9|1916.2|1913.2|1916.9|1913.9|1914.9|1911.9|188
1722432600000|2024-07-31 13:30:00|1916.9|1913.9|1918.1|1915.1|1919.9|1916.9|1915.9|1912.9|331
1722432900000|2024-07-31 13:35:00|1917.9|1914.9|1906.6|1903.6|1917.9|1914.9|1906.4|1903.4|497
1722433200000|2024-07-31 13:40:00|1906.4|1903.4|1906.6|1903.6|1907.6|1904.6|1904.4|1901.4|484
1722433500000|2024-07-31 13:45:00|1906.9|1903.9|1906.6|1903.6|1911.4|1908.4|1906.6|1903.6|255
1722433800000|2024-07-31 13:50:00|1907.4|1904.4|1913.6|1910.6|1914.8|1911.8|1907.4|1904.4|285
1722434100000|2024-07-31 13:55:00|1914.3|1911.3|1903.3|1900.3|1915.4|1912.4|1902|1899|1406
1722434400000|2024-07-31 14:00:00|1903|1900|1902|1899|1903.3|1900.3|1901|1898|593
1722434700000|2024-07-31 14:05:00|1902.6|1899.6|1905.6|1902.6|1906.6|1903.6|1902|1899|1411
1722435000000|2024-07-31 14:10:00|1906.3|1903.3|1904.6|1901.6|1906.6|1903.6|1904.6|1901.6|300
1722435300000|2024-07-31 14:15:00|1905|1902|1904|1901|1906.8|1903.8|1903|1900|304
1722435600000|2024-07-31 14:20:00|1903.4|1900.4|1906|1903|1906.5|1903.5|1902|1899|871
1722435900000|2024-07-31 14:25:00|1905.6|1902.6|1907.6|1904.6|1907.6|1904.6|1905|1902|259
1722436200000|2024-07-31 14:30:00|1907|1904|1908.7|1905.7|1908.7|1905.7|1906.6|1903.6|255
1722436500000|2024-07-31 14:35:00|1908.5|1905.5|1910.7|1907.7|1910.7|1907.7|1907.7|1904.7|195
1722436800000|2024-07-31 14:40:00|1909.7|1906.7|1909.7|1906.7|1909.7|1906.7|1909.7|1906.7|136
1722437100000|2024-07-31 14:45:00|1907.7|1904.7|1910.7|1907.7|1910.7|1907.7|1907.5|1904.5|135
1722437400000|2024-07-31 14:50:00|||||||||106
1722437700000|2024-07-31 14:55:00|1911.7|1908.7|1908.5|1905.5|1911.7|1908.7|1907.7|1904.7|174
1722438000000|2024-07-31 15:00:00|1908.7|1905.7|1906.7|1903.7|1909.5|1906.5|1906.7|1903.7|202
1722438300000|2024-07-31 15:05:00|1905.7|1902.7|1902.9|1899.9|1906.5|1903.5|1902.9|1899.9|153
1722438600000|2024-07-31 15:10:00|1904.3|1901.3|1904.7|1901.7|1904.7|1901.7|1904.3|1901.3|180
1722438900000|2024-07-31 15:15:00|1905.3|1902.3|1903.7|1900.7|1905.7|1902.7|1903.7|1900.7|157
1722439200000|2024-07-31 15:20:00|1904.5|1901.5|1903.7|1900.7|1904.5|1901.5|1902.7|1899.7|215
1722439500000|2024-07-31 15:25:00|1904.7|1901.7|1907.7|1904.7|1908.5|1905.5|1904.7|1901.7|173
1722439800000|2024-07-31 15:30:00|1906.7|1903.7|1909.7|1906.7|1909.7|1906.7|1906.7|1903.7|102
1722440100000|2024-07-31 15:35:00|1908.7|1905.7|1904.9|1901.9|1908.7|1905.7|1903.7|1900.7|254
1722440400000|2024-07-31 15:40:00|1905.7|1902.7|1907.9|1904.9|1908.2|1905.2|1905.7|1902.7|179
1722440700000|2024-07-31 15:45:00|1907.7|1904.7|1904.9|1901.9|1908.7|1905.7|1904.9|1901.9|161
1722441000000|2024-07-31 15:50:00|1905.1|1902.1|1905.1|1902.1|1906.1|1903.1|1904.1|1901.1|146
1722441300000|2024-07-31 15:55:00|1904.5|1901.5|1902.9|1899.9|1904.5|1901.5|1902.9|1899.9|153
1722441600000|2024-07-31 16:00:00|1903.1|1900.1|1895.8|1892.8|1903.9|1900.9|1894.5|1891.5|1400
1722441900000|2024-07-31 16:05:00|1896.1|1893.1|1892.1|1889.1|1897.1|1894.1|1890.5|1887.5|1116
1722442200000|2024-07-31 16:10:00|1892.3|1889.3|1896.1|1893.1|1896.1|1893.1|1892.3|1889.3|411
1722442500000|2024-07-31 16:15:00|1896.7|1893.7|1901.9|1898.9|1902.1|1899.1|1896.7|1893.7|444
1722442800000|2024-07-31 16:20:00|1902.1|1899.1|1906.9|1903.9|1906.9|1903.9|1901.3|1898.3|342
1722443100000|2024-07-31 16:25:00|1906.7|1903.7|1907.7|1904.7|1908|1905|1905.7|1902.7|388
1722443400000|2024-07-31 16:30:00|1906.7|1903.7|1907.1|1904.1|1908.1|1905.1|1905.7|1902.7|405
1722443700000|2024-07-31 16:35:00|1906.9|1903.9|1906.9|1903.9|1907.1|1904.1|1903.1|1900.1|401
1722444000000|2024-07-31 16:40:00|1906.5|1903.5|1904.5|1901.5|1906.5|1903.5|1903.5|1900.5|454
1722444300000|2024-07-31 16:45:00|1904.3|1901.3|1903.5|1900.5|1904.5|1901.5|1902.5|1899.5|663
1722444600000|2024-07-31 16:50:00|1904.5|1901.5|1912.5|1909.5|1914.5|1911.5|1903.5|1900.5|3302
1722444900000|2024-07-31 16:55:00|1911.5|1908.5|1917.2|1914.2|1917.5|1914.5|1911.5|1908.5|966
1722445200000|2024-07-31 17:00:00|1917|1914|1917|1914|1917|1914|1917|1914|0
1722497400000|2024-08-01 07:30:00|1913.8|1910.8|1918.5|1915.5|1920.5|1917.5|1912.5|1909.5|277
1722497700000|2024-08-01 07:35:00|1917.7|1914.7|1915.6|1912.6|1917.9|1914.9|1914.4|1911.4|250
1722498000000|2024-08-01 07:40:00|1915.8|1912.8|1915.6|1912.6|1917.1|1914.1|1914.9|1911.9|49
1722498300000|2024-08-01 07:45:00|1915.4|1912.4|1910.9|1907.9|1915.9|1912.9|1907.9|1904.9|267
1722498600000|2024-08-01 07:50:00|1910.6|1907.6|1914.9|1911.9|1915.9|1912.9|1910.6|1907.6|138
1722498900000|2024-08-01 07:55:00|1914.7|1911.7|1911.9|1908.9|1914.7|1911.7|1911.9|1908.9|49
1722499200000|2024-08-01 08:00:00|1911.2|1908.2|1915.9|1912.9|1915.9|1912.9|1910.1|1907.1|69
1722499500000|2024-08-01 08:05:00|1915.6|1912.6|1913.9|1910.9|1915.9|1912.9|1912.7|1909.7|77
1722499800000|2024-08-01 08:10:00|1913.1|1910.1|1915.9|1912.9|1915.9|1912.9|1911.7|1908.7|86
1722500100000|2024-08-01 08:15:00|1915.7|1912.7|1915.7|1912.7|1916.9|1913.9|1914.9|1911.9|116
1722500400000|2024-08-01 08:20:00|1915.9|1912.9|1918.7|1915.7|1918.7|1915.7|1915.7|1912.7|106
1722500700000|2024-08-01 08:25:00|1917.5|1914.5|1915.9|1912.9|1917.5|1914.5|1914.9|1911.9|73
1722501000000|2024-08-01 08:30:00|1915.1|1912.1|1917.9|1914.9|1917.9|1914.9|1914.1|1911.1|41
1722501300000|2024-08-01 08:35:00|1918.2|1915.2|1915.1|1912.1|1918.2|1915.2|1915.1|1912.1|32
1722501600000|2024-08-01 08:40:00|1914.9|1911.9|1914.9|1911.9|1916.1|1913.1|1914.9|1911.9|19
1722501900000|2024-08-01 08:45:00|1914.1|1911.1|1913.9|1910.9|1914.1|1911.1|1913.9|1910.9|18
1722502200000|2024-08-01 08:50:00|1913.7|1910.7|1905.6|1902.6|1913.7|1910.7|1905.6|1902.6|218
1722502500000|2024-08-01 08:55:00|1905.9|1902.9|1908.7|1905.7|1909.9|1906.9|1905.6|1902.6|162
1722502800000|2024-08-01 09:00:00|1908.9|1905.9|1912.9|1909.9|1912.9|1909.9|1908.7|1905.7|149
1722503100000|2024-08-01 09:05:00|1912.3|1909.3|1912.9|1909.9|1913.5|1910.5|1911.7|1908.7|39
1722503400000|2024-08-01 09:10:00|1913.9|1910.9|1915.5|1912.5|1916.5|1913.5|1912.7|1909.7|140
1722503700000|2024-08-01 09:15:00|1914.9|1911.9|1912.3|1909.3|1914.9|1911.9|1911.5|1908.5|52
1722504000000|2024-08-01 09:20:00|1912.7|1909.7|1911.5|1908.5|1912.7|1909.7|1909.7|1906.7|23
1722504300000|2024-08-01 09:25:00|1911.7|1908.7|1910.7|1907.7|1911.7|1908.7|1909.7|1906.7|25
1722504600000|2024-08-01 09:30:00|1911.5|1908.5|1910|1907|1912|1909|1909.5|1906.5|35
1722504900000|2024-08-01 09:35:00|1909.7|1906.7|1910.7|1907.7|1912.5|1909.5|1909.7|1906.7|52
1722505200000|2024-08-01 09:40:00|1910.5|1907.5|1910.2|1907.2|1910.5|1907.5|1909.7|1906.7|17
1722505500000|2024-08-01 09:45:00|1909.9|1906.9|1907.7|1904.7|1909.9|1906.9|1905.2|1902.2|211
1722505800000|2024-08-01 09:50:00|1908.5|1905.5|1914.7|1911.7|1917.3|1914.3|1908.5|1905.5|348
1722506100000|2024-08-01 09:55:00|1915.3|1912.3|1916.5|1913.5|1916.5|1913.5|1915.3|1912.3|13
1722506400000|2024-08-01 10:00:00|1916.6|1913.6|1919.6|1916.6|1919.6|1916.6|1914.7|1911.7|65
1722506700000|2024-08-01 10:05:00|1919.8|1916.8|1925.2|1922.2|1925.4|1922.4|1919.6|1916.6|482
1722507000000|2024-08-01 10:10:00|1925.4|1922.4|1927.2|1924.2|1927.2|1924.2|1925.4|1922.4|136
1722507300000|2024-08-01 10:15:00|1926.4|1923.4|1927|1924|1927.2|1924.2|1925.2|1922.2|51
1722507600000|2024-08-01 10:20:00|1927.2|1924.2|1925|1922|1928.2|1925.2|1925|1922|109
1722507900000|2024-08-01 10:25:00|1926.2|1923.2|1923.4|1920.4|1927.2|1924.2|1923.4|1920.4|96
1722508200000|2024-08-01 10:30:00|1923.7|1920.7|1927.2|1924.2|1927.2|1924.2|1923.7|1920.7|43
1722508500000|2024-08-01 10:35:00|1927.4|1924.4|1929|1926|1929|1926|1927.4|1924.4|68
1722508800000|2024-08-01 10:40:00|1928.4|1925.4|1926.2|1923.2|1929|1926|1926.2|1923.2|68
1722509100000|2024-08-01 10:45:00|1926.4|1923.4|1927|1924|1928.2|1925.2|1926.2|1923.2|88
1722509400000|2024-08-01 10:50:00|1927.2|1924.2|1926.2|1923.2|1927.4|1924.4|1925.4|1922.4|53
1722509700000|2024-08-01 10:55:00|1926.4|1923.4|1927.4|1924.4|1927.4|1924.4|1926.4|1923.4|19
1722510000000|2024-08-01 11:00:00|1927.2|1924.2|1928.2|1925.2|1928.2|1925.2|1927.2|1924.2|28
1722510300000|2024-08-01 11:05:00|1928|1925|1928.4|1925.4|1928.4|1925.4|1926.2|1923.2|57
1722510600000|2024-08-01 11:10:00|1929|1926|1928.2|1925.2|1929.4|1926.4|1928.2|1925.2|93
1722510900000|2024-08-01 11:15:00|1928.4|1925.4|1932.4|1929.4|1933.2|1930.2|1928.4|1925.4|235
1722511200000|2024-08-01 11:20:00|1933|1930|1931.2|1928.2|1933.2|1930.2|1931.2|1928.2|104
1722511500000|2024-08-01 11:25:00|1930.4|1927.4|1932.2|1929.2|1932.2|1929.2|1930.4|1927.4|35
1722511800000|2024-08-01 11:30:00|1931.9|1928.9|1933.2|1930.2|1933.2|1930.2|1930.4|1927.4|155
1722512100000|2024-08-01 11:35:00|1932.6|1929.6|1932.4|1929.4|1932.6|1929.6|1932.2|1929.2|42
1722512400000|2024-08-01 11:40:00|1932.7|1929.7|1930.7|1927.7|1932.7|1929.7|1930.2|1927.2|34
1722512700000|2024-08-01 11:45:00|1930.4|1927.4|1929.7|1926.7|1930.4|1927.4|1928.4|1925.4|30
1722513000000|2024-08-01 11:50:00|1930|1927|1934.2|1931.2|1936.5|1933.5|1930|1927|270
1722513300000|2024-08-01 11:55:00|1934.4|1931.4|1931.7|1928.7|1934.4|1931.4|1931.4|1928.4|97
1722513600000|2024-08-01 12:00:00|1931.4|1928.4|1930|1927|1932.2|1929.2|1927.4|1924.4|545
1722513900000|2024-08-01 12:05:00|1930.4|1927.4|1928.5|1925.5|1931.4|1928.4|1928|1925|265
1722514200000|2024-08-01 12:10:00|1928.7|1925.7|1923.4|1920.4|1931|1928|1923.4|1920.4|331
1722514500000|2024-08-01 12:15:00|1923.2|1920.2|1919.6|1916.6|1925.2|1922.2|1919.6|1916.6|379
1722514800000|2024-08-01 12:20:00|1919.2|1916.2|1918.2|1915.2|1921|1918|1916.2|1913.2|262
1722515100000|2024-08-01 12:25:00|1917.4|1914.4|1918|1915|1920|1917|1917|1914|220
1722515400000|2024-08-01 12:30:00|1918.3|1915.3|1916.4|1913.4|1921.2|1918.2|1916.4|1913.4|229
1722515700000|2024-08-01 12:35:00|1915.4|1912.4|1904.4|1901.4|1916.2|1913.2|1904.4|1901.4|871
1722516000000|2024-08-01 12:40:00|1904.6|1901.6|1905.4|1902.4|1907.4|1904.4|1904.3|1901.3|189
1722516300000|2024-08-01 12:45:00|1905.6|1902.6|1904.4|1901.4|1906.4|1903.4|1903.6|1900.6|177
1722516600000|2024-08-01 12:50:00|1904.6|1901.6|1901.6|1898.6|1904.9|1901.9|1897.8|1894.8|360
1722516900000|2024-08-01 12:55:00|1900.8|1897.8|1884.6|1881.6|1900.8|1897.8|1884.1|1881.1|1260
1722517200000|2024-08-01 13:00:00|1884.3|1881.3|1880.8|1877.8|1887.4|1884.4|1880.3|1877.3|921
1722517500000|2024-08-01 13:05:00|1879.8|1876.8|1886.2|1883.2|1886.2|1883.2|1878.8|1875.8|420
1722517800000|2024-08-01 13:10:00|1886.4|1883.4|1889.9|1886.9|1891.4|1888.4|1885.8|1882.8|494
1722518100000|2024-08-01 13:15:00|1889.6|1886.6|1889.4|1886.4|1892.4|1889.4|1886.6|1883.6|507
1722518400000|2024-08-01 13:20:00|1888.6|1885.6|1888.4|1885.4|1889.4|1886.4|1886.4|1883.4|237
1722518700000|2024-08-01 13:25:00|1888.6|1885.6|1885.6|1882.6|1890.4|1887.4|1885.6|1882.6|307
1722519000000|2024-08-01 13:30:00|1886.6|1883.6|1885.8|1882.8|1887.6|1884.6|1885.8|1882.8|288
1722519300000|2024-08-01 13:35:00|1884.8|1881.8|1884.8|1881.8|1886.8|1883.8|1883.8|1880.8|220
1722519600000|2024-08-01 13:40:00|1883.8|1880.8|1886.8|1883.8|1886.8|1883.8|1882.6|1879.6|236
1722519900000|2024-08-01 13:45:00|1886.6|1883.6|1890.6|1887.6|1890.6|1887.6|1886.4|1883.4|189
1722520200000|2024-08-01 13:50:00|1890.4|1887.4|1885.6|1882.6|1890.6|1887.6|1884.6|1881.6|454
1722520500000|2024-08-01 13:55:00|1885.4|1882.4|1886.6|1883.6|1887.4|1884.4|1885.4|1882.4|78
1722520800000|2024-08-01 14:00:00|1887.4|1884.4|1883.8|1880.8|1888.6|1885.6|1883.8|1880.8|232
1722521100000|2024-08-01 14:05:00|1882.8|1879.8|1880.8|1877.8|1882.8|1879.8|1879.8|1876.8|925
1722521400000|2024-08-01 14:10:00|1880.2|1877.2|1879.8|1876.8|1881.8|1878.8|1879.8|1876.8|279
1722521700000|2024-08-01 14:15:00|1878.8|1875.8|1878.4|1875.4|1878.8|1875.8|1876.6|1873.6|263
1722522000000|2024-08-01 14:20:00|1878.6|1875.6|1879.2|1876.2|1880.8|1877.8|1878.4|1875.4|215
1722522300000|2024-08-01 14:25:00|1878.8|1875.8|1883.4|1880.4|1883.4|1880.4|1878.8|1875.8|605
1722522600000|2024-08-01 14:30:00|1883.2|1880.2|1880.8|1877.8|1883.2|1880.2|1877.4|1874.4|526
1722522900000|2024-08-01 14:35:00|1880.6|1877.6|1873.8|1870.8|1881.4|1878.4|1873.6|1870.6|549
1722523200000|2024-08-01 14:40:00|1873.4|1870.4|1874.6|1871.6|1878.8|1875.8|1869.3|1866.3|1803
1722523500000|2024-08-01 14:45:00|1874|1871|1868.4|1865.4|1875.8|1872.8|1868.1|1865.1|378
1722523800000|2024-08-01 14:50:00|1867.4|1864.4|1858.8|1855.8|1867.6|1864.6|1858.8|1855.8|1293
1722524100000|2024-08-01 14:55:00|1857.8|1854.8|1860.8|1857.8|1861|1858|1855.8|1852.8|1036
1722524400000|2024-08-01 15:00:00|1859.8|1856.8|1861.4|1858.4|1864.4|1861.4|1856.8|1853.8|1014
1722524700000|2024-08-01 15:05:00|1860.8|1857.8|1858.8|1855.8|1860.8|1857.8|1856.8|1853.8|449
1722525000000|2024-08-01 15:10:00|1858.6|1855.6|1855.4|1852.4|1859.4|1856.4|1855.4|1852.4|613
1722525300000|2024-08-01 15:15:00|1855.2|1852.2|1860.2|1857.2|1863|1860|1855.2|1852.2|484
1722525600000|2024-08-01 15:20:00|1860|1857|1861.8|1858.8|1863|1860|1860|1857|415
1722525900000|2024-08-01 15:25:00|1861.6|1858.6|1859.6|1856.6|1861.6|1858.6|1858.6|1855.6|377
1722526200000|2024-08-01 15:30:00|1859.9|1856.9|1860.6|1857.6|1862.6|1859.6|1859.6|1856.6|358
1722526500000|2024-08-01 15:35:00|1860|1857|1861.6|1858.6|1861.6|1858.6|1859.6|1856.6|293
1722526800000|2024-08-01 15:40:00|1861.3|1858.3|1862.6|1859.6|1862.6|1859.6|1859.6|1856.6|367
1722527100000|2024-08-01 15:45:00|1863.2|1860.2|1862.6|1859.6|1865.2|1862.2|1860.4|1857.4|273
1722527400000|2024-08-01 15:50:00|1862.3|1859.3|1861.6|1858.6|1863.6|1860.6|1861.6|1858.6|262
1722527700000|2024-08-01 15:55:00|1861.2|1858.2|1862.2|1859.2|1863.2|1860.2|1859.6|1856.6|415
1722528000000|2024-08-01 16:00:00|1862.6|1859.6|1861.6|1858.6|1863.4|1860.4|1860.6|1857.6|226
1722528300000|2024-08-01 16:05:00|1861.4|1858.4|1863.2|1860.2|1863.2|1860.2|1860.6|1857.6|293
1722528600000|2024-08-01 16:10:00|1863.5|1860.5|1863.2|1860.2|1864.8|1861.8|1862.2|1859.2|348
1722528900000|2024-08-01 16:15:00|1862.2|1859.2|1862.2|1859.2|1865.2|1862.2|1862.2|1859.2|418
1722529200000|2024-08-01 16:20:00|1861.1|1858.1|1861.2|1858.2|1861.5|1858.5|1860.2|1857.2|370
1722529500000|2024-08-01 16:25:00|1861|1858|1860.3|1857.3|1862.2|1859.2|1860.2|1857.2|588
1722529800000|2024-08-01 16:30:00|1859.3|1856.3|1864.9|1861.9|1865.8|1862.8|1859.3|1856.3|1032
1722530100000|2024-08-01 16:35:00|1865.4|1862.4|1862.9|1859.9|1865.9|1862.9|1862.9|1859.9|509
1722530400000|2024-08-01 16:40:00|1862.7|1859.7|1860.3|1857.3|1863.9|1860.9|1859.9|1856.9|1323
1722530700000|2024-08-01 16:45:00|1860.6|1857.6|1861.3|1858.3|1862.3|1859.3|1860.6|1857.6|279
1722531000000|2024-08-01 16:50:00|1862.1|1859.1|1867.7|1864.7|1867.7|1864.7|1861.3|1858.3|3413
1722531300000|2024-08-01 16:55:00|1867.5|1864.5|1871.5|1868.5|1873.9|1870.9|1867.5|1864.5|1650
1722583800000|2024-08-02 07:30:00|1866.8|1863.8|1877.3|1874.3|1881.3|1878.3|1866.8|1863.8|649
1722584100000|2024-08-02 07:35:00|1877.1|1874.1|1874.9|1871.9|1877.1|1874.1|1873.3|1870.3|122
1722584400000|2024-08-02 07:40:00|1875.3|1872.3|1877.5|1874.5|1879.1|1876.1|1874.5|1871.5|78
1722584700000|2024-08-02 07:45:00|1877.3|1874.3|1874.3|1871.3|1879.1|1876.1|1869.8|1866.8|268
1722585000000|2024-08-02 07:50:00|1873.7|1870.7|1870.7|1867.7|1875.3|1872.3|1870.3|1867.3|185
1722585300000|2024-08-02 07:55:00|1870.5|1867.5|1867.3|1864.3|1872.3|1869.3|1867.3|1864.3|150
1722585600000|2024-08-02 08:00:00|1867.1|1864.1|1868.8|1865.8|1869.3|1866.3|1864.3|1861.3|279
1722585900000|2024-08-02 08:05:00|1868.3|1865.3|1872.3|1869.3|1873.1|1870.1|1868.3|1865.3|97
1722586200000|2024-08-02 08:10:00|1872.1|1869.1|1870|1867|1873.1|1870.1|1870|1867|58
1722586500000|2024-08-02 08:15:00|1869.5|1866.5|1868.8|1865.8|1870.5|1867.5|1868.3|1865.3|60
1722586800000|2024-08-02 08:20:00|1868.5|1865.5|1865.5|1862.5|1869.3|1866.3|1865.5|1862.5|80
1722587100000|2024-08-02 08:25:00|1866.1|1863.1|1871.3|1868.3|1871.3|1868.3|1866.1|1863.1|120
1722587400000|2024-08-02 08:30:00|1871|1868|1870.3|1867.3|1871.3|1868.3|1869.5|1866.5|49
1722587700000|2024-08-02 08:35:00|1870.5|1867.5|1870.5|1867.5|1871.3|1868.3|1868.5|1865.5|59
1722588000000|2024-08-02 08:40:00|1870.3|1867.3|1870.5|1867.5|1872.3|1869.3|1868.5|1865.5|160
1722588300000|2024-08-02 08:45:00|1870.3|1867.3|1870.5|1867.5|1871.3|1868.3|1869.5|1866.5|14
1722588600000|2024-08-02 08:50:00|1870.3|1867.3|1869|1866|1870.3|1867.3|1868|1865|16
1722588900000|2024-08-02 08:55:00|1868.7|1865.7|1863.3|1860.3|1870.3|1867.3|1863.3|1860.3|126
1722589200000|2024-08-02 09:00:00|1863.5|1860.5|1861.7|1858.7|1864.5|1861.5|1861.7|1858.7|109
1722589500000|2024-08-02 09:05:00|1861.5|1858.5|1864.5|1861.5|1864.5|1861.5|1861.5|1858.5|69
1722589800000|2024-08-02 09:10:00|1864.3|1861.3|1863.1|1860.1|1864.3|1861.3|1861.3|1858.3|52
1722590100000|2024-08-02 09:15:00|1862.5|1859.5|1863.3|1860.3|1864.3|1861.3|1862.5|1859.5|137
1722590400000|2024-08-02 09:20:00|1863.5|1860.5|1864.3|1861.3|1865.3|1862.3|1863.3|1860.3|35
1722590700000|2024-08-02 09:25:00|1864.1|1861.1|1862.1|1859.1|1865.1|1862.1|1862.1|1859.1|81
1722591000000|2024-08-02 09:30:00|1862.3|1859.3|1858|1855|1862.3|1859.3|1857.3|1854.3|238
1722591300000|2024-08-02 09:35:00|1857.8|1854.8|1858.3|1855.3|1859.3|1856.3|1857.3|1854.3|92
1722591600000|2024-08-02 09:40:00|1858|1855|1853.8|1850.8|1858.3|1855.3|1853.3|1850.3|563
1722591900000|2024-08-02 09:45:00|1854.1|1851.1|1854.3|1851.3|1855.5|1852.5|1854.1|1851.1|93
1722592200000|2024-08-02 09:50:00|1854.1|1851.1|1852.5|1849.5|1854.3|1851.3|1851.8|1848.8|214
1722592500000|2024-08-02 09:55:00|1852.3|1849.3|1850.5|1847.5|1852.3|1849.3|1850.5|1847.5|352
1722592800000|2024-08-02 10:00:00|1849.5|1846.5|1851.5|1848.5|1852.5|1849.5|1849.5|1846.5|77
1722593100000|2024-08-02 10:05:00|1852.1|1849.1|1852.3|1849.3|1852.5|1849.5|1851.3|1848.3|51
1722593400000|2024-08-02 10:10:00|1853.1|1850.1|1851.1|1848.1|1853.3|1850.3|1850.5|1847.5|141
1722593700000|2024-08-02 10:15:00|1851.3|1848.3|1854.3|1851.3|1855.1|1852.1|1851.3|1848.3|240
1722594000000|2024-08-02 10:20:00|1854.5|1851.5|1853.5|1850.5|1855.1|1852.1|1853.5|1850.5|70
1722594300000|2024-08-02 10:25:00|1854.3|1851.3|1854.3|1851.3|1854.3|1851.3|1854.3|1851.3|22
1722594600000|2024-08-02 10:30:00|1854.1|1851.1|1853.5|1850.5|1854.5|1851.5|1853.5|1850.5|34
1722594900000|2024-08-02 10:35:00|1852.5|1849.5|1852.5|1849.5|1853.3|1850.3|1852.3|1849.3|103
1722595200000|2024-08-02 10:40:00|1852.3|1849.3|1851.5|1848.5|1852.3|1849.3|1851.5|1848.5|15
1722595500000|2024-08-02 10:45:00|||||||||6
1722595800000|2024-08-02 10:50:00|1852.1|1849.1|1851.5|1848.5|1852.5|1849.5|1851.5|1848.5|56
1722596100000|2024-08-02 10:55:00|1852.3|1849.3|1852.5|1849.5|1853.5|1850.5|1852.3|1849.3|48
1722596400000|2024-08-02 11:00:00|1851.5|1848.5|1851.5|1848.5|1852.3|1849.3|1851.3|1848.3|141
1722596700000|2024-08-02 11:05:00|1850.5|1847.5|1850.5|1847.5|1850.7|1847.7|1850.5|1847.5|96
1722597000000|2024-08-02 11:10:00|1850.7|1847.7|1852.5|1849.5|1852.5|1849.5|1850.5|1847.5|76
1722597300000|2024-08-02 11:15:00|1852.3|1849.3|1850.7|1847.7|1852.3|1849.3|1850.7|1847.7|27
1722597600000|2024-08-02 11:20:00|1851|1848|1850.5|1847.5|1851.5|1848.5|1850.5|1847.5|20
1722597900000|2024-08-02 11:25:00|1850.7|1847.7|1851.5|1848.5|1851.5|1848.5|1850.5|1847.5|17
1722598200000|2024-08-02 11:30:00|1851.3|1848.3|1853.5|1850.5|1853.5|1850.5|1851.3|1848.3|184
1722598500000|2024-08-02 11:35:00|1852.9|1849.9|1852.5|1849.5|1852.9|1849.9|1852.5|1849.5|23
1722598800000|2024-08-02 11:40:00|1853.1|1850.1|1852.5|1849.5|1853.1|1850.1|1852.5|1849.5|37
1722599100000|2024-08-02 11:45:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1850.5|1847.5|47
1722599400000|2024-08-02 11:50:00|1849.5|1846.5|1848.5|1845.5|1849.5|1846.5|1848.5|1845.5|84
1722599700000|2024-08-02 11:55:00|1847.9|1844.9|1850.5|1847.5|1850.5|1847.5|1847.9|1844.9|303
1722600000000|2024-08-02 12:00:00|1849.9|1846.9|1853.5|1850.5|1853.5|1850.5|1849.5|1846.5|190
1722600300000|2024-08-02 12:05:00|1853.1|1850.1|1854.1|1851.1|1854.1|1851.1|1850.5|1847.5|163
1722600600000|2024-08-02 12:10:00|1853.7|1850.7|1847.3|1844.3|1853.7|1850.7|1846.5|1843.5|818
1722600900000|2024-08-02 12:15:00|1847.5|1844.5|1846.5|1843.5|1847.5|1844.5|1841.5|1838.5|783
1722601200000|2024-08-02 12:20:00|1847.5|1844.5|1845|1842|1847.7|1844.7|1844|1841|393
1722601500000|2024-08-02 12:25:00|1844.2|1841.2|1845.5|1842.5|1846.7|1843.7|1844|1841|181
1722601800000|2024-08-02 12:30:00|1845.7|1842.7|1839.9|1836.9|1848.7|1845.7|1838.4|1835.4|1061
1722602100000|2024-08-02 12:35:00|1840.2|1837.2|1841.4|1838.4|1842|1839|1838.4|1835.4|234
1722602400000|2024-08-02 12:40:00|1842|1839|1839.4|1836.4|1842.4|1839.4|1838.4|1835.4|342
1722602700000|2024-08-02 12:45:00|1840.4|1837.4|1841.4|1838.4|1842.2|1839.2|1838.4|1835.4|287
1722603000000|2024-08-02 12:50:00|1841.7|1838.7|1833.6|1830.6|1842.2|1839.2|1832.8|1829.8|631
1722603300000|2024-08-02 12:55:00|1833.8|1830.8|1834.4|1831.4|1835.6|1832.6|1833.6|1830.6|327
1722603600000|2024-08-02 13:00:00|1834.6|1831.6|1829.8|1826.8|1834.6|1831.6|1829.8|1826.8|677
1722603900000|2024-08-02 13:05:00|1829.5|1826.5|1828.8|1825.8|1829.8|1826.8|1828.8|1825.8|291
1722604200000|2024-08-02 13:10:00|1827.8|1824.8|1829.8|1826.8|1829.8|1826.8|1827.8|1824.8|231
1722604500000|2024-08-02 13:15:00|1828.8|1825.8|1827.8|1824.8|1828.8|1825.8|1827.8|1824.8|188
1722604800000|2024-08-02 13:20:00|1828.8|1825.8|1827.8|1824.8|1828.8|1825.8|1825.8|1822.8|620
1722605100000|2024-08-02 13:25:00|1828.4|1825.4|1827.4|1824.4|1828.6|1825.6|1824.8|1821.8|576
1722605400000|2024-08-02 13:30:00|1826.8|1823.8|1824.4|1821.4|1826.8|1823.8|1824.4|1821.4|390
1722605700000|2024-08-02 13:35:00|1823.4|1820.4|1829.2|1826.2|1829.4|1826.4|1822.4|1819.4|682
1722606000000|2024-08-02 13:40:00|1828.4|1825.4|1829.4|1826.4|1831.2|1828.2|1828.2|1825.2|398
1722606300000|2024-08-02 13:45:00|1830|1827|1829|1826|1830|1827|1829|1826|251
1722606600000|2024-08-02 13:50:00|1828|1825|1825.4|1822.4|1828|1825|1825.4|1822.4|505
1722606900000|2024-08-02 13:55:00|1826|1823|1823.2|1820.2|1827|1824|1823.2|1820.2|749
1722607200000|2024-08-02 14:00:00|1822.4|1819.4|1820.2|1817.2|1823.2|1820.2|1818.4|1815.4|767
1722607500000|2024-08-02 14:05:00|1820.4|1817.4|1820|1817|1821.2|1818.2|1818.4|1815.4|798
1722607800000|2024-08-02 14:10:00|1820.2|1817.2|1822|1819|1822.4|1819.4|1819|1816|712
1722608100000|2024-08-02 14:15:00|1821.4|1818.4|1819.2|1816.2|1823|1820|1816.2|1813.2|954
1722608400000|2024-08-02 14:20:00|1819.8|1816.8|1821.2|1818.2|1822.4|1819.4|1819.2|1816.2|401
1722608700000|2024-08-02 14:25:00|1821.4|1818.4|1823|1820|1824.2|1821.2|1821.4|1818.4|326
1722609000000|2024-08-02 14:30:00|1823.4|1820.4|1825.4|1822.4|1827.2|1824.2|1823.4|1820.4|604
1722609300000|2024-08-02 14:35:00|1825|1822|1822.2|1819.2|1825|1822|1821.2|1818.2|288
1722609600000|2024-08-02 14:40:00|1822.4|1819.4|1826|1823|1826|1823|1822.4|1819.4|235
1722609900000|2024-08-02 14:45:00|1825.4|1822.4|1822.7|1819.7|1825.4|1822.4|1822.7|1819.7|183
1722610200000|2024-08-02 14:50:00|1823|1820|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|196
1722610500000|2024-08-02 14:55:00|1821.2|1818.2|1820|1817|1821.4|1818.4|1820|1817|215
1722610800000|2024-08-02 15:00:00|1819.8|1816.8|1820|1817|1821|1818|1819.8|1816.8|403
1722611100000|2024-08-02 15:05:00|1820.6|1817.6|1816.8|1813.8|1821|1818|1816.8|1813.8|790
1722611400000|2024-08-02 15:10:00|1817|1814|1819|1816|1823|1820|1817|1814|467
1722611700000|2024-08-02 15:15:00|1819.6|1816.6|1817|1814|1819.8|1816.8|1817|1814|271
1722612000000|2024-08-02 15:20:00|1816.8|1813.8|1818.6|1815.6|1819.6|1816.6|1816|1813|549
1722612300000|2024-08-02 15:25:00|1820.2|1817.2|1816.8|1813.8|1820.6|1817.6|1816.6|1813.6|257
1722612600000|2024-08-02 15:30:00|1816.6|1813.6|1816|1813|1817|1814|1815.6|1812.6|472
1722612900000|2024-08-02 15:35:00|1815.8|1812.8|1817|1814|1818.6|1815.6|1815.6|1812.6|677
1722613200000|2024-08-02 15:40:00|1816.4|1813.4|1819.4|1816.4|1820.2|1817.2|1816|1813|263
1722613500000|2024-08-02 15:45:00|1819.2|1816.2|1825.2|1822.2|1825.2|1822.2|1819.2|1816.2|528
1722613800000|2024-08-02 15:50:00|1825|1822|1821.4|1818.4|1825|1822|1821.4|1818.4|255
1722614100000|2024-08-02 15:55:00|1821.2|1818.2|1820.4|1817.4|1822.4|1819.4|1820.2|1817.2|248
1722614400000|2024-08-02 16:00:00|1820.2|1817.2|1819.4|1816.4|1820.2|1817.2|1819.2|1816.2|534
1722614700000|2024-08-02 16:05:00|1820|1817|1822|1819|1823|1820|1819.4|1816.4|629
1722615000000|2024-08-02 16:10:00|1823|1820|1822|1819|1824|1821|1822|1819|310
1722615300000|2024-08-02 16:15:00|1821.8|1818.8|1821|1818|1822|1819|1821|1818|328
1722615600000|2024-08-02 16:20:00|1820.8|1817.8|1822|1819|1822|1819|1820.8|1817.8|376
1722615900000|2024-08-02 16:25:00|1822.8|1819.8|1824|1821|1824.8|1821.8|1822|1819|367
1722616200000|2024-08-02 16:30:00|1823|1820|1822|1819|1823|1820|1821.8|1818.8|183
1722616500000|2024-08-02 16:35:00|1821.8|1818.8|1821.6|1818.6|1822|1819|1820.6|1817.6|555
1722616800000|2024-08-02 16:40:00|1821|1818|1821|1818|1821.6|1818.6|1820.6|1817.6|581
1722617100000|2024-08-02 16:45:00|1820.6|1817.6|1821.6|1818.6|1821.6|1818.6|1817|1814|1106
1722617400000|2024-08-02 16:50:00|1821|1818|1828.6|1825.6|1829.2|1826.2|1818.6|1815.6|3225
1722617700000|2024-08-02 16:55:00|1828.2|1825.2|1831|1828|1831.3|1828.3|1825.6|1822.6|1333
1722843000000|2024-08-05 07:30:00|1820.4|1817.4|1810.1|1807.1|1821.9|1818.9|1808.6|1805.6|970
1722843300000|2024-08-05 07:35:00|1809.8|1806.8|1811.1|1808.1|1811.1|1808.1|1808.1|1805.1|125
1722843600000|2024-08-05 07:40:00|1812.1|1809.1|1810.1|1807.1|1812.1|1809.1|1809.9|1806.9|267
1722843900000|2024-08-05 07:45:00|1809.9|1806.9|1784.2|1781.2|1809.9|1806.9|1783.9|1780.9|2652
1722844200000|2024-08-05 07:50:00|1784.4|1781.4|1783.4|1780.4|1790.2|1787.2|1783.4|1780.4|552
1722844500000|2024-08-05 07:55:00|1784.4|1781.4|1784.4|1781.4|1785.4|1782.4|1782.8|1779.8|343
1722844800000|2024-08-05 08:00:00|1784.1|1781.1|1784.4|1781.4|1787.2|1784.2|1783.4|1780.4|391
1722845100000|2024-08-05 08:05:00|1785.2|1782.2|1792.8|1789.8|1794.3|1791.3|1784.9|1781.9|737
1722845400000|2024-08-05 08:10:00|1793|1790|1794.2|1791.2|1795|1792|1791|1788|220
1722845700000|2024-08-05 08:15:00|1793.6|1790.6|1803.8|1800.8|1804.5|1801.5|1793.2|1790.2|655
1722846000000|2024-08-05 08:20:00|1803.2|1800.2|1801|1798|1805.5|1802.5|1801|1798|330
1722846300000|2024-08-05 08:25:00|1801.8|1798.8|1801|1798|1802.8|1799.8|1801|1798|172
1722846600000|2024-08-05 08:30:00|1801.3|1798.3|1801|1798|1803.8|1800.8|1801|1798|104
1722846900000|2024-08-05 08:35:00|1802|1799|1805.5|1802.5|1805.5|1802.5|1802|1799|82
1722847200000|2024-08-05 08:40:00|1805|1802|1806.3|1803.3|1807.3|1804.3|1804|1801|172
1722847500000|2024-08-05 08:45:00|1806|1803|1805|1802|1806|1803|1803.8|1800.8|43
1722847800000|2024-08-05 08:50:00|1805.8|1802.8|1805|1802|1807|1804|1804|1801|98
1722848100000|2024-08-05 08:55:00|1802.7|1799.7|1804.3|1801.3|1807.3|1804.3|1802|1799|184
1722848400000|2024-08-05 09:00:00|1804.5|1801.5|1802|1799|1805|1802|1802|1799|62
1722848700000|2024-08-05 09:05:00|1801.8|1798.8|1803|1800|1803|1800|1801.8|1798.8|74
1722849000000|2024-08-05 09:10:00|1802.8|1799.8|1801|1798|1802.8|1799.8|1801|1798|254
1722849300000|2024-08-05 09:15:00|1801.3|1798.3|1803.5|1800.5|1803.8|1800.8|1801.3|1798.3|84
1722849600000|2024-08-05 09:20:00|1803.2|1800.2|1804.8|1801.8|1805|1802|1803|1800|49
1722849900000|2024-08-05 09:25:00|1805|1802|1803|1800|1805|1802|1803|1800|37
1722850200000|2024-08-05 09:30:00|1802|1799|1804|1801|1805|1802|1802|1799|121
1722850500000|2024-08-05 09:35:00|1803|1800|1801|1798|1803|1800|1801|1798|101
1722850800000|2024-08-05 09:40:00|1801.6|1798.6|1802|1799|1802|1799|1800.8|1797.8|261
1722851100000|2024-08-05 09:45:00|1801.7|1798.7|1803.2|1800.2|1805|1802|1801.4|1798.4|152
1722851400000|2024-08-05 09:50:00|1802.9|1799.9|1804|1801|1805|1802|1802.4|1799.4|307
1722851700000|2024-08-05 09:55:00|1803.8|1800.8|1803.8|1800.8|1804.5|1801.5|1803|1800|58
1722852000000|2024-08-05 10:00:00|1804|1801|1803|1800|1805|1802|1803|1800|114
1722852300000|2024-08-05 10:05:00|1802.4|1799.4|1804|1801|1805.8|1802.8|1802|1799|179
1722852600000|2024-08-05 10:10:00|1803.8|1800.8|1806|1803|1806.8|1803.8|1803.8|1800.8|89
1722852900000|2024-08-05 10:15:00|1806.5|1803.5|1806.8|1803.8|1807.8|1804.8|1805.8|1802.8|148
1722853200000|2024-08-05 10:20:00|1806.6|1803.6|1806.6|1803.6|1808.8|1805.8|1806.6|1803.6|123
1722853500000|2024-08-05 10:25:00|1805.4|1802.4|1804|1801|1805.6|1802.6|1804|1801|111
1722853800000|2024-08-05 10:30:00|1803.8|1800.8|1804|1801|1804.8|1801.8|1802|1799|180
1722854100000|2024-08-05 10:35:00|1804.3|1801.3|1804.6|1801.6|1806.6|1803.6|1803.6|1800.6|189
1722854400000|2024-08-05 10:40:00|1804|1801|1805.3|1802.3|1805.6|1802.6|1802.3|1799.3|77
1722854700000|2024-08-05 10:45:00|1805.6|1802.6|1804.6|1801.6|1805.6|1802.6|1804.4|1801.4|18
1722855000000|2024-08-05 10:50:00|1804.4|1801.4|1803.6|1800.6|1804.4|1801.4|1801.6|1798.6|67
1722855300000|2024-08-05 10:55:00|1803.8|1800.8|1804.1|1801.1|1804.6|1801.6|1802.1|1799.1|236
1722855600000|2024-08-05 11:00:00|1804.4|1801.4|1800.4|1797.4|1804.4|1801.4|1800.4|1797.4|157
1722855900000|2024-08-05 11:05:00|1800.6|1797.6|1800.1|1797.1|1801.4|1798.4|1800.1|1797.1|206
1722856200000|2024-08-05 11:10:00|1799.4|1796.4|1800.1|1797.1|1800.1|1797.1|1799.1|1796.1|40
1722856500000|2024-08-05 11:15:00|1801.3|1798.3|1802.1|1799.1|1803.4|1800.4|1801.3|1798.3|101
1722856800000|2024-08-05 11:20:00|1802.4|1799.4|1802.6|1799.6|1803.1|1800.1|1801.1|1798.1|41
1722857100000|2024-08-05 11:25:00|1803.1|1800.1|1800.4|1797.4|1803.1|1800.1|1800.4|1797.4|68
1722857400000|2024-08-05 11:30:00|1801.1|1798.1|1800.1|1797.1|1801.1|1798.1|1800.1|1797.1|54
1722857700000|2024-08-05 11:35:00|1800.4|1797.4|1801.6|1798.6|1802.4|1799.4|1800.4|1797.4|56
1722858000000|2024-08-05 11:40:00|1802.1|1799.1|1799.6|1796.6|1803.1|1800.1|1799.4|1796.4|114
1722858300000|2024-08-05 11:45:00|1799.4|1796.4|1799.6|1796.6|1800.6|1797.6|1798.6|1795.6|152
1722858600000|2024-08-05 11:50:00|1793.6|1790.6|1792.6|1789.6|1794|1791|1791|1788|311
1722858900000|2024-08-05 11:55:00|1792.8|1789.8|1793.3|1790.3|1796.6|1793.6|1792.3|1789.3|149
1722859200000|2024-08-05 12:00:00|1793.5|1790.5|1801.6|1798.6|1802.4|1799.4|1793.5|1790.5|408
1722859500000|2024-08-05 12:05:00|1801.9|1798.9|1806.9|1803.9|1807.4|1804.4|1799.4|1796.4|330
1722859800000|2024-08-05 12:10:00|1806.4|1803.4|1806.2|1803.2|1807.1|1804.1|1802.9|1799.9|661
1722860100000|2024-08-05 12:15:00|1805.9|1802.9|1803.2|1800.2|1807.7|1804.7|1803.2|1800.2|370
1722860400000|2024-08-05 12:20:00|1802.2|1799.2|1803.7|1800.7|1804.7|1801.7|1798.9|1795.9|320
1722860700000|2024-08-05 12:25:00|1803.9|1800.9|1799.9|1796.9|1803.9|1800.9|1799.2|1796.2|236
1722861000000|2024-08-05 12:30:00|1800.2|1797.2|1802.2|1799.2|1803.2|1800.2|1798.4|1795.4|252
1722861300000|2024-08-05 12:35:00|1801.4|1798.4|1807.4|1804.4|1807.7|1804.7|1801.4|1798.4|286
1722861600000|2024-08-05 12:40:00|1807.2|1804.2|1807.4|1804.4|1807.9|1804.9|1807.2|1804.2|53
1722861900000|2024-08-05 12:45:00|1810.2|1807.2|1812.4|1809.4|1813.4|1810.4|1809.9|1806.9|160
1722862200000|2024-08-05 12:50:00|1812.2|1809.2|1816.4|1813.4|1816.4|1813.4|1811.2|1808.2|263
1722862500000|2024-08-05 12:55:00|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|1812.4|1809.4|377
1722862800000|2024-08-05 13:00:00|1817.7|1814.7|1820.2|1817.2|1820.2|1817.2|1815.4|1812.4|355
1722863100000|2024-08-05 13:05:00|1822.2|1819.2|1819.4|1816.4|1822.9|1819.9|1819.2|1816.2|503
1722863400000|2024-08-05 13:10:00|1819.2|1816.2|1823.9|1820.9|1823.9|1820.9|1818.6|1815.6|241
1722863700000|2024-08-05 13:15:00|1824.2|1821.2|1821.2|1818.2|1824.2|1821.2|1820.2|1817.2|154
1722864000000|2024-08-05 13:20:00|1820.9|1817.9|1820.2|1817.2|1821.2|1818.2|1819.2|1816.2|150
1722864300000|2024-08-05 13:25:00|1821.2|1818.2|1820.2|1817.2|1822.5|1819.5|1819.2|1816.2|161
1722864600000|2024-08-05 13:30:00|1821.2|1818.2|1820.2|1817.2|1824.2|1821.2|1818.4|1815.4|360
1722864900000|2024-08-05 13:35:00|1820.7|1817.7|1829.7|1826.7|1833.4|1830.4|1820.7|1817.7|658
1722865200000|2024-08-05 13:40:00|1829.9|1826.9|1832.2|1829.2|1838.3|1835.3|1827.9|1824.9|848
1722865500000|2024-08-05 13:45:00|1832.5|1829.5|1835.5|1832.5|1840.3|1837.3|1832.5|1829.5|410
1722865800000|2024-08-05 13:50:00|1835.3|1832.3|1829.7|1826.7|1835.5|1832.5|1829.2|1826.2|364
1722866100000|2024-08-05 13:55:00|1830|1827|1829|1826|1832.2|1829.2|1828.7|1825.7|348
1722866400000|2024-08-05 14:00:00|1828.4|1825.4|1835.7|1832.7|1836|1833|1828.2|1825.2|534
1722866700000|2024-08-05 14:05:00|1836.7|1833.7|1834|1831|1837|1834|1833.2|1830.2|282
1722867000000|2024-08-05 14:10:00|1833.2|1830.2|1833.7|1830.7|1835.7|1832.7|1831.2|1828.2|301
1722867300000|2024-08-05 14:15:00|1832.7|1829.7|1835.2|1832.2|1835.7|1832.7|1830.7|1827.7|298
1722867600000|2024-08-05 14:20:00|1835.7|1832.7|1835.7|1832.7|1835.7|1832.7|1831.7|1828.7|323
1722867900000|2024-08-05 14:25:00|1834.7|1831.7|1839.5|1836.5|1840|1837|1834|1831|288
1722868200000|2024-08-05 14:30:00|1839.7|1836.7|1835.2|1832.2|1840|1837|1835.2|1832.2|331
1722868500000|2024-08-05 14:35:00|1834|1831|1834.4|1831.4|1834.4|1831.4|1830.6|1827.6|275
1722868800000|2024-08-05 14:40:00|1834.6|1831.6|1836.6|1833.6|1838.6|1835.6|1832.6|1829.6|267
1722869100000|2024-08-05 14:45:00|1837.9|1834.9|1828.4|1825.4|1837.9|1834.9|1828.4|1825.4|261
1722869400000|2024-08-05 14:50:00|1828.1|1825.1|1829.6|1826.6|1830.6|1827.6|1826.9|1823.9|324
1722869700000|2024-08-05 14:55:00|1832.2|1829.2|1833.4|1830.4|1835.2|1832.2|1831.6|1828.6|131
1722870000000|2024-08-05 15:00:00|1838.7|1835.7|1841|1838|1842|1839|1835|1832|476
1722870300000|2024-08-05 15:05:00|1840.7|1837.7|1841.3|1838.3|1841.7|1838.7|1838.7|1835.7|442
1722870600000|2024-08-05 15:10:00|1841.9|1838.9|1842.3|1839.3|1845.3|1842.3|1841.7|1838.7|471
1722870900000|2024-08-05 15:15:00|1842.5|1839.5|1848.5|1845.5|1848.8|1845.8|1840.8|1837.8|344
1722871200000|2024-08-05 15:20:00|1848.8|1845.8|1847.3|1844.3|1849.3|1846.3|1842.8|1839.8|320
1722871500000|2024-08-05 15:25:00|1847.5|1844.5|1844.3|1841.3|1848.3|1845.3|1844.3|1841.3|121
1722871800000|2024-08-05 15:30:00|1844.5|1841.5|1842.8|1839.8|1848.3|1845.3|1842.8|1839.8|208
1722872100000|2024-08-05 15:35:00|1842.5|1839.5|1843.3|1840.3|1844.3|1841.3|1842.5|1839.5|168
1722872400000|2024-08-05 15:40:00|1843.8|1840.8|1836|1833|1844.3|1841.3|1835.2|1832.2|492
1722872700000|2024-08-05 15:45:00|1835.2|1832.2|1837.2|1834.2|1838.8|1835.8|1834.8|1831.8|263
1722873000000|2024-08-05 15:50:00|1836.6|1833.6|1835.8|1832.8|1836.6|1833.6|1833.2|1830.2|448
1722873300000|2024-08-05 15:55:00|1836|1833|1837.5|1834.5|1838.2|1835.2|1833.2|1830.2|267
1722873600000|2024-08-05 16:00:00|1837.2|1834.2|1839.2|1836.2|1840.7|1837.7|1836.2|1833.2|337
1722873900000|2024-08-05 16:05:00|1839|1836|1834.2|1831.2|1839.2|1836.2|1834.2|1831.2|166
1722874200000|2024-08-05 16:10:00|1834.5|1831.5|1834.2|1831.2|1834.5|1831.5|1833.2|1830.2|191
1722874500000|2024-08-05 16:15:00|1834.7|1831.7|1836.2|1833.2|1837|1834|1834.2|1831.2|201
1722874800000|2024-08-05 16:20:00|1836.5|1833.5|1831|1828|1838.8|1835.8|1831|1828|214
1722875100000|2024-08-05 16:25:00|1830.7|1827.7|1835.2|1832.2|1836.8|1833.8|1830.2|1827.2|153
1722875400000|2024-08-05 16:30:00|1835.8|1832.8|1833.8|1830.8|1835.8|1832.8|1832.8|1829.8|205
1722875700000|2024-08-05 16:35:00|1834|1831|1835|1832|1835.8|1832.8|1830|1827|494
1722876000000|2024-08-05 16:40:00|1834.8|1831.8|1832.8|1829.8|1834.8|1831.8|1831.5|1828.5|392
1722876300000|2024-08-05 16:45:00|1833|1830|1824.2|1821.2|1834|1831|1822.4|1819.4|1012
1722876600000|2024-08-05 16:50:00|1824.9|1821.9|1820.9|1817.9|1826.7|1823.7|1820.7|1817.7|2903
1722876900000|2024-08-05 16:55:00|1821.7|1818.7|1819.1|1816.1|1821.7|1818.7|1818.1|1815.1|970
1722877200000|2024-08-05 17:00:00|1818.9|1815.9|1818.9|1815.9|1818.9|1815.9|1818.9|1815.9|0
1722929400000|2024-08-06 07:30:00|1828.1|1825.1|1823|1820|1829.6|1826.6|1818.6|1815.6|930
1722929700000|2024-08-06 07:35:00|1822.6|1819.6|1819.8|1816.8|1822.6|1819.6|1819.6|1816.6|94
1722930000000|2024-08-06 07:40:00|1819.6|1816.6|1819.8|1816.8|1819.8|1816.8|1815.6|1812.6|216
1722930300000|2024-08-06 07:45:00|1820.1|1817.1|1814.6|1811.6|1821.6|1818.6|1813.6|1810.6|130
1722930600000|2024-08-06 07:50:00|1815.6|1812.6|1811.1|1808.1|1815.6|1812.6|1810.6|1807.6|457
1722930900000|2024-08-06 07:55:00|1811.3|1808.3|1811.6|1808.6|1814.6|1811.6|1810.8|1807.8|92
1722931200000|2024-08-06 08:00:00|1811.8|1808.8|1808.6|1805.6|1813.8|1810.8|1808.6|1805.6|299
1722931500000|2024-08-06 08:05:00|1809.3|1806.3|1807.6|1804.6|1809.6|1806.6|1806.1|1803.1|80
1722931800000|2024-08-06 08:10:00|1807.3|1804.3|1806.8|1803.8|1808.3|1805.3|1806.6|1803.6|71
1722932100000|2024-08-06 08:15:00|1807.1|1804.1|1808.3|1805.3|1808.3|1805.3|1805.3|1802.3|199
1722932400000|2024-08-06 08:20:00|1809.6|1806.6|1808.3|1805.3|1809.6|1806.6|1806.6|1803.6|61
1722932700000|2024-08-06 08:25:00|1807.6|1804.6|1806.6|1803.6|1807.6|1804.6|1806.3|1803.3|18
1722933000000|2024-08-06 08:30:00|1806.3|1803.3|1805.3|1802.3|1806.8|1803.8|1805.3|1802.3|43
1722933300000|2024-08-06 08:35:00|1806.3|1803.3|1808.6|1805.6|1809.3|1806.3|1805.3|1802.3|67
1722933600000|2024-08-06 08:40:00|1808.3|1805.3|1807.6|1804.6|1809.3|1806.3|1807.6|1804.6|76
1722933900000|2024-08-06 08:45:00|1808.3|1805.3|1809.3|1806.3|1809.6|1806.6|1806.8|1803.8|260
1722934200000|2024-08-06 08:50:00|1809.1|1806.1|1810.8|1807.8|1811.6|1808.6|1808.3|1805.3|38
1722934500000|2024-08-06 08:55:00|1810.6|1807.6|1806.6|1803.6|1810.8|1807.8|1805.8|1802.8|150
1722934800000|2024-08-06 09:00:00|1806.8|1803.8|1806.3|1803.3|1808.6|1805.6|1805.8|1802.8|87
1722935100000|2024-08-06 09:05:00|1806.6|1803.6|1808.6|1805.6|1808.6|1805.6|1805.8|1802.8|57
1722935400000|2024-08-06 09:10:00|1808.3|1805.3|1808.8|1805.8|1810.4|1807.4|1807.6|1804.6|50
1722935700000|2024-08-06 09:15:00|1808.6|1805.6|1808.1|1805.1|1809.1|1806.1|1807.6|1804.6|36
1722936000000|2024-08-06 09:20:00|1807.6|1804.6|1811.4|1808.4|1811.4|1808.4|1807.6|1804.6|31
1722936300000|2024-08-06 09:25:00|1811.6|1808.6|1810.1|1807.1|1811.8|1808.8|1809.6|1806.6|45
1722936600000|2024-08-06 09:30:00|1810.4|1807.4|1811.6|1808.6|1812.6|1809.6|1810.4|1807.4|45
1722936900000|2024-08-06 09:35:00|1811.4|1808.4|1813.4|1810.4|1813.4|1810.4|1810.4|1807.4|41
1722937200000|2024-08-06 09:40:00|1812.4|1809.4|1812.4|1809.4|1813.6|1810.6|1811|1808|55
1722937500000|2024-08-06 09:45:00|1811.6|1808.6|1808.6|1805.6|1811.6|1808.6|1808.6|1805.6|139
1722937800000|2024-08-06 09:50:00|1808.4|1805.4|1810.4|1807.4|1810.6|1807.6|1808.4|1805.4|29
1722938100000|2024-08-06 09:55:00|1809.6|1806.6|1809.4|1806.4|1809.6|1806.6|1809.4|1806.4|15
1722938400000|2024-08-06 10:00:00|1808.4|1805.4|1808.4|1805.4|1809.4|1806.4|1807.4|1804.4|76
1722938700000|2024-08-06 10:05:00|1807.8|1804.8|1807.4|1804.4|1808.4|1805.4|1805.6|1802.6|115
1722939000000|2024-08-06 10:10:00|1806.8|1803.8|1806.4|1803.4|1806.8|1803.8|1806.4|1803.4|21
1722939300000|2024-08-06 10:15:00|1805.8|1802.8|1806.4|1803.4|1806.4|1803.4|1805.8|1802.8|33
1722939600000|2024-08-06 10:20:00|||||||||26
1722939900000|2024-08-06 10:25:00|1806.9|1803.9|1808.9|1805.9|1809.4|1806.4|1806.9|1803.9|74
1722940200000|2024-08-06 10:30:00|1809.4|1806.4|1808.4|1805.4|1809.4|1806.4|1808.4|1805.4|8
1722940500000|2024-08-06 10:35:00|1811.6|1808.6|1813.6|1810.6|1814.1|1811.1|1810.6|1807.6|421
1722940800000|2024-08-06 10:40:00|1813.1|1810.1|1818|1815|1818.5|1815.5|1813.1|1810.1|547
1722941100000|2024-08-06 10:45:00|1818.5|1815.5|1820.7|1817.7|1823.5|1820.5|1815.7|1812.7|255
1722941400000|2024-08-06 10:50:00|1820.5|1817.5|1820.5|1817.5|1821.5|1818.5|1819.9|1816.9|36
1722941700000|2024-08-06 10:55:00|1821.5|1818.5|1821.5|1818.5|1821.5|1818.5|1820.5|1817.5|44
1722942000000|2024-08-06 11:00:00|1821.2|1818.2|1821.5|1818.5|1822.5|1819.5|1820.5|1817.5|35
1722942300000|2024-08-06 11:05:00|1821|1818|1820.5|1817.5|1821.5|1818.5|1820.5|1817.5|31
1722942600000|2024-08-06 11:10:00|1819.7|1816.7|1822|1819|1822.5|1819.5|1818.9|1815.9|176
1722942900000|2024-08-06 11:15:00|1821.7|1818.7|1819.4|1816.4|1821.7|1818.7|1816.9|1813.9|50
1722943200000|2024-08-06 11:20:00|1819.7|1816.7|1819.2|1816.2|1819.7|1816.7|1817.9|1814.9|20
1722943500000|2024-08-06 11:25:00|1819.5|1816.5|1816.7|1813.7|1821.7|1818.7|1816.7|1813.7|65
1722943800000|2024-08-06 11:30:00|1817.2|1814.2|1816.2|1813.2|1817.5|1814.5|1815.7|1812.7|67
1722944100000|2024-08-06 11:35:00|1815.7|1812.7|1813.9|1810.9|1816|1813|1813.5|1810.5|47
1722944400000|2024-08-06 11:40:00|1814.2|1811.2|1814.9|1811.9|1815.9|1812.9|1812.9|1809.9|98
1722944700000|2024-08-06 11:45:00|1814.7|1811.7|1812.7|1809.7|1815.2|1812.2|1812.7|1809.7|39
1722945000000|2024-08-06 11:50:00|1812.9|1809.9|1813.2|1810.2|1814.7|1811.7|1812.9|1809.9|44
1722945300000|2024-08-06 11:55:00|1812.9|1809.9|1809.7|1806.7|1812.9|1809.9|1808.9|1805.9|121
1722945600000|2024-08-06 12:00:00|1810.2|1807.2|1813.7|1810.7|1814.7|1811.7|1808.7|1805.7|184
1722945900000|2024-08-06 12:05:00|1813.9|1810.9|1812.5|1809.5|1813.9|1810.9|1810.5|1807.5|158
1722946200000|2024-08-06 12:10:00|1811.9|1808.9|1809.5|1806.5|1811.9|1808.9|1806.5|1803.5|309
1722946500000|2024-08-06 12:15:00|1808.9|1805.9|1808.7|1805.7|1815.5|1812.5|1808.7|1805.7|376
1722946800000|2024-08-06 12:20:00|1808.5|1805.5|1809.7|1806.7|1810.5|1807.5|1807.4|1804.4|404
1722947100000|2024-08-06 12:25:00|1810.5|1807.5|1809.7|1806.7|1811.7|1808.7|1809.5|1806.5|186
1722947400000|2024-08-06 12:30:00|1809.5|1806.5|1807.5|1804.5|1809.5|1806.5|1807.5|1804.5|111
1722947700000|2024-08-06 12:35:00|1808.5|1805.5|1811.5|1808.5|1811.5|1808.5|1808.5|1805.5|255
1722948000000|2024-08-06 12:40:00|1810.5|1807.5|1808|1805|1810.5|1807.5|1807|1804|144
1722948300000|2024-08-06 12:45:00|1807.7|1804.7|1810|1807|1810.7|1807.7|1807.2|1804.2|173
1722948600000|2024-08-06 12:50:00|1809.7|1806.7|1810|1807|1813|1810|1809.5|1806.5|366
1722948900000|2024-08-06 12:55:00|1810.5|1807.5|1809|1806|1811.5|1808.5|1809|1806|141
1722949200000|2024-08-06 13:00:00|1809.5|1806.5|1812.5|1809.5|1812.5|1809.5|1808|1805|341
1722949500000|2024-08-06 13:05:00|1812.7|1809.7|1813.7|1810.7|1814|1811|1811|1808|178
1722949800000|2024-08-06 13:10:00|1814|1811|1811.2|1808.2|1814|1811|1811|1808|152
1722950100000|2024-08-06 13:15:00|1811|1808|1810.4|1807.4|1813|1810|1809.4|1806.4|125
1722950400000|2024-08-06 13:20:00|1810.2|1807.2|1813.7|1810.7|1816.5|1813.5|1810.2|1807.2|299
1722950700000|2024-08-06 13:25:00|1814.5|1811.5|1812.5|1809.5|1814.7|1811.7|1812|1809|191
1722951000000|2024-08-06 13:30:00|1812.7|1809.7|1812|1809|1813.7|1810.7|1811.5|1808.5|196
1722951300000|2024-08-06 13:35:00|1811.5|1808.5|1814.7|1811.7|1815.5|1812.5|1810.7|1807.7|176
1722951600000|2024-08-06 13:40:00|1815.3|1812.3|1813|1810|1816.7|1813.7|1812|1809|477
1722951900000|2024-08-06 13:45:00|1813.2|1810.2|1815.7|1812.7|1816.7|1813.7|1812|1809|189
1722952200000|2024-08-06 13:50:00|1816|1813|1818.5|1815.5|1818.5|1815.5|1815|1812|247
1722952500000|2024-08-06 13:55:00|1818|1815|1814.4|1811.4|1819.7|1816.7|1814.2|1811.2|335
1722952800000|2024-08-06 14:00:00|1814.2|1811.2|1810.4|1807.4|1814.2|1811.2|1810.4|1807.4|301
1722953100000|2024-08-06 14:05:00|1809.4|1806.4|1807.4|1804.4|1809.4|1806.4|1807.4|1804.4|318
1722953400000|2024-08-06 14:10:00|1806.4|1803.4|1799.2|1796.2|1806.4|1803.4|1799.2|1796.2|369
1722953700000|2024-08-06 14:15:00|1799.4|1796.4|1797.4|1794.4|1803.4|1800.4|1797.4|1794.4|1039
1722954000000|2024-08-06 14:20:00|1798.2|1795.2|1797.4|1794.4|1798.4|1795.4|1795.4|1792.4|607
1722954300000|2024-08-06 14:25:00|1796.4|1793.4|1794.4|1791.4|1796.4|1793.4|1794.4|1791.4|642
1722954600000|2024-08-06 14:30:00|1794.7|1791.7|1798.2|1795.2|1799|1796|1794.4|1791.4|584
1722954900000|2024-08-06 14:35:00|1798|1795|1800.2|1797.2|1800.5|1797.5|1797.2|1794.2|499
1722955200000|2024-08-06 14:40:00|1800|1797|1798.4|1795.4|1800|1797|1798|1795|361
1722955500000|2024-08-06 14:45:00|1799.2|1796.2|1797.2|1794.2|1799.4|1796.4|1796.4|1793.4|753
1722955800000|2024-08-06 14:50:00|1796.9|1793.9|1796.4|1793.4|1798.4|1795.4|1796.4|1793.4|445
1722956100000|2024-08-06 14:55:00|1796.2|1793.2|1795.4|1792.4|1797.4|1794.4|1795.4|1792.4|192
1722956400000|2024-08-06 15:00:00|1795.9|1792.9|1795.4|1792.4|1796.4|1793.4|1795|1792|376
1722956700000|2024-08-06 15:05:00|1794.4|1791.4|1796.4|1793.4|1797.4|1794.4|1794.4|1791.4|286
1722957000000|2024-08-06 15:10:00|1796.2|1793.2|1794.4|1791.4|1796.2|1793.2|1794.4|1791.4|343
1722957300000|2024-08-06 15:15:00|1794.2|1791.2|1797.4|1794.4|1797.4|1794.4|1794.2|1791.2|200
1722957600000|2024-08-06 15:20:00|1796.9|1793.9|1796.4|1793.4|1796.9|1793.9|1795.4|1792.4|286
1722957900000|2024-08-06 15:25:00|1795.4|1792.4|1794.4|1791.4|1795.4|1792.4|1794.4|1791.4|370
1722958200000|2024-08-06 15:30:00|1795.4|1792.4|1797.4|1794.4|1798.4|1795.4|1795.4|1792.4|288
1722958500000|2024-08-06 15:35:00|1797.2|1794.2|1795.4|1792.4|1797.4|1794.4|1795.4|1792.4|230
1722958800000|2024-08-06 15:40:00|1795.2|1792.2|1796.2|1793.2|1796.4|1793.4|1794.4|1791.4|202
1722959100000|2024-08-06 15:45:00|1795.4|1792.4|1797.5|1794.5|1797.5|1794.5|1795.4|1792.4|561
1722959400000|2024-08-06 15:50:00|1798.5|1795.5|1797.5|1794.5|1798.5|1795.5|1796.5|1793.5|384
1722959700000|2024-08-06 15:55:00|1798|1795|1797.5|1794.5|1798.5|1795.5|1797.5|1794.5|178
1722960000000|2024-08-06 16:00:00|1796.9|1793.9|1796.5|1793.5|1797.5|1794.5|1796.5|1793.5|268
1722960300000|2024-08-06 16:05:00|1797.5|1794.5|1799|1796|1799|1796|1797.2|1794.2|366
1722960600000|2024-08-06 16:10:00|1799.2|1796.2|1799.5|1796.5|1800|1797|1799.2|1796.2|255
1722960900000|2024-08-06 16:15:00|1799|1796|1801|1798|1801|1798|1799|1796|334
1722961200000|2024-08-06 16:20:00|1801.5|1798.5|1802|1799|1802|1799|1801|1798|269
1722961500000|2024-08-06 16:25:00|1801|1798|1802|1799|1803|1800|1801|1798|216
1722961800000|2024-08-06 16:30:00|1802.3|1799.3|1798.2|1795.2|1802.7|1799.7|1798|1795|458
1722962100000|2024-08-06 16:35:00|1799|1796|1798|1795|1799|1796|1798|1795|139
1722962400000|2024-08-06 16:40:00|1797.5|1794.5|1801.6|1798.6|1801.6|1798.6|1797|1794|420
1722962700000|2024-08-06 16:45:00|1800.8|1797.8|1801.5|1798.5|1802|1799|1800|1797|818
1722963000000|2024-08-06 16:50:00|1800.5|1797.5|1803.9|1800.9|1805.5|1802.5|1799.9|1796.9|2218
1722963300000|2024-08-06 16:55:00|1803.7|1800.7|1802.2|1799.2|1803.7|1800.7|1800.5|1797.5|753
1723015800000|2024-08-07 07:30:00|1808.4|1805.4|1798.7|1795.7|1808.6|1805.6|1798.6|1795.6|442
1723016100000|2024-08-07 07:35:00|1798.9|1795.9|1800.7|1797.7|1800.7|1797.7|1798.9|1795.9|86
1723016400000|2024-08-07 07:40:00|1800.9|1797.9|1805.2|1802.2|1805.5|1802.5|1800.9|1797.9|136
1723016700000|2024-08-07 07:45:00|1805.5|1802.5|1803.5|1800.5|1807.2|1804.2|1803.5|1800.5|133
1723017000000|2024-08-07 07:50:00|1803.7|1800.7|1800.7|1797.7|1803.7|1800.7|1800.7|1797.7|60
1723017300000|2024-08-07 07:55:00|1799.9|1796.9|1798.9|1795.9|1799.9|1796.9|1798.9|1795.9|84
1723017600000|2024-08-07 08:00:00|1798.7|1795.7|1799.5|1796.5|1800.7|1797.7|1797.9|1794.9|202
1723017900000|2024-08-07 08:05:00|1799.7|1796.7|1802.2|1799.2|1803|1800|1799.7|1796.7|45
1723018200000|2024-08-07 08:10:00|1802.5|1799.5|1803|1800|1803.5|1800.5|1801.5|1798.5|39
1723018500000|2024-08-07 08:15:00|1803.2|1800.2|1804.2|1801.2|1805.2|1802.2|1803.2|1800.2|29
1723018800000|2024-08-07 08:20:00|1804.5|1801.5|1803.2|1800.2|1804.7|1801.7|1803.2|1800.2|49
1723019100000|2024-08-07 08:25:00|1802.7|1799.7|1803.5|1800.5|1803.7|1800.7|1802.7|1799.7|57
1723019400000|2024-08-07 08:30:00|1803.7|1800.7|1803.5|1800.5|1804.2|1801.2|1803.2|1800.2|43
1723019700000|2024-08-07 08:35:00|1804|1801|1803.5|1800.5|1805.2|1802.2|1803.5|1800.5|64
1723020000000|2024-08-07 08:40:00|1804.5|1801.5|1804.2|1801.2|1805.2|1802.2|1804.2|1801.2|51
1723020300000|2024-08-07 08:45:00|1804.5|1801.5|1805.5|1802.5|1806|1803|1804.2|1801.2|43
1723020600000|2024-08-07 08:50:00|1805.2|1802.2|1805.2|1802.2|1806.2|1803.2|1805|1802|60
1723020900000|2024-08-07 08:55:00|1804.5|1801.5|1804.8|1801.8|1805.2|1802.2|1804.2|1801.2|30
1723021200000|2024-08-07 09:00:00|1804.2|1801.2|1805.2|1802.2|1805.7|1802.7|1804.2|1801.2|25
1723021500000|2024-08-07 09:05:00|1804.7|1801.7|1804.2|1801.2|1804.7|1801.7|1804.2|1801.2|25
1723021800000|2024-08-07 09:10:00|1805|1802|1805.3|1802.3|1806.3|1803.3|1805|1802|22
1723022100000|2024-08-07 09:15:00|1805.5|1802.5|1805.3|1802.3|1806|1803|1805.3|1802.3|22
1723022400000|2024-08-07 09:20:00|1805|1802|1810.6|1807.6|1811.1|1808.1|1805|1802|320
1723022700000|2024-08-07 09:25:00|1810.8|1807.8|1810.8|1807.8|1812.8|1809.8|1810.6|1807.6|83
1723023000000|2024-08-07 09:30:00|1811.3|1808.3|1815.6|1812.6|1815.8|1812.8|1811.3|1808.3|330
1723023300000|2024-08-07 09:35:00|1815.8|1812.8|1813.8|1810.8|1816.6|1813.6|1813.8|1810.8|86
1723023600000|2024-08-07 09:40:00|1813.6|1810.6|1812.3|1809.3|1814.8|1811.8|1812.3|1809.3|117
1723023900000|2024-08-07 09:45:00|1811.8|1808.8|1814.6|1811.6|1814.6|1811.6|1809.8|1806.8|272
1723024200000|2024-08-07 09:50:00|1814.8|1811.8|1815.8|1812.8|1816.6|1813.6|1814.6|1811.6|144
1723024500000|2024-08-07 09:55:00|1815.6|1812.6|1815.6|1812.6|1817.6|1814.6|1814.6|1811.6|106
1723024800000|2024-08-07 10:00:00|1816.6|1813.6|1818.6|1815.6|1820.3|1817.3|1816.3|1813.3|86
1723025100000|2024-08-07 10:05:00|1818.3|1815.3|1820.1|1817.1|1820.1|1817.1|1817.3|1814.3|69
1723025400000|2024-08-07 10:10:00|1820.3|1817.3|1822.6|1819.6|1822.6|1819.6|1819.6|1816.6|91
1723025700000|2024-08-07 10:15:00|1822.8|1819.8|1822.3|1819.3|1823.3|1820.3|1821.6|1818.6|62
1723026000000|2024-08-07 10:20:00|1822.8|1819.8|1824.3|1821.3|1825.6|1822.6|1822.8|1819.8|174
1723026300000|2024-08-07 10:25:00|1823.3|1820.3|1825.3|1822.3|1825.3|1822.3|1823.3|1820.3|60
1723026600000|2024-08-07 10:30:00|1824.8|1821.8|1826.8|1823.8|1830.3|1827.3|1824.6|1821.6|345
1723026900000|2024-08-07 10:35:00|1827.3|1824.3|1827.3|1824.3|1828.3|1825.3|1825.6|1822.6|131
1723027200000|2024-08-07 10:40:00|1827.1|1824.1|1824.6|1821.6|1827.3|1824.3|1823.8|1820.8|57
1723027500000|2024-08-07 10:45:00|1824.8|1821.8|1826.6|1823.6|1826.8|1823.8|1824.3|1821.3|97
1723027800000|2024-08-07 10:50:00|1826.8|1823.8|1825.1|1822.1|1827.3|1824.3|1823.6|1820.6|136
1723028100000|2024-08-07 10:55:00|1824.6|1821.6|1824.6|1821.6|1825.8|1822.8|1824.1|1821.1|18
1723028400000|2024-08-07 11:00:00|1824.4|1821.4|1823.6|1820.6|1825.6|1822.6|1823.6|1820.6|134
1723028700000|2024-08-07 11:05:00|1823.8|1820.8|1823.9|1820.9|1824.4|1821.4|1822.6|1819.6|59
1723029000000|2024-08-07 11:10:00|1824.1|1821.1|1824.6|1821.6|1825.6|1822.6|1823.6|1820.6|59
1723029300000|2024-08-07 11:15:00|1824.4|1821.4|1822.6|1819.6|1824.4|1821.4|1821.8|1818.8|10
1723029600000|2024-08-07 11:20:00|1823.1|1820.1|1822.6|1819.6|1823.6|1820.6|1821.8|1818.8|26
1723029900000|2024-08-07 11:25:00|1822.1|1819.1|1820.8|1817.8|1822.9|1819.9|1820.8|1817.8|37
1723030200000|2024-08-07 11:30:00|1821.4|1818.4|1823.4|1820.4|1823.4|1820.4|1820.8|1817.8|71
1723030500000|2024-08-07 11:35:00|1822.8|1819.8|1824.4|1821.4|1824.4|1821.4|1821.6|1818.6|128
1723030800000|2024-08-07 11:40:00|1824.6|1821.6|1825.4|1822.4|1825.6|1822.6|1823.6|1820.6|25
1723031100000|2024-08-07 11:45:00|1825.6|1822.6|1824.6|1821.6|1825.6|1822.6|1823.6|1820.6|82
1723031400000|2024-08-07 11:50:00|1824.4|1821.4|1826.4|1823.4|1826.6|1823.6|1824.1|1821.1|168
1723031700000|2024-08-07 11:55:00|1826.6|1823.6|1827.4|1824.4|1828.4|1825.4|1826.6|1823.6|134
1723032000000|2024-08-07 12:00:00|1827.6|1824.6|1826.4|1823.4|1827.6|1824.6|1823.6|1820.6|209
1723032300000|2024-08-07 12:05:00|1826.6|1823.6|1827.4|1824.4|1827.4|1824.4|1825.6|1822.6|109
1723032600000|2024-08-07 12:10:00|1826.8|1823.8|1827.4|1824.4|1827.4|1824.4|1824.4|1821.4|211
1723032900000|2024-08-07 12:15:00|1828.4|1825.4|1833.9|1830.9|1833.9|1830.9|1827.4|1824.4|432
1723033200000|2024-08-07 12:20:00|1832.9|1829.9|1831.1|1828.1|1833.9|1830.9|1830.1|1827.1|414
1723033500000|2024-08-07 12:25:00|1832.1|1829.1|1832.1|1829.1|1834.1|1831.1|1831.9|1828.9|197
1723033800000|2024-08-07 12:30:00|1832.4|1829.4|1831.9|1828.9|1832.4|1829.4|1830.1|1827.1|223
1723034100000|2024-08-07 12:35:00|1832.1|1829.1|1833.4|1830.4|1833.4|1830.4|1831.4|1828.4|108
1723034400000|2024-08-07 12:40:00|1833.6|1830.6|1838.6|1835.6|1841.6|1838.6|1833.4|1830.4|521
1723034700000|2024-08-07 12:45:00|1838.9|1835.9|1835.6|1832.6|1839.4|1836.4|1835.4|1832.4|146
1723035000000|2024-08-07 12:50:00|1835.9|1832.9|1831.3|1828.3|1836.8|1833.8|1830.8|1827.8|323
1723035300000|2024-08-07 12:55:00|1830.8|1827.8|1833.8|1830.8|1833.8|1830.8|1829.6|1826.6|155
1723035600000|2024-08-07 13:00:00|1833.6|1830.6|1830.4|1827.4|1834.4|1831.4|1828.4|1825.4|207
1723035900000|2024-08-07 13:05:00|1830.6|1827.6|1824.1|1821.1|1830.6|1827.6|1824.1|1821.1|461
1723036200000|2024-08-07 13:10:00|1823.8|1820.8|1814.1|1811.1|1823.8|1820.8|1812.1|1809.1|836
1723036500000|2024-08-07 13:15:00|1813.8|1810.8|1815.8|1812.8|1817.1|1814.1|1811.3|1808.3|298
1723036800000|2024-08-07 13:20:00|1816.1|1813.1|1818.1|1815.1|1819.8|1816.8|1815.8|1812.8|179
1723037100000|2024-08-07 13:25:00|1817.8|1814.8|1819.1|1816.1|1821.1|1818.1|1817.8|1814.8|220
1723037400000|2024-08-07 13:30:00|1819.8|1816.8|1820.9|1817.9|1820.9|1817.9|1818.8|1815.8|128
1723037700000|2024-08-07 13:35:00|1819.9|1816.9|1821.4|1818.4|1822.9|1819.9|1818.1|1815.1|194
1723038000000|2024-08-07 13:40:00|1821.9|1818.9|1819.9|1816.9|1822.4|1819.4|1819.4|1816.4|58
1723038300000|2024-08-07 13:45:00|1819.2|1816.2|1818.6|1815.6|1822.4|1819.4|1816.9|1813.9|257
1723038600000|2024-08-07 13:50:00|1818.9|1815.9|1816.9|1813.9|1821.4|1818.4|1816.9|1813.9|184
1723038900000|2024-08-07 13:55:00|1816.3|1813.3|1821.4|1818.4|1821.6|1818.6|1815.9|1812.9|289
1723039200000|2024-08-07 14:00:00|1821.6|1818.6|1814.6|1811.6|1821.6|1818.6|1814.6|1811.6|274
1723039500000|2024-08-07 14:05:00|1814.9|1811.9|1811.9|1808.9|1814.9|1811.9|1806.1|1803.1|932
1723039800000|2024-08-07 14:10:00|1811.3|1808.3|1813.9|1810.9|1816.4|1813.4|1810.9|1807.9|208
1723040100000|2024-08-07 14:15:00|1813.6|1810.6|1810.9|1807.9|1813.9|1810.9|1810.9|1807.9|171
1723040400000|2024-08-07 14:20:00|1811.9|1808.9|1811.1|1808.1|1812.9|1809.9|1810.9|1807.9|136
1723040700000|2024-08-07 14:25:00|1810.9|1807.9|1810.9|1807.9|1812.9|1809.9|1810.9|1807.9|163
1723041000000|2024-08-07 14:30:00|1811.1|1808.1|1811.9|1808.9|1812.1|1809.1|1809.9|1806.9|175
1723041300000|2024-08-07 14:35:00|1810.9|1807.9|1809.3|1806.3|1813.1|1810.1|1809.3|1806.3|299
1723041600000|2024-08-07 14:40:00|1809.9|1806.9|1806.6|1803.6|1810.6|1807.6|1806.3|1803.3|622
1723041900000|2024-08-07 14:45:00|1806.3|1803.3|1807.6|1804.6|1808.8|1805.8|1806.3|1803.3|144
1723042200000|2024-08-07 14:50:00|1806.8|1803.8|1809.6|1806.6|1809.8|1806.8|1806.8|1803.8|152
1723042500000|2024-08-07 14:55:00|1809.8|1806.8|1812.3|1809.3|1812.3|1809.3|1809.3|1806.3|205
1723042800000|2024-08-07 15:00:00|1812.1|1809.1|1816.9|1813.9|1817.3|1814.3|1812.1|1809.1|350
1723043100000|2024-08-07 15:05:00|1817.1|1814.1|1816.1|1813.1|1817.1|1814.1|1815.9|1812.9|117
1723043400000|2024-08-07 15:10:00|1816.6|1813.6|1820.9|1817.9|1820.9|1817.9|1816.6|1813.6|286
1723043700000|2024-08-07 15:15:00|1820.3|1817.3|1821.1|1818.1|1822.9|1819.9|1820.3|1817.3|126
1723044000000|2024-08-07 15:20:00|1820.9|1817.9|1818.9|1815.9|1820.9|1817.9|1818.3|1815.3|147
1723044300000|2024-08-07 15:25:00|1819.1|1816.1|1823.9|1820.9|1823.9|1820.9|1818.9|1815.9|115
1723044600000|2024-08-07 15:30:00|1824.4|1821.4|1824.9|1821.9|1825.9|1822.9|1822.9|1819.9|181
1723044900000|2024-08-07 15:35:00|1824.3|1821.3|1823.9|1820.9|1824.9|1821.9|1823.9|1820.9|63
1723045200000|2024-08-07 15:40:00|1824.4|1821.4|1829.1|1826.1|1829.4|1826.4|1824.4|1821.4|357
1723045500000|2024-08-07 15:45:00|1829.4|1826.4|1834.4|1831.4|1834.6|1831.6|1829.4|1826.4|1031
1723045800000|2024-08-07 15:50:00|1835.2|1832.2|1829.7|1826.7|1835.4|1832.4|1828.7|1825.7|263
1723046100000|2024-08-07 15:55:00|1829.4|1826.4|1834.4|1831.4|1834.4|1831.4|1828.7|1825.7|188
1723046400000|2024-08-07 16:00:00|1835.4|1832.4|1836.4|1833.4|1836.4|1833.4|1833.4|1830.4|377
1723046700000|2024-08-07 16:05:00|1835.7|1832.7|1836.4|1833.4|1838.4|1835.4|1835.4|1832.4|333
1723047000000|2024-08-07 16:10:00|1837|1834|1832.7|1829.7|1837.4|1834.4|1831.9|1828.9|244
1723047300000|2024-08-07 16:15:00|1832.9|1829.9|1828.4|1825.4|1833.2|1830.2|1826.9|1823.9|342
1723047600000|2024-08-07 16:20:00|1828.9|1825.9|1838.4|1835.4|1838.4|1835.4|1828.9|1825.9|312
1723047900000|2024-08-07 16:25:00|1837.9|1834.9|1836.9|1833.9|1838.7|1835.7|1834.9|1831.9|263
1723048200000|2024-08-07 16:30:00|1836.7|1833.7|1836.4|1833.4|1838.7|1835.7|1835.9|1832.9|184
1723048500000|2024-08-07 16:35:00|1836.7|1833.7|1836.4|1833.4|1838.4|1835.4|1835.9|1832.9|208
1723048800000|2024-08-07 16:40:00|1836.7|1833.7|1837.4|1834.4|1838.7|1835.7|1835.9|1832.9|229
1723049100000|2024-08-07 16:45:00|1836.7|1833.7|1837.9|1834.9|1838.7|1835.7|1836.4|1833.4|288
1723049400000|2024-08-07 16:50:00|1838.2|1835.2|1826.4|1823.4|1838.4|1835.4|1825.4|1822.4|2259
1723049700000|2024-08-07 16:55:00|1826.7|1823.7|1824.7|1821.7|1827.2|1824.2|1822.7|1819.7|721
1723102200000|2024-08-08 07:30:00|1822.1|1819.1|1815.6|1812.6|1823.8|1820.8|1813.1|1810.1|491
1723102500000|2024-08-08 07:35:00|1815.9|1812.9|1814.6|1811.6|1817.9|1814.9|1811.1|1808.1|166
1723102800000|2024-08-08 07:40:00|1814.9|1811.9|1814.1|1811.1|1816.9|1813.9|1812.4|1809.4|81
1723103100000|2024-08-08 07:45:00|1814.4|1811.4|1818.6|1815.6|1819.9|1816.9|1814.1|1811.1|100
1723103400000|2024-08-08 07:50:00|1818.9|1815.9|1813.9|1810.9|1819.9|1816.9|1812.9|1809.9|54
1723103700000|2024-08-08 07:55:00|1814.1|1811.1|1812.1|1809.1|1814.9|1811.9|1812.1|1809.1|26
1723104000000|2024-08-08 08:00:00|1812.9|1809.9|1814.9|1811.9|1815.6|1812.6|1812.9|1809.9|32
1723104300000|2024-08-08 08:05:00|1815.9|1812.9|1815.9|1812.9|1815.9|1812.9|1813.9|1810.9|60
1723104600000|2024-08-08 08:10:00|1815.3|1812.3|1815.4|1812.4|1815.4|1812.4|1813.9|1810.9|43
1723104900000|2024-08-08 08:15:00|1815.9|1812.9|1814.9|1811.9|1816.1|1813.1|1814.6|1811.6|41
1723105200000|2024-08-08 08:20:00|1814.1|1811.1|1813.9|1810.9|1814.9|1811.9|1812.9|1809.9|117
1723105500000|2024-08-08 08:25:00|1814.1|1811.1|1813.1|1810.1|1814.1|1811.1|1811.9|1808.9|66
1723105800000|2024-08-08 08:30:00|1812.9|1809.9|1813.1|1810.1|1813.1|1810.1|1812.9|1809.9|7
1723106100000|2024-08-08 08:35:00|1813.6|1810.6|1813.9|1810.9|1815.1|1812.1|1813.6|1810.6|111
1723106400000|2024-08-08 08:40:00|1814.4|1811.4|1815.1|1812.1|1816.1|1813.1|1813.1|1810.1|45
1723106700000|2024-08-08 08:45:00|1813.9|1810.9|1813.1|1810.1|1813.9|1810.9|1811.1|1808.1|91
1723107000000|2024-08-08 08:50:00|1813.4|1810.4|1816.7|1813.7|1817.7|1814.7|1813.4|1810.4|247
1723107300000|2024-08-08 08:55:00|1817.2|1814.2|1816.9|1813.9|1817.9|1814.9|1815.9|1812.9|75
1723107600000|2024-08-08 09:00:00|1816.6|1813.6|1813.9|1810.9|1816.9|1813.9|1813.6|1810.6|36
1723107900000|2024-08-08 09:05:00|1814.1|1811.1|1816.7|1813.7|1816.9|1813.9|1814.1|1811.1|21
1723108200000|2024-08-08 09:10:00|1816.9|1813.9|1822.4|1819.4|1822.7|1819.7|1816.9|1813.9|83
1723108500000|2024-08-08 09:15:00|1822.9|1819.9|1823.9|1820.9|1824.7|1821.7|1820.9|1817.9|159
1723108800000|2024-08-08 09:20:00|1824.7|1821.7|1824.1|1821.1|1826.7|1823.7|1823.9|1820.9|144
1723109100000|2024-08-08 09:25:00|1823.6|1820.6|1823.9|1820.9|1824.7|1821.7|1822.9|1819.9|72
1723109400000|2024-08-08 09:30:00|1824.4|1821.4|1826.9|1823.9|1827.2|1824.2|1824.4|1821.4|71
1723109700000|2024-08-08 09:35:00|1827.7|1824.7|1825.9|1822.9|1827.9|1824.9|1825.4|1822.4|46
1723110000000|2024-08-08 09:40:00|1825.7|1822.7|1825.9|1822.9|1825.9|1822.9|1824.7|1821.7|15
1723110300000|2024-08-08 09:45:00|1826.1|1823.1|1826.7|1823.7|1826.7|1823.7|1824.9|1821.9|30
1723110600000|2024-08-08 09:50:00|1826.4|1823.4|1824.7|1821.7|1826.9|1823.9|1824.7|1821.7|50
1723110900000|2024-08-08 09:55:00|1825.2|1822.2|1825.7|1822.7|1826.7|1823.7|1824.9|1821.9|33
1723111200000|2024-08-08 10:00:00|1825.9|1822.9|1827.7|1824.7|1827.7|1824.7|1825.7|1822.7|51
1723111500000|2024-08-08 10:05:00|1827.4|1824.4|1825.9|1822.9|1827.4|1824.4|1825.7|1822.7|47
1723111800000|2024-08-08 10:10:00|1826.4|1823.4|1827.1|1824.1|1828.9|1825.9|1826.2|1823.2|64
1723112100000|2024-08-08 10:15:00|1826.9|1823.9|1828.2|1825.2|1828.7|1825.7|1826.9|1823.9|48
1723112400000|2024-08-08 10:20:00|1827.9|1824.9|1828.7|1825.7|1828.7|1825.7|1827.9|1824.9|19
1723112700000|2024-08-08 10:25:00|1827.9|1824.9|1829.7|1826.7|1829.7|1826.7|1826.9|1823.9|28
1723113000000|2024-08-08 10:30:00|1829.9|1826.9|1834.7|1831.7|1836.2|1833.2|1828.9|1825.9|447
1723113300000|2024-08-08 10:35:00|1833.7|1830.7|1832.7|1829.7|1833.9|1830.9|1832.7|1829.7|68
1723113600000|2024-08-08 10:40:00|1832.9|1829.9|1833.9|1830.9|1834.9|1831.9|1832.9|1829.9|65
1723113900000|2024-08-08 10:45:00|1834.2|1831.2|1833.7|1830.7|1834.9|1831.9|1832.9|1829.9|55
1723114200000|2024-08-08 10:50:00|1833.9|1830.9|1836.4|1833.4|1836.7|1833.7|1832.7|1829.7|163
1723114500000|2024-08-08 10:55:00|1836.2|1833.2|1835.7|1832.7|1836.7|1833.7|1834.9|1831.9|44
1723114800000|2024-08-08 11:00:00|1836.2|1833.2|1846.2|1843.2|1846.7|1843.7|1835.9|1832.9|420
1723115100000|2024-08-08 11:05:00|1846.4|1843.4|1845.2|1842.2|1847.2|1844.2|1845.2|1842.2|166
1723115400000|2024-08-08 11:10:00|1844.2|1841.2|1845.2|1842.2|1845.2|1842.2|1844.2|1841.2|28
1723115700000|2024-08-08 11:15:00|1844.4|1841.4|1844.2|1841.2|1845.2|1842.2|1842.7|1839.7|152
1723116000000|2024-08-08 11:20:00|1844.7|1841.7|1846.2|1843.2|1847.2|1844.2|1844.2|1841.2|148
1723116300000|2024-08-08 11:25:00|1845.7|1842.7|1844.2|1841.2|1845.7|1842.7|1843.5|1840.5|58
1723116600000|2024-08-08 11:30:00|1844.5|1841.5|1845.7|1842.7|1846.2|1843.2|1843.5|1840.5|621
1723116900000|2024-08-08 11:35:00|1846.2|1843.2|1846.7|1843.7|1846.7|1843.7|1844.7|1841.7|197
1723117200000|2024-08-08 11:40:00|1845.7|1842.7|1845.5|1842.5|1846.7|1843.7|1843|1840|134
1723117500000|2024-08-08 11:45:00|1845.7|1842.7|1855.8|1852.8|1857.3|1854.3|1845.7|1842.7|725
1723117800000|2024-08-08 11:50:00|1856|1853|1860|1857|1860|1857|1856|1853|460
1723118100000|2024-08-08 11:55:00|1859.8|1856.8|1861.8|1858.8|1861.8|1858.8|1859.8|1856.8|344
1723118400000|2024-08-08 12:00:00|1861.1|1858.1|1859.8|1856.8|1862.8|1859.8|1859.8|1856.8|517
1723118700000|2024-08-08 12:05:00|1858.8|1855.8|1858|1855|1859|1856|1857|1854|316
1723119000000|2024-08-08 12:10:00|1857.8|1854.8|1860.5|1857.5|1864|1861|1857.5|1854.5|533
1723119300000|2024-08-08 12:15:00|1860.3|1857.3|1862.8|1859.8|1863.5|1860.5|1860.3|1857.3|180
1723119600000|2024-08-08 12:20:00|1862.3|1859.3|1859.3|1856.3|1862.5|1859.5|1859.3|1856.3|448
1723119900000|2024-08-08 12:25:00|1859.5|1856.5|1858|1855|1859.5|1856.5|1857.5|1854.5|255
1723120200000|2024-08-08 12:30:00|1857.8|1854.8|1858.8|1855.8|1860.3|1857.3|1857.5|1854.5|410
1723120500000|2024-08-08 12:35:00|1858.5|1855.5|1854.5|1851.5|1858.5|1855.5|1854.5|1851.5|226
1723120800000|2024-08-08 12:40:00|1854.8|1851.8|1861.8|1858.8|1861.8|1858.8|1854.8|1851.8|829
1723121100000|2024-08-08 12:45:00|1861.6|1858.6|1861.8|1858.8|1861.8|1858.8|1859.8|1856.8|216
1723121400000|2024-08-08 12:50:00|1861.6|1858.6|1861.1|1858.1|1861.8|1858.8|1860.6|1857.6|322
1723121700000|2024-08-08 12:55:00|1861.3|1858.3|1863.3|1860.3|1863.3|1860.3|1860.6|1857.6|323
1723122000000|2024-08-08 13:00:00|1863.6|1860.6|1868.8|1865.8|1869.8|1866.8|1863.6|1860.6|975
1723122300000|2024-08-08 13:05:00|1869.1|1866.1|1869.3|1866.3|1869.3|1866.3|1866.6|1863.6|393
1723122600000|2024-08-08 13:10:00|1869.6|1866.6|1869.6|1866.6|1870.6|1867.6|1869.3|1866.3|402
1723122900000|2024-08-08 13:15:00|1869.3|1866.3|1870.3|1867.3|1871.3|1868.3|1869.3|1866.3|544
1723123200000|2024-08-08 13:20:00|1870.6|1867.6|1871.3|1868.3|1871.3|1868.3|1869.6|1866.6|221
1723123500000|2024-08-08 13:25:00|1872.3|1869.3|1872.3|1869.3|1873.6|1870.6|1871.3|1868.3|541
1723123800000|2024-08-08 13:30:00|1871.8|1868.8|1872.3|1869.3|1873.3|1870.3|1868.3|1865.3|596
1723124100000|2024-08-08 13:35:00|1873.3|1870.3|1873.1|1870.1|1873.3|1870.3|1872.1|1869.1|677
1723124400000|2024-08-08 13:40:00|1872.9|1869.9|1878.3|1875.3|1879.9|1876.9|1872.9|1869.9|904
1723124700000|2024-08-08 13:45:00|1878.9|1875.9|1882.3|1879.3|1882.9|1879.9|1878.9|1875.9|1058
1723125000000|2024-08-08 13:50:00|1882.1|1879.1|1884.1|1881.1|1884.9|1881.9|1880.9|1877.9|613
1723125300000|2024-08-08 13:55:00|1883.9|1880.9|1881.9|1878.9|1884.4|1881.4|1881.3|1878.3|673
1723125600000|2024-08-08 14:00:00|1882.4|1879.4|1882.9|1879.9|1884.9|1881.9|1881.9|1878.9|540
1723125900000|2024-08-08 14:05:00|1882.4|1879.4|1884.9|1881.9|1884.9|1881.9|1881.9|1878.9|736
1723126200000|2024-08-08 14:10:00|1885.4|1882.4|1888.9|1885.9|1889.9|1886.9|1884.9|1881.9|1021
1723126500000|2024-08-08 14:15:00|1889.1|1886.1|1887.1|1884.1|1889.9|1886.9|1886.1|1883.1|783
1723126800000|2024-08-08 14:20:00|1886.6|1883.6|1888.1|1885.1|1889.1|1886.1|1886.4|1883.4|376
1723127100000|2024-08-08 14:25:00|1887.9|1884.9|1889.9|1886.9|1890.4|1887.4|1887.9|1884.9|623
1723127400000|2024-08-08 14:30:00|1890.1|1887.1|1890.9|1887.9|1891.9|1888.9|1890.1|1887.1|556
1723127700000|2024-08-08 14:35:00|1891.4|1888.4|1886.9|1883.9|1891.9|1888.9|1886.9|1883.9|469
1723128000000|2024-08-08 14:40:00|1886.6|1883.6|1886.9|1883.9|1887.1|1884.1|1884.9|1881.9|415
1723128300000|2024-08-08 14:45:00|1886.1|1883.1|1881.9|1878.9|1887.1|1884.1|1879.9|1876.9|695
1723128600000|2024-08-08 14:50:00|1882.4|1879.4|1877.1|1874.1|1884.4|1881.4|1876.4|1873.4|733
1723128900000|2024-08-08 14:55:00|1877.4|1874.4|1880.4|1877.4|1881.1|1878.1|1875.4|1872.4|651
1723129200000|2024-08-08 15:00:00|1880.9|1877.9|1879.9|1876.9|1881.4|1878.4|1878.4|1875.4|345
1723129500000|2024-08-08 15:05:00|1880.4|1877.4|1881.9|1878.9|1884.1|1881.1|1880.1|1877.1|1150
1723129800000|2024-08-08 15:10:00|1881.4|1878.4|1882.1|1879.1|1882.1|1879.1|1879.9|1876.9|301
1723130100000|2024-08-08 15:15:00|1881.9|1878.9|1886.4|1883.4|1888.2|1885.2|1881.9|1878.9|1361
1723130400000|2024-08-08 15:20:00|1886.7|1883.7|1888.4|1885.4|1889.4|1886.4|1886.4|1883.4|472
1723130700000|2024-08-08 15:25:00|1888.9|1885.9|1889.7|1886.7|1889.9|1886.9|1887.4|1884.4|495
1723131000000|2024-08-08 15:30:00|1889.4|1886.4|1889.7|1886.7|1890.2|1887.2|1887.7|1884.7|311
1723131300000|2024-08-08 15:35:00|1890.2|1887.2|1889.9|1886.9|1890.2|1887.2|1888.9|1885.9|216
1723131600000|2024-08-08 15:40:00|1890.7|1887.7|1889.9|1886.9|1890.7|1887.7|1889.9|1886.9|304
1723131900000|2024-08-08 15:45:00|1889.7|1886.7|1886.9|1883.9|1890.4|1887.4|1886.9|1883.9|337
1723132200000|2024-08-08 15:50:00|1887.9|1884.9|1887.9|1884.9|1887.9|1884.9|1887.9|1884.9|166
1723132500000|2024-08-08 15:55:00|1886.4|1883.4|1891.4|1888.4|1891.7|1888.7|1885.9|1882.9|513
1723132800000|2024-08-08 16:00:00|1891.2|1888.2|1891.9|1888.9|1891.9|1888.9|1890.4|1887.4|396
1723133100000|2024-08-08 16:05:00|1891.7|1888.7|1888.7|1885.7|1892.2|1889.2|1888.7|1885.7|383
1723133400000|2024-08-08 16:10:00|1888.9|1885.9|1888.9|1885.9|1889.4|1886.4|1887.9|1884.9|424
1723133700000|2024-08-08 16:15:00|1889.4|1886.4|1889.9|1886.9|1889.9|1886.9|1889.4|1886.4|183
1723134000000|2024-08-08 16:20:00|1888.9|1885.9|1887.9|1884.9|1889.9|1886.9|1887.9|1884.9|366
1723134300000|2024-08-08 16:25:00|1888.4|1885.4|1888.4|1885.4|1888.9|1885.9|1888.4|1885.4|228
1723134600000|2024-08-08 16:30:00|1888.9|1885.9|1889.4|1886.4|1889.4|1886.4|1887.4|1884.4|385
1723134900000|2024-08-08 16:35:00|1890.4|1887.4|1895.9|1892.9|1897.4|1894.4|1890.4|1887.4|794
1723135200000|2024-08-08 16:40:00|1895.4|1892.4|1888.9|1885.9|1897.4|1894.4|1888.1|1885.1|868
1723135500000|2024-08-08 16:45:00|1889.1|1886.1|1870.4|1867.4|1889.6|1886.6|1864.6|1861.6|1982
1723135800000|2024-08-08 16:50:00|1870.6|1867.6|1868.4|1865.4|1873.4|1870.4|1868.4|1865.4|2652
1723136100000|2024-08-08 16:55:00|1869.4|1866.4|1866.4|1863.4|1870.4|1867.4|1866.4|1863.4|1610
1723188600000|2024-08-09 07:30:00|1866.8|1863.8|1864.8|1861.8|1866.8|1863.8|1860.3|1857.3|440
1723188900000|2024-08-09 07:35:00|1864.3|1861.3|1867.8|1864.8|1868|1865|1862.8|1859.8|87
1723189200000|2024-08-09 07:40:00|1867.5|1864.5|1870|1867|1871.3|1868.3|1866.5|1863.5|245
1723189500000|2024-08-09 07:45:00|1871|1868|1879.8|1876.8|1880|1877|1871|1868|260
1723189800000|2024-08-09 07:50:00|1879.5|1876.5|1876.8|1873.8|1880.5|1877.5|1876.3|1873.3|150
1723190100000|2024-08-09 07:55:00|1876|1873|1875.5|1872.5|1876.3|1873.3|1874.3|1871.3|63
1723190400000|2024-08-09 08:00:00|1875.3|1872.3|1875.3|1872.3|1875.5|1872.5|1872.3|1869.3|118
1723190700000|2024-08-09 08:05:00|1874.5|1871.5|1876.5|1873.5|1877|1874|1874|1871|94
1723191000000|2024-08-09 08:10:00|1876.3|1873.3|1873.3|1870.3|1876.3|1873.3|1871.3|1868.3|113
1723191300000|2024-08-09 08:15:00|1873.5|1870.5|1872|1869|1873.5|1870.5|1872|1869|27
1723191600000|2024-08-09 08:20:00|1871.3|1868.3|1870.3|1867.3|1873|1870|1870.3|1867.3|192
1723191900000|2024-08-09 08:25:00|1870.5|1867.5|1870.3|1867.3|1870.5|1867.5|1869.3|1866.3|96
1723192200000|2024-08-09 08:30:00|1870.8|1867.8|1869.3|1866.3|1871.5|1868.5|1869.3|1866.3|108
1723192500000|2024-08-09 08:35:00|1869.5|1866.5|1870.5|1867.5|1871.3|1868.3|1869.5|1866.5|43
1723192800000|2024-08-09 08:40:00|1870.8|1867.8|1871.3|1868.3|1871.5|1868.5|1870.8|1867.8|26
1723193100000|2024-08-09 08:45:00|1871.5|1868.5|1870.3|1867.3|1872.3|1869.3|1870.3|1867.3|35
1723193400000|2024-08-09 08:50:00|1869.3|1866.3|1869|1866|1870.3|1867.3|1869|1866|149
1723193700000|2024-08-09 08:55:00|1868.5|1865.5|1867.3|1864.3|1868.5|1865.5|1866|1863|89
1723194000000|2024-08-09 09:00:00|1867.5|1864.5|1865.3|1862.3|1867.5|1864.5|1864.1|1861.1|113
1723194300000|2024-08-09 09:05:00|1865.1|1862.1|1867.3|1864.3|1868.3|1865.3|1865.1|1862.1|114
1723194600000|2024-08-09 09:10:00|1867.1|1864.1|1867.1|1864.1|1868.1|1865.1|1867.1|1864.1|32
1723194900000|2024-08-09 09:15:00|1867.3|1864.3|1871.3|1868.3|1871.3|1868.3|1867.1|1864.1|59
1723195200000|2024-08-09 09:20:00|1870.8|1867.8|1874.6|1871.6|1875.1|1872.1|1870.5|1867.5|135
1723195500000|2024-08-09 09:25:00|1874.3|1871.3|1875.8|1872.8|1876.1|1873.1|1871.5|1868.5|109
1723195800000|2024-08-09 09:30:00|1875.5|1872.5|1875.8|1872.8|1877.3|1874.3|1875.1|1872.1|126
1723196100000|2024-08-09 09:35:00|1875.5|1872.5|1878.3|1875.3|1878.3|1875.3|1875.3|1872.3|127
1723196400000|2024-08-09 09:40:00|1877.8|1874.8|1877.5|1874.5|1877.8|1874.8|1875.5|1872.5|83
1723196700000|2024-08-09 09:45:00|1877|1874|1879.3|1876.3|1880.3|1877.3|1875.5|1872.5|301
1723197000000|2024-08-09 09:50:00|1879.1|1876.1|1876.8|1873.8|1879.1|1876.1|1875.5|1872.5|72
1723197300000|2024-08-09 09:55:00|1876.5|1873.5|1878.5|1875.5|1878.5|1875.5|1876.5|1873.5|15
1723197600000|2024-08-09 10:00:00|1879.5|1876.5|1874|1871|1880.5|1877.5|1873.3|1870.3|204
1723197900000|2024-08-09 10:05:00|1873.8|1870.8|1869|1866|1874.3|1871.3|1869|1866|521
1723198200000|2024-08-09 10:10:00|1869.5|1866.5|1871.3|1868.3|1871.3|1868.3|1869.5|1866.5|112
1723198500000|2024-08-09 10:15:00|1871.5|1868.5|1875.3|1872.3|1875.3|1872.3|1871.5|1868.5|53
1723198800000|2024-08-09 10:20:00|1875.1|1872.1|1876.1|1873.1|1876.3|1873.3|1875.1|1872.1|50
1723199100000|2024-08-09 10:25:00|1877.3|1874.3|1879.1|1876.1|1879.1|1876.1|1876.1|1873.1|137
1723199400000|2024-08-09 10:30:00|1879.3|1876.3|1873.1|1870.1|1881.1|1878.1|1873.1|1870.1|304
1723199700000|2024-08-09 10:35:00|1873.8|1870.8|1874.1|1871.1|1874.1|1871.1|1873.6|1870.6|37
1723200000000|2024-08-09 10:40:00|1874.6|1871.6|1876.1|1873.1|1878.6|1875.6|1874.6|1871.6|53
1723200300000|2024-08-09 10:45:00|1876.8|1873.8|1877.1|1874.1|1877.1|1874.1|1876.1|1873.1|31
1723200600000|2024-08-09 10:50:00|1877.8|1874.8|1878.1|1875.1|1878.1|1875.1|1877.8|1874.8|24
1723200900000|2024-08-09 10:55:00|1878.6|1875.6|1875.8|1872.8|1879.8|1876.8|1874.6|1871.6|61
1723201200000|2024-08-09 11:00:00|1876.1|1873.1|1875.3|1872.3|1876.1|1873.1|1874.8|1871.8|39
1723201500000|2024-08-09 11:05:00|1875.1|1872.1|1876.1|1873.1|1876.3|1873.3|1875.1|1872.1|23
1723201800000|2024-08-09 11:10:00|1876.8|1873.8|1878.6|1875.6|1879.1|1876.1|1876.8|1873.8|106
1723202100000|2024-08-09 11:15:00|1878.8|1875.8|1875.8|1872.8|1878.8|1875.8|1875.8|1872.8|41
1723202400000|2024-08-09 11:20:00|1876.3|1873.3|1876.8|1873.8|1876.8|1873.8|1876.3|1873.3|4
1723202700000|2024-08-09 11:25:00|1877.1|1874.1|1874.6|1871.6|1877.6|1874.6|1874.6|1871.6|54
1723203000000|2024-08-09 11:30:00|1874.8|1871.8|1875.6|1872.6|1875.6|1872.6|1874.8|1871.8|8
1723203300000|2024-08-09 11:35:00|1876.1|1873.1|1877.6|1874.6|1877.6|1874.6|1876.1|1873.1|24
1723203600000|2024-08-09 11:40:00|||||||||7
1723203900000|2024-08-09 11:45:00|1878.6|1875.6|1878.8|1875.8|1878.8|1875.8|1878.3|1875.3|44
1723204200000|2024-08-09 11:50:00|1879.1|1876.1|1879.1|1876.1|1879.1|1876.1|1878.6|1875.6|112
1723204500000|2024-08-09 11:55:00|1879.6|1876.6|1882.8|1879.8|1882.8|1879.8|1879.6|1876.6|102
1723204800000|2024-08-09 12:00:00|1882.6|1879.6|1881.8|1878.8|1883.1|1880.1|1879.8|1876.8|146
1723205100000|2024-08-09 12:05:00|1882.1|1879.1|1873.8|1870.8|1882.8|1879.8|1866.3|1863.3|612
1723205400000|2024-08-09 12:10:00|1873.6|1870.6|1875.6|1872.6|1875.6|1872.6|1869.8|1866.8|373
1723205700000|2024-08-09 12:15:00|1875.8|1872.8|1876.1|1873.1|1878.8|1875.8|1875.8|1872.8|184
1723206000000|2024-08-09 12:20:00|1875.8|1872.8|1878.6|1875.6|1879.8|1876.8|1875.8|1872.8|267
1723206300000|2024-08-09 12:25:00|1878.1|1875.1|1882.1|1879.1|1882.6|1879.6|1877.8|1874.8|227
1723206600000|2024-08-09 12:30:00|1881.8|1878.8|1879.6|1876.6|1883.6|1880.6|1879.6|1876.6|205
1723206900000|2024-08-09 12:35:00|1879.4|1876.4|1880.6|1877.6|1881.9|1878.9|1878.6|1875.6|141
1723207200000|2024-08-09 12:40:00|1880.9|1877.9|1882.9|1879.9|1884.1|1881.1|1880.9|1877.9|163
1723207500000|2024-08-09 12:45:00|1882.6|1879.6|1883.6|1880.6|1883.6|1880.6|1882.6|1879.6|134
1723207800000|2024-08-09 12:50:00|1884.6|1881.6|1883.6|1880.6|1884.9|1881.9|1882.6|1879.6|394
1723208100000|2024-08-09 12:55:00|1883.9|1880.9|1883.9|1880.9|1884.9|1881.9|1883.6|1880.6|131
1723208400000|2024-08-09 13:00:00|1883.6|1880.6|1884.6|1881.6|1884.6|1881.6|1882.6|1879.6|121
1723208700000|2024-08-09 13:05:00|1884.9|1881.9|1883.9|1880.9|1885.6|1882.6|1883.6|1880.6|225
1723209000000|2024-08-09 13:10:00|1883.6|1880.6|1878.9|1875.9|1884.9|1881.9|1878.9|1875.9|385
1723209300000|2024-08-09 13:15:00|1879.1|1876.1|1880.6|1877.6|1882.1|1879.1|1878.9|1875.9|185
1723209600000|2024-08-09 13:20:00|1881.1|1878.1|1882.6|1879.6|1883.6|1880.6|1881.1|1878.1|217
1723209900000|2024-08-09 13:25:00|1882.9|1879.9|1884.6|1881.6|1884.6|1881.6|1882.6|1879.6|176
1723210200000|2024-08-09 13:30:00|1885.6|1882.6|1893.4|1890.4|1898.6|1895.6|1885.6|1882.6|753
1723210500000|2024-08-09 13:35:00|1894.4|1891.4|1887.6|1884.6|1895.6|1892.6|1887.6|1884.6|231
1723210800000|2024-08-09 13:40:00|1886.9|1883.9|1881.1|1878.1|1887.9|1884.9|1881.1|1878.1|420
1723211100000|2024-08-09 13:45:00|1880.9|1877.9|1871.9|1868.9|1882.9|1879.9|1871.9|1868.9|572
1723211400000|2024-08-09 13:50:00|1871.6|1868.6|1868.4|1865.4|1872.1|1869.1|1866.6|1863.6|405
1723211700000|2024-08-09 13:55:00|1867.8|1864.8|1867.6|1864.6|1869.4|1866.4|1866.6|1863.6|278
1723212000000|2024-08-09 14:00:00|1867.3|1864.3|1869.6|1866.6|1870.4|1867.4|1866.4|1863.4|209
1723212300000|2024-08-09 14:05:00|1868.6|1865.6|1864.6|1861.6|1868.6|1865.6|1864.4|1861.4|375
1723212600000|2024-08-09 14:10:00|1865.4|1862.4|1865.4|1862.4|1867.6|1864.6|1864.6|1861.6|179
1723212900000|2024-08-09 14:15:00|1865.9|1862.9|1867.1|1864.1|1869.9|1866.9|1865.6|1862.6|456
1723213200000|2024-08-09 14:20:00|1866.4|1863.4|1863.4|1860.4|1868.1|1865.1|1863.1|1860.1|496
1723213500000|2024-08-09 14:25:00|1863.1|1860.1|1867.4|1864.4|1868.4|1865.4|1861.6|1858.6|375
1723213800000|2024-08-09 14:30:00|1867.6|1864.6|1864.6|1861.6|1867.9|1864.9|1863.6|1860.6|204
1723214100000|2024-08-09 14:35:00|1864.4|1861.4|1856.9|1853.9|1866.1|1863.1|1855.1|1852.1|522
1723214400000|2024-08-09 14:40:00|1856.6|1853.6|1858.6|1855.6|1860.6|1857.6|1855.4|1852.4|386
1723214700000|2024-08-09 14:45:00|1859.4|1856.4|1856.6|1853.6|1860.1|1857.1|1856.4|1853.4|172
1723215000000|2024-08-09 14:50:00|1856.9|1853.9|1848.1|1845.1|1859.4|1856.4|1848.1|1845.1|731
1723215300000|2024-08-09 14:55:00|1847.8|1844.8|1848.1|1845.1|1849.1|1846.1|1847.1|1844.1|645
1723215600000|2024-08-09 15:00:00|1847.6|1844.6|1854.6|1851.6|1854.6|1851.6|1847.6|1844.6|354
1723215900000|2024-08-09 15:05:00|1854.1|1851.1|1859.4|1856.4|1859.6|1856.6|1853.4|1850.4|265
1723216200000|2024-08-09 15:10:00|1858.6|1855.6|1859.9|1856.9|1859.9|1856.9|1856.6|1853.6|369
1723216500000|2024-08-09 15:15:00|1859.6|1856.6|1860.6|1857.6|1860.9|1857.9|1857.1|1854.1|173
1723216800000|2024-08-09 15:20:00|1860.4|1857.4|1857.6|1854.6|1861.1|1858.1|1857.6|1854.6|202
1723217100000|2024-08-09 15:25:00|1857.4|1854.4|1855.6|1852.6|1858.4|1855.4|1854.6|1851.6|139
1723217400000|2024-08-09 15:30:00|1855.4|1852.4|1855.6|1852.6|1855.6|1852.6|1853.6|1850.6|134
1723217700000|2024-08-09 15:35:00|1856.4|1853.4|1857.6|1854.6|1858.1|1855.1|1856.4|1853.4|102
1723218000000|2024-08-09 15:40:00|1858.4|1855.4|1856.6|1853.6|1861.1|1858.1|1856.6|1853.6|199
1723218300000|2024-08-09 15:45:00|1857.6|1854.6|1858.6|1855.6|1858.6|1855.6|1857.1|1854.1|95
1723218600000|2024-08-09 15:50:00|1857.6|1854.6|1858.6|1855.6|1858.6|1855.6|1857.6|1854.6|62
1723218900000|2024-08-09 15:55:00|1857.6|1854.6|1860.1|1857.1|1860.1|1857.1|1856.6|1853.6|178
1723219200000|2024-08-09 16:00:00|1859.6|1856.6|1861.4|1858.4|1862.1|1859.1|1858.4|1855.4|221
1723219500000|2024-08-09 16:05:00|1861.1|1858.1|1863.1|1860.1|1864.1|1861.1|1861.1|1858.1|382
1723219800000|2024-08-09 16:10:00|1862.4|1859.4|1861.4|1858.4|1863.1|1860.1|1861.4|1858.4|134
1723220100000|2024-08-09 16:15:00|1861.1|1858.1|1861.1|1858.1|1863.4|1860.4|1859.6|1856.6|157
1723220400000|2024-08-09 16:20:00|1861.4|1858.4|1861.1|1858.1|1861.4|1858.4|1860.1|1857.1|124
1723220700000|2024-08-09 16:25:00|1861.4|1858.4|1863.4|1860.4|1863.4|1860.4|1861.1|1858.1|109
1723221000000|2024-08-09 16:30:00|1862.9|1859.9|1857.6|1854.6|1863.1|1860.1|1855.6|1852.6|692
1723221300000|2024-08-09 16:35:00|1857.4|1854.4|1856.6|1853.6|1860.4|1857.4|1856.6|1853.6|229
1723221600000|2024-08-09 16:40:00|1857.6|1854.6|1858.1|1855.1|1858.6|1855.6|1853.6|1850.6|476
1723221900000|2024-08-09 16:45:00|1857.9|1854.9|1859.9|1856.9|1861.6|1858.6|1856.6|1853.6|440
1723222200000|2024-08-09 16:50:00|1859.6|1856.6|1864.6|1861.6|1865.9|1862.9|1859.6|1856.6|3552
1723222500000|2024-08-09 16:55:00|1864.4|1861.4|1869.1|1866.1|1870.1|1867.1|1862.1|1859.1|1481
1723447800000|2024-08-12 07:30:00|1870.2|1867.2|1875.2|1872.2|1875.2|1872.2|1865.7|1862.7|364
1723448100000|2024-08-12 07:35:00|1874.4|1871.4|1882.4|1879.4|1882.9|1879.9|1874.4|1871.4|189
1723448400000|2024-08-12 07:40:00|1882.2|1879.2|1885.9|1882.9|1887.4|1884.4|1882.2|1879.2|158
1723448700000|2024-08-12 07:45:00|1885.7|1882.7|1878.7|1875.7|1888.4|1885.4|1877.7|1874.7|381
1723449000000|2024-08-12 07:50:00|1878.2|1875.2|1875.9|1872.9|1878.2|1875.2|1875.2|1872.2|116
1723449300000|2024-08-12 07:55:00|1875.7|1872.7|1872.9|1869.9|1875.9|1872.9|1872.9|1869.9|57
1723449600000|2024-08-12 08:00:00|1873.2|1870.2|1868.4|1865.4|1873.7|1870.7|1867.9|1864.9|62
1723449900000|2024-08-12 08:05:00|1868.7|1865.7|1869.7|1866.7|1871.7|1868.7|1868.7|1865.7|86
1723450200000|2024-08-12 08:10:00|1869.4|1866.4|1868.9|1865.9|1869.7|1866.7|1867.4|1864.4|34
1723450500000|2024-08-12 08:15:00|1869.2|1866.2|1869.7|1866.7|1871.4|1868.4|1868.2|1865.2|34
1723450800000|2024-08-12 08:20:00|1870.2|1867.2|1868.7|1865.7|1870.9|1867.9|1867.9|1864.9|79
1723451100000|2024-08-12 08:25:00|1868.4|1865.4|1864.7|1861.7|1868.7|1865.7|1864.4|1861.4|56
1723451400000|2024-08-12 08:30:00|1865.2|1862.2|1865.7|1862.7|1866.4|1863.4|1865.2|1862.2|40
1723451700000|2024-08-12 08:35:00|1865.9|1862.9|1865.2|1862.2|1866.7|1863.7|1864.7|1861.7|18
1723452000000|2024-08-12 08:40:00|1865.4|1862.4|1865.7|1862.7|1867.4|1864.4|1865.4|1862.4|59
1723452300000|2024-08-12 08:45:00|1863.7|1860.7|1859.7|1856.7|1864.2|1861.2|1858.7|1855.7|184
1723452600000|2024-08-12 08:50:00|1859.9|1856.9|1860.9|1857.9|1861.7|1858.7|1859.4|1856.4|108
1723452900000|2024-08-12 08:55:00|1861.4|1858.4|1860.9|1857.9|1861.7|1858.7|1860.7|1857.7|47
1723453200000|2024-08-12 09:00:00|1861.2|1858.2|1862.7|1859.7|1863.7|1860.7|1860.9|1857.9|54
1723453500000|2024-08-12 09:05:00|1862.9|1859.9|1861.4|1858.4|1864.4|1861.4|1860.9|1857.9|26
1723453800000|2024-08-12 09:10:00|1861.2|1858.2|1860.9|1857.9|1861.9|1858.9|1860.9|1857.9|6
1723454100000|2024-08-12 09:15:00|1861.2|1858.2|1861.9|1858.9|1861.9|1858.9|1861.2|1858.2|7
1723454400000|2024-08-12 09:20:00|1862.7|1859.7|1861.7|1858.7|1862.9|1859.9|1861.7|1858.7|79
1723454700000|2024-08-12 09:25:00|1861.9|1858.9|1862.9|1859.9|1864.2|1861.2|1861.7|1858.7|16
1723455000000|2024-08-12 09:30:00|1862.7|1859.7|1863.7|1860.7|1863.9|1860.9|1862.7|1859.7|18
1723455300000|2024-08-12 09:35:00|1863.4|1860.4|1863.7|1860.7|1863.9|1860.9|1862.9|1859.9|30
1723455600000|2024-08-12 09:40:00|1864.4|1861.4|1863.7|1860.7|1864.7|1861.7|1863.7|1860.7|26
1723455900000|2024-08-12 09:45:00|1863.4|1860.4|1864.2|1861.2|1864.4|1861.4|1863.4|1860.4|9
1723456200000|2024-08-12 09:50:00|1864|1861|1867.2|1864.2|1867.7|1864.7|1864|1861|31
1723456500000|2024-08-12 09:55:00|1867|1864|1868.9|1865.9|1870.4|1867.4|1867|1864|51
1723456800000|2024-08-12 10:00:00|1869.2|1866.2|1871.2|1868.2|1871.9|1868.9|1868.7|1865.7|234
1723457100000|2024-08-12 10:05:00|1871.4|1868.4|1870.4|1867.4|1871.4|1868.4|1869.4|1866.4|24
1723457400000|2024-08-12 10:10:00|1870.2|1867.2|1866.7|1863.7|1870.2|1867.2|1866.4|1863.4|107
1723457700000|2024-08-12 10:15:00|1866.9|1863.9|1867.2|1864.2|1868.4|1865.4|1866.9|1863.9|20
1723458000000|2024-08-12 10:20:00|1867.4|1864.4|1867.2|1864.2|1867.4|1864.4|1866.4|1863.4|16
1723458300000|2024-08-12 10:25:00|1866.2|1863.2|1867.9|1864.9|1868.4|1865.4|1865.4|1862.4|63
1723458600000|2024-08-12 10:30:00|1868.2|1865.2|1866.7|1863.7|1868.4|1865.4|1866.4|1863.4|23
1723458900000|2024-08-12 10:35:00|1867.2|1864.2|1866.4|1863.4|1867.4|1864.4|1866.4|1863.4|16
1723459200000|2024-08-12 10:40:00|1865.2|1862.2|1866.4|1863.4|1867.2|1864.2|1865.2|1862.2|73
1723459500000|2024-08-12 10:45:00|1867.4|1864.4|1870.7|1867.7|1870.7|1867.7|1867.4|1864.4|16
1723459800000|2024-08-12 10:50:00|1870.9|1867.9|1870.5|1867.5|1871.2|1868.2|1869.2|1866.2|26
1723460100000|2024-08-12 10:55:00|1870.9|1867.9|1870.7|1867.7|1871.7|1868.7|1870.2|1867.2|19
1723460400000|2024-08-12 11:00:00|1871.2|1868.2|1868.5|1865.5|1871.2|1868.2|1868.2|1865.2|26
1723460700000|2024-08-12 11:05:00|1869.2|1866.2|1871.2|1868.2|1871.2|1868.2|1869.2|1866.2|9
1723461000000|2024-08-12 11:10:00|1871.5|1868.5|1871.2|1868.2|1871.5|1868.5|1871.2|1868.2|14
1723461300000|2024-08-12 11:15:00|1871.5|1868.5|1869.7|1866.7|1871.5|1868.5|1869.7|1866.7|3
1723461600000|2024-08-12 11:20:00|1870.2|1867.2|1868.5|1865.5|1870.2|1867.2|1868.5|1865.5|5
1723461900000|2024-08-12 11:25:00|1869.5|1866.5|1870|1867|1870.7|1867.7|1869.5|1866.5|33
1723462200000|2024-08-12 11:30:00|1869.7|1866.7|1869.5|1866.5|1869.7|1866.7|1868.5|1865.5|12
1723462500000|2024-08-12 11:35:00|1870.5|1867.5|1871.5|1868.5|1871.5|1868.5|1870.5|1867.5|7
1723462800000|2024-08-12 11:40:00|1872|1869|1871.5|1868.5|1873.5|1870.5|1871.5|1868.5|44
1723463100000|2024-08-12 11:45:00|1870.5|1867.5|1872.5|1869.5|1872.5|1869.5|1870.5|1867.5|22
1723463400000|2024-08-12 11:50:00|1872.2|1869.2|1874|1871|1874.2|1871.2|1872.2|1869.2|48
1723463700000|2024-08-12 11:55:00|1873.7|1870.7|1875.2|1872.2|1875.5|1872.5|1872.7|1869.7|87
1723464000000|2024-08-12 12:00:00|1874.7|1871.7|1876.5|1873.5|1878.2|1875.2|1874.5|1871.5|118
1723464300000|2024-08-12 12:05:00|1876.2|1873.2|1873.5|1870.5|1876.2|1873.2|1873.5|1870.5|155
1723464600000|2024-08-12 12:10:00|1872.5|1869.5|1871.5|1868.5|1873.5|1870.5|1870.5|1867.5|105
1723464900000|2024-08-12 12:15:00|1870.5|1867.5|1863.7|1860.7|1870.5|1867.5|1862.7|1859.7|448
1723465200000|2024-08-12 12:20:00|1863.2|1860.2|1863.5|1860.5|1865.5|1862.5|1862.7|1859.7|191
1723465500000|2024-08-12 12:25:00|1864.2|1861.2|1863.5|1860.5|1865.2|1862.2|1863.5|1860.5|114
1723465800000|2024-08-12 12:30:00|1863|1860|1863.5|1860.5|1864.5|1861.5|1863|1860|75
1723466100000|2024-08-12 12:35:00|1862.5|1859.5|1866|1863|1866.5|1863.5|1862.5|1859.5|141
1723466400000|2024-08-12 12:40:00|1867.5|1864.5|1861.5|1858.5|1867.5|1864.5|1859.5|1856.5|305
1723466700000|2024-08-12 12:45:00|1860.5|1857.5|1862.2|1859.2|1862.5|1859.5|1860.5|1857.5|31
1723467000000|2024-08-12 12:50:00|1862.5|1859.5|1860.5|1857.5|1863.5|1860.5|1860.5|1857.5|44
1723467300000|2024-08-12 12:55:00|1860|1857|1857.7|1854.7|1860|1857|1857.5|1854.5|316
1723467600000|2024-08-12 13:00:00|1858|1855|1862.5|1859.5|1862.5|1859.5|1857.7|1854.7|195
1723467900000|2024-08-12 13:05:00|1862|1859|1856|1853|1862|1859|1856|1853|323
1723468200000|2024-08-12 13:10:00|1855|1852|1858.2|1855.2|1859.5|1856.5|1855|1852|496
1723468500000|2024-08-12 13:15:00|1857.7|1854.7|1861.2|1858.2|1862.2|1859.2|1857|1854|410
1723468800000|2024-08-12 13:20:00|1860|1857|1860.5|1857.5|1861.2|1858.2|1859.7|1856.7|295
1723469100000|2024-08-12 13:25:00|1859.5|1856.5|1858.2|1855.2|1859.5|1856.5|1858|1855|135
1723469400000|2024-08-12 13:30:00|1858.5|1855.5|1863.2|1860.2|1863.5|1860.5|1858.2|1855.2|205
1723469700000|2024-08-12 13:35:00|1863|1860|1859.5|1856.5|1863|1860|1859.5|1856.5|204
1723470000000|2024-08-12 13:40:00|1859.2|1856.2|1855.2|1852.2|1859.5|1856.5|1853.5|1850.5|308
1723470300000|2024-08-12 13:45:00|1855.5|1852.5|1857.2|1854.2|1857.5|1854.5|1855.2|1852.2|98
1723470600000|2024-08-12 13:50:00|1856.7|1853.7|1858|1855|1858.5|1855.5|1856.5|1853.5|123
1723470900000|2024-08-12 13:55:00|1858.2|1855.2|1860.7|1857.7|1860.7|1857.7|1856.2|1853.2|154
1723471200000|2024-08-12 14:00:00|1860.5|1857.5|1867.2|1864.2|1868.2|1865.2|1859.7|1856.7|198
1723471500000|2024-08-12 14:05:00|1867|1864|1865|1862|1867|1864|1865|1862|117
1723471800000|2024-08-12 14:10:00|1865.5|1862.5|1865|1862|1867|1864|1865|1862|146
1723472100000|2024-08-12 14:15:00|1865.2|1862.2|1865|1862|1865.2|1862.2|1864|1861|140
1723472400000|2024-08-12 14:20:00|1865.5|1862.5|1861.5|1858.5|1866|1863|1861.5|1858.5|120
1723472700000|2024-08-12 14:25:00|1861|1858|1859|1856|1862|1859|1859|1856|309
1723473000000|2024-08-12 14:30:00|1857.5|1854.5|1858|1855|1861.5|1858.5|1857.5|1854.5|478
1723473300000|2024-08-12 14:35:00|1857.8|1854.8|1851|1848|1857.8|1854.8|1850.8|1847.8|699
1723473600000|2024-08-12 14:40:00|1852|1849|1852|1849|1852|1849|1851|1848|138
1723473900000|2024-08-12 14:45:00|1851|1848|1852|1849|1852.3|1849.3|1851|1848|128
1723474200000|2024-08-12 14:50:00|1852.5|1849.5|1851|1848|1854|1851|1850|1847|163
1723474500000|2024-08-12 14:55:00|1850.8|1847.8|1851|1848|1852|1849|1850.8|1847.8|88
1723474800000|2024-08-12 15:00:00|1851.5|1848.5|1856.3|1853.3|1856.8|1853.8|1851.5|1848.5|234
1723475100000|2024-08-12 15:05:00|1856|1853|1857.5|1854.5|1858.5|1855.5|1855.8|1852.8|89
1723475400000|2024-08-12 15:10:00|1858|1855|1858.5|1855.5|1859.5|1856.5|1856.8|1853.8|102
1723475700000|2024-08-12 15:15:00|1857.8|1854.8|1857.5|1854.5|1858.5|1855.5|1856.5|1853.5|139
1723476000000|2024-08-12 15:20:00|||||||||210
1723476300000|2024-08-12 15:25:00|1856.5|1853.5|1856.5|1853.5|1857.5|1854.5|1856.5|1853.5|96
1723476600000|2024-08-12 15:30:00|1855.8|1852.8|1854.5|1851.5|1855.8|1852.8|1853.8|1850.8|163
1723476900000|2024-08-12 15:35:00|1854|1851|1853|1850|1854.5|1851.5|1853|1850|86
1723477200000|2024-08-12 15:40:00|1852.8|1849.8|1851.8|1848.8|1853|1850|1851|1848|133
1723477500000|2024-08-12 15:45:00|1851.5|1848.5|1850|1847|1851.5|1848.5|1848|1845|199
1723477800000|2024-08-12 15:50:00|1850.8|1847.8|1852|1849|1853|1850|1849.8|1846.8|316
1723478100000|2024-08-12 15:55:00|1852.8|1849.8|1853|1850|1854.3|1851.3|1852|1849|284
1723478400000|2024-08-12 16:00:00|1853.8|1850.8|1850|1847|1854.3|1851.3|1850|1847|198
1723478700000|2024-08-12 16:05:00|1849.6|1846.6|1849.6|1846.6|1849.6|1846.6|1848.6|1845.6|115
1723479000000|2024-08-12 16:10:00|1852|1849|1851|1848|1852|1849|1851|1848|133
1723479300000|2024-08-12 16:15:00|1850|1847|1852|1849|1852|1849|1850|1847|85
1723479600000|2024-08-12 16:20:00|1851.3|1848.3|1851|1848|1852|1849|1851|1848|86
1723479900000|2024-08-12 16:25:00|1851.5|1848.5|1853|1850|1854|1851|1851.5|1848.5|159
1723480200000|2024-08-12 16:30:00|1852|1849|1850.3|1847.3|1853|1850|1850.3|1847.3|245
1723480500000|2024-08-12 16:35:00|1850|1847|1845|1842|1850.6|1847.6|1844.6|1841.6|574
1723480800000|2024-08-12 16:40:00|1845.3|1842.3|1844.6|1841.6|1846|1843|1843.3|1840.3|306
1723481100000|2024-08-12 16:45:00|1844.3|1841.3|1841.3|1838.3|1845.6|1842.6|1841.3|1838.3|564
1723481400000|2024-08-12 16:50:00|1841.6|1838.6|1847.3|1844.3|1847.5|1844.5|1840.6|1837.6|4784
1723481700000|2024-08-12 16:55:00|1846.5|1843.5|1850|1847|1852.5|1849.5|1846.5|1843.5|774
1723534200000|2024-08-13 07:30:00|1851.4|1848.4|1862.2|1859.2|1862.9|1859.9|1849.4|1846.4|409
1723534500000|2024-08-13 07:35:00|1864.2|1861.2|1862.2|1859.2|1865.2|1862.2|1862.2|1859.2|61
1723534800000|2024-08-13 07:40:00|1863.2|1860.2|1862.9|1859.9|1864.9|1861.9|1862.9|1859.9|33
1723535100000|2024-08-13 07:45:00|1862.2|1859.2|1861.9|1858.9|1863.9|1860.9|1858.9|1855.9|75
1723535400000|2024-08-13 07:50:00|1862.2|1859.2|1864.2|1861.2|1865.9|1862.9|1861.9|1858.9|28
1723535700000|2024-08-13 07:55:00|1864.4|1861.4|1866.2|1863.2|1867.2|1864.2|1864.4|1861.4|70
1723536000000|2024-08-13 08:00:00|1866.9|1863.9|1866.9|1863.9|1866.9|1863.9|1863.9|1860.9|34
1723536300000|2024-08-13 08:05:00|1867.2|1864.2|1868.4|1865.4|1868.7|1865.7|1866.9|1863.9|36
1723536600000|2024-08-13 08:10:00|1868.2|1865.2|1869.9|1866.9|1870.2|1867.2|1867.9|1864.9|80
1723536900000|2024-08-13 08:15:00|1870.2|1867.2|1868.9|1865.9|1870.2|1867.2|1868.2|1865.2|383
1723537200000|2024-08-13 08:20:00|1869.2|1866.2|1869.7|1866.7|1871.7|1868.7|1868.9|1865.9|96
1723537500000|2024-08-13 08:25:00|1869.9|1866.9|1867.4|1864.4|1870.7|1867.7|1867.4|1864.4|61
1723537800000|2024-08-13 08:30:00|1867.2|1864.2|1867.7|1864.7|1867.7|1864.7|1863.9|1860.9|114
1723538100000|2024-08-13 08:35:00|1867.2|1864.2|1867.4|1864.4|1868.7|1865.7|1866.9|1863.9|85
1723538400000|2024-08-13 08:40:00|1867.7|1864.7|1868.7|1865.7|1868.9|1865.9|1867.7|1864.7|21
1723538700000|2024-08-13 08:45:00|1867.9|1864.9|1867.7|1864.7|1868.4|1865.4|1867.7|1864.7|15
1723539000000|2024-08-13 08:50:00|1865.7|1862.7|1864.7|1861.7|1865.7|1862.7|1863.9|1860.9|54
1723539300000|2024-08-13 08:55:00|1865.2|1862.2|1864.7|1861.7|1865.7|1862.7|1864.2|1861.2|12
1723539600000|2024-08-13 09:00:00|1865.2|1862.2|1862.7|1859.7|1865.7|1862.7|1861.9|1858.9|39
1723539900000|2024-08-13 09:05:00|1863.7|1860.7|1862.7|1859.7|1863.9|1860.9|1862.7|1859.7|11
1723540200000|2024-08-13 09:10:00|1863.7|1860.7|1865.7|1862.7|1865.7|1862.7|1862.7|1859.7|32
1723540500000|2024-08-13 09:15:00|1866.2|1863.2|1865.9|1862.9|1867.7|1864.7|1865.9|1862.9|73
1723540800000|2024-08-13 09:20:00|1866.7|1863.7|1866.9|1863.9|1867.9|1864.9|1865.9|1862.9|15
1723541100000|2024-08-13 09:25:00|1867.4|1864.4|1869.7|1866.7|1870.7|1867.7|1867.4|1864.4|41
1723541400000|2024-08-13 09:30:00|1870.7|1867.7|1869.7|1866.7|1870.7|1867.7|1867.9|1864.9|43
1723541700000|2024-08-13 09:35:00|1869.2|1866.2|1868.7|1865.7|1869.7|1866.7|1868.7|1865.7|15
1723542000000|2024-08-13 09:40:00|1867.9|1864.9|1868.7|1865.7|1868.7|1865.7|1867.7|1864.7|152
1723542300000|2024-08-13 09:45:00|1868.2|1865.2|1867.7|1864.7|1868.7|1865.7|1866.9|1863.9|25
1723542600000|2024-08-13 09:50:00|1866.7|1863.7|1866.7|1863.7|1866.7|1863.7|1866.4|1863.4|11
1723542900000|2024-08-13 09:55:00|1867.2|1864.2|1868.2|1865.2|1870.2|1867.2|1867.2|1864.2|76
1723543200000|2024-08-13 10:00:00|1868.4|1865.4|1868.2|1865.2|1869.4|1866.4|1867.9|1864.9|57
1723543500000|2024-08-13 10:05:00|1867.9|1864.9|1865.7|1862.7|1868.7|1865.7|1865.7|1862.7|42
1723543800000|2024-08-13 10:10:00|1866.7|1863.7|1866|1863|1867|1864|1866|1863|11
1723544100000|2024-08-13 10:15:00|1867.2|1864.2|1866.7|1863.7|1868.2|1865.2|1866|1863|67
1723544400000|2024-08-13 10:20:00|1867|1864|1867|1864|1867.7|1864.7|1867|1864|6
1723544700000|2024-08-13 10:25:00|1866.7|1863.7|1868.7|1865.7|1869|1866|1865.5|1862.5|507
1723545000000|2024-08-13 10:30:00|1867.7|1864.7|1867.7|1864.7|1868|1865|1867|1864|29
1723545300000|2024-08-13 10:35:00|1866.7|1863.7|1866.7|1863.7|1866.7|1863.7|1866|1863|14
1723545600000|2024-08-13 10:40:00|1867.7|1864.7|1866.7|1863.7|1867.7|1864.7|1864.7|1861.7|57
1723545900000|2024-08-13 10:45:00|1867.2|1864.2|1867.7|1864.7|1868.7|1865.7|1867.2|1864.2|31
1723546200000|2024-08-13 10:50:00|1867.2|1864.2|1866|1863|1867.2|1864.2|1865.7|1862.7|105
1723546500000|2024-08-13 10:55:00|1866.7|1863.7|1865.7|1862.7|1866.7|1863.7|1865.4|1862.4|23
1723546800000|2024-08-13 11:00:00|1866|1863|1865.7|1862.7|1866.5|1863.5|1865.7|1862.7|18
1723547100000|2024-08-13 11:05:00|1865.2|1862.2|1863.7|1860.7|1865.2|1862.2|1863.7|1860.7|30
1723547400000|2024-08-13 11:10:00|1863.2|1860.2|1862.7|1859.7|1863.2|1860.2|1862.7|1859.7|36
1723547700000|2024-08-13 11:15:00|1863.7|1860.7|1864.7|1861.7|1866|1863|1863.7|1860.7|69
1723548000000|2024-08-13 11:20:00|1865.2|1862.2|1864.7|1861.7|1865.2|1862.2|1864.7|1861.7|25
1723548300000|2024-08-13 11:25:00|1865|1862|1870.4|1867.4|1870.7|1867.7|1865|1862|158
1723548600000|2024-08-13 11:30:00|1870.7|1867.7|1870.4|1867.4|1871.2|1868.2|1870.2|1867.2|78
1723548900000|2024-08-13 11:35:00|1870.2|1867.2|1869.4|1866.4|1870.4|1867.4|1869.4|1866.4|10
1723549200000|2024-08-13 11:40:00|1870.4|1867.4|1872.2|1869.2|1872.2|1869.2|1870.4|1867.4|87
1723549500000|2024-08-13 11:45:00|1872.4|1869.4|1877.2|1874.2|1878.2|1875.2|1872.4|1869.4|468
1723549800000|2024-08-13 11:50:00|1877.4|1874.4|1878.2|1875.2|1878.2|1875.2|1876.9|1873.9|57
1723550100000|2024-08-13 11:55:00|1877.4|1874.4|1878.2|1875.2|1878.4|1875.4|1877.2|1874.2|23
1723550400000|2024-08-13 12:00:00|1878.4|1875.4|1876.4|1873.4|1880.2|1877.2|1875.4|1872.4|592
1723550700000|2024-08-13 12:05:00|1876.7|1873.7|1879.4|1876.4|1880.2|1877.2|1875.2|1872.2|348
1723551000000|2024-08-13 12:10:00|1878.4|1875.4|1883.2|1880.2|1884.2|1881.2|1877.4|1874.4|377
1723551300000|2024-08-13 12:15:00|1882.4|1879.4|1881.7|1878.7|1882.4|1879.4|1880.4|1877.4|176
1723551600000|2024-08-13 12:20:00|1881.4|1878.4|1871.7|1868.7|1881.7|1878.7|1868.4|1865.4|917
1723551900000|2024-08-13 12:25:00|1872.4|1869.4|1874.7|1871.7|1875.7|1872.7|1872.4|1869.4|114
1723552200000|2024-08-13 12:30:00|1875.5|1872.5|1876.5|1873.5|1876.7|1873.7|1874.5|1871.5|127
1723552500000|2024-08-13 12:35:00|1876.2|1873.2|1868.2|1865.2|1876.2|1873.2|1868|1865|362
1723552800000|2024-08-13 12:40:00|1869|1866|1871.7|1868.7|1871.7|1868.7|1868.7|1865.7|120
1723553100000|2024-08-13 12:45:00|1872.5|1869.5|1871|1868|1872.7|1869.7|1871|1868|54
1723553400000|2024-08-13 12:50:00|1870.7|1867.7|1874.7|1871.7|1875.5|1872.5|1870|1867|171
1723553700000|2024-08-13 12:55:00|1874.5|1871.5|1874|1871|1876.7|1873.7|1873.7|1870.7|101
1723554000000|2024-08-13 13:00:00|1874.2|1871.2|1869.5|1866.5|1874.7|1871.7|1869.2|1866.2|176
1723554300000|2024-08-13 13:05:00|1869.2|1866.2|1865.7|1862.7|1869.7|1866.7|1864.2|1861.2|385
1723554600000|2024-08-13 13:10:00|1865.2|1862.2|1865.7|1862.7|1866.7|1863.7|1864.7|1861.7|187
1723554900000|2024-08-13 13:15:00|1866|1863|1864.7|1861.7|1866|1863|1864.7|1861.7|64
1723555200000|2024-08-13 13:20:00|1865|1862|1864.7|1861.7|1865.7|1862.7|1864.7|1861.7|142
1723555500000|2024-08-13 13:25:00|1864|1861|1864.7|1861.7|1865|1862|1863.7|1860.7|68
1723555800000|2024-08-13 13:30:00|1864|1861|1865.7|1862.7|1865.7|1862.7|1863|1860|404
1723556100000|2024-08-13 13:35:00|1866|1863|1867.3|1864.3|1868.8|1865.8|1865.7|1862.7|198
1723556400000|2024-08-13 13:40:00|1867.7|1864.7|1867.3|1864.3|1869.7|1866.7|1866.3|1863.3|122
1723556700000|2024-08-13 13:45:00|1867.7|1864.7|1866.3|1863.3|1868.3|1865.3|1865.3|1862.3|124
1723557000000|2024-08-13 13:50:00|1867.3|1864.3|1865.7|1862.7|1867.3|1864.3|1864.3|1861.3|179
1723557300000|2024-08-13 13:55:00|1868|1865|1864.3|1861.3|1868|1865|1862.5|1859.5|590
1723557600000|2024-08-13 14:00:00|1864.8|1861.8|1854.1|1851.1|1865.3|1862.3|1848.1|1845.1|2035
1723557900000|2024-08-13 14:05:00|1853.8|1850.8|1853.1|1850.1|1854.5|1851.5|1846.8|1843.8|657
1723558200000|2024-08-13 14:10:00|1852.8|1849.8|1857.1|1854.1|1857.8|1854.8|1851.1|1848.1|297
1723558500000|2024-08-13 14:15:00|1857.8|1854.8|1851.1|1848.1|1857.8|1854.8|1850.6|1847.6|443
1723558800000|2024-08-13 14:20:00|1851.3|1848.3|1855.3|1852.3|1855.6|1852.6|1850.8|1847.8|202
1723559100000|2024-08-13 14:25:00|1855.1|1852.1|1852.3|1849.3|1855.1|1852.1|1851.8|1848.8|228
1723559400000|2024-08-13 14:30:00|1852.8|1849.8|1852.8|1849.8|1853.1|1850.1|1851.8|1848.8|109
1723559700000|2024-08-13 14:35:00|1851.8|1848.8|1848.3|1845.3|1851.8|1848.8|1848.3|1845.3|206
1723560000000|2024-08-13 14:40:00|1847.9|1844.9|1848.8|1845.8|1848.8|1845.8|1847.1|1844.1|124
1723560300000|2024-08-13 14:45:00|1849.3|1846.3|1848.8|1845.8|1849.3|1846.3|1848.3|1845.3|93
1723560600000|2024-08-13 14:50:00|1849|1846|1849.3|1846.3|1850.1|1847.1|1848.3|1845.3|116
1723560900000|2024-08-13 14:55:00|1849.1|1846.1|1850.3|1847.3|1850.3|1847.3|1848.3|1845.3|101
1723561200000|2024-08-13 15:00:00|1849.3|1846.3|1850.6|1847.6|1851.3|1848.3|1849.1|1846.1|208
1723561500000|2024-08-13 15:05:00|1850.3|1847.3|1852.3|1849.3|1853.3|1850.3|1850.3|1847.3|168
1723561800000|2024-08-13 15:10:00|1852.6|1849.6|1850.3|1847.3|1852.6|1849.6|1850.3|1847.3|81
1723562100000|2024-08-13 15:15:00|1849.8|1846.8|1851.3|1848.3|1851.3|1848.3|1849.3|1846.3|149
1723562400000|2024-08-13 15:20:00|1850.9|1847.9|1851.3|1848.3|1851.3|1848.3|1850.3|1847.3|124
1723562700000|2024-08-13 15:25:00|1853.3|1850.3|1850.6|1847.6|1854.3|1851.3|1850.3|1847.3|186
1723563000000|2024-08-13 15:30:00|1850.3|1847.3|1851.3|1848.3|1852.3|1849.3|1850.3|1847.3|88
1723563300000|2024-08-13 15:35:00|1851.1|1848.1|1855.8|1852.8|1856.8|1853.8|1850.8|1847.8|260
1723563600000|2024-08-13 15:40:00|1856.1|1853.1|1857.8|1854.8|1859|1856|1855.8|1852.8|387
1723563900000|2024-08-13 15:45:00|1857.5|1854.5|1858.5|1855.5|1858.5|1855.5|1856.8|1853.8|99
1723564200000|2024-08-13 15:50:00|1858.8|1855.8|1861.8|1858.8|1863.3|1860.3|1857.8|1854.8|234
1723564500000|2024-08-13 15:55:00|1862.3|1859.3|1861.8|1858.8|1862.5|1859.5|1860.8|1857.8|91
1723564800000|2024-08-13 16:00:00|1862.5|1859.5|1864|1861|1864.3|1861.3|1859.8|1856.8|244
1723565100000|2024-08-13 16:05:00|1865|1862|1862.8|1859.8|1865.3|1862.3|1861.8|1858.8|137
1723565400000|2024-08-13 16:10:00|1862.3|1859.3|1860.8|1857.8|1862.8|1859.8|1860.8|1857.8|105
1723565700000|2024-08-13 16:15:00|1860.3|1857.3|1859.8|1856.8|1860.8|1857.8|1859.8|1856.8|93
1723566000000|2024-08-13 16:20:00|1861.3|1858.3|1858.3|1855.3|1861.8|1858.8|1856.8|1853.8|185
1723566300000|2024-08-13 16:25:00|1857.8|1854.8|1857.1|1854.1|1857.8|1854.8|1857.1|1854.1|44
1723566600000|2024-08-13 16:30:00|1856.8|1853.8|1856.3|1853.3|1857.3|1854.3|1853.8|1850.8|323
1723566900000|2024-08-13 16:35:00|1856.8|1853.8|1855.8|1852.8|1857.1|1854.1|1855.1|1852.1|110
1723567200000|2024-08-13 16:40:00|1856.1|1853.1|1855.8|1852.8|1856.8|1853.8|1853.8|1850.8|261
1723567500000|2024-08-13 16:45:00|1856.4|1853.4|1854.4|1851.4|1857.4|1854.4|1854.4|1851.4|158
1723567800000|2024-08-13 16:50:00|1855.8|1852.8|1851.8|1848.8|1860.8|1857.8|1851.6|1848.6|3009
1723568100000|2024-08-13 16:55:00|1852.3|1849.3|1851.8|1848.8|1852.8|1849.8|1849.8|1846.8|390
1723620600000|2024-08-14 07:30:00|1849.7|1846.7|1853.2|1850.2|1853.2|1850.2|1849|1846|116
1723620900000|2024-08-14 07:35:00|1852.2|1849.2|1851.9|1848.9|1852.2|1849.2|1850.2|1847.2|32
1723621200000|2024-08-14 07:40:00|1851.5|1848.5|1852.7|1849.7|1852.7|1849.7|1850.9|1847.9|14
1723621500000|2024-08-14 07:45:00|1852.5|1849.5|1859.2|1856.2|1859.5|1856.5|1852.5|1849.5|85
1723621800000|2024-08-14 07:50:00|1858.9|1855.9|1855.5|1852.5|1858.9|1855.9|1855.2|1852.2|28
1723622100000|2024-08-14 07:55:00|1855.7|1852.7|1852|1849|1855.7|1852.7|1852|1849|23
1723622400000|2024-08-14 08:00:00|1851.7|1848.7|1850.9|1847.9|1852.2|1849.2|1850.9|1847.9|73
1723622700000|2024-08-14 08:05:00|1849.5|1846.5|1849.2|1846.2|1851.2|1848.2|1848.7|1845.7|50
1723623000000|2024-08-14 08:10:00|1848.9|1845.9|1851.2|1848.2|1851.2|1848.2|1848.9|1845.9|6
1723623300000|2024-08-14 08:15:00|1850.7|1847.7|1853.9|1850.9|1853.9|1850.9|1849.9|1846.9|33
1723623600000|2024-08-14 08:20:00|1854.4|1851.4|1853.9|1850.9|1854.9|1851.9|1852.7|1849.7|49
1723623900000|2024-08-14 08:25:00|1853.2|1850.2|1851.2|1848.2|1853.2|1850.2|1850.9|1847.9|72
1723624200000|2024-08-14 08:30:00|1850.7|1847.7|1851.2|1848.2|1851.5|1848.5|1850.2|1847.2|26
1723624500000|2024-08-14 08:35:00|1850.9|1847.9|1851.2|1848.2|1851.2|1848.2|1849.9|1846.9|20
1723624800000|2024-08-14 08:40:00|1850.9|1847.9|1849.9|1846.9|1850.9|1847.9|1849.9|1846.9|168
1723625100000|2024-08-14 08:45:00|1850.2|1847.2|1851.5|1848.5|1851.5|1848.5|1849.9|1846.9|58
1723625400000|2024-08-14 08:50:00|1851.2|1848.2|1849.9|1846.9|1851.2|1848.2|1849.9|1846.9|24
1723625700000|2024-08-14 08:55:00|1849.2|1846.2|1849|1846|1849.9|1846.9|1848.9|1845.9|33
1723626000000|2024-08-14 09:00:00|1849.2|1846.2|1842.2|1839.2|1849.7|1846.7|1841.7|1838.7|138
1723626300000|2024-08-14 09:05:00|1842|1839|1843.5|1840.5|1846|1843|1841.7|1838.7|78
1723626600000|2024-08-14 09:10:00|1843.2|1840.2|1843.7|1840.7|1844.2|1841.2|1843.2|1840.2|13
1723626900000|2024-08-14 09:15:00|1843.5|1840.5|1846.2|1843.2|1846.5|1843.5|1843.2|1840.2|86
1723627200000|2024-08-14 09:20:00|1846|1843|1845.2|1842.2|1846.2|1843.2|1844.5|1841.5|15
1723627500000|2024-08-14 09:25:00|1844.5|1841.5|1842.5|1839.5|1844.5|1841.5|1842.5|1839.5|154
1723627800000|2024-08-14 09:30:00|1843.2|1840.2|1843.2|1840.2|1844.2|1841.2|1842.5|1839.5|64
1723628100000|2024-08-14 09:35:00|1842.8|1839.8|1841.5|1838.5|1842.8|1839.8|1841.5|1838.5|44
1723628400000|2024-08-14 09:40:00|||||||||8
1723628700000|2024-08-14 09:45:00|1841.7|1838.7|1842.2|1839.2|1842.5|1839.5|1841.7|1838.7|68
1723629000000|2024-08-14 09:50:00|1841.5|1838.5|1842.5|1839.5|1843.5|1840.5|1841.5|1838.5|143
1723629300000|2024-08-14 09:55:00|1843|1840|1844.5|1841.5|1844.5|1841.5|1842.5|1839.5|24
1723629600000|2024-08-14 10:00:00|1844.2|1841.2|1845|1842|1846.2|1843.2|1844.2|1841.2|182
1723629900000|2024-08-14 10:05:00|1844.5|1841.5|1844.2|1841.2|1845.2|1842.2|1843.2|1840.2|42
1723630200000|2024-08-14 10:10:00|1844.5|1841.5|1842.5|1839.5|1844.5|1841.5|1842.5|1839.5|45
1723630500000|2024-08-14 10:15:00|1841.5|1838.5|1841.5|1838.5|1841.5|1838.5|1841.5|1838.5|30
1723630800000|2024-08-14 10:20:00|1842|1839|1836|1833|1842|1839|1835.8|1832.8|316
1723631100000|2024-08-14 10:25:00|1835.8|1832.8|1835.8|1832.8|1836|1833|1835.5|1832.5|96
1723631400000|2024-08-14 10:30:00|1835.5|1832.5|1834.8|1831.8|1836|1833|1834.8|1831.8|40
1723631700000|2024-08-14 10:35:00|1833.8|1830.8|1833.5|1830.5|1834.8|1831.8|1832.8|1829.8|87
1723632000000|2024-08-14 10:40:00|1834|1831|1833|1830|1834|1831|1832|1829|58
1723632300000|2024-08-14 10:45:00|1832.8|1829.8|1833|1830|1833.8|1830.8|1832.5|1829.5|58
1723632600000|2024-08-14 10:50:00|1833.8|1830.8|1833.8|1830.8|1834|1831|1833|1830|68
1723632900000|2024-08-14 10:55:00|1833|1830|1832|1829|1833|1830|1830.3|1827.3|231
1723633200000|2024-08-14 11:00:00|1831.8|1828.8|1833|1830|1833|1830|1831|1828|40
1723633500000|2024-08-14 11:05:00|1832.8|1829.8|1833.8|1830.8|1834.5|1831.5|1832|1829|119
1723633800000|2024-08-14 11:10:00|1833.5|1830.5|1833.1|1830.1|1834|1831|1832|1829|114
1723634100000|2024-08-14 11:15:00|1833.3|1830.3|1832.1|1829.1|1833.5|1830.5|1832.1|1829.1|31
1723634400000|2024-08-14 11:20:00|1832.3|1829.3|1832.1|1829.1|1832.8|1829.8|1832.1|1829.1|22
1723634700000|2024-08-14 11:25:00|1833.1|1830.1|1832.3|1829.3|1833.1|1830.1|1832.1|1829.1|34
1723635000000|2024-08-14 11:30:00|1832.1|1829.1|1833.1|1830.1|1833.8|1830.8|1832.1|1829.1|17
1723635300000|2024-08-14 11:35:00|1832.1|1829.1|1832.1|1829.1|1833.1|1830.1|1830.1|1827.1|66
1723635600000|2024-08-14 11:40:00|1831.1|1828.1|1830.1|1827.1|1831.1|1828.1|1830.1|1827.1|38
1723635900000|2024-08-14 11:45:00|1830.8|1827.8|1832.8|1829.8|1832.8|1829.8|1830.8|1827.8|363
1723636200000|2024-08-14 11:50:00|1833.3|1830.3|1833.5|1830.5|1834.1|1831.1|1833.3|1830.3|17
1723636500000|2024-08-14 11:55:00|1833.8|1830.8|1834.1|1831.1|1834.1|1831.1|1833.8|1830.8|19
1723636800000|2024-08-14 12:00:00|1834.8|1831.8|1835.8|1832.8|1835.8|1832.8|1831.1|1828.1|93
1723637100000|2024-08-14 12:05:00|1836.5|1833.5|1836.5|1833.5|1836.5|1833.5|1835.8|1832.8|100
1723637400000|2024-08-14 12:10:00|1836.1|1833.1|1835.1|1832.1|1836.1|1833.1|1833.1|1830.1|214
1723637700000|2024-08-14 12:15:00|1834.5|1831.5|1839.5|1836.5|1840.3|1837.3|1834.1|1831.1|498
1723638000000|2024-08-14 12:20:00|1839.3|1836.3|1834.5|1831.5|1839.3|1836.3|1834.5|1831.5|140
1723638300000|2024-08-14 12:25:00|1835.3|1832.3|1835.5|1832.5|1835.5|1832.5|1834.5|1831.5|83
1723638600000|2024-08-14 12:30:00|1836.3|1833.3|1834.5|1831.5|1837|1834|1834.5|1831.5|169
1723638900000|2024-08-14 12:35:00|1835|1832|1836.5|1833.5|1836.5|1833.5|1835|1832|55
1723639200000|2024-08-14 12:40:00|1836.1|1833.1|1837.1|1834.1|1837.1|1834.1|1834.5|1831.5|291
1723639500000|2024-08-14 12:45:00|1837.5|1834.5|1839.3|1836.3|1839.3|1836.3|1837.1|1834.1|173
1723639800000|2024-08-14 12:50:00|1839|1836|1840.5|1837.5|1841.5|1838.5|1838.1|1835.1|476
1723640100000|2024-08-14 12:55:00|1840.3|1837.3|1833.5|1830.5|1840.5|1837.5|1833|1830|117
1723640400000|2024-08-14 13:00:00|1832.5|1829.5|1830.1|1827.1|1832.5|1829.5|1829.8|1826.8|407
1723640700000|2024-08-14 13:05:00|1829.8|1826.8|1832.1|1829.1|1832.1|1829.1|1828.8|1825.8|450
1723641000000|2024-08-14 13:10:00|1830.1|1827.1|1830.1|1827.1|1831.1|1828.1|1827.8|1824.8|233
1723641300000|2024-08-14 13:15:00|1829.3|1826.3|1830.1|1827.1|1831.1|1828.1|1829.1|1826.1|113
1723641600000|2024-08-14 13:20:00|1829.1|1826.1|1829.1|1826.1|1830.1|1827.1|1828.1|1825.1|129
1723641900000|2024-08-14 13:25:00|1828.8|1825.8|1831.1|1828.1|1831.1|1828.1|1828.8|1825.8|113
1723642200000|2024-08-14 13:30:00|1830.6|1827.6|1833.1|1830.1|1833.1|1830.1|1830.1|1827.1|166
1723642500000|2024-08-14 13:35:00|1832.1|1829.1|1833.1|1830.1|1834.1|1831.1|1832.1|1829.1|148
1723642800000|2024-08-14 13:40:00|1832.8|1829.8|1830.1|1827.1|1833.1|1830.1|1830.1|1827.1|164
1723643100000|2024-08-14 13:45:00|1830.6|1827.6|1830.1|1827.1|1831.1|1828.1|1830.1|1827.1|179
1723643400000|2024-08-14 13:50:00|1829.6|1826.6|1828.6|1825.6|1829.6|1826.6|1825.6|1822.6|1155
1723643700000|2024-08-14 13:55:00|1829.1|1826.1|1825.6|1822.6|1829.4|1826.4|1825.6|1822.6|381
1723644000000|2024-08-14 14:00:00|1824.9|1821.9|1827.9|1824.9|1827.9|1824.9|1821.9|1818.9|565
1723644300000|2024-08-14 14:05:00|1828.2|1825.2|1827.2|1824.2|1828.6|1825.6|1826.2|1823.2|279
1723644600000|2024-08-14 14:10:00|1826.2|1823.2|1827.2|1824.2|1827.2|1824.2|1824.2|1821.2|140
1723644900000|2024-08-14 14:15:00|1826.6|1823.6|1828.9|1825.9|1829.9|1826.9|1826.2|1823.2|261
1723645200000|2024-08-14 14:20:00|1828.6|1825.6|1826.2|1823.2|1828.9|1825.9|1826.2|1823.2|217
1723645500000|2024-08-14 14:25:00|1824.2|1821.2|1825.2|1822.2|1825.2|1822.2|1823.2|1820.2|139
1723645800000|2024-08-14 14:30:00|1824.9|1821.9|1823.2|1820.2|1824.9|1821.9|1822.2|1819.2|507
1723646100000|2024-08-14 14:35:00|1824.2|1821.2|1822.2|1819.2|1824.2|1821.2|1821.9|1818.9|137
1723646400000|2024-08-14 14:40:00|1821.2|1818.2|1821.2|1818.2|1822.2|1819.2|1820.7|1817.7|218
1723646700000|2024-08-14 14:45:00|1822.2|1819.2|1823.2|1820.2|1824.2|1821.2|1821.2|1818.2|262
1723647000000|2024-08-14 14:50:00|1823.6|1820.6|1822.2|1819.2|1826.6|1823.6|1822.2|1819.2|284
1723647300000|2024-08-14 14:55:00|1821.2|1818.2|1820.9|1817.9|1821.2|1818.2|1820.2|1817.2|209
1723647600000|2024-08-14 15:00:00|1821.2|1818.2|1821.2|1818.2|1821.9|1818.9|1820.2|1817.2|212
1723647900000|2024-08-14 15:05:00|1821.6|1818.6|1822.2|1819.2|1822.2|1819.2|1820.6|1817.6|185
1723648200000|2024-08-14 15:10:00|1822.9|1819.9|1821.6|1818.6|1823.2|1820.2|1821.6|1818.6|239
1723648500000|2024-08-14 15:15:00|1822.2|1819.2|1819.2|1816.2|1822.6|1819.6|1818.4|1815.4|443
1723648800000|2024-08-14 15:20:00|1819.6|1816.6|1817.9|1814.9|1820.2|1817.2|1817.6|1814.6|243
1723649100000|2024-08-14 15:25:00|1817.6|1814.6|1818.2|1815.2|1819.6|1816.6|1817.6|1814.6|226
1723649400000|2024-08-14 15:30:00|1814.9|1811.9|1815.9|1812.9|1816.2|1813.2|1814.2|1811.2|184
1723649700000|2024-08-14 15:35:00|1816.2|1813.2|1817.2|1814.2|1818.2|1815.2|1815.2|1812.2|174
1723650000000|2024-08-14 15:40:00|1816.2|1813.2|1816.2|1813.2|1816.2|1813.2|1815.2|1812.2|144
1723650300000|2024-08-14 15:45:00|1817.1|1814.1|1817.2|1814.2|1817.6|1814.6|1815.6|1812.6|276
1723650600000|2024-08-14 15:50:00|1817.6|1814.6|1817.6|1814.6|1817.9|1814.9|1815.2|1812.2|186
1723650900000|2024-08-14 15:55:00|1817.9|1814.9|1818.6|1815.6|1820.6|1817.6|1817.9|1814.9|220
1723651200000|2024-08-14 16:00:00|1818.2|1815.2|1816.9|1813.9|1818.6|1815.6|1816.9|1813.9|184
1723651500000|2024-08-14 16:05:00|1817.2|1814.2|1816.2|1813.2|1817.2|1814.2|1816.2|1813.2|103
1723651800000|2024-08-14 16:10:00|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|1816.2|1813.2|119
1723652100000|2024-08-14 16:15:00|1817.9|1814.9|1817.2|1814.2|1818.7|1815.7|1816.7|1813.7|144
1723652400000|2024-08-14 16:20:00|1816.7|1813.7|1815.2|1812.2|1817.2|1814.2|1815.2|1812.2|128
1723652700000|2024-08-14 16:25:00|1815.4|1812.4|1815.2|1812.2|1815.4|1812.4|1814.2|1811.2|181
1723653000000|2024-08-14 16:30:00|1814.9|1811.9|1811.9|1808.9|1816.7|1813.7|1810.7|1807.7|358
1723653300000|2024-08-14 16:35:00|1812.2|1809.2|1812.9|1809.9|1812.9|1809.9|1810.2|1807.2|266
1723653600000|2024-08-14 16:40:00|1812.2|1809.2|1810.2|1807.2|1812.2|1809.2|1810.2|1807.2|326
1723653900000|2024-08-14 16:45:00|1811.2|1808.2|1809.7|1806.7|1811.2|1808.2|1809.2|1806.2|352
1723654200000|2024-08-14 16:50:00|1810.9|1807.9|1815.7|1812.7|1816.7|1813.7|1810.2|1807.2|2227
1723654500000|2024-08-14 16:55:00|1816.2|1813.2|1815.2|1812.2|1817.7|1814.7|1814.9|1811.9|948
1723707000000|2024-08-15 07:30:00|1815.9|1812.9|1821.8|1818.8|1825.8|1822.8|1814.9|1811.9|202
1723707300000|2024-08-15 07:35:00|1822.4|1819.4|1820.9|1817.9|1822.8|1819.8|1820.8|1817.8|150
1723707600000|2024-08-15 07:40:00|1818.4|1815.4|1819.6|1816.6|1819.9|1816.9|1817.1|1814.1|243
1723707900000|2024-08-15 07:45:00|1821.3|1818.3|1815.6|1812.6|1821.6|1818.6|1814.9|1811.9|229
1723708200000|2024-08-15 07:50:00|1815.9|1812.9|1816.9|1813.9|1817.9|1814.9|1815.9|1812.9|77
1723708500000|2024-08-15 07:55:00|1816.6|1813.6|1813.9|1810.9|1816.6|1813.6|1812.9|1809.9|122
1723708800000|2024-08-15 08:00:00|1812.9|1809.9|1812.9|1809.9|1813.9|1810.9|1812.9|1809.9|64
1723709100000|2024-08-15 08:05:00|1813.1|1810.1|1812.9|1809.9|1814.1|1811.1|1812.9|1809.9|87
1723709400000|2024-08-15 08:10:00|1813.6|1810.6|1815.9|1812.9|1816.3|1813.3|1813.1|1810.1|32
1723709700000|2024-08-15 08:15:00|1815.4|1812.4|1814.9|1811.9|1815.9|1812.9|1814.9|1811.9|16
1723710000000|2024-08-15 08:20:00|1815.1|1812.1|1812.9|1809.9|1815.9|1812.9|1812.9|1809.9|103
1723710300000|2024-08-15 08:25:00|1813.1|1810.1|1812.9|1809.9|1813.1|1810.1|1812.9|1809.9|41
1723710600000|2024-08-15 08:30:00|1814.9|1811.9|1819.9|1816.9|1819.9|1816.9|1814.9|1811.9|109
1723710900000|2024-08-15 08:35:00|1819.6|1816.6|1820.3|1817.3|1821.6|1818.6|1819.1|1816.1|75
1723711200000|2024-08-15 08:40:00|1820.6|1817.6|1818.9|1815.9|1820.6|1817.6|1818.9|1815.9|51
1723711500000|2024-08-15 08:45:00|1818.4|1815.4|1818.9|1815.9|1819.6|1816.6|1817.9|1814.9|69
1723711800000|2024-08-15 08:50:00|1818.6|1815.6|1818.9|1815.9|1819.1|1816.1|1818.6|1815.6|16
1723712100000|2024-08-15 08:55:00|1818.4|1815.4|1821.6|1818.6|1822.1|1819.1|1817.9|1814.9|170
1723712400000|2024-08-15 09:00:00|1821.9|1818.9|1821.9|1818.9|1822.3|1819.3|1820.9|1817.9|69
1723712700000|2024-08-15 09:05:00|1822.1|1819.1|1821.9|1818.9|1823.3|1820.3|1821.9|1818.9|54
1723713000000|2024-08-15 09:10:00|1822.3|1819.3|1822.3|1819.3|1822.6|1819.6|1821.6|1818.6|25
1723713300000|2024-08-15 09:15:00|1822.6|1819.6|1822.9|1819.9|1823.1|1820.1|1821.6|1818.6|39
1723713600000|2024-08-15 09:20:00|1823.1|1820.1|1822.9|1819.9|1823.1|1820.1|1822.6|1819.6|11
1723713900000|2024-08-15 09:25:00|1823.3|1820.3|1823.9|1820.9|1823.9|1820.9|1822.9|1819.9|39
1723714200000|2024-08-15 09:30:00|1824.1|1821.1|1822.3|1819.3|1824.1|1821.1|1821.9|1818.9|22
1723714500000|2024-08-15 09:35:00|1821.9|1818.9|1822.6|1819.6|1822.9|1819.9|1821.9|1818.9|19
1723714800000|2024-08-15 09:40:00|1821.9|1818.9|1821.9|1818.9|1822.4|1819.4|1821.4|1818.4|19
1723715100000|2024-08-15 09:45:00|1819.6|1816.6|1820.9|1817.9|1820.9|1817.9|1819.6|1816.6|127
1723715400000|2024-08-15 09:50:00|1819.9|1816.9|1821.3|1818.3|1821.3|1818.3|1818.6|1815.6|87
1723715700000|2024-08-15 09:55:00|1821.9|1818.9|1819.9|1816.9|1821.9|1818.9|1819.9|1816.9|80
1723716000000|2024-08-15 10:00:00|1820.1|1817.1|1819.9|1816.9|1820.4|1817.4|1819.9|1816.9|15
1723716300000|2024-08-15 10:05:00|1820.9|1817.9|1821.9|1818.9|1821.9|1818.9|1820.9|1817.9|13
1723716600000|2024-08-15 10:10:00|1823.3|1820.3|1822.9|1819.9|1823.6|1820.6|1822.9|1819.9|26
1723716900000|2024-08-15 10:15:00|1823.3|1820.3|1823.6|1820.6|1823.6|1820.6|1823.3|1820.3|7
1723717200000|2024-08-15 10:20:00|1823.1|1820.1|1822.9|1819.9|1823.3|1820.3|1822.9|1819.9|56
1723717500000|2024-08-15 10:25:00|1823.9|1820.9|1823.9|1820.9|1824.3|1821.3|1823.9|1820.9|83
1723717800000|2024-08-15 10:30:00|1823.6|1820.6|1823.3|1820.3|1825.1|1822.1|1823.3|1820.3|439
1723718100000|2024-08-15 10:35:00|1822.9|1819.9|1822.6|1819.6|1822.9|1819.9|1822.3|1819.3|31
1723718400000|2024-08-15 10:40:00|1822.3|1819.3|1823.6|1820.6|1823.9|1820.9|1821.6|1818.6|32
1723718700000|2024-08-15 10:45:00|1823.9|1820.9|1824.3|1821.3|1824.6|1821.6|1823.9|1820.9|19
1723719000000|2024-08-15 10:50:00|1824.6|1821.6|1823.1|1820.1|1825.3|1822.3|1822.9|1819.9|70
1723719300000|2024-08-15 10:55:00|1822.9|1819.9|1822.9|1819.9|1823.1|1820.1|1822.6|1819.6|13
1723719600000|2024-08-15 11:00:00|1822.6|1819.6|1822.9|1819.9|1823.1|1820.1|1821.9|1818.9|71
1723719900000|2024-08-15 11:05:00|1822.6|1819.6|1823.9|1820.9|1824.9|1821.9|1822.6|1819.6|41
1723720200000|2024-08-15 11:10:00|1824.6|1821.6|1823.9|1820.9|1824.6|1821.6|1823.6|1820.6|17
1723720500000|2024-08-15 11:15:00|||||||||2
1723720800000|2024-08-15 11:20:00|1822.9|1819.9|1822.6|1819.6|1822.9|1819.9|1822.4|1819.4|27
1723721100000|2024-08-15 11:25:00|1822.4|1819.4|1823.6|1820.6|1823.6|1820.6|1822.4|1819.4|8
1723721400000|2024-08-15 11:30:00|1823.4|1820.4|1821.9|1818.9|1823.4|1820.4|1821.6|1818.6|17
1723721700000|2024-08-15 11:35:00|1822.1|1819.1|1822.1|1819.1|1822.4|1819.4|1821.9|1818.9|33
1723722000000|2024-08-15 11:40:00|1821.9|1818.9|1824.4|1821.4|1824.4|1821.4|1821.9|1818.9|60
1723722300000|2024-08-15 11:45:00|1823.6|1820.6|1824.4|1821.4|1824.4|1821.4|1823.4|1820.4|10
1723722600000|2024-08-15 11:50:00|1823.6|1820.6|1821.9|1818.9|1823.6|1820.6|1821.9|1818.9|74
1723722900000|2024-08-15 11:55:00|1821.4|1818.4|1819.4|1816.4|1821.9|1818.9|1819.4|1816.4|177
1723723200000|2024-08-15 12:00:00|1819.1|1816.1|1817.4|1814.4|1819.4|1816.4|1815.6|1812.6|166
1723723500000|2024-08-15 12:05:00|1817.6|1814.6|1817.6|1814.6|1818.4|1815.4|1816.9|1813.9|67
1723723800000|2024-08-15 12:10:00|1817.9|1814.9|1818.9|1815.9|1820.9|1817.9|1814.9|1811.9|417
1723724100000|2024-08-15 12:15:00|1818.6|1815.6|1816.9|1813.9|1818.6|1815.6|1816.9|1813.9|146
1723724400000|2024-08-15 12:20:00|1815.6|1812.6|1815.9|1812.9|1816.9|1813.9|1814.9|1811.9|113
1723724700000|2024-08-15 12:25:00|1815.4|1812.4|1809.9|1806.9|1817.4|1814.4|1809.9|1806.9|668
1723725000000|2024-08-15 12:30:00|1810.6|1807.6|1810.6|1807.6|1810.9|1807.9|1804.9|1801.9|668
1723725300000|2024-08-15 12:35:00|1810.4|1807.4|1807.9|1804.9|1813.1|1810.1|1807.9|1804.9|189
1723725600000|2024-08-15 12:40:00|1807.4|1804.4|1807.4|1804.4|1807.9|1804.9|1803.4|1800.4|567
1723725900000|2024-08-15 12:45:00|1806.9|1803.9|1805.6|1802.6|1807.4|1804.4|1803.4|1800.4|307
1723726200000|2024-08-15 12:50:00|1805.9|1802.9|1804.9|1801.9|1805.9|1802.9|1804.4|1801.4|130
1723726500000|2024-08-15 12:55:00|1805.1|1802.1|1805.9|1802.9|1805.9|1802.9|1804.9|1801.9|102
1723726800000|2024-08-15 13:00:00|1806.9|1803.9|1805.4|1802.4|1808.6|1805.6|1804.6|1801.6|476
1723727100000|2024-08-15 13:05:00|1804.9|1801.9|1805.6|1802.6|1805.9|1802.9|1804.9|1801.9|167
1723727400000|2024-08-15 13:10:00|1805.4|1802.4|1806.9|1803.9|1806.9|1803.9|1804.9|1801.9|169
1723727700000|2024-08-15 13:15:00|1806.6|1803.6|1806.9|1803.9|1808.9|1805.9|1806.4|1803.4|96
1723728000000|2024-08-15 13:20:00|1807.1|1804.1|1806.9|1803.9|1807.4|1804.4|1806.9|1803.9|78
1723728300000|2024-08-15 13:25:00|1806.7|1803.7|1800.4|1797.4|1806.7|1803.7|1799.7|1796.7|402
1723728600000|2024-08-15 13:30:00|1800.2|1797.2|1802.9|1799.9|1802.9|1799.9|1799.9|1796.9|298
1723728900000|2024-08-15 13:35:00|1801.5|1798.5|1801.9|1798.9|1802.9|1799.9|1799.9|1796.9|611
1723729200000|2024-08-15 13:40:00|1801.5|1798.5|1799.5|1796.5|1801.9|1798.9|1799.2|1796.2|248
1723729500000|2024-08-15 13:45:00|1799.9|1796.9|1800.9|1797.9|1800.9|1797.9|1798.9|1795.9|226
1723729800000|2024-08-15 13:50:00|1800.5|1797.5|1801.9|1798.9|1804.4|1801.4|1800.5|1797.5|325
1723730100000|2024-08-15 13:55:00|1802.7|1799.7|1800.9|1797.9|1802.7|1799.7|1800.4|1797.4|122
1723730400000|2024-08-15 14:00:00|1800.7|1797.7|1807.4|1804.4|1807.4|1804.4|1800.7|1797.7|199
1723730700000|2024-08-15 14:05:00|1806.4|1803.4|1807.4|1804.4|1807.4|1804.4|1805.4|1802.4|165
1723731000000|2024-08-15 14:10:00|1806.4|1803.4|1805.4|1802.4|1806.9|1803.9|1805.4|1802.4|177
1723731300000|2024-08-15 14:15:00|1804.9|1801.9|1803.5|1800.5|1804.9|1801.9|1800.9|1797.9|416
1723731600000|2024-08-15 14:20:00|1803.9|1800.9|1810.9|1807.9|1810.9|1807.9|1803.9|1800.9|288
1723731900000|2024-08-15 14:25:00|1811.4|1808.4|1815.9|1812.9|1816.4|1813.4|1810.9|1807.9|477
1723732200000|2024-08-15 14:30:00|1815.7|1812.7|1818.4|1815.4|1818.7|1815.7|1814.9|1811.9|1100
1723732500000|2024-08-15 14:35:00|1818.9|1815.9|1816.9|1813.9|1818.9|1815.9|1815.9|1812.9|107
1723732800000|2024-08-15 14:40:00|1816.7|1813.7|1816.9|1813.9|1818.7|1815.7|1815.9|1812.9|173
1723733100000|2024-08-15 14:45:00|1815.9|1812.9|1811.9|1808.9|1815.9|1812.9|1810.7|1807.7|443
1723733400000|2024-08-15 14:50:00|1811.7|1808.7|1812.5|1809.5|1813.9|1810.9|1811.5|1808.5|108
1723733700000|2024-08-15 14:55:00|1810.5|1807.5|1810.5|1807.5|1811.5|1808.5|1810.5|1807.5|83
1723734000000|2024-08-15 15:00:00|1811.2|1808.2|1811.3|1808.3|1812.5|1809.5|1809.5|1806.5|264
1723734300000|2024-08-15 15:05:00|1811|1808|1808.5|1805.5|1811.5|1808.5|1808.5|1805.5|134
1723734600000|2024-08-15 15:10:00|1809.5|1806.5|1812.7|1809.7|1813.2|1810.2|1808.5|1805.5|141
1723734900000|2024-08-15 15:15:00|1812.5|1809.5|1816.5|1813.5|1816.5|1813.5|1812.5|1809.5|126
1723735200000|2024-08-15 15:20:00|1815.5|1812.5|1817.5|1814.5|1817.5|1814.5|1815.5|1812.5|130
1723735500000|2024-08-15 15:25:00|1817.2|1814.2|1819.5|1816.5|1819.5|1816.5|1816.5|1813.5|106
1723735800000|2024-08-15 15:30:00|1820.5|1817.5|1818.1|1815.1|1820.5|1817.5|1818.1|1815.1|256
1723736100000|2024-08-15 15:35:00|1817.8|1814.8|1818.5|1815.5|1818.8|1815.8|1816.8|1813.8|116
1723736400000|2024-08-15 15:40:00|1818.8|1815.8|1819.1|1816.1|1819.5|1816.5|1817.1|1814.1|144
1723736700000|2024-08-15 15:45:00|1819.5|1816.5|1821.1|1818.1|1821.1|1818.1|1819.5|1816.5|99
1723737000000|2024-08-15 15:50:00|1820.8|1817.8|1820.1|1817.1|1821.1|1818.1|1820.1|1817.1|260
1723737300000|2024-08-15 15:55:00|||||||||26
1723737600000|2024-08-15 16:00:00|1819.1|1816.1|1817.1|1814.1|1819.1|1816.1|1817.1|1814.1|257
1723737900000|2024-08-15 16:05:00|1816.1|1813.1|1818.1|1815.1|1819.1|1816.1|1816.1|1813.1|243
1723738200000|2024-08-15 16:10:00|1817.1|1814.1|1817.1|1814.1|1817.1|1814.1|1817.1|1814.1|97
1723738500000|2024-08-15 16:15:00|1816.6|1813.6|1816.1|1813.1|1817.1|1814.1|1816.1|1813.1|135
1723738800000|2024-08-15 16:20:00|1816.5|1813.5|1817.1|1814.1|1818.1|1815.1|1816.1|1813.1|184
1723739100000|2024-08-15 16:25:00|1817.3|1814.3|1814.3|1811.3|1817.6|1814.6|1814.1|1811.1|1223
1723739400000|2024-08-15 16:30:00|1814.1|1811.1|1812.6|1809.6|1814.6|1811.6|1812.6|1809.6|329
1723739700000|2024-08-15 16:35:00|1812.1|1809.1|1812.6|1809.6|1814.6|1811.6|1811.6|1808.6|293
1723740000000|2024-08-15 16:40:00|1813.3|1810.3|1812.6|1809.6|1814.6|1811.6|1811.8|1808.8|361
1723740300000|2024-08-15 16:45:00|1813.3|1810.3|1807.1|1804.1|1813.3|1810.3|1805.6|1802.6|473
1723740600000|2024-08-15 16:50:00|1807.6|1804.6|1806.3|1803.3|1808.1|1805.1|1804.6|1801.6|2142
1723740900000|2024-08-15 16:55:00|1807.1|1804.1|1802.1|1799.1|1807.1|1804.1|1801.6|1798.6|1200
1723793400000|2024-08-16 07:30:00|1804.8|1801.8|1805.6|1802.6|1805.8|1802.8|1804.3|1801.3|513
1723793700000|2024-08-16 07:35:00|1805.8|1802.8|1805.3|1802.3|1805.8|1802.8|1804.8|1801.8|33
1723794000000|2024-08-16 07:40:00|1805.8|1802.8|1804.6|1801.6|1805.8|1802.8|1804.3|1801.3|143
1723794300000|2024-08-16 07:45:00|1805.6|1802.6|1804.3|1801.3|1805.6|1802.6|1803.3|1800.3|471
1723794600000|2024-08-16 07:50:00|1804.1|1801.1|1806.5|1803.5|1806.5|1803.5|1803.3|1800.3|84
1723794900000|2024-08-16 07:55:00|1807|1804|1806.3|1803.3|1807|1804|1805.8|1802.8|62
1723795200000|2024-08-16 08:00:00|1806|1803|1806.3|1803.3|1808|1805|1806|1803|68
1723795500000|2024-08-16 08:05:00|1806.6|1803.6|1806.3|1803.3|1807.3|1804.3|1806.3|1803.3|67
1723795800000|2024-08-16 08:10:00|1806.6|1803.6|1815.3|1812.3|1815.3|1812.3|1806.6|1803.6|190
1723796100000|2024-08-16 08:15:00|1815.5|1812.5|1810.3|1807.3|1815.5|1812.5|1810|1807|45
1723796400000|2024-08-16 08:20:00|1810.5|1807.5|1811.3|1808.3|1811.3|1808.3|1810.3|1807.3|15
1723796700000|2024-08-16 08:25:00|1812|1809|1811|1808|1813|1810|1811|1808|30
1723797000000|2024-08-16 08:30:00|1811.5|1808.5|1813|1810|1813|1810|1811.5|1808.5|12
1723797300000|2024-08-16 08:35:00|1813.3|1810.3|1813|1810|1813.3|1810.3|1812|1809|103
1723797600000|2024-08-16 08:40:00|1812.3|1809.3|1812|1809|1812.7|1809.7|1812|1809|50
1723797900000|2024-08-16 08:45:00|1812.7|1809.7|1813|1810|1813.5|1810.5|1812.7|1809.7|26
1723798200000|2024-08-16 08:50:00|1813.5|1810.5|1813|1810|1813.5|1810.5|1813|1810|17
1723798500000|2024-08-16 08:55:00|1813.3|1810.3|1815|1812|1815|1812|1813|1810|26
1723798800000|2024-08-16 09:00:00|1815.3|1812.3|1817|1814|1817.7|1814.7|1815|1812|66
1723799100000|2024-08-16 09:05:00|1817.7|1814.7|1816.7|1813.7|1817.7|1814.7|1816|1813|17
1723799400000|2024-08-16 09:10:00|1818|1815|1816|1813|1818|1815|1815.7|1812.7|49
1723799700000|2024-08-16 09:15:00|1816.2|1813.2|1818.7|1815.7|1818.7|1815.7|1816|1813|39
1723800000000|2024-08-16 09:20:00|1819|1816|1819|1816|1819.7|1816.7|1818.3|1815.3|61
1723800300000|2024-08-16 09:25:00|1819.7|1816.7|1820|1817|1822|1819|1819|1816|261
1723800600000|2024-08-16 09:30:00|1820.3|1817.3|1824|1821|1824.7|1821.7|1820.3|1817.3|207
1723800900000|2024-08-16 09:35:00|1823.7|1820.7|1824|1821|1824|1821|1823.7|1820.7|36
1723801200000|2024-08-16 09:40:00|1823.7|1820.7|1823|1820|1824|1821|1823|1820|145
1723801500000|2024-08-16 09:45:00|1822.7|1819.7|1823|1820|1823.3|1820.3|1821.7|1818.7|193
1723801800000|2024-08-16 09:50:00|1823.3|1820.3|1824|1821|1824|1821|1822.7|1819.7|53
1723802100000|2024-08-16 09:55:00|1824.3|1821.3|1824.5|1821.5|1825|1822|1824.3|1821.3|38
1723802400000|2024-08-16 10:00:00|1824.3|1821.3|1820.7|1817.7|1824.5|1821.5|1820.5|1817.5|69
1723802700000|2024-08-16 10:05:00|1820.2|1817.2|1821|1818|1822|1819|1818.7|1815.7|58
1723803000000|2024-08-16 10:10:00|1820.7|1817.7|1820.8|1817.8|1821|1818|1820.7|1817.7|7
1723803300000|2024-08-16 10:15:00|1821.8|1818.8|1820.8|1817.8|1822.8|1819.8|1820.8|1817.8|70
1723803600000|2024-08-16 10:20:00|1819.3|1816.3|1819|1816|1820|1817|1819|1816|41
1723803900000|2024-08-16 10:25:00|1819.3|1816.3|1820.5|1817.5|1820.5|1817.5|1819.3|1816.3|75
1723804200000|2024-08-16 10:30:00|1820.3|1817.3|1820|1817|1820.8|1817.8|1818.5|1815.5|30
1723804500000|2024-08-16 10:35:00|1819|1816|1820|1817|1820.3|1817.3|1819|1816|20
1723804800000|2024-08-16 10:40:00|1820.3|1817.3|1819.8|1816.8|1820.3|1817.3|1819|1816|35
1723805100000|2024-08-16 10:45:00|1820|1817|1821|1818|1821|1818|1819.8|1816.8|21
1723805400000|2024-08-16 10:50:00|1820.8|1817.8|1822.3|1819.3|1822.8|1819.8|1820.8|1817.8|96
1723805700000|2024-08-16 10:55:00|1822.8|1819.8|1827.8|1824.8|1827.8|1824.8|1822.8|1819.8|556
1723806000000|2024-08-16 11:00:00|1828.2|1825.2|1829.8|1826.8|1831.8|1828.8|1828.2|1825.2|172
1723806300000|2024-08-16 11:05:00|1829.5|1826.5|1830.8|1827.8|1831.8|1828.8|1828.8|1825.8|57
1723806600000|2024-08-16 11:10:00|1830.5|1827.5|1831.8|1828.8|1832.8|1829.8|1828.8|1825.8|103
1723806900000|2024-08-16 11:15:00|1832|1829|1829.8|1826.8|1832|1829|1828.8|1825.8|41
1723807200000|2024-08-16 11:20:00|1830|1827|1830|1827|1830.8|1827.8|1830|1827|12
1723807500000|2024-08-16 11:25:00|1829.8|1826.8|1828.8|1825.8|1830|1827|1828.5|1825.5|18
1723807800000|2024-08-16 11:30:00|1829.8|1826.8|1826.8|1823.8|1829.8|1826.8|1826.8|1823.8|54
1723808100000|2024-08-16 11:35:00|1826.3|1823.3|1823.3|1820.3|1826.3|1823.3|1822|1819|223
1723808400000|2024-08-16 11:40:00|1826.8|1823.8|1825.3|1822.3|1826.8|1823.8|1824.3|1821.3|21
1723808700000|2024-08-16 11:45:00|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|6
1723809000000|2024-08-16 11:50:00|1823.3|1820.3|1822.3|1819.3|1823.3|1820.3|1822.3|1819.3|28
1723809300000|2024-08-16 11:55:00|1822.6|1819.6|1822.3|1819.3|1823.1|1820.1|1822.3|1819.3|13
1723809600000|2024-08-16 12:00:00|1821.6|1818.6|1824.8|1821.8|1824.8|1821.8|1820.3|1817.3|169
1723809900000|2024-08-16 12:05:00|1824.1|1821.1|1827.5|1824.5|1827.8|1824.8|1824.1|1821.1|146
1723810200000|2024-08-16 12:10:00|1827.1|1824.1|1834.5|1831.5|1837|1834|1826.8|1823.8|343
1723810500000|2024-08-16 12:15:00|1834.8|1831.8|1833.5|1830.5|1837.2|1834.2|1833|1830|260
1723810800000|2024-08-16 12:20:00|1833.9|1830.9|1835.2|1832.2|1835.2|1832.2|1830.8|1827.8|183
1723811100000|2024-08-16 12:25:00|1834.5|1831.5|1834.2|1831.2|1835.2|1832.2|1834.2|1831.2|123
1723811400000|2024-08-16 12:30:00|1833.3|1830.3|1835.2|1832.2|1835.2|1832.2|1831.8|1828.8|167
1723811700000|2024-08-16 12:35:00|1835.5|1832.5|1838.2|1835.2|1839.2|1836.2|1835.5|1832.5|304
1723812000000|2024-08-16 12:40:00|1837.8|1834.8|1837.5|1834.5|1838.2|1835.2|1836.5|1833.5|219
1723812300000|2024-08-16 12:45:00|1837.7|1834.7|1839.5|1836.5|1840.2|1837.2|1837.7|1834.7|107
1723812600000|2024-08-16 12:50:00|1839.2|1836.2|1836.2|1833.2|1840.5|1837.5|1835.8|1832.8|180
1723812900000|2024-08-16 12:55:00|1836|1833|1835.7|1832.7|1837.2|1834.2|1833.5|1830.5|288
1723813200000|2024-08-16 13:00:00|1835.5|1832.5|1838.2|1835.2|1838.2|1835.2|1834.2|1831.2|207
1723813500000|2024-08-16 13:05:00|1838.5|1835.5|1837.5|1834.5|1838.5|1835.5|1835.5|1832.5|296
1723813800000|2024-08-16 13:10:00|1836.5|1833.5|1837.5|1834.5|1838.7|1835.7|1836.5|1833.5|162
1723814100000|2024-08-16 13:15:00|1837.2|1834.2|1836.2|1833.2|1838.2|1835.2|1835.2|1832.2|175
1723814400000|2024-08-16 13:20:00|1836.5|1833.5|1840.5|1837.5|1840.8|1837.8|1835.5|1832.5|226
1723814700000|2024-08-16 13:25:00|1841.2|1838.2|1841|1838|1842.2|1839.2|1839.2|1836.2|128
1723815000000|2024-08-16 13:30:00|1840.5|1837.5|1849|1846|1850.7|1847.7|1840.5|1837.5|547
1723815300000|2024-08-16 13:35:00|1849.2|1846.2|1845.7|1842.7|1851|1848|1844.7|1841.7|523
1723815600000|2024-08-16 13:40:00|1845.2|1842.2|1845.7|1842.7|1846.7|1843.7|1843.7|1840.7|250
1723815900000|2024-08-16 13:45:00|1846.1|1843.1|1843.2|1840.2|1848|1845|1841.2|1838.2|375
1723816200000|2024-08-16 13:50:00|1842.2|1839.2|1842.7|1839.7|1843.2|1840.2|1841.5|1838.5|176
1723816500000|2024-08-16 13:55:00|1843.2|1840.2|1841.2|1838.2|1844.2|1841.2|1840.2|1837.2|325
1723816800000|2024-08-16 14:00:00|1841|1838|1843|1840|1843.7|1840.7|1840.7|1837.7|171
1723817100000|2024-08-16 14:05:00|1842.7|1839.7|1841.7|1838.7|1843.7|1840.7|1840.7|1837.7|262
1723817400000|2024-08-16 14:10:00|1842|1839|1838.2|1835.2|1842.2|1839.2|1837.5|1834.5|208
1723817700000|2024-08-16 14:15:00|1837.5|1834.5|1834.1|1831.1|1837.8|1834.8|1831.8|1828.8|426
1723818000000|2024-08-16 14:20:00|1833.8|1830.8|1826.4|1823.4|1834.4|1831.4|1825.4|1822.4|681
1723818300000|2024-08-16 14:25:00|1826.6|1823.6|1825.4|1822.4|1828.4|1825.4|1825.4|1822.4|261
1723818600000|2024-08-16 14:30:00|1825.1|1822.1|1828.4|1825.4|1828.4|1825.4|1824.4|1821.4|409
1723818900000|2024-08-16 14:35:00|1829.1|1826.1|1829.1|1826.1|1832.8|1829.8|1828.4|1825.4|234
1723819200000|2024-08-16 14:40:00|1829.4|1826.4|1828.4|1825.4|1829.8|1826.8|1828.4|1825.4|179
1723819500000|2024-08-16 14:45:00|1828.1|1825.1|1828.8|1825.8|1830.8|1827.8|1827.1|1824.1|369
1723819800000|2024-08-16 14:50:00|1829.1|1826.1|1826.1|1823.1|1829.1|1826.1|1825.8|1822.8|143
1723820100000|2024-08-16 14:55:00|1825.8|1822.8|1825.1|1822.1|1825.8|1822.8|1823.8|1820.8|157
1723820400000|2024-08-16 15:00:00|1825.4|1822.4|1825.8|1822.8|1827.8|1824.8|1825.1|1822.1|128
1723820700000|2024-08-16 15:05:00|1825.4|1822.4|1821.4|1818.4|1825.8|1822.8|1821.4|1818.4|903
1723821000000|2024-08-16 15:10:00|1820.7|1817.7|1817.9|1814.9|1821.4|1818.4|1817.9|1814.9|274
1723821300000|2024-08-16 15:15:00|1818.7|1815.7|1819.2|1816.2|1820.4|1817.4|1817.9|1814.9|345
1723821600000|2024-08-16 15:20:00|1818.9|1815.9|1814.9|1811.9|1819.2|1816.2|1814.9|1811.9|378
1723821900000|2024-08-16 15:25:00|1815.9|1812.9|1816.9|1813.9|1816.9|1813.9|1814.9|1811.9|288
1723822200000|2024-08-16 15:30:00|1817.4|1814.4|1811.9|1808.9|1817.7|1814.7|1810.7|1807.7|722
1723822500000|2024-08-16 15:35:00|1811.7|1808.7|1814.7|1811.7|1814.7|1811.7|1810.9|1807.9|206
1723822800000|2024-08-16 15:40:00|1815.4|1812.4|1818.4|1815.4|1819.4|1816.4|1814.7|1811.7|163
1723823100000|2024-08-16 15:45:00|1817.7|1814.7|1817.9|1814.9|1818.4|1815.4|1816.7|1813.7|197
1723823400000|2024-08-16 15:50:00|1817.4|1814.4|1817.7|1814.7|1818.4|1815.4|1816.9|1813.9|96
1723823700000|2024-08-16 15:55:00|1817.9|1814.9|1817.7|1814.7|1818.4|1815.4|1817.4|1814.4|85
1723824000000|2024-08-16 16:00:00|1817.4|1814.4|1818.7|1815.7|1818.7|1815.7|1817.4|1814.4|64
1723824300000|2024-08-16 16:05:00|1818.9|1815.9|1822.4|1819.4|1823.4|1820.4|1818.9|1815.9|154
1723824600000|2024-08-16 16:10:00|1822.7|1819.7|1821|1818|1823|1820|1820|1817|109
1723824900000|2024-08-16 16:15:00|1822|1819|1822|1819|1823|1820|1822|1819|73
1723825200000|2024-08-16 16:20:00|1822.7|1819.7|1822|1819|1823|1820|1822|1819|73
1723825500000|2024-08-16 16:25:00|1823|1820|1821.4|1818.4|1823|1820|1821|1818|183
1723825800000|2024-08-16 16:30:00|1822|1819|1822|1819|1822|1819|1822|1819|50
1723826100000|2024-08-16 16:35:00|1822.4|1819.4|1819|1816|1824|1821|1819|1816|242
1723826400000|2024-08-16 16:40:00|1819.4|1816.4|1817.5|1814.5|1820|1817|1817.5|1814.5|247
1723826700000|2024-08-16 16:45:00|1817|1814|1819|1816|1819.7|1816.7|1817|1814|452
1723827000000|2024-08-16 16:50:00|1819.2|1816.2|1822.4|1819.4|1823.4|1820.4|1818.5|1815.5|1202
1723827300000|2024-08-16 16:55:00|1821.7|1818.7|1827.8|1824.8|1829.8|1826.8|1821.7|1818.7|844
1724052600000|2024-08-19 07:30:00|1821.5|1818.5|1816.7|1813.7|1822|1819|1815.7|1812.7|296
1724052900000|2024-08-19 07:35:00|1816.5|1813.5|1817.7|1814.7|1818|1815|1816.5|1813.5|28
1724053200000|2024-08-19 07:40:00|1817.3|1814.3|1815.7|1812.7|1817.3|1814.3|1815.3|1812.3|86
1724053500000|2024-08-19 07:45:00|1816|1813|1818|1815|1818.7|1815.7|1815.3|1812.3|105
1724053800000|2024-08-19 07:50:00|1817.3|1814.3|1812.3|1809.3|1817.3|1814.3|1812|1809|172
1724054100000|2024-08-19 07:55:00|1812|1809|1813.3|1810.3|1814.3|1811.3|1812|1809|51
1724054400000|2024-08-19 08:00:00|1813|1810|1817.7|1814.7|1818|1815|1812|1809|102
1724054700000|2024-08-19 08:05:00|1818|1815|1822|1819|1822.3|1819.3|1817|1814|89
1724055000000|2024-08-19 08:10:00|1821.4|1818.4|1825|1822|1826|1823|1821|1818|49
1724055300000|2024-08-19 08:15:00|1824|1821|1827|1824|1827.3|1824.3|1824|1821|50
1724055600000|2024-08-19 08:20:00|1827.3|1824.3|1830|1827|1830|1827|1825.8|1822.8|69
1724055900000|2024-08-19 08:25:00|1829.6|1826.6|1829|1826|1829.8|1826.8|1827.3|1824.3|34
1724056200000|2024-08-19 08:30:00|1828.6|1825.6|1830.3|1827.3|1830.3|1827.3|1827.3|1824.3|100
1724056500000|2024-08-19 08:35:00|1830|1827|1827.3|1824.3|1830.3|1827.3|1826.3|1823.3|162
1724056800000|2024-08-19 08:40:00|1828.3|1825.3|1827|1824|1828.3|1825.3|1826.3|1823.3|30
1724057100000|2024-08-19 08:45:00|1827.3|1824.3|1831|1828|1831.5|1828.5|1827.3|1824.3|92
1724057400000|2024-08-19 08:50:00|1830.6|1827.6|1829|1826|1831.3|1828.3|1827.5|1824.5|61
1724057700000|2024-08-19 08:55:00|1829.3|1826.3|1829.3|1826.3|1829.3|1826.3|1829|1826|19
1724058000000|2024-08-19 09:00:00|1827.9|1824.9|1828.3|1825.3|1828.3|1825.3|1824.3|1821.3|69
1724058300000|2024-08-19 09:05:00|1829.3|1826.3|1830|1827|1830.5|1827.5|1829.3|1826.3|33
1724058600000|2024-08-19 09:10:00|1829.3|1826.3|1826.6|1823.6|1830|1827|1826.6|1823.6|80
1724058900000|2024-08-19 09:15:00|1826.3|1823.3|1822.3|1819.3|1826.8|1823.8|1822.3|1819.3|84
1724059200000|2024-08-19 09:20:00|1822.6|1819.6|1822.3|1819.3|1823|1820|1821.7|1818.7|67
1724059500000|2024-08-19 09:25:00|1822|1819|1824|1821|1825.3|1822.3|1822|1819|28
1724059800000|2024-08-19 09:30:00|1824.3|1821.3|1823.3|1820.3|1824.3|1821.3|1822.3|1819.3|27
1724060100000|2024-08-19 09:35:00|1822.3|1819.3|1823.3|1820.3|1823.3|1820.3|1821.3|1818.3|56
1724060400000|2024-08-19 09:40:00|1822.9|1819.9|1823.5|1820.5|1824|1821|1821.8|1818.8|48
1724060700000|2024-08-19 09:45:00|1823.3|1820.3|1825.3|1822.3|1825.3|1822.3|1823|1820|49
1724061000000|2024-08-19 09:50:00|1825.1|1822.1|1823.3|1820.3|1825.3|1822.3|1823|1820|18
1724061300000|2024-08-19 09:55:00|1823|1820|1822.8|1819.8|1823.3|1820.3|1822|1819|22
1724061600000|2024-08-19 10:00:00|1822.3|1819.3|1824|1821|1824.3|1821.3|1822.3|1819.3|44
1724061900000|2024-08-19 10:05:00|1823.3|1820.3|1821.3|1818.3|1824.3|1821.3|1821.3|1818.3|56
1724062200000|2024-08-19 10:10:00|1821.6|1818.6|1820.9|1817.9|1821.9|1818.9|1820.3|1817.3|77
1724062500000|2024-08-19 10:15:00|1821.9|1818.9|1819.6|1816.6|1822.4|1819.4|1818.9|1815.9|29
1724062800000|2024-08-19 10:20:00|1819.4|1816.4|1819.9|1816.9|1819.9|1816.9|1818.9|1815.9|36
1724063100000|2024-08-19 10:25:00|1818.9|1815.9|1817.9|1814.9|1818.9|1815.9|1816.9|1813.9|117
1724063400000|2024-08-19 10:30:00|1816.3|1813.3|1818.9|1815.9|1818.9|1815.9|1815.9|1812.9|43
1724063700000|2024-08-19 10:35:00|1819.4|1816.4|1819.6|1816.6|1820.9|1817.9|1818.6|1815.6|56
1724064000000|2024-08-19 10:40:00|1819.9|1816.9|1818.9|1815.9|1820.6|1817.6|1818.6|1815.6|31
1724064300000|2024-08-19 10:45:00|1818.6|1815.6|1818.6|1815.6|1819.6|1816.6|1818.3|1815.3|27
1724064600000|2024-08-19 10:50:00|1817.6|1814.6|1817.9|1814.9|1818.6|1815.6|1817.3|1814.3|75
1724064900000|2024-08-19 10:55:00|1818.6|1815.6|1822.3|1819.3|1823|1820|1817.9|1814.9|88
1724065200000|2024-08-19 11:00:00|1823.3|1820.3|1823.6|1820.6|1823.6|1820.6|1823|1820|47
1724065500000|2024-08-19 11:05:00|1823.3|1820.3|1822.3|1819.3|1824.3|1821.3|1822.3|1819.3|34
1724065800000|2024-08-19 11:10:00|1822.5|1819.5|1823|1820|1824.7|1821.7|1822.5|1819.5|13
1724066100000|2024-08-19 11:15:00|1823.3|1820.3|1824.3|1821.3|1824.3|1821.3|1823|1820|14
1724066400000|2024-08-19 11:20:00|1825|1822|1825.6|1822.6|1826.3|1823.3|1825|1822|13
1724066700000|2024-08-19 11:25:00|1825.8|1822.8|1828|1825|1828.3|1825.3|1825.8|1822.8|63
1724067000000|2024-08-19 11:30:00|1827.8|1824.8|1827.8|1824.8|1828.3|1825.3|1827.3|1824.3|24
1724067300000|2024-08-19 11:35:00|1827.3|1824.3|1827.6|1824.6|1828.3|1825.3|1827.3|1824.3|24
1724067600000|2024-08-19 11:40:00|1827.3|1824.3|1827.6|1824.6|1828.3|1825.3|1826.3|1823.3|43
1724067900000|2024-08-19 11:45:00|1827.3|1824.3|1827.3|1824.3|1827.6|1824.6|1827.3|1824.3|3
1724068200000|2024-08-19 11:50:00|1827.6|1824.6|1828.9|1825.9|1828.9|1825.9|1827.3|1824.3|64
1724068500000|2024-08-19 11:55:00|1828.6|1825.6|1825.3|1822.3|1828.6|1825.6|1825.3|1822.3|35
1724068800000|2024-08-19 12:00:00|1825.6|1822.6|1825.9|1822.9|1828.1|1825.1|1824.9|1821.9|100
1724069100000|2024-08-19 12:05:00|1826.4|1823.4|1821.9|1818.9|1826.6|1823.6|1821.9|1818.9|132
1724069400000|2024-08-19 12:10:00|1821.1|1818.1|1821.9|1818.9|1822.6|1819.6|1818.6|1815.6|233
1724069700000|2024-08-19 12:15:00|1820.9|1817.9|1819.6|1816.6|1823.9|1820.9|1819.3|1816.3|186
1724070000000|2024-08-19 12:20:00|1819.3|1816.3|1817.2|1814.2|1821.2|1818.2|1817.2|1814.2|203
1724070300000|2024-08-19 12:25:00|1817.5|1814.5|1818.5|1815.5|1819.5|1816.5|1817.5|1814.5|118
1724070600000|2024-08-19 12:30:00|1817.9|1814.9|1819.7|1816.7|1820.2|1817.2|1817.2|1814.2|121
1724070900000|2024-08-19 12:35:00|1820|1817|1820.9|1817.9|1821.7|1818.7|1818.5|1815.5|115
1724071200000|2024-08-19 12:40:00|1821.2|1818.2|1820.2|1817.2|1823.2|1820.2|1819.9|1816.9|63
1724071500000|2024-08-19 12:45:00|1820.6|1817.6|1821.2|1818.2|1822.5|1819.5|1820.6|1817.6|123
1724071800000|2024-08-19 12:50:00|1821.9|1818.9|1824.9|1821.9|1824.9|1821.9|1821.9|1818.9|228
1724072100000|2024-08-19 12:55:00|1825.2|1822.2|1827.2|1824.2|1827.2|1824.2|1824.5|1821.5|135
1724072400000|2024-08-19 13:00:00|1828|1825|1821.2|1818.2|1828.9|1825.9|1820.5|1817.5|360
1724072700000|2024-08-19 13:05:00|1820.9|1817.9|1821.5|1818.5|1823.2|1820.2|1820.9|1817.9|69
1724073000000|2024-08-19 13:10:00|1820.5|1817.5|1823.2|1820.2|1823.2|1820.2|1820.5|1817.5|123
1724073300000|2024-08-19 13:15:00|1823.9|1820.9|1824.5|1821.5|1826.2|1823.2|1823.9|1820.9|158
1724073600000|2024-08-19 13:20:00|1824.2|1821.2|1822.5|1819.5|1825.2|1822.2|1822.5|1819.5|157
1724073900000|2024-08-19 13:25:00|1823.2|1820.2|1822.5|1819.5|1823.2|1820.2|1822.5|1819.5|40
1724074200000|2024-08-19 13:30:00|1822.2|1819.2|1821.5|1818.5|1822.5|1819.5|1820.5|1817.5|169
1724074500000|2024-08-19 13:35:00|1821.9|1818.9|1823.9|1820.9|1824.9|1821.9|1821.9|1818.9|388
1724074800000|2024-08-19 13:40:00|1823.5|1820.5|1824.9|1821.9|1824.9|1821.9|1821.2|1818.2|233
1724075100000|2024-08-19 13:45:00|1824.5|1821.5|1829.3|1826.3|1830.3|1827.3|1822.9|1819.9|374
1724075400000|2024-08-19 13:50:00|1828.3|1825.3|1829.3|1826.3|1829.3|1826.3|1827.3|1824.3|127
1724075700000|2024-08-19 13:55:00|1828.6|1825.6|1827.9|1824.9|1828.6|1825.6|1826.3|1823.3|146
1724076000000|2024-08-19 14:00:00|1827.6|1824.6|1823.9|1820.9|1827.6|1824.6|1823.9|1820.9|196
1724076300000|2024-08-19 14:05:00|1824.6|1821.6|1826.6|1823.6|1826.9|1823.9|1823.9|1820.9|77
1724076600000|2024-08-19 14:10:00|1826.9|1823.9|1826.9|1823.9|1827.9|1824.9|1826.4|1823.4|89
1724076900000|2024-08-19 14:15:00|1825.9|1822.9|1824.9|1821.9|1825.9|1822.9|1824.9|1821.9|116
1724077200000|2024-08-19 14:20:00|1823.9|1820.9|1822.9|1819.9|1824.5|1821.5|1822.9|1819.9|176
1724077500000|2024-08-19 14:25:00|1823.5|1820.5|1825.5|1822.5|1826.5|1823.5|1823.5|1820.5|171
1724077800000|2024-08-19 14:30:00|1824.9|1821.9|1824.5|1821.5|1825.5|1822.5|1824.5|1821.5|108
1724078100000|2024-08-19 14:35:00|1823.9|1820.9|1822|1819|1824.2|1821.2|1819.5|1816.5|331
1724078400000|2024-08-19 14:40:00|1822.2|1819.2|1820.5|1817.5|1822.2|1819.2|1820.5|1817.5|124
1724078700000|2024-08-19 14:45:00|1820.2|1817.2|1821.5|1818.5|1821.5|1818.5|1820.2|1817.2|111
1724079000000|2024-08-19 14:50:00|1822.2|1819.2|1821.5|1818.5|1822.5|1819.5|1820.5|1817.5|239
1724079300000|2024-08-19 14:55:00|1822|1819|1822.5|1819.5|1822.5|1819.5|1822|1819|71
1724079600000|2024-08-19 15:00:00|1821.5|1818.5|1823.5|1820.5|1823.5|1820.5|1821.5|1818.5|238
1724079900000|2024-08-19 15:05:00|1824|1821|1826|1823|1826.5|1823.5|1824|1821|355
1724080200000|2024-08-19 15:10:00|1827|1824|1829|1826|1829.4|1826.4|1826.7|1823.7|266
1724080500000|2024-08-19 15:15:00|1828.7|1825.7|1828|1825|1828.7|1825.7|1826|1823|125
1724080800000|2024-08-19 15:20:00|1827.7|1824.7|1827.7|1824.7|1829|1826|1827|1824|200
1724081100000|2024-08-19 15:25:00|1828|1825|1825|1822|1828|1825|1825|1822|90
1724081400000|2024-08-19 15:30:00|1826|1823|1823.6|1820.6|1826|1823|1823.6|1820.6|212
1724081700000|2024-08-19 15:35:00|1823.3|1820.3|1824|1821|1824|1821|1823|1820|12
1724082000000|2024-08-19 15:40:00|1824.4|1821.4|1827|1824|1827|1824|1824.4|1821.4|118
1724082300000|2024-08-19 15:45:00|1826|1823|1823|1820|1826|1823|1823|1820|176
1724082600000|2024-08-19 15:50:00|||||||||11
1724082900000|2024-08-19 15:55:00|1823.3|1820.3|1823|1820|1824|1821|1823|1820|98
1724083200000|2024-08-19 16:00:00|1823.6|1820.6|1825.6|1822.6|1826.3|1823.3|1823.3|1820.3|161
1724083500000|2024-08-19 16:05:00|1825.3|1822.3|1825|1822|1826|1823|1825|1822|78
1724083800000|2024-08-19 16:10:00|1826|1823|1828|1825|1828.3|1825.3|1826|1823|123
1724084100000|2024-08-19 16:15:00|1828.3|1825.3|1826.3|1823.3|1828.6|1825.6|1826.3|1823.3|124
1724084400000|2024-08-19 16:20:00|1826.6|1823.6|1827.6|1824.6|1828.3|1825.3|1826.3|1823.3|128
1724084700000|2024-08-19 16:25:00|1827.3|1824.3|1827.6|1824.6|1828|1825|1827.3|1824.3|100
1724085000000|2024-08-19 16:30:00|1828|1825|1827|1824|1828|1825|1827|1824|201
1724085300000|2024-08-19 16:35:00|1826|1823|1825.6|1822.6|1826.3|1823.3|1825|1822|200
1724085600000|2024-08-19 16:40:00|1825|1822|1823.6|1820.6|1825|1822|1823|1820|121
1724085900000|2024-08-19 16:45:00|1824|1821|1826.3|1823.3|1826.3|1823.3|1824|1821|180
1724086200000|2024-08-19 16:50:00|1826|1823|1823.8|1820.8|1826.6|1823.6|1822.2|1819.2|4638
1724086500000|2024-08-19 16:55:00|1823.4|1820.4|1824|1821|1824|1821|1822.8|1819.8|776
1724139000000|2024-08-20 07:30:00|1830.3|1827.3|1822.9|1819.9|1830.3|1827.3|1822.6|1819.6|742
1724139300000|2024-08-20 07:35:00|1822.6|1819.6|1819.6|1816.6|1823.3|1820.3|1819.1|1816.1|98
1724139600000|2024-08-20 07:40:00|1820|1817|1823.1|1820.1|1823.3|1820.3|1819.6|1816.6|94
1724139900000|2024-08-20 07:45:00|1822.3|1819.3|1822.1|1819.1|1823.6|1820.6|1820.6|1817.6|110
1724140200000|2024-08-20 07:50:00|1821.6|1818.6|1815.6|1812.6|1822.3|1819.3|1815|1812|319
1724140500000|2024-08-20 07:55:00|1815.2|1812.2|1816|1813|1816.5|1813.5|1809.8|1806.8|769
1724140800000|2024-08-20 08:00:00|1816.3|1813.3|1816.3|1813.3|1817.3|1814.3|1814.3|1811.3|178
1724141100000|2024-08-20 08:05:00|1816.6|1813.6|1813.8|1810.8|1818.3|1815.3|1813.6|1810.6|87
1724141400000|2024-08-20 08:10:00|1813.3|1810.3|1809.3|1806.3|1814.3|1811.3|1809|1806|254
1724141700000|2024-08-20 08:15:00|1809.6|1806.6|1809.6|1806.6|1811.3|1808.3|1808.6|1805.6|817
1724142000000|2024-08-20 08:20:00|1809.8|1806.8|1804.9|1801.9|1810.3|1807.3|1804.3|1801.3|327
1724142300000|2024-08-20 08:25:00|1804.6|1801.6|1804.3|1801.3|1805.3|1802.3|1804.3|1801.3|350
1724142600000|2024-08-20 08:30:00|1804|1801|1801.3|1798.3|1804|1801|1801.3|1798.3|206
1724142900000|2024-08-20 08:35:00|1801.6|1798.6|1803.6|1800.6|1803.6|1800.6|1799.8|1796.8|282
1724143200000|2024-08-20 08:40:00|1803.9|1800.9|1801.8|1798.8|1807|1804|1801.3|1798.3|279
1724143500000|2024-08-20 08:45:00|1802.3|1799.3|1803|1800|1803.6|1800.6|1801.3|1798.3|102
1724143800000|2024-08-20 08:50:00|1803.3|1800.3|1804.6|1801.6|1806|1803|1803.3|1800.3|81
1724144100000|2024-08-20 08:55:00|1804|1801|1804.3|1801.3|1806|1803|1803.6|1800.6|46
1724144400000|2024-08-20 09:00:00|1803.8|1800.8|1804.3|1801.3|1804.6|1801.6|1803.8|1800.8|15
1724144700000|2024-08-20 09:05:00|1804.6|1801.6|1803.8|1800.8|1804.6|1801.6|1803.3|1800.3|136
1724145000000|2024-08-20 09:10:00|1803.6|1800.6|1804.3|1801.3|1804.6|1801.6|1803.6|1800.6|17
1724145300000|2024-08-20 09:15:00|1803.6|1800.6|1803|1800|1804|1801|1802.6|1799.6|41
1724145600000|2024-08-20 09:20:00|1802.6|1799.6|1801|1798|1802.6|1799.6|1801|1798|88
1724145900000|2024-08-20 09:25:00|1800.6|1797.6|1794|1791|1801|1798|1794|1791|730
1724146200000|2024-08-20 09:30:00|1789.6|1786.6|1781.7|1778.7|1791.3|1788.3|1780.4|1777.4|1475
1724146500000|2024-08-20 09:35:00|1782|1779|1786|1783|1787.4|1784.4|1782|1779|308
1724146800000|2024-08-20 09:40:00|1785.7|1782.7|1788|1785|1789|1786|1785|1782|100
1724147100000|2024-08-20 09:45:00|1789|1786|1789|1786|1789.4|1786.4|1787|1784|224
1724147400000|2024-08-20 09:50:00|1788.7|1785.7|1787.7|1784.7|1789|1786|1787.7|1784.7|133
1724147700000|2024-08-20 09:55:00|1787.4|1784.4|1788.4|1785.4|1788.4|1785.4|1787.4|1784.4|128
1724148000000|2024-08-20 10:00:00|1787.7|1784.7|1789.7|1786.7|1789.7|1786.7|1787.7|1784.7|129
1724148300000|2024-08-20 10:05:00|1789.4|1786.4|1788.2|1785.2|1789.4|1786.4|1787.7|1784.7|47
1724148600000|2024-08-20 10:10:00|1787.9|1784.9|1785.7|1782.7|1787.9|1784.9|1785.7|1782.7|84
1724148900000|2024-08-20 10:15:00|1785.4|1782.4|1787.4|1784.4|1788.4|1785.4|1784.7|1781.7|205
1724149200000|2024-08-20 10:20:00|1786.4|1783.4|1786.4|1783.4|1786.7|1783.7|1786.4|1783.4|277
1724149500000|2024-08-20 10:25:00|1785.4|1782.4|1785.7|1782.7|1786.4|1783.4|1784.4|1781.4|307
1724149800000|2024-08-20 10:30:00|1784.7|1781.7|1785.4|1782.4|1785.4|1782.4|1783.4|1780.4|271
1724150100000|2024-08-20 10:35:00|1784.4|1781.4|1784.7|1781.7|1785.2|1782.2|1784.4|1781.4|102
1724150400000|2024-08-20 10:40:00|1784.4|1781.4|1784.4|1781.4|1785|1782|1784.4|1781.4|106
1724150700000|2024-08-20 10:45:00|1784.7|1781.7|1786.7|1783.7|1787.4|1784.4|1784.4|1781.4|188
1724151000000|2024-08-20 10:50:00|1786.4|1783.4|1788.2|1785.2|1788.9|1785.9|1786.4|1783.4|199
1724151300000|2024-08-20 10:55:00|1788|1785|1785.4|1782.4|1788|1785|1785.4|1782.4|86
1724151600000|2024-08-20 11:00:00|1785.7|1782.7|1785.4|1782.4|1786.4|1783.4|1785.4|1782.4|155
1724151900000|2024-08-20 11:05:00|1785.7|1782.7|1784.7|1781.7|1785.7|1782.7|1784.4|1781.4|73
1724152200000|2024-08-20 11:10:00|1785|1782|1787.7|1784.7|1787.7|1784.7|1785|1782|51
1724152500000|2024-08-20 11:15:00|1787.4|1784.4|1786.7|1783.7|1787.4|1784.4|1786.4|1783.4|116
1724152800000|2024-08-20 11:20:00|1786.3|1783.3|1784.4|1781.4|1786.3|1783.3|1783.7|1780.7|179
1724153100000|2024-08-20 11:25:00|1784.7|1781.7|1783.4|1780.4|1785|1782|1783.4|1780.4|96
1724153400000|2024-08-20 11:30:00|1784.1|1781.1|1786.8|1783.8|1786.8|1783.8|1784.1|1781.1|183
1724153700000|2024-08-20 11:35:00|1786.1|1783.1|1787.1|1784.1|1787.8|1784.8|1786.1|1783.1|92
1724154000000|2024-08-20 11:40:00|1787.3|1784.3|1786.8|1783.8|1788.1|1785.1|1786.1|1783.1|113
1724154300000|2024-08-20 11:45:00|1786.3|1783.3|1787.1|1784.1|1787.8|1784.8|1786.1|1783.1|68
1724154600000|2024-08-20 11:50:00|1786.8|1783.8|1787.1|1784.1|1788.1|1785.1|1786.8|1783.8|53
1724154900000|2024-08-20 11:55:00|1787.5|1784.5|1786.1|1783.1|1787.5|1784.5|1785.5|1782.5|176
1724155200000|2024-08-20 12:00:00|1785.8|1782.8|1783.5|1780.5|1785.8|1782.8|1782.5|1779.5|755
1724155500000|2024-08-20 12:05:00|1783.1|1780.1|1784.5|1781.5|1784.8|1781.8|1782.5|1779.5|406
1724155800000|2024-08-20 12:10:00|1783.5|1780.5|1780.6|1777.6|1783.5|1780.5|1780.1|1777.1|679
1724156100000|2024-08-20 12:15:00|1780.8|1777.8|1780.8|1777.8|1781.3|1778.3|1780.1|1777.1|456
1724156400000|2024-08-20 12:20:00|1781.1|1778.1|1781.1|1778.1|1781.5|1778.5|1780.1|1777.1|247
1724156700000|2024-08-20 12:25:00|1780.1|1777.1|1782.8|1779.8|1783.1|1780.1|1780.1|1777.1|263
1724157000000|2024-08-20 12:30:00|1782.1|1779.1|1780.5|1777.5|1782.8|1779.8|1779.8|1776.8|305
1724157300000|2024-08-20 12:35:00|1780.3|1777.3|1780.1|1777.1|1780.5|1777.5|1779.1|1776.1|460
1724157600000|2024-08-20 12:40:00|1779.8|1776.8|1782.8|1779.8|1783.8|1780.8|1779.8|1776.8|327
1724157900000|2024-08-20 12:45:00|1783.1|1780.1|1785.1|1782.1|1786.5|1783.5|1782.8|1779.8|392
1724158200000|2024-08-20 12:50:00|1784.8|1781.8|1784.1|1781.1|1784.8|1781.8|1782.8|1779.8|161
1724158500000|2024-08-20 12:55:00|1784.5|1781.5|1781.1|1778.1|1784.5|1781.5|1781.1|1778.1|130
1724158800000|2024-08-20 13:00:00|1782.1|1779.1|1783.1|1780.1|1783.8|1780.8|1780.6|1777.6|274
1724159100000|2024-08-20 13:05:00|1783.5|1780.5|1783.1|1780.1|1783.5|1780.5|1781.8|1778.8|445
1724159400000|2024-08-20 13:10:00|1782.8|1779.8|1784.5|1781.5|1784.5|1781.5|1781.8|1778.8|208
1724159700000|2024-08-20 13:15:00|1785.5|1782.5|1795|1792|1795.5|1792.5|1785.5|1782.5|604
1724160000000|2024-08-20 13:20:00|1795.2|1792.2|1794.5|1791.5|1802.1|1799.1|1794.5|1791.5|659
1724160300000|2024-08-20 13:25:00|1794.8|1791.8|1796.5|1793.5|1796.5|1793.5|1793.5|1790.5|227
1724160600000|2024-08-20 13:30:00|1796.1|1793.1|1799.8|1796.8|1800.5|1797.5|1795.5|1792.5|265
1724160900000|2024-08-20 13:35:00|1799.5|1796.5|1797.1|1794.1|1799.5|1796.5|1794.1|1791.1|550
1724161200000|2024-08-20 13:40:00|1796.1|1793.1|1793.4|1790.4|1796.1|1793.1|1793.4|1790.4|151
1724161500000|2024-08-20 13:45:00|1792.8|1789.8|1791.5|1788.5|1793.6|1790.6|1791.1|1788.1|423
1724161800000|2024-08-20 13:50:00|1791.1|1788.1|1790.5|1787.5|1791.5|1788.5|1790.5|1787.5|178
1724162100000|2024-08-20 13:55:00|1790.8|1787.8|1790.5|1787.5|1791.5|1788.5|1789.8|1786.8|383
1724162400000|2024-08-20 14:00:00|1790.8|1787.8|1795.8|1792.8|1796.5|1793.5|1790.8|1787.8|422
1724162700000|2024-08-20 14:05:00|1795.1|1792.1|1795.1|1792.1|1795.5|1792.5|1794.1|1791.1|182
1724163000000|2024-08-20 14:10:00|1794.8|1791.8|1794.5|1791.5|1795.1|1792.1|1793.1|1790.1|340
1724163300000|2024-08-20 14:15:00|1795.2|1792.2|1793.1|1790.1|1795.2|1792.2|1793.1|1790.1|249
1724163600000|2024-08-20 14:20:00|||||||||223
1724163900000|2024-08-20 14:25:00|1792.1|1789.1|1793.1|1790.1|1793.1|1790.1|1791.5|1788.5|254
1724164200000|2024-08-20 14:30:00|1792.1|1789.1|1793.1|1790.1|1793.1|1790.1|1792.1|1789.1|119
1724164500000|2024-08-20 14:35:00|1792.7|1789.7|1791.1|1788.1|1792.7|1789.7|1790.8|1787.8|192
1724164800000|2024-08-20 14:40:00|1790.8|1787.8|1789.1|1786.1|1791.5|1788.5|1789.1|1786.1|277
1724165100000|2024-08-20 14:45:00|1788.1|1785.1|1785.5|1782.5|1788.1|1785.1|1785.5|1782.5|294
1724165400000|2024-08-20 14:50:00|1784.8|1781.8|1783.1|1780.1|1784.8|1781.8|1781.5|1778.5|490
1724165700000|2024-08-20 14:55:00|1783.5|1780.5|1781.1|1778.1|1783.8|1780.8|1779.5|1776.5|380
1724166000000|2024-08-20 15:00:00|1781.8|1778.8|1782.1|1779.1|1782.1|1779.1|1781.1|1778.1|252
1724166300000|2024-08-20 15:05:00|1781.1|1778.1|1781.1|1778.1|1781.8|1778.8|1781.1|1778.1|123
1724166600000|2024-08-20 15:10:00|1780.7|1777.7|1781.1|1778.1|1781.1|1778.1|1780.1|1777.1|281
1724166900000|2024-08-20 15:15:00|1781.8|1778.8|1780.8|1777.8|1782.1|1779.1|1780.5|1777.5|294
1724167200000|2024-08-20 15:20:00|1781.1|1778.1|1781.1|1778.1|1781.1|1778.1|1780.1|1777.1|230
1724167500000|2024-08-20 15:25:00|1780.8|1777.8|1780.1|1777.1|1781.1|1778.1|1780.1|1777.1|234
1724167800000|2024-08-20 15:30:00|1779.7|1776.7|1778.7|1775.7|1780.1|1777.1|1778.7|1775.7|577
1724168100000|2024-08-20 15:35:00|1777.7|1774.7|1778.7|1775.7|1779.7|1776.7|1775.4|1772.4|626
1724168400000|2024-08-20 15:40:00|1777.7|1774.7|1779.1|1776.1|1779.1|1776.1|1777.1|1774.1|439
1724168700000|2024-08-20 15:45:00|1778.7|1775.7|1778.7|1775.7|1779.1|1776.1|1778.1|1775.1|164
1724169000000|2024-08-20 15:50:00|1778.4|1775.4|1778.1|1775.1|1778.4|1775.4|1777.1|1774.1|135
1724169300000|2024-08-20 15:55:00|1777.7|1774.7|1777.1|1774.1|1779.1|1776.1|1777.1|1774.1|142
1724169600000|2024-08-20 16:00:00|1777.4|1774.4|1777.1|1774.1|1777.4|1774.4|1776.1|1773.1|168
1724169900000|2024-08-20 16:05:00|1777.7|1774.7|1780.1|1777.1|1780.1|1777.1|1777.1|1774.1|576
1724170200000|2024-08-20 16:10:00|1779.7|1776.7|1782.5|1779.5|1782.5|1779.5|1779.1|1776.1|978
1724170500000|2024-08-20 16:15:00|1782.8|1779.8|1781.5|1778.5|1782.8|1779.8|1780.5|1777.5|355
1724170800000|2024-08-20 16:20:00|1781.8|1778.8|1782.1|1779.1|1782.5|1779.5|1781.5|1778.5|150
1724171100000|2024-08-20 16:25:00|1780.8|1777.8|1779.1|1776.1|1780.8|1777.8|1778.1|1775.1|618
1724171400000|2024-08-20 16:30:00|1779.4|1776.4|1778.7|1775.7|1779.4|1776.4|1778.1|1775.1|242
1724171700000|2024-08-20 16:35:00|1778.4|1775.4|1777.7|1774.7|1778.4|1775.4|1776.1|1773.1|470
1724172000000|2024-08-20 16:40:00|1777.4|1774.4|1779.1|1776.1|1779.4|1776.4|1777.1|1774.1|285
1724172300000|2024-08-20 16:45:00|1778.7|1775.7|1779.1|1776.1|1780.4|1777.4|1778.1|1775.1|350
1724172600000|2024-08-20 16:50:00|1779.4|1776.4|1779.1|1776.1|1781.1|1778.1|1778.7|1775.7|1733
1724172900000|2024-08-20 16:55:00|1779.5|1776.5|1780.3|1777.3|1781.5|1778.5|1779.1|1776.1|825
1724225400000|2024-08-21 07:30:00|1780.4|1777.4|1780.8|1777.8|1781.4|1778.4|1778.1|1775.1|408
1724225700000|2024-08-21 07:35:00|1781.1|1778.1|1780.4|1777.4|1782.1|1779.1|1780.1|1777.1|251
1724226000000|2024-08-21 07:40:00|1780.7|1777.7|1785.4|1782.4|1785.8|1782.8|1780.7|1777.7|99
1724226300000|2024-08-21 07:45:00|1785.8|1782.8|1782.1|1779.1|1786.1|1783.1|1781.4|1778.4|150
1724226600000|2024-08-21 07:50:00|1782.4|1779.4|1788.1|1785.1|1789.1|1786.1|1781.9|1778.9|313
1724226900000|2024-08-21 07:55:00|1789.1|1786.1|1785.4|1782.4|1789.4|1786.4|1784.9|1781.9|93
1724227200000|2024-08-21 08:00:00|1785.1|1782.1|1782.4|1779.4|1785.1|1782.1|1782.4|1779.4|24
1724227500000|2024-08-21 08:05:00|1782.1|1779.1|1780.4|1777.4|1782.1|1779.1|1780.4|1777.4|63
1724227800000|2024-08-21 08:10:00|1779.4|1776.4|1779.4|1776.4|1779.9|1776.9|1778.4|1775.4|149
1724228100000|2024-08-21 08:15:00|1778.8|1775.8|1779.4|1776.4|1780.4|1777.4|1778.4|1775.4|151
1724228400000|2024-08-21 08:20:00|1780.4|1777.4|1780.4|1777.4|1780.4|1777.4|1779.4|1776.4|31
1724228700000|2024-08-21 08:25:00|1781.4|1778.4|1781.4|1778.4|1781.4|1778.4|1781.4|1778.4|24
1724229000000|2024-08-21 08:30:00|1780.8|1777.8|1782.4|1779.4|1782.4|1779.4|1780.4|1777.4|28
1724229300000|2024-08-21 08:35:00|1783.4|1780.4|1785.4|1782.4|1785.4|1782.4|1783.4|1780.4|77
1724229600000|2024-08-21 08:40:00|1785.8|1782.8|1785.4|1782.4|1786.4|1783.4|1785.4|1782.4|56
1724229900000|2024-08-21 08:45:00|1784.4|1781.4|1783.4|1780.4|1785.8|1782.8|1782.4|1779.4|71
1724230200000|2024-08-21 08:50:00|1783.8|1780.8|1784.4|1781.4|1784.4|1781.4|1783.8|1780.8|15
1724230500000|2024-08-21 08:55:00|1785.4|1782.4|1787.1|1784.1|1787.4|1784.4|1785.1|1782.1|44
1724230800000|2024-08-21 09:00:00|1787.4|1784.4|1787.4|1784.4|1789.8|1786.8|1786.8|1783.8|74
1724231100000|2024-08-21 09:05:00|1788.1|1785.1|1787.4|1784.4|1789.9|1786.9|1787.4|1784.4|133
1724231400000|2024-08-21 09:10:00|1788.4|1785.4|1788.8|1785.8|1788.8|1785.8|1787.1|1784.1|161
1724231700000|2024-08-21 09:15:00|1788.4|1785.4|1788.1|1785.1|1788.8|1785.8|1788.1|1785.1|36
1724232000000|2024-08-21 09:20:00|1788.4|1785.4|1788.1|1785.1|1789.4|1786.4|1786.4|1783.4|63
1724232300000|2024-08-21 09:25:00|1788.4|1785.4|1786.4|1783.4|1788.4|1785.4|1786.4|1783.4|56
1724232600000|2024-08-21 09:30:00|1786.9|1783.9|1786.4|1783.4|1787.4|1784.4|1786.4|1783.4|81
1724232900000|2024-08-21 09:35:00|1786|1783|1785.1|1782.1|1786|1783|1785.1|1782.1|26
1724233200000|2024-08-21 09:40:00|1784.4|1781.4|1783.4|1780.4|1784.4|1781.4|1783.4|1780.4|23
1724233500000|2024-08-21 09:45:00|||||||||9
1724233800000|2024-08-21 09:50:00|1783|1780|1781.4|1778.4|1783|1780|1781.4|1778.4|24
1724234100000|2024-08-21 09:55:00|1780.4|1777.4|1780.4|1777.4|1780.4|1777.4|1779.8|1776.8|103
1724234400000|2024-08-21 10:00:00|1780.1|1777.1|1778.1|1775.1|1780.4|1777.4|1778.1|1775.1|81
1724234700000|2024-08-21 10:05:00|1778.4|1775.4|1778.8|1775.8|1779.1|1776.1|1777.4|1774.4|89
1724235000000|2024-08-21 10:10:00|1779.1|1776.1|1777.4|1774.4|1779.1|1776.1|1777.4|1774.4|107
1724235300000|2024-08-21 10:15:00|1776.4|1773.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|160
1724235600000|2024-08-21 10:20:00|1776.4|1773.4|1777.4|1774.4|1778.1|1775.1|1776.4|1773.4|129
1724235900000|2024-08-21 10:25:00|1776.4|1773.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|12
1724236200000|2024-08-21 10:30:00|1778.4|1775.4|1778.4|1775.4|1778.4|1775.4|1777.4|1774.4|277
1724236500000|2024-08-21 10:35:00|1778.8|1775.8|1779.4|1776.4|1779.4|1776.4|1778.6|1775.6|47
1724236800000|2024-08-21 10:40:00|1779.1|1776.1|1777.4|1774.4|1779.1|1776.1|1777.4|1774.4|157
1724237100000|2024-08-21 10:45:00|1777.1|1774.1|1778.1|1775.1|1778.1|1775.1|1777.1|1774.1|7
1724237400000|2024-08-21 10:50:00|1777.7|1774.7|1778.1|1775.1|1778.1|1775.1|1777.4|1774.4|20
1724237700000|2024-08-21 10:55:00|1777.8|1774.8|1777.4|1774.4|1777.8|1774.8|1777.1|1774.1|25
1724238000000|2024-08-21 11:00:00|1777.1|1774.1|1776.4|1773.4|1777.1|1774.1|1776.1|1773.1|27
1724238300000|2024-08-21 11:05:00|1777.1|1774.1|1776.4|1773.4|1777.4|1774.4|1776.4|1773.4|82
1724238600000|2024-08-21 11:10:00|1777|1774|1776.4|1773.4|1777.4|1774.4|1776.4|1773.4|62
1724238900000|2024-08-21 11:15:00|1775.4|1772.4|1775.4|1772.4|1775.4|1772.4|1775.4|1772.4|171
1724239200000|2024-08-21 11:20:00|1775.7|1772.7|1776|1773|1776.4|1773.4|1775.7|1772.7|96
1724239500000|2024-08-21 11:25:00|1776.4|1773.4|1777|1774|1777|1774|1776|1773|129
1724239800000|2024-08-21 11:30:00|1778|1775|1780.4|1777.4|1780.4|1777.4|1778|1775|95
1724240100000|2024-08-21 11:35:00|1780.8|1777.8|1783.1|1780.1|1783.4|1780.4|1780.8|1777.8|280
1724240400000|2024-08-21 11:40:00|1783.4|1780.4|1784.8|1781.8|1784.8|1781.8|1783.4|1780.4|81
1724240700000|2024-08-21 11:45:00|1784.4|1781.4|1783.6|1780.6|1785.4|1782.4|1782.1|1779.1|138
1724241000000|2024-08-21 11:50:00|1783.4|1780.4|1782.4|1779.4|1784.1|1781.1|1782.4|1779.4|48
1724241300000|2024-08-21 11:55:00|1782|1779|1778.4|1775.4|1782|1779|1778.4|1775.4|122
1724241600000|2024-08-21 12:00:00|1778.6|1775.6|1777.4|1774.4|1778.9|1775.9|1776.9|1773.9|298
1724241900000|2024-08-21 12:05:00|1777.1|1774.1|1777.4|1774.4|1778.2|1775.2|1776.7|1773.7|110
1724242200000|2024-08-21 12:10:00|1777.7|1774.7|1777.4|1774.4|1778.4|1775.4|1776.4|1773.4|193
1724242500000|2024-08-21 12:15:00|1777.7|1774.7|1783|1780|1783.4|1780.4|1777.7|1774.7|232
1724242800000|2024-08-21 12:20:00|1783.4|1780.4|1784.4|1781.4|1785.7|1782.7|1783.4|1780.4|379
1724243100000|2024-08-21 12:25:00|1783.4|1780.4|1783.4|1780.4|1783.4|1780.4|1782.4|1779.4|106
1724243400000|2024-08-21 12:30:00|1782.4|1779.4|1786.1|1783.1|1786.4|1783.4|1782.4|1779.4|188
1724243700000|2024-08-21 12:35:00|1786.4|1783.4|1786.1|1783.1|1786.4|1783.4|1785.4|1782.4|85
1724244000000|2024-08-21 12:40:00|1786.2|1783.2|1785.7|1782.7|1787.7|1784.7|1785.1|1782.1|216
1724244300000|2024-08-21 12:45:00|1785.4|1782.4|1785.4|1782.4|1785.7|1782.7|1784.7|1781.7|79
1724244600000|2024-08-21 12:50:00|1786.1|1783.1|1785.1|1782.1|1786.1|1783.1|1784.8|1781.8|112
1724244900000|2024-08-21 12:55:00|1785.4|1782.4|1784.1|1781.1|1785.8|1782.8|1784.1|1781.1|146
1724245200000|2024-08-21 13:00:00|1783.3|1780.3|1783.8|1780.8|1784.4|1781.4|1781.1|1778.1|263
1724245500000|2024-08-21 13:05:00|1783.4|1780.4|1785.1|1782.1|1786.1|1783.1|1782.1|1779.1|268
1724245800000|2024-08-21 13:10:00|1784.1|1781.1|1784.8|1781.8|1786.8|1783.8|1783.1|1780.1|234
1724246100000|2024-08-21 13:15:00|1784.1|1781.1|1782.1|1779.1|1787.1|1784.1|1782.1|1779.1|431
1724246400000|2024-08-21 13:20:00|1781.9|1778.9|1781.5|1778.5|1782.8|1779.8|1779.5|1776.5|330
1724246700000|2024-08-21 13:25:00|1781.8|1778.8|1782.5|1779.5|1783.8|1780.8|1781.5|1778.5|192
1724247000000|2024-08-21 13:30:00|1782.8|1779.8|1784.5|1781.5|1784.8|1781.8|1781.8|1778.8|119
1724247300000|2024-08-21 13:35:00|1785.1|1782.1|1783.5|1780.5|1787.5|1784.5|1783.5|1780.5|305
1724247600000|2024-08-21 13:40:00|1782.5|1779.5|1778.8|1775.8|1783.5|1780.5|1778.8|1775.8|235
1724247900000|2024-08-21 13:45:00|1778.5|1775.5|1778.5|1775.5|1779.5|1776.5|1778.1|1775.1|288
1724248200000|2024-08-21 13:50:00|1778.3|1775.3|1778.5|1775.5|1779.5|1776.5|1778.3|1775.3|151
1724248500000|2024-08-21 13:55:00|1779.1|1776.1|1780.2|1777.2|1781.8|1778.8|1778.5|1775.5|219
1724248800000|2024-08-21 14:00:00|1780.3|1777.3|1779.2|1776.2|1781.8|1778.8|1778.8|1775.8|337
1724249100000|2024-08-21 14:05:00|1778.8|1775.8|1778.9|1775.9|1779.8|1776.8|1778.8|1775.8|181
1724249400000|2024-08-21 14:10:00|1779.2|1776.2|1780.2|1777.2|1781.9|1778.9|1778.9|1775.9|253
1724249700000|2024-08-21 14:15:00|1779.9|1776.9|1778.2|1775.2|1779.9|1776.9|1778.2|1775.2|274
1724250000000|2024-08-21 14:20:00|1777.9|1774.9|1775.9|1772.9|1778.5|1775.5|1775.9|1772.9|404
1724250300000|2024-08-21 14:25:00|1776.9|1773.9|1776.5|1773.5|1776.9|1773.9|1775.5|1772.5|1562
1724250600000|2024-08-21 14:30:00|1777.5|1774.5|1779.2|1776.2|1779.9|1776.9|1777.5|1774.5|353
1724250900000|2024-08-21 14:35:00|1778.9|1775.9|1781.9|1778.9|1781.9|1778.9|1778.9|1775.9|249
1724251200000|2024-08-21 14:40:00|1781.5|1778.5|1780.5|1777.5|1781.5|1778.5|1778.7|1775.7|414
1724251500000|2024-08-21 14:45:00|1780.2|1777.2|1778.9|1775.9|1780.2|1777.2|1778.5|1775.5|156
1724251800000|2024-08-21 14:50:00|1779.5|1776.5|1778.9|1775.9|1779.9|1776.9|1778.5|1775.5|183
1724252100000|2024-08-21 14:55:00|1778.5|1775.5|1777.9|1774.9|1779.2|1776.2|1777.9|1774.9|147
1724252400000|2024-08-21 15:00:00|1778.9|1775.9|1783.9|1780.9|1783.9|1780.9|1778.9|1775.9|315
1724252700000|2024-08-21 15:05:00|1785.1|1782.1|1786.3|1783.3|1786.3|1783.3|1783.6|1780.6|396
1724253000000|2024-08-21 15:10:00|1787.6|1784.6|1794.3|1791.3|1794.3|1791.3|1787.3|1784.3|1038
1724253300000|2024-08-21 15:15:00|1794.6|1791.6|1789.6|1786.6|1795.3|1792.3|1788.9|1785.9|377
1724253600000|2024-08-21 15:20:00|1790.3|1787.3|1792.3|1789.3|1793.8|1790.8|1790.3|1787.3|244
1724253900000|2024-08-21 15:25:00|1792.6|1789.6|1792.6|1789.6|1793.3|1790.3|1790.6|1787.6|206
1724254200000|2024-08-21 15:30:00|1792.3|1789.3|1791.3|1788.3|1794.3|1791.3|1790.3|1787.3|339
1724254500000|2024-08-21 15:35:00|1790.9|1787.9|1789.3|1786.3|1790.9|1787.9|1788.9|1785.9|210
1724254800000|2024-08-21 15:40:00|1790.6|1787.6|1789.3|1786.3|1790.6|1787.6|1788.6|1785.6|249
1724255100000|2024-08-21 15:45:00|1788.9|1785.9|1786.9|1783.9|1789.1|1786.1|1786.9|1783.9|196
1724255400000|2024-08-21 15:50:00|1787.9|1784.9|1789.6|1786.6|1789.6|1786.6|1787.6|1784.6|104
1724255700000|2024-08-21 15:55:00|1789.3|1786.3|1788.1|1785.1|1791.3|1788.3|1787.9|1784.9|144
1724256000000|2024-08-21 16:00:00|1787.9|1784.9|1783.9|1780.9|1788.6|1785.6|1783.9|1780.9|159
1724256300000|2024-08-21 16:05:00|1784.6|1781.6|1783.6|1780.6|1785.6|1782.6|1782.9|1779.9|381
1724256600000|2024-08-21 16:10:00|1783.3|1780.3|1782.3|1779.3|1783.3|1780.3|1782.3|1779.3|140
1724256900000|2024-08-21 16:15:00|1782.6|1779.6|1784.3|1781.3|1784.3|1781.3|1782.3|1779.3|184
1724257200000|2024-08-21 16:20:00|1783.3|1780.3|1784.3|1781.3|1784.3|1781.3|1782.3|1779.3|177
1724257500000|2024-08-21 16:25:00|1784.1|1781.1|1784.9|1781.9|1785.3|1782.3|1783.6|1780.6|203
1724257800000|2024-08-21 16:30:00|1785.3|1782.3|1786.3|1783.3|1786.6|1783.6|1784.9|1781.9|324
1724258100000|2024-08-21 16:35:00|1785.6|1782.6|1787.9|1784.9|1787.9|1784.9|1785.3|1782.3|228
1724258400000|2024-08-21 16:40:00|1787.3|1784.3|1784.9|1781.9|1787.6|1784.6|1784.9|1781.9|184
1724258700000|2024-08-21 16:45:00|1785.3|1782.3|1784|1781|1785.3|1782.3|1782.7|1779.7|605
1724259000000|2024-08-21 16:50:00|1784.2|1781.2|1787.4|1784.4|1788|1785|1784.2|1781.2|2049
1724259300000|2024-08-21 16:55:00|1786.9|1783.9|1793.7|1790.7|1794.7|1791.7|1786.7|1783.7|1668
1724259600000|2024-08-21 17:00:00|1794|1791|1794|1791|1794|1791|1794|1791|0
1724311800000|2024-08-22 07:30:00|1788.7|1785.7|1796.2|1793.2|1796.2|1793.2|1787.5|1784.5|384
1724312100000|2024-08-22 07:35:00|1796.7|1793.7|1796.5|1793.5|1796.9|1793.9|1792.5|1789.5|173
1724312400000|2024-08-22 07:40:00|1796.7|1793.7|1796.2|1793.2|1798.5|1795.5|1795.2|1792.2|110
1724312700000|2024-08-22 07:45:00|1796.5|1793.5|1793.5|1790.5|1797.2|1794.2|1793.5|1790.5|209
1724313000000|2024-08-22 07:50:00|1794|1791|1795.5|1792.5|1796.5|1793.5|1793.2|1790.2|89
1724313300000|2024-08-22 07:55:00|1796.5|1793.5|1796.5|1793.5|1796.5|1793.5|1796.5|1793.5|30
1724313600000|2024-08-22 08:00:00|1799.9|1796.9|1795.5|1792.5|1801.5|1798.5|1795|1792|208
1724313900000|2024-08-22 08:05:00|1795.3|1792.3|1796.3|1793.3|1796.5|1793.5|1794.5|1791.5|34
1724314200000|2024-08-22 08:10:00|1796.1|1793.1|1796.3|1793.3|1796.5|1793.5|1795.5|1792.5|24
1724314500000|2024-08-22 08:15:00|1796.5|1793.5|1798.3|1795.3|1799.1|1796.1|1796.5|1793.5|34
1724314800000|2024-08-22 08:20:00|1798.8|1795.8|1798.1|1795.1|1799.3|1796.3|1797.8|1794.8|20
1724315100000|2024-08-22 08:25:00|1797.8|1794.8|1794.8|1791.8|1797.8|1794.8|1793.8|1790.8|55
1724315400000|2024-08-22 08:30:00|1793.1|1790.1|1788.6|1785.6|1793.4|1790.4|1787.6|1784.6|739
1724315700000|2024-08-22 08:35:00|1789.1|1786.1|1791.8|1788.8|1792.1|1789.1|1789.1|1786.1|18
1724316000000|2024-08-22 08:40:00|1792.1|1789.1|1794.1|1791.1|1794.1|1791.1|1790.6|1787.6|85
1724316300000|2024-08-22 08:45:00|1793.6|1790.6|1792.8|1789.8|1794.1|1791.1|1792.6|1789.6|12
1724316600000|2024-08-22 08:50:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1790.6|1787.6|14
1724316900000|2024-08-22 08:55:00|1791.8|1788.8|1792.1|1789.1|1792.1|1789.1|1791.1|1788.1|14
1724317200000|2024-08-22 09:00:00|1791.8|1788.8|1793.1|1790.1|1794.3|1791.3|1791.6|1788.6|169
1724317500000|2024-08-22 09:05:00|1792.8|1789.8|1793.3|1790.3|1793.3|1790.3|1792.8|1789.8|6
1724317800000|2024-08-22 09:10:00|1793.6|1790.6|1794.1|1791.1|1794.1|1791.1|1792.8|1789.8|13
1724318100000|2024-08-22 09:15:00|1794.5|1791.5|1796.1|1793.1|1796.1|1793.1|1794.5|1791.5|66
1724318400000|2024-08-22 09:20:00|1795.8|1792.8|1796.1|1793.1|1796.1|1793.1|1794.8|1791.8|43
1724318700000|2024-08-22 09:25:00|1795.8|1792.8|1795.8|1792.8|1795.8|1792.8|1794.8|1791.8|144
1724319000000|2024-08-22 09:30:00|1796.1|1793.1|1796.1|1793.1|1796.1|1793.1|1795.8|1792.8|8
1724319300000|2024-08-22 09:35:00|1795.8|1792.8|1796.1|1793.1|1796.1|1793.1|1795.8|1792.8|95
1724319600000|2024-08-22 09:40:00|||||||||54
1724319900000|2024-08-22 09:45:00|1795.8|1792.8|1796.1|1793.1|1796.1|1793.1|1795.8|1792.8|2
1724320200000|2024-08-22 09:50:00|1795.8|1792.8|1796.1|1793.1|1796.1|1793.1|1795.1|1792.1|56
1724320500000|2024-08-22 09:55:00|1795.8|1792.8|1795.8|1792.8|1796.1|1793.1|1795.8|1792.8|12
1724320800000|2024-08-22 10:00:00|1796.1|1793.1|1795.8|1792.8|1796.2|1793.2|1795.7|1792.7|44
1724321100000|2024-08-22 10:05:00|1796.2|1793.2|1794.8|1791.8|1796.2|1793.2|1794.8|1791.8|67
1724321400000|2024-08-22 10:10:00|1795.2|1792.2|1793.5|1790.5|1795.2|1792.2|1793.3|1790.3|46
1724321700000|2024-08-22 10:15:00|1793.2|1790.2|1792.2|1789.2|1793.2|1790.2|1792.2|1789.2|28
1724322000000|2024-08-22 10:20:00|1790.8|1787.8|1791.2|1788.2|1791.2|1788.2|1790.8|1787.8|33
1724322300000|2024-08-22 10:25:00|1790.8|1787.8|1792.8|1789.8|1793.2|1790.2|1790.2|1787.2|85
1724322600000|2024-08-22 10:30:00|1792.2|1789.2|1795.2|1792.2|1795.2|1792.2|1792.2|1789.2|39
1724322900000|2024-08-22 10:35:00|1794.8|1791.8|1794.8|1791.8|1795.2|1792.2|1794.2|1791.2|308
1724323200000|2024-08-22 10:40:00|1795.2|1792.2|1799.7|1796.7|1800.9|1797.9|1795.2|1792.2|235
1724323500000|2024-08-22 10:45:00|1799.4|1796.4|1801.9|1798.9|1802.2|1799.2|1799.2|1796.2|77
1724323800000|2024-08-22 10:50:00|1801.7|1798.7|1801.2|1798.2|1803.5|1800.5|1800.7|1797.7|106
1724324100000|2024-08-22 10:55:00|1800.2|1797.2|1803.2|1800.2|1803.5|1800.5|1800.2|1797.2|25
1724324400000|2024-08-22 11:00:00|1804.5|1801.5|1804.5|1801.5|1804.5|1801.5|1803.5|1800.5|72
1724324700000|2024-08-22 11:05:00|1804.2|1801.2|1805.2|1802.2|1805.5|1802.5|1803.5|1800.5|48
1724325000000|2024-08-22 11:10:00|1804.9|1801.9|1802.9|1799.9|1804.9|1801.9|1802.9|1799.9|33
1724325300000|2024-08-22 11:15:00|1802.5|1799.5|1805.5|1802.5|1805.5|1802.5|1801.9|1798.9|154
1724325600000|2024-08-22 11:20:00|1805.9|1802.9|1805.2|1802.2|1806.5|1803.5|1804.5|1801.5|178
1724325900000|2024-08-22 11:25:00|1804.9|1801.9|1806.3|1803.3|1806.3|1803.3|1803.7|1800.7|108
1724326200000|2024-08-22 11:30:00|1807.2|1804.2|1809.2|1806.2|1809.2|1806.2|1806.7|1803.7|151
1724326500000|2024-08-22 11:35:00|1808.7|1805.7|1805.9|1802.9|1810.9|1807.9|1805.4|1802.4|191
1724326800000|2024-08-22 11:40:00|1806.2|1803.2|1809.1|1806.1|1809.3|1806.3|1804.6|1801.6|201
1724327100000|2024-08-22 11:45:00|1809.3|1806.3|1807.6|1804.6|1811.3|1808.3|1807.6|1804.6|60
1724327400000|2024-08-22 11:50:00|1808.3|1805.3|1805.3|1802.3|1808.3|1805.3|1804.3|1801.3|59
1724327700000|2024-08-22 11:55:00|1805.1|1802.1|1806.9|1803.9|1807.1|1804.1|1803.6|1800.6|113
1724328000000|2024-08-22 12:00:00|1806.6|1803.6|1809.6|1806.6|1810.3|1807.3|1806.6|1803.6|139
1724328300000|2024-08-22 12:05:00|1810.3|1807.3|1805.9|1802.9|1810.9|1807.9|1805.9|1802.9|144
1724328600000|2024-08-22 12:10:00|1804.2|1801.2|1807.2|1804.2|1807.2|1804.2|1801.7|1798.7|537
1724328900000|2024-08-22 12:15:00|1807.6|1804.6|1811.6|1808.6|1811.6|1808.6|1807.2|1804.2|342
1724329200000|2024-08-22 12:20:00|1812.6|1809.6|1817.3|1814.3|1818.9|1815.9|1812.6|1809.6|453
1724329500000|2024-08-22 12:25:00|1816.9|1813.9|1816.3|1813.3|1818.9|1815.9|1813.9|1810.9|260
1724329800000|2024-08-22 12:30:00|1816.9|1813.9|1818.3|1815.3|1818.9|1815.9|1815.9|1812.9|418
1724330100000|2024-08-22 12:35:00|1817.9|1814.9|1816.9|1813.9|1818.9|1815.9|1816.3|1813.3|215
1724330400000|2024-08-22 12:40:00|1817.3|1814.3|1816.6|1813.6|1819.9|1816.9|1816.6|1813.6|254
1724330700000|2024-08-22 12:45:00|1816.9|1813.9|1812.9|1809.9|1816.9|1813.9|1812.3|1809.3|384
1724331000000|2024-08-22 12:50:00|1813.3|1810.3|1816.6|1813.6|1817.3|1814.3|1813.3|1810.3|104
1724331300000|2024-08-22 12:55:00|1816.3|1813.3|1816.6|1813.6|1817.6|1814.6|1816.3|1813.3|100
1724331600000|2024-08-22 13:00:00|1816.8|1813.8|1818.9|1815.9|1819.3|1816.3|1816.8|1813.8|230
1724331900000|2024-08-22 13:05:00|1819.9|1816.9|1817.8|1814.8|1820.6|1817.6|1817|1814|229
1724332200000|2024-08-22 13:10:00|1817.3|1814.3|1818|1815|1819|1816|1817.3|1814.3|104
1724332500000|2024-08-22 13:15:00|1818.3|1815.3|1817.3|1814.3|1819|1816|1816.6|1813.6|176
1724332800000|2024-08-22 13:20:00|1817|1814|1817.3|1814.3|1820|1817|1817|1814|279
1724333100000|2024-08-22 13:25:00|1817.6|1814.6|1815.3|1812.3|1818|1815|1814.6|1811.6|91
1724333400000|2024-08-22 13:30:00|1815|1812|1819|1816|1819|1816|1814.6|1811.6|412
1724333700000|2024-08-22 13:35:00|1822.5|1819.5|1822|1819|1826.6|1823.6|1820.3|1817.3|675
1724334000000|2024-08-22 13:40:00|1822.5|1819.5|1822.6|1819.6|1824.3|1821.3|1821|1818|211
1724334300000|2024-08-22 13:45:00|1822.3|1819.3|1822|1819|1822.3|1819.3|1817.6|1814.6|717
1724334600000|2024-08-22 13:50:00|1821.8|1818.8|1820.6|1817.6|1822.3|1819.3|1820.6|1817.6|171
1724334900000|2024-08-22 13:55:00|1821|1818|1822.3|1819.3|1822.3|1819.3|1821|1818|115
1724335200000|2024-08-22 14:00:00|1822|1819|1824.3|1821.3|1824.3|1821.3|1821.3|1818.3|329
1724335500000|2024-08-22 14:05:00|1823.7|1820.7|1818.3|1815.3|1823.7|1820.7|1815|1812|592
1724335800000|2024-08-22 14:10:00|1819.3|1816.3|1820.3|1817.3|1820.7|1817.7|1819.3|1816.3|328
1724336100000|2024-08-22 14:15:00|1820.7|1817.7|1818.3|1815.3|1822.3|1819.3|1818.3|1815.3|247
1724336400000|2024-08-22 14:20:00|1817.3|1814.3|1816.3|1813.3|1817.7|1814.7|1815.3|1812.3|146
1724336700000|2024-08-22 14:25:00|1817.3|1814.3|1813.3|1810.3|1817.3|1814.3|1812|1809|245
1724337000000|2024-08-22 14:30:00|1813.7|1810.7|1814.3|1811.3|1815.7|1812.7|1813.3|1810.3|157
1724337300000|2024-08-22 14:35:00|1813.3|1810.3|1814.3|1811.3|1815.3|1812.3|1813.3|1810.3|247
1724337600000|2024-08-22 14:40:00|1813.3|1810.3|1812.3|1809.3|1813.3|1810.3|1812.3|1809.3|163
1724337900000|2024-08-22 14:45:00|1813.3|1810.3|1813.4|1810.4|1813.4|1810.4|1811.3|1808.3|158
1724338200000|2024-08-22 14:50:00|1814.4|1811.4|1813.4|1810.4|1814.4|1811.4|1812.4|1809.4|133
1724338500000|2024-08-22 14:55:00|1812.4|1809.4|1811.4|1808.4|1813.4|1810.4|1811.4|1808.4|209
1724338800000|2024-08-22 15:00:00|1811.5|1808.5|1813.4|1810.4|1814.4|1811.4|1811.5|1808.5|173
1724339100000|2024-08-22 15:05:00|1814.4|1811.4|1814.4|1811.4|1815.4|1812.4|1814.4|1811.4|154
1724339400000|2024-08-22 15:10:00|1814.7|1811.7|1816.4|1813.4|1817.4|1814.4|1814.7|1811.7|235
1724339700000|2024-08-22 15:15:00|1817.4|1814.4|1818.4|1815.4|1818.4|1815.4|1817.4|1814.4|153
1724340000000|2024-08-22 15:20:00|1818.7|1815.7|1818.4|1815.4|1819.4|1816.4|1818.4|1815.4|281
1724340300000|2024-08-22 15:25:00|1818.7|1815.7|1814.4|1811.4|1819.4|1816.4|1814.4|1811.4|211
1724340600000|2024-08-22 15:30:00|1814|1811|1811.5|1808.5|1814|1811|1811|1808|239
1724340900000|2024-08-22 15:35:00|1811.3|1808.3|1808.3|1805.3|1812|1809|1808|1805|380
1724341200000|2024-08-22 15:40:00|1808.8|1805.8|1807|1804|1809.3|1806.3|1807|1804|147
1724341500000|2024-08-22 15:45:00|1807.2|1804.2|1806|1803|1807.5|1804.5|1805.3|1802.3|350
1724341800000|2024-08-22 15:50:00|1806.3|1803.3|1807.3|1804.3|1808|1805|1805|1802|320
1724342100000|2024-08-22 15:55:00|1807|1804|1805|1802|1807.3|1804.3|1805|1802|144
1724342400000|2024-08-22 16:00:00|1805.3|1802.3|1806.3|1803.3|1807|1804|1805.3|1802.3|102
1724342700000|2024-08-22 16:05:00|1806|1803|1808.6|1805.6|1809|1806|1806|1803|249
1724343000000|2024-08-22 16:10:00|1808|1805|1810.3|1807.3|1811|1808|1808|1805|261
1724343300000|2024-08-22 16:15:00|1810|1807|1810.7|1807.7|1810.7|1807.7|1809|1806|190
1724343600000|2024-08-22 16:20:00|1811|1808|1809.3|1806.3|1811|1808|1809.3|1806.3|84
1724343900000|2024-08-22 16:25:00|1809|1806|1807|1804|1809|1806|1806.3|1803.3|197
1724344200000|2024-08-22 16:30:00|1807.6|1804.6|1809|1806|1809|1806|1807.6|1804.6|205
1724344500000|2024-08-22 16:35:00|1808.6|1805.6|1807.6|1804.6|1809.6|1806.6|1807.6|1804.6|184
1724344800000|2024-08-22 16:40:00|1808.3|1805.3|1806.6|1803.6|1808.6|1805.6|1806.6|1803.6|759
1724345100000|2024-08-22 16:45:00|1807|1804|1806.6|1803.6|1807.6|1804.6|1806.6|1803.6|267
1724345400000|2024-08-22 16:50:00|1806.3|1803.3|1806|1803|1807.6|1804.6|1805.4|1802.4|1208
1724345700000|2024-08-22 16:55:00|1806.2|1803.2|1804|1801|1806.2|1803.2|1803|1800|484
1724398200000|2024-08-23 07:30:00|1812.5|1809.5|1818.2|1815.2|1818.9|1815.9|1811.2|1808.2|451
1724398500000|2024-08-23 07:35:00|1818.6|1815.6|1819.6|1816.6|1823.4|1820.4|1817.9|1814.9|269
1724398800000|2024-08-23 07:40:00|1819.9|1816.9|1817.2|1814.2|1820.9|1817.9|1817.2|1814.2|48
1724399100000|2024-08-23 07:45:00|1817.9|1814.9|1821.9|1818.9|1821.9|1818.9|1817.2|1814.2|126
1724399400000|2024-08-23 07:50:00|1822.9|1819.9|1829.2|1826.2|1829.6|1826.6|1821.6|1818.6|223
1724399700000|2024-08-23 07:55:00|1829.6|1826.6|1828.6|1825.6|1829.9|1826.9|1826.2|1823.2|484
1724400000000|2024-08-23 08:00:00|1829.2|1826.2|1827.2|1824.2|1829.6|1826.6|1826.2|1823.2|139
1724400300000|2024-08-23 08:05:00|1827.9|1824.9|1835|1832|1836.8|1833.8|1827.9|1824.9|522
1724400600000|2024-08-23 08:10:00|1835.5|1832.5|1834.8|1831.8|1837|1834|1834.6|1831.6|369
1724400900000|2024-08-23 08:15:00|1834.5|1831.5|1837|1834|1837|1834|1834.5|1831.5|59
1724401200000|2024-08-23 08:20:00|1838|1835|1836.3|1833.3|1838.6|1835.6|1836.3|1833.3|141
1724401500000|2024-08-23 08:25:00|1837|1834|1837.6|1834.6|1838.3|1835.3|1836.6|1833.6|167
1724401800000|2024-08-23 08:30:00|1837.8|1834.8|1839.5|1836.5|1840.3|1837.3|1837.3|1834.3|396
1724402100000|2024-08-23 08:35:00|1839.8|1836.8|1840.3|1837.3|1840.6|1837.6|1837.6|1834.6|231
1724402400000|2024-08-23 08:40:00|1840.6|1837.6|1839.3|1836.3|1841.8|1838.8|1837.6|1834.6|169
1724402700000|2024-08-23 08:45:00|1839.1|1836.1|1840.6|1837.6|1840.6|1837.6|1837.3|1834.3|103
1724403000000|2024-08-23 08:50:00|1840.3|1837.3|1839.6|1836.6|1840.3|1837.3|1839.3|1836.3|56
1724403300000|2024-08-23 08:55:00|1839.3|1836.3|1840|1837|1840.6|1837.6|1838.6|1835.6|136
1724403600000|2024-08-23 09:00:00|1840.3|1837.3|1839.3|1836.3|1841.3|1838.3|1839.3|1836.3|158
1724403900000|2024-08-23 09:05:00|1839.6|1836.6|1839|1836|1840.3|1837.3|1838.3|1835.3|281
1724404200000|2024-08-23 09:10:00|1839.3|1836.3|1839|1836|1840|1837|1839|1836|54
1724404500000|2024-08-23 09:15:00|1840|1837|1842.3|1839.3|1845|1842|1838.3|1835.3|381
1724404800000|2024-08-23 09:20:00|1842|1839|1842|1839|1842.3|1839.3|1841|1838|74
1724405100000|2024-08-23 09:25:00|1841.8|1838.8|1843|1840|1843|1840|1841.3|1838.3|47
1724405400000|2024-08-23 09:30:00|1844|1841|1844.5|1841.5|1845|1842|1844|1841|108
1724405700000|2024-08-23 09:35:00|1845|1842|1845|1842|1845|1842|1843.6|1840.6|70
1724406000000|2024-08-23 09:40:00|1844|1841|1843|1840|1844|1841|1843|1840|41
1724406300000|2024-08-23 09:45:00|1843.3|1840.3|1839.6|1836.6|1844|1841|1838.3|1835.3|365
1724406600000|2024-08-23 09:50:00|1839.9|1836.9|1839.6|1836.6|1839.9|1836.9|1839.6|1836.6|51
1724406900000|2024-08-23 09:55:00|1839.9|1836.9|1841.6|1838.6|1841.6|1838.6|1839.9|1836.9|213
1724407200000|2024-08-23 10:00:00|1842.6|1839.6|1844.3|1841.3|1844.3|1841.3|1841.6|1838.6|122
1724407500000|2024-08-23 10:05:00|1844.6|1841.6|1844.6|1841.6|1845|1842|1844.3|1841.3|44
1724407800000|2024-08-23 10:10:00|1845.3|1842.3|1844.3|1841.3|1845.3|1842.3|1842|1839|85
1724408100000|2024-08-23 10:15:00|1844.8|1841.8|1845.5|1842.5|1846.3|1843.3|1844.8|1841.8|67
1724408400000|2024-08-23 10:20:00|1846|1843|1846|1843|1846|1843|1843.3|1840.3|89
1724408700000|2024-08-23 10:25:00|1845.3|1842.3|1848.3|1845.3|1849.3|1846.3|1845.3|1842.3|202
1724409000000|2024-08-23 10:30:00|1848.5|1845.5|1848.3|1845.3|1848.5|1845.5|1847.3|1844.3|200
1724409300000|2024-08-23 10:35:00|1848|1845|1846.3|1843.3|1848.3|1845.3|1846|1843|161
1724409600000|2024-08-23 10:40:00|1846.6|1843.6|1849.3|1846.3|1849.3|1846.3|1846.6|1843.6|111
1724409900000|2024-08-23 10:45:00|1849|1846|1847|1844|1849|1846|1847|1844|107
1724410200000|2024-08-23 10:50:00|1846.7|1843.7|1846.3|1843.3|1847|1844|1846|1843|28
1724410500000|2024-08-23 10:55:00|1844.3|1841.3|1846|1843|1846|1843|1844.3|1841.3|151
1724410800000|2024-08-23 11:00:00|1846.3|1843.3|1844.8|1841.8|1846.3|1843.3|1844.3|1841.3|79
1724411100000|2024-08-23 11:05:00|1845|1842|1843.6|1840.6|1845.3|1842.3|1843.3|1840.3|150
1724411400000|2024-08-23 11:10:00|1843.3|1840.3|1840|1837|1843.8|1840.8|1840|1837|91
1724411700000|2024-08-23 11:15:00|1839|1836|1840|1837|1841|1838|1838.5|1835.5|127
1724412000000|2024-08-23 11:20:00|1840.3|1837.3|1839.3|1836.3|1840.3|1837.3|1839.3|1836.3|13
1724412300000|2024-08-23 11:25:00|1839|1836|1837|1834|1839|1836|1836|1833|113
1724412600000|2024-08-23 11:30:00|1838|1835|1838|1835|1838|1835|1836|1833|94
1724412900000|2024-08-23 11:35:00|1838.3|1835.3|1840|1837|1840.5|1837.5|1838.3|1835.3|93
1724413200000|2024-08-23 11:40:00|1839.5|1836.5|1841|1838|1842|1839|1839.5|1836.5|52
1724413500000|2024-08-23 11:45:00|1841.3|1838.3|1841.5|1838.5|1841.5|1838.5|1839.3|1836.3|52
1724413800000|2024-08-23 11:50:00|1842|1839|1842|1839|1842|1839|1840.3|1837.3|33
1724414100000|2024-08-23 11:55:00|1841.6|1838.6|1847|1844|1847|1844|1841|1838|72
1724414400000|2024-08-23 12:00:00|1846|1843|1842.3|1839.3|1847.8|1844.8|1841.3|1838.3|245
1724414700000|2024-08-23 12:05:00|1843|1840|1842.3|1839.3|1843|1840|1841|1838|167
1724415000000|2024-08-23 12:10:00|1842|1839|1854.4|1851.4|1855|1852|1842|1839|856
1724415300000|2024-08-23 12:15:00|1854.7|1851.7|1854|1851|1855|1852|1852.5|1849.5|409
1724415600000|2024-08-23 12:20:00|1854.3|1851.3|1852|1849|1855|1852|1851.3|1848.3|443
1724415900000|2024-08-23 12:25:00|1852.3|1849.3|1849.6|1846.6|1855|1852|1849.3|1846.3|431
1724416200000|2024-08-23 12:30:00|1849.3|1846.3|1852|1849|1853|1850|1849.3|1846.3|122
1724416500000|2024-08-23 12:35:00|1853|1850|1853|1850|1854|1851|1853|1850|428
1724416800000|2024-08-23 12:40:00|1853.4|1850.4|1852|1849|1855|1852|1852|1849|176
1724417100000|2024-08-23 12:45:00|1853.3|1850.3|1854|1851|1854|1851|1853|1850|159
1724417400000|2024-08-23 12:50:00|1855|1852|1852|1849|1855.3|1852.3|1852|1849|157
1724417700000|2024-08-23 12:55:00|1852.3|1849.3|1848.3|1845.3|1852.5|1849.5|1848.3|1845.3|382
1724418000000|2024-08-23 13:00:00|1848.7|1845.7|1848.8|1845.8|1851|1848|1848.3|1845.3|297
1724418300000|2024-08-23 13:05:00|1848.7|1845.7|1839.3|1836.3|1849.3|1846.3|1838.3|1835.3|882
1724418600000|2024-08-23 13:10:00|1839|1836|1835.7|1832.7|1839.3|1836.3|1833.7|1830.7|247
1724418900000|2024-08-23 13:15:00|1836|1833|1835.5|1832.5|1836.3|1833.3|1833.2|1830.2|285
1724419200000|2024-08-23 13:20:00|1835.3|1832.3|1840.3|1837.3|1841|1838|1835|1832|175
1724419500000|2024-08-23 13:25:00|1840|1837|1839.7|1836.7|1841|1838|1839.3|1836.3|79
1724419800000|2024-08-23 13:30:00|1839.3|1836.3|1845.5|1842.5|1847|1844|1839.3|1836.3|397
1724420100000|2024-08-23 13:35:00|1846|1843|1849|1846|1849|1846|1846|1843|227
1724420400000|2024-08-23 13:40:00|1849.5|1846.5|1850.5|1847.5|1851|1848|1848.8|1845.8|299
1724420700000|2024-08-23 13:45:00|1850.3|1847.3|1852|1849|1852|1849|1849.3|1846.3|379
1724421000000|2024-08-23 13:50:00|1853|1850|1852|1849|1853|1850|1851|1848|361
1724421300000|2024-08-23 13:55:00|1851.7|1848.7|1852.9|1849.9|1853.4|1850.4|1851.7|1848.7|196
1724421600000|2024-08-23 14:00:00|1852.7|1849.7|1855.7|1852.7|1855.7|1852.7|1852.7|1849.7|611
1724421900000|2024-08-23 14:05:00|1857.4|1854.4|1855|1852|1857.7|1854.7|1854|1851|469
1724422200000|2024-08-23 14:10:00|1856|1853|1856.5|1853.5|1856.5|1853.5|1853|1850|251
1724422500000|2024-08-23 14:15:00|1856.4|1853.4|1856.4|1853.4|1858|1855|1855|1852|307
1724422800000|2024-08-23 14:20:00|1856.5|1853.5|1857|1854|1857.4|1854.4|1855.4|1852.4|161
1724423100000|2024-08-23 14:25:00|1857.4|1854.4|1860|1857|1860|1857|1857.4|1854.4|533
1724423400000|2024-08-23 14:30:00|1860.4|1857.4|1850.8|1847.8|1863|1860|1850.3|1847.3|1306
1724423700000|2024-08-23 14:35:00|1850.6|1847.6|1849|1846|1851.7|1848.7|1847.7|1844.7|327
1724424000000|2024-08-23 14:40:00|1849.7|1846.7|1855|1852|1855.2|1852.2|1849|1846|187
1724424300000|2024-08-23 14:45:00|1854|1851|1852|1849|1854|1851|1851.3|1848.3|403
1724424600000|2024-08-23 14:50:00|1853|1850|1853.8|1850.8|1854|1851|1850.3|1847.3|203
1724424900000|2024-08-23 14:55:00|1854|1851|1854.7|1851.7|1855.5|1852.5|1853.5|1850.5|152
1724425200000|2024-08-23 15:00:00|1855.5|1852.5|1857|1854|1857|1854|1855|1852|204
1724425500000|2024-08-23 15:05:00|1857.3|1854.3|1855.3|1852.3|1858.7|1855.7|1855.3|1852.3|327
1724425800000|2024-08-23 15:10:00|1855.8|1852.8|1858.3|1855.3|1858.7|1855.7|1855.8|1852.8|153
1724426100000|2024-08-23 15:15:00|1858|1855|1858.3|1855.3|1859|1856|1858|1855|149
1724426400000|2024-08-23 15:20:00|1858.5|1855.5|1854.3|1851.3|1858.5|1855.5|1854.3|1851.3|286
1724426700000|2024-08-23 15:25:00|1854.5|1851.5|1854.3|1851.3|1855.3|1852.3|1854|1851|120
1724427000000|2024-08-23 15:30:00|1853.3|1850.3|1854.6|1851.6|1854.8|1851.8|1851|1848|1199
1724427300000|2024-08-23 15:35:00|1855.3|1852.3|1856|1853|1856.3|1853.3|1855.3|1852.3|165
1724427600000|2024-08-23 15:40:00|1856.1|1853.1|1852.8|1849.8|1856.1|1853.1|1852.3|1849.3|185
1724427900000|2024-08-23 15:45:00|1853.3|1850.3|1853.6|1850.6|1854.3|1851.3|1852.6|1849.6|196
1724428200000|2024-08-23 15:50:00|1854.1|1851.1|1851.3|1848.3|1854.1|1851.1|1851.3|1848.3|220
1724428500000|2024-08-23 15:55:00|1851.6|1848.6|1851|1848|1852|1849|1848.3|1845.3|258
1724428800000|2024-08-23 16:00:00|1850.6|1847.6|1851.2|1848.2|1851.3|1848.3|1848|1845|287
1724429100000|2024-08-23 16:05:00|1851.3|1848.3|1851.3|1848.3|1852.3|1849.3|1851.3|1848.3|113
1724429400000|2024-08-23 16:10:00|1852.3|1849.3|1850|1847|1852.3|1849.3|1849|1846|490
1724429700000|2024-08-23 16:15:00|1851|1848|1855.7|1852.7|1855.8|1852.8|1851|1848|336
1724430000000|2024-08-23 16:20:00|1855.8|1852.8|1856.3|1853.3|1857|1854|1854|1851|570
1724430300000|2024-08-23 16:25:00|1856|1853|1858.7|1855.7|1860|1857|1854.6|1851.6|582
1724430600000|2024-08-23 16:30:00|1859|1856|1857|1854|1860|1857|1856.5|1853.5|301
1724430900000|2024-08-23 16:35:00|1858|1855|1857.3|1854.3|1858.3|1855.3|1853.6|1850.6|307
1724431200000|2024-08-23 16:40:00|1857|1854|1859.7|1856.7|1860|1857|1857|1854|612
1724431500000|2024-08-23 16:45:00|1860|1857|1860|1857|1861|1858|1859|1856|590
1724431800000|2024-08-23 16:50:00|1860.8|1857.8|1861.3|1858.3|1863.3|1860.3|1859|1856|2477
1724432100000|2024-08-23 16:55:00|1862|1859|1861.3|1858.3|1863.7|1860.7|1859.7|1856.7|1614
1724671800000|2024-08-26 11:30:00|1877.8|1874.8|1890.6|1887.6|1890.6|1887.6|1877.8|1874.8|1139
1724672100000|2024-08-26 11:35:00|1890.3|1887.3|1892.3|1889.3|1892.3|1889.3|1889.3|1886.3|289
1724672400000|2024-08-26 11:40:00|1891.8|1888.8|1892|1889|1894.3|1891.3|1890.3|1887.3|467
1724672700000|2024-08-26 11:45:00|1891.6|1888.6|1892|1889|1894.3|1891.3|1888.6|1885.6|321
1724673000000|2024-08-26 11:50:00|1892.3|1889.3|1894.3|1891.3|1895.3|1892.3|1891.6|1888.6|693
1724673300000|2024-08-26 11:55:00|1894.6|1891.6|1904.6|1901.6|1904.6|1901.6|1894.6|1891.6|258
1724673600000|2024-08-26 12:00:00|1904|1901|1903.3|1900.3|1905.3|1902.3|1902|1899|1299
1724673900000|2024-08-26 12:05:00|1903.6|1900.6|1902|1899|1904.3|1901.3|1902|1899|508
1724674200000|2024-08-26 12:10:00|1902.3|1899.3|1909.3|1906.3|1914|1911|1902.3|1899.3|1338
1724674500000|2024-08-26 12:15:00|1910.3|1907.3|1912.3|1909.3|1913.3|1910.3|1908.6|1905.6|639
1724674800000|2024-08-26 12:20:00|1913|1910|1913.3|1910.3|1914.3|1911.3|1912.3|1909.3|493
1724675100000|2024-08-26 12:25:00|1913.1|1910.1|1910|1907|1915.3|1912.3|1909.6|1906.6|417
1724675400000|2024-08-26 12:30:00|1910.3|1907.3|1912|1909|1912|1909|1909|1906|381
1724675700000|2024-08-26 12:35:00|1912.3|1909.3|1914.5|1911.5|1914.8|1911.8|1911|1908|352
1724676000000|2024-08-26 12:40:00|1914.6|1911.6|1914.6|1911.6|1915|1912|1911.8|1908.8|205
1724676300000|2024-08-26 12:45:00|1915|1912|1913.5|1910.5|1915.6|1912.6|1909|1906|232
1724676600000|2024-08-26 12:50:00|1914|1911|1914.5|1911.5|1915|1912|1913|1910|145
1724676900000|2024-08-26 12:55:00|1914.6|1911.6|1916.3|1913.3|1919|1916|1914|1911|721
1724677200000|2024-08-26 13:00:00|1916.5|1913.5|1917.3|1914.3|1918.3|1915.3|1916.3|1913.3|738
1724677500000|2024-08-26 13:05:00|1918|1915|1917.6|1914.6|1919|1916|1917.3|1914.3|220
1724677800000|2024-08-26 13:10:00|1918.3|1915.3|1918.3|1915.3|1918.6|1915.6|1917.6|1914.6|356
1724678100000|2024-08-26 13:15:00|1918.6|1915.6|1919.6|1916.6|1920|1917|1918.3|1915.3|646
1724678400000|2024-08-26 13:20:00|1919.3|1916.3|1917|1914|1919.7|1916.7|1917|1914|674
1724678700000|2024-08-26 13:25:00|1917.3|1914.3|1918|1915|1918|1915|1917|1914|164
1724679000000|2024-08-26 13:30:00|1918.7|1915.7|1918|1915|1919|1916|1917.8|1914.8|329
1724679300000|2024-08-26 13:35:00|1917.3|1914.3|1917.3|1914.3|1918|1915|1914.7|1911.7|1117
1724679600000|2024-08-26 13:40:00|1918|1915|1913|1910|1918|1915|1913|1910|405
1724679900000|2024-08-26 13:45:00|1912.8|1909.8|1913.7|1910.7|1914|1911|1907|1904|509
1724680200000|2024-08-26 13:50:00|1913.2|1910.2|1912.7|1909.7|1913.7|1910.7|1912.7|1909.7|311
1724680500000|2024-08-26 13:55:00|1913|1910|1916.7|1913.7|1916.7|1913.7|1913|1910|390
1724680800000|2024-08-26 14:00:00|1916.3|1913.3|1919.7|1916.7|1919.7|1916.7|1915.7|1912.7|612
1724681100000|2024-08-26 14:05:00|1918.7|1915.7|1929.3|1926.3|1929.3|1926.3|1918.7|1915.7|891
1724681400000|2024-08-26 14:10:00|1929|1926|1925.3|1922.3|1930.3|1927.3|1924|1921|1357
1724681700000|2024-08-26 14:15:00|1925.7|1922.7|1930|1927|1930|1927|1925.7|1922.7|527
1724682000000|2024-08-26 14:20:00|1930.3|1927.3|1930.2|1927.2|1931.3|1928.3|1929|1926|726
1724682300000|2024-08-26 14:25:00|1930|1927|1934.3|1931.3|1936.7|1933.7|1928.3|1925.3|2228
1724682600000|2024-08-26 14:30:00|1934.7|1931.7|1938.3|1935.3|1939.3|1936.3|1934.3|1931.3|644
1724682900000|2024-08-26 14:35:00|1938|1935|1933.3|1930.3|1938|1935|1933.3|1930.3|952
1724683200000|2024-08-26 14:40:00|1932|1929|1932.3|1929.3|1934|1931|1930|1927|576
1724683500000|2024-08-26 14:45:00|1932.7|1929.7|1928.7|1925.7|1934.7|1931.7|1924.3|1921.3|846
1724683800000|2024-08-26 14:50:00|1928.8|1925.8|1930.3|1927.3|1930.3|1927.3|1925.3|1922.3|443
1724684100000|2024-08-26 14:55:00|1929.3|1926.3|1930.3|1927.3|1930.3|1927.3|1928.3|1925.3|257
1724684400000|2024-08-26 15:00:00|1931.3|1928.3|1932.7|1929.7|1932.7|1929.7|1928|1925|408
1724684700000|2024-08-26 15:05:00|1933|1930|1935|1932|1935|1932|1930.7|1927.7|395
1724685000000|2024-08-26 15:10:00|1934|1931|1934.7|1931.7|1936|1933|1934|1931|498
1724685300000|2024-08-26 15:15:00|1935|1932|1937|1934|1937|1934|1934.3|1931.3|946
1724685600000|2024-08-26 15:20:00|1936.3|1933.3|1931.5|1928.5|1938|1935|1930.3|1927.3|741
1724685900000|2024-08-26 15:25:00|1931.3|1928.3|1934|1931|1935|1932|1931.3|1928.3|692
1724686200000|2024-08-26 15:30:00|1933.7|1930.7|1934.8|1931.8|1935|1932|1933|1930|619
1724686500000|2024-08-26 15:35:00|1935|1932|1933|1930|1935.7|1932.7|1931.3|1928.3|496
1724686800000|2024-08-26 15:40:00|1931.7|1928.7|1932.3|1929.3|1932.5|1929.5|1929.7|1926.7|479
1724687100000|2024-08-26 15:45:00|1932.5|1929.5|1934.7|1931.7|1934.7|1931.7|1932.3|1929.3|449
1724687400000|2024-08-26 15:50:00|1933.7|1930.7|1932.2|1929.2|1933.7|1930.7|1930.4|1927.4|703
1724687700000|2024-08-26 15:55:00|1931.7|1928.7|1932.4|1929.4|1933.4|1930.4|1931.4|1928.4|374
1724688000000|2024-08-26 16:00:00|1932.7|1929.7|1932.4|1929.4|1934.4|1931.4|1932.4|1929.4|335
1724688300000|2024-08-26 16:05:00|1932.7|1929.7|1930.7|1927.7|1934.7|1931.7|1929|1926|677
1724688600000|2024-08-26 16:10:00|1931|1928|1933|1930|1934|1931|1931|1928|441
1724688900000|2024-08-26 16:15:00|1932.4|1929.4|1934|1931|1934|1931|1930|1927|544
1724689200000|2024-08-26 16:20:00|1933.4|1930.4|1933|1930|1934|1931|1932.4|1929.4|661
1724689500000|2024-08-26 16:25:00|1932|1929|1926|1923|1934|1931|1924|1921|868
1724689800000|2024-08-26 16:30:00|1926.2|1923.2|1929.7|1926.7|1931.4|1928.4|1926|1923|849
1724690100000|2024-08-26 16:35:00|1930|1927|1930|1927|1930|1927|1927.9|1924.9|819
1724690400000|2024-08-26 16:40:00|1929.7|1926.7|1928.4|1925.4|1929.7|1926.7|1927.4|1924.4|679
1724690700000|2024-08-26 16:45:00|1929|1926|1928|1925|1930|1927|1925.4|1922.4|768
1724691000000|2024-08-26 16:50:00|1928.4|1925.4|1925.7|1922.7|1934|1931|1923.7|1920.7|5564
1724691300000|2024-08-26 16:55:00|1924.9|1921.9|1927.4|1924.4|1931|1928|1924.4|1921.4|1473
1724743800000|2024-08-27 07:30:00|1938.9|1935.9|1944.9|1941.9|1948.2|1945.2|1933.9|1930.9|1251
1724744100000|2024-08-27 07:35:00|1943.9|1940.9|1946.2|1943.2|1948.6|1945.6|1941.9|1938.9|299
1724744400000|2024-08-27 07:40:00|1946.6|1943.6|1950.9|1947.9|1959.7|1956.7|1944.2|1941.2|578
1724744700000|2024-08-27 07:45:00|1949.1|1946.1|1945.1|1942.1|1949.6|1946.6|1944.3|1941.3|1112
1724745000000|2024-08-27 07:50:00|1944.8|1941.8|1949.3|1946.3|1950.6|1947.6|1944.3|1941.3|544
1724745300000|2024-08-27 07:55:00|1950.3|1947.3|1951.3|1948.3|1951.3|1948.3|1949.3|1946.3|126
1724745600000|2024-08-27 08:00:00|1950.6|1947.6|1953.9|1950.9|1960.3|1957.3|1949.3|1946.3|944
1724745900000|2024-08-27 08:05:00|1953.8|1950.8|1946.3|1943.3|1957.6|1954.6|1946.1|1943.1|550
1724746200000|2024-08-27 08:10:00|1946.6|1943.6|1944.8|1941.8|1947.3|1944.3|1944.3|1941.3|140
1724746500000|2024-08-27 08:15:00|1945.3|1942.3|1949.3|1946.3|1950.3|1947.3|1944.3|1941.3|117
1724746800000|2024-08-27 08:20:00|1949.8|1946.8|1950.6|1947.6|1950.9|1947.9|1946.6|1943.6|201
1724747100000|2024-08-27 08:25:00|1950.3|1947.3|1950.6|1947.6|1952.6|1949.6|1948.6|1945.6|115
1724747400000|2024-08-27 08:30:00|1950.3|1947.3|1950.3|1947.3|1951.1|1948.1|1948.3|1945.3|125
1724747700000|2024-08-27 08:35:00|1951.3|1948.3|1950.1|1947.1|1951.6|1948.6|1948.8|1945.8|75
1724748000000|2024-08-27 08:40:00|1950.3|1947.3|1951.9|1948.9|1952.3|1949.3|1949.9|1946.9|98
1724748300000|2024-08-27 08:45:00|1951.6|1948.6|1949.3|1946.3|1952.6|1949.6|1948.9|1945.9|108
1724748600000|2024-08-27 08:50:00|1948.9|1945.9|1944.3|1941.3|1948.9|1945.9|1944.3|1941.3|967
1724748900000|2024-08-27 08:55:00|1944.6|1941.6|1945.6|1942.6|1946.3|1943.3|1944.3|1941.3|425
1724749200000|2024-08-27 09:00:00|1945.9|1942.9|1944.9|1941.9|1946.3|1943.3|1944.3|1941.3|88
1724749500000|2024-08-27 09:05:00|1944.3|1941.3|1944.6|1941.6|1947.1|1944.1|1944.3|1941.3|218
1724749800000|2024-08-27 09:10:00|1944.9|1941.9|1944.9|1941.9|1946.3|1943.3|1944.3|1941.3|128
1724750100000|2024-08-27 09:15:00|1944.6|1941.6|1939.3|1936.3|1945.3|1942.3|1937.3|1934.3|331
1724750400000|2024-08-27 09:20:00|1937.6|1934.6|1940.9|1937.9|1940.9|1937.9|1937.3|1934.3|713
1724750700000|2024-08-27 09:25:00|1940.6|1937.6|1939.9|1936.9|1942.4|1939.4|1939.9|1936.9|95
1724751000000|2024-08-27 09:30:00|1940.3|1937.3|1940.3|1937.3|1941.3|1938.3|1938.3|1935.3|160
1724751300000|2024-08-27 09:35:00|1941.3|1938.3|1937.3|1934.3|1941.3|1938.3|1937.3|1934.3|76
1724751600000|2024-08-27 09:40:00|1936.3|1933.3|1937.4|1934.4|1937.4|1934.4|1935.9|1932.9|118
1724751900000|2024-08-27 09:45:00|1937.6|1934.6|1917.5|1914.5|1937.9|1934.9|1904.1|1901.1|1173
1724752200000|2024-08-27 09:50:00|1917.3|1914.3|1918.1|1915.1|1918.6|1915.6|1914|1911|383
1724752500000|2024-08-27 09:55:00|1918.3|1915.3|1923.6|1920.6|1925.6|1922.6|1917.6|1914.6|252
1724752800000|2024-08-27 10:00:00|1923.8|1920.8|1922.3|1919.3|1924.3|1921.3|1920.3|1917.3|174
1724753100000|2024-08-27 10:05:00|1922.6|1919.6|1919.6|1916.6|1925.3|1922.3|1918.6|1915.6|250
1724753400000|2024-08-27 10:10:00|1919.3|1916.3|1922|1919|1923.6|1920.6|1919.3|1916.3|95
1724753700000|2024-08-27 10:15:00|1922.6|1919.6|1923.6|1920.6|1923.6|1920.6|1922.6|1919.6|69
1724754000000|2024-08-27 10:20:00|1924.6|1921.6|1924|1921|1925.3|1922.3|1922.6|1919.6|106
1724754300000|2024-08-27 10:25:00|1923.6|1920.6|1922.3|1919.3|1923.6|1920.6|1920.3|1917.3|100
1724754600000|2024-08-27 10:30:00|1921.3|1918.3|1922.3|1919.3|1924.3|1921.3|1919.3|1916.3|154
1724754900000|2024-08-27 10:35:00|1922.6|1919.6|1921.8|1918.8|1924|1921|1921.6|1918.6|249
1724755200000|2024-08-27 10:40:00|1921.6|1918.6|1922.3|1919.3|1922.8|1919.8|1921.3|1918.3|190
1724755500000|2024-08-27 10:45:00|1921.6|1918.6|1920.3|1917.3|1922.3|1919.3|1919.3|1916.3|103
1724755800000|2024-08-27 10:50:00|1920.9|1917.9|1922.3|1919.3|1924.3|1921.3|1920.9|1917.9|171
1724756100000|2024-08-27 10:55:00|1923.3|1920.3|1922.3|1919.3|1923.3|1920.3|1921.3|1918.3|73
1724756400000|2024-08-27 11:00:00|1922|1919|1923.3|1920.3|1924.3|1921.3|1921.3|1918.3|220
1724756700000|2024-08-27 11:05:00|1923|1920|1925.6|1922.6|1926.6|1923.6|1922.3|1919.3|146
1724757000000|2024-08-27 11:10:00|1925.8|1922.8|1928.3|1925.3|1928.3|1925.3|1925.6|1922.6|96
1724757300000|2024-08-27 11:15:00|1927.6|1924.6|1927.3|1924.3|1927.6|1924.6|1926.3|1923.3|21
1724757600000|2024-08-27 11:20:00|1927.6|1924.6|1927.8|1924.8|1928.3|1925.3|1926.6|1923.6|125
1724757900000|2024-08-27 11:25:00|1927.6|1924.6|1928.3|1925.3|1928.3|1925.3|1926.6|1923.6|94
1724758200000|2024-08-27 11:30:00|1929|1926|1929.1|1926.1|1931.1|1928.1|1928.3|1925.3|150
1724758500000|2024-08-27 11:35:00|1929.3|1926.3|1929.3|1926.3|1929.3|1926.3|1928.3|1925.3|40
1724758800000|2024-08-27 11:40:00|1929|1926|1927.7|1924.7|1931|1928|1927.7|1924.7|709
1724759100000|2024-08-27 11:45:00|1927.3|1924.3|1932|1929|1932.3|1929.3|1926.3|1923.3|317
1724759400000|2024-08-27 11:50:00|1931.8|1928.8|1931.7|1928.7|1932|1929|1930.7|1927.7|24
1724759700000|2024-08-27 11:55:00|1932|1929|1933.2|1930.2|1933.3|1930.3|1931.7|1928.7|77
1724760000000|2024-08-27 12:00:00|1931.7|1928.7|1935|1932|1935|1932|1930.7|1927.7|199
1724760300000|2024-08-27 12:05:00|1934.7|1931.7|1936|1933|1936.3|1933.3|1932.7|1929.7|216
1724760600000|2024-08-27 12:10:00|1936.3|1933.3|1938.7|1935.7|1940|1937|1936.2|1933.2|502
1724760900000|2024-08-27 12:15:00|1939.2|1936.2|1937.7|1934.7|1939.7|1936.7|1936.7|1933.7|333
1724761200000|2024-08-27 12:20:00|1937.8|1934.8|1938.7|1935.7|1939.7|1936.7|1937.7|1934.7|325
1724761500000|2024-08-27 12:25:00|1938.3|1935.3|1937.7|1934.7|1939.7|1936.7|1937.7|1934.7|255
1724761800000|2024-08-27 12:30:00|1938.7|1935.7|1939.7|1936.7|1939.7|1936.7|1937.7|1934.7|166
1724762100000|2024-08-27 12:35:00|1939.4|1936.4|1937.7|1934.7|1939.4|1936.4|1936.7|1933.7|332
1724762400000|2024-08-27 12:40:00|1938|1935|1937.7|1934.7|1938.7|1935.7|1934.7|1931.7|431
1724762700000|2024-08-27 12:45:00|1938.7|1935.7|1941.2|1938.2|1941.3|1938.3|1938|1935|421
1724763000000|2024-08-27 12:50:00|1941.3|1938.3|1942.3|1939.3|1942.7|1939.7|1939.7|1936.7|954
1724763300000|2024-08-27 12:55:00|1942|1939|1943.3|1940.3|1943.3|1940.3|1941.7|1938.7|316
1724763600000|2024-08-27 13:00:00|1943.7|1940.7|1942.7|1939.7|1943.7|1940.7|1942.7|1939.7|527
1724763900000|2024-08-27 13:05:00|1943.7|1940.7|1946.7|1943.7|1949.3|1946.3|1942.7|1939.7|911
1724764200000|2024-08-27 13:10:00|1946|1943|1947.7|1944.7|1948|1945|1946|1943|452
1724764500000|2024-08-27 13:15:00|1948.3|1945.3|1950|1947|1950.3|1947.3|1947.7|1944.7|698
1724764800000|2024-08-27 13:20:00|1949.7|1946.7|1948.7|1945.7|1950.3|1947.3|1948.3|1945.3|739
1724765100000|2024-08-27 13:25:00|1948.3|1945.3|1950|1947|1950.3|1947.3|1948.3|1945.3|324
1724765400000|2024-08-27 13:30:00|1949.7|1946.7|1952.3|1949.3|1952.7|1949.7|1949.3|1946.3|651
1724765700000|2024-08-27 13:35:00|1952.7|1949.7|1958.3|1955.3|1958.3|1955.3|1952.7|1949.7|891
1724766000000|2024-08-27 13:40:00|1958|1955|1959.3|1956.3|1959.3|1956.3|1957.3|1954.3|598
1724766300000|2024-08-27 13:45:00|1958.7|1955.7|1956.3|1953.3|1958.7|1955.7|1953.2|1950.2|514
1724766600000|2024-08-27 13:50:00|1956.7|1953.7|1957.3|1954.3|1960.3|1957.3|1956.7|1953.7|379
1724766900000|2024-08-27 13:55:00|1957.7|1954.7|1957.3|1954.3|1959|1956|1957.3|1954.3|491
1724767200000|2024-08-27 14:00:00|1958.3|1955.3|1960.7|1957.7|1961.3|1958.3|1956.3|1953.3|856
1724767500000|2024-08-27 14:05:00|1961.3|1958.3|1959.3|1956.3|1961.3|1958.3|1957.7|1954.7|517
1724767800000|2024-08-27 14:10:00|1959|1956|1961.2|1958.2|1961.3|1958.3|1958.3|1955.3|515
1724768100000|2024-08-27 14:15:00|1961.3|1958.3|1967.3|1964.3|1967.7|1964.7|1960.3|1957.3|1206
1724768400000|2024-08-27 14:20:00|1967.7|1964.7|1967.7|1964.7|1968.3|1965.3|1965.7|1962.7|596
1724768700000|2024-08-27 14:25:00|1968|1965|1968.7|1965.7|1969.7|1966.7|1965.7|1962.7|1166
1724769000000|2024-08-27 14:30:00|1969.3|1966.3|1970|1967|1970|1967|1968.7|1965.7|776
1724769300000|2024-08-27 14:35:00|1969.8|1966.8|1977.7|1974.7|1977.7|1974.7|1969.7|1966.7|1269
1724769600000|2024-08-27 14:40:00|1977|1974|1972.7|1969.7|1977|1974|1971.3|1968.3|1116
1724769900000|2024-08-27 14:45:00|1974|1971|1968|1965|1974|1971|1967.7|1964.7|716
1724770200000|2024-08-27 14:50:00|1968.7|1965.7|1968.7|1965.7|1969.7|1966.7|1962|1959|638
1724770500000|2024-08-27 14:55:00|1968|1965|1970.8|1967.8|1971|1968|1967.7|1964.7|190
1724770800000|2024-08-27 15:00:00|1971|1968|1971|1968|1972.3|1969.3|1970|1967|527
1724771100000|2024-08-27 15:05:00|1972|1969|1972|1969|1972|1969|1969.3|1966.3|375
1724771400000|2024-08-27 15:10:00|1973|1970|1968.7|1965.7|1973|1970|1968.7|1965.7|420
1724771700000|2024-08-27 15:15:00|1969|1966|1967.7|1964.7|1969|1966|1966.7|1963.7|559
1724772000000|2024-08-27 15:20:00|1968|1965|1971.7|1968.7|1972.7|1969.7|1967.7|1964.7|361
1724772300000|2024-08-27 15:25:00|1971|1968|1971.7|1968.7|1973.7|1970.7|1970.7|1967.7|449
1724772600000|2024-08-27 15:30:00|1971.4|1968.4|1970.7|1967.7|1973.4|1970.4|1969.7|1965.4|771
1724772900000|2024-08-27 15:35:00|1971|1968|1972.4|1969.4|1973.7|1970.7|1971|1968|850
1724773200000|2024-08-27 15:40:00|1972.7|1969.7|1972.4|1969.4|1973|1970|1972.4|1969.4|235
1724773500000|2024-08-27 15:45:00|1973.4|1970.4|1971.4|1968.4|1973.4|1970.4|1970.4|1967.4|412
1724773800000|2024-08-27 15:50:00|1971.7|1968.7|1973.4|1970.4|1973.4|1970.4|1971.7|1968.7|127
1724774100000|2024-08-27 15:55:00|1972.4|1969.4|1971.4|1968.4|1972.4|1969.4|1970.4|1967.4|438
1724774400000|2024-08-27 16:00:00|1971|1968|1969.4|1966.4|1971|1968|1968.7|1965.7|419
1724774700000|2024-08-27 16:05:00|1970.4|1967.4|1970.4|1967.4|1971.4|1968.4|1969.4|1966.4|236
1724775000000|2024-08-27 16:10:00|1970.1|1967.1|1967.4|1964.4|1970.1|1967.1|1965.4|1962.4|464
1724775300000|2024-08-27 16:15:00|1966.4|1963.4|1968.7|1965.7|1969.4|1966.4|1965.7|1962.7|366
1724775600000|2024-08-27 16:20:00|1969.1|1966.1|1971.4|1968.4|1971.4|1968.4|1968.1|1965.1|282
1724775900000|2024-08-27 16:25:00|1972.1|1969.1|1973.4|1970.4|1973.4|1970.4|1971.7|1968.7|337
1724776200000|2024-08-27 16:30:00|1974.1|1971.1|1977.4|1974.4|1978.4|1975.4|1974.1|1971.1|547
1724776500000|2024-08-27 16:35:00|1977.7|1974.7|1977.1|1974.1|1979.4|1976.4|1976.4|1973.4|565
1724776800000|2024-08-27 16:40:00|1977.4|1974.4|1979.7|1976.7|1981.7|1978.7|1975.4|1972.4|1663
1724777100000|2024-08-27 16:45:00|1980.4|1977.4|1980.1|1977.1|1980.7|1977.7|1978.2|1975.2|718
1724777400000|2024-08-27 16:50:00|1980.4|1977.4|1982.7|1979.7|1986.4|1983.4|1978.1|1975.1|2640
1724777700000|2024-08-27 16:55:00|1982.4|1979.4|1990|1987|1990|1987|1981.4|1978.4|3611
1724830200000|2024-08-28 07:30:00|1985.7|1982.7|1981.5|1978.5|1987.5|1984.5|1974.9|1971.9|956
1724830500000|2024-08-28 07:35:00|1980.9|1977.9|1977.2|1974.2|1981.5|1978.5|1975.9|1972.9|226
1724830800000|2024-08-28 07:40:00|1976.9|1973.9|1976.9|1973.9|1977.5|1974.5|1974.5|1971.5|122
1724831100000|2024-08-28 07:45:00|1977.9|1974.9|1977.9|1974.9|1980.9|1977.9|1976.9|1973.9|278
1724831400000|2024-08-28 07:50:00|1978.5|1975.5|1974.9|1971.9|1979.4|1976.4|1974.9|1971.9|195
1724831700000|2024-08-28 07:55:00|1974.5|1971.5|1970.6|1967.6|1974.9|1971.9|1968.2|1965.2|330
1724832000000|2024-08-28 08:00:00|1970.4|1967.4|1971.9|1968.9|1972.2|1969.2|1969.7|1966.7|160
1724832300000|2024-08-28 08:05:00|1972.2|1969.2|1975.2|1972.2|1975.4|1972.4|1972.2|1969.2|207
1724832600000|2024-08-28 08:10:00|1975.9|1972.9|1975.2|1972.2|1975.9|1972.9|1975.2|1972.2|151
1724832900000|2024-08-28 08:15:00|1973.2|1970.2|1975.2|1972.2|1976.2|1973.2|1973.2|1970.2|196
1724833200000|2024-08-28 08:20:00|1975.6|1972.6|1976.6|1973.6|1977.2|1974.2|1975.2|1972.2|99
1724833500000|2024-08-28 08:25:00|1975.9|1972.9|1976.6|1973.6|1976.9|1973.9|1975.9|1972.9|3
1724833800000|2024-08-28 08:30:00|1976.9|1973.9|1977.9|1974.9|1978.6|1975.6|1976.2|1973.2|48
1724834100000|2024-08-28 08:35:00|1977.2|1974.2|1977.2|1974.2|1979.2|1976.2|1977.2|1974.2|269
1724834400000|2024-08-28 08:40:00|1977.6|1974.6|1978.2|1975.2|1979.2|1976.2|1977.6|1974.6|123
1724834700000|2024-08-28 08:45:00|1978.6|1975.6|1977.6|1974.6|1979.2|1976.2|1977.6|1974.6|71
1724835000000|2024-08-28 08:50:00|1977.2|1974.2|1978.2|1975.2|1978.6|1975.6|1976.6|1973.6|33
1724835300000|2024-08-28 08:55:00|1978.6|1975.6|1974.8|1971.8|1979.6|1976.6|1974.6|1971.6|1191
1724835600000|2024-08-28 09:00:00|1974.9|1971.9|1973.3|1970.3|1975.9|1972.9|1971.6|1968.6|414
1724835900000|2024-08-28 09:05:00|1973.6|1970.6|1969.3|1966.3|1974.3|1971.3|1969.3|1966.3|634
1724836200000|2024-08-28 09:10:00|1968.3|1965.3|1966.3|1963.3|1968.5|1965.5|1965.3|1962.3|811
1724836500000|2024-08-28 09:15:00|1967|1964|1966.3|1963.3|1968.3|1965.3|1966.3|1963.3|300
1724836800000|2024-08-28 09:20:00|1966.5|1963.5|1967.3|1964.3|1967.3|1964.3|1966.3|1963.3|34
1724837100000|2024-08-28 09:25:00|1966.3|1963.3|1970.3|1967.3|1971.3|1968.3|1966.3|1963.3|752
1724837400000|2024-08-28 09:30:00|1970.8|1967.8|1974.3|1971.3|1974.3|1971.3|1970.8|1967.8|143
1724837700000|2024-08-28 09:35:00|1974|1971|1975.3|1972.3|1978.5|1975.5|1974|1971|195
1724838000000|2024-08-28 09:40:00|1975.5|1972.5|1972|1969|1975.5|1972.5|1970.5|1967.5|117
1724838300000|2024-08-28 09:45:00|1972.3|1969.3|1968.5|1965.5|1972.6|1969.6|1966.3|1963.3|90
1724838600000|2024-08-28 09:50:00|1968.6|1965.6|1969|1966|1969|1966|1968.3|1965.3|48
1724838900000|2024-08-28 09:55:00|1968.3|1965.3|1969.3|1966.3|1969.3|1966.3|1968.3|1965.3|61
1724839200000|2024-08-28 10:00:00|1970.5|1967.5|1971.6|1968.6|1971.6|1968.6|1970.3|1967.3|51
1724839500000|2024-08-28 10:05:00|1972.3|1969.3|1968.3|1965.3|1972.3|1969.3|1966.6|1963.6|158
1724839800000|2024-08-28 10:10:00|1968.6|1965.6|1972.6|1969.6|1972.6|1969.6|1968.6|1965.6|124
1724840100000|2024-08-28 10:15:00|1973|1970|1970|1967|1973.1|1970.1|1969.6|1966.6|218
1724840400000|2024-08-28 10:20:00|1970.3|1967.3|1969.6|1966.6|1972.5|1969.5|1969.6|1966.6|71
1724840700000|2024-08-28 10:25:00|1967.5|1964.5|1967.3|1964.3|1969|1966|1967|1964|141
1724841000000|2024-08-28 10:30:00|1967|1964|1971|1968|1971|1968|1967|1964|106
1724841300000|2024-08-28 10:35:00|1970.5|1967.5|1968.3|1965.3|1971|1968|1968.3|1965.3|54
1724841600000|2024-08-28 10:40:00|1968|1965|1966|1963|1969.3|1966.3|1965.3|1962.3|177
1724841900000|2024-08-28 10:45:00|1966.3|1963.3|1965|1962|1966.3|1963.3|1964.6|1961.6|163
1724842200000|2024-08-28 10:50:00|1964.6|1961.6|1967|1964|1967.3|1964.3|1964.6|1961.6|132
1724842500000|2024-08-28 10:55:00|1967.3|1964.3|1969.3|1966.3|1969.3|1966.3|1967|1964|96
1724842800000|2024-08-28 11:00:00|1968.3|1965.3|1967.3|1964.3|1969.3|1966.3|1966.8|1963.8|85
1724843100000|2024-08-28 11:05:00|1968.3|1965.3|1961.3|1958.3|1968.3|1965.3|1961.3|1958.3|278
1724843400000|2024-08-28 11:10:00|1961.8|1958.8|1959.3|1956.3|1962.3|1959.3|1957|1954|1554
1724843700000|2024-08-28 11:15:00|1959|1956|1961|1958|1961.3|1958.3|1955.5|1952.5|191
1724844000000|2024-08-28 11:20:00|1960.7|1957.7|1961|1958|1963|1960|1960.7|1957.7|72
1724844300000|2024-08-28 11:25:00|1961.3|1958.3|1960|1957|1962.5|1959.5|1960|1957|113
1724844600000|2024-08-28 11:30:00|1960.3|1957.3|1960.3|1957.3|1963.3|1960.3|1959.3|1956.3|146
1724844900000|2024-08-28 11:35:00|1961.3|1958.3|1964.3|1961.3|1964.3|1961.3|1961.3|1958.3|94
1724845200000|2024-08-28 11:40:00|1965.3|1962.3|1965.3|1962.3|1966.3|1963.3|1964.3|1961.3|58
1724845500000|2024-08-28 11:45:00|1964.3|1961.3|1963.3|1960.3|1964.3|1961.3|1963.3|1960.3|81
1724845800000|2024-08-28 11:50:00|1963|1960|1965.3|1962.3|1965.3|1962.3|1962|1959|63
1724846100000|2024-08-28 11:55:00|1966|1963|1966.7|1963.7|1966.7|1963.7|1965.3|1962.3|114
1724846400000|2024-08-28 12:00:00|1966|1963|1966.5|1963.5|1966.7|1963.7|1964.7|1961.7|514
1724846700000|2024-08-28 12:05:00|1966.7|1963.7|1962.7|1959.7|1966.7|1963.7|1960.4|1957.4|253
1724847000000|2024-08-28 12:10:00|1963.4|1960.4|1969.5|1966.5|1970.4|1967.4|1961.4|1958.4|812
1724847300000|2024-08-28 12:15:00|1969.7|1966.7|1966.4|1963.4|1972.4|1969.4|1965.4|1962.4|481
1724847600000|2024-08-28 12:20:00|1966.5|1963.5|1971|1968|1971|1968|1966.5|1963.5|363
1724847900000|2024-08-28 12:25:00|1970.4|1967.4|1971.4|1968.4|1972|1969|1970.4|1967.4|342
1724848200000|2024-08-28 12:30:00|1970.4|1967.4|1972.4|1969.4|1972.4|1969.4|1970.4|1967.4|326
1724848500000|2024-08-28 12:35:00|1971.4|1968.4|1966.5|1963.5|1972.4|1969.4|1966|1963|270
1724848800000|2024-08-28 12:40:00|1966|1963|1966.2|1963.2|1970|1967|1965.4|1962.4|287
1724849100000|2024-08-28 12:45:00|1966.7|1963.7|1969.4|1966.4|1969.4|1966.4|1965.5|1962.5|425
1724849400000|2024-08-28 12:50:00|1968.7|1965.7|1969.1|1966.1|1970.1|1967.1|1968.1|1965.1|165
1724849700000|2024-08-28 12:55:00|1970.1|1967.1|1969.4|1966.4|1970.4|1967.4|1968.1|1965.1|231
1724850000000|2024-08-28 13:00:00|1970.1|1967.1|1972.1|1969.1|1972.4|1969.4|1970.1|1967.1|239
1724850300000|2024-08-28 13:05:00|1971.7|1968.7|1969.1|1966.1|1973.1|1970.1|1969.1|1966.1|423
1724850600000|2024-08-28 13:10:00|1968.7|1965.7|1968.1|1965.1|1971.1|1968.1|1968.1|1965.1|287
1724850900000|2024-08-28 13:15:00|1968.7|1965.7|1969.4|1966.4|1970.4|1967.4|1968.1|1965.1|216
1724851200000|2024-08-28 13:20:00|1970.1|1967.1|1968.4|1965.4|1970.4|1967.4|1967.4|1964.4|175
1724851500000|2024-08-28 13:25:00|1968.7|1965.7|1967.1|1964.1|1968.7|1965.7|1966.4|1963.4|208
1724851800000|2024-08-28 13:30:00|1967.2|1964.2|1967.1|1964.1|1969.4|1966.4|1965.4|1962.4|335
1724852100000|2024-08-28 13:35:00|1966.7|1963.7|1964.4|1961.4|1967.4|1964.4|1960.7|1957.7|922
1724852400000|2024-08-28 13:40:00|1965.4|1962.4|1967.4|1964.4|1967.4|1964.4|1965.4|1962.4|260
1724852700000|2024-08-28 13:45:00|1967.7|1964.7|1969.4|1966.4|1969.4|1966.4|1967.4|1964.4|180
1724853000000|2024-08-28 13:50:00|1969.7|1966.7|1968.4|1965.4|1972.4|1969.4|1968.4|1965.4|511
1724853300000|2024-08-28 13:55:00|1967.7|1964.7|1963.7|1960.7|1968|1965|1960|1957|462
1724853600000|2024-08-28 14:00:00|1964|1961|1958.1|1955.1|1971|1968|1957.7|1954.7|1688
1724853900000|2024-08-28 14:05:00|1957.6|1954.6|1953.1|1950.1|1957.7|1954.7|1949.1|1946.1|1322
1724854200000|2024-08-28 14:10:00|1952.8|1949.8|1952.4|1949.4|1955.7|1952.7|1951.1|1948.1|401
1724854500000|2024-08-28 14:15:00|1952.1|1949.1|1953.1|1950.1|1956.4|1953.4|1951.4|1948.4|618
1724854800000|2024-08-28 14:20:00|1952.7|1949.7|1952.4|1949.4|1954.7|1951.7|1952.1|1949.1|317
1724855100000|2024-08-28 14:25:00|1952.7|1949.7|1943.4|1940.4|1953.1|1950.1|1938.1|1935.1|1227
1724855400000|2024-08-28 14:30:00|1944.1|1941.1|1952.1|1949.1|1954.7|1951.7|1944.1|1941.1|899
1724855700000|2024-08-28 14:35:00|1952.4|1949.4|1954.4|1951.4|1955.1|1952.1|1952.1|1949.1|453
1724856000000|2024-08-28 14:40:00|1954.7|1951.7|1956.7|1953.7|1958.2|1955.2|1954.4|1951.4|383
1724856300000|2024-08-28 14:45:00|1956.4|1953.4|1953.4|1950.4|1958.4|1955.4|1952.4|1949.4|341
1724856600000|2024-08-28 14:50:00|1953.7|1950.7|1954.4|1951.4|1955.4|1952.4|1949.7|1946.7|508
1724856900000|2024-08-28 14:55:00|1954.1|1951.1|1955.4|1952.4|1955.4|1952.4|1953.4|1950.4|214
1724857200000|2024-08-28 15:00:00|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|1954.4|1951.4|469
1724857500000|2024-08-28 15:05:00|1955.7|1952.7|1956.7|1953.7|1958.7|1955.7|1955.4|1952.4|816
1724857800000|2024-08-28 15:10:00|1955.7|1952.7|1952.4|1949.4|1955.7|1952.7|1950.7|1947.7|266
1724858100000|2024-08-28 15:15:00|1952.7|1949.7|1951.7|1948.7|1953.7|1950.7|1951.1|1948.1|178
1724858400000|2024-08-28 15:20:00|1950.4|1947.4|1949.7|1946.7|1951.7|1948.7|1949.7|1946.7|606
1724858700000|2024-08-28 15:25:00|1951.7|1948.7|1955.4|1952.4|1956.1|1953.1|1951.4|1948.4|308
1724859000000|2024-08-28 15:30:00|1955.1|1952.1|1958.7|1955.7|1958.7|1955.7|1955.1|1952.1|275
1724859300000|2024-08-28 15:35:00|1958.4|1955.4|1953.7|1950.7|1958.4|1955.4|1953.7|1950.7|239
1724859600000|2024-08-28 15:40:00|1953.4|1950.4|1953.7|1950.7|1956.4|1953.4|1953.1|1950.1|225
1724859900000|2024-08-28 15:45:00|1954.2|1951.2|1960|1957|1961.4|1958.4|1954.2|1951.2|595
1724860200000|2024-08-28 15:50:00|1959.9|1956.9|1957.9|1954.9|1961.7|1958.7|1957.7|1954.7|318
1724860500000|2024-08-28 15:55:00|1958|1955|1958.4|1955.4|1959.6|1956.6|1956.7|1953.7|177
1724860800000|2024-08-28 16:00:00|1958.6|1955.6|1960.7|1957.7|1961.1|1958.1|1958.1|1955.1|950
1724861100000|2024-08-28 16:05:00|1961|1958|1961.3|1958.3|1962.8|1959.8|1958|1955|1508
1724861400000|2024-08-28 16:10:00|1961.7|1958.7|1962.3|1959.3|1964.3|1961.3|1961.7|1958.7|1604
1724861700000|2024-08-28 16:15:00|1962.7|1959.7|1960|1957|1963.3|1960.3|1958.3|1955.3|327
1724862000000|2024-08-28 16:20:00|1959.7|1956.7|1965|1962|1966.7|1963.7|1959.3|1956.3|924
1724862300000|2024-08-28 16:25:00|1964.4|1961.4|1963|1960|1964.4|1961.4|1962|1959|274
1724862600000|2024-08-28 16:30:00|1963.4|1960.4|1964.4|1961.4|1965.4|1962.4|1961.4|1958.4|613
1724862900000|2024-08-28 16:35:00|1965|1962|1969.4|1966.4|1970.4|1967.4|1964.4|1961.4|521
1724863200000|2024-08-28 16:40:00|1968.4|1965.4|1971.4|1968.4|1974.7|1971.7|1968.4|1965.4|964
1724863500000|2024-08-28 16:45:00|1971.7|1968.7|1968|1965|1972.4|1969.4|1968|1965|808
1724863800000|2024-08-28 16:50:00|1967.7|1964.7|1977.7|1974.7|1978.7|1975.7|1967.7|1964.7|2901
1724864100000|2024-08-28 16:55:00|1978.2|1975.2|1980.7|1977.7|1982|1979|1977|1974|2144
1724916600000|2024-08-29 07:30:00|1978.4|1975.4|1987.5|1984.5|1990.2|1987.2|1970|1967|1660
1724916900000|2024-08-29 07:35:00|1987.2|1984.2|1984.5|1981.5|1990.5|1987.5|1984.5|1981.5|223
1724917200000|2024-08-29 07:40:00|1983.6|1980.6|1984|1981|1984.5|1981.5|1981.5|1978.5|88
1724917500000|2024-08-29 07:45:00|1984.5|1981.5|1984.5|1981.5|1984.9|1981.9|1981.5|1978.5|146
1724917800000|2024-08-29 07:50:00|1984.4|1981.4|1982.2|1979.2|1985.9|1982.9|1982.2|1979.2|108
1724918100000|2024-08-29 07:55:00|1981.9|1978.9|1984.2|1981.2|1984.9|1981.9|1981.2|1978.2|71
1724918400000|2024-08-29 08:00:00|1985.2|1982.2|1986.6|1983.6|1987.6|1984.6|1985.2|1982.2|120
1724918700000|2024-08-29 08:05:00|1987.2|1984.2|1987.9|1984.9|1989.6|1986.6|1987.2|1984.2|133
1724919000000|2024-08-29 08:10:00|1988.2|1985.2|1987.9|1984.9|1989.2|1986.2|1987.2|1984.2|154
1724919300000|2024-08-29 08:15:00|1988.2|1985.2|1985.5|1982.5|1988.2|1985.2|1983.2|1980.2|114
1724919600000|2024-08-29 08:20:00|1985.9|1982.9|1989.2|1986.2|1989.2|1986.2|1985.9|1982.9|153
1724919900000|2024-08-29 08:25:00|1989.5|1986.5|1988.2|1985.2|1989.5|1986.5|1987|1984|90
1724920200000|2024-08-29 08:30:00|1988.9|1985.9|1984.5|1981.5|1989|1986|1982.9|1979.9|223
1724920500000|2024-08-29 08:35:00|1984.2|1981.2|1984.9|1981.9|1984.9|1981.9|1983.5|1980.5|19
1724920800000|2024-08-29 08:40:00|1985.9|1982.9|1987.2|1984.2|1987.2|1984.2|1985.9|1982.9|77
1724921100000|2024-08-29 08:45:00|1987.5|1984.5|1986.5|1983.5|1988.5|1985.5|1985.5|1982.5|47
1724921400000|2024-08-29 08:50:00|1986.9|1983.9|1985.5|1982.5|1986.9|1983.9|1985.5|1982.5|10
1724921700000|2024-08-29 08:55:00|1985.9|1982.9|1987.2|1984.2|1987.5|1984.5|1985.8|1982.8|57
1724922000000|2024-08-29 09:00:00|1987.5|1984.5|1989.2|1986.2|1989.2|1986.2|1987.5|1984.5|406
1724922300000|2024-08-29 09:05:00|1989.5|1986.5|1988.8|1985.8|1990.2|1987.2|1987.8|1984.8|110
1724922600000|2024-08-29 09:10:00|1989.2|1986.2|1988.5|1985.5|1990.3|1987.3|1987.5|1984.5|83
1724922900000|2024-08-29 09:15:00|1988.8|1985.8|1990.5|1987.5|1990.5|1987.5|1988.5|1985.5|104
1724923200000|2024-08-29 09:20:00|1990.8|1987.8|1993.5|1990.5|1994.8|1991.8|1990.5|1987.5|351
1724923500000|2024-08-29 09:25:00|1993.8|1990.8|1988.5|1985.5|1994.5|1991.5|1987.8|1984.8|710
1724923800000|2024-08-29 09:30:00|1988.8|1985.8|1990.8|1987.8|1990.8|1987.8|1987.2|1984.2|145
1724924100000|2024-08-29 09:35:00|1990.5|1987.5|1983.2|1980.2|1990.5|1987.5|1982.7|1979.7|171
1724924400000|2024-08-29 09:40:00|1985.5|1982.5|1984.8|1981.8|1986.5|1983.5|1983.7|1980.7|642
1724924700000|2024-08-29 09:45:00|1985.2|1982.2|1987.5|1984.5|1988.5|1985.5|1985.2|1982.2|38
1724925000000|2024-08-29 09:50:00|1988.2|1985.2|1988.4|1985.4|1990.5|1987.5|1986.8|1983.8|118
1724925300000|2024-08-29 09:55:00|1988.5|1985.5|1987.9|1984.9|1988.9|1985.9|1986.9|1983.9|68
1724925600000|2024-08-29 10:00:00|1988.2|1985.2|1987.5|1984.5|1989.5|1986.5|1986.9|1983.9|104
1724925900000|2024-08-29 10:05:00|1987.9|1984.9|1986.9|1983.9|1988.5|1985.5|1983.7|1980.7|195
1724926200000|2024-08-29 10:10:00|1987.4|1984.4|1988.5|1985.5|1988.5|1985.5|1986.9|1983.9|102
1724926500000|2024-08-29 10:15:00|1988.9|1985.9|1988.5|1985.5|1988.9|1985.9|1987.5|1984.5|35
1724926800000|2024-08-29 10:20:00|1988.4|1985.4|1988|1985|1988.5|1985.5|1986.5|1983.5|153
1724927100000|2024-08-29 10:25:00|1988.5|1985.5|1984.6|1981.6|1988.9|1985.9|1982.4|1979.4|354
1724927400000|2024-08-29 10:30:00|1985.2|1982.2|1984.6|1981.6|1985.2|1982.2|1983.2|1980.2|46
1724927700000|2024-08-29 10:35:00|1984.2|1981.2|1986.2|1983.2|1986.9|1983.9|1982.6|1979.6|343
1724928000000|2024-08-29 10:40:00|1986.5|1983.5|1987.9|1984.9|1988.4|1985.4|1986.2|1983.2|242
1724928300000|2024-08-29 10:45:00|1988|1985|1989.5|1986.5|1989.5|1986.5|1988|1985|71
1724928600000|2024-08-29 10:50:00|1988.9|1985.9|1988.5|1985.5|1989.5|1986.5|1987.9|1984.9|38
1724928900000|2024-08-29 10:55:00|1988.9|1985.9|1989.5|1986.5|1989.5|1986.5|1988.9|1985.9|27
1724929200000|2024-08-29 11:00:00|1989.8|1986.8|1988.5|1985.5|1990.5|1987.5|1988.5|1985.5|128
1724929500000|2024-08-29 11:05:00|1989.2|1986.2|1988.5|1985.5|1989.5|1986.5|1986.2|1983.2|529
1724929800000|2024-08-29 11:10:00|1987.9|1984.9|1987.2|1984.2|1989|1986|1986.9|1983.9|38
1724930100000|2024-08-29 11:15:00|1986.9|1983.9|1986.9|1983.9|1986.9|1983.9|1984.9|1981.9|70
1724930400000|2024-08-29 11:20:00|1986.4|1983.4|1985.9|1982.9|1986.9|1983.9|1984.4|1981.4|129
1724930700000|2024-08-29 11:25:00|1986.2|1983.2|1985.5|1982.5|1987.5|1984.5|1985.2|1982.2|119
1724931000000|2024-08-29 11:30:00|1984.9|1981.9|1979.9|1976.9|1985.5|1982.5|1979.4|1976.4|272
1724931300000|2024-08-29 11:35:00|1980.2|1977.2|1973.6|1970.6|1981.9|1978.9|1970.9|1967.9|298
1724931600000|2024-08-29 11:40:00|1973.9|1970.9|1973.6|1970.6|1975.6|1972.6|1972.6|1969.6|116
1724931900000|2024-08-29 11:45:00|1972.2|1969.2|1971.6|1968.6|1972.6|1969.6|1969.6|1966.6|205
1724932200000|2024-08-29 11:50:00|1971.9|1968.9|1969.9|1966.9|1972.2|1969.2|1969.6|1966.6|113
1724932500000|2024-08-29 11:55:00|1969.6|1966.6|1971.6|1968.6|1972.2|1969.2|1969.2|1966.2|177
1724932800000|2024-08-29 12:00:00|1972.1|1969.1|1976.2|1973.2|1979.4|1976.4|1971.6|1968.6|343
1724933100000|2024-08-29 12:05:00|1976.5|1973.5|1974.9|1971.9|1976.5|1973.5|1972.5|1969.5|365
1724933400000|2024-08-29 12:10:00|1975.5|1972.5|1974.2|1971.2|1977.5|1974.5|1972.5|1969.5|312
1724933700000|2024-08-29 12:15:00|1973.5|1970.5|1975.5|1972.5|1976.5|1973.5|1973.2|1970.2|165
1724934000000|2024-08-29 12:20:00|1975.9|1972.9|1973.2|1970.2|1976.5|1973.5|1972.9|1969.9|260
1724934300000|2024-08-29 12:25:00|1973.9|1970.9|1972.7|1969.7|1976.2|1973.2|1969.2|1966.2|362
1724934600000|2024-08-29 12:30:00|1973.2|1970.2|1976.5|1973.5|1976.5|1973.5|1973.2|1970.2|129
1724934900000|2024-08-29 12:35:00|1976.8|1973.8|1977.8|1974.8|1978.2|1975.2|1975.8|1972.8|448
1724935200000|2024-08-29 12:40:00|1978.2|1975.2|1978.2|1975.2|1978.8|1975.8|1976.8|1973.8|186
1724935500000|2024-08-29 12:45:00|1978.5|1975.5|1975.2|1972.2|1978.8|1975.8|1975.2|1972.2|100
1724935800000|2024-08-29 12:50:00|1974.5|1971.5|1977.8|1974.8|1980.2|1977.2|1974.2|1971.2|246
1724936100000|2024-08-29 12:55:00|1978.2|1975.2|1979.8|1976.8|1980.2|1977.2|1977.8|1974.8|201
1724936400000|2024-08-29 13:00:00|1980.2|1977.2|1983.8|1980.8|1986.2|1983.2|1979.8|1976.8|1014
1724936700000|2024-08-29 13:05:00|1984.2|1981.2|1980.8|1977.8|1984.5|1981.5|1979.8|1976.8|392
1724937000000|2024-08-29 13:10:00|1979.8|1976.8|1974.5|1971.5|1979.8|1976.8|1974.5|1971.5|373
1724937300000|2024-08-29 13:15:00|1973.5|1970.5|1976.5|1973.5|1977.2|1974.2|1973.5|1970.5|266
1724937600000|2024-08-29 13:20:00|1976.2|1973.2|1975.8|1972.8|1977.8|1974.8|1974.8|1971.8|239
1724937900000|2024-08-29 13:25:00|1977.8|1974.8|1978.8|1975.8|1981.8|1978.8|1977.3|1974.3|831
1724938200000|2024-08-29 13:30:00|1979|1976|1986.2|1983.2|1989.2|1986.2|1978.8|1975.8|623
1724938500000|2024-08-29 13:35:00|1986.5|1983.5|1981.2|1978.2|1987|1984|1979.5|1976.5|586
1724938800000|2024-08-29 13:40:00|1980.9|1977.9|1980.9|1977.9|1983.2|1980.2|1976.9|1973.9|458
1724939100000|2024-08-29 13:45:00|1981.2|1978.2|1982.9|1979.9|1983.9|1980.9|1980.9|1977.9|557
1724939400000|2024-08-29 13:50:00|1982.5|1979.5|1988.2|1985.2|1988.2|1985.2|1982.5|1979.5|443
1724939700000|2024-08-29 13:55:00|1988.9|1985.9|1991.2|1988.2|1991.2|1988.2|1988.9|1985.9|725
1724940000000|2024-08-29 14:00:00|1991.5|1988.5|1985.9|1982.9|1992.2|1989.2|1985.5|1982.5|419
1724940300000|2024-08-29 14:05:00|1986.4|1983.4|1993.4|1990.4|1993.7|1990.7|1983.9|1980.9|1762
1724940600000|2024-08-29 14:10:00|1993.7|1990.7|1987.1|1984.1|1995.4|1992.4|1987.1|1984.1|1582
1724940900000|2024-08-29 14:15:00|1986.1|1983.1|1993|1990|1994|1991|1986.1|1983.1|2073
1724941200000|2024-08-29 14:20:00|1993.3|1990.3|1994|1991|1995.7|1992.7|1991.5|1988.5|1513
1724941500000|2024-08-29 14:25:00|1993|1990|1990.7|1987.7|1994.7|1991.7|1989.7|1986.7|814
1724941800000|2024-08-29 14:30:00|1991|1988|1991.4|1988.4|1991.7|1988.7|1987.4|1984.4|718
1724942100000|2024-08-29 14:35:00|1990.7|1987.7|1997|1994|1997.7|1994.7|1990.4|1987.4|857
1724942400000|2024-08-29 14:40:00|1997.4|1994.4|1987.4|1984.4|1997.7|1994.7|1986.7|1983.7|830
1724942700000|2024-08-29 14:45:00|1987.7|1984.7|1987.4|1984.4|1992.4|1989.4|1986.7|1983.7|379
1724943000000|2024-08-29 14:50:00|1987.9|1984.9|1987.7|1984.7|1989|1986|1982.4|1979.4|830
1724943300000|2024-08-29 14:55:00|1987.4|1984.4|1993.4|1990.4|1993.5|1990.5|1987.4|1984.4|228
1724943600000|2024-08-29 15:00:00|1992.4|1989.4|1994.4|1991.4|1995.7|1992.7|1992.1|1989.1|539
1724943900000|2024-08-29 15:05:00|1994.7|1991.7|1995.4|1992.4|1995.4|1992.4|1993.4|1990.4|233
1724944200000|2024-08-29 15:10:00|1994.4|1991.4|1989.2|1986.2|1994.4|1991.4|1989.2|1986.2|317
1724944500000|2024-08-29 15:15:00|1989.1|1986.1|1989.1|1986.1|1989.4|1986.4|1986.1|1983.1|273
1724944800000|2024-08-29 15:20:00|1990.2|1987.2|1993|1990|1993.7|1990.7|1990.2|1987.2|796
1724945100000|2024-08-29 15:25:00|1993.7|1990.7|1988.7|1985.7|1993.7|1990.7|1987.7|1984.7|529
1724945400000|2024-08-29 15:30:00|1988.1|1985.1|1988.4|1985.4|1988.8|1985.8|1986.4|1983.4|302
1724945700000|2024-08-29 15:35:00|1989.1|1986.1|1989.4|1986.4|1990.1|1987.1|1987.1|1984.1|267
1724946000000|2024-08-29 15:40:00|1989.6|1986.6|1987.8|1984.8|1990.1|1987.1|1986.8|1983.8|135
1724946300000|2024-08-29 15:45:00|1987.9|1984.9|1989.1|1986.1|1989.1|1986.1|1987.8|1984.8|204
1724946600000|2024-08-29 15:50:00|1989.4|1986.4|1991.1|1988.1|1991.7|1988.7|1989.2|1986.2|158
1724946900000|2024-08-29 15:55:00|1990.4|1987.4|1991.4|1988.4|1991.4|1988.4|1989.7|1986.7|293
1724947200000|2024-08-29 16:00:00|1990.1|1987.1|1988.8|1985.8|1991.1|1988.1|1988.8|1985.8|384
1724947500000|2024-08-29 16:05:00|1988.1|1985.1|1990.8|1987.8|1991.8|1988.8|1988.1|1985.1|504
1724947800000|2024-08-29 16:10:00|1989.8|1986.8|1997.4|1994.4|1998.4|1995.4|1988.8|1985.8|764
1724948100000|2024-08-29 16:15:00|1997.7|1994.7|2002.4|1999.4|2003.4|2000.4|1997.4|1994.4|540
1724948400000|2024-08-29 16:20:00|2002.7|1999.7|2006.7|2003.7|2012.7|2009.7|2002.4|1999.4|1733
1724948700000|2024-08-29 16:25:00|2007|2004|2002.7|1999.7|2009.7|2006.7|2002.4|1999.4|592
1724949000000|2024-08-29 16:30:00|2003.1|2000.1|2002.6|1999.6|2005.1|2002.1|2002.1|1999.1|633
1724949300000|2024-08-29 16:35:00|2002.7|1999.7|2007.4|2004.4|2010.4|2007.4|2002.7|1999.7|1102
1724949600000|2024-08-29 16:40:00|2007|2004|2010|2007|2010.4|2007.4|2006.7|2003.7|963
1724949900000|2024-08-29 16:45:00|2010.4|2007.4|2009.4|2006.4|2011.7|2008.7|2007.4|2004.4|639
1724950200000|2024-08-29 16:50:00|2009.5|2006.5|2003.4|2000.4|2010|2007|2003.4|2000.4|2051
1724950500000|2024-08-29 16:55:00|2004.4|2001.4|2001.2|1998.2|2004.4|2001.4|2000.1|1997.1|1265
1725003000000|2024-08-30 07:30:00|2002.8|1999.8|2008.5|2005.5|2009.5|2006.5|1999|1996|926
1725003300000|2024-08-30 07:35:00|2006.5|2003.5|2008.1|2005.1|2009.1|2006.1|2005.5|2002.5|133
1725003600000|2024-08-30 07:40:00|2007.5|2004.5|2003.5|2000.5|2007.5|2004.5|2003.5|2000.5|132
1725003900000|2024-08-30 07:45:00|2003.8|2000.8|2006.1|2003.1|2008.1|2005.1|2003.5|2000.5|104
1725004200000|2024-08-30 07:50:00|2005.8|2002.8|2002.5|1999.5|2005.8|2002.8|2002.5|1999.5|95
1725004500000|2024-08-30 07:55:00|2002.8|1999.8|2001.1|1998.1|2002.8|1999.8|1999.8|1996.8|212
1725004800000|2024-08-30 08:00:00|2002.1|1999.1|2004.6|2001.6|2005.1|2002.1|2001.5|1998.5|133
1725005100000|2024-08-30 08:05:00|2004.8|2001.8|2004.1|2001.1|2005.1|2002.1|2001.5|1998.5|113
1725005400000|2024-08-30 08:10:00|2004.5|2001.5|2006.1|2003.1|2007.1|2004.1|2004.5|2001.5|109
1725005700000|2024-08-30 08:15:00|2006.3|2003.3|2009.1|2006.1|2009.1|2006.1|2006.3|2003.3|155
1725006000000|2024-08-30 08:20:00|2008.8|2005.8|2009.1|2006.1|2009.8|2006.8|2008.1|2005.1|114
1725006300000|2024-08-30 08:25:00|2008.8|2005.8|2008.1|2005.1|2008.8|2005.8|2006.6|2003.6|98
1725006600000|2024-08-30 08:30:00|2007.8|2004.8|2009.4|2006.4|2009.8|2006.8|2007.8|2004.8|36
1725006900000|2024-08-30 08:35:00|2009.1|2006.1|2007.1|2004.1|2009.8|2006.8|2007.1|2004.1|97
1725007200000|2024-08-30 08:40:00|2006.8|2003.8|2006.8|2003.8|2007.8|2004.8|2005.4|2002.4|77
1725007500000|2024-08-30 08:45:00|2006.4|2003.4|2003.1|2000.1|2006.4|2003.4|2000.1|1997.1|91
1725007800000|2024-08-30 08:50:00|2002.8|1999.8|2000.1|1997.1|2002.8|1999.8|1998.5|1995.5|312
1725008100000|2024-08-30 08:55:00|1999.6|1996.6|1999.1|1996.1|1999.6|1996.6|1997|1994|357
1725008400000|2024-08-30 09:00:00|1999.5|1996.5|1998.8|1995.8|1999.8|1996.8|1996.8|1993.8|61
1725008700000|2024-08-30 09:05:00|1998.5|1995.5|1998.5|1995.5|1999.8|1996.8|1996.8|1993.8|106
1724671800000|2024-08-26 11:30:00|1877.8|1874.8|1890.6|1887.6|1890.6|1887.6|1877.8|1874.8|1139
1724672100000|2024-08-26 11:35:00|1890.3|1887.3|1892.3|1889.3|1892.3|1889.3|1889.3|1886.3|289
1724672400000|2024-08-26 11:40:00|1891.8|1888.8|1892|1889|1894.3|1891.3|1890.3|1887.3|467
1724672700000|2024-08-26 11:45:00|1891.6|1888.6|1892|1889|1894.3|1891.3|1888.6|1885.6|321
1724673000000|2024-08-26 11:50:00|1892.3|1889.3|1894.3|1891.3|1895.3|1892.3|1891.6|1888.6|693
1724673300000|2024-08-26 11:55:00|1894.6|1891.6|1904.6|1901.6|1904.6|1901.6|1894.6|1891.6|258
1724673600000|2024-08-26 12:00:00|1904|1901|1903.3|1900.3|1905.3|1902.3|1902|1899|1299
1724673900000|2024-08-26 12:05:00|1903.6|1900.6|1902|1899|1904.3|1901.3|1902|1899|508
1724674200000|2024-08-26 12:10:00|1902.3|1899.3|1909.3|1906.3|1914|1911|1902.3|1899.3|1338
1724674500000|2024-08-26 12:15:00|1910.3|1907.3|1912.3|1909.3|1913.3|1910.3|1908.6|1905.6|639
1724674800000|2024-08-26 12:20:00|1913|1910|1913.3|1910.3|1914.3|1911.3|1912.3|1909.3|493
1724675100000|2024-08-26 12:25:00|1913.1|1910.1|1910|1907|1915.3|1912.3|1909.6|1906.6|417
1724675400000|2024-08-26 12:30:00|1910.3|1907.3|1912|1909|1912|1909|1909|1906|381
1724675700000|2024-08-26 12:35:00|1912.3|1909.3|1914.5|1911.5|1914.8|1911.8|1911|1908|352
1724676000000|2024-08-26 12:40:00|1914.6|1911.6|1914.6|1911.6|1915|1912|1911.8|1908.8|205
1724676300000|2024-08-26 12:45:00|1915|1912|1913.5|1910.5|1915.6|1912.6|1909|1906|232
1724676600000|2024-08-26 12:50:00|1914|1911|1914.5|1911.5|1915|1912|1913|1910|145
1724676900000|2024-08-26 12:55:00|1914.6|1911.6|1916.3|1913.3|1919|1916|1914|1911|721
1724677200000|2024-08-26 13:00:00|1916.5|1913.5|1917.3|1914.3|1918.3|1915.3|1916.3|1913.3|738
1724677500000|2024-08-26 13:05:00|1918|1915|1917.6|1914.6|1919|1916|1917.3|1914.3|220
1724677800000|2024-08-26 13:10:00|1918.3|1915.3|1918.3|1915.3|1918.6|1915.6|1917.6|1914.6|356
1724678100000|2024-08-26 13:15:00|1918.6|1915.6|1919.6|1916.6|1920|1917|1918.3|1915.3|646
1724678400000|2024-08-26 13:20:00|1919.3|1916.3|1917|1914|1919.7|1916.7|1917|1914|674
1724678700000|2024-08-26 13:25:00|1917.3|1914.3|1918|1915|1918|1915|1917|1914|164
1724679000000|2024-08-26 13:30:00|1918.7|1915.7|1918|1915|1919|1916|1917.8|1914.8|329
1724679300000|2024-08-26 13:35:00|1917.3|1914.3|1917.3|1914.3|1918|1915|1914.7|1911.7|1117
1724679600000|2024-08-26 13:40:00|1918|1915|1913|1910|1918|1915|1913|1910|405
1724679900000|2024-08-26 13:45:00|1912.8|1909.8|1913.7|1910.7|1914|1911|1907|1904|509
1724680200000|2024-08-26 13:50:00|1913.2|1910.2|1912.7|1909.7|1913.7|1910.7|1912.7|1909.7|311
1724680500000|2024-08-26 13:55:00|1913|1910|1916.7|1913.7|1916.7|1913.7|1913|1910|390
1724680800000|2024-08-26 14:00:00|1916.3|1913.3|1919.7|1916.7|1919.7|1916.7|1915.7|1912.7|612
1724681100000|2024-08-26 14:05:00|1918.7|1915.7|1929.3|1926.3|1929.3|1926.3|1918.7|1915.7|891
1724681400000|2024-08-26 14:10:00|1929|1926|1925.3|1922.3|1930.3|1927.3|1924|1921|1357
1724681700000|2024-08-26 14:15:00|1925.7|1922.7|1930|1927|1930|1927|1925.7|1922.7|527
1724682000000|2024-08-26 14:20:00|1930.3|1927.3|1930.2|1927.2|1931.3|1928.3|1929|1926|726
1724682300000|2024-08-26 14:25:00|1930|1927|1934.3|1931.3|1936.7|1933.7|1928.3|1925.3|2228
1724682600000|2024-08-26 14:30:00|1934.7|1931.7|1938.3|1935.3|1939.3|1936.3|1934.3|1931.3|644
1724682900000|2024-08-26 14:35:00|1938|1935|1933.3|1930.3|1938|1935|1933.3|1930.3|952
1724683200000|2024-08-26 14:40:00|1932|1929|1932.3|1929.3|1934|1931|1930|1927|576
1724683500000|2024-08-26 14:45:00|1932.7|1929.7|1928.7|1925.7|1934.7|1931.7|1924.3|1921.3|846
1724683800000|2024-08-26 14:50:00|1928.8|1925.8|1930.3|1927.3|1930.3|1927.3|1925.3|1922.3|443
1724684100000|2024-08-26 14:55:00|1929.3|1926.3|1930.3|1927.3|1930.3|1927.3|1928.3|1925.3|257
1724684400000|2024-08-26 15:00:00|1931.3|1928.3|1932.7|1929.7|1932.7|1929.7|1928|1925|408
1724684700000|2024-08-26 15:05:00|1933|1930|1935|1932|1935|1932|1930.7|1927.7|395
1724685000000|2024-08-26 15:10:00|1934|1931|1934.7|1931.7|1936|1933|1934|1931|498
1724685300000|2024-08-26 15:15:00|1935|1932|1937|1934|1937|1934|1934.3|1931.3|946
1724685600000|2024-08-26 15:20:00|1936.3|1933.3|1931.5|1928.5|1938|1935|1930.3|1927.3|741
1724685900000|2024-08-26 15:25:00|1931.3|1928.3|1934|1931|1935|1932|1931.3|1928.3|692
1724686200000|2024-08-26 15:30:00|1933.7|1930.7|1934.8|1931.8|1935|1932|1933|1930|619
1724686500000|2024-08-26 15:35:00|1935|1932|1933|1930|1935.7|1932.7|1931.3|1928.3|496
1724686800000|2024-08-26 15:40:00|1931.7|1928.7|1932.3|1929.3|1932.5|1929.5|1929.7|1926.7|479
1724687100000|2024-08-26 15:45:00|1932.5|1929.5|1934.7|1931.7|1934.7|1931.7|1932.3|1929.3|449
1724687400000|2024-08-26 15:50:00|1933.7|1930.7|1932.2|1929.2|1933.7|1930.7|1930.4|1927.4|703
1724687700000|2024-08-26 15:55:00|1931.7|1928.7|1932.4|1929.4|1933.4|1930.4|1931.4|1928.4|374
1724688000000|2024-08-26 16:00:00|1932.7|1929.7|1932.4|1929.4|1934.4|1931.4|1932.4|1929.4|335
1724688300000|2024-08-26 16:05:00|1932.7|1929.7|1930.7|1927.7|1934.7|1931.7|1929|1926|677
1724688600000|2024-08-26 16:10:00|1931|1928|1933|1930|1934|1931|1931|1928|441
1724688900000|2024-08-26 16:15:00|1932.4|1929.4|1934|1931|1934|1931|1930|1927|544
1724689200000|2024-08-26 16:20:00|1933.4|1930.4|1933|1930|1934|1931|1932.4|1929.4|661
1724689500000|2024-08-26 16:25:00|1932|1929|1926|1923|1934|1931|1924|1921|868
1724689800000|2024-08-26 16:30:00|1926.2|1923.2|1929.7|1926.7|1931.4|1928.4|1926|1923|849
1724690100000|2024-08-26 16:35:00|1930|1927|1930|1927|1930|1927|1927.9|1924.9|819
1724690400000|2024-08-26 16:40:00|1929.7|1926.7|1928.4|1925.4|1929.7|1926.7|1927.4|1924.4|679
1724690700000|2024-08-26 16:45:00|1929|1926|1928|1925|1930|1927|1925.4|1922.4|768
1724691000000|2024-08-26 16:50:00|1928.4|1925.4|1925.7|1922.7|1934|1931|1923.7|1920.7|5564
1724691300000|2024-08-26 16:55:00|1924.9|1921.9|1927.4|1924.4|1931|1928|1924.4|1921.4|1473
1724743800000|2024-08-27 07:30:00|1938.9|1935.9|1944.9|1941.9|1948.2|1945.2|1933.9|1930.9|1251
1724744100000|2024-08-27 07:35:00|1943.9|1940.9|1946.2|1943.2|1948.6|1945.6|1941.9|1938.9|299
1724744400000|2024-08-27 07:40:00|1946.6|1943.6|1950.9|1947.9|1959.7|1956.7|1944.2|1941.2|578
1724744700000|2024-08-27 07:45:00|1949.1|1946.1|1945.1|1942.1|1949.6|1946.6|1944.3|1941.3|1112
1724745000000|2024-08-27 07:50:00|1944.8|1941.8|1949.3|1946.3|1950.6|1947.6|1944.3|1941.3|544
1724745300000|2024-08-27 07:55:00|1950.3|1947.3|1951.3|1948.3|1951.3|1948.3|1949.3|1946.3|126
1724745600000|2024-08-27 08:00:00|1950.6|1947.6|1953.9|1950.9|1960.3|1957.3|1949.3|1946.3|944
1724745900000|2024-08-27 08:05:00|1953.8|1950.8|1946.3|1943.3|1957.6|1954.6|1946.1|1943.1|550
1724746200000|2024-08-27 08:10:00|1946.6|1943.6|1944.8|1941.8|1947.3|1944.3|1944.3|1941.3|140
1724746500000|2024-08-27 08:15:00|1945.3|1942.3|1949.3|1946.3|1950.3|1947.3|1944.3|1941.3|117
1724746800000|2024-08-27 08:20:00|1949.8|1946.8|1950.6|1947.6|1950.9|1947.9|1946.6|1943.6|201
1724747100000|2024-08-27 08:25:00|1950.3|1947.3|1950.6|1947.6|1952.6|1949.6|1948.6|1945.6|115
1724747400000|2024-08-27 08:30:00|1950.3|1947.3|1950.3|1947.3|1951.1|1948.1|1948.3|1945.3|125
1724747700000|2024-08-27 08:35:00|1951.3|1948.3|1950.1|1947.1|1951.6|1948.6|1948.8|1945.8|75
1724748000000|2024-08-27 08:40:00|1950.3|1947.3|1951.9|1948.9|1952.3|1949.3|1949.9|1946.9|98
1724748300000|2024-08-27 08:45:00|1951.6|1948.6|1949.3|1946.3|1952.6|1949.6|1948.9|1945.9|108
1724748600000|2024-08-27 08:50:00|1948.9|1945.9|1944.3|1941.3|1948.9|1945.9|1944.3|1941.3|967
1724748900000|2024-08-27 08:55:00|1944.6|1941.6|1945.6|1942.6|1946.3|1943.3|1944.3|1941.3|425
1724749200000|2024-08-27 09:00:00|1945.9|1942.9|1944.9|1941.9|1946.3|1943.3|1944.3|1941.3|88
1724749500000|2024-08-27 09:05:00|1944.3|1941.3|1944.6|1941.6|1947.1|1944.1|1944.3|1941.3|218
1724749800000|2024-08-27 09:10:00|1944.9|1941.9|1944.9|1941.9|1946.3|1943.3|1944.3|1941.3|128
1724750100000|2024-08-27 09:15:00|1944.6|1941.6|1939.3|1936.3|1945.3|1942.3|1937.3|1934.3|331
1724750400000|2024-08-27 09:20:00|1937.6|1934.6|1940.9|1937.9|1940.9|1937.9|1937.3|1934.3|713
1724750700000|2024-08-27 09:25:00|1940.6|1937.6|1939.9|1936.9|1942.4|1939.4|1939.9|1936.9|95
1724751000000|2024-08-27 09:30:00|1940.3|1937.3|1940.3|1937.3|1941.3|1938.3|1938.3|1935.3|160
1724751300000|2024-08-27 09:35:00|1941.3|1938.3|1937.3|1934.3|1941.3|1938.3|1937.3|1934.3|76
1724751600000|2024-08-27 09:40:00|1936.3|1933.3|1937.4|1934.4|1937.4|1934.4|1935.9|1932.9|118
1724751900000|2024-08-27 09:45:00|1937.6|1934.6|1917.5|1914.5|1937.9|1934.9|1904.1|1901.1|1173
1724752200000|2024-08-27 09:50:00|1917.3|1914.3|1918.1|1915.1|1918.6|1915.6|1914|1911|383
1724752500000|2024-08-27 09:55:00|1918.3|1915.3|1923.6|1920.6|1925.6|1922.6|1917.6|1914.6|252
1724752800000|2024-08-27 10:00:00|1923.8|1920.8|1922.3|1919.3|1924.3|1921.3|1920.3|1917.3|174
1724753100000|2024-08-27 10:05:00|1922.6|1919.6|1919.6|1916.6|1925.3|1922.3|1918.6|1915.6|250
1724753400000|2024-08-27 10:10:00|1919.3|1916.3|1922|1919|1923.6|1920.6|1919.3|1916.3|95
1724753700000|2024-08-27 10:15:00|1922.6|1919.6|1923.6|1920.6|1923.6|1920.6|1922.6|1919.6|69
1724754000000|2024-08-27 10:20:00|1924.6|1921.6|1924|1921|1925.3|1922.3|1922.6|1919.6|106
1724754300000|2024-08-27 10:25:00|1923.6|1920.6|1922.3|1919.3|1923.6|1920.6|1920.3|1917.3|100
1724754600000|2024-08-27 10:30:00|1921.3|1918.3|1922.3|1919.3|1924.3|1921.3|1919.3|1916.3|154
1724754900000|2024-08-27 10:35:00|1922.6|1919.6|1921.8|1918.8|1924|1921|1921.6|1918.6|249
1724755200000|2024-08-27 10:40:00|1921.6|1918.6|1922.3|1919.3|1922.8|1919.8|1921.3|1918.3|190
1724755500000|2024-08-27 10:45:00|1921.6|1918.6|1920.3|1917.3|1922.3|1919.3|1919.3|1916.3|103
1724755800000|2024-08-27 10:50:00|1920.9|1917.9|1922.3|1919.3|1924.3|1921.3|1920.9|1917.9|171
1724756100000|2024-08-27 10:55:00|1923.3|1920.3|1922.3|1919.3|1923.3|1920.3|1921.3|1918.3|73
1724756400000|2024-08-27 11:00:00|1922|1919|1923.3|1920.3|1924.3|1921.3|1921.3|1918.3|220
1724756700000|2024-08-27 11:05:00|1923|1920|1925.6|1922.6|1926.6|1923.6|1922.3|1919.3|146
1724757000000|2024-08-27 11:10:00|1925.8|1922.8|1928.3|1925.3|1928.3|1925.3|1925.6|1922.6|96
1724757300000|2024-08-27 11:15:00|1927.6|1924.6|1927.3|1924.3|1927.6|1924.6|1926.3|1923.3|21
1724757600000|2024-08-27 11:20:00|1927.6|1924.6|1927.8|1924.8|1928.3|1925.3|1926.6|1923.6|125
1724757900000|2024-08-27 11:25:00|1927.6|1924.6|1928.3|1925.3|1928.3|1925.3|1926.6|1923.6|94
1724758200000|2024-08-27 11:30:00|1929|1926|1929.1|1926.1|1931.1|1928.1|1928.3|1925.3|150
1724758500000|2024-08-27 11:35:00|1929.3|1926.3|1929.3|1926.3|1929.3|1926.3|1928.3|1925.3|40
1724758800000|2024-08-27 11:40:00|1929|1926|1927.7|1924.7|1931|1928|1927.7|1924.7|709
1724759100000|2024-08-27 11:45:00|1927.3|1924.3|1932|1929|1932.3|1929.3|1926.3|1923.3|317
1724759400000|2024-08-27 11:50:00|1931.8|1928.8|1931.7|1928.7|1932|1929|1930.7|1927.7|24
1724759700000|2024-08-27 11:55:00|1932|1929|1933.2|1930.2|1933.3|1930.3|1931.7|1928.7|77
1724760000000|2024-08-27 12:00:00|1931.7|1928.7|1935|1932|1935|1932|1930.7|1927.7|199
1724760300000|2024-08-27 12:05:00|1934.7|1931.7|1936|1933|1936.3|1933.3|1932.7|1929.7|216
1724760600000|2024-08-27 12:10:00|1936.3|1933.3|1938.7|1935.7|1940|1937|1936.2|1933.2|502
1724760900000|2024-08-27 12:15:00|1939.2|1936.2|1937.7|1934.7|1939.7|1936.7|1936.7|1933.7|333
1724761200000|2024-08-27 12:20:00|1937.8|1934.8|1938.7|1935.7|1939.7|1936.7|1937.7|1934.7|325
1724761500000|2024-08-27 12:25:00|1938.3|1935.3|1937.7|1934.7|1939.7|1936.7|1937.7|1934.7|255
1724761800000|2024-08-27 12:30:00|1938.7|1935.7|1939.7|1936.7|1939.7|1936.7|1937.7|1934.7|166
1724762100000|2024-08-27 12:35:00|1939.4|1936.4|1937.7|1934.7|1939.4|1936.4|1936.7|1933.7|332
1724762400000|2024-08-27 12:40:00|1938|1935|1937.7|1934.7|1938.7|1935.7|1934.7|1931.7|431
1724762700000|2024-08-27 12:45:00|1938.7|1935.7|1941.2|1938.2|1941.3|1938.3|1938|1935|421
1724763000000|2024-08-27 12:50:00|1941.3|1938.3|1942.3|1939.3|1942.7|1939.7|1939.7|1936.7|954
1724763300000|2024-08-27 12:55:00|1942|1939|1943.3|1940.3|1943.3|1940.3|1941.7|1938.7|316
1724763600000|2024-08-27 13:00:00|1943.7|1940.7|1942.7|1939.7|1943.7|1940.7|1942.7|1939.7|527
1724763900000|2024-08-27 13:05:00|1943.7|1940.7|1946.7|1943.7|1949.3|1946.3|1942.7|1939.7|911
1724764200000|2024-08-27 13:10:00|1946|1943|1947.7|1944.7|1948|1945|1946|1943|452
1724764500000|2024-08-27 13:15:00|1948.3|1945.3|1950|1947|1950.3|1947.3|1947.7|1944.7|698
1724764800000|2024-08-27 13:20:00|1949.7|1946.7|1948.7|1945.7|1950.3|1947.3|1948.3|1945.3|739
1724765100000|2024-08-27 13:25:00|1948.3|1945.3|1950|1947|1950.3|1947.3|1948.3|1945.3|324
1724765400000|2024-08-27 13:30:00|1949.7|1946.7|1952.3|1949.3|1952.7|1949.7|1949.3|1946.3|651
1724765700000|2024-08-27 13:35:00|1952.7|1949.7|1958.3|1955.3|1958.3|1955.3|1952.7|1949.7|891
1724766000000|2024-08-27 13:40:00|1958|1955|1959.3|1956.3|1959.3|1956.3|1957.3|1954.3|598
1724766300000|2024-08-27 13:45:00|1958.7|1955.7|1956.3|1953.3|1958.7|1955.7|1953.2|1950.2|514
1724766600000|2024-08-27 13:50:00|1956.7|1953.7|1957.3|1954.3|1960.3|1957.3|1956.7|1953.7|379
1724766900000|2024-08-27 13:55:00|1957.7|1954.7|1957.3|1954.3|1959|1956|1957.3|1954.3|491
1724767200000|2024-08-27 14:00:00|1958.3|1955.3|1960.7|1957.7|1961.3|1958.3|1956.3|1953.3|856
1724767500000|2024-08-27 14:05:00|1961.3|1958.3|1959.3|1956.3|1961.3|1958.3|1957.7|1954.7|517
1724767800000|2024-08-27 14:10:00|1959|1956|1961.2|1958.2|1961.3|1958.3|1958.3|1955.3|515
1724768100000|2024-08-27 14:15:00|1961.3|1958.3|1967.3|1964.3|1967.7|1964.7|1960.3|1957.3|1206
1724768400000|2024-08-27 14:20:00|1967.7|1964.7|1967.7|1964.7|1968.3|1965.3|1965.7|1962.7|596
1724768700000|2024-08-27 14:25:00|1968|1965|1968.7|1965.7|1969.7|1966.7|1965.7|1962.7|1166
1724769000000|2024-08-27 14:30:00|1969.3|1966.3|1970|1967|1970|1967|1968.7|1965.7|776
1724769300000|2024-08-27 14:35:00|1969.8|1966.8|1977.7|1974.7|1977.7|1974.7|1969.7|1966.7|1269
1724769600000|2024-08-27 14:40:00|1977|1974|1972.7|1969.7|1977|1974|1971.3|1968.3|1116
1724769900000|2024-08-27 14:45:00|1974|1971|1968|1965|1974|1971|1967.7|1964.7|716
1724770200000|2024-08-27 14:50:00|1968.7|1965.7|1968.7|1965.7|1969.7|1966.7|1962|1959|638
1724770500000|2024-08-27 14:55:00|1968|1965|1970.8|1967.8|1971|1968|1967.7|1964.7|190
1724770800000|2024-08-27 15:00:00|1971|1968|1971|1968|1972.3|1969.3|1970|1967|527
1724771100000|2024-08-27 15:05:00|1972|1969|1972|1969|1972|1969|1969.3|1966.3|375
1724771400000|2024-08-27 15:10:00|1973|1970|1968.7|1965.7|1973|1970|1968.7|1965.7|420
1724771700000|2024-08-27 15:15:00|1969|1966|1967.7|1964.7|1969|1966|1966.7|1963.7|559
1724772000000|2024-08-27 15:20:00|1968|1965|1971.7|1968.7|1972.7|1969.7|1967.7|1964.7|361
1724772300000|2024-08-27 15:25:00|1971|1968|1971.7|1968.7|1973.7|1970.7|1970.7|1967.7|449
1724772600000|2024-08-27 15:30:00|1971.4|1968.4|1970.7|1967.7|1973.4|1970.4|1969.7|1965.4|771
1724772900000|2024-08-27 15:35:00|1971|1968|1972.4|1969.4|1973.7|1970.7|1971|1968|850
1724773200000|2024-08-27 15:40:00|1972.7|1969.7|1972.4|1969.4|1973|1970|1972.4|1969.4|235
1724773500000|2024-08-27 15:45:00|1973.4|1970.4|1971.4|1968.4|1973.4|1970.4|1970.4|1967.4|412
1724773800000|2024-08-27 15:50:00|1971.7|1968.7|1973.4|1970.4|1973.4|1970.4|1971.7|1968.7|127
1724774100000|2024-08-27 15:55:00|1972.4|1969.4|1971.4|1968.4|1972.4|1969.4|1970.4|1967.4|438
1724774400000|2024-08-27 16:00:00|1971|1968|1969.4|1966.4|1971|1968|1968.7|1965.7|419
1724774700000|2024-08-27 16:05:00|1970.4|1967.4|1970.4|1967.4|1971.4|1968.4|1969.4|1966.4|236
1724775000000|2024-08-27 16:10:00|1970.1|1967.1|1967.4|1964.4|1970.1|1967.1|1965.4|1962.4|464
1724775300000|2024-08-27 16:15:00|1966.4|1963.4|1968.7|1965.7|1969.4|1966.4|1965.7|1962.7|366
1724775600000|2024-08-27 16:20:00|1969.1|1966.1|1971.4|1968.4|1971.4|1968.4|1968.1|1965.1|282
1724775900000|2024-08-27 16:25:00|1972.1|1969.1|1973.4|1970.4|1973.4|1970.4|1971.7|1968.7|337
1724776200000|2024-08-27 16:30:00|1974.1|1971.1|1977.4|1974.4|1978.4|1975.4|1974.1|1971.1|547
1724776500000|2024-08-27 16:35:00|1977.7|1974.7|1977.1|1974.1|1979.4|1976.4|1976.4|1973.4|565
1724776800000|2024-08-27 16:40:00|1977.4|1974.4|1979.7|1976.7|1981.7|1978.7|1975.4|1972.4|1663
1724777100000|2024-08-27 16:45:00|1980.4|1977.4|1980.1|1977.1|1980.7|1977.7|1978.2|1975.2|718
1724777400000|2024-08-27 16:50:00|1980.4|1977.4|1982.7|1979.7|1986.4|1983.4|1978.1|1975.1|2640
1724777700000|2024-08-27 16:55:00|1982.4|1979.4|1990|1987|1990|1987|1981.4|1978.4|3611
1724830200000|2024-08-28 07:30:00|1985.7|1982.7|1981.5|1978.5|1987.5|1984.5|1974.9|1971.9|956
1724830500000|2024-08-28 07:35:00|1980.9|1977.9|1977.2|1974.2|1981.5|1978.5|1975.9|1972.9|226
1724830800000|2024-08-28 07:40:00|1976.9|1973.9|1976.9|1973.9|1977.5|1974.5|1974.5|1971.5|122
1724831100000|2024-08-28 07:45:00|1977.9|1974.9|1977.9|1974.9|1980.9|1977.9|1976.9|1973.9|278
1724831400000|2024-08-28 07:50:00|1978.5|1975.5|1974.9|1971.9|1979.4|1976.4|1974.9|1971.9|195
1724831700000|2024-08-28 07:55:00|1974.5|1971.5|1970.6|1967.6|1974.9|1971.9|1968.2|1965.2|330
1724832000000|2024-08-28 08:00:00|1970.4|1967.4|1971.9|1968.9|1972.2|1969.2|1969.7|1966.7|160
1724832300000|2024-08-28 08:05:00|1972.2|1969.2|1975.2|1972.2|1975.4|1972.4|1972.2|1969.2|207
1724832600000|2024-08-28 08:10:00|1975.9|1972.9|1975.2|1972.2|1975.9|1972.9|1975.2|1972.2|151
1724832900000|2024-08-28 08:15:00|1973.2|1970.2|1975.2|1972.2|1976.2|1973.2|1973.2|1970.2|196
1724833200000|2024-08-28 08:20:00|1975.6|1972.6|1976.6|1973.6|1977.2|1974.2|1975.2|1972.2|99
1724833500000|2024-08-28 08:25:00|1975.9|1972.9|1976.6|1973.6|1976.9|1973.9|1975.9|1972.9|3
1724833800000|2024-08-28 08:30:00|1976.9|1973.9|1977.9|1974.9|1978.6|1975.6|1976.2|1973.2|48
1724834100000|2024-08-28 08:35:00|1977.2|1974.2|1977.2|1974.2|1979.2|1976.2|1977.2|1974.2|269
1724834400000|2024-08-28 08:40:00|1977.6|1974.6|1978.2|1975.2|1979.2|1976.2|1977.6|1974.6|123
1724834700000|2024-08-28 08:45:00|1978.6|1975.6|1977.6|1974.6|1979.2|1976.2|1977.6|1974.6|71
1724835000000|2024-08-28 08:50:00|1977.2|1974.2|1978.2|1975.2|1978.6|1975.6|1976.6|1973.6|33
1724835300000|2024-08-28 08:55:00|1978.6|1975.6|1974.8|1971.8|1979.6|1976.6|1974.6|1971.6|1191
1724835600000|2024-08-28 09:00:00|1974.9|1971.9|1973.3|1970.3|1975.9|1972.9|1971.6|1968.6|414
1724835900000|2024-08-28 09:05:00|1973.6|1970.6|1969.3|1966.3|1974.3|1971.3|1969.3|1966.3|634
1724836200000|2024-08-28 09:10:00|1968.3|1965.3|1966.3|1963.3|1968.5|1965.5|1965.3|1962.3|811
1724836500000|2024-08-28 09:15:00|1967|1964|1966.3|1963.3|1968.3|1965.3|1966.3|1963.3|300
1724836800000|2024-08-28 09:20:00|1966.5|1963.5|1967.3|1964.3|1967.3|1964.3|1966.3|1963.3|34
1724837100000|2024-08-28 09:25:00|1966.3|1963.3|1970.3|1967.3|1971.3|1968.3|1966.3|1963.3|752
1724837400000|2024-08-28 09:30:00|1970.8|1967.8|1974.3|1971.3|1974.3|1971.3|1970.8|1967.8|143
1724837700000|2024-08-28 09:35:00|1974|1971|1975.3|1972.3|1978.5|1975.5|1974|1971|195
1724838000000|2024-08-28 09:40:00|1975.5|1972.5|1972|1969|1975.5|1972.5|1970.5|1967.5|117
1724838300000|2024-08-28 09:45:00|1972.3|1969.3|1968.5|1965.5|1972.6|1969.6|1966.3|1963.3|90
1724838600000|2024-08-28 09:50:00|1968.6|1965.6|1969|1966|1969|1966|1968.3|1965.3|48
1724838900000|2024-08-28 09:55:00|1968.3|1965.3|1969.3|1966.3|1969.3|1966.3|1968.3|1965.3|61
1724839200000|2024-08-28 10:00:00|1970.5|1967.5|1971.6|1968.6|1971.6|1968.6|1970.3|1967.3|51
1724839500000|2024-08-28 10:05:00|1972.3|1969.3|1968.3|1965.3|1972.3|1969.3|1966.6|1963.6|158
1724839800000|2024-08-28 10:10:00|1968.6|1965.6|1972.6|1969.6|1972.6|1969.6|1968.6|1965.6|124
1724840100000|2024-08-28 10:15:00|1973|1970|1970|1967|1973.1|1970.1|1969.6|1966.6|218
1724840400000|2024-08-28 10:20:00|1970.3|1967.3|1969.6|1966.6|1972.5|1969.5|1969.6|1966.6|71
1724840700000|2024-08-28 10:25:00|1967.5|1964.5|1967.3|1964.3|1969|1966|1967|1964|141
1724841000000|2024-08-28 10:30:00|1967|1964|1971|1968|1971|1968|1967|1964|106
1724841300000|2024-08-28 10:35:00|1970.5|1967.5|1968.3|1965.3|1971|1968|1968.3|1965.3|54
1724841600000|2024-08-28 10:40:00|1968|1965|1966|1963|1969.3|1966.3|1965.3|1962.3|177
1724841900000|2024-08-28 10:45:00|1966.3|1963.3|1965|1962|1966.3|1963.3|1964.6|1961.6|163
1724842200000|2024-08-28 10:50:00|1964.6|1961.6|1967|1964|1967.3|1964.3|1964.6|1961.6|132
1724842500000|2024-08-28 10:55:00|1967.3|1964.3|1969.3|1966.3|1969.3|1966.3|1967|1964|96
1724842800000|2024-08-28 11:00:00|1968.3|1965.3|1967.3|1964.3|1969.3|1966.3|1966.8|1963.8|85
1724843100000|2024-08-28 11:05:00|1968.3|1965.3|1961.3|1958.3|1968.3|1965.3|1961.3|1958.3|278
1724843400000|2024-08-28 11:10:00|1961.8|1958.8|1959.3|1956.3|1962.3|1959.3|1957|1954|1554
1724843700000|2024-08-28 11:15:00|1959|1956|1961|1958|1961.3|1958.3|1955.5|1952.5|191
1724844000000|2024-08-28 11:20:00|1960.7|1957.7|1961|1958|1963|1960|1960.7|1957.7|72
1724844300000|2024-08-28 11:25:00|1961.3|1958.3|1960|1957|1962.5|1959.5|1960|1957|113
1724844600000|2024-08-28 11:30:00|1960.3|1957.3|1960.3|1957.3|1963.3|1960.3|1959.3|1956.3|146
1724844900000|2024-08-28 11:35:00|1961.3|1958.3|1964.3|1961.3|1964.3|1961.3|1961.3|1958.3|94
1724845200000|2024-08-28 11:40:00|1965.3|1962.3|1965.3|1962.3|1966.3|1963.3|1964.3|1961.3|58
1724845500000|2024-08-28 11:45:00|1964.3|1961.3|1963.3|1960.3|1964.3|1961.3|1963.3|1960.3|81
1724845800000|2024-08-28 11:50:00|1963|1960|1965.3|1962.3|1965.3|1962.3|1962|1959|63
1724846100000|2024-08-28 11:55:00|1966|1963|1966.7|1963.7|1966.7|1963.7|1965.3|1962.3|114
1724846400000|2024-08-28 12:00:00|1966|1963|1966.5|1963.5|1966.7|1963.7|1964.7|1961.7|514
1724846700000|2024-08-28 12:05:00|1966.7|1963.7|1962.7|1959.7|1966.7|1963.7|1960.4|1957.4|253
1724847000000|2024-08-28 12:10:00|1963.4|1960.4|1969.5|1966.5|1970.4|1967.4|1961.4|1958.4|812
1724847300000|2024-08-28 12:15:00|1969.7|1966.7|1966.4|1963.4|1972.4|1969.4|1965.4|1962.4|481
1724847600000|2024-08-28 12:20:00|1966.5|1963.5|1971|1968|1971|1968|1966.5|1963.5|363
1724847900000|2024-08-28 12:25:00|1970.4|1967.4|1971.4|1968.4|1972|1969|1970.4|1967.4|342
1724848200000|2024-08-28 12:30:00|1970.4|1967.4|1972.4|1969.4|1972.4|1969.4|1970.4|1967.4|326
1724848500000|2024-08-28 12:35:00|1971.4|1968.4|1966.5|1963.5|1972.4|1969.4|1966|1963|270
1724848800000|2024-08-28 12:40:00|1966|1963|1966.2|1963.2|1970|1967|1965.4|1962.4|287
1724849100000|2024-08-28 12:45:00|1966.7|1963.7|1969.4|1966.4|1969.4|1966.4|1965.5|1962.5|425
1724849400000|2024-08-28 12:50:00|1968.7|1965.7|1969.1|1966.1|1970.1|1967.1|1968.1|1965.1|165
1724849700000|2024-08-28 12:55:00|1970.1|1967.1|1969.4|1966.4|1970.4|1967.4|1968.1|1965.1|231
1724850000000|2024-08-28 13:00:00|1970.1|1967.1|1972.1|1969.1|1972.4|1969.4|1970.1|1967.1|239
1724850300000|2024-08-28 13:05:00|1971.7|1968.7|1969.1|1966.1|1973.1|1970.1|1969.1|1966.1|423
1724850600000|2024-08-28 13:10:00|1968.7|1965.7|1968.1|1965.1|1971.1|1968.1|1968.1|1965.1|287
1724850900000|2024-08-28 13:15:00|1968.7|1965.7|1969.4|1966.4|1970.4|1967.4|1968.1|1965.1|216
1724851200000|2024-08-28 13:20:00|1970.1|1967.1|1968.4|1965.4|1970.4|1967.4|1967.4|1964.4|175
1724851500000|2024-08-28 13:25:00|1968.7|1965.7|1967.1|1964.1|1968.7|1965.7|1966.4|1963.4|208
1724851800000|2024-08-28 13:30:00|1967.2|1964.2|1967.1|1964.1|1969.4|1966.4|1965.4|1962.4|335
1724852100000|2024-08-28 13:35:00|1966.7|1963.7|1964.4|1961.4|1967.4|1964.4|1960.7|1957.7|922
1724852400000|2024-08-28 13:40:00|1965.4|1962.4|1967.4|1964.4|1967.4|1964.4|1965.4|1962.4|260
1724852700000|2024-08-28 13:45:00|1967.7|1964.7|1969.4|1966.4|1969.4|1966.4|1967.4|1964.4|180
1724853000000|2024-08-28 13:50:00|1969.7|1966.7|1968.4|1965.4|1972.4|1969.4|1968.4|1965.4|511
1724853300000|2024-08-28 13:55:00|1967.7|1964.7|1963.7|1960.7|1968|1965|1960|1957|462
1724853600000|2024-08-28 14:00:00|1964|1961|1958.1|1955.1|1971|1968|1957.7|1954.7|1688
1724853900000|2024-08-28 14:05:00|1957.6|1954.6|1953.1|1950.1|1957.7|1954.7|1949.1|1946.1|1322
1724854200000|2024-08-28 14:10:00|1952.8|1949.8|1952.4|1949.4|1955.7|1952.7|1951.1|1948.1|401
1724854500000|2024-08-28 14:15:00|1952.1|1949.1|1953.1|1950.1|1956.4|1953.4|1951.4|1948.4|618
1724854800000|2024-08-28 14:20:00|1952.7|1949.7|1952.4|1949.4|1954.7|1951.7|1952.1|1949.1|317
1724855100000|2024-08-28 14:25:00|1952.7|1949.7|1943.4|1940.4|1953.1|1950.1|1938.1|1935.1|1227
1724855400000|2024-08-28 14:30:00|1944.1|1941.1|1952.1|1949.1|1954.7|1951.7|1944.1|1941.1|899
1724855700000|2024-08-28 14:35:00|1952.4|1949.4|1954.4|1951.4|1955.1|1952.1|1952.1|1949.1|453
1724856000000|2024-08-28 14:40:00|1954.7|1951.7|1956.7|1953.7|1958.2|1955.2|1954.4|1951.4|383
1724856300000|2024-08-28 14:45:00|1956.4|1953.4|1953.4|1950.4|1958.4|1955.4|1952.4|1949.4|341
1724856600000|2024-08-28 14:50:00|1953.7|1950.7|1954.4|1951.4|1955.4|1952.4|1949.7|1946.7|508
1724856900000|2024-08-28 14:55:00|1954.1|1951.1|1955.4|1952.4|1955.4|1952.4|1953.4|1950.4|214
1724857200000|2024-08-28 15:00:00|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|1954.4|1951.4|469
1724857500000|2024-08-28 15:05:00|1955.7|1952.7|1956.7|1953.7|1958.7|1955.7|1955.4|1952.4|816
1724857800000|2024-08-28 15:10:00|1955.7|1952.7|1952.4|1949.4|1955.7|1952.7|1950.7|1947.7|266
1724858100000|2024-08-28 15:15:00|1952.7|1949.7|1951.7|1948.7|1953.7|1950.7|1951.1|1948.1|178
1724858400000|2024-08-28 15:20:00|1950.4|1947.4|1949.7|1946.7|1951.7|1948.7|1949.7|1946.7|606
1724858700000|2024-08-28 15:25:00|1951.7|1948.7|1955.4|1952.4|1956.1|1953.1|1951.4|1948.4|308
1724859000000|2024-08-28 15:30:00|1955.1|1952.1|1958.7|1955.7|1958.7|1955.7|1955.1|1952.1|275
1724859300000|2024-08-28 15:35:00|1958.4|1955.4|1953.7|1950.7|1958.4|1955.4|1953.7|1950.7|239
1724859600000|2024-08-28 15:40:00|1953.4|1950.4|1953.7|1950.7|1956.4|1953.4|1953.1|1950.1|225
1724859900000|2024-08-28 15:45:00|1954.2|1951.2|1960|1957|1961.4|1958.4|1954.2|1951.2|595
1724860200000|2024-08-28 15:50:00|1959.9|1956.9|1957.9|1954.9|1961.7|1958.7|1957.7|1954.7|318
1724860500000|2024-08-28 15:55:00|1958|1955|1958.4|1955.4|1959.6|1956.6|1956.7|1953.7|177
1724860800000|2024-08-28 16:00:00|1958.6|1955.6|1960.7|1957.7|1961.1|1958.1|1958.1|1955.1|950
1724861100000|2024-08-28 16:05:00|1961|1958|1961.3|1958.3|1962.8|1959.8|1958|1955|1508
1724861400000|2024-08-28 16:10:00|1961.7|1958.7|1962.3|1959.3|1964.3|1961.3|1961.7|1958.7|1604
1724861700000|2024-08-28 16:15:00|1962.7|1959.7|1960|1957|1963.3|1960.3|1958.3|1955.3|327
1724862000000|2024-08-28 16:20:00|1959.7|1956.7|1965|1962|1966.7|1963.7|1959.3|1956.3|924
1724862300000|2024-08-28 16:25:00|1964.4|1961.4|1963|1960|1964.4|1961.4|1962|1959|274
1724862600000|2024-08-28 16:30:00|1963.4|1960.4|1964.4|1961.4|1965.4|1962.4|1961.4|1958.4|613
1724862900000|2024-08-28 16:35:00|1965|1962|1969.4|1966.4|1970.4|1967.4|1964.4|1961.4|521
1724863200000|2024-08-28 16:40:00|1968.4|1965.4|1971.4|1968.4|1974.7|1971.7|1968.4|1965.4|964
1724863500000|2024-08-28 16:45:00|1971.7|1968.7|1968|1965|1972.4|1969.4|1968|1965|808
1724863800000|2024-08-28 16:50:00|1967.7|1964.7|1977.7|1974.7|1978.7|1975.7|1967.7|1964.7|2901
1724864100000|2024-08-28 16:55:00|1978.2|1975.2|1980.7|1977.7|1982|1979|1977|1974|2144
1724916600000|2024-08-29 07:30:00|1978.4|1975.4|1987.5|1984.5|1990.2|1987.2|1970|1967|1660
1724916900000|2024-08-29 07:35:00|1987.2|1984.2|1984.5|1981.5|1990.5|1987.5|1984.5|1981.5|223
1724917200000|2024-08-29 07:40:00|1983.6|1980.6|1984|1981|1984.5|1981.5|1981.5|1978.5|88
1724917500000|2024-08-29 07:45:00|1984.5|1981.5|1984.5|1981.5|1984.9|1981.9|1981.5|1978.5|146
1724917800000|2024-08-29 07:50:00|1984.4|1981.4|1982.2|1979.2|1985.9|1982.9|1982.2|1979.2|108
1724918100000|2024-08-29 07:55:00|1981.9|1978.9|1984.2|1981.2|1984.9|1981.9|1981.2|1978.2|71
1724918400000|2024-08-29 08:00:00|1985.2|1982.2|1986.6|1983.6|1987.6|1984.6|1985.2|1982.2|120
1724918700000|2024-08-29 08:05:00|1987.2|1984.2|1987.9|1984.9|1989.6|1986.6|1987.2|1984.2|133
1724919000000|2024-08-29 08:10:00|1988.2|1985.2|1987.9|1984.9|1989.2|1986.2|1987.2|1984.2|154
1724919300000|2024-08-29 08:15:00|1988.2|1985.2|1985.5|1982.5|1988.2|1985.2|1983.2|1980.2|114
1724919600000|2024-08-29 08:20:00|1985.9|1982.9|1989.2|1986.2|1989.2|1986.2|1985.9|1982.9|153
1724919900000|2024-08-29 08:25:00|1989.5|1986.5|1988.2|1985.2|1989.5|1986.5|1987|1984|90
1724920200000|2024-08-29 08:30:00|1988.9|1985.9|1984.5|1981.5|1989|1986|1982.9|1979.9|223
1724920500000|2024-08-29 08:35:00|1984.2|1981.2|1984.9|1981.9|1984.9|1981.9|1983.5|1980.5|19
1724920800000|2024-08-29 08:40:00|1985.9|1982.9|1987.2|1984.2|1987.2|1984.2|1985.9|1982.9|77
1724921100000|2024-08-29 08:45:00|1987.5|1984.5|1986.5|1983.5|1988.5|1985.5|1985.5|1982.5|47
1724921400000|2024-08-29 08:50:00|1986.9|1983.9|1985.5|1982.5|1986.9|1983.9|1985.5|1982.5|10
1724921700000|2024-08-29 08:55:00|1985.9|1982.9|1987.2|1984.2|1987.5|1984.5|1985.8|1982.8|57
1724922000000|2024-08-29 09:00:00|1987.5|1984.5|1989.2|1986.2|1989.2|1986.2|1987.5|1984.5|406
1724922300000|2024-08-29 09:05:00|1989.5|1986.5|1988.8|1985.8|1990.2|1987.2|1987.8|1984.8|110
1724922600000|2024-08-29 09:10:00|1989.2|1986.2|1988.5|1985.5|1990.3|1987.3|1987.5|1984.5|83
1724922900000|2024-08-29 09:15:00|1988.8|1985.8|1990.5|1987.5|1990.5|1987.5|1988.5|1985.5|104
1724923200000|2024-08-29 09:20:00|1990.8|1987.8|1993.5|1990.5|1994.8|1991.8|1990.5|1987.5|351
1724923500000|2024-08-29 09:25:00|1993.8|1990.8|1988.5|1985.5|1994.5|1991.5|1987.8|1984.8|710
1724923800000|2024-08-29 09:30:00|1988.8|1985.8|1990.8|1987.8|1990.8|1987.8|1987.2|1984.2|145
1724924100000|2024-08-29 09:35:00|1990.5|1987.5|1983.2|1980.2|1990.5|1987.5|1982.7|1979.7|171
1724924400000|2024-08-29 09:40:00|1985.5|1982.5|1984.8|1981.8|1986.5|1983.5|1983.7|1980.7|642
1724924700000|2024-08-29 09:45:00|1985.2|1982.2|1987.5|1984.5|1988.5|1985.5|1985.2|1982.2|38
1724925000000|2024-08-29 09:50:00|1988.2|1985.2|1988.4|1985.4|1990.5|1987.5|1986.8|1983.8|118
1724925300000|2024-08-29 09:55:00|1988.5|1985.5|1987.9|1984.9|1988.9|1985.9|1986.9|1983.9|68
1724925600000|2024-08-29 10:00:00|1988.2|1985.2|1987.5|1984.5|1989.5|1986.5|1986.9|1983.9|104
1724925900000|2024-08-29 10:05:00|1987.9|1984.9|1986.9|1983.9|1988.5|1985.5|1983.7|1980.7|195
1724926200000|2024-08-29 10:10:00|1987.4|1984.4|1988.5|1985.5|1988.5|1985.5|1986.9|1983.9|102
1724926500000|2024-08-29 10:15:00|1988.9|1985.9|1988.5|1985.5|1988.9|1985.9|1987.5|1984.5|35
1724926800000|2024-08-29 10:20:00|1988.4|1985.4|1988|1985|1988.5|1985.5|1986.5|1983.5|153
1724927100000|2024-08-29 10:25:00|1988.5|1985.5|1984.6|1981.6|1988.9|1985.9|1982.4|1979.4|354
1724927400000|2024-08-29 10:30:00|1985.2|1982.2|1984.6|1981.6|1985.2|1982.2|1983.2|1980.2|46
1724927700000|2024-08-29 10:35:00|1984.2|1981.2|1986.2|1983.2|1986.9|1983.9|1982.6|1979.6|343
1724928000000|2024-08-29 10:40:00|1986.5|1983.5|1987.9|1984.9|1988.4|1985.4|1986.2|1983.2|242
1724928300000|2024-08-29 10:45:00|1988|1985|1989.5|1986.5|1989.5|1986.5|1988|1985|71
1724928600000|2024-08-29 10:50:00|1988.9|1985.9|1988.5|1985.5|1989.5|1986.5|1987.9|1984.9|38
1724928900000|2024-08-29 10:55:00|1988.9|1985.9|1989.5|1986.5|1989.5|1986.5|1988.9|1985.9|27
1724929200000|2024-08-29 11:00:00|1989.8|1986.8|1988.5|1985.5|1990.5|1987.5|1988.5|1985.5|128
1724929500000|2024-08-29 11:05:00|1989.2|1986.2|1988.5|1985.5|1989.5|1986.5|1986.2|1983.2|529
1724929800000|2024-08-29 11:10:00|1987.9|1984.9|1987.2|1984.2|1989|1986|1986.9|1983.9|38
1724930100000|2024-08-29 11:15:00|1986.9|1983.9|1986.9|1983.9|1986.9|1983.9|1984.9|1981.9|70
1724930400000|2024-08-29 11:20:00|1986.4|1983.4|1985.9|1982.9|1986.9|1983.9|1984.4|1981.4|129
1724930700000|2024-08-29 11:25:00|1986.2|1983.2|1985.5|1982.5|1987.5|1984.5|1985.2|1982.2|119
1724931000000|2024-08-29 11:30:00|1984.9|1981.9|1979.9|1976.9|1985.5|1982.5|1979.4|1976.4|272
1724931300000|2024-08-29 11:35:00|1980.2|1977.2|1973.6|1970.6|1981.9|1978.9|1970.9|1967.9|298
1724931600000|2024-08-29 11:40:00|1973.9|1970.9|1973.6|1970.6|1975.6|1972.6|1972.6|1969.6|116
1724931900000|2024-08-29 11:45:00|1972.2|1969.2|1971.6|1968.6|1972.6|1969.6|1969.6|1966.6|205
1724932200000|2024-08-29 11:50:00|1971.9|1968.9|1969.9|1966.9|1972.2|1969.2|1969.6|1966.6|113
1724932500000|2024-08-29 11:55:00|1969.6|1966.6|1971.6|1968.6|1972.2|1969.2|1969.2|1966.2|177
1724932800000|2024-08-29 12:00:00|1972.1|1969.1|1976.2|1973.2|1979.4|1976.4|1971.6|1968.6|343
1724933100000|2024-08-29 12:05:00|1976.5|1973.5|1974.9|1971.9|1976.5|1973.5|1972.5|1969.5|365
1724933400000|2024-08-29 12:10:00|1975.5|1972.5|1974.2|1971.2|1977.5|1974.5|1972.5|1969.5|312
1724933700000|2024-08-29 12:15:00|1973.5|1970.5|1975.5|1972.5|1976.5|1973.5|1973.2|1970.2|165
1724934000000|2024-08-29 12:20:00|1975.9|1972.9|1973.2|1970.2|1976.5|1973.5|1972.9|1969.9|260
1724934300000|2024-08-29 12:25:00|1973.9|1970.9|1972.7|1969.7|1976.2|1973.2|1969.2|1966.2|362
1724934600000|2024-08-29 12:30:00|1973.2|1970.2|1976.5|1973.5|1976.5|1973.5|1973.2|1970.2|129
1724934900000|2024-08-29 12:35:00|1976.8|1973.8|1977.8|1974.8|1978.2|1975.2|1975.8|1972.8|448
1724935200000|2024-08-29 12:40:00|1978.2|1975.2|1978.2|1975.2|1978.8|1975.8|1976.8|1973.8|186
1724935500000|2024-08-29 12:45:00|1978.5|1975.5|1975.2|1972.2|1978.8|1975.8|1975.2|1972.2|100
1724935800000|2024-08-29 12:50:00|1974.5|1971.5|1977.8|1974.8|1980.2|1977.2|1974.2|1971.2|246
1724936100000|2024-08-29 12:55:00|1978.2|1975.2|1979.8|1976.8|1980.2|1977.2|1977.8|1974.8|201
1724936400000|2024-08-29 13:00:00|1980.2|1977.2|1983.8|1980.8|1986.2|1983.2|1979.8|1976.8|1014
1724936700000|2024-08-29 13:05:00|1984.2|1981.2|1980.8|1977.8|1984.5|1981.5|1979.8|1976.8|392
1724937000000|2024-08-29 13:10:00|1979.8|1976.8|1974.5|1971.5|1979.8|1976.8|1974.5|1971.5|373
1724937300000|2024-08-29 13:15:00|1973.5|1970.5|1976.5|1973.5|1977.2|1974.2|1973.5|1970.5|266
1724937600000|2024-08-29 13:20:00|1976.2|1973.2|1975.8|1972.8|1977.8|1974.8|1974.8|1971.8|239
1724937900000|2024-08-29 13:25:00|1977.8|1974.8|1978.8|1975.8|1981.8|1978.8|1977.3|1974.3|831
1724938200000|2024-08-29 13:30:00|1979|1976|1986.2|1983.2|1989.2|1986.2|1978.8|1975.8|623
1724938500000|2024-08-29 13:35:00|1986.5|1983.5|1981.2|1978.2|1987|1984|1979.5|1976.5|586
1724938800000|2024-08-29 13:40:00|1980.9|1977.9|1980.9|1977.9|1983.2|1980.2|1976.9|1973.9|458
1724939100000|2024-08-29 13:45:00|1981.2|1978.2|1982.9|1979.9|1983.9|1980.9|1980.9|1977.9|557
1724939400000|2024-08-29 13:50:00|1982.5|1979.5|1988.2|1985.2|1988.2|1985.2|1982.5|1979.5|443
1724939700000|2024-08-29 13:55:00|1988.9|1985.9|1991.2|1988.2|1991.2|1988.2|1988.9|1985.9|725
1724940000000|2024-08-29 14:00:00|1991.5|1988.5|1985.9|1982.9|1992.2|1989.2|1985.5|1982.5|419
1724940300000|2024-08-29 14:05:00|1986.4|1983.4|1993.4|1990.4|1993.7|1990.7|1983.9|1980.9|1762
1724940600000|2024-08-29 14:10:00|1993.7|1990.7|1987.1|1984.1|1995.4|1992.4|1987.1|1984.1|1582
1724940900000|2024-08-29 14:15:00|1986.1|1983.1|1993|1990|1994|1991|1986.1|1983.1|2073
1724941200000|2024-08-29 14:20:00|1993.3|1990.3|1994|1991|1995.7|1992.7|1991.5|1988.5|1513
1724941500000|2024-08-29 14:25:00|1993|1990|1990.7|1987.7|1994.7|1991.7|1989.7|1986.7|814
1724941800000|2024-08-29 14:30:00|1991|1988|1991.4|1988.4|1991.7|1988.7|1987.4|1984.4|718
1724942100000|2024-08-29 14:35:00|1990.7|1987.7|1997|1994|1997.7|1994.7|1990.4|1987.4|857
1724942400000|2024-08-29 14:40:00|1997.4|1994.4|1987.4|1984.4|1997.7|1994.7|1986.7|1983.7|830
1724942700000|2024-08-29 14:45:00|1987.7|1984.7|1987.4|1984.4|1992.4|1989.4|1986.7|1983.7|379
1724943000000|2024-08-29 14:50:00|1987.9|1984.9|1987.7|1984.7|1989|1986|1982.4|1979.4|830
1724943300000|2024-08-29 14:55:00|1987.4|1984.4|1993.4|1990.4|1993.5|1990.5|1987.4|1984.4|228
1724943600000|2024-08-29 15:00:00|1992.4|1989.4|1994.4|1991.4|1995.7|1992.7|1992.1|1989.1|539
1724943900000|2024-08-29 15:05:00|1994.7|1991.7|1995.4|1992.4|1995.4|1992.4|1993.4|1990.4|233
1724944200000|2024-08-29 15:10:00|1994.4|1991.4|1989.2|1986.2|1994.4|1991.4|1989.2|1986.2|317
1724944500000|2024-08-29 15:15:00|1989.1|1986.1|1989.1|1986.1|1989.4|1986.4|1986.1|1983.1|273
1724944800000|2024-08-29 15:20:00|1990.2|1987.2|1993|1990|1993.7|1990.7|1990.2|1987.2|796
1724945100000|2024-08-29 15:25:00|1993.7|1990.7|1988.7|1985.7|1993.7|1990.7|1987.7|1984.7|529
1724945400000|2024-08-29 15:30:00|1988.1|1985.1|1988.4|1985.4|1988.8|1985.8|1986.4|1983.4|302
1724945700000|2024-08-29 15:35:00|1989.1|1986.1|1989.4|1986.4|1990.1|1987.1|1987.1|1984.1|267
1724946000000|2024-08-29 15:40:00|1989.6|1986.6|1987.8|1984.8|1990.1|1987.1|1986.8|1983.8|135
1724946300000|2024-08-29 15:45:00|1987.9|1984.9|1989.1|1986.1|1989.1|1986.1|1987.8|1984.8|204
1724946600000|2024-08-29 15:50:00|1989.4|1986.4|1991.1|1988.1|1991.7|1988.7|1989.2|1986.2|158
1724946900000|2024-08-29 15:55:00|1990.4|1987.4|1991.4|1988.4|1991.4|1988.4|1989.7|1986.7|293
1724947200000|2024-08-29 16:00:00|1990.1|1987.1|1988.8|1985.8|1991.1|1988.1|1988.8|1985.8|384
1724947500000|2024-08-29 16:05:00|1988.1|1985.1|1990.8|1987.8|1991.8|1988.8|1988.1|1985.1|504
1724947800000|2024-08-29 16:10:00|1989.8|1986.8|1997.4|1994.4|1998.4|1995.4|1988.8|1985.8|764
1724948100000|2024-08-29 16:15:00|1997.7|1994.7|2002.4|1999.4|2003.4|2000.4|1997.4|1994.4|540
1724948400000|2024-08-29 16:20:00|2002.7|1999.7|2006.7|2003.7|2012.7|2009.7|2002.4|1999.4|1733
1724948700000|2024-08-29 16:25:00|2007|2004|2002.7|1999.7|2009.7|2006.7|2002.4|1999.4|592
1724949000000|2024-08-29 16:30:00|2003.1|2000.1|2002.6|1999.6|2005.1|2002.1|2002.1|1999.1|633
1724949300000|2024-08-29 16:35:00|2002.7|1999.7|2007.4|2004.4|2010.4|2007.4|2002.7|1999.7|1102
1724949600000|2024-08-29 16:40:00|2007|2004|2010|2007|2010.4|2007.4|2006.7|2003.7|963
1724949900000|2024-08-29 16:45:00|2010.4|2007.4|2009.4|2006.4|2011.7|2008.7|2007.4|2004.4|639
1724950200000|2024-08-29 16:50:00|2009.5|2006.5|2003.4|2000.4|2010|2007|2003.4|2000.4|2051
1724950500000|2024-08-29 16:55:00|2004.4|2001.4|2001.2|1998.2|2004.4|2001.4|2000.1|1997.1|1265
1725003000000|2024-08-30 07:30:00|2002.8|1999.8|2008.5|2005.5|2009.5|2006.5|1999|1996|926
1725003300000|2024-08-30 07:35:00|2006.5|2003.5|2008.1|2005.1|2009.1|2006.1|2005.5|2002.5|133
1725003600000|2024-08-30 07:40:00|2007.5|2004.5|2003.5|2000.5|2007.5|2004.5|2003.5|2000.5|132
1725003900000|2024-08-30 07:45:00|2003.8|2000.8|2006.1|2003.1|2008.1|2005.1|2003.5|2000.5|104
1725004200000|2024-08-30 07:50:00|2005.8|2002.8|2002.5|1999.5|2005.8|2002.8|2002.5|1999.5|95
1725004500000|2024-08-30 07:55:00|2002.8|1999.8|2001.1|1998.1|2002.8|1999.8|1999.8|1996.8|212
1725004800000|2024-08-30 08:00:00|2002.1|1999.1|2004.6|2001.6|2005.1|2002.1|2001.5|1998.5|133
1725005100000|2024-08-30 08:05:00|2004.8|2001.8|2004.1|2001.1|2005.1|2002.1|2001.5|1998.5|113
1725005400000|2024-08-30 08:10:00|2004.5|2001.5|2006.1|2003.1|2007.1|2004.1|2004.5|2001.5|109
1725005700000|2024-08-30 08:15:00|2006.3|2003.3|2009.1|2006.1|2009.1|2006.1|2006.3|2003.3|155
1725006000000|2024-08-30 08:20:00|2008.8|2005.8|2009.1|2006.1|2009.8|2006.8|2008.1|2005.1|114
1725006300000|2024-08-30 08:25:00|2008.8|2005.8|2008.1|2005.1|2008.8|2005.8|2006.6|2003.6|98
1725006600000|2024-08-30 08:30:00|2007.8|2004.8|2009.4|2006.4|2009.8|2006.8|2007.8|2004.8|36
1725006900000|2024-08-30 08:35:00|2009.1|2006.1|2007.1|2004.1|2009.8|2006.8|2007.1|2004.1|97
1725007200000|2024-08-30 08:40:00|2006.8|2003.8|2006.8|2003.8|2007.8|2004.8|2005.4|2002.4|77
1725007500000|2024-08-30 08:45:00|2006.4|2003.4|2003.1|2000.1|2006.4|2003.4|2000.1|1997.1|91
1725007800000|2024-08-30 08:50:00|2002.8|1999.8|2000.1|1997.1|2002.8|1999.8|1998.5|1995.5|312
1725008100000|2024-08-30 08:55:00|1999.6|1996.6|1999.1|1996.1|1999.6|1996.6|1997|1994|357
1725008400000|2024-08-30 09:00:00|1999.5|1996.5|1998.8|1995.8|1999.8|1996.8|1996.8|1993.8|61
1725008700000|2024-08-30 09:05:00|1998.5|1995.5|1998.5|1995.5|1999.8|1996.8|1996.8|1993.8|106
1724671800000|2024-08-26 11:30:00|1877.8|1874.8|1890.6|1887.6|1890.6|1887.6|1877.8|1874.8|1139
1724672100000|2024-08-26 11:35:00|1890.3|1887.3|1892.3|1889.3|1892.3|1889.3|1889.3|1886.3|289
1724672400000|2024-08-26 11:40:00|1891.8|1888.8|1892|1889|1894.3|1891.3|1890.3|1887.3|467
1724672700000|2024-08-26 11:45:00|1891.6|1888.6|1892|1889|1894.3|1891.3|1888.6|1885.6|321
1724673000000|2024-08-26 11:50:00|1892.3|1889.3|1894.3|1891.3|1895.3|1892.3|1891.6|1888.6|693
1724673300000|2024-08-26 11:55:00|1894.6|1891.6|1904.6|1901.6|1904.6|1901.6|1894.6|1891.6|258
1724673600000|2024-08-26 12:00:00|1904|1901|1903.3|1900.3|1905.3|1902.3|1902|1899|1299
1724673900000|2024-08-26 12:05:00|1903.6|1900.6|1902|1899|1904.3|1901.3|1902|1899|508
1724674200000|2024-08-26 12:10:00|1902.3|1899.3|1909.3|1906.3|1914|1911|1902.3|1899.3|1338
1724674500000|2024-08-26 12:15:00|1910.3|1907.3|1912.3|1909.3|1913.3|1910.3|1908.6|1905.6|639
1724674800000|2024-08-26 12:20:00|1913|1910|1913.3|1910.3|1914.3|1911.3|1912.3|1909.3|493
1724675100000|2024-08-26 12:25:00|1913.1|1910.1|1910|1907|1915.3|1912.3|1909.6|1906.6|417
1724675400000|2024-08-26 12:30:00|1910.3|1907.3|1912|1909|1912|1909|1909|1906|381
1724675700000|2024-08-26 12:35:00|1912.3|1909.3|1914.5|1911.5|1914.8|1911.8|1911|1908|352
1724676000000|2024-08-26 12:40:00|1914.6|1911.6|1914.6|1911.6|1915|1912|1911.8|1908.8|205
1724676300000|2024-08-26 12:45:00|1915|1912|1913.5|1910.5|1915.6|1912.6|1909|1906|232
1724676600000|2024-08-26 12:50:00|1914|1911|1914.5|1911.5|1915|1912|1913|1910|145
1724676900000|2024-08-26 12:55:00|1914.6|1911.6|1916.3|1913.3|1919|1916|1914|1911|721
1724677200000|2024-08-26 13:00:00|1916.5|1913.5|1917.3|1914.3|1918.3|1915.3|1916.3|1913.3|738
1724677500000|2024-08-26 13:05:00|1918|1915|1917.6|1914.6|1919|1916|1917.3|1914.3|220
1724677800000|2024-08-26 13:10:00|1918.3|1915.3|1918.3|1915.3|1918.6|1915.6|1917.6|1914.6|356
1724678100000|2024-08-26 13:15:00|1918.6|1915.6|1919.6|1916.6|1920|1917|1918.3|1915.3|646
1724678400000|2024-08-26 13:20:00|1919.3|1916.3|1917|1914|1919.7|1916.7|1917|1914|674
1724678700000|2024-08-26 13:25:00|1917.3|1914.3|1918|1915|1918|1915|1917|1914|164
1724679000000|2024-08-26 13:30:00|1918.7|1915.7|1918|1915|1919|1916|1917.8|1914.8|329
1724679300000|2024-08-26 13:35:00|1917.3|1914.3|1917.3|1914.3|1918|1915|1914.7|1911.7|1117
1724679600000|2024-08-26 13:40:00|1918|1915|1913|1910|1918|1915|1913|1910|405
1724679900000|2024-08-26 13:45:00|1912.8|1909.8|1913.7|1910.7|1914|1911|1907|1904|509
1724680200000|2024-08-26 13:50:00|1913.2|1910.2|1912.7|1909.7|1913.7|1910.7|1912.7|1909.7|311
1724680500000|2024-08-26 13:55:00|1913|1910|1916.7|1913.7|1916.7|1913.7|1913|1910|390
1724680800000|2024-08-26 14:00:00|1916.3|1913.3|1919.7|1916.7|1919.7|1916.7|1915.7|1912.7|612
1724681100000|2024-08-26 14:05:00|1918.7|1915.7|1929.3|1926.3|1929.3|1926.3|1918.7|1915.7|891
1724681400000|2024-08-26 14:10:00|1929|1926|1925.3|1922.3|1930.3|1927.3|1924|1921|1357
1724681700000|2024-08-26 14:15:00|1925.7|1922.7|1930|1927|1930|1927|1925.7|1922.7|527
1724682000000|2024-08-26 14:20:00|1930.3|1927.3|1930.2|1927.2|1931.3|1928.3|1929|1926|726
1724682300000|2024-08-26 14:25:00|1930|1927|1934.3|1931.3|1936.7|1933.7|1928.3|1925.3|2228
1724682600000|2024-08-26 14:30:00|1934.7|1931.7|1938.3|1935.3|1939.3|1936.3|1934.3|1931.3|644
1724682900000|2024-08-26 14:35:00|1938|1935|1933.3|1930.3|1938|1935|1933.3|1930.3|952
1724683200000|2024-08-26 14:40:00|1932|1929|1932.3|1929.3|1934|1931|1930|1927|576
1724683500000|2024-08-26 14:45:00|1932.7|1929.7|1928.7|1925.7|1934.7|1931.7|1924.3|1921.3|846
1724683800000|2024-08-26 14:50:00|1928.8|1925.8|1930.3|1927.3|1930.3|1927.3|1925.3|1922.3|443
1724684100000|2024-08-26 14:55:00|1929.3|1926.3|1930.3|1927.3|1930.3|1927.3|1928.3|1925.3|257
1724684400000|2024-08-26 15:00:00|1931.3|1928.3|1932.7|1929.7|1932.7|1929.7|1928|1925|408
1724684700000|2024-08-26 15:05:00|1933|1930|1935|1932|1935|1932|1930.7|1927.7|395
1724685000000|2024-08-26 15:10:00|1934|1931|1934.7|1931.7|1936|1933|1934|1931|498
1724685300000|2024-08-26 15:15:00|1935|1932|1937|1934|1937|1934|1934.3|1931.3|946
1724685600000|2024-08-26 15:20:00|1936.3|1933.3|1931.5|1928.5|1938|1935|1930.3|1927.3|741
1724685900000|2024-08-26 15:25:00|1931.3|1928.3|1934|1931|1935|1932|1931.3|1928.3|692
1724686200000|2024-08-26 15:30:00|1933.7|1930.7|1934.8|1931.8|1935|1932|1933|1930|619
1724686500000|2024-08-26 15:35:00|1935|1932|1933|1930|1935.7|1932.7|1931.3|1928.3|496
1724686800000|2024-08-26 15:40:00|1931.7|1928.7|1932.3|1929.3|1932.5|1929.5|1929.7|1926.7|479
1724687100000|2024-08-26 15:45:00|1932.5|1929.5|1934.7|1931.7|1934.7|1931.7|1932.3|1929.3|449
1724687400000|2024-08-26 15:50:00|1933.7|1930.7|1932.2|1929.2|1933.7|1930.7|1930.4|1927.4|703
1724687700000|2024-08-26 15:55:00|1931.7|1928.7|1932.4|1929.4|1933.4|1930.4|1931.4|1928.4|374
1724688000000|2024-08-26 16:00:00|1932.7|1929.7|1932.4|1929.4|1934.4|1931.4|1932.4|1929.4|335
1724688300000|2024-08-26 16:05:00|1932.7|1929.7|1930.7|1927.7|1934.7|1931.7|1929|1926|677
1724688600000|2024-08-26 16:10:00|1931|1928|1933|1930|1934|1931|1931|1928|441
1724688900000|2024-08-26 16:15:00|1932.4|1929.4|1934|1931|1934|1931|1930|1927|544
1724689200000|2024-08-26 16:20:00|1933.4|1930.4|1933|1930|1934|1931|1932.4|1929.4|661
1724689500000|2024-08-26 16:25:00|1932|1929|1926|1923|1934|1931|1924|1921|868
1724689800000|2024-08-26 16:30:00|1926.2|1923.2|1929.7|1926.7|1931.4|1928.4|1926|1923|849
1724690100000|2024-08-26 16:35:00|1930|1927|1930|1927|1930|1927|1927.9|1924.9|819
1724690400000|2024-08-26 16:40:00|1929.7|1926.7|1928.4|1925.4|1929.7|1926.7|1927.4|1924.4|679
1724690700000|2024-08-26 16:45:00|1929|1926|1928|1925|1930|1927|1925.4|1922.4|768
1724691000000|2024-08-26 16:50:00|1928.4|1925.4|1925.7|1922.7|1934|1931|1923.7|1920.7|5564
1724691300000|2024-08-26 16:55:00|1924.9|1921.9|1927.4|1924.4|1931|1928|1924.4|1921.4|1473
1724743800000|2024-08-27 07:30:00|1938.9|1935.9|1944.9|1941.9|1948.2|1945.2|1933.9|1930.9|1251
1724744100000|2024-08-27 07:35:00|1943.9|1940.9|1946.2|1943.2|1948.6|1945.6|1941.9|1938.9|299
1724744400000|2024-08-27 07:40:00|1946.6|1943.6|1950.9|1947.9|1959.7|1956.7|1944.2|1941.2|578
1724744700000|2024-08-27 07:45:00|1949.1|1946.1|1945.1|1942.1|1949.6|1946.6|1944.3|1941.3|1112
1724745000000|2024-08-27 07:50:00|1944.8|1941.8|1949.3|1946.3|1950.6|1947.6|1944.3|1941.3|544
1724745300000|2024-08-27 07:55:00|1950.3|1947.3|1951.3|1948.3|1951.3|1948.3|1949.3|1946.3|126
1724745600000|2024-08-27 08:00:00|1950.6|1947.6|1953.9|1950.9|1960.3|1957.3|1949.3|1946.3|944
1724745900000|2024-08-27 08:05:00|1953.8|1950.8|1946.3|1943.3|1957.6|1954.6|1946.1|1943.1|550
1724746200000|2024-08-27 08:10:00|1946.6|1943.6|1944.8|1941.8|1947.3|1944.3|1944.3|1941.3|140
1724746500000|2024-08-27 08:15:00|1945.3|1942.3|1949.3|1946.3|1950.3|1947.3|1944.3|1941.3|117
1724746800000|2024-08-27 08:20:00|1949.8|1946.8|1950.6|1947.6|1950.9|1947.9|1946.6|1943.6|201
1724747100000|2024-08-27 08:25:00|1950.3|1947.3|1950.6|1947.6|1952.6|1949.6|1948.6|1945.6|115
1724747400000|2024-08-27 08:30:00|1950.3|1947.3|1950.3|1947.3|1951.1|1948.1|1948.3|1945.3|125
1724747700000|2024-08-27 08:35:00|1951.3|1948.3|1950.1|1947.1|1951.6|1948.6|1948.8|1945.8|75
1724748000000|2024-08-27 08:40:00|1950.3|1947.3|1951.9|1948.9|1952.3|1949.3|1949.9|1946.9|98
1724748300000|2024-08-27 08:45:00|1951.6|1948.6|1949.3|1946.3|1952.6|1949.6|1948.9|1945.9|108
1724748600000|2024-08-27 08:50:00|1948.9|1945.9|1944.3|1941.3|1948.9|1945.9|1944.3|1941.3|967
1724748900000|2024-08-27 08:55:00|1944.6|1941.6|1945.6|1942.6|1946.3|1943.3|1944.3|1941.3|425
1724749200000|2024-08-27 09:00:00|1945.9|1942.9|1944.9|1941.9|1946.3|1943.3|1944.3|1941.3|88
1724749500000|2024-08-27 09:05:00|1944.3|1941.3|1944.6|1941.6|1947.1|1944.1|1944.3|1941.3|218
1724749800000|2024-08-27 09:10:00|1944.9|1941.9|1944.9|1941.9|1946.3|1943.3|1944.3|1941.3|128
1724750100000|2024-08-27 09:15:00|1944.6|1941.6|1939.3|1936.3|1945.3|1942.3|1937.3|1934.3|331
1724750400000|2024-08-27 09:20:00|1937.6|1934.6|1940.9|1937.9|1940.9|1937.9|1937.3|1934.3|713
1724750700000|2024-08-27 09:25:00|1940.6|1937.6|1939.9|1936.9|1942.4|1939.4|1939.9|1936.9|95
1724751000000|2024-08-27 09:30:00|1940.3|1937.3|1940.3|1937.3|1941.3|1938.3|1938.3|1935.3|160
1724751300000|2024-08-27 09:35:00|1941.3|1938.3|1937.3|1934.3|1941.3|1938.3|1937.3|1934.3|76
1724751600000|2024-08-27 09:40:00|1936.3|1933.3|1937.4|1934.4|1937.4|1934.4|1935.9|1932.9|118
1724751900000|2024-08-27 09:45:00|1937.6|1934.6|1917.5|1914.5|1937.9|1934.9|1904.1|1901.1|1173
1724752200000|2024-08-27 09:50:00|1917.3|1914.3|1918.1|1915.1|1918.6|1915.6|1914|1911|383
1724752500000|2024-08-27 09:55:00|1918.3|1915.3|1923.6|1920.6|1925.6|1922.6|1917.6|1914.6|252
1724752800000|2024-08-27 10:00:00|1923.8|1920.8|1922.3|1919.3|1924.3|1921.3|1920.3|1917.3|174
1724753100000|2024-08-27 10:05:00|1922.6|1919.6|1919.6|1916.6|1925.3|1922.3|1918.6|1915.6|250
1724753400000|2024-08-27 10:10:00|1919.3|1916.3|1922|1919|1923.6|1920.6|1919.3|1916.3|95
1724753700000|2024-08-27 10:15:00|1922.6|1919.6|1923.6|1920.6|1923.6|1920.6|1922.6|1919.6|69
1724754000000|2024-08-27 10:20:00|1924.6|1921.6|1924|1921|1925.3|1922.3|1922.6|1919.6|106
1724754300000|2024-08-27 10:25:00|1923.6|1920.6|1922.3|1919.3|1923.6|1920.6|1920.3|1917.3|100
1724754600000|2024-08-27 10:30:00|1921.3|1918.3|1922.3|1919.3|1924.3|1921.3|1919.3|1916.3|154
1724754900000|2024-08-27 10:35:00|1922.6|1919.6|1921.8|1918.8|1924|1921|1921.6|1918.6|249
1724755200000|2024-08-27 10:40:00|1921.6|1918.6|1922.3|1919.3|1922.8|1919.8|1921.3|1918.3|190
1724755500000|2024-08-27 10:45:00|1921.6|1918.6|1920.3|1917.3|1922.3|1919.3|1919.3|1916.3|103
1724755800000|2024-08-27 10:50:00|1920.9|1917.9|1922.3|1919.3|1924.3|1921.3|1920.9|1917.9|171
1724756100000|2024-08-27 10:55:00|1923.3|1920.3|1922.3|1919.3|1923.3|1920.3|1921.3|1918.3|73
1724756400000|2024-08-27 11:00:00|1922|1919|1923.3|1920.3|1924.3|1921.3|1921.3|1918.3|220
1724756700000|2024-08-27 11:05:00|1923|1920|1925.6|1922.6|1926.6|1923.6|1922.3|1919.3|146
1724757000000|2024-08-27 11:10:00|1925.8|1922.8|1928.3|1925.3|1928.3|1925.3|1925.6|1922.6|96
1724757300000|2024-08-27 11:15:00|1927.6|1924.6|1927.3|1924.3|1927.6|1924.6|1926.3|1923.3|21
1724757600000|2024-08-27 11:20:00|1927.6|1924.6|1927.8|1924.8|1928.3|1925.3|1926.6|1923.6|125
1724757900000|2024-08-27 11:25:00|1927.6|1924.6|1928.3|1925.3|1928.3|1925.3|1926.6|1923.6|94
1724758200000|2024-08-27 11:30:00|1929|1926|1929.1|1926.1|1931.1|1928.1|1928.3|1925.3|150
1724758500000|2024-08-27 11:35:00|1929.3|1926.3|1929.3|1926.3|1929.3|1926.3|1928.3|1925.3|40
1724758800000|2024-08-27 11:40:00|1929|1926|1927.7|1924.7|1931|1928|1927.7|1924.7|709
1724759100000|2024-08-27 11:45:00|1927.3|1924.3|1932|1929|1932.3|1929.3|1926.3|1923.3|317
1724759400000|2024-08-27 11:50:00|1931.8|1928.8|1931.7|1928.7|1932|1929|1930.7|1927.7|24
1724759700000|2024-08-27 11:55:00|1932|1929|1933.2|1930.2|1933.3|1930.3|1931.7|1928.7|77
1724760000000|2024-08-27 12:00:00|1931.7|1928.7|1935|1932|1935|1932|1930.7|1927.7|199
1724760300000|2024-08-27 12:05:00|1934.7|1931.7|1936|1933|1936.3|1933.3|1932.7|1929.7|216
1724760600000|2024-08-27 12:10:00|1936.3|1933.3|1938.7|1935.7|1940|1937|1936.2|1933.2|502
1724760900000|2024-08-27 12:15:00|1939.2|1936.2|1937.7|1934.7|1939.7|1936.7|1936.7|1933.7|333
1724761200000|2024-08-27 12:20:00|1937.8|1934.8|1938.7|1935.7|1939.7|1936.7|1937.7|1934.7|325
1724761500000|2024-08-27 12:25:00|1938.3|1935.3|1937.7|1934.7|1939.7|1936.7|1937.7|1934.7|255
1724761800000|2024-08-27 12:30:00|1938.7|1935.7|1939.7|1936.7|1939.7|1936.7|1937.7|1934.7|166
1724762100000|2024-08-27 12:35:00|1939.4|1936.4|1937.7|1934.7|1939.4|1936.4|1936.7|1933.7|332
1724762400000|2024-08-27 12:40:00|1938|1935|1937.7|1934.7|1938.7|1935.7|1934.7|1931.7|431
1724762700000|2024-08-27 12:45:00|1938.7|1935.7|1941.2|1938.2|1941.3|1938.3|1938|1935|421
1724763000000|2024-08-27 12:50:00|1941.3|1938.3|1942.3|1939.3|1942.7|1939.7|1939.7|1936.7|954
1724763300000|2024-08-27 12:55:00|1942|1939|1943.3|1940.3|1943.3|1940.3|1941.7|1938.7|316
1724763600000|2024-08-27 13:00:00|1943.7|1940.7|1942.7|1939.7|1943.7|1940.7|1942.7|1939.7|527
1724763900000|2024-08-27 13:05:00|1943.7|1940.7|1946.7|1943.7|1949.3|1946.3|1942.7|1939.7|911
1724764200000|2024-08-27 13:10:00|1946|1943|1947.7|1944.7|1948|1945|1946|1943|452
1724764500000|2024-08-27 13:15:00|1948.3|1945.3|1950|1947|1950.3|1947.3|1947.7|1944.7|698
1724764800000|2024-08-27 13:20:00|1949.7|1946.7|1948.7|1945.7|1950.3|1947.3|1948.3|1945.3|739
1724765100000|2024-08-27 13:25:00|1948.3|1945.3|1950|1947|1950.3|1947.3|1948.3|1945.3|324
1724765400000|2024-08-27 13:30:00|1949.7|1946.7|1952.3|1949.3|1952.7|1949.7|1949.3|1946.3|651
1724765700000|2024-08-27 13:35:00|1952.7|1949.7|1958.3|1955.3|1958.3|1955.3|1952.7|1949.7|891
1724766000000|2024-08-27 13:40:00|1958|1955|1959.3|1956.3|1959.3|1956.3|1957.3|1954.3|598
1724766300000|2024-08-27 13:45:00|1958.7|1955.7|1956.3|1953.3|1958.7|1955.7|1953.2|1950.2|514
1724766600000|2024-08-27 13:50:00|1956.7|1953.7|1957.3|1954.3|1960.3|1957.3|1956.7|1953.7|379
1724766900000|2024-08-27 13:55:00|1957.7|1954.7|1957.3|1954.3|1959|1956|1957.3|1954.3|491
1724767200000|2024-08-27 14:00:00|1958.3|1955.3|1960.7|1957.7|1961.3|1958.3|1956.3|1953.3|856
1724767500000|2024-08-27 14:05:00|1961.3|1958.3|1959.3|1956.3|1961.3|1958.3|1957.7|1954.7|517
1724767800000|2024-08-27 14:10:00|1959|1956|1961.2|1958.2|1961.3|1958.3|1958.3|1955.3|515
1724768100000|2024-08-27 14:15:00|1961.3|1958.3|1967.3|1964.3|1967.7|1964.7|1960.3|1957.3|1206
1724768400000|2024-08-27 14:20:00|1967.7|1964.7|1967.7|1964.7|1968.3|1965.3|1965.7|1962.7|596
1724768700000|2024-08-27 14:25:00|1968|1965|1968.7|1965.7|1969.7|1966.7|1965.7|1962.7|1166
1724769000000|2024-08-27 14:30:00|1969.3|1966.3|1970|1967|1970|1967|1968.7|1965.7|776
1724769300000|2024-08-27 14:35:00|1969.8|1966.8|1977.7|1974.7|1977.7|1974.7|1969.7|1966.7|1269
1724769600000|2024-08-27 14:40:00|1977|1974|1972.7|1969.7|1977|1974|1971.3|1968.3|1116
1724769900000|2024-08-27 14:45:00|1974|1971|1968|1965|1974|1971|1967.7|1964.7|716
1724770200000|2024-08-27 14:50:00|1968.7|1965.7|1968.7|1965.7|1969.7|1966.7|1962|1959|638
1724770500000|2024-08-27 14:55:00|1968|1965|1970.8|1967.8|1971|1968|1967.7|1964.7|190
1724770800000|2024-08-27 15:00:00|1971|1968|1971|1968|1972.3|1969.3|1970|1967|527
1724771100000|2024-08-27 15:05:00|1972|1969|1972|1969|1972|1969|1969.3|1966.3|375
1724771400000|2024-08-27 15:10:00|1973|1970|1968.7|1965.7|1973|1970|1968.7|1965.7|420
1724771700000|2024-08-27 15:15:00|1969|1966|1967.7|1964.7|1969|1966|1966.7|1963.7|559
1724772000000|2024-08-27 15:20:00|1968|1965|1971.7|1968.7|1972.7|1969.7|1967.7|1964.7|361
1724772300000|2024-08-27 15:25:00|1971|1968|1971.7|1968.7|1973.7|1970.7|1970.7|1967.7|449
1724772600000|2024-08-27 15:30:00|1971.4|1968.4|1970.7|1967.7|1973.4|1970.4|1969.7|1965.4|771
1724772900000|2024-08-27 15:35:00|1971|1968|1972.4|1969.4|1973.7|1970.7|1971|1968|850
1724773200000|2024-08-27 15:40:00|1972.7|1969.7|1972.4|1969.4|1973|1970|1972.4|1969.4|235
1724773500000|2024-08-27 15:45:00|1973.4|1970.4|1971.4|1968.4|1973.4|1970.4|1970.4|1967.4|412
1724773800000|2024-08-27 15:50:00|1971.7|1968.7|1973.4|1970.4|1973.4|1970.4|1971.7|1968.7|127
1724774100000|2024-08-27 15:55:00|1972.4|1969.4|1971.4|1968.4|1972.4|1969.4|1970.4|1967.4|438
1724774400000|2024-08-27 16:00:00|1971|1968|1969.4|1966.4|1971|1968|1968.7|1965.7|419
1724774700000|2024-08-27 16:05:00|1970.4|1967.4|1970.4|1967.4|1971.4|1968.4|1969.4|1966.4|236
1724775000000|2024-08-27 16:10:00|1970.1|1967.1|1967.4|1964.4|1970.1|1967.1|1965.4|1962.4|464
1724775300000|2024-08-27 16:15:00|1966.4|1963.4|1968.7|1965.7|1969.4|1966.4|1965.7|1962.7|366
1724775600000|2024-08-27 16:20:00|1969.1|1966.1|1971.4|1968.4|1971.4|1968.4|1968.1|1965.1|282
1724775900000|2024-08-27 16:25:00|1972.1|1969.1|1973.4|1970.4|1973.4|1970.4|1971.7|1968.7|337
1724776200000|2024-08-27 16:30:00|1974.1|1971.1|1977.4|1974.4|1978.4|1975.4|1974.1|1971.1|547
1724776500000|2024-08-27 16:35:00|1977.7|1974.7|1977.1|1974.1|1979.4|1976.4|1976.4|1973.4|565
1724776800000|2024-08-27 16:40:00|1977.4|1974.4|1979.7|1976.7|1981.7|1978.7|1975.4|1972.4|1663
1724777100000|2024-08-27 16:45:00|1980.4|1977.4|1980.1|1977.1|1980.7|1977.7|1978.2|1975.2|718
1724777400000|2024-08-27 16:50:00|1980.4|1977.4|1982.7|1979.7|1986.4|1983.4|1978.1|1975.1|2640
1724777700000|2024-08-27 16:55:00|1982.4|1979.4|1990|1987|1990|1987|1981.4|1978.4|3611
1724830200000|2024-08-28 07:30:00|1985.7|1982.7|1981.5|1978.5|1987.5|1984.5|1974.9|1971.9|956
1724830500000|2024-08-28 07:35:00|1980.9|1977.9|1977.2|1974.2|1981.5|1978.5|1975.9|1972.9|226
1724830800000|2024-08-28 07:40:00|1976.9|1973.9|1976.9|1973.9|1977.5|1974.5|1974.5|1971.5|122
1724831100000|2024-08-28 07:45:00|1977.9|1974.9|1977.9|1974.9|1980.9|1977.9|1976.9|1973.9|278
1724831400000|2024-08-28 07:50:00|1978.5|1975.5|1974.9|1971.9|1979.4|1976.4|1974.9|1971.9|195
1724831700000|2024-08-28 07:55:00|1974.5|1971.5|1970.6|1967.6|1974.9|1971.9|1968.2|1965.2|330
1724832000000|2024-08-28 08:00:00|1970.4|1967.4|1971.9|1968.9|1972.2|1969.2|1969.7|1966.7|160
1724832300000|2024-08-28 08:05:00|1972.2|1969.2|1975.2|1972.2|1975.4|1972.4|1972.2|1969.2|207
1724832600000|2024-08-28 08:10:00|1975.9|1972.9|1975.2|1972.2|1975.9|1972.9|1975.2|1972.2|151
1724832900000|2024-08-28 08:15:00|1973.2|1970.2|1975.2|1972.2|1976.2|1973.2|1973.2|1970.2|196
1724833200000|2024-08-28 08:20:00|1975.6|1972.6|1976.6|1973.6|1977.2|1974.2|1975.2|1972.2|99
1724833500000|2024-08-28 08:25:00|1975.9|1972.9|1976.6|1973.6|1976.9|1973.9|1975.9|1972.9|3
1724833800000|2024-08-28 08:30:00|1976.9|1973.9|1977.9|1974.9|1978.6|1975.6|1976.2|1973.2|48
1724834100000|2024-08-28 08:35:00|1977.2|1974.2|1977.2|1974.2|1979.2|1976.2|1977.2|1974.2|269
1724834400000|2024-08-28 08:40:00|1977.6|1974.6|1978.2|1975.2|1979.2|1976.2|1977.6|1974.6|123
1724834700000|2024-08-28 08:45:00|1978.6|1975.6|1977.6|1974.6|1979.2|1976.2|1977.6|1974.6|71
1724835000000|2024-08-28 08:50:00|1977.2|1974.2|1978.2|1975.2|1978.6|1975.6|1976.6|1973.6|33
1724835300000|2024-08-28 08:55:00|1978.6|1975.6|1974.8|1971.8|1979.6|1976.6|1974.6|1971.6|1191
1724835600000|2024-08-28 09:00:00|1974.9|1971.9|1973.3|1970.3|1975.9|1972.9|1971.6|1968.6|414
1724835900000|2024-08-28 09:05:00|1973.6|1970.6|1969.3|1966.3|1974.3|1971.3|1969.3|1966.3|634
1724836200000|2024-08-28 09:10:00|1968.3|1965.3|1966.3|1963.3|1968.5|1965.5|1965.3|1962.3|811
1724836500000|2024-08-28 09:15:00|1967|1964|1966.3|1963.3|1968.3|1965.3|1966.3|1963.3|300
1724836800000|2024-08-28 09:20:00|1966.5|1963.5|1967.3|1964.3|1967.3|1964.3|1966.3|1963.3|34
1724837100000|2024-08-28 09:25:00|1966.3|1963.3|1970.3|1967.3|1971.3|1968.3|1966.3|1963.3|752
1724837400000|2024-08-28 09:30:00|1970.8|1967.8|1974.3|1971.3|1974.3|1971.3|1970.8|1967.8|143
1724837700000|2024-08-28 09:35:00|1974|1971|1975.3|1972.3|1978.5|1975.5|1974|1971|195
1724838000000|2024-08-28 09:40:00|1975.5|1972.5|1972|1969|1975.5|1972.5|1970.5|1967.5|117
1724838300000|2024-08-28 09:45:00|1972.3|1969.3|1968.5|1965.5|1972.6|1969.6|1966.3|1963.3|90
1724838600000|2024-08-28 09:50:00|1968.6|1965.6|1969|1966|1969|1966|1968.3|1965.3|48
1724838900000|2024-08-28 09:55:00|1968.3|1965.3|1969.3|1966.3|1969.3|1966.3|1968.3|1965.3|61
1724839200000|2024-08-28 10:00:00|1970.5|1967.5|1971.6|1968.6|1971.6|1968.6|1970.3|1967.3|51
1724839500000|2024-08-28 10:05:00|1972.3|1969.3|1968.3|1965.3|1972.3|1969.3|1966.6|1963.6|158
1724839800000|2024-08-28 10:10:00|1968.6|1965.6|1972.6|1969.6|1972.6|1969.6|1968.6|1965.6|124
1724840100000|2024-08-28 10:15:00|1973|1970|1970|1967|1973.1|1970.1|1969.6|1966.6|218
1724840400000|2024-08-28 10:20:00|1970.3|1967.3|1969.6|1966.6|1972.5|1969.5|1969.6|1966.6|71
1724840700000|2024-08-28 10:25:00|1967.5|1964.5|1967.3|1964.3|1969|1966|1967|1964|141
1724841000000|2024-08-28 10:30:00|1967|1964|1971|1968|1971|1968|1967|1964|106
1724841300000|2024-08-28 10:35:00|1970.5|1967.5|1968.3|1965.3|1971|1968|1968.3|1965.3|54
1724841600000|2024-08-28 10:40:00|1968|1965|1966|1963|1969.3|1966.3|1965.3|1962.3|177
1724841900000|2024-08-28 10:45:00|1966.3|1963.3|1965|1962|1966.3|1963.3|1964.6|1961.6|163
1724842200000|2024-08-28 10:50:00|1964.6|1961.6|1967|1964|1967.3|1964.3|1964.6|1961.6|132
1724842500000|2024-08-28 10:55:00|1967.3|1964.3|1969.3|1966.3|1969.3|1966.3|1967|1964|96
1724842800000|2024-08-28 11:00:00|1968.3|1965.3|1967.3|1964.3|1969.3|1966.3|1966.8|1963.8|85
1724843100000|2024-08-28 11:05:00|1968.3|1965.3|1961.3|1958.3|1968.3|1965.3|1961.3|1958.3|278
1724843400000|2024-08-28 11:10:00|1961.8|1958.8|1959.3|1956.3|1962.3|1959.3|1957|1954|1554
1724843700000|2024-08-28 11:15:00|1959|1956|1961|1958|1961.3|1958.3|1955.5|1952.5|191
1724844000000|2024-08-28 11:20:00|1960.7|1957.7|1961|1958|1963|1960|1960.7|1957.7|72
1724844300000|2024-08-28 11:25:00|1961.3|1958.3|1960|1957|1962.5|1959.5|1960|1957|113
1724844600000|2024-08-28 11:30:00|1960.3|1957.3|1960.3|1957.3|1963.3|1960.3|1959.3|1956.3|146
1724844900000|2024-08-28 11:35:00|1961.3|1958.3|1964.3|1961.3|1964.3|1961.3|1961.3|1958.3|94
1724845200000|2024-08-28 11:40:00|1965.3|1962.3|1965.3|1962.3|1966.3|1963.3|1964.3|1961.3|58
1724845500000|2024-08-28 11:45:00|1964.3|1961.3|1963.3|1960.3|1964.3|1961.3|1963.3|1960.3|81
1724845800000|2024-08-28 11:50:00|1963|1960|1965.3|1962.3|1965.3|1962.3|1962|1959|63
1724846100000|2024-08-28 11:55:00|1966|1963|1966.7|1963.7|1966.7|1963.7|1965.3|1962.3|114
1724846400000|2024-08-28 12:00:00|1966|1963|1966.5|1963.5|1966.7|1963.7|1964.7|1961.7|514
1724846700000|2024-08-28 12:05:00|1966.7|1963.7|1962.7|1959.7|1966.7|1963.7|1960.4|1957.4|253
1724847000000|2024-08-28 12:10:00|1963.4|1960.4|1969.5|1966.5|1970.4|1967.4|1961.4|1958.4|812
1724847300000|2024-08-28 12:15:00|1969.7|1966.7|1966.4|1963.4|1972.4|1969.4|1965.4|1962.4|481
1724847600000|2024-08-28 12:20:00|1966.5|1963.5|1971|1968|1971|1968|1966.5|1963.5|363
1724847900000|2024-08-28 12:25:00|1970.4|1967.4|1971.4|1968.4|1972|1969|1970.4|1967.4|342
1724848200000|2024-08-28 12:30:00|1970.4|1967.4|1972.4|1969.4|1972.4|1969.4|1970.4|1967.4|326
1724848500000|2024-08-28 12:35:00|1971.4|1968.4|1966.5|1963.5|1972.4|1969.4|1966|1963|270
1724848800000|2024-08-28 12:40:00|1966|1963|1966.2|1963.2|1970|1967|1965.4|1962.4|287
1724849100000|2024-08-28 12:45:00|1966.7|1963.7|1969.4|1966.4|1969.4|1966.4|1965.5|1962.5|425
1724849400000|2024-08-28 12:50:00|1968.7|1965.7|1969.1|1966.1|1970.1|1967.1|1968.1|1965.1|165
1724849700000|2024-08-28 12:55:00|1970.1|1967.1|1969.4|1966.4|1970.4|1967.4|1968.1|1965.1|231
1724850000000|2024-08-28 13:00:00|1970.1|1967.1|1972.1|1969.1|1972.4|1969.4|1970.1|1967.1|239
1724850300000|2024-08-28 13:05:00|1971.7|1968.7|1969.1|1966.1|1973.1|1970.1|1969.1|1966.1|423
1724850600000|2024-08-28 13:10:00|1968.7|1965.7|1968.1|1965.1|1971.1|1968.1|1968.1|1965.1|287
1724850900000|2024-08-28 13:15:00|1968.7|1965.7|1969.4|1966.4|1970.4|1967.4|1968.1|1965.1|216
1724851200000|2024-08-28 13:20:00|1970.1|1967.1|1968.4|1965.4|1970.4|1967.4|1967.4|1964.4|175
1724851500000|2024-08-28 13:25:00|1968.7|1965.7|1967.1|1964.1|1968.7|1965.7|1966.4|1963.4|208
1724851800000|2024-08-28 13:30:00|1967.2|1964.2|1967.1|1964.1|1969.4|1966.4|1965.4|1962.4|335
1724852100000|2024-08-28 13:35:00|1966.7|1963.7|1964.4|1961.4|1967.4|1964.4|1960.7|1957.7|922
1724852400000|2024-08-28 13:40:00|1965.4|1962.4|1967.4|1964.4|1967.4|1964.4|1965.4|1962.4|260
1724852700000|2024-08-28 13:45:00|1967.7|1964.7|1969.4|1966.4|1969.4|1966.4|1967.4|1964.4|180
1724853000000|2024-08-28 13:50:00|1969.7|1966.7|1968.4|1965.4|1972.4|1969.4|1968.4|1965.4|511
1724853300000|2024-08-28 13:55:00|1967.7|1964.7|1963.7|1960.7|1968|1965|1960|1957|462
1724853600000|2024-08-28 14:00:00|1964|1961|1958.1|1955.1|1971|1968|1957.7|1954.7|1688
1724853900000|2024-08-28 14:05:00|1957.6|1954.6|1953.1|1950.1|1957.7|1954.7|1949.1|1946.1|1322
1724854200000|2024-08-28 14:10:00|1952.8|1949.8|1952.4|1949.4|1955.7|1952.7|1951.1|1948.1|401
1724854500000|2024-08-28 14:15:00|1952.1|1949.1|1953.1|1950.1|1956.4|1953.4|1951.4|1948.4|618
1724854800000|2024-08-28 14:20:00|1952.7|1949.7|1952.4|1949.4|1954.7|1951.7|1952.1|1949.1|317
1724855100000|2024-08-28 14:25:00|1952.7|1949.7|1943.4|1940.4|1953.1|1950.1|1938.1|1935.1|1227
1724855400000|2024-08-28 14:30:00|1944.1|1941.1|1952.1|1949.1|1954.7|1951.7|1944.1|1941.1|899
1724855700000|2024-08-28 14:35:00|1952.4|1949.4|1954.4|1951.4|1955.1|1952.1|1952.1|1949.1|453
1724856000000|2024-08-28 14:40:00|1954.7|1951.7|1956.7|1953.7|1958.2|1955.2|1954.4|1951.4|383
1724856300000|2024-08-28 14:45:00|1956.4|1953.4|1953.4|1950.4|1958.4|1955.4|1952.4|1949.4|341
1724856600000|2024-08-28 14:50:00|1953.7|1950.7|1954.4|1951.4|1955.4|1952.4|1949.7|1946.7|508
1724856900000|2024-08-28 14:55:00|1954.1|1951.1|1955.4|1952.4|1955.4|1952.4|1953.4|1950.4|214
1724857200000|2024-08-28 15:00:00|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|1954.4|1951.4|469
1724857500000|2024-08-28 15:05:00|1955.7|1952.7|1956.7|1953.7|1958.7|1955.7|1955.4|1952.4|816
1724857800000|2024-08-28 15:10:00|1955.7|1952.7|1952.4|1949.4|1955.7|1952.7|1950.7|1947.7|266
1724858100000|2024-08-28 15:15:00|1952.7|1949.7|1951.7|1948.7|1953.7|1950.7|1951.1|1948.1|178
1724858400000|2024-08-28 15:20:00|1950.4|1947.4|1949.7|1946.7|1951.7|1948.7|1949.7|1946.7|606
1724858700000|2024-08-28 15:25:00|1951.7|1948.7|1955.4|1952.4|1956.1|1953.1|1951.4|1948.4|308
1724859000000|2024-08-28 15:30:00|1955.1|1952.1|1958.7|1955.7|1958.7|1955.7|1955.1|1952.1|275
1724859300000|2024-08-28 15:35:00|1958.4|1955.4|1953.7|1950.7|1958.4|1955.4|1953.7|1950.7|239
1724859600000|2024-08-28 15:40:00|1953.4|1950.4|1953.7|1950.7|1956.4|1953.4|1953.1|1950.1|225
1724859900000|2024-08-28 15:45:00|1954.2|1951.2|1960|1957|1961.4|1958.4|1954.2|1951.2|595
1724860200000|2024-08-28 15:50:00|1959.9|1956.9|1957.9|1954.9|1961.7|1958.7|1957.7|1954.7|318
1724860500000|2024-08-28 15:55:00|1958|1955|1958.4|1955.4|1959.6|1956.6|1956.7|1953.7|177
1724860800000|2024-08-28 16:00:00|1958.6|1955.6|1960.7|1957.7|1961.1|1958.1|1958.1|1955.1|950
1724861100000|2024-08-28 16:05:00|1961|1958|1961.3|1958.3|1962.8|1959.8|1958|1955|1508
1724861400000|2024-08-28 16:10:00|1961.7|1958.7|1962.3|1959.3|1964.3|1961.3|1961.7|1958.7|1604
1724861700000|2024-08-28 16:15:00|1962.7|1959.7|1960|1957|1963.3|1960.3|1958.3|1955.3|327
1724862000000|2024-08-28 16:20:00|1959.7|1956.7|1965|1962|1966.7|1963.7|1959.3|1956.3|924
1724862300000|2024-08-28 16:25:00|1964.4|1961.4|1963|1960|1964.4|1961.4|1962|1959|274
1724862600000|2024-08-28 16:30:00|1963.4|1960.4|1964.4|1961.4|1965.4|1962.4|1961.4|1958.4|613
1724862900000|2024-08-28 16:35:00|1965|1962|1969.4|1966.4|1970.4|1967.4|1964.4|1961.4|521
1724863200000|2024-08-28 16:40:00|1968.4|1965.4|1971.4|1968.4|1974.7|1971.7|1968.4|1965.4|964
1724863500000|2024-08-28 16:45:00|1971.7|1968.7|1968|1965|1972.4|1969.4|1968|1965|808
1724863800000|2024-08-28 16:50:00|1967.7|1964.7|1977.7|1974.7|1978.7|1975.7|1967.7|1964.7|2901
1724864100000|2024-08-28 16:55:00|1978.2|1975.2|1980.7|1977.7|1982|1979|1977|1974|2144
1724916600000|2024-08-29 07:30:00|1978.4|1975.4|1987.5|1984.5|1990.2|1987.2|1970|1967|1660
1724916900000|2024-08-29 07:35:00|1987.2|1984.2|1984.5|1981.5|1990.5|1987.5|1984.5|1981.5|223
1724917200000|2024-08-29 07:40:00|1983.6|1980.6|1984|1981|1984.5|1981.5|1981.5|1978.5|88
1724917500000|2024-08-29 07:45:00|1984.5|1981.5|1984.5|1981.5|1984.9|1981.9|1981.5|1978.5|146
1724917800000|2024-08-29 07:50:00|1984.4|1981.4|1982.2|1979.2|1985.9|1982.9|1982.2|1979.2|108
1724918100000|2024-08-29 07:55:00|1981.9|1978.9|1984.2|1981.2|1984.9|1981.9|1981.2|1978.2|71
1724918400000|2024-08-29 08:00:00|1985.2|1982.2|1986.6|1983.6|1987.6|1984.6|1985.2|1982.2|120
1724918700000|2024-08-29 08:05:00|1987.2|1984.2|1987.9|1984.9|1989.6|1986.6|1987.2|1984.2|133
1724919000000|2024-08-29 08:10:00|1988.2|1985.2|1987.9|1984.9|1989.2|1986.2|1987.2|1984.2|154
1724919300000|2024-08-29 08:15:00|1988.2|1985.2|1985.5|1982.5|1988.2|1985.2|1983.2|1980.2|114
1724919600000|2024-08-29 08:20:00|1985.9|1982.9|1989.2|1986.2|1989.2|1986.2|1985.9|1982.9|153
1724919900000|2024-08-29 08:25:00|1989.5|1986.5|1988.2|1985.2|1989.5|1986.5|1987|1984|90
1724920200000|2024-08-29 08:30:00|1988.9|1985.9|1984.5|1981.5|1989|1986|1982.9|1979.9|223
1724920500000|2024-08-29 08:35:00|1984.2|1981.2|1984.9|1981.9|1984.9|1981.9|1983.5|1980.5|19
1724920800000|2024-08-29 08:40:00|1985.9|1982.9|1987.2|1984.2|1987.2|1984.2|1985.9|1982.9|77
1724921100000|2024-08-29 08:45:00|1987.5|1984.5|1986.5|1983.5|1988.5|1985.5|1985.5|1982.5|47
1724921400000|2024-08-29 08:50:00|1986.9|1983.9|1985.5|1982.5|1986.9|1983.9|1985.5|1982.5|10
1724921700000|2024-08-29 08:55:00|1985.9|1982.9|1987.2|1984.2|1987.5|1984.5|1985.8|1982.8|57
1724922000000|2024-08-29 09:00:00|1987.5|1984.5|1989.2|1986.2|1989.2|1986.2|1987.5|1984.5|406
1724922300000|2024-08-29 09:05:00|1989.5|1986.5|1988.8|1985.8|1990.2|1987.2|1987.8|1984.8|110
1724922600000|2024-08-29 09:10:00|1989.2|1986.2|1988.5|1985.5|1990.3|1987.3|1987.5|1984.5|83
1724922900000|2024-08-29 09:15:00|1988.8|1985.8|1990.5|1987.5|1990.5|1987.5|1988.5|1985.5|104
1724923200000|2024-08-29 09:20:00|1990.8|1987.8|1993.5|1990.5|1994.8|1991.8|1990.5|1987.5|351
1724923500000|2024-08-29 09:25:00|1993.8|1990.8|1988.5|1985.5|1994.5|1991.5|1987.8|1984.8|710
1724923800000|2024-08-29 09:30:00|1988.8|1985.8|1990.8|1987.8|1990.8|1987.8|1987.2|1984.2|145
1724924100000|2024-08-29 09:35:00|1990.5|1987.5|1983.2|1980.2|1990.5|1987.5|1982.7|1979.7|171
1724924400000|2024-08-29 09:40:00|1985.5|1982.5|1984.8|1981.8|1986.5|1983.5|1983.7|1980.7|642
1724924700000|2024-08-29 09:45:00|1985.2|1982.2|1987.5|1984.5|1988.5|1985.5|1985.2|1982.2|38
1724925000000|2024-08-29 09:50:00|1988.2|1985.2|1988.4|1985.4|1990.5|1987.5|1986.8|1983.8|118
1724925300000|2024-08-29 09:55:00|1988.5|1985.5|1987.9|1984.9|1988.9|1985.9|1986.9|1983.9|68
1724925600000|2024-08-29 10:00:00|1988.2|1985.2|1987.5|1984.5|1989.5|1986.5|1986.9|1983.9|104
1724925900000|2024-08-29 10:05:00|1987.9|1984.9|1986.9|1983.9|1988.5|1985.5|1983.7|1980.7|195
1724926200000|2024-08-29 10:10:00|1987.4|1984.4|1988.5|1985.5|1988.5|1985.5|1986.9|1983.9|102
1724926500000|2024-08-29 10:15:00|1988.9|1985.9|1988.5|1985.5|1988.9|1985.9|1987.5|1984.5|35
1724926800000|2024-08-29 10:20:00|1988.4|1985.4|1988|1985|1988.5|1985.5|1986.5|1983.5|153
1724927100000|2024-08-29 10:25:00|1988.5|1985.5|1984.6|1981.6|1988.9|1985.9|1982.4|1979.4|354
1724927400000|2024-08-29 10:30:00|1985.2|1982.2|1984.6|1981.6|1985.2|1982.2|1983.2|1980.2|46
1724927700000|2024-08-29 10:35:00|1984.2|1981.2|1986.2|1983.2|1986.9|1983.9|1982.6|1979.6|343
1724928000000|2024-08-29 10:40:00|1986.5|1983.5|1987.9|1984.9|1988.4|1985.4|1986.2|1983.2|242
1724928300000|2024-08-29 10:45:00|1988|1985|1989.5|1986.5|1989.5|1986.5|1988|1985|71
1724928600000|2024-08-29 10:50:00|1988.9|1985.9|1988.5|1985.5|1989.5|1986.5|1987.9|1984.9|38
1724928900000|2024-08-29 10:55:00|1988.9|1985.9|1989.5|1986.5|1989.5|1986.5|1988.9|1985.9|27
1724929200000|2024-08-29 11:00:00|1989.8|1986.8|1988.5|1985.5|1990.5|1987.5|1988.5|1985.5|128
1724929500000|2024-08-29 11:05:00|1989.2|1986.2|1988.5|1985.5|1989.5|1986.5|1986.2|1983.2|529
1724929800000|2024-08-29 11:10:00|1987.9|1984.9|1987.2|1984.2|1989|1986|1986.9|1983.9|38
1724930100000|2024-08-29 11:15:00|1986.9|1983.9|1986.9|1983.9|1986.9|1983.9|1984.9|1981.9|70
1724930400000|2024-08-29 11:20:00|1986.4|1983.4|1985.9|1982.9|1986.9|1983.9|1984.4|1981.4|129
1724930700000|2024-08-29 11:25:00|1986.2|1983.2|1985.5|1982.5|1987.5|1984.5|1985.2|1982.2|119
1724931000000|2024-08-29 11:30:00|1984.9|1981.9|1979.9|1976.9|1985.5|1982.5|1979.4|1976.4|272
1724931300000|2024-08-29 11:35:00|1980.2|1977.2|1973.6|1970.6|1981.9|1978.9|1970.9|1967.9|298
1724931600000|2024-08-29 11:40:00|1973.9|1970.9|1973.6|1970.6|1975.6|1972.6|1972.6|1969.6|116
1724931900000|2024-08-29 11:45:00|1972.2|1969.2|1971.6|1968.6|1972.6|1969.6|1969.6|1966.6|205
1724932200000|2024-08-29 11:50:00|1971.9|1968.9|1969.9|1966.9|1972.2|1969.2|1969.6|1966.6|113
1724932500000|2024-08-29 11:55:00|1969.6|1966.6|1971.6|1968.6|1972.2|1969.2|1969.2|1966.2|177
1724932800000|2024-08-29 12:00:00|1972.1|1969.1|1976.2|1973.2|1979.4|1976.4|1971.6|1968.6|343
1724933100000|2024-08-29 12:05:00|1976.5|1973.5|1974.9|1971.9|1976.5|1973.5|1972.5|1969.5|365
1724933400000|2024-08-29 12:10:00|1975.5|1972.5|1974.2|1971.2|1977.5|1974.5|1972.5|1969.5|312
1724933700000|2024-08-29 12:15:00|1973.5|1970.5|1975.5|1972.5|1976.5|1973.5|1973.2|1970.2|165
1724934000000|2024-08-29 12:20:00|1975.9|1972.9|1973.2|1970.2|1976.5|1973.5|1972.9|1969.9|260
1724934300000|2024-08-29 12:25:00|1973.9|1970.9|1972.7|1969.7|1976.2|1973.2|1969.2|1966.2|362
1724934600000|2024-08-29 12:30:00|1973.2|1970.2|1976.5|1973.5|1976.5|1973.5|1973.2|1970.2|129
1724934900000|2024-08-29 12:35:00|1976.8|1973.8|1977.8|1974.8|1978.2|1975.2|1975.8|1972.8|448
1724935200000|2024-08-29 12:40:00|1978.2|1975.2|1978.2|1975.2|1978.8|1975.8|1976.8|1973.8|186
1724935500000|2024-08-29 12:45:00|1978.5|1975.5|1975.2|1972.2|1978.8|1975.8|1975.2|1972.2|100
1724935800000|2024-08-29 12:50:00|1974.5|1971.5|1977.8|1974.8|1980.2|1977.2|1974.2|1971.2|246
1724936100000|2024-08-29 12:55:00|1978.2|1975.2|1979.8|1976.8|1980.2|1977.2|1977.8|1974.8|201
1724936400000|2024-08-29 13:00:00|1980.2|1977.2|1983.8|1980.8|1986.2|1983.2|1979.8|1976.8|1014
1724936700000|2024-08-29 13:05:00|1984.2|1981.2|1980.8|1977.8|1984.5|1981.5|1979.8|1976.8|392
1724937000000|2024-08-29 13:10:00|1979.8|1976.8|1974.5|1971.5|1979.8|1976.8|1974.5|1971.5|373
1724937300000|2024-08-29 13:15:00|1973.5|1970.5|1976.5|1973.5|1977.2|1974.2|1973.5|1970.5|266
1724937600000|2024-08-29 13:20:00|1976.2|1973.2|1975.8|1972.8|1977.8|1974.8|1974.8|1971.8|239
1724937900000|2024-08-29 13:25:00|1977.8|1974.8|1978.8|1975.8|1981.8|1978.8|1977.3|1974.3|831
1724938200000|2024-08-29 13:30:00|1979|1976|1986.2|1983.2|1989.2|1986.2|1978.8|1975.8|623
1724938500000|2024-08-29 13:35:00|1986.5|1983.5|1981.2|1978.2|1987|1984|1979.5|1976.5|586
1724938800000|2024-08-29 13:40:00|1980.9|1977.9|1980.9|1977.9|1983.2|1980.2|1976.9|1973.9|458
1724939100000|2024-08-29 13:45:00|1981.2|1978.2|1982.9|1979.9|1983.9|1980.9|1980.9|1977.9|557
1724939400000|2024-08-29 13:50:00|1982.5|1979.5|1988.2|1985.2|1988.2|1985.2|1982.5|1979.5|443
1724939700000|2024-08-29 13:55:00|1988.9|1985.9|1991.2|1988.2|1991.2|1988.2|1988.9|1985.9|725
1724940000000|2024-08-29 14:00:00|1991.5|1988.5|1985.9|1982.9|1992.2|1989.2|1985.5|1982.5|419
1724940300000|2024-08-29 14:05:00|1986.4|1983.4|1993.4|1990.4|1993.7|1990.7|1983.9|1980.9|1762
1724940600000|2024-08-29 14:10:00|1993.7|1990.7|1987.1|1984.1|1995.4|1992.4|1987.1|1984.1|1582
1724940900000|2024-08-29 14:15:00|1986.1|1983.1|1993|1990|1994|1991|1986.1|1983.1|2073
1724941200000|2024-08-29 14:20:00|1993.3|1990.3|1994|1991|1995.7|1992.7|1991.5|1988.5|1513
1724941500000|2024-08-29 14:25:00|1993|1990|1990.7|1987.7|1994.7|1991.7|1989.7|1986.7|814
1724941800000|2024-08-29 14:30:00|1991|1988|1991.4|1988.4|1991.7|1988.7|1987.4|1984.4|718
1724942100000|2024-08-29 14:35:00|1990.7|1987.7|1997|1994|1997.7|1994.7|1990.4|1987.4|857
1724942400000|2024-08-29 14:40:00|1997.4|1994.4|1987.4|1984.4|1997.7|1994.7|1986.7|1983.7|830
1724942700000|2024-08-29 14:45:00|1987.7|1984.7|1987.4|1984.4|1992.4|1989.4|1986.7|1983.7|379
1724943000000|2024-08-29 14:50:00|1987.9|1984.9|1987.7|1984.7|1989|1986|1982.4|1979.4|830
1724943300000|2024-08-29 14:55:00|1987.4|1984.4|1993.4|1990.4|1993.5|1990.5|1987.4|1984.4|228
1724943600000|2024-08-29 15:00:00|1992.4|1989.4|1994.4|1991.4|1995.7|1992.7|1992.1|1989.1|539
1724943900000|2024-08-29 15:05:00|1994.7|1991.7|1995.4|1992.4|1995.4|1992.4|1993.4|1990.4|233
1724944200000|2024-08-29 15:10:00|1994.4|1991.4|1989.2|1986.2|1994.4|1991.4|1989.2|1986.2|317
1724944500000|2024-08-29 15:15:00|1989.1|1986.1|1989.1|1986.1|1989.4|1986.4|1986.1|1983.1|273
1724944800000|2024-08-29 15:20:00|1990.2|1987.2|1993|1990|1993.7|1990.7|1990.2|1987.2|796
1724945100000|2024-08-29 15:25:00|1993.7|1990.7|1988.7|1985.7|1993.7|1990.7|1987.7|1984.7|529
1724945400000|2024-08-29 15:30:00|1988.1|1985.1|1988.4|1985.4|1988.8|1985.8|1986.4|1983.4|302
1724945700000|2024-08-29 15:35:00|1989.1|1986.1|1989.4|1986.4|1990.1|1987.1|1987.1|1984.1|267
1724946000000|2024-08-29 15:40:00|1989.6|1986.6|1987.8|1984.8|1990.1|1987.1|1986.8|1983.8|135
1724946300000|2024-08-29 15:45:00|1987.9|1984.9|1989.1|1986.1|1989.1|1986.1|1987.8|1984.8|204
1724946600000|2024-08-29 15:50:00|1989.4|1986.4|1991.1|1988.1|1991.7|1988.7|1989.2|1986.2|158
1724946900000|2024-08-29 15:55:00|1990.4|1987.4|1991.4|1988.4|1991.4|1988.4|1989.7|1986.7|293
1724947200000|2024-08-29 16:00:00|1990.1|1987.1|1988.8|1985.8|1991.1|1988.1|1988.8|1985.8|384
1724947500000|2024-08-29 16:05:00|1988.1|1985.1|1990.8|1987.8|1991.8|1988.8|1988.1|1985.1|504
1724947800000|2024-08-29 16:10:00|1989.8|1986.8|1997.4|1994.4|1998.4|1995.4|1988.8|1985.8|764
1724948100000|2024-08-29 16:15:00|1997.7|1994.7|2002.4|1999.4|2003.4|2000.4|1997.4|1994.4|540
1724948400000|2024-08-29 16:20:00|2002.7|1999.7|2006.7|2003.7|2012.7|2009.7|2002.4|1999.4|1733
1724948700000|2024-08-29 16:25:00|2007|2004|2002.7|1999.7|2009.7|2006.7|2002.4|1999.4|592
1724949000000|2024-08-29 16:30:00|2003.1|2000.1|2002.6|1999.6|2005.1|2002.1|2002.1|1999.1|633
1724949300000|2024-08-29 16:35:00|2002.7|1999.7|2007.4|2004.4|2010.4|2007.4|2002.7|1999.7|1102
1724949600000|2024-08-29 16:40:00|2007|2004|2010|2007|2010.4|2007.4|2006.7|2003.7|963
1724949900000|2024-08-29 16:45:00|2010.4|2007.4|2009.4|2006.4|2011.7|2008.7|2007.4|2004.4|639
1724950200000|2024-08-29 16:50:00|2009.5|2006.5|2003.4|2000.4|2010|2007|2003.4|2000.4|2051
1724950500000|2024-08-29 16:55:00|2004.4|2001.4|2001.2|1998.2|2004.4|2001.4|2000.1|1997.1|1265
1725003000000|2024-08-30 07:30:00|2002.8|1999.8|2008.5|2005.5|2009.5|2006.5|1999|1996|926
1725003300000|2024-08-30 07:35:00|2006.5|2003.5|2008.1|2005.1|2009.1|2006.1|2005.5|2002.5|133
1725003600000|2024-08-30 07:40:00|2007.5|2004.5|2003.5|2000.5|2007.5|2004.5|2003.5|2000.5|132
1725003900000|2024-08-30 07:45:00|2003.8|2000.8|2006.1|2003.1|2008.1|2005.1|2003.5|2000.5|104
1725004200000|2024-08-30 07:50:00|2005.8|2002.8|2002.5|1999.5|2005.8|2002.8|2002.5|1999.5|95
1725004500000|2024-08-30 07:55:00|2002.8|1999.8|2001.1|1998.1|2002.8|1999.8|1999.8|1996.8|212
1725004800000|2024-08-30 08:00:00|2002.1|1999.1|2004.6|2001.6|2005.1|2002.1|2001.5|1998.5|133
1725005100000|2024-08-30 08:05:00|2004.8|2001.8|2004.1|2001.1|2005.1|2002.1|2001.5|1998.5|113
1725005400000|2024-08-30 08:10:00|2004.5|2001.5|2006.1|2003.1|2007.1|2004.1|2004.5|2001.5|109
1725005700000|2024-08-30 08:15:00|2006.3|2003.3|2009.1|2006.1|2009.1|2006.1|2006.3|2003.3|155
1725006000000|2024-08-30 08:20:00|2008.8|2005.8|2009.1|2006.1|2009.8|2006.8|2008.1|2005.1|114
1725006300000|2024-08-30 08:25:00|2008.8|2005.8|2008.1|2005.1|2008.8|2005.8|2006.6|2003.6|98
1725006600000|2024-08-30 08:30:00|2007.8|2004.8|2009.4|2006.4|2009.8|2006.8|2007.8|2004.8|36
1725006900000|2024-08-30 08:35:00|2009.1|2006.1|2007.1|2004.1|2009.8|2006.8|2007.1|2004.1|97
1725007200000|2024-08-30 08:40:00|2006.8|2003.8|2006.8|2003.8|2007.8|2004.8|2005.4|2002.4|77
1725007500000|2024-08-30 08:45:00|2006.4|2003.4|2003.1|2000.1|2006.4|2003.4|2000.1|1997.1|91
1725007800000|2024-08-30 08:50:00|2002.8|1999.8|2000.1|1997.1|2002.8|1999.8|1998.5|1995.5|312
1725008100000|2024-08-30 08:55:00|1999.6|1996.6|1999.1|1996.1|1999.6|1996.6|1997|1994|357
1725008400000|2024-08-30 09:00:00|1999.5|1996.5|1998.8|1995.8|1999.8|1996.8|1996.8|1993.8|61
1725008700000|2024-08-30 09:05:00|1998.5|1995.5|1998.5|1995.5|1999.8|1996.8|1996.8|1993.8|106
1725009000000|2024-08-30 09:10:00|1999.8|1996.8|1999.5|1996.5|1999.8|1996.8|1999.5|1996.5|5
1725009300000|2024-08-30 09:15:00|2001.3|1998.3|1997.8|1994.8|2001.3|1998.3|1996.8|1993.8|99
1725009600000|2024-08-30 09:20:00|1997.6|1994.6|1998.5|1995.5|1998.5|1995.5|1996.8|1993.8|232
1725009900000|2024-08-30 09:25:00|1999|1996|2000.1|1997.1|2000.1|1997.1|1998.5|1995.5|118
1725010200000|2024-08-30 09:30:00|1998.8|1995.8|1999.8|1996.8|2000|1997|1996.8|1993.8|49
1725010500000|2024-08-30 09:35:00|1999|1996|1997.8|1994.8|1999|1996|1996.8|1993.8|122
1725010800000|2024-08-30 09:40:00|1998.9|1995.9|1997.8|1994.8|1999.5|1996.5|1997.8|1994.8|9
1725011100000|2024-08-30 09:45:00|1998.5|1995.5|1997.9|1994.9|1998.5|1995.5|1995.9|1992.9|101
1725011400000|2024-08-30 09:50:00|1998.5|1995.5|1997.5|1994.5|1998.5|1995.5|1996.9|1993.9|87
1725011700000|2024-08-30 09:55:00|1997.9|1994.9|1997|1994|1997.9|1994.9|1996.9|1993.9|116
1725012000000|2024-08-30 10:00:00|1997.4|1994.4|1996.9|1993.9|1997.9|1994.9|1996.9|1993.9|49
1725012300000|2024-08-30 10:05:00|1997|1994|1997.9|1994.9|1997.9|1994.9|1996.9|1993.9|135
1725012600000|2024-08-30 10:10:00|||||||||533
1725012900000|2024-08-30 10:15:00|||||||||117
1725013200000|2024-08-30 10:20:00|1997|1994|1996.9|1993.9|1997.1|1994.1|1996.1|1993.1|86
1725013500000|2024-08-30 10:25:00|1996.6|1993.6|1996.1|1993.1|1997.1|1994.1|1995.5|1992.5|461
1725013800000|2024-08-30 10:30:00|1996.5|1993.5|1995.8|1992.8|1996.8|1993.8|1993.5|1990.5|377
1725014100000|2024-08-30 10:35:00|1996.2|1993.2|1994.2|1991.2|1997.4|1994.4|1994.2|1991.2|214
1725014400000|2024-08-30 10:40:00|1994.4|1991.4|1994.4|1991.4|1995.4|1992.4|1993.2|1990.2|100
1725014700000|2024-08-30 10:45:00|1994.7|1991.7|1995.4|1992.4|1995.4|1992.4|1993.4|1990.4|156
1725015000000|2024-08-30 10:50:00|1995.2|1992.2|1990.4|1987.4|1995.2|1992.2|1989.8|1986.8|106
1725015300000|2024-08-30 10:55:00|1990.8|1987.8|1992.4|1989.4|1992.4|1989.4|1990.8|1987.8|46
1725015600000|2024-08-30 11:00:00|1991.8|1988.8|1989.4|1986.4|1992.4|1989.4|1987.2|1984.2|165
1725015900000|2024-08-30 11:05:00|1989.2|1986.2|1990.8|1987.8|1990.8|1987.8|1989.2|1986.2|309
1725016200000|2024-08-30 11:10:00|1990.4|1987.4|1987.8|1984.8|1990.4|1987.4|1987.2|1984.2|278
1725016500000|2024-08-30 11:15:00|1988.2|1985.2|1984.2|1981.2|1988.2|1985.2|1984.2|1981.2|480
1725016800000|2024-08-30 11:20:00|1984|1981|1988.8|1985.8|1990.3|1987.3|1983.8|1980.8|420
1725017100000|2024-08-30 11:25:00|1988.2|1985.2|1990.8|1987.8|1990.8|1987.8|1988.2|1985.2|52
1725017400000|2024-08-30 11:30:00|1991.2|1988.2|1993.3|1990.3|1994.3|1991.3|1991.2|1988.2|155
1725017700000|2024-08-30 11:35:00|1993.2|1990.2|1994.2|1991.2|1994.2|1991.2|1993.2|1990.2|24
1725018000000|2024-08-30 11:40:00|1994.5|1991.5|1993.2|1990.2|1995.2|1992.2|1991.2|1988.2|72
1725018300000|2024-08-30 11:45:00|1993|1990|1992.2|1989.2|1993.8|1990.8|1992.2|1989.2|25
1725018600000|2024-08-30 11:50:00|1991.2|1988.2|1988.2|1985.2|1991.2|1988.2|1988.2|1985.2|58
1725018900000|2024-08-30 11:55:00|1989.2|1986.2|1993.5|1990.5|1993.5|1990.5|1989.2|1986.2|277
1725019200000|2024-08-30 12:00:00|1993.8|1990.8|1990.8|1987.8|1995.8|1992.8|1990.5|1987.5|379
1725019500000|2024-08-30 12:05:00|1990.5|1987.5|1993.2|1990.2|1994.7|1991.7|1983.8|1980.8|1020
1725019800000|2024-08-30 12:10:00|1993.7|1990.7|1994.5|1991.5|1996.7|1993.7|1992.2|1989.2|613
1725020100000|2024-08-30 12:15:00|1994.3|1991.3|1995.5|1992.5|1996.7|1993.7|1992.5|1989.5|457
1725020400000|2024-08-30 12:20:00|1996.5|1993.5|1999.5|1996.5|2000.5|1997.5|1996.5|1993.5|322
1725020700000|2024-08-30 12:25:00|1998.8|1995.8|1998.5|1995.5|2000.8|1997.8|1998.4|1995.4|324
1725021000000|2024-08-30 12:30:00|1998.6|1995.6|1998.5|1995.5|2000.8|1997.8|1998.5|1995.5|312
1725021300000|2024-08-30 12:35:00|1998.1|1995.1|2000.5|1997.5|2001.8|1998.8|1997.8|1994.8|388
1725021600000|2024-08-30 12:40:00|2001.5|1998.5|2000.8|1997.8|2001.8|1998.8|2000.4|1997.4|639
1725021900000|2024-08-30 12:45:00|1999.8|1996.8|2000.8|1997.8|2001.8|1998.8|1998.5|1995.5|484
1725022200000|2024-08-30 12:50:00|1999.8|1996.8|1999.4|1996.4|2000.8|1997.8|1999|1996|113
1725022500000|2024-08-30 12:55:00|1999.8|1996.8|1996.8|1993.8|2000.4|1997.4|1995.8|1992.8|313
1725022800000|2024-08-30 13:00:00|1997.8|1994.8|1997.4|1994.4|1998.8|1995.8|1994.8|1991.8|643
1725023100000|2024-08-30 13:05:00|1997.8|1994.8|1994.8|1991.8|1998|1995|1993.8|1990.8|343
1725023400000|2024-08-30 13:10:00|1994|1991|1987.8|1984.8|1994|1991|1986.8|1983.8|673
1725023700000|2024-08-30 13:15:00|1987.4|1984.4|1989.4|1986.4|1990.4|1987.4|1986.8|1983.8|213
1725024000000|2024-08-30 13:20:00|1988.8|1985.8|1987.1|1984.1|1988.8|1985.8|1985.5|1982.5|243
1725024300000|2024-08-30 13:25:00|1986.8|1983.8|1987.8|1984.8|1988.1|1985.1|1983.8|1980.8|508
1725024600000|2024-08-30 13:30:00|1987.6|1984.6|1990.8|1987.8|1990.8|1987.8|1987.1|1984.1|288
1725024900000|2024-08-30 13:35:00|1990.1|1987.1|1988.8|1985.8|1990.1|1987.1|1986.8|1983.8|376
1725025200000|2024-08-30 13:40:00|1989.1|1986.1|1987.1|1984.1|1990.1|1987.1|1985.6|1982.6|292
1725025500000|2024-08-30 13:45:00|1987.4|1984.4|1989.8|1986.8|1990.8|1987.8|1987.4|1984.4|360
1725025800000|2024-08-30 13:50:00|1990.1|1987.1|1981.5|1978.5|1991.5|1988.5|1977.8|1974.8|898
1725026100000|2024-08-30 13:55:00|1981.3|1978.3|1981.5|1978.5|1983.5|1980.5|1979.8|1976.8|808
1725026400000|2024-08-30 14:00:00|1981.1|1978.1|1991.5|1988.5|1992.1|1989.1|1981.1|1978.1|469
1725026700000|2024-08-30 14:05:00|1991.6|1988.6|1993.5|1990.5|1993.8|1990.8|1990.8|1987.8|491
1725027000000|2024-08-30 14:10:00|1993.1|1990.1|1992.8|1989.8|1993.8|1990.8|1990.8|1987.8|355
1725027300000|2024-08-30 14:15:00|1993.1|1990.1|1993.8|1990.8|1994.1|1991.1|1991.8|1988.8|453
1725027600000|2024-08-30 14:20:00|1993.5|1990.5|1990.5|1987.5|1995.1|1992.1|1990.5|1987.5|361
1725027900000|2024-08-30 14:25:00|1990.1|1987.1|1990.8|1987.8|1993.8|1990.8|1988.1|1985.1|405
1725028200000|2024-08-30 14:30:00|1991.1|1988.1|1989.8|1986.8|1993.8|1990.8|1988.1|1985.1|295
1725028500000|2024-08-30 14:35:00|1989.5|1986.5|1985.5|1982.5|1991.5|1988.5|1981.2|1978.2|789
1725028800000|2024-08-30 14:40:00|1985.8|1982.8|1987.5|1984.5|1989.5|1986.5|1984.8|1981.8|537
1725029100000|2024-08-30 14:45:00|1988|1985|1987.5|1984.5|1991.1|1988.1|1986.8|1983.8|415
1725029400000|2024-08-30 14:50:00|1987.3|1984.3|1990.5|1987.5|1990.5|1987.5|1987.2|1984.2|386
1725029700000|2024-08-30 14:55:00|1990.8|1987.8|1991.5|1988.5|1993.5|1990.5|1990.5|1987.5|355
1725030000000|2024-08-30 15:00:00|1992.5|1989.5|1990.5|1987.5|1993.8|1990.8|1990.5|1987.5|360
1725030300000|2024-08-30 15:05:00|1990.1|1987.1|1989.5|1986.5|1991.5|1988.5|1987.3|1984.3|516
1725030600000|2024-08-30 15:10:00|1988.8|1985.8|1986.2|1983.2|1989.2|1986.2|1986.2|1983.2|283
1725030900000|2024-08-30 15:15:00|1987.2|1984.2|1981.2|1978.2|1987.5|1984.5|1981.2|1978.2|366
1725031200000|2024-08-30 15:20:00|1981.5|1978.5|1986.8|1983.8|1987.3|1984.3|1981.5|1978.5|313
1725031500000|2024-08-30 15:25:00|1987.5|1984.5|1988.5|1985.5|1989.5|1986.5|1987.5|1984.5|307
1725031800000|2024-08-30 15:30:00|1989.1|1986.1|1989.8|1986.8|1989.8|1986.8|1987.1|1984.1|329
1725032100000|2024-08-30 15:35:00|1990.1|1987.1|1990.5|1987.5|1990.8|1987.8|1988.5|1985.5|306
1725032400000|2024-08-30 15:40:00|1990.8|1987.8|1986.5|1983.5|1991.8|1988.8|1985.5|1982.5|501
1725032700000|2024-08-30 15:45:00|1986.8|1983.8|1981.2|1978.2|1986.8|1983.8|1980.8|1977.8|369
1725033000000|2024-08-30 15:50:00|1980.2|1977.2|1981.5|1978.5|1981.8|1978.8|1978.5|1975.5|264
1725033300000|2024-08-30 15:55:00|1981.8|1978.8|1982.5|1979.5|1982.5|1979.5|1979.2|1976.2|569
1725033600000|2024-08-30 16:00:00|1981.5|1978.5|1980.5|1977.5|1982.5|1979.5|1979.5|1976.5|336
1725033900000|2024-08-30 16:05:00|1980.1|1977.1|1980.5|1977.5|1983.1|1980.1|1980.1|1977.1|271
1725034200000|2024-08-30 16:10:00|1981.5|1978.5|1972.2|1969.2|1982.1|1979.1|1972.2|1969.2|480
1725034500000|2024-08-30 16:15:00|1971.8|1968.8|1967.8|1964.8|1972.2|1969.2|1964.9|1961.9|764
1725034800000|2024-08-30 16:20:00|1968.2|1965.2|1965.2|1962.2|1968.2|1965.2|1959.7|1956.7|661
1725035100000|2024-08-30 16:25:00|1964.2|1961.2|1962.6|1959.6|1965.2|1962.2|1958.9|1955.9|589
1725035400000|2024-08-30 16:30:00|1962.8|1959.8|1961.6|1958.6|1963.9|1960.9|1959.6|1956.6|752
1725035700000|2024-08-30 16:35:00|1961.9|1958.9|1951|1948|1965.1|1962.1|1949.3|1946.3|1772
1725036000000|2024-08-30 16:40:00|1950.8|1947.8|1959|1956|1959|1956|1948|1945|1237
1725036300000|2024-08-30 16:45:00|1959.3|1956.3|1950|1947|1959.3|1956.3|1947.3|1944.3|1821
1725036600000|2024-08-30 16:50:00|1956.7|1953.7|1959.2|1956.2|1960.9|1957.9|1951.8|1948.8|5335
1725036900000|2024-08-30 16:55:00|1958.9|1955.9|1964.2|1961.2|1964.2|1961.2|1958.5|1955.5|1873
1725348600000|2024-09-03 07:30:00|1928.5|1925.5|1962.7|1959.7|1964.7|1961.7|1925.7|1922.7|2322
1725348900000|2024-09-03 07:35:00|1962.6|1959.6|1966.2|1963.2|1967.3|1964.3|1957.8|1954.8|773
1725349200000|2024-09-03 07:40:00|1966.1|1963.1|1957.8|1954.8|1966.1|1963.1|1957.8|1954.8|364
1725349500000|2024-09-03 07:45:00|1958.2|1955.2|1959.3|1956.3|1960.7|1957.7|1954.7|1951.7|646
1725349800000|2024-09-03 07:50:00|1959|1956|1959.8|1956.8|1960.7|1957.7|1956.7|1953.7|332
1725350100000|2024-09-03 07:55:00|1959.7|1956.7|1963.3|1960.3|1965.7|1962.7|1958.8|1955.8|224
1725350400000|2024-09-03 08:00:00|1964.2|1961.2|1975.1|1972.1|1976.1|1973.1|1961.7|1958.7|616
1725350700000|2024-09-03 08:05:00|1975|1972|1975.8|1972.8|1976.1|1973.1|1974.2|1971.2|848
1725351000000|2024-09-03 08:10:00|1976.2|1973.2|1967.7|1964.7|1977.6|1974.6|1967.2|1964.2|349
1725351300000|2024-09-03 08:15:00|1967.1|1964.1|1964.2|1961.2|1968.2|1965.2|1962.7|1959.7|234
1725351600000|2024-09-03 08:20:00|1965.2|1962.2|1964.2|1961.2|1966.2|1963.2|1964.2|1961.2|141
1725351900000|2024-09-03 08:25:00|1962.2|1959.2|1965.2|1962.2|1965.2|1962.2|1960.2|1957.2|325
1725352200000|2024-09-03 08:30:00|1964.7|1961.7|1965.2|1962.2|1968.2|1965.2|1964.2|1961.2|74
1725352500000|2024-09-03 08:35:00|1964.7|1961.7|1966.5|1963.5|1971|1968|1962.8|1959.8|583
1725352800000|2024-09-03 08:40:00|1966.1|1963.1|1966.5|1963.5|1967|1964|1964.5|1961.5|174
1725353100000|2024-09-03 08:45:00|1966.1|1963.1|1964.2|1961.2|1966.5|1963.5|1964.2|1961.2|210
1725353400000|2024-09-03 08:50:00|1964.7|1961.7|1964.9|1961.9|1967.2|1964.2|1964.2|1961.2|38
1725353700000|2024-09-03 08:55:00|1964.5|1961.5|1964.2|1961.2|1966.5|1963.5|1964.2|1961.2|77
1725354000000|2024-09-03 09:00:00|1964.7|1961.7|1960.9|1957.9|1965.2|1962.2|1959.2|1956.2|214
1725354300000|2024-09-03 09:05:00|1960.1|1957.1|1959.9|1956.9|1961.4|1958.4|1956.7|1953.7|130
1725354600000|2024-09-03 09:10:00|1960.2|1957.2|1959.9|1956.9|1960.2|1957.2|1959.5|1956.5|30
1725354900000|2024-09-03 09:15:00|1959.6|1956.6|1959.9|1956.9|1960.6|1957.6|1959.6|1956.6|32
1725355200000|2024-09-03 09:20:00|1959.5|1956.5|1955.2|1952.2|1959.9|1956.9|1954.2|1951.2|122
1725355500000|2024-09-03 09:25:00|1955.1|1952.1|1954.2|1951.2|1955.1|1952.1|1954.2|1951.2|116
1725355800000|2024-09-03 09:30:00|1952.2|1949.2|1955.2|1952.2|1957.2|1954.2|1951.2|1948.2|148
1725356100000|2024-09-03 09:35:00|1954.7|1951.7|1953.2|1950.2|1955.2|1952.2|1953.2|1950.2|44
1725356400000|2024-09-03 09:40:00|1952.2|1949.2|1946.6|1943.6|1952.7|1949.7|1946.2|1943.2|238
1725356700000|2024-09-03 09:45:00|1946.4|1943.4|1945.1|1942.1|1947.6|1944.6|1943.6|1940.6|238
1725357000000|2024-09-03 09:50:00|1945.5|1942.5|1943.6|1940.6|1946.5|1943.5|1943.2|1940.2|166
1725357300000|2024-09-03 09:55:00|1943.2|1940.2|1947|1944|1947.6|1944.6|1943.2|1940.2|57
1725357600000|2024-09-03 10:00:00|1947.2|1944.2|1951.6|1948.6|1952|1949|1947.2|1944.2|159
1725357900000|2024-09-03 10:05:00|1951.5|1948.5|1954.6|1951.6|1958.2|1955.2|1951.5|1948.5|201
1725358200000|2024-09-03 10:10:00|1955|1952|1961.4|1958.4|1961.4|1958.4|1954|1951|104
1725358500000|2024-09-03 10:15:00|1961.9|1958.9|1959.5|1956.5|1962.9|1959.9|1959.4|1956.4|162
1725358800000|2024-09-03 10:20:00|1960.5|1957.5|1959.5|1956.5|1961|1958|1959.5|1956.5|56
1725359100000|2024-09-03 10:25:00|1960.5|1957.5|1960.5|1957.5|1960.5|1957.5|1959.5|1956.5|152
1725359400000|2024-09-03 10:30:00|1959.5|1956.5|1960.5|1957.5|1960.5|1957.5|1959.5|1956.5|31
1725359700000|2024-09-03 10:35:00|1962|1959|1962.5|1959.5|1963.1|1960.1|1961.5|1958.5|117
1725360000000|2024-09-03 10:40:00|1962.1|1959.1|1961.5|1958.5|1962.5|1959.5|1960.5|1957.5|42
1725360300000|2024-09-03 10:45:00|1960.5|1957.5|1959.5|1956.5|1960.5|1957.5|1959.5|1956.5|29
1725360600000|2024-09-03 10:50:00|1960.5|1957.5|1962.5|1959.5|1962.5|1959.5|1959.5|1956.5|156
1725360900000|2024-09-03 10:55:00|1961.8|1958.8|1961.5|1958.5|1962|1959|1961|1958|20
1725361200000|2024-09-03 11:00:00|1960.9|1957.9|1960.5|1957.5|1961.5|1958.5|1960.5|1957.5|74
1725361500000|2024-09-03 11:05:00|1961.5|1958.5|1962.5|1959.5|1963.5|1960.5|1961.5|1958.5|113
1725361800000|2024-09-03 11:10:00|1962.1|1959.1|1962.5|1959.5|1962.5|1959.5|1961.5|1958.5|11
1725362100000|2024-09-03 11:15:00|1962.1|1959.1|1961.5|1958.5|1962.5|1959.5|1960.6|1957.6|40
1725362400000|2024-09-03 11:20:00|1961.1|1958.1|1967.4|1964.4|1967.8|1964.8|1960.5|1957.5|121
1725362700000|2024-09-03 11:25:00|1967.8|1964.8|1965.8|1962.8|1969.8|1966.8|1964.8|1961.8|64
1725363000000|2024-09-03 11:30:00|1965.9|1962.9|1968.8|1965.8|1968.9|1965.9|1965.9|1962.9|32
1725363300000|2024-09-03 11:35:00|1968.4|1965.4|1967.8|1964.8|1968.4|1965.4|1967.4|1964.4|27
1725363600000|2024-09-03 11:40:00|1968.4|1965.4|1967.8|1964.8|1968.8|1965.8|1967.3|1964.3|28
1725363900000|2024-09-03 11:45:00|1967.4|1964.4|1971.6|1968.6|1972.6|1969.6|1966.8|1963.8|92
1725364200000|2024-09-03 11:50:00|1972|1969|1972|1969|1977|1974|1971.6|1968.6|309
1725364500000|2024-09-03 11:55:00|1971.6|1968.6|1970|1967|1973.5|1970.5|1970|1967|67
1725364800000|2024-09-03 12:00:00|1970.6|1967.6|1967|1964|1971.4|1968.4|1967|1964|274
1725365100000|2024-09-03 12:05:00|1968|1965|1971.5|1968.5|1971.5|1968.5|1966|1963|129
1725365400000|2024-09-03 12:10:00|1971.1|1968.1|1976.3|1973.3|1977.9|1974.9|1971.1|1968.1|363
1725365700000|2024-09-03 12:15:00|1976|1973|1976.6|1973.6|1980.8|1977.8|1974.6|1971.6|430
1725366000000|2024-09-03 12:20:00|1976.4|1973.4|1974.4|1971.4|1977|1974|1972|1969|324
1725366300000|2024-09-03 12:25:00|1974.3|1971.3|1973|1970|1974.8|1971.8|1972|1969|299
1725366600000|2024-09-03 12:30:00|1974|1971|1978|1975|1978.6|1975.6|1973|1970|168
1725366900000|2024-09-03 12:35:00|1977.6|1974.6|1980|1977|1981|1978|1977.6|1974.6|287
1725367200000|2024-09-03 12:40:00|1980.4|1977.4|1980.4|1977.4|1983.4|1980.4|1977.8|1974.8|353
1725367500000|2024-09-03 12:45:00|1980|1977|1980.4|1977.4|1982|1979|1978.4|1975.4|120
1725367800000|2024-09-03 12:50:00|1980.2|1977.2|1980|1977|1980.4|1977.4|1977.4|1974.4|108
1725368100000|2024-09-03 12:55:00|1980.5|1977.5|1990.2|1987.2|1990.8|1987.8|1979.4|1976.4|293
1725368400000|2024-09-03 13:00:00|1990.5|1987.5|1992.5|1989.5|1999.5|1996.5|1990.2|1987.2|959
1725368700000|2024-09-03 13:05:00|1993.5|1990.5|1989.2|1986.2|1993.5|1990.5|1986.9|1983.9|391
1725369000000|2024-09-03 13:10:00|1989.5|1986.5|1986.8|1983.8|1991.8|1988.8|1986.8|1983.8|127
1725369300000|2024-09-03 13:15:00|1985.8|1982.8|1990|1987|1992|1989|1985.2|1982.2|378
1725369600000|2024-09-03 13:20:00|1989.4|1986.4|1989|1986|1991|1988|1987.9|1984.9|77
1725369900000|2024-09-03 13:25:00|1988.5|1985.5|1986.9|1983.9|1989.4|1986.4|1986.4|1983.4|82
1725370200000|2024-09-03 13:30:00|1986.5|1983.5|1987|1984|1988|1985|1984.4|1981.4|158
1725370500000|2024-09-03 13:35:00|1988|1985|1987|1984|1988|1985|1984.8|1981.8|323
1725370800000|2024-09-03 13:40:00|1986.4|1983.4|1988.7|1985.7|1991.3|1988.3|1986|1983|188
1725371100000|2024-09-03 13:45:00|1989|1986|1985.5|1982.5|1990|1987|1985.5|1982.5|375
1725371400000|2024-09-03 13:50:00|1985.7|1982.7|1984.3|1981.3|1987|1984|1982|1979|413
1725371700000|2024-09-03 13:55:00|1985|1982|1988.7|1985.7|1988.7|1985.7|1984.3|1981.3|196
1725372000000|2024-09-03 14:00:00|1987.3|1984.3|1988|1985|1988.7|1985.7|1985|1982|199
1725372300000|2024-09-03 14:05:00|1987.7|1984.7|1992.3|1989.3|1994.5|1991.5|1986.2|1983.2|557
1725372600000|2024-09-03 14:10:00|1993.3|1990.3|1986.8|1983.8|1993.3|1990.3|1985.3|1982.3|191
1725372900000|2024-09-03 14:15:00|1986.9|1983.9|1991.5|1988.5|1992.5|1989.5|1985.3|1982.3|261
1725373200000|2024-09-03 14:20:00|1992.8|1989.8|1989.5|1986.5|1992.8|1989.8|1987.9|1984.9|412
1725373500000|2024-09-03 14:25:00|1989.9|1986.9|1988.3|1985.3|1991.3|1988.3|1987.4|1984.4|266
1725373800000|2024-09-03 14:30:00|1988.5|1985.5|1985.3|1982.3|1990.9|1987.9|1985.3|1982.3|195
1725374100000|2024-09-03 14:35:00|1984.9|1981.9|1985.3|1982.3|1986.5|1983.5|1982.3|1979.3|323
1725374400000|2024-09-03 14:40:00|1985.4|1982.4|1989.5|1986.5|1989.9|1986.9|1985.3|1982.3|235
1725374700000|2024-09-03 14:45:00|1989.9|1986.9|1989.5|1986.5|1992.5|1989.5|1988.5|1985.5|205
1725375000000|2024-09-03 14:50:00|1989.9|1986.9|1985.3|1982.3|1990.5|1987.5|1985.3|1982.3|136
1725375300000|2024-09-03 14:55:00|1986.3|1983.3|1985.3|1982.3|1987.3|1984.3|1985.3|1982.3|64
1725375600000|2024-09-03 15:00:00|1985.6|1982.6|1987.1|1984.1|1987.3|1984.3|1985.1|1982.1|182
1725375900000|2024-09-03 15:05:00|1986.4|1983.4|1985.1|1982.1|1986.4|1983.4|1985.1|1982.1|278
1725376200000|2024-09-03 15:10:00|1984.7|1981.7|1980.7|1977.7|1984.7|1981.7|1980.1|1977.1|268
1725376500000|2024-09-03 15:15:00|1980.1|1977.1|1978.1|1975.1|1980.3|1977.3|1977.1|1974.1|175
1725376800000|2024-09-03 15:20:00|1978.3|1975.3|1980.6|1977.6|1980.6|1977.6|1977.3|1974.3|221
1725377100000|2024-09-03 15:25:00|1980.3|1977.3|1979.6|1976.6|1980.6|1977.6|1978.6|1975.6|211
1725377400000|2024-09-03 15:30:00|1979.3|1976.3|1977.6|1974.6|1979.3|1976.3|1977.6|1974.6|60
1725377700000|2024-09-03 15:35:00|1978.6|1975.6|1976.3|1973.3|1978.6|1975.6|1975.6|1972.6|322
1725378000000|2024-09-03 15:40:00|1975.3|1972.3|1971.3|1968.3|1976.3|1973.3|1970.3|1967.3|389
1725378300000|2024-09-03 15:45:00|1972.1|1969.1|1972.3|1969.3|1973.1|1970.1|1970.3|1967.3|297
1725378600000|2024-09-03 15:50:00|1972.1|1969.1|1974.3|1971.3|1974.3|1971.3|1970.7|1967.7|380
1725378900000|2024-09-03 15:55:00|1975.3|1972.3|1972.3|1969.3|1978.3|1975.3|1971.3|1968.3|442
1725379200000|2024-09-03 16:00:00|1972.7|1969.7|1973.3|1970.3|1974.3|1971.3|1972.3|1969.3|112
1725379500000|2024-09-03 16:05:00|1972.7|1969.7|1972.3|1969.3|1973.3|1970.3|1971.3|1968.3|152
1725379800000|2024-09-03 16:10:00|1971.3|1968.3|1972.9|1969.9|1972.9|1969.9|1970.1|1967.1|241
1725380100000|2024-09-03 16:15:00|1973.3|1970.3|1974.3|1971.3|1975.3|1972.3|1972.3|1969.3|220
1725380400000|2024-09-03 16:20:00|1975.1|1972.1|1973.3|1970.3|1975.3|1972.3|1971.7|1968.7|494
1725380700000|2024-09-03 16:25:00|1973.2|1970.2|1971.1|1968.1|1973.2|1970.2|1970.1|1967.1|204
1725381000000|2024-09-03 16:30:00|1971.3|1968.3|1976.3|1973.3|1976.3|1973.3|1969.8|1966.8|688
1725381300000|2024-09-03 16:35:00|1976.1|1973.1|1969.8|1966.8|1976.3|1973.3|1969.5|1966.5|428
1725381600000|2024-09-03 16:40:00|1969.1|1966.1|1973.8|1970.8|1974.8|1971.8|1968.8|1965.8|406
1725381900000|2024-09-03 16:45:00|1972.8|1969.8|1967.2|1964.2|1973.8|1970.8|1965.6|1962.6|740
1725382200000|2024-09-03 16:50:00|1966.6|1963.6|1968.7|1965.7|1978.3|1975.3|1961.1|1958.1|6269
1725382500000|2024-09-03 16:55:00|1969.3|1966.3|1965.1|1962.1|1970.3|1967.3|1964.1|1961.1|2204
1725435000000|2024-09-04 07:30:00|1971|1968|1956.9|1953.9|1971|1968|1953.3|1950.3|510
1725435300000|2024-09-04 07:35:00|1957|1954|1955.9|1952.9|1959|1956|1951.3|1948.3|102
1725435600000|2024-09-04 07:40:00|1956.3|1953.3|1957.9|1954.9|1958.4|1955.4|1954.9|1951.9|43
1725435900000|2024-09-04 07:45:00|1957.2|1954.2|1953.9|1950.9|1957.2|1954.2|1950.5|1947.5|324
1725436200000|2024-09-04 07:50:00|1954.7|1951.7|1958.2|1955.2|1958.8|1955.8|1952.9|1949.9|102
1725436500000|2024-09-04 07:55:00|1957.9|1954.9|1958.4|1955.4|1958.4|1955.4|1954.2|1951.2|277
1725436800000|2024-09-04 08:00:00|1958.8|1955.8|1960|1957|1964.8|1961.8|1958.8|1955.8|525
1725437100000|2024-09-04 08:05:00|1960.4|1957.4|1954.9|1951.9|1961.4|1958.4|1954.9|1951.9|243
1725437400000|2024-09-04 08:10:00|1955|1952|1957.3|1954.3|1958.9|1955.9|1955|1952|39
1725437700000|2024-09-04 08:15:00|1956.8|1953.8|1957.3|1954.3|1957.3|1954.3|1955.8|1952.8|72
1725438000000|2024-09-04 08:20:00|1957.7|1954.7|1955.8|1952.8|1957.8|1954.8|1955.2|1952.2|25
1725438300000|2024-09-04 08:25:00|1956.2|1953.2|1956.2|1953.2|1956.6|1953.6|1955.8|1952.8|26
1725438600000|2024-09-04 08:30:00|1955.7|1952.7|1956.2|1953.2|1958.2|1955.2|1955.2|1952.2|72
1725438900000|2024-09-04 08:35:00|1956.6|1953.6|1954.6|1951.6|1956.6|1953.6|1953.6|1950.6|106
1725439200000|2024-09-04 08:40:00|1954.1|1951.1|1953.6|1950.6|1955.6|1952.6|1953.6|1950.6|136
1725439500000|2024-09-04 08:45:00|1952.7|1949.7|1950.6|1947.6|1952.7|1949.7|1950.6|1947.6|87
1725439800000|2024-09-04 08:50:00|1949.7|1946.7|1949.6|1946.6|1950.6|1947.6|1948.1|1945.1|207
1725440100000|2024-09-04 08:55:00|1949.2|1946.2|1949.1|1946.1|1950.6|1947.6|1948.6|1945.6|92
1725440400000|2024-09-04 09:00:00|1949.6|1946.6|1954.8|1951.8|1954.8|1951.8|1949.6|1946.6|155
1725440700000|2024-09-04 09:05:00|1955.7|1952.7|1956.6|1953.6|1956.6|1953.6|1954.8|1951.8|75
1725441000000|2024-09-04 09:10:00|1956.8|1953.8|1958.2|1955.2|1961.3|1958.3|1956.8|1953.8|95
1725441300000|2024-09-04 09:15:00|1958.8|1955.8|1959.8|1956.8|1960.2|1957.2|1958.2|1955.2|20
1725441600000|2024-09-04 09:20:00|1960.2|1957.2|1960.3|1957.3|1960.7|1957.7|1959.2|1956.2|20
1725441900000|2024-09-04 09:25:00|1960.4|1957.4|1962.2|1959.2|1964.8|1961.8|1960.4|1957.4|219
1725442200000|2024-09-04 09:30:00|1962.6|1959.6|1963.2|1960.2|1964.2|1961.2|1962.6|1959.6|48
1725442500000|2024-09-04 09:35:00|1963.6|1960.6|1963.6|1960.6|1963.7|1960.7|1962.2|1959.2|6
1725442800000|2024-09-04 09:40:00|1962.8|1959.8|1966.2|1963.2|1967.8|1964.8|1962.8|1959.8|91
1725443100000|2024-09-04 09:45:00|1965.6|1962.6|1967.3|1964.3|1967.8|1964.8|1964.2|1961.2|118
1725443400000|2024-09-04 09:50:00|1966.8|1963.8|1965.8|1962.8|1966.8|1963.8|1965.8|1962.8|19
1725443700000|2024-09-04 09:55:00|1966.2|1963.2|1968.8|1965.8|1968.8|1965.8|1965.8|1962.8|60
1725444000000|2024-09-04 10:00:00|1967.9|1964.9|1973.4|1970.4|1974.4|1971.4|1967.3|1964.3|525
1725444300000|2024-09-04 10:05:00|1973.8|1970.8|1972.4|1969.4|1974.4|1971.4|1972.4|1969.4|60
1725444600000|2024-09-04 10:10:00|1973.1|1970.1|1974.1|1971.1|1976.1|1973.1|1972.1|1969.1|205
1725444900000|2024-09-04 10:15:00|1974.4|1971.4|1971.8|1968.8|1974.4|1971.4|1970.8|1967.8|49
1725445200000|2024-09-04 10:20:00|1970.9|1967.9|1972.4|1969.4|1972.4|1969.4|1969.8|1966.8|31
1725445500000|2024-09-04 10:25:00|1972.1|1969.1|1975.1|1972.1|1977.1|1974.1|1971.9|1968.9|140
1725445800000|2024-09-04 10:30:00|1974.6|1971.6|1971.4|1968.4|1974.9|1971.9|1971.4|1968.4|57
1725446100000|2024-09-04 10:35:00|1971.8|1968.8|1972.1|1969.1|1972.4|1969.4|1969.8|1966.8|35
1725446400000|2024-09-04 10:40:00|1972.8|1969.8|1972.9|1969.9|1973.1|1970.1|1971.8|1968.8|25
1725446700000|2024-09-04 10:45:00|1973.1|1970.1|1972.4|1969.4|1974.4|1971.4|1972.4|1969.4|25
1725447000000|2024-09-04 10:50:00|1972.6|1969.6|1973.7|1970.7|1973.9|1970.9|1972.6|1969.6|12
1725447300000|2024-09-04 10:55:00|1974.1|1971.1|1974.8|1971.8|1975.1|1972.1|1973.4|1970.4|19
1725447600000|2024-09-04 11:00:00|1974.4|1971.4|1974.1|1971.1|1974.9|1971.9|1972.8|1969.8|36
1725447900000|2024-09-04 11:05:00|1974.4|1971.4|1974.8|1971.8|1976.4|1973.4|1974.4|1971.4|27
1725448200000|2024-09-04 11:10:00|1974.9|1971.9|1976.6|1973.6|1976.6|1973.6|1974.4|1971.4|86
1725448500000|2024-09-04 11:15:00|1977.1|1974.1|1976.1|1973.1|1977.1|1974.1|1974.1|1971.1|71
1725448800000|2024-09-04 11:20:00|1977.4|1974.4|1976.1|1973.1|1977.6|1974.6|1976.1|1973.1|59
1725449100000|2024-09-04 11:25:00|1975.4|1972.4|1971.1|1968.1|1975.4|1972.4|1970.8|1967.8|49
1725449400000|2024-09-04 11:30:00|1971.3|1968.3|1972|1969|1972.8|1969.8|1970.5|1967.5|121
1725449700000|2024-09-04 11:35:00|1972.1|1969.1|1969.1|1966.1|1972.1|1969.1|1969.1|1966.1|24
1725450000000|2024-09-04 11:40:00|1968.8|1965.8|1964.5|1961.5|1969.1|1966.1|1964.1|1961.1|187
1725450300000|2024-09-04 11:45:00|1964.8|1961.8|1965.8|1962.8|1966.5|1963.5|1964.1|1961.1|71
1725450600000|2024-09-04 11:50:00|1964.8|1961.8|1966.8|1963.8|1966.8|1963.8|1964.8|1961.8|12
1725450900000|2024-09-04 11:55:00|1966.5|1963.5|1964.8|1961.8|1967.5|1964.5|1963.5|1960.5|81
1725451200000|2024-09-04 12:00:00|1965.3|1962.3|1959.8|1956.8|1965.8|1962.8|1959.8|1956.8|201
1725451500000|2024-09-04 12:05:00|1958.8|1955.8|1961.8|1958.8|1963.1|1960.1|1958.8|1955.8|216
1725451800000|2024-09-04 12:10:00|1962.7|1959.7|1964.4|1961.4|1964.9|1961.9|1961.4|1958.4|1262
1725452100000|2024-09-04 12:15:00|1965.4|1962.4|1969.6|1966.6|1969.6|1966.6|1960.4|1957.4|885
1725452400000|2024-09-04 12:20:00|1970.2|1967.2|1972.8|1969.8|1973.3|1970.3|1967.6|1964.6|360
1725452700000|2024-09-04 12:25:00|1973|1970|1971.8|1968.8|1973|1970|1969.8|1966.8|485
1725453000000|2024-09-04 12:30:00|1971.3|1968.3|1973.8|1970.8|1973.8|1970.8|1970.8|1967.8|129
1725453300000|2024-09-04 12:35:00|1972.8|1969.8|1970.8|1967.8|1974|1971|1970.8|1967.8|199
1725453600000|2024-09-04 12:40:00|1970.6|1967.6|1967.8|1964.8|1971.1|1968.1|1967.8|1964.8|208
1725453900000|2024-09-04 12:45:00|1968.3|1965.3|1963|1960|1968.8|1965.8|1962.5|1959.5|234
1725454200000|2024-09-04 12:50:00|1963.3|1960.3|1962.8|1959.8|1964.3|1961.3|1960.8|1957.8|429
1725454500000|2024-09-04 12:55:00|1962.5|1959.5|1960.1|1957.1|1962.5|1959.5|1957.6|1954.6|623
1725454800000|2024-09-04 13:00:00|1961.2|1958.2|1967.1|1964.1|1968.1|1965.1|1961.2|1958.2|232
1725455100000|2024-09-04 13:05:00|1967|1964|1966|1963|1967|1964|1963.9|1960.9|150
1725455400000|2024-09-04 13:10:00|1966.1|1963.1|1960.1|1957.1|1967|1964|1960.1|1957.1|328
1725455700000|2024-09-04 13:15:00|1959.9|1956.9|1962.7|1959.7|1962.7|1959.7|1957|1954|495
1725456000000|2024-09-04 13:20:00|1963.1|1960.1|1959.7|1956.7|1963.7|1960.7|1958.1|1955.1|283
1725456300000|2024-09-04 13:25:00|1958.7|1955.7|1961.2|1958.2|1961.3|1958.3|1957.7|1954.7|314
1725456600000|2024-09-04 13:30:00|1961.3|1958.3|1957.3|1954.3|1961.3|1958.3|1957.3|1954.3|261
1725456900000|2024-09-04 13:35:00|1957.1|1954.1|1953.1|1950.1|1957.1|1954.1|1952.1|1949.1|579
1725457200000|2024-09-04 13:40:00|1954.1|1951.1|1948.1|1945.1|1954.1|1951.1|1946.5|1943.5|662
1725457500000|2024-09-04 13:45:00|1948.5|1945.5|1948.9|1945.9|1952.1|1949.1|1948.5|1945.5|335
1725457800000|2024-09-04 13:50:00|1947.9|1944.9|1944.9|1941.9|1947.9|1944.9|1942|1939|1028
1725458100000|2024-09-04 13:55:00|1945|1942|1945.6|1942.6|1951.4|1948.4|1944.9|1941.9|678
1725458400000|2024-09-04 14:00:00|1944.2|1941.2|1941.9|1938.9|1945.6|1942.6|1939.9|1936.9|781
1725458700000|2024-09-04 14:05:00|1941.6|1938.6|1940.9|1937.9|1941.6|1938.6|1934.9|1931.9|769
1725459000000|2024-09-04 14:10:00|1941.2|1938.2|1941.2|1938.2|1942.2|1939.2|1938.6|1935.6|485
1725459300000|2024-09-04 14:15:00|1941.6|1938.6|1946.9|1943.9|1949|1946|1941.2|1938.2|609
1725459600000|2024-09-04 14:20:00|1947.1|1944.1|1949|1946|1949.9|1946.9|1947.1|1944.1|259
1725459900000|2024-09-04 14:25:00|1949.1|1946.1|1952.9|1949.9|1953.1|1950.1|1946.5|1943.5|385
1725460200000|2024-09-04 14:30:00|1953.1|1950.1|1953.1|1950.1|1954.1|1951.1|1952.1|1949.1|406
1725460500000|2024-09-04 14:35:00|1952.1|1949.1|1953.1|1950.1|1953.1|1950.1|1949.9|1946.9|354
1725460800000|2024-09-04 14:40:00|1954.1|1951.1|1957.1|1954.1|1958.1|1955.1|1954.1|1951.1|392
1725461100000|2024-09-04 14:45:00|1957.6|1954.6|1955.1|1952.1|1958.1|1955.1|1955.1|1952.1|396
1725461400000|2024-09-04 14:50:00|1954.9|1951.9|1957.1|1954.1|1957.1|1954.1|1953.1|1950.1|265
1725461700000|2024-09-04 14:55:00|1956.9|1953.9|1953.1|1950.1|1956.9|1953.9|1953.1|1950.1|314
1725462000000|2024-09-04 15:00:00|1953.6|1950.6|1950.5|1947.5|1954.1|1951.1|1950.5|1947.5|470
1725462300000|2024-09-04 15:05:00|1950.1|1947.1|1950.5|1947.5|1951.9|1948.9|1949.9|1946.9|304
1725462600000|2024-09-04 15:10:00|1950.9|1947.9|1948.9|1945.9|1951.1|1948.1|1948.1|1945.1|361
1725462900000|2024-09-04 15:15:00|1949|1946|1944.1|1941.1|1949.1|1946.1|1944|1941|271
1725463200000|2024-09-04 15:20:00|1944.5|1941.5|1943.1|1940.1|1944.5|1941.5|1943.1|1940.1|338
1725463500000|2024-09-04 15:25:00|1942.9|1939.9|1943.1|1940.1|1946.1|1943.1|1942.1|1939.1|448
1725463800000|2024-09-04 15:30:00|1942.5|1939.5|1943.1|1940.1|1944.1|1941.1|1942.1|1939.1|242
1725464100000|2024-09-04 15:35:00|1942.9|1939.9|1941.1|1938.1|1942.9|1939.9|1938|1935|847
1725464400000|2024-09-04 15:40:00|1941|1938|1945.6|1942.6|1946.1|1943.1|1940.5|1937.5|272
1725464700000|2024-09-04 15:45:00|1945.5|1942.5|1949.1|1946.1|1949.1|1946.1|1943.9|1940.9|235
1725465000000|2024-09-04 15:50:00|1948.5|1945.5|1943.1|1940.1|1949.1|1946.1|1943.1|1940.1|389
1725465300000|2024-09-04 15:55:00|1942.9|1939.9|1946.5|1943.5|1947.1|1944.1|1942.9|1939.9|278
1725465600000|2024-09-04 16:00:00|1946.1|1943.1|1944.9|1941.9|1947.1|1944.1|1943.9|1940.9|196
1725465900000|2024-09-04 16:05:00|1943.9|1940.9|1943.9|1940.9|1943.9|1940.9|1941.5|1938.5|303
1725466200000|2024-09-04 16:10:00|1943|1940|1938.9|1935.9|1943.9|1940.9|1938.7|1935.7|375
1725466500000|2024-09-04 16:15:00|1939.3|1936.3|1937.4|1934.4|1939.3|1936.3|1933|1930|1694
1725466800000|2024-09-04 16:20:00|1937.5|1934.5|1939.7|1936.7|1939.7|1936.7|1937.5|1934.5|341
1725467100000|2024-09-04 16:25:00|1939.4|1936.4|1941.9|1938.9|1942.7|1939.7|1938.7|1935.7|710
1725467400000|2024-09-04 16:30:00|1938.7|1935.7|1938.8|1935.8|1940.7|1937.7|1938.7|1935.7|329
1725467700000|2024-09-04 16:35:00|1938.9|1935.9|1940.7|1937.7|1940.7|1937.7|1937.7|1934.7|539
1725468000000|2024-09-04 16:40:00|1939.9|1936.9|1941.9|1938.9|1943.3|1940.3|1938.3|1935.3|436
1725468300000|2024-09-04 16:45:00|1942.3|1939.3|1941.4|1938.4|1942.3|1939.3|1939.4|1936.4|874
1725468600000|2024-09-04 16:50:00|1941.5|1938.5|1951.9|1948.9|1952.4|1949.4|1941.5|1938.5|2867
1725468900000|2024-09-04 16:55:00|1951.8|1948.8|1952|1949|1954.4|1951.4|1950.4|1947.4|1486
1725521400000|2024-09-05 07:30:00|1954.3|1951.3|1963.6|1960.6|1967.8|1964.8|1954.3|1951.3|794
1725521700000|2024-09-05 07:35:00|1963.8|1960.8|1961.9|1958.9|1964|1961|1959.3|1956.3|418
1725522000000|2024-09-05 07:40:00|1962|1959|1965.3|1962.3|1965.5|1962.5|1961.9|1958.9|100
1725522300000|2024-09-05 07:45:00|1964.9|1961.9|1965.5|1962.5|1970.5|1967.5|1964.5|1961.5|127
1725522600000|2024-09-05 07:50:00|1965.1|1962.1|1964.5|1961.5|1967.5|1964.5|1963.1|1960.1|77
1725522900000|2024-09-05 07:55:00|1964.9|1961.9|1964.5|1961.5|1965.5|1962.5|1964.5|1961.5|27
1725523200000|2024-09-05 08:00:00|1964.9|1961.9|1964|1961|1966.1|1963.1|1961.5|1958.5|66
1725523500000|2024-09-05 08:05:00|1963.9|1960.9|1960.9|1957.9|1963.9|1960.9|1959.9|1956.9|67
1725523800000|2024-09-05 08:10:00|1960.5|1957.5|1963.5|1960.5|1963.9|1960.9|1960.5|1957.5|101
1725524100000|2024-09-05 08:15:00|1963.9|1960.9|1963.4|1960.4|1963.9|1960.9|1961.5|1958.5|134
1725524400000|2024-09-05 08:20:00|1963|1960|1961.9|1958.9|1963.9|1960.9|1961.5|1958.5|69
1725524700000|2024-09-05 08:25:00|1962.4|1959.4|1964.5|1961.5|1964.5|1961.5|1962.4|1959.4|78
1725525000000|2024-09-05 08:30:00|1964.6|1961.6|1968.5|1965.5|1968.9|1965.9|1964.6|1961.6|118
1725525300000|2024-09-05 08:35:00|1968.9|1965.9|1969.5|1966.5|1970.5|1967.5|1968.5|1965.5|135
1725525600000|2024-09-05 08:40:00|1969.9|1966.9|1973.1|1970.1|1973.5|1970.5|1969.5|1966.5|208
1725525900000|2024-09-05 08:45:00|1973.5|1970.5|1976.1|1973.1|1980.3|1977.3|1972.5|1969.5|378
1725526200000|2024-09-05 08:50:00|1975.1|1972.1|1974.2|1971.2|1975.1|1972.1|1973.1|1970.1|185
1725526500000|2024-09-05 08:55:00|1974.7|1971.7|1974.1|1971.1|1977.3|1974.3|1973.7|1970.7|70
1725526800000|2024-09-05 09:00:00|1973.7|1970.7|1972.1|1969.1|1974.1|1971.1|1971.1|1968.1|145
1725527100000|2024-09-05 09:05:00|1971.7|1968.7|1972.1|1969.1|1973.1|1970.1|1970.6|1967.6|65
1725527400000|2024-09-05 09:10:00|1971.7|1968.7|1967.9|1964.9|1971.7|1968.7|1967.9|1964.9|79
1725527700000|2024-09-05 09:15:00|1967.1|1964.1|1967.1|1964.1|1968.1|1965.1|1966.1|1963.1|54
1725528000000|2024-09-05 09:20:00|1966.7|1963.7|1966.6|1963.6|1967.6|1964.6|1965.7|1962.7|21
1725528300000|2024-09-05 09:25:00|1966.1|1963.1|1968.1|1965.1|1968.1|1965.1|1965.7|1962.7|75
1725528600000|2024-09-05 09:30:00|1968.9|1965.9|1972.2|1969.2|1972.2|1969.2|1968.2|1965.2|111
1725528900000|2024-09-05 09:35:00|1972.6|1969.6|1970.1|1967.1|1972.6|1969.6|1969.1|1966.1|43
1725529200000|2024-09-05 09:40:00|1969.4|1966.4|1970.1|1967.1|1970.1|1967.1|1969.4|1966.4|30
1725529500000|2024-09-05 09:45:00|1971.1|1968.1|1971.1|1968.1|1972.1|1969.1|1971.1|1968.1|34
1725529800000|2024-09-05 09:50:00|1970.1|1967.1|1969.7|1966.7|1970.1|1967.1|1968.1|1965.1|46
1725530100000|2024-09-05 09:55:00|1969.6|1966.6|1969.1|1966.1|1969.7|1966.7|1969.1|1966.1|10
1725530400000|2024-09-05 10:00:00|1969.7|1966.7|1971.7|1968.7|1971.7|1968.7|1969.7|1966.7|16
1725530700000|2024-09-05 10:05:00|1971.4|1968.4|1970.1|1967.1|1972.1|1969.1|1970.1|1967.1|28
1725531000000|2024-09-05 10:10:00|1970.4|1967.4|1969.1|1966.1|1970.7|1967.7|1969.1|1966.1|12
1725531300000|2024-09-05 10:15:00|1968.1|1965.1|1967.1|1964.1|1968.1|1965.1|1967.1|1964.1|14
1725531600000|2024-09-05 10:20:00|1968.1|1965.1|1965.1|1962.1|1968.1|1965.1|1965.1|1962.1|51
1725531900000|2024-09-05 10:25:00|1964.1|1961.1|1966.6|1963.6|1967.1|1964.1|1964.1|1961.1|87
1725532200000|2024-09-05 10:30:00|1966.1|1963.1|1966.5|1963.5|1967.6|1964.6|1965.8|1962.8|34
1725532500000|2024-09-05 10:35:00|1966.1|1963.1|1968.1|1965.1|1968.1|1965.1|1966.1|1963.1|14
1725532800000|2024-09-05 10:40:00|1967.4|1964.4|1968.1|1965.1|1968.1|1965.1|1967.1|1964.1|28
1725533100000|2024-09-05 10:45:00|1967.8|1964.8|1970.1|1967.1|1970.1|1967.1|1967.8|1964.8|145
1725533400000|2024-09-05 10:50:00|1969.8|1966.8|1969.6|1966.6|1970.1|1967.1|1969.1|1966.1|30
1725533700000|2024-09-05 10:55:00|1969.3|1966.3|1969.1|1966.1|1970.1|1967.1|1969.1|1966.1|10
1725534000000|2024-09-05 11:00:00|1970.1|1967.1|1971.8|1968.8|1972.5|1969.5|1970.1|1967.1|59
1725534300000|2024-09-05 11:05:00|1972.1|1969.1|1971.4|1968.4|1972.1|1969.1|1970.8|1967.8|46
1725534600000|2024-09-05 11:10:00|1972.1|1969.1|1971.8|1968.8|1973.1|1970.1|1971.8|1968.8|20
1725534900000|2024-09-05 11:15:00|1972.1|1969.1|1970.1|1967.1|1972.1|1969.1|1970.1|1967.1|225
1725535200000|2024-09-05 11:20:00|1969.1|1966.1|1966.1|1963.1|1969.1|1966.1|1966.1|1963.1|75
1725535500000|2024-09-05 11:25:00|1966.4|1963.4|1967.3|1964.3|1968.1|1965.1|1966.4|1963.4|59
1725535800000|2024-09-05 11:30:00|1966.8|1963.8|1965.3|1962.3|1967.7|1964.7|1964.2|1961.2|106
1725536100000|2024-09-05 11:35:00|1965.2|1962.2|1964.4|1961.4|1965.4|1962.4|1964.3|1961.3|17
1725536400000|2024-09-05 11:40:00|1964.8|1961.8|1963.3|1960.3|1965.4|1962.4|1963.2|1960.2|73
1725536700000|2024-09-05 11:45:00|1963.2|1960.2|1960.3|1957.3|1963.4|1960.4|1960.2|1957.2|47
1725537000000|2024-09-05 11:50:00|1960.4|1957.4|1961.2|1958.2|1962.3|1959.3|1960.2|1957.2|40
1725537300000|2024-09-05 11:55:00|1961.8|1958.8|1961.2|1958.2|1961.8|1958.8|1961.2|1958.2|23
1725537600000|2024-09-05 12:00:00|1961.7|1958.7|1960.3|1957.3|1962.2|1959.2|1959.3|1956.3|138
1725537900000|2024-09-05 12:05:00|1960.2|1957.2|1965.2|1962.2|1965.4|1962.4|1960.2|1957.2|161
1725538200000|2024-09-05 12:10:00|1966.3|1963.3|1971.2|1968.2|1972.2|1969.2|1966.2|1963.2|361
1725538500000|2024-09-05 12:15:00|1971.5|1968.5|1968.8|1965.8|1971.5|1968.5|1968.2|1965.2|158
1725538800000|2024-09-05 12:20:00|1968.7|1965.7|1967.4|1964.4|1969.4|1966.4|1966.2|1963.2|117
1725539100000|2024-09-05 12:25:00|1967.2|1964.2|1968.4|1965.4|1970.4|1967.4|1967.2|1964.2|174
1725539400000|2024-09-05 12:30:00|1968.3|1965.3|1967.2|1964.2|1968.8|1965.8|1965.4|1962.4|159
1725539700000|2024-09-05 12:35:00|1966.8|1963.8|1968.2|1965.2|1969.2|1966.2|1965.2|1962.2|120
1725540000000|2024-09-05 12:40:00|1968.7|1965.7|1968.2|1965.2|1969.2|1966.2|1968.2|1965.2|79
1725540300000|2024-09-05 12:45:00|1968.1|1965.1|1973.4|1970.4|1973.4|1970.4|1967.2|1964.2|650
1725540600000|2024-09-05 12:50:00|1973|1970|1973|1970|1973.4|1970.4|1971.5|1968.5|120
1725540900000|2024-09-05 12:55:00|1973.4|1970.4|1969|1966|1973.4|1970.4|1969|1966|244
1725541200000|2024-09-05 13:00:00|1970|1967|1972.6|1969.6|1972.6|1969.6|1967.6|1964.6|296
1725541500000|2024-09-05 13:05:00|1972.4|1969.4|1973.4|1970.4|1974.2|1971.2|1971.4|1968.4|288
1725541800000|2024-09-05 13:10:00|1970.8|1967.8|1965.9|1962.9|1970.8|1967.8|1963.4|1960.4|476
1725542100000|2024-09-05 13:15:00|1965.8|1962.8|1973.4|1970.4|1974.4|1971.4|1958|1955|859
1725542400000|2024-09-05 13:20:00|1973|1970|1972|1969|1973.4|1970.4|1970.6|1967.6|211
1725542700000|2024-09-05 13:25:00|1970.4|1967.4|1970.4|1967.4|1972.4|1969.4|1969.4|1966.4|315
1725543000000|2024-09-05 13:30:00|1971|1968|1970.4|1967.4|1974|1971|1970.4|1967.4|390
1725543300000|2024-09-05 13:35:00|1970.6|1967.6|1972|1969|1973.6|1970.6|1970.4|1967.4|345
1725543600000|2024-09-05 13:40:00|1972.4|1969.4|1969.6|1966.6|1974.4|1971.4|1969.4|1966.4|255
1725543900000|2024-09-05 13:45:00|1970|1967|1967.2|1964.2|1971.4|1968.4|1966.2|1963.2|220
1725544200000|2024-09-05 13:50:00|1966.7|1963.7|1970.2|1967.2|1972.2|1969.2|1966.7|1963.7|161
1725544500000|2024-09-05 13:55:00|1970|1967|1963|1960|1970|1967|1962|1959|826
1725544800000|2024-09-05 14:00:00|1963.6|1960.6|1962|1959|1964.6|1961.6|1962|1959|285
1725545100000|2024-09-05 14:05:00|1961|1958|1962.2|1959.2|1963.7|1960.7|1959|1956|926
1725545400000|2024-09-05 14:10:00|1962.8|1959.8|1966.4|1963.4|1966.8|1963.8|1962.8|1959.8|778
1725545700000|2024-09-05 14:15:00|1966.9|1963.9|1963.4|1960.4|1967.4|1964.4|1963.4|1960.4|207
1725546000000|2024-09-05 14:20:00|1963.9|1960.9|1962.4|1959.4|1964|1961|1962.4|1959.4|182
1725546300000|2024-09-05 14:25:00|1962.6|1959.6|1963.4|1960.4|1964.4|1961.4|1961.3|1958.3|386
1725546600000|2024-09-05 14:30:00|1963.8|1960.8|1966.2|1963.2|1966.2|1963.2|1963.3|1960.3|102
1725546900000|2024-09-05 14:35:00|1965.3|1962.3|1966.2|1963.2|1966.8|1963.8|1965.2|1962.2|78
1725547200000|2024-09-05 14:40:00|1967.2|1964.2|1966.3|1963.3|1967.2|1964.2|1966.2|1963.2|241
1725547500000|2024-09-05 14:45:00|1966.4|1963.4|1961.4|1958.4|1966.4|1963.4|1961.4|1958.4|300
1725547800000|2024-09-05 14:50:00|1961.3|1958.3|1965.2|1962.2|1965.2|1962.2|1961.2|1958.2|186
1725548100000|2024-09-05 14:55:00|1965.3|1962.3|1963.8|1960.8|1965.3|1962.3|1963.2|1960.2|269
1725548400000|2024-09-05 15:00:00|1964.2|1961.2|1962.4|1959.4|1964.2|1961.2|1961.2|1958.2|216
1725548700000|2024-09-05 15:05:00|1962.8|1959.8|1962.8|1959.8|1963.8|1960.8|1962.4|1959.4|183
1725549000000|2024-09-05 15:10:00|1963.4|1960.4|1962.2|1959.2|1964.4|1961.4|1961.2|1958.2|177
1725549300000|2024-09-05 15:15:00|1961.2|1958.2|1960.8|1957.8|1962.6|1959.6|1960.4|1957.4|234
1725549600000|2024-09-05 15:20:00|1960.6|1957.6|1959.2|1956.2|1960.8|1957.8|1957.2|1954.2|334
1725549900000|2024-09-05 15:25:00|1958|1955|1947|1944|1958|1955|1946.6|1943.6|1241
1725550200000|2024-09-05 15:30:00|1946.6|1943.6|1944|1941|1946.6|1943.6|1943|1940|620
1725550500000|2024-09-05 15:35:00|1943.8|1940.8|1946|1943|1948|1945|1943|1940|1023
1725550800000|2024-09-05 15:40:00|1946.2|1943.2|1946|1943|1948|1945|1946|1943|164
1725551100000|2024-09-05 15:45:00|1945|1942|1949|1946|1950.6|1947.6|1945|1942|240
1725551400000|2024-09-05 15:50:00|1948|1945|1946|1943|1948.6|1945.6|1946|1943|127
1725551700000|2024-09-05 15:55:00|1946.4|1943.4|1948|1945|1948|1945|1946|1943|172
1725552000000|2024-09-05 16:00:00|1947|1944|1945|1942|1948|1945|1945|1942|544
1725552300000|2024-09-05 16:05:00|1946|1943|1945|1942|1946|1943|1944|1941|341
1725552600000|2024-09-05 16:10:00|1945.2|1942.2|1947|1944|1949|1946|1945.2|1942.2|212
1725552900000|2024-09-05 16:15:00|1947.6|1944.6|1949|1946|1950.9|1947.9|1947|1944|192
1725553200000|2024-09-05 16:20:00|1949.6|1946.6|1949|1946|1949.6|1946.6|1949|1946|152
1725553500000|2024-09-05 16:25:00|1950|1947|1951|1948|1951.2|1948.2|1949|1946|164
1725553800000|2024-09-05 16:30:00|1950|1947|1949|1946|1950.5|1947.5|1949|1946|99
1725554100000|2024-09-05 16:35:00|1948|1945|1943|1940|1948.5|1945.5|1943|1940|943
1725554400000|2024-09-05 16:40:00|1942|1939|1946|1943|1946.1|1943.1|1941|1938|469
1725554700000|2024-09-05 16:45:00|1945.8|1942.8|1944.1|1941.1|1945.8|1942.8|1942|1939|239
1725555000000|2024-09-05 16:50:00|1944.2|1941.2|1949|1946|1950.2|1947.2|1942|1939|1486
1725555300000|2024-09-05 16:55:00|1949.2|1946.2|1952.2|1949.2|1952.2|1949.2|1949|1946|893
1725607800000|2024-09-06 07:30:00|1955.9|1952.9|1948.6|1945.6|1960.9|1957.9|1948.6|1945.6|219
1725608100000|2024-09-06 07:35:00|1949.2|1946.2|1946.6|1943.6|1949.6|1946.6|1946.6|1943.6|100
1725608400000|2024-09-06 07:40:00|1947.4|1944.4|1943|1940|1947.4|1944.4|1942.4|1939.4|204
1725608700000|2024-09-06 07:45:00|1944|1941|1941.4|1938.4|1947.4|1944.4|1941.4|1938.4|228
1725609000000|2024-09-06 07:50:00|1941|1938|1940.4|1937.4|1941.4|1938.4|1940|1937|331
1725609300000|2024-09-06 07:55:00|1939|1936|1937|1934|1939|1936|1937|1934|45
1725609600000|2024-09-06 08:00:00|1937.4|1934.4|1937.4|1934.4|1938|1935|1937|1934|55
1725609900000|2024-09-06 08:05:00|1937|1934|1939|1936|1941.4|1938.4|1936.4|1933.4|77
1725610200000|2024-09-06 08:10:00|1938.6|1935.6|1939.5|1936.5|1939.5|1936.5|1938.5|1935.5|26
1725610500000|2024-09-06 08:15:00|1939.4|1936.4|1938.5|1935.5|1940|1937|1938.4|1935.4|38
1725610800000|2024-09-06 08:20:00|1938.4|1935.4|1939.5|1936.5|1939.9|1936.9|1938.4|1935.4|19
1725611100000|2024-09-06 08:25:00|1939.4|1936.4|1938.4|1935.4|1939.4|1936.4|1938.4|1935.4|14
1725611400000|2024-09-06 08:30:00|1938.5|1935.5|1939|1936|1939.6|1936.6|1938.4|1935.4|51
1725611700000|2024-09-06 08:35:00|1938.8|1935.8|1939|1936|1939.7|1936.7|1936.9|1933.9|92
1725612000000|2024-09-06 08:40:00|1938.5|1935.5|1938.7|1935.7|1939.7|1936.7|1938.5|1935.5|30
1725612300000|2024-09-06 08:45:00|1938|1935|1938.5|1935.5|1939|1936|1937.4|1934.4|56
1725612600000|2024-09-06 08:50:00|1938.7|1935.7|1941.7|1938.7|1941.7|1938.7|1938.7|1935.7|79
1725612900000|2024-09-06 08:55:00|1942|1939|1942|1939|1943.4|1940.4|1942|1939|16
1725613200000|2024-09-06 09:00:00|1942.5|1939.5|1941|1938|1942.7|1939.7|1940.7|1937.7|39
1725613500000|2024-09-06 09:05:00|1940.7|1937.7|1939.4|1936.4|1940.7|1937.7|1939.4|1936.4|21
1725613800000|2024-09-06 09:10:00|1938.4|1935.4|1938.5|1935.5|1938.7|1935.7|1937.4|1934.4|46
1725614100000|2024-09-06 09:15:00|1938.4|1935.4|1939.7|1936.7|1939.7|1936.7|1938|1935|28
1725614400000|2024-09-06 09:20:00|1942.5|1939.5|1941.7|1938.7|1943|1940|1941.4|1938.4|27
1725614700000|2024-09-06 09:25:00|1941.4|1938.4|1943.6|1940.6|1943.7|1940.7|1941.1|1938.1|35
1725615000000|2024-09-06 09:30:00|1943.7|1940.7|1943.7|1940.7|1945.7|1942.7|1943.7|1940.7|40
1725615300000|2024-09-06 09:35:00|1944.1|1941.1|1943.1|1940.1|1944.7|1941.7|1942.7|1939.7|20
1725615600000|2024-09-06 09:40:00|1942.7|1939.7|1943.7|1940.7|1943.7|1940.7|1942.7|1939.7|14
1725615900000|2024-09-06 09:45:00|1943.9|1940.9|1944.6|1941.6|1944.7|1941.7|1943.7|1940.7|22
1725616200000|2024-09-06 09:50:00|1944.2|1941.2|1954.7|1951.7|1954.7|1951.7|1944.1|1941.1|120
1725616500000|2024-09-06 09:55:00|1954.1|1951.1|1959.9|1956.9|1961.9|1958.9|1953.7|1950.7|346
1725616800000|2024-09-06 10:00:00|1960.4|1957.4|1957.7|1954.7|1961.8|1958.8|1957.7|1954.7|105
1725617100000|2024-09-06 10:05:00|1957.3|1954.3|1959.7|1956.7|1959.7|1956.7|1957.3|1954.3|68
1725617400000|2024-09-06 10:10:00|1958.7|1955.7|1958.7|1955.7|1959.7|1956.7|1957.7|1954.7|55
1725617700000|2024-09-06 10:15:00|1958.3|1955.3|1957.7|1954.7|1958.7|1955.7|1957.2|1954.2|142
1725618000000|2024-09-06 10:20:00|1958.1|1955.1|1959.3|1956.3|1959.3|1956.3|1956.7|1953.7|77
1725618300000|2024-09-06 10:25:00|1959.7|1956.7|1961.7|1958.7|1962.7|1959.7|1959.7|1956.7|74
1725618600000|2024-09-06 10:30:00|1960.7|1957.7|1958.7|1955.7|1960.7|1957.7|1958.7|1955.7|43
1725618900000|2024-09-06 10:35:00|1959.7|1956.7|1966.2|1963.2|1966.7|1963.7|1959.6|1956.6|184
1725619200000|2024-09-06 10:40:00|1966.6|1963.6|1960.7|1957.7|1966.7|1963.7|1960.7|1957.7|178
1725619500000|2024-09-06 10:45:00|1959.7|1956.7|1961.7|1958.7|1961.8|1958.8|1959.7|1956.7|263
1725619800000|2024-09-06 10:50:00|1961.8|1958.8|1958.9|1955.9|1961.9|1958.9|1958.2|1955.2|56
1725620100000|2024-09-06 10:55:00|1958.3|1955.3|1958.3|1955.3|1958.8|1955.8|1958.3|1955.3|8
1725620400000|2024-09-06 11:00:00|1957.9|1954.9|1959.7|1956.7|1960.3|1957.3|1957.9|1954.9|44
1725620700000|2024-09-06 11:05:00|1959.8|1956.8|1959.7|1956.7|1959.8|1956.8|1959.7|1956.7|9
1725621000000|2024-09-06 11:10:00|1960.7|1957.7|1961.7|1958.7|1961.7|1958.7|1959.7|1956.7|31
1725621300000|2024-09-06 11:15:00|1962.7|1959.7|1963.7|1960.7|1964.3|1961.3|1961.7|1958.7|88
1725621600000|2024-09-06 11:20:00|1963.2|1960.2|1962.7|1959.7|1964.8|1961.8|1962.7|1959.7|52
1725621900000|2024-09-06 11:25:00|1962.8|1959.8|1960.2|1957.2|1962.8|1959.8|1960.2|1957.2|38
1725622200000|2024-09-06 11:30:00|1960.1|1957.1|1960.7|1957.7|1961.3|1958.3|1959.7|1956.7|19
1725622500000|2024-09-06 11:35:00|1960.2|1957.2|1963.7|1960.7|1964.3|1961.3|1960.2|1957.2|74
1725622800000|2024-09-06 11:40:00|1964.3|1961.3|1964.7|1961.7|1964.7|1961.7|1964.3|1961.3|18
1725623100000|2024-09-06 11:45:00|1965.7|1962.7|1969.9|1966.9|1969.9|1966.9|1965.7|1962.7|147
1725623400000|2024-09-06 11:50:00|1969.7|1966.7|1968.3|1965.3|1970.7|1967.7|1967.7|1964.7|81
1725623700000|2024-09-06 11:55:00|1968.7|1965.7|1969.2|1966.2|1969.7|1966.7|1968.7|1965.7|36
1725624000000|2024-09-06 12:00:00|1969.3|1966.3|1972.7|1969.7|1974.7|1971.7|1969.3|1966.3|251
1725624300000|2024-09-06 12:05:00|1973.7|1970.7|1974.7|1971.7|1974.7|1971.7|1973.7|1970.7|123
1725624600000|2024-09-06 12:10:00|1974.8|1971.8|1980.7|1977.7|1980.9|1977.9|1973.7|1970.7|912
1725624900000|2024-09-06 12:15:00|1980.3|1977.3|1981.7|1978.7|1981.7|1978.7|1976.7|1973.7|354
1725625200000|2024-09-06 12:20:00|1980.7|1977.7|1982.7|1979.7|1983.7|1980.7|1978.7|1975.7|941
1725625500000|2024-09-06 12:25:00|1982.9|1979.9|1978.8|1975.8|1982.9|1979.9|1977.9|1974.9|288
1725625800000|2024-09-06 12:30:00|1978.9|1975.9|1977.9|1974.9|1980.9|1977.9|1976.9|1973.9|411
1725626100000|2024-09-06 12:35:00|1977.8|1974.8|1980.9|1977.9|1981.3|1978.3|1977.3|1974.3|379
1725626400000|2024-09-06 12:40:00|1979.9|1976.9|1982.9|1979.9|1982.9|1979.9|1978.4|1975.4|322
1725626700000|2024-09-06 12:45:00|1982.8|1979.8|1976.9|1973.9|1983.9|1980.9|1976.7|1973.7|171
1725627000000|2024-09-06 12:50:00|1975.9|1972.9|1973.9|1970.9|1975.9|1972.9|1972.7|1969.7|410
1725627300000|2024-09-06 12:55:00|1974.3|1971.3|1973.9|1970.9|1974.9|1971.9|1971.9|1968.9|203
1725627600000|2024-09-06 13:00:00|1974.7|1971.7|1967.3|1964.3|1974.7|1971.7|1966.7|1963.7|177
1725627900000|2024-09-06 13:05:00|1967.9|1964.9|1970.5|1967.5|1972.9|1969.9|1966.8|1963.8|425
1725628200000|2024-09-06 13:10:00|1971.5|1968.5|1972.6|1969.6|1972.7|1969.7|1970.7|1967.7|331
1725628500000|2024-09-06 13:15:00|1972.5|1969.5|1970.5|1967.5|1972.7|1969.7|1970.5|1967.5|146
1725628800000|2024-09-06 13:20:00|1967.1|1964.1|1968.5|1965.5|1968.7|1965.7|1966.7|1963.7|214
1725629100000|2024-09-06 13:25:00|1968.1|1965.1|1966.7|1963.7|1968.1|1965.1|1966.7|1963.7|174
1725629400000|2024-09-06 13:30:00|1966.5|1963.5|1965.1|1962.1|1967.5|1964.5|1963.5|1960.5|263
1725629700000|2024-09-06 13:35:00|1964.7|1961.7|1965.5|1962.5|1968.6|1965.6|1964.7|1961.7|218
1725630000000|2024-09-06 13:40:00|1965.7|1962.7|1967.5|1964.5|1967.7|1964.7|1963.7|1960.7|175
1725630300000|2024-09-06 13:45:00|1968.5|1965.5|1973.6|1970.6|1975.5|1972.5|1968.5|1965.5|395
1725630600000|2024-09-06 13:50:00|1973.7|1970.7|1965.5|1962.5|1975.1|1972.1|1961.5|1958.5|585
1725630900000|2024-09-06 13:55:00|1965.9|1962.9|1963.4|1960.4|1966.6|1963.6|1958.1|1955.1|250
1725631200000|2024-09-06 14:00:00|1963|1960|1961.5|1958.5|1965.1|1962.1|1961.5|1958.5|172
1725631500000|2024-09-06 14:05:00|1961.7|1958.7|1957.1|1954.1|1961.7|1958.7|1955.5|1952.5|566
1725631800000|2024-09-06 14:10:00|1957.5|1954.5|1956.5|1953.5|1957.6|1954.6|1955.5|1952.5|343
1725632100000|2024-09-06 14:15:00|1956|1953|1951.5|1948.5|1956.5|1953.5|1944.1|1941.1|890
1725632400000|2024-09-06 14:20:00|1950.7|1947.7|1951.5|1948.5|1951.5|1948.5|1942.5|1939.5|1932
1725632700000|2024-09-06 14:25:00|1950.5|1947.5|1958.8|1955.8|1961.2|1958.2|1949.3|1946.3|413
1725633000000|2024-09-06 14:30:00|1958.9|1955.9|1960.3|1957.3|1961.3|1958.3|1956.3|1953.3|199
1725633300000|2024-09-06 14:35:00|1959.3|1956.3|1958.3|1955.3|1961.3|1958.3|1955.5|1952.5|155
1725633600000|2024-09-06 14:40:00|1958.7|1955.7|1954.3|1951.3|1960.3|1957.3|1953.3|1950.3|153
1725633900000|2024-09-06 14:45:00|1953.9|1950.9|1946.8|1943.8|1954.3|1951.3|1945.3|1942.3|585
1725634200000|2024-09-06 14:50:00|1946.7|1943.7|1933.9|1930.9|1947.3|1944.3|1933.9|1930.9|2311
1725634500000|2024-09-06 14:55:00|1934.9|1931.9|1930|1927|1938.9|1935.9|1928.9|1925.9|1653
1725634800000|2024-09-06 15:00:00|1930.2|1927.2|1918.9|1915.9|1935.1|1932.1|1918.9|1915.9|1233
1725635100000|2024-09-06 15:05:00|1919.9|1916.9|1922.1|1919.1|1927.4|1924.4|1918.9|1915.9|657
1725635400000|2024-09-06 15:10:00|1922.5|1919.5|1924.9|1921.9|1924.9|1921.9|1921.5|1918.5|262
1725635700000|2024-09-06 15:15:00|1925.1|1922.1|1925.9|1922.9|1927.9|1924.9|1924.9|1921.9|315
1725636000000|2024-09-06 15:20:00|1924.9|1921.9|1927.1|1924.1|1932.5|1929.5|1922.7|1919.7|628
1725636300000|2024-09-06 15:25:00|1927.5|1924.5|1927.9|1924.9|1930.5|1927.5|1927.1|1924.1|343
1725636600000|2024-09-06 15:30:00|1926.9|1923.9|1922.7|1919.7|1927.9|1924.9|1920.7|1917.7|1792
1725636900000|2024-09-06 15:35:00|1922.3|1919.3|1924.7|1921.7|1924.9|1921.9|1922.2|1919.2|283
1725637200000|2024-09-06 15:40:00|1923.7|1920.7|1915.3|1912.3|1923.7|1920.7|1912.2|1909.2|699
1725637500000|2024-09-06 15:45:00|1914.9|1911.9|1918.8|1915.8|1919.7|1916.7|1914.3|1911.3|492
1725637800000|2024-09-06 15:50:00|1919.3|1916.3|1917.8|1914.8|1919.7|1916.7|1917.7|1914.7|210
1725638100000|2024-09-06 15:55:00|1917.9|1914.9|1919.7|1916.7|1921.7|1918.7|1916.7|1913.7|1724
1725638400000|2024-09-06 16:00:00|1918.7|1915.7|1918.7|1915.7|1920.7|1917.7|1918.7|1915.7|263
1725638700000|2024-09-06 16:05:00|1917.7|1914.7|1917.5|1914.5|1921.5|1918.5|1917.5|1914.5|140
1725639000000|2024-09-06 16:10:00|1916.5|1913.5|1916.5|1913.5|1919.5|1916.5|1914.5|1911.5|328
1725639300000|2024-09-06 16:15:00|1916.6|1913.6|1919.5|1916.5|1920.7|1917.7|1916.5|1913.5|1073
1725639600000|2024-09-06 16:20:00|1921.5|1918.5|1919.5|1916.5|1922.5|1919.5|1918.5|1915.5|265
1725639900000|2024-09-06 16:25:00|1918.5|1915.5|1920.5|1917.5|1920.6|1917.6|1918.5|1915.5|229
1725640200000|2024-09-06 16:30:00|1919.5|1916.5|1913.7|1910.7|1920.5|1917.5|1913.7|1910.7|546
1725640500000|2024-09-06 16:35:00|1915.7|1912.7|1920.5|1917.5|1922.7|1917.5|1914.5|1911.5|313
1725640800000|2024-09-06 16:40:00|1919.5|1916.5|1921.2|1918.2|1921.9|1918.9|1917.2|1914.2|986
1725641100000|2024-09-06 16:45:00|1923.9|1920.9|1924.5|1921.5|1924.5|1921.5|1922.2|1919.2|1262
1725641400000|2024-09-06 16:50:00|1924.4|1921.4|1920.7|1917.7|1924.4|1921.4|1917.2|1914.2|3401
1725641700000|2024-09-06 16:55:00|1921.5|1918.5|1919.4|1916.4|1921.6|1918.6|1914.9|1911.9|1481
1725642000000|2024-09-06 17:00:00|1919|1916|1919|1916|1919|1916|1919|1916|0
1725867000000|2024-09-09 07:30:00|1926.5|1923.5|1924|1921|1932.5|1929.5|1922.5|1919.5|608
1725867300000|2024-09-09 07:35:00|1924.5|1921.5|1930.1|1927.1|1930.4|1927.4|1923.6|1920.6|221
1725867600000|2024-09-09 07:40:00|1930.2|1927.2|1928.8|1925.8|1931.2|1928.2|1927.2|1924.2|123
1725867900000|2024-09-09 07:45:00|1929.2|1926.2|1925.1|1922.1|1930.2|1927.2|1923.4|1920.4|226
1725868200000|2024-09-09 07:50:00|1925|1922|1924.2|1921.2|1926.2|1923.2|1922.8|1919.8|107
1725868500000|2024-09-09 07:55:00|1924.1|1921.1|1922.2|1919.2|1924.1|1921.1|1921.2|1918.2|393
1725868800000|2024-09-09 08:00:00|1922.1|1919.1|1923.1|1920.1|1926.2|1923.2|1922.1|1919.1|160
1725869100000|2024-09-09 08:05:00|1923.6|1920.6|1923.2|1920.2|1925.2|1922.2|1921.2|1918.2|108
1725869400000|2024-09-09 08:10:00|1923|1920|1923.1|1920.1|1924.7|1921.7|1922.6|1919.6|29
1725869700000|2024-09-09 08:15:00|1922.6|1919.6|1914.7|1911.7|1922.6|1919.6|1914.2|1911.2|111
1725870000000|2024-09-09 08:20:00|1914.2|1911.2|1912.2|1909.2|1914.2|1911.2|1909.7|1906.7|167
1725870300000|2024-09-09 08:25:00|1911.6|1908.6|1913.2|1910.2|1913.8|1910.8|1911.2|1908.2|71
1725870600000|2024-09-09 08:30:00|1913.8|1910.8|1911.2|1908.2|1914.7|1911.7|1911.2|1908.2|59
1725870900000|2024-09-09 08:35:00|1910.8|1907.8|1910.8|1907.8|1911.8|1908.8|1909.8|1906.8|78
1725871200000|2024-09-09 08:40:00|1909.8|1906.8|1911.4|1908.4|1911.8|1908.8|1909.7|1906.7|160
1725871500000|2024-09-09 08:45:00|1911.8|1908.8|1909.8|1906.8|1911.8|1908.8|1909.8|1906.8|62
1725871800000|2024-09-09 08:50:00|1910.8|1907.8|1911.2|1908.2|1911.8|1908.8|1910.8|1907.8|186
1725872100000|2024-09-09 08:55:00|1911.7|1908.7|1911.3|1908.3|1911.8|1908.8|1910.8|1907.8|67
1725872400000|2024-09-09 09:00:00|1911.8|1908.8|1912.8|1909.8|1913.2|1910.2|1911.2|1908.2|69
1725872700000|2024-09-09 09:05:00|1912.4|1909.4|1911.8|1908.8|1912.8|1909.8|1911.2|1908.2|32
1725873000000|2024-09-09 09:10:00|1912.2|1909.2|1912.2|1909.2|1913.6|1910.6|1911.6|1908.6|18
1725873300000|2024-09-09 09:15:00|1912.1|1909.1|1911.2|1908.2|1912.1|1909.1|1910.2|1907.2|38
1725873600000|2024-09-09 09:20:00|1910.8|1907.8|1916.8|1913.8|1916.8|1913.8|1910.8|1907.8|735
1725873900000|2024-09-09 09:25:00|1915.8|1912.8|1915.8|1912.8|1917.8|1914.8|1915.4|1912.4|126
1725874200000|2024-09-09 09:30:00|1915.4|1912.4|1920.1|1917.1|1920.9|1917.9|1914.8|1911.8|88
1725874500000|2024-09-09 09:35:00|1920.9|1917.9|1921.4|1918.4|1921.4|1918.4|1919.4|1916.4|82
1725874800000|2024-09-09 09:40:00|1920.9|1917.9|1922.9|1919.9|1922.9|1919.9|1920.4|1917.4|35
1725875100000|2024-09-09 09:45:00|1922.4|1919.4|1922.4|1919.4|1923.4|1920.4|1921.8|1918.8|318
1725875400000|2024-09-09 09:50:00|1922.8|1919.8|1916.8|1913.8|1922.8|1919.8|1916.4|1913.4|338
1725875700000|2024-09-09 09:55:00|1916.4|1913.4|1914.8|1911.8|1916.8|1913.8|1914.4|1911.4|232
1725876000000|2024-09-09 10:00:00|1914.4|1911.4|1914.4|1911.4|1917.4|1914.4|1914.4|1911.4|70
1725876300000|2024-09-09 10:05:00|1914|1911|1912.9|1909.9|1916|1913|1912.4|1909.4|50
1725876600000|2024-09-09 10:10:00|1912.5|1909.5|1911.4|1908.4|1913.4|1910.4|1911.4|1908.4|74
1725876900000|2024-09-09 10:15:00|1911|1908|1911.4|1908.4|1911.9|1908.9|1911|1908|49
1725877200000|2024-09-09 10:20:00|1912|1909|1911|1908|1912.4|1909.4|1911|1908|36
1725877500000|2024-09-09 10:25:00|1910.9|1907.9|1909.8|1906.8|1910.9|1907.9|1907.7|1904.7|872
1725877800000|2024-09-09 10:30:00|1909.4|1906.4|1910.3|1907.3|1911.3|1908.3|1909.3|1906.3|313
1725878100000|2024-09-09 10:35:00|1909.9|1906.9|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|38
1725878400000|2024-09-09 10:40:00|1911.9|1908.9|1910.9|1907.9|1911.9|1908.9|1910.3|1907.3|74
1725878700000|2024-09-09 10:45:00|1911.9|1908.9|1912.4|1909.4|1913.9|1910.9|1911.9|1908.9|19
1725879000000|2024-09-09 10:50:00|1912.3|1909.3|1911.3|1908.3|1912.9|1909.9|1910.9|1907.9|122
1725879300000|2024-09-09 10:55:00|1910.9|1907.9|1911.4|1908.4|1911.9|1908.9|1910.9|1907.9|15
1725879600000|2024-09-09 11:00:00|1911.5|1908.5|1911.4|1908.4|1912.9|1909.9|1910.9|1907.9|17
1725879900000|2024-09-09 11:05:00|1911.3|1908.3|1910.9|1907.9|1911.7|1908.7|1910.9|1907.9|26
1725880200000|2024-09-09 11:10:00|1911.9|1908.9|1909.9|1906.9|1911.9|1908.9|1909.9|1906.9|13
1725880500000|2024-09-09 11:15:00|1910.5|1907.5|1913.9|1910.9|1913.9|1910.9|1910.5|1907.5|41
1725880800000|2024-09-09 11:20:00|||||||||5
1725881100000|2024-09-09 11:25:00|1912.9|1909.9|1910.7|1907.7|1913.3|1910.3|1909.7|1906.7|115
1725881400000|2024-09-09 11:30:00|1910.3|1907.3|1910.9|1907.9|1911.3|1908.3|1909.7|1906.7|9
1725881700000|2024-09-09 11:35:00|1911.7|1908.7|1910.7|1907.7|1911.9|1908.9|1909.7|1906.7|49
1725882000000|2024-09-09 11:40:00|1910.3|1907.3|1910.7|1907.7|1910.9|1907.9|1909.3|1906.3|275
1725882300000|2024-09-09 11:45:00|1910.8|1907.8|1909.7|1906.7|1910.8|1907.8|1909.7|1906.7|75
1725882600000|2024-09-09 11:50:00|1908.8|1905.8|1908.7|1905.7|1909.7|1906.7|1908.7|1905.7|88
1725882900000|2024-09-09 11:55:00|1908.1|1905.1|1905|1902|1908.1|1905.1|1904.5|1901.5|1418
1725883200000|2024-09-09 12:00:00|1904.5|1901.5|1903.7|1900.7|1905.8|1902.8|1893.7|1890.7|550
1725883500000|2024-09-09 12:05:00|1902.7|1899.7|1903.7|1900.7|1904.9|1901.9|1900.9|1897.9|87
1725883800000|2024-09-09 12:10:00|1903.9|1900.9|1900.7|1897.7|1906.2|1903.2|1900.7|1897.7|245
1725884100000|2024-09-09 12:15:00|1900.3|1897.3|1906.9|1903.9|1909.1|1906.1|1898.9|1895.9|748
1725884400000|2024-09-09 12:20:00|1906|1903|1903.1|1900.1|1908|1905|1902.9|1899.9|161
1725884700000|2024-09-09 12:25:00|1902.9|1899.9|1899.9|1896.9|1902.9|1899.9|1898.9|1895.9|337
1725885000000|2024-09-09 12:30:00|1899.5|1896.5|1897.9|1894.9|1899.5|1896.5|1896.9|1893.9|210
1725885300000|2024-09-09 12:35:00|1897.5|1894.5|1900.1|1897.1|1900.1|1897.1|1897.1|1894.1|119
1725885600000|2024-09-09 12:40:00|1899.9|1896.9|1899.1|1896.1|1899.9|1896.9|1896.9|1893.9|515
1725885900000|2024-09-09 12:45:00|1898.1|1895.1|1897.9|1894.9|1899.1|1896.1|1895.9|1892.9|259
1725886200000|2024-09-09 12:50:00|1897.7|1894.7|1896.7|1893.7|1898.9|1895.9|1896.3|1893.3|223
1725886500000|2024-09-09 12:55:00|1896.3|1893.3|1897.7|1894.7|1897.7|1894.7|1896.3|1893.3|81
1725886800000|2024-09-09 13:00:00|1898.3|1895.3|1896.7|1893.7|1899.9|1896.9|1896.7|1893.7|255
1725887100000|2024-09-09 13:05:00|1897.7|1894.7|1898.7|1895.7|1898.7|1895.7|1895.7|1892.7|239
1725887400000|2024-09-09 13:10:00|1897.8|1894.8|1898.7|1895.7|1899.7|1896.7|1896.7|1893.7|602
1725887700000|2024-09-09 13:15:00|1898.6|1895.6|1903.9|1900.9|1907.1|1904.1|1896.7|1893.7|407
1725888000000|2024-09-09 13:20:00|1903.3|1900.3|1902.7|1899.7|1906.7|1903.7|1902.7|1899.7|207
1725888300000|2024-09-09 13:25:00|1901.7|1898.7|1903.7|1900.7|1903.7|1900.7|1901.7|1898.7|79
1725888600000|2024-09-09 13:30:00|1903.5|1900.5|1896.9|1893.9|1903.5|1900.5|1895.3|1892.3|632
1725888900000|2024-09-09 13:35:00|1896.7|1893.7|1907|1904|1909.3|1906.3|1896.1|1893.1|2374
1725889200000|2024-09-09 13:40:00|1906.6|1903.6|1907.2|1904.2|1911|1908|1900.5|1897.5|2907
1725889500000|2024-09-09 13:45:00|1906.6|1903.6|1909.6|1906.6|1910.6|1907.6|1905.5|1902.5|1128
1725889800000|2024-09-09 13:50:00|1909.5|1906.5|1904.3|1901.3|1909.6|1906.6|1904.3|1901.3|659
1725890100000|2024-09-09 13:55:00|1903.5|1900.5|1902.5|1899.5|1903.5|1900.5|1901.4|1898.4|229
1725890400000|2024-09-09 14:00:00|1902.3|1899.3|1895.6|1892.6|1902.3|1899.3|1894.5|1891.5|710
1725890700000|2024-09-09 14:05:00|1895.1|1892.1|1894.6|1891.6|1895.6|1892.6|1893.6|1890.6|325
1725891000000|2024-09-09 14:10:00|1895.6|1892.6|1895.6|1892.6|1896.6|1893.6|1893.6|1890.6|309
1725891300000|2024-09-09 14:15:00|1896.1|1893.1|1889.5|1886.5|1897.1|1894.1|1889.3|1886.3|1103
1725891600000|2024-09-09 14:20:00|1889.4|1886.4|1889.3|1886.3|1890.5|1887.5|1887.5|1884.5|712
1725891900000|2024-09-09 14:25:00|1888.5|1885.5|1888.3|1885.3|1889.3|1886.3|1887.5|1884.5|442
1725892200000|2024-09-09 14:30:00|1889.3|1886.3|1888.3|1885.3|1890.5|1887.5|1888.3|1885.3|255
1725892500000|2024-09-09 14:35:00|1889.5|1886.5|1892.3|1889.3|1895.3|1892.3|1889.5|1886.5|316
1725892800000|2024-09-09 14:40:00|1892.5|1889.5|1892.3|1889.3|1893.4|1890.4|1891.3|1888.3|169
1725893100000|2024-09-09 14:45:00|1891.3|1888.3|1889.9|1886.9|1892.2|1889.2|1889.5|1886.5|309
1725893400000|2024-09-09 14:50:00|1889.5|1886.5|1889.3|1886.3|1891.5|1888.5|1889.3|1886.3|792
1725893700000|2024-09-09 14:55:00|1889.1|1886.1|1891.3|1888.3|1891.3|1888.3|1888.3|1885.3|476
1725894000000|2024-09-09 15:00:00|1890.5|1887.5|1889.3|1886.3|1890.5|1887.5|1889.3|1886.3|380
1725894300000|2024-09-09 15:05:00|1888.9|1885.9|1892.5|1889.5|1893.7|1890.7|1888.5|1885.5|726
1725894600000|2024-09-09 15:10:00|1892.1|1889.1|1890.5|1887.5|1892.5|1889.5|1890.5|1887.5|237
1725894900000|2024-09-09 15:15:00|1889.7|1886.7|1888.5|1885.5|1890.6|1887.6|1888.5|1885.5|303
1725895200000|2024-09-09 15:20:00|1889.3|1886.3|1888.7|1885.7|1889.5|1886.5|1886.7|1883.7|326
1725895500000|2024-09-09 15:25:00|1889.5|1886.5|1887.5|1884.5|1890.7|1887.7|1887.5|1884.5|1115
1725895800000|2024-09-09 15:30:00|1887.9|1884.9|1887.3|1884.3|1888.3|1885.3|1886.9|1883.9|564
1725896100000|2024-09-09 15:35:00|1886.9|1883.9|1889.5|1886.5|1890.5|1887.5|1886.9|1883.9|1140
1725896400000|2024-09-09 15:40:00|1890.5|1887.5|1890.5|1887.5|1891.7|1888.7|1890.1|1887.1|423
1725896700000|2024-09-09 15:45:00|1890.7|1887.7|1889.5|1886.5|1891.5|1888.5|1889.5|1886.5|546
1725897000000|2024-09-09 15:50:00|1889.3|1886.3|1891.5|1888.5|1891.7|1888.7|1888.3|1885.3|493
1725897300000|2024-09-09 15:55:00|1890.5|1887.5|1901.2|1898.2|1902.2|1899.2|1890.5|1887.5|3542
1725897600000|2024-09-09 16:00:00|1901.4|1898.4|1901|1898|1902.6|1899.6|1896.9|1893.9|2379
1725897900000|2024-09-09 16:05:00|1900.6|1897.6|1903.6|1900.6|1905.6|1902.6|1900.2|1897.2|2066
1725898200000|2024-09-09 16:10:00|1902.6|1899.6|1901.2|1898.2|1903.6|1900.6|1898.2|1895.2|961
1725898500000|2024-09-09 16:15:00|1900.4|1897.4|1902.4|1899.4|1904.4|1901.4|1900.2|1897.2|1402
1725898800000|2024-09-09 16:20:00|1901.4|1898.4|1902.2|1899.2|1904.3|1901.3|1898.7|1895.7|1210
1725899100000|2024-09-09 16:25:00|1901.2|1898.2|1903|1900|1904.2|1901.2|1901.2|1898.2|1020
1725899400000|2024-09-09 16:30:00|1904.2|1901.2|1905.9|1902.9|1909.7|1906.7|1904.2|1901.2|1489
1725899700000|2024-09-09 16:35:00|1905.5|1902.5|1902.9|1899.9|1905.9|1902.9|1901.7|1898.7|1753
1725900000000|2024-09-09 16:40:00|1904.9|1901.9|1901.1|1898.1|1905.4|1902.4|1900.7|1897.7|1259
1725900300000|2024-09-09 16:45:00|1900.7|1897.7|1901.4|1898.4|1903|1900|1900.7|1897.7|1174
1725900600000|2024-09-09 16:50:00|1901.9|1898.9|1909.7|1906.7|1913.7|1910.7|1897.3|1894.3|7037
1725900900000|2024-09-09 16:55:00|1909.9|1906.9|1907.2|1904.2|1911.7|1908.7|1906.7|1903.7|921
1725953400000|2024-09-10 07:30:00|1904.8|1901.8|1904.5|1901.5|1908|1905|1900.7|1897.7|349
1725953700000|2024-09-10 07:35:00|1905|1902|1907.5|1904.5|1908|1905|1905|1902|52
1725954000000|2024-09-10 07:40:00|1907.9|1904.9|1908|1905|1908|1905|1907.5|1904.5|33
1725954300000|2024-09-10 07:45:00|1908.2|1905.2|1906.1|1903.1|1908.2|1905.2|1903.5|1900.5|111
1725954600000|2024-09-10 07:50:00|1907.1|1904.1|1911.1|1908.1|1911.1|1908.1|1905.5|1902.5|109
1725954900000|2024-09-10 07:55:00|1910.9|1907.9|1908.1|1905.1|1911.1|1908.1|1908.1|1905.1|103
1725955200000|2024-09-10 08:00:00|1908.5|1905.5|1909.1|1906.1|1909.1|1906.1|1907.5|1904.5|40
1725955500000|2024-09-10 08:05:00|1908.9|1905.9|1903.1|1900.1|1908.9|1905.9|1903.1|1900.1|212
1725955800000|2024-09-10 08:10:00|1903.5|1900.5|1901.6|1898.6|1903.5|1900.5|1901.5|1898.5|96
1725956100000|2024-09-10 08:15:00|1901.5|1898.5|1906|1903|1906.5|1903.5|1901.1|1898.1|63
1725956400000|2024-09-10 08:20:00|1906.1|1903.1|1906.5|1903.5|1906.5|1903.5|1906|1903|57
1725956700000|2024-09-10 08:25:00|1906.9|1903.9|1906|1903|1908.1|1905.1|1904.9|1901.9|139
1725957000000|2024-09-10 08:30:00|1906.6|1903.6|1904.5|1901.5|1906.6|1903.6|1904.5|1901.5|566
1725957300000|2024-09-10 08:35:00|1905|1902|1905|1902|1905.1|1902.1|1903.5|1900.5|31
1725957600000|2024-09-10 08:40:00|1904.9|1901.9|1900.9|1897.9|1904.9|1901.9|1900.9|1897.9|430
1725957900000|2024-09-10 08:45:00|1901|1898|1901.9|1898.9|1902|1899|1900.9|1897.9|30
1725958200000|2024-09-10 08:50:00|1900.9|1897.9|1898.9|1895.9|1901.9|1898.9|1898.9|1895.9|558
1725958500000|2024-09-10 08:55:00|1898.4|1895.4|1894.4|1891.4|1898.9|1895.9|1893.3|1890.3|157
1725958800000|2024-09-10 09:00:00|1894.3|1891.3|1890.5|1887.5|1894.3|1891.3|1889.9|1886.9|488
1725959100000|2024-09-10 09:05:00|1890.6|1887.6|1889.5|1886.5|1890.6|1887.6|1889.1|1886.1|53
1725959400000|2024-09-10 09:10:00|1889.1|1886.1|1888.1|1885.1|1889.5|1886.5|1887.9|1884.9|68
1725959700000|2024-09-10 09:15:00|1888.5|1885.5|1890.1|1887.1|1890.1|1887.1|1888.5|1885.5|132
1725960000000|2024-09-10 09:20:00|1889.9|1886.9|1889.5|1886.5|1890.1|1887.1|1889.5|1886.5|27
1725960300000|2024-09-10 09:25:00|1889.9|1886.9|1889.9|1886.9|1891.1|1888.1|1889.1|1886.1|41
1725960600000|2024-09-10 09:30:00|1889.1|1886.1|1887.9|1884.9|1889.1|1886.1|1887.9|1884.9|33
1725960900000|2024-09-10 09:35:00|1888.1|1885.1|1888.5|1885.5|1889.5|1886.5|1888.1|1885.1|43
1725961200000|2024-09-10 09:40:00|1888.1|1885.1|1889.1|1886.1|1889.1|1886.1|1888.1|1885.1|10
1725961500000|2024-09-10 09:45:00|1888.6|1885.6|1887.1|1884.1|1889.1|1886.1|1887.1|1884.1|46
1725961800000|2024-09-10 09:50:00|1888.1|1885.1|1887.1|1884.1|1888.1|1885.1|1886.9|1883.9|213
1725962100000|2024-09-10 09:55:00|1887.3|1884.3|1888.1|1885.1|1889|1886|1887.3|1884.3|21
1725962400000|2024-09-10 10:00:00|1888|1885|1887.1|1884.1|1888.1|1885.1|1887.1|1884.1|10
1725962700000|2024-09-10 10:05:00|1888.1|1885.1|1888.1|1885.1|1889.1|1886.1|1887.1|1884.1|42
1725963000000|2024-09-10 10:10:00|1887.9|1884.9|1886.1|1883.1|1887.9|1884.9|1886.1|1883.1|256
1725963300000|2024-09-10 10:15:00|1887.1|1884.1|1887.1|1884.1|1887.1|1884.1|1887.1|1884.1|71
1725963600000|2024-09-10 10:20:00|1886.5|1883.5|1886.1|1883.1|1887.1|1884.1|1886.1|1883.1|19
1725963900000|2024-09-10 10:25:00|1886.6|1883.6|1887.1|1884.1|1887.1|1884.1|1886.6|1883.6|74
1725964200000|2024-09-10 10:30:00|1888.1|1885.1|1887.1|1884.1|1888.1|1885.1|1887.1|1884.1|94
1725964500000|2024-09-10 10:35:00|||||||||50
1725964800000|2024-09-10 10:40:00|1888.1|1885.1|1886.1|1883.1|1888.1|1885.1|1886.1|1883.1|96
1725965100000|2024-09-10 10:45:00|1885.9|1882.9|1885.1|1882.1|1885.9|1882.9|1885.1|1882.1|177
1725965400000|2024-09-10 10:50:00|1886.1|1883.1|1887.1|1884.1|1887.1|1884.1|1886.1|1883.1|96
1725965700000|2024-09-10 10:55:00|1886.1|1883.1|1886.1|1883.1|1887.1|1884.1|1886.1|1883.1|49
1725966000000|2024-09-10 11:00:00|1885.1|1882.1|1886.1|1883.1|1886.1|1883.1|1885.1|1882.1|435
1725966300000|2024-09-10 11:05:00|1887.1|1884.1|1884.9|1881.9|1887.1|1884.1|1884.9|1881.9|185
1725966600000|2024-09-10 11:10:00|1885.4|1882.4|1885.9|1882.9|1886.1|1883.1|1884.9|1881.9|363
1725966900000|2024-09-10 11:15:00|1886.5|1883.5|1886.5|1883.5|1886.5|1883.5|1885.9|1882.9|31
1725967200000|2024-09-10 11:20:00|1886.1|1883.1|1885.9|1882.9|1886.5|1883.5|1885.9|1882.9|20
1725967500000|2024-09-10 11:25:00|1886.1|1883.1|1887.5|1884.5|1887.9|1884.9|1884.9|1881.9|140
1725967800000|2024-09-10 11:30:00|1887.9|1884.9|1886.9|1883.9|1888.1|1885.1|1886.9|1883.9|235
1725968100000|2024-09-10 11:35:00|1885.9|1882.9|1886.9|1883.9|1886.9|1883.9|1885.9|1882.9|74
1725968400000|2024-09-10 11:40:00|1886.5|1883.5|1889|1886|1890|1887|1886|1883|148
1725968700000|2024-09-10 11:45:00|1888.9|1885.9|1889|1886|1889.5|1886.5|1888.1|1885.1|81
1725969000000|2024-09-10 11:50:00|1888.9|1885.9|1887.9|1884.9|1889|1886|1886.9|1883.9|142
1725969300000|2024-09-10 11:55:00|1887.5|1884.5|1889|1886|1889.1|1886.1|1886.9|1883.9|86
1725969600000|2024-09-10 12:00:00|1889.1|1886.1|1885.9|1882.9|1889.1|1886.1|1885.9|1882.9|258
1725969900000|2024-09-10 12:05:00|1886.3|1883.3|1887.9|1884.9|1888.9|1885.9|1885.3|1882.3|586
1725970200000|2024-09-10 12:10:00|1889.9|1886.9|1898.8|1895.8|1900.9|1897.9|1889.9|1886.9|404
1725970500000|2024-09-10 12:15:00|1898.9|1895.9|1896.8|1893.8|1898.9|1895.9|1893.9|1890.9|290
1725970800000|2024-09-10 12:20:00|1896.5|1893.5|1899.9|1896.9|1899.9|1896.9|1894.3|1891.3|1395
1725971100000|2024-09-10 12:25:00|1900.1|1897.1|1895.5|1892.5|1900.1|1897.1|1895.5|1892.5|141
1725971400000|2024-09-10 12:30:00|1895.9|1892.9|1895.1|1892.1|1897|1894|1893.5|1890.5|169
1725971700000|2024-09-10 12:35:00|1894|1891|1893.9|1890.9|1894.1|1891.1|1893.1|1890.1|468
1725972000000|2024-09-10 12:40:00|1894|1891|1892.9|1889.9|1894.1|1891.1|1891.9|1888.9|253
1725972300000|2024-09-10 12:45:00|1893.1|1890.1|1891.9|1888.9|1893.5|1890.5|1891.5|1888.5|178
1725972600000|2024-09-10 12:50:00|1891.5|1888.5|1892.9|1889.9|1895.9|1892.9|1891.5|1888.5|176
1725972900000|2024-09-10 12:55:00|1895.7|1892.7|1901.1|1898.1|1905.8|1902.8|1895.7|1892.7|1960
1725973200000|2024-09-10 13:00:00|1902|1899|1901|1898|1902.5|1899.5|1897.5|1894.5|260
1725973500000|2024-09-10 13:05:00|1901.1|1898.1|1908.9|1905.9|1909.5|1906.5|1901|1898|2366
1725973800000|2024-09-10 13:10:00|1908.5|1905.5|1905.7|1902.7|1908.5|1905.5|1900.7|1897.7|1935
1725974100000|2024-09-10 13:15:00|1905.3|1902.3|1894.6|1891.6|1905.3|1902.3|1893.8|1890.8|3118
1725974400000|2024-09-10 13:20:00|1893.8|1890.8|1897.2|1894.2|1897.2|1894.2|1892|1889|2734
1725974700000|2024-09-10 13:25:00|1897.6|1894.6|1894.7|1891.7|1897.6|1894.6|1894.6|1891.6|270
1725975000000|2024-09-10 13:30:00|1894.6|1891.6|1892.6|1889.6|1894.6|1891.6|1891.8|1888.8|570
1725975300000|2024-09-10 13:35:00|1892.8|1889.8|1889.8|1886.8|1892.8|1889.8|1889.6|1886.6|365
1725975600000|2024-09-10 13:40:00|1889.6|1886.6|1890.9|1887.9|1891.4|1888.4|1888.8|1885.8|783
1725975900000|2024-09-10 13:45:00|1889.9|1886.9|1893|1890|1894|1891|1889|1886|381
1725976200000|2024-09-10 13:50:00|1892.5|1889.5|1892|1889|1894|1891|1890|1887|276
1725976500000|2024-09-10 13:55:00|1892.4|1889.4|1889|1886|1893.4|1890.4|1889|1886|234
1725976800000|2024-09-10 14:00:00|1890|1887|1889.1|1886.1|1891.8|1888.8|1888|1885|955
1725977100000|2024-09-10 14:05:00|1890.1|1887.1|1886.1|1883.1|1890.1|1887.1|1886.1|1883.1|376
1725977400000|2024-09-10 14:10:00|1886.3|1883.3|1886.3|1883.3|1887.1|1884.1|1884.1|1881.1|1107
1725977700000|2024-09-10 14:15:00|1886.2|1883.2|1884.3|1881.3|1886.3|1883.3|1884.3|1881.3|448
1725978000000|2024-09-10 14:20:00|1883.9|1880.9|1882.5|1879.5|1884.5|1881.5|1882.5|1879.5|355
1725978300000|2024-09-10 14:25:00|1883.5|1880.5|1882.5|1879.5|1884.5|1881.5|1882.5|1879.5|481
1725978600000|2024-09-10 14:30:00|1880.3|1877.3|1882.6|1879.6|1882.7|1879.7|1880.3|1877.3|1272
1725978900000|2024-09-10 14:35:00|1882.2|1879.2|1881.5|1878.5|1884.1|1881.1|1881.5|1878.5|924
1725979200000|2024-09-10 14:40:00|1880.9|1877.9|1883.3|1880.3|1883.3|1880.3|1880.9|1877.9|478
1725979500000|2024-09-10 14:45:00|1883.9|1880.9|1884.5|1881.5|1887.5|1884.5|1883.9|1880.9|1104
1725979800000|2024-09-10 14:50:00|1884.7|1881.7|1882.5|1879.5|1884.7|1881.7|1882.4|1879.4|525
1725980100000|2024-09-10 14:55:00|1883.5|1880.5|1883.5|1880.5|1884.5|1881.5|1882.5|1879.5|292
1725980400000|2024-09-10 15:00:00|1883.7|1880.7|1886.7|1883.7|1888.2|1885.2|1883.7|1880.7|944
1725980700000|2024-09-10 15:05:00|1886.6|1883.6|1883.5|1880.5|1886.7|1883.7|1882.5|1879.5|338
1725981000000|2024-09-10 15:10:00|1884.7|1881.7|1882.3|1879.3|1884.7|1881.7|1882.2|1879.2|1724
1725981300000|2024-09-10 15:15:00|1882.7|1879.7|1883.3|1880.3|1884.9|1881.9|1881.3|1878.3|879
1725981600000|2024-09-10 15:20:00|1884.3|1881.3|1882.3|1879.3|1884.3|1881.3|1882.3|1879.3|332
1725981900000|2024-09-10 15:25:00|1881.3|1878.3|1881.7|1878.7|1882.3|1879.3|1881.3|1878.3|384
1725982200000|2024-09-10 15:30:00|1881.9|1878.9|1881.7|1878.7|1883.1|1880.1|1881.3|1878.3|718
1725982500000|2024-09-10 15:35:00|1881.3|1878.3|1881.3|1878.3|1882.3|1879.3|1881.3|1878.3|346
1725982800000|2024-09-10 15:40:00|1881.1|1878.1|1880.3|1877.3|1881.3|1878.3|1880.3|1877.3|447
1725983100000|2024-09-10 15:45:00|1881.3|1878.3|1880.5|1877.5|1883.5|1880.5|1880.5|1877.5|1354
1725983400000|2024-09-10 15:50:00|1881.5|1878.5|1881.5|1878.5|1882.5|1879.5|1880.9|1877.9|367
1725983700000|2024-09-10 15:55:00|1880.5|1877.5|1877|1874|1881.5|1878.5|1875.7|1872.7|2699
1725984000000|2024-09-10 16:00:00|1878.6|1875.6|1876.6|1873.6|1880.1|1877.1|1876.2|1873.2|1324
1725984300000|2024-09-10 16:05:00|1877|1874|1876.6|1873.6|1877.2|1874.2|1876.1|1873.1|366
1725984600000|2024-09-10 16:10:00|1876.2|1873.2|1876.8|1873.8|1876.8|1873.8|1871.8|1868.8|3090
1725984900000|2024-09-10 16:15:00|1877|1874|1878|1875|1879.2|1876.2|1875.4|1872.4|709
1725985200000|2024-09-10 16:20:00|1877.6|1874.6|1876|1873|1878.6|1875.6|1875|1872|1248
1725985500000|2024-09-10 16:25:00|1875.6|1872.6|1873.8|1870.8|1876|1873|1873.8|1870.8|1261
1725985800000|2024-09-10 16:30:00|1874.8|1871.8|1873.2|1870.2|1874.9|1871.9|1872.8|1869.8|1124
1725986100000|2024-09-10 16:35:00|1873.6|1870.6|1876.9|1873.9|1877.8|1874.8|1873.6|1870.6|2616
1725986400000|2024-09-10 16:40:00|1876.8|1873.8|1876|1873|1879.1|1876.1|1875.8|1872.8|969
1725986700000|2024-09-10 16:45:00|1876.4|1873.4|1876.6|1873.6|1880|1877|1875.6|1872.6|1142
1725987000000|2024-09-10 16:50:00|1875.7|1872.7|1872.6|1869.6|1876.6|1873.6|1872.6|1869.6|4140
1725987300000|2024-09-10 16:55:00|1873.6|1870.6|1870.6|1867.6|1874.6|1871.6|1870.6|1867.6|2657
1726039800000|2024-09-11 07:30:00|1876.8|1873.8|1873.8|1870.8|1880.2|1877.2|1873|1870|464
1726040100000|2024-09-11 07:35:00|1874.7|1871.7|1879.8|1876.8|1880.3|1877.3|1874.7|1871.7|206
1726040400000|2024-09-11 07:40:00|1879.3|1876.3|1879.3|1876.3|1881.8|1878.8|1879.3|1876.3|990
1726040700000|2024-09-11 07:45:00|1879.9|1876.9|1878.8|1875.8|1879.9|1876.9|1877.8|1874.8|85
1726041000000|2024-09-11 07:50:00|1879.4|1876.4|1880.9|1877.9|1881.4|1878.4|1878.3|1875.3|73
1726041300000|2024-09-11 07:55:00|1881.4|1878.4|1882.4|1879.4|1883|1880|1880.9|1877.9|166
1726041600000|2024-09-11 08:00:00|1882.9|1879.9|1882|1879|1883|1880|1880.4|1877.4|56
1726041900000|2024-09-11 08:05:00|1881.5|1878.5|1883.9|1880.9|1884.4|1881.4|1881.5|1878.5|75
1726042200000|2024-09-11 08:10:00|1883.4|1880.4|1884.9|1881.9|1884.9|1881.9|1882.9|1879.9|36
1726042500000|2024-09-11 08:15:00|1883.9|1880.9|1884.9|1881.9|1884.9|1881.9|1882.9|1879.9|36
1726042800000|2024-09-11 08:20:00|1883.4|1880.4|1883.4|1880.4|1883.9|1880.9|1882.4|1879.4|58
1726043100000|2024-09-11 08:25:00|1883.6|1880.6|1882.9|1879.9|1884|1881|1881.9|1878.9|48
1726043400000|2024-09-11 08:30:00|1882.4|1879.4|1884.9|1881.9|1885.5|1882.5|1882.4|1879.4|32
1726043700000|2024-09-11 08:35:00|1885.4|1882.4|1883.9|1880.9|1885.9|1882.9|1883.9|1880.9|22
1726044000000|2024-09-11 08:40:00|1883.7|1880.7|1885.9|1882.9|1885.9|1882.9|1883.4|1880.4|63
1726044300000|2024-09-11 08:45:00|1886.4|1883.4|1885.9|1882.9|1886.9|1883.9|1885.9|1882.9|47
1726044600000|2024-09-11 08:50:00|1886.4|1883.4|1884.9|1881.9|1886.9|1883.9|1884.9|1881.9|20
1726044900000|2024-09-11 08:55:00|1885.9|1882.9|1885.9|1882.9|1886.4|1883.4|1883.9|1880.9|53
1726045200000|2024-09-11 09:00:00|1886.4|1883.4|1883.9|1880.9|1887.9|1884.9|1882.9|1879.9|50
1726045500000|2024-09-11 09:05:00|1883.4|1880.4|1883.9|1880.9|1884.4|1881.4|1882.9|1879.9|11
1726045800000|2024-09-11 09:10:00|1884.9|1881.9|1887|1884|1887|1884|1884.5|1881.5|91
1726046100000|2024-09-11 09:15:00|1887.5|1884.5|1885.9|1882.9|1887.9|1884.9|1885.9|1882.9|118
1726046400000|2024-09-11 09:20:00|1885|1882|1886|1883|1887.5|1884.5|1884|1881|941
1726046700000|2024-09-11 09:25:00|1887|1884|1886.2|1883.2|1887.2|1884.2|1885.8|1882.8|923
1726047000000|2024-09-11 09:30:00|1884.7|1881.7|1883|1880|1885.2|1882.2|1883|1880|153
1726047300000|2024-09-11 09:35:00|1882|1879|1883|1880|1884|1881|1881.2|1878.2|24
1726047600000|2024-09-11 09:40:00|1882.6|1879.6|1888|1885|1889.6|1886.6|1882.6|1879.6|43
1726047900000|2024-09-11 09:45:00|1889|1886|1890|1887|1890.2|1887.2|1888.2|1885.2|565
1726048200000|2024-09-11 09:50:00|1889|1886|1885.1|1882.1|1889|1886|1885|1882|29
1726048500000|2024-09-11 09:55:00|1885|1882|1889|1886|1889.1|1886.1|1885|1882|33
1726048800000|2024-09-11 10:00:00|1889.5|1886.5|1889.6|1886.6|1891|1888|1887.6|1884.6|81
1726049100000|2024-09-11 10:05:00|1890|1887|1887.1|1884.1|1890|1887|1887|1884|129
1726049400000|2024-09-11 10:10:00|1887.5|1884.5|1892.6|1889.6|1893|1890|1887.5|1884.5|240
1726049700000|2024-09-11 10:15:00|1892.1|1889.1|1893.2|1890.2|1895.2|1892.2|1892|1889|163
1726050000000|2024-09-11 10:20:00|1892.8|1889.8|1896|1893|1896.5|1893.5|1892.8|1889.8|77
1726050300000|2024-09-11 10:25:00|1895.5|1892.5|1894.4|1891.4|1896.5|1893.5|1894.4|1891.4|300
1726050600000|2024-09-11 10:30:00|1894.5|1891.5|1893.5|1890.5|1895.5|1892.5|1893.4|1890.4|129
1726050900000|2024-09-11 10:35:00|1894|1891|1896.5|1893.5|1897.5|1894.5|1894|1891|76
1726051200000|2024-09-11 10:40:00|1896.4|1893.4|1895.4|1892.4|1897|1894|1894.9|1891.9|49
1726051500000|2024-09-11 10:45:00|1895.5|1892.5|1898|1895|1898|1895|1895.4|1892.4|189
1726051800000|2024-09-11 10:50:00|1897.5|1894.5|1895.4|1892.4|1897.5|1894.5|1895.4|1892.4|37
1726052100000|2024-09-11 10:55:00|1896.4|1893.4|1899|1896|1900.5|1897.5|1896.4|1893.4|334
1726052400000|2024-09-11 11:00:00|1898.9|1895.9|1898.6|1895.6|1899|1896|1897.4|1894.4|128
1726052700000|2024-09-11 11:05:00|1898.4|1895.4|1900|1897|1900|1897|1898|1895|40
1726053000000|2024-09-11 11:10:00|1900.6|1897.6|1901.6|1898.6|1902.6|1899.6|1900.1|1897.1|76
1726053300000|2024-09-11 11:15:00|1902|1899|1901.5|1898.5|1903.6|1900.6|1901|1898|234
1726053600000|2024-09-11 11:20:00|1901.4|1898.4|1900.6|1897.6|1901.4|1898.4|1899|1896|45
1726053900000|2024-09-11 11:25:00|1900.4|1897.4|1900|1897|1901|1898|1899.6|1896.6|15
1726054200000|2024-09-11 11:30:00|1900.6|1897.6|1901.5|1898.5|1901.5|1898.5|1899.6|1896.6|63
1726054500000|2024-09-11 11:35:00|1901.6|1898.6|1899.6|1896.6|1901.6|1898.6|1898.6|1895.6|203
1726054800000|2024-09-11 11:40:00|1898.6|1895.6|1898.6|1895.6|1900|1897|1898.6|1895.6|76
1726055100000|2024-09-11 11:45:00|1899|1896|1894.4|1891.4|1899|1896|1894.2|1891.2|664
1726055400000|2024-09-11 11:50:00|1894|1891|1894.2|1891.2|1898.2|1895.2|1891.4|1888.4|993
1726055700000|2024-09-11 11:55:00|1895.2|1892.2|1895.7|1892.7|1896.2|1893.2|1894.2|1891.2|49
1726056000000|2024-09-11 12:00:00|1896.2|1893.2|1900.2|1897.2|1900.7|1897.7|1895.2|1892.2|119
1726056300000|2024-09-11 12:05:00|1899.8|1896.8|1898.2|1895.2|1899.8|1896.8|1895.2|1892.2|131
1726056600000|2024-09-11 12:10:00|1899.2|1896.2|1909.2|1906.2|1910.7|1907.7|1899.2|1896.2|340
1726056900000|2024-09-11 12:15:00|1910.2|1907.2|1915.2|1912.2|1915.7|1912.7|1907.8|1904.8|906
1726057200000|2024-09-11 12:20:00|1915.3|1912.3|1915.1|1912.1|1917.2|1914.2|1913.2|1910.2|769
1726057500000|2024-09-11 12:25:00|1915|1912|1911.7|1908.7|1915.2|1912.2|1911.7|1908.7|860
1726057800000|2024-09-11 12:30:00|1912.7|1909.7|1910.2|1907.2|1914.2|1911.2|1909.7|1906.7|285
1726058100000|2024-09-11 12:35:00|1913.2|1910.2|1917.2|1914.2|1917.2|1914.2|1909.2|1906.2|255
1726058400000|2024-09-11 12:40:00|1915.7|1912.7|1914.4|1911.4|1917.4|1914.4|1913.4|1910.4|1531
1726058700000|2024-09-11 12:45:00|1914.8|1911.8|1910.4|1907.4|1915.3|1912.3|1910.4|1907.4|277
1726059000000|2024-09-11 12:50:00|1910.8|1907.8|1911.4|1908.4|1911.4|1908.4|1910.4|1907.4|75
1726059300000|2024-09-11 12:55:00|1910.4|1907.4|1909.2|1906.2|1911.4|1908.4|1909.2|1906.2|128
1726059600000|2024-09-11 13:00:00|1909.1|1906.1|1913.2|1910.2|1913.2|1910.2|1908.2|1905.2|207
1726059900000|2024-09-11 13:05:00|1912.3|1909.3|1914.3|1911.3|1914.3|1911.3|1910.3|1907.3|183
1726060200000|2024-09-11 13:10:00|1914.4|1911.4|1917.3|1914.3|1917.3|1914.3|1914.4|1911.4|188
1726060500000|2024-09-11 13:15:00|1916.8|1913.8|1909.8|1906.8|1918.3|1915.3|1909.4|1906.4|225
1726060800000|2024-09-11 13:20:00|1910.3|1907.3|1913.4|1910.4|1913.4|1910.4|1910.3|1907.3|102
1726061100000|2024-09-11 13:25:00|1913.3|1910.3|1914.6|1911.6|1918.3|1915.3|1913.3|1910.3|521
1726061400000|2024-09-11 13:30:00|1914.4|1911.4|1919.4|1916.4|1921.5|1918.5|1914|1911|339
1726061700000|2024-09-11 13:35:00|1919.5|1916.5|1915.5|1912.5|1919.5|1916.5|1913.6|1910.6|217
1726062000000|2024-09-11 13:40:00|1916.6|1913.6|1910.4|1907.4|1917.6|1914.6|1909.4|1906.4|1006
1726062300000|2024-09-11 13:45:00|1911.3|1908.3|1909.9|1906.9|1912.3|1909.3|1905|1902|1727
1726062600000|2024-09-11 13:50:00|1908.3|1905.3|1909.3|1906.3|1912.3|1909.3|1908.1|1905.1|1055
1726062900000|2024-09-11 13:55:00|1911.5|1908.5|1902.3|1899.3|1911.5|1908.5|1902.3|1899.3|1639
1726063200000|2024-09-11 14:00:00|1901.8|1898.8|1899.3|1896.3|1904.4|1901.4|1899.3|1896.3|1182
1726063500000|2024-09-11 14:05:00|1900.3|1897.3|1898.7|1895.7|1900.7|1897.7|1897.1|1894.1|1153
1726063800000|2024-09-11 14:10:00|1899.1|1896.1|1896.3|1893.3|1902.3|1899.3|1896.3|1893.3|429
1726064100000|2024-09-11 14:15:00|1896.8|1893.8|1892.3|1889.3|1899.3|1896.3|1892.3|1889.3|458
1726064400000|2024-09-11 14:20:00|1891.8|1888.8|1897.3|1894.3|1898.2|1895.2|1890|1887|1015
1726064700000|2024-09-11 14:25:00|1896.7|1893.7|1892.3|1889.3|1897.3|1894.3|1891.1|1888.1|292
1726065000000|2024-09-11 14:30:00|1893.3|1890.3|1892.1|1889.1|1896.3|1893.3|1891.7|1888.7|407
1726065300000|2024-09-11 14:35:00|1891.7|1888.7|1890.1|1887.1|1896.1|1893.1|1889.9|1886.9|1391
1726065600000|2024-09-11 14:40:00|1890.9|1887.9|1889.9|1886.9|1890.9|1887.9|1886.9|1883.9|485
1726065900000|2024-09-11 14:45:00|1890.1|1887.1|1888.9|1885.9|1891.1|1888.1|1886.9|1883.9|522
1726066200000|2024-09-11 14:50:00|1888.8|1885.8|1886.9|1883.9|1888.8|1885.8|1884.8|1881.8|443
1726066500000|2024-09-11 14:55:00|1886.8|1883.8|1886.9|1883.9|1888.9|1885.9|1885.9|1882.9|271
1726066800000|2024-09-11 15:00:00|1886.8|1883.8|1888.4|1885.4|1890.1|1887.1|1886.8|1883.8|2853
1726067100000|2024-09-11 15:05:00|1888.8|1885.8|1894|1891|1894.8|1891.8|1888.4|1885.4|1468
1726067400000|2024-09-11 15:10:00|1893.8|1890.8|1895|1892|1896.8|1893.8|1893.4|1890.4|243
1726067700000|2024-09-11 15:15:00|1894.9|1891.9|1893.7|1890.7|1898|1895|1893.2|1890.2|542
1726068000000|2024-09-11 15:20:00|1894.6|1891.6|1893.8|1890.8|1898|1895|1892.6|1889.6|4721
1726068300000|2024-09-11 15:25:00|1893.6|1890.6|1889.8|1886.8|1893.6|1890.6|1889.8|1886.8|265
1726068600000|2024-09-11 15:30:00|1889.7|1886.7|1885.2|1882.2|1889.7|1886.7|1884.6|1881.6|429
1726068900000|2024-09-11 15:35:00|1884.8|1881.8|1889.7|1886.7|1889.8|1886.8|1884.7|1881.7|1816
1726069200000|2024-09-11 15:40:00|1889.8|1886.8|1887.8|1884.8|1890.6|1887.6|1887.2|1884.2|370
1726069500000|2024-09-11 15:45:00|1887.9|1884.9|1887.2|1884.2|1889.8|1886.8|1886.6|1883.6|1085
1726069800000|2024-09-11 15:50:00|1887.6|1884.6|1888.6|1885.6|1888.7|1885.7|1886.6|1883.6|217
1726070100000|2024-09-11 15:55:00|1887.6|1884.6|1886.6|1883.6|1887.8|1884.8|1886.6|1883.6|337
1726070400000|2024-09-11 16:00:00|1886.5|1883.5|1892.6|1889.6|1894.6|1891.6|1886.5|1883.5|736
1726070700000|2024-09-11 16:05:00|1893.5|1890.5|1890.5|1887.5|1893.6|1890.6|1890.5|1887.5|554
1726071000000|2024-09-11 16:10:00|1889.6|1886.6|1887.8|1884.8|1892.8|1889.8|1886.7|1883.7|870
1726071300000|2024-09-11 16:15:00|1887.6|1884.6|1889.9|1886.9|1890.4|1887.4|1886.8|1883.8|1642
1726071600000|2024-09-11 16:20:00|1889.8|1886.8|1890.8|1887.8|1891.8|1888.8|1887.7|1884.7|966
1726071900000|2024-09-11 16:25:00|1889.8|1886.8|1890.6|1887.6|1890.8|1887.8|1888.8|1885.8|879
1726072200000|2024-09-11 16:30:00|1889.8|1886.8|1887.3|1884.3|1889.8|1886.8|1885.6|1882.6|2876
1726072500000|2024-09-11 16:35:00|1887.2|1884.2|1897.8|1894.8|1897.8|1894.8|1886.8|1883.8|2101
1726072800000|2024-09-11 16:40:00|1897.2|1894.2|1896.6|1893.6|1900.6|1897.6|1895.6|1892.6|2329
1726073100000|2024-09-11 16:45:00|1897.1|1894.1|1897.5|1894.5|1898.6|1895.6|1895.6|1892.6|900
1726073400000|2024-09-11 16:50:00|1897.6|1894.6|1902.7|1899.7|1906.6|1903.6|1897.5|1894.5|5967
1726073700000|2024-09-11 16:55:00|1903.5|1900.5|1903.2|1900.2|1904.5|1901.5|1900.7|1897.7|2879
1726126200000|2024-09-12 07:30:00|1903.4|1900.4|1913.2|1910.2|1913.7|1910.7|1902.8|1899.8|553
1726126500000|2024-09-12 07:35:00|1913.3|1910.3|1909.7|1906.7|1914.3|1911.3|1908.8|1905.8|67
1726126800000|2024-09-12 07:40:00|1908.7|1905.7|1908.7|1905.7|1910.7|1907.7|1907.7|1904.7|109
1726127100000|2024-09-12 07:45:00|1908.6|1905.6|1902.6|1899.6|1908.7|1905.7|1900.6|1897.6|184
1726127400000|2024-09-12 07:50:00|1903.6|1900.6|1909.6|1906.6|1910.1|1907.1|1902.6|1899.6|184
1726127700000|2024-09-12 07:55:00|1910.1|1907.1|1910.6|1907.6|1911.7|1908.7|1909.6|1906.6|40
1726128000000|2024-09-12 08:00:00|1910.5|1907.5|1911.6|1908.6|1911.6|1908.6|1909.6|1906.6|171
1726128300000|2024-09-12 08:05:00|1912.1|1909.1|1915.1|1912.1|1915.1|1912.1|1912.1|1909.1|74
1726128600000|2024-09-12 08:10:00|1914.6|1911.6|1913.6|1910.6|1914.6|1911.6|1912.7|1909.7|61
1726128900000|2024-09-12 08:15:00|1914.6|1911.6|1914.7|1911.7|1917.6|1914.6|1914.1|1911.1|427
1726129200000|2024-09-12 08:20:00|1915.7|1912.7|1920.3|1917.3|1920.7|1917.7|1915.7|1912.7|135
1726129500000|2024-09-12 08:25:00|1920.2|1917.2|1921.7|1918.7|1922.7|1919.7|1919.7|1916.7|48
1726129800000|2024-09-12 08:30:00|1921.9|1918.9|1921.8|1918.8|1922.6|1919.6|1920.7|1917.7|35
1726130100000|2024-09-12 08:35:00|1922.2|1919.2|1922.4|1919.4|1922.9|1919.9|1921.3|1918.3|81
1726130400000|2024-09-12 08:40:00|1922.3|1919.3|1922.7|1919.7|1922.9|1919.9|1920.8|1917.8|290
1726130700000|2024-09-12 08:45:00|1922.3|1919.3|1920.7|1917.7|1922.9|1919.9|1920.3|1917.3|77
1726131000000|2024-09-12 08:50:00|1920.3|1917.3|1918.3|1915.3|1920.3|1917.3|1917.3|1914.3|106
1726131300000|2024-09-12 08:55:00|1917.8|1914.8|1918.3|1915.3|1918.3|1915.3|1917.3|1914.3|8
1726131600000|2024-09-12 09:00:00|1917.9|1914.9|1909.8|1906.8|1917.9|1914.9|1908.8|1905.8|64
1726131900000|2024-09-12 09:05:00|1911.3|1908.3|1910.3|1907.3|1911.7|1908.7|1909.9|1906.9|57
1726132200000|2024-09-12 09:10:00|1908.9|1905.9|1908.8|1905.8|1909.3|1906.3|1907.3|1904.3|108
1726132500000|2024-09-12 09:15:00|1908.7|1905.7|1907.7|1904.7|1908.7|1905.7|1907.3|1904.3|28
1726132800000|2024-09-12 09:20:00|1907.9|1904.9|1907.2|1904.2|1908.7|1905.7|1906.7|1903.7|25
1726133100000|2024-09-12 09:25:00|1907.3|1904.3|1907.7|1904.7|1907.7|1904.7|1906.7|1903.7|24
1726133400000|2024-09-12 09:30:00|1905.7|1902.7|1905.7|1902.7|1906.7|1903.7|1905.6|1902.6|90
1726133700000|2024-09-12 09:35:00|1905.6|1902.6|1905.6|1902.6|1905.6|1902.6|1904.6|1901.6|11
1726134000000|2024-09-12 09:40:00|1905.5|1902.5|1904.6|1901.6|1905.5|1902.5|1903.6|1900.6|26
1726134300000|2024-09-12 09:45:00|1905.2|1902.2|1903.6|1900.6|1905.2|1902.2|1903.6|1900.6|21
1726134600000|2024-09-12 09:50:00|1903.7|1900.7|1904.7|1901.7|1905.6|1902.6|1903.7|1900.7|31
1726134900000|2024-09-12 09:55:00|1905.7|1902.7|1904.7|1901.7|1906.6|1903.6|1904.2|1901.2|45
1726135200000|2024-09-12 10:00:00|1904.6|1901.6|1903.6|1900.6|1904.6|1901.6|1902.7|1899.7|73
1726135500000|2024-09-12 10:05:00|1903.7|1900.7|1905.3|1902.3|1905.8|1902.8|1903.7|1900.7|264
1726135800000|2024-09-12 10:10:00|1905.9|1902.9|1904.3|1901.3|1905.9|1902.9|1903.7|1900.7|61
1726136100000|2024-09-12 10:15:00|1904.9|1901.9|1905.8|1902.8|1905.8|1902.8|1903.7|1900.7|79
1726136400000|2024-09-12 10:20:00|1905.3|1902.3|1903.9|1900.9|1905.3|1902.3|1903.9|1900.9|46
1726136700000|2024-09-12 10:25:00|1903.8|1900.8|1902.9|1899.9|1903.8|1900.8|1902.9|1899.9|6
1726137000000|2024-09-12 10:30:00|1903.9|1900.9|1902.9|1899.9|1903.9|1900.9|1902.9|1899.9|14
1726137300000|2024-09-12 10:35:00|1903.8|1900.8|1903.9|1900.9|1903.9|1900.9|1903.3|1900.3|15
1726137600000|2024-09-12 10:40:00|1904.3|1901.3|1903.9|1900.9|1904.9|1901.9|1903.9|1900.9|18
1726137900000|2024-09-12 10:45:00|1902.9|1899.9|1903.9|1900.9|1904.3|1901.3|1902.9|1899.9|41
1726138200000|2024-09-12 10:50:00|1903.8|1900.8|1903.9|1900.9|1904.3|1901.3|1903.8|1900.8|8
1726138500000|2024-09-12 10:55:00|||||||||2
1726138800000|2024-09-12 11:00:00|1902.9|1899.9|1902.8|1899.8|1903.4|1900.4|1902.8|1899.8|345
1726139100000|2024-09-12 11:05:00|1902.9|1899.9|1901.8|1898.8|1902.9|1899.9|1901.8|1898.8|75
1726139400000|2024-09-12 11:10:00|1902.8|1899.8|1906.8|1903.8|1907.8|1904.8|1902.8|1899.8|79
1726139700000|2024-09-12 11:15:00|1907.3|1904.3|1912.3|1909.3|1912.3|1909.3|1906.8|1903.8|113
1726140000000|2024-09-12 11:20:00|1911.8|1908.8|1911.8|1908.8|1911.9|1908.9|1909.8|1906.8|45
1726140300000|2024-09-12 11:25:00|||||||||4
1726140600000|2024-09-12 11:30:00|1912.8|1909.8|1916.9|1913.9|1917|1914|1911.8|1908.8|2960
1726140900000|2024-09-12 11:35:00|1916.5|1913.5|1915.5|1912.5|1916.9|1913.9|1913.9|1910.9|277
1726141200000|2024-09-12 11:40:00|1915.1|1912.1|1915.9|1912.9|1917.5|1914.5|1915.1|1912.1|58
1726141500000|2024-09-12 11:45:00|1916|1913|1917.1|1914.1|1917.1|1914.1|1914.9|1911.9|47
1726141800000|2024-09-12 11:50:00|1917.5|1914.5|1918.9|1915.9|1919.1|1916.1|1915.1|1912.1|410
1726142100000|2024-09-12 11:55:00|1919.1|1916.1|1926.2|1923.2|1926.7|1923.7|1918.5|1915.5|1696
1726142400000|2024-09-12 12:00:00|1926.7|1923.7|1926.5|1923.5|1927.1|1924.1|1924.9|1921.9|1198
1726142700000|2024-09-12 12:05:00|1926.9|1923.9|1924.9|1921.9|1931.9|1928.9|1924.9|1921.9|481
1726143000000|2024-09-12 12:10:00|1924.5|1921.5|1929.9|1926.9|1931.1|1928.1|1924.4|1921.4|253
1726143300000|2024-09-12 12:15:00|1929.1|1926.1|1932.9|1929.9|1932.9|1929.9|1928.1|1925.1|408
1726143600000|2024-09-12 12:20:00|1932.1|1929.1|1931.9|1928.9|1933.1|1930.1|1930.5|1927.5|331
1726143900000|2024-09-12 12:25:00|1931.5|1928.5|1933.9|1930.9|1937|1934|1930.9|1927.9|798
1726144200000|2024-09-12 12:30:00|1933.5|1930.5|1932.1|1929.1|1935.1|1932.1|1931|1928|1059
1726144500000|2024-09-12 12:35:00|1932.9|1929.9|1933.9|1930.9|1933.9|1930.9|1932.9|1929.9|132
1726144800000|2024-09-12 12:40:00|1934.9|1931.9|1933|1930|1934.9|1931.9|1931.5|1928.5|134
1726145100000|2024-09-12 12:45:00|1932.9|1929.9|1928.9|1925.9|1933.9|1930.9|1928.8|1925.8|2174
1726145400000|2024-09-12 12:50:00|1929.4|1926.4|1927.9|1924.9|1930.9|1927.9|1926.9|1923.9|158
1726145700000|2024-09-12 12:55:00|1928.4|1925.4|1923.8|1920.8|1928.8|1925.8|1923.8|1920.8|110
1726146000000|2024-09-12 13:00:00|1924.8|1921.8|1927.3|1924.3|1932.8|1929.8|1923.8|1920.8|561
1726146300000|2024-09-12 13:05:00|1927.4|1924.4|1925.6|1922.6|1927.7|1924.7|1922.6|1919.6|2214
1726146600000|2024-09-12 13:10:00|1927.6|1924.6|1926.6|1923.6|1927.7|1924.7|1924.6|1921.6|113
1726146900000|2024-09-12 13:15:00|1927.8|1924.8|1926.8|1923.8|1929.4|1926.4|1925.8|1922.8|1099
1726147200000|2024-09-12 13:20:00|1926.9|1923.9|1924.8|1921.8|1928.8|1925.8|1924.8|1921.8|135
1726147500000|2024-09-12 13:25:00|1924.3|1921.3|1927.8|1924.8|1927.8|1924.8|1923.8|1920.8|283
1726147800000|2024-09-12 13:30:00|1928.8|1925.8|1933.8|1930.8|1934.4|1931.4|1928.8|1925.8|386
1726148100000|2024-09-12 13:35:00|1934.4|1931.4|1945.7|1942.7|1948.6|1945.6|1933.9|1930.9|3041
1726148400000|2024-09-12 13:40:00|1946.1|1943.1|1948.4|1945.4|1948.8|1945.8|1942.3|1939.3|5258
1726148700000|2024-09-12 13:45:00|1947.6|1944.6|1944.7|1941.7|1950.5|1947.5|1944.6|1941.6|2874
1726149000000|2024-09-12 13:50:00|1946.8|1943.8|1945.2|1942.2|1948.2|1945.2|1943.7|1940.7|346
1726149300000|2024-09-12 13:55:00|1945.8|1942.8|1941.7|1938.7|1947.7|1944.7|1939.2|1936.2|659
1726149600000|2024-09-12 14:00:00|1942.8|1939.8|1948.2|1945.2|1948.2|1945.2|1942.7|1939.7|2433
1726149900000|2024-09-12 14:05:00|1947.8|1944.8|1949.8|1946.8|1949.8|1946.8|1946.7|1943.7|329
1726150200000|2024-09-12 14:10:00|1948.7|1945.7|1944.7|1941.7|1948.7|1945.7|1944.7|1941.7|219
1726150500000|2024-09-12 14:15:00|1944.8|1941.8|1945.8|1942.8|1947.7|1944.7|1944.7|1941.7|217
1726150800000|2024-09-12 14:20:00|1944.8|1941.8|1945.7|1942.7|1945.8|1942.8|1942.7|1939.7|218
1726151100000|2024-09-12 14:25:00|1944.8|1941.8|1941.8|1938.8|1945.7|1942.7|1941.8|1938.8|185
1726151400000|2024-09-12 14:30:00|1942.7|1939.7|1941.8|1938.8|1943.8|1940.8|1938.7|1935.7|523
1726151700000|2024-09-12 14:35:00|1942.2|1939.2|1943.1|1940.1|1944.8|1941.8|1941|1938|1432
1726152000000|2024-09-12 14:40:00|1943.5|1940.5|1942|1939|1945.7|1942.7|1941.5|1938.5|1753
1726152300000|2024-09-12 14:45:00|1942.1|1939.1|1944.1|1941.1|1946.1|1943.1|1942.1|1939.1|886
1726152600000|2024-09-12 14:50:00|1943.3|1940.3|1942.3|1939.3|1947.3|1944.3|1942.3|1939.3|716
1726152900000|2024-09-12 14:55:00|1943.1|1940.1|1945.4|1942.4|1946.4|1943.4|1940.3|1937.3|1684
1726153200000|2024-09-12 15:00:00|1946|1943|1949.6|1946.6|1949.6|1946.6|1944.4|1941.4|1071
1726153500000|2024-09-12 15:05:00|1948.6|1945.6|1941.6|1938.6|1948.6|1945.6|1941.2|1938.2|508
1726153800000|2024-09-12 15:10:00|1941.7|1938.7|1941.3|1938.3|1942.6|1939.6|1940|1937|731
1726154100000|2024-09-12 15:15:00|1941.4|1938.4|1944.3|1941.3|1944.3|1941.3|1941.4|1938.4|242
1726154400000|2024-09-12 15:20:00|1945.3|1942.3|1949.4|1946.4|1949.4|1946.4|1945.3|1942.3|515
1726154700000|2024-09-12 15:25:00|1948.4|1945.4|1950.4|1947.4|1950.4|1947.4|1948.4|1945.4|415
1726155000000|2024-09-12 15:30:00|1949.4|1946.4|1945.4|1942.4|1949.4|1946.4|1945.4|1942.4|499
1726155300000|2024-09-12 15:35:00|1944.4|1941.4|1947.3|1944.3|1947.3|1944.3|1944.3|1941.3|783
1726155600000|2024-09-12 15:40:00|1947.4|1944.4|1945.3|1942.3|1949.3|1946.3|1945.3|1942.3|522
1726155900000|2024-09-12 15:45:00|1944.3|1941.3|1944.3|1941.3|1944.3|1941.3|1940.3|1937.3|354
1726156200000|2024-09-12 15:50:00|1945.3|1942.3|1946.9|1943.9|1947.3|1944.3|1944.3|1941.3|274
1726156500000|2024-09-12 15:55:00|1947.3|1944.3|1946.3|1943.3|1948.9|1945.9|1945.9|1942.9|271
1726156800000|2024-09-12 16:00:00|1946.4|1943.4|1944.1|1941.1|1946.4|1943.4|1941.1|1938.1|1011
1726157100000|2024-09-12 16:05:00|1943.1|1940.1|1947.2|1944.2|1948.3|1945.3|1942.1|1939.1|340
1726157400000|2024-09-12 16:10:00|1947.6|1944.6|1943.1|1940.1|1949.1|1946.1|1942|1939|1919
1726157700000|2024-09-12 16:15:00|1943|1940|1944|1941|1945.1|1942.1|1942|1939|2925
1726158000000|2024-09-12 16:20:00|1945|1942|1946|1943|1947|1944|1945|1942|230
1726158300000|2024-09-12 16:25:00|1945|1942|1946.1|1943.1|1947.1|1944.1|1943.8|1940.8|501
1726158600000|2024-09-12 16:30:00|1945.6|1942.6|1950.1|1947.1|1951.3|1948.3|1945.1|1942.1|2712
1726158900000|2024-09-12 16:35:00|1951.1|1948.1|1952.1|1949.1|1952.1|1949.1|1950.1|1947.1|571
1726159200000|2024-09-12 16:40:00|1951.1|1948.1|1942.2|1939.2|1952|1949|1942|1939|3752
1726159500000|2024-09-12 16:45:00|1942.6|1939.6|1944.2|1941.2|1945.2|1942.2|1942.2|1939.2|551
1726159800000|2024-09-12 16:50:00|1944.7|1941.7|1943.8|1940.8|1945.2|1942.2|1935.8|1932.8|6625
1726160100000|2024-09-12 16:55:00|1942.7|1939.7|1934.7|1931.7|1942.8|1939.8|1933.1|1930.1|4665
1726212600000|2024-09-13 07:30:00|1938.8|1935.8|1936.3|1933.3|1938.8|1935.8|1931.3|1928.3|930
1726212900000|2024-09-13 07:35:00|1936.4|1933.4|1936.5|1933.5|1937.3|1934.3|1933.3|1930.3|622
1726213200000|2024-09-13 07:40:00|1936.6|1933.6|1935.9|1932.9|1939.4|1936.4|1933.9|1930.9|992
1726213500000|2024-09-13 07:45:00|1935.4|1932.4|1937.9|1934.9|1938.4|1935.4|1933.9|1930.9|37
1726213800000|2024-09-13 07:50:00|1937.8|1934.8|1935.4|1932.4|1937.9|1934.9|1935|1932|118
1726214100000|2024-09-13 07:55:00|1935.5|1932.5|1932.9|1929.9|1935.5|1932.5|1932.9|1929.9|41
1726214400000|2024-09-13 08:00:00|1933|1930|1933.5|1930.5|1936.9|1933.9|1933|1930|20
1726214700000|2024-09-13 08:05:00|1933.4|1930.4|1933|1930|1934.4|1931.4|1932.9|1929.9|29
1726215000000|2024-09-13 08:10:00|1933.4|1930.4|1932.9|1929.9|1933.4|1930.4|1932.9|1929.9|8
1726215300000|2024-09-13 08:15:00|1932.5|1929.5|1932.9|1929.9|1932.9|1929.9|1931.9|1928.9|46
1726215600000|2024-09-13 08:20:00|1932.5|1929.5|1931.9|1928.9|1932.5|1929.5|1931.5|1928.5|16
1726215900000|2024-09-13 08:25:00|1930.9|1927.9|1928.9|1925.9|1930.9|1927.9|1928.4|1925.4|151
1726216200000|2024-09-13 08:30:00|1928.4|1925.4|1927.9|1924.9|1928.9|1925.9|1927.9|1924.9|22
1726216500000|2024-09-13 08:35:00|||||||||9
1726216800000|2024-09-13 08:40:00|1928.9|1925.9|1930.9|1927.9|1930.9|1927.9|1927.9|1924.9|76
1726217100000|2024-09-13 08:45:00|1931.4|1928.4|1934.1|1931.1|1934.9|1931.9|1930.9|1927.9|100
1726217400000|2024-09-13 08:50:00|1934.5|1931.5|1932.9|1929.9|1935.9|1932.9|1932.9|1929.9|92
1726217700000|2024-09-13 08:55:00|1932.5|1929.5|1933.9|1930.9|1933.9|1930.9|1930.4|1927.4|172
1726218000000|2024-09-13 09:00:00|1934|1931|1940.4|1937.4|1940.9|1937.9|1934|1931|122
1726218300000|2024-09-13 09:05:00|1940.9|1937.9|1942.9|1939.9|1943.4|1940.4|1940.1|1937.1|93
1726218600000|2024-09-13 09:10:00|1943|1940|1948|1945|1949|1946|1943|1940|165
1726218900000|2024-09-13 09:15:00|1948.5|1945.5|1949|1946|1949|1946|1947.5|1944.5|77
1726219200000|2024-09-13 09:20:00|1948|1945|1952|1949|1953|1950|1948|1945|306
1726219500000|2024-09-13 09:25:00|1952.5|1949.5|1951|1948|1954|1951|1951|1948|41
1726219800000|2024-09-13 09:30:00|1951.5|1948.5|1953|1950|1953|1950|1950.5|1947.5|70
1726220100000|2024-09-13 09:35:00|1953.1|1950.1|1954|1951|1956|1953|1953.1|1950.1|343
1726220400000|2024-09-13 09:40:00|1953|1950|1954.8|1951.8|1958.4|1955.4|1951|1948|157
1726220700000|2024-09-13 09:45:00|1953.8|1950.8|1955.8|1952.8|1956.3|1953.3|1952.8|1949.8|144
1726221000000|2024-09-13 09:50:00|1956.2|1953.2|1956.7|1953.7|1956.8|1953.8|1954.4|1951.4|60
1726221300000|2024-09-13 09:55:00|1956.3|1953.3|1959.3|1956.3|1959.8|1956.8|1956.3|1953.3|124
1726221600000|2024-09-13 10:00:00|1959.2|1956.2|1956.9|1953.9|1959.3|1956.3|1956.9|1953.9|29
1726221900000|2024-09-13 10:05:00|1956.8|1953.8|1959.9|1956.9|1959.9|1956.9|1955.4|1952.4|116
1726222200000|2024-09-13 10:10:00|1959.8|1956.8|1959.8|1956.8|1960|1957|1958.9|1955.9|35
1726222500000|2024-09-13 10:15:00|1960|1957|1960.8|1957.8|1961.8|1958.8|1960|1957|334
1726222800000|2024-09-13 10:20:00|1960.4|1957.4|1955.9|1952.9|1960.4|1957.4|1953.8|1950.8|133
1726223100000|2024-09-13 10:25:00|1955|1952|1957.9|1954.9|1957.9|1954.9|1955|1952|12
1726223400000|2024-09-13 10:30:00|1958|1955|1954.8|1951.8|1958|1955|1954.3|1951.3|114
1726223700000|2024-09-13 10:35:00|1954.3|1951.3|1950.7|1947.7|1954.8|1951.8|1950.3|1947.3|685
1726224000000|2024-09-13 10:40:00|1950.8|1947.8|1951.8|1948.8|1952.3|1949.3|1950.3|1947.3|33
1726224300000|2024-09-13 10:45:00|1952.3|1949.3|1952.8|1949.8|1953.7|1950.7|1951.7|1948.7|16
1726224600000|2024-09-13 10:50:00|1952.7|1949.7|1948.7|1945.7|1953.7|1950.7|1948.7|1945.7|47
1726224900000|2024-09-13 10:55:00|1949.8|1946.8|1952.7|1949.7|1952.8|1949.8|1948.7|1945.7|25
1726225200000|2024-09-13 11:00:00|1953.7|1950.7|1954.2|1951.2|1955.3|1952.3|1953.7|1950.7|131
1726225500000|2024-09-13 11:05:00|1954.7|1951.7|1955.8|1952.8|1956.2|1953.2|1954.3|1951.3|47
1726225800000|2024-09-13 11:10:00|1955.7|1952.7|1956.7|1953.7|1957.3|1954.3|1955.7|1952.7|108
1726226100000|2024-09-13 11:15:00|1956.8|1953.8|1958.1|1955.1|1958.2|1955.2|1955.7|1952.7|25
1726226400000|2024-09-13 11:20:00|1957.7|1954.7|1961.7|1958.7|1961.7|1958.7|1957.7|1954.7|50
1726226700000|2024-09-13 11:25:00|1961.3|1958.3|1959.7|1956.7|1961.7|1958.7|1959.2|1956.2|176
1726227000000|2024-09-13 11:30:00|1960.7|1957.7|1958.7|1955.7|1960.7|1957.7|1958.7|1955.7|79
1726227300000|2024-09-13 11:35:00|1958.8|1955.8|1964.8|1961.8|1965.7|1962.7|1958.8|1955.8|548
1726227600000|2024-09-13 11:40:00|1965.3|1962.3|1965.7|1962.7|1965.7|1962.7|1964.7|1961.7|273
1726227900000|2024-09-13 11:45:00|1964.7|1961.7|1963.7|1960.7|1965.7|1962.7|1961.7|1958.7|226
1726228200000|2024-09-13 11:50:00|1965.7|1962.7|1962.7|1959.7|1966.7|1963.7|1962.7|1959.7|121
1726228500000|2024-09-13 11:55:00|1961.7|1958.7|1963.7|1960.7|1963.7|1960.7|1961.7|1958.7|752
1726228800000|2024-09-13 12:00:00|1963.8|1960.8|1964.7|1961.7|1964.7|1961.7|1959.7|1956.7|104
1726229100000|2024-09-13 12:05:00|1965.7|1962.7|1965.8|1962.8|1966.7|1963.7|1963.7|1960.7|314
1726229400000|2024-09-13 12:10:00|1965.9|1962.9|1970.7|1967.7|1970.7|1967.7|1965|1962|775
1726229700000|2024-09-13 12:15:00|1971.2|1968.2|1970.7|1967.7|1971.7|1968.7|1968.7|1965.7|522
1726230000000|2024-09-13 12:20:00|1969.8|1966.8|1973.7|1970.7|1973.9|1970.9|1968.7|1965.7|3673
1726230300000|2024-09-13 12:25:00|1973.3|1970.3|1973.3|1970.3|1974.7|1971.7|1972.7|1969.7|227
1726230600000|2024-09-13 12:30:00|1973.7|1970.7|1971.7|1968.7|1973.7|1970.7|1969.7|1966.7|66
1726230900000|2024-09-13 12:35:00|1971.9|1968.9|1969.3|1966.3|1972.8|1969.8|1967.7|1964.7|246
1726231200000|2024-09-13 12:40:00|1970.3|1967.3|1972|1969|1973.1|1970.1|1966.3|1963.3|2662
1726231500000|2024-09-13 12:45:00|1972.1|1969.1|1969.4|1966.4|1973|1970|1968.1|1965.1|777
1726231800000|2024-09-13 12:50:00|1968.9|1965.9|1968.4|1965.4|1969.9|1966.9|1967.4|1964.4|201
1726232100000|2024-09-13 12:55:00|1968.9|1965.9|1966.7|1963.7|1969.9|1966.9|1965.7|1962.7|719
1726232400000|2024-09-13 13:00:00|1966.3|1963.3|1960.9|1957.9|1966.8|1963.8|1960.8|1957.8|126
1726232700000|2024-09-13 13:05:00|1961.3|1958.3|1957.9|1954.9|1961.3|1958.3|1957.9|1954.9|396
1726233000000|2024-09-13 13:10:00|1958.7|1955.7|1962.7|1959.7|1962.7|1959.7|1956.9|1953.9|125
1726233300000|2024-09-13 13:15:00|1962.9|1959.9|1962.7|1959.7|1962.9|1959.9|1960.7|1957.7|296
1726233600000|2024-09-13 13:20:00|1962.8|1959.8|1959.7|1956.7|1963.9|1960.9|1959.7|1956.7|170
1726233900000|2024-09-13 13:25:00|1959.9|1956.9|1958.6|1955.6|1960.7|1957.7|1958.6|1955.6|695
1726234200000|2024-09-13 13:30:00|1958.7|1955.7|1961.7|1958.7|1962.7|1959.7|1958.1|1955.1|158
1726234500000|2024-09-13 13:35:00|1960.6|1957.6|1963.8|1960.8|1964.3|1961.3|1960.6|1957.6|529
1726234800000|2024-09-13 13:40:00|1963.9|1960.9|1964.8|1961.8|1967.3|1964.3|1963.3|1960.3|1413
1726235100000|2024-09-13 13:45:00|1964.9|1961.9|1964.8|1961.8|1964.9|1961.9|1962.9|1959.9|78
1726235400000|2024-09-13 13:50:00|1964.7|1961.7|1961.8|1958.8|1964.8|1961.8|1961.7|1958.7|889
1726235700000|2024-09-13 13:55:00|1961.9|1958.9|1964.8|1961.8|1964.9|1961.9|1961.7|1958.7|139
1726236000000|2024-09-13 14:00:00|1964.7|1961.7|1961.7|1958.7|1965.9|1962.9|1960.7|1957.7|1652
1726236300000|2024-09-13 14:05:00|1962.7|1959.7|1963.6|1960.6|1964.7|1961.7|1962.6|1959.6|179
1726236600000|2024-09-13 14:10:00|1964.7|1961.7|1956.7|1953.7|1965.2|1962.2|1955.6|1952.6|205
1726236900000|2024-09-13 14:15:00|1955.7|1952.7|1953.5|1950.5|1956.7|1953.7|1953.5|1950.5|2786
1726237200000|2024-09-13 14:20:00|1952.5|1949.5|1957|1954|1957|1954|1951.5|1948.5|372
1726237500000|2024-09-13 14:25:00|1957.5|1954.5|1957.6|1954.6|1959.5|1956.5|1956.5|1953.5|4559
1726237800000|2024-09-13 14:30:00|1957.5|1954.5|1958.6|1955.6|1959.6|1956.6|1957.5|1954.5|406
1726238100000|2024-09-13 14:35:00|1959.5|1956.5|1955.6|1952.6|1960.6|1957.6|1955.6|1952.6|263
1726238400000|2024-09-13 14:40:00|1954.6|1951.6|1958.6|1955.6|1958.6|1955.6|1954.6|1951.6|182
1726238700000|2024-09-13 14:45:00|1958.5|1955.5|1958.8|1955.8|1961.3|1958.3|1955.7|1952.7|2259
1726239000000|2024-09-13 14:50:00|1958.9|1955.9|1955.6|1952.6|1958.9|1955.9|1955.2|1952.2|1057
1726239300000|2024-09-13 14:55:00|1955.7|1952.7|1957.6|1954.6|1957.6|1954.6|1954.6|1951.6|574
1726239600000|2024-09-13 15:00:00|1957.8|1954.8|1958.8|1955.8|1959.8|1956.8|1957.8|1954.8|233
1726239900000|2024-09-13 15:05:00|1958.6|1955.6|1960.8|1957.8|1960.8|1957.8|1957.6|1954.6|206
1726240200000|2024-09-13 15:10:00|1959.8|1956.8|1959.8|1956.8|1960.8|1957.8|1959.8|1956.8|258
1726240500000|2024-09-13 15:15:00|1959.2|1956.2|1960.8|1957.8|1960.8|1957.8|1957.9|1954.9|216
1726240800000|2024-09-13 15:20:00|1961.8|1958.8|1956.8|1953.8|1961.8|1958.8|1956.8|1953.8|506
1726241100000|2024-09-13 15:25:00|1955.8|1952.8|1959.8|1956.8|1960.6|1957.6|1955.8|1952.8|450
1726241400000|2024-09-13 15:30:00|1958.8|1955.8|1958.9|1955.9|1959.9|1956.9|1957.9|1954.9|571
1726241700000|2024-09-13 15:35:00|1957.9|1954.9|1955.9|1952.9|1957.9|1954.9|1954.9|1951.9|289
1726242000000|2024-09-13 15:40:00|1954.8|1951.8|1956.4|1953.4|1956.9|1953.9|1953.9|1950.9|252
1726242300000|2024-09-13 15:45:00|1955.9|1952.9|1953.9|1950.9|1955.9|1952.9|1953.9|1950.9|183
1726242600000|2024-09-13 15:50:00|1954.8|1951.8|1948.8|1945.8|1954.9|1951.9|1947.8|1944.8|1011
1726242900000|2024-09-13 15:55:00|1949.2|1946.2|1951.6|1948.6|1952.8|1949.8|1948.8|1945.8|747
1726243200000|2024-09-13 16:00:00|1951.3|1948.3|1953.8|1950.8|1954.8|1951.8|1950.5|1947.5|1891
1726243500000|2024-09-13 16:05:00|1954.2|1951.2|1952.7|1949.7|1954.6|1951.6|1949.6|1946.6|297
1726243800000|2024-09-13 16:10:00|1952.6|1949.6|1953.8|1950.8|1954.8|1951.8|1952.6|1949.6|301
1726244100000|2024-09-13 16:15:00|1953.6|1950.6|1952.8|1949.8|1953.8|1950.8|1951.7|1948.7|290
1726244400000|2024-09-13 16:20:00|1951.7|1948.7|1953.2|1950.2|1955.2|1952.2|1951.7|1948.7|184
1726244700000|2024-09-13 16:25:00|1953.3|1950.3|1955.8|1952.8|1955.8|1952.8|1950.8|1947.8|2850
1726245000000|2024-09-13 16:30:00|1954.6|1951.6|1951.8|1948.8|1955.2|1952.2|1951.2|1948.2|296
1726245300000|2024-09-13 16:35:00|1950.7|1947.7|1949.8|1946.8|1950.8|1947.8|1948.8|1945.8|457
1726245600000|2024-09-13 16:40:00|1949.6|1946.6|1947.8|1944.8|1949.8|1946.8|1947.7|1944.7|754
1726245900000|2024-09-13 16:45:00|1948.6|1945.6|1948.5|1945.5|1950.8|1947.8|1947.8|1944.8|1992
1726246200000|2024-09-13 16:50:00|1948.6|1945.6|1936.5|1933.5|1948.6|1945.6|1935.5|1932.5|6221
1726246500000|2024-09-13 16:55:00|1937.5|1934.5|1928.6|1925.6|1940.6|1937.6|1926.6|1923.6|3606
1726471800000|2024-09-16 07:30:00|1936.6|1933.6|1933.6|1930.6|1937.1|1934.1|1931.1|1928.1|324
1726472100000|2024-09-16 07:35:00|1934.1|1931.1|1938.1|1935.1|1938.1|1935.1|1934.1|1931.1|225
1726472400000|2024-09-16 07:40:00|1938.6|1935.6|1944.6|1941.6|1945.5|1942.5|1938.6|1935.6|375
1726472700000|2024-09-16 07:45:00|1943.6|1940.6|1938.7|1935.7|1944.6|1941.6|1938.7|1935.7|152
1726473000000|2024-09-16 07:50:00|1937.6|1934.6|1931.7|1928.7|1937.7|1934.7|1930.7|1927.7|158
1726473300000|2024-09-16 07:55:00|1931.6|1928.6|1925.6|1922.6|1931.7|1928.7|1925.2|1922.2|417
1726473600000|2024-09-16 08:00:00|1925.2|1922.2|1923.7|1920.7|1925.6|1922.6|1923.7|1920.7|74
1726473900000|2024-09-16 08:05:00|1924.6|1921.6|1920.6|1917.6|1924.7|1921.7|1919.7|1916.7|261
1726474200000|2024-09-16 08:10:00|1920.2|1917.2|1920.7|1917.7|1921.2|1918.2|1920.2|1917.2|68
1726474500000|2024-09-16 08:15:00|1921.2|1918.2|1923.7|1920.7|1923.7|1920.7|1921.2|1918.2|143
1726474800000|2024-09-16 08:20:00|1923.2|1920.2|1921.7|1918.7|1923.7|1920.7|1920.7|1917.7|78
1726475100000|2024-09-16 08:25:00|1922.2|1919.2|1922.6|1919.6|1922.6|1919.6|1921.2|1918.2|36
1726475400000|2024-09-16 08:30:00|1922.9|1919.9|1925.2|1922.2|1926.2|1923.2|1922.9|1919.9|181
1726475700000|2024-09-16 08:35:00|1924.7|1921.7|1927.7|1924.7|1927.7|1924.7|1923.7|1920.7|49
1726476000000|2024-09-16 08:40:00|1927.6|1924.6|1930.7|1927.7|1931.7|1928.7|1926.7|1923.7|54
1726476300000|2024-09-16 08:45:00|1931.2|1928.2|1933.1|1930.1|1935.6|1932.6|1930.6|1927.6|148
1726476600000|2024-09-16 08:50:00|1932.6|1929.6|1930.6|1927.6|1932.6|1929.6|1930.6|1927.6|46
1726476900000|2024-09-16 08:55:00|1931.6|1928.6|1934.6|1931.6|1934.6|1931.6|1931.6|1928.6|71
1726477200000|2024-09-16 09:00:00|1934.1|1931.1|1930.3|1927.3|1934.2|1931.2|1930.1|1927.1|11
1726477500000|2024-09-16 09:05:00|1931.2|1928.2|1926.2|1923.2|1931.2|1928.2|1925.7|1922.7|25
1726477800000|2024-09-16 09:10:00|1926.6|1923.6|1925.1|1922.1|1927.7|1924.7|1924.7|1921.7|39
1726478100000|2024-09-16 09:15:00|1924.7|1921.7|1926.1|1923.1|1926.6|1923.6|1924.6|1921.6|209
1726478400000|2024-09-16 09:20:00|1926.6|1923.6|1925.6|1922.6|1926.6|1923.6|1925.6|1922.6|12
1726478700000|2024-09-16 09:25:00|1925.1|1922.1|1926.6|1923.6|1927.6|1924.6|1925.1|1922.1|21
1726479000000|2024-09-16 09:30:00|1927.6|1924.6|1927.6|1924.6|1928.6|1925.6|1927.6|1924.6|25
1726479300000|2024-09-16 09:35:00|1928.6|1925.6|1927.6|1924.6|1928.6|1925.6|1926.7|1923.7|128
1726479600000|2024-09-16 09:40:00|1927.1|1924.1|1926.2|1923.2|1927.1|1924.1|1926.2|1923.2|23
1726479900000|2024-09-16 09:45:00|1926.6|1923.6|1923.7|1920.7|1926.6|1923.6|1923.2|1920.2|105
1726480200000|2024-09-16 09:50:00|1924.2|1921.2|1927.2|1924.2|1927.2|1924.2|1923.7|1920.7|208
1726480500000|2024-09-16 09:55:00|1927.6|1924.6|1929.1|1926.1|1929.6|1926.6|1927.6|1924.6|23
1726480800000|2024-09-16 10:00:00|1928.6|1925.6|1924.7|1921.7|1929.1|1926.1|1924.7|1921.7|11
1726481100000|2024-09-16 10:05:00|1924.6|1921.6|1926.7|1923.7|1927.2|1924.2|1923.7|1920.7|83
1726481400000|2024-09-16 10:10:00|1927.2|1924.2|1923.7|1920.7|1927.2|1924.2|1923.7|1920.7|71
1726481700000|2024-09-16 10:15:00|1923.6|1920.6|1923.7|1920.7|1923.7|1920.7|1923.2|1920.2|97
1726482000000|2024-09-16 10:20:00|1922.7|1919.7|1923.1|1920.1|1923.1|1920.1|1922.7|1919.7|61
1726482300000|2024-09-16 10:25:00|1923.6|1920.6|1924.7|1921.7|1926.3|1923.3|1923.1|1920.1|48
1726482600000|2024-09-16 10:30:00|1924.6|1921.6|1927.6|1924.6|1927.7|1924.7|1924.1|1921.1|27
1726482900000|2024-09-16 10:35:00|1926.7|1923.7|1925.1|1922.1|1927.6|1924.6|1925.1|1922.1|41
1726483200000|2024-09-16 10:40:00|1924.7|1921.7|1926.1|1923.1|1926.6|1923.6|1924.7|1921.7|17
1726483500000|2024-09-16 10:45:00|1925.6|1922.6|1930.6|1927.6|1931.2|1928.2|1924.6|1921.6|44
1726483800000|2024-09-16 10:50:00|1930.2|1927.2|1931.6|1928.6|1931.8|1928.8|1929.7|1926.7|134
1726484100000|2024-09-16 10:55:00|1931.8|1928.8|1929.2|1926.2|1931.8|1928.8|1928.8|1925.8|29
1726484400000|2024-09-16 11:00:00|1928.8|1925.8|1931.7|1928.7|1931.8|1928.8|1928.6|1925.6|158
1726484700000|2024-09-16 11:05:00|1931.8|1928.8|1930.3|1927.3|1931.8|1928.8|1930.3|1927.3|15
1726485000000|2024-09-16 11:10:00|1930.7|1927.7|1931.8|1928.8|1931.8|1928.8|1930.7|1927.7|73
1726485300000|2024-09-16 11:15:00|1931.7|1928.7|1931.7|1928.7|1931.8|1928.8|1930.8|1927.8|9
1726485600000|2024-09-16 11:20:00|1931.8|1928.8|1931.8|1928.8|1931.8|1928.8|1930.8|1927.8|40
1726485900000|2024-09-16 11:25:00|1934.7|1931.7|1933.7|1930.7|1934.7|1931.7|1933.7|1930.7|1092
1726486200000|2024-09-16 11:30:00|1933.8|1930.8|1943.3|1940.3|1943.3|1940.3|1933.7|1930.7|98
1726486500000|2024-09-16 11:35:00|1942.8|1939.8|1942.3|1939.3|1948.3|1945.3|1941.8|1938.8|879
1726486800000|2024-09-16 11:40:00|1942.8|1939.8|1942.8|1939.8|1942.8|1939.8|1941.8|1938.8|55
1726487100000|2024-09-16 11:45:00|1941.8|1938.8|1942.7|1939.7|1942.7|1939.7|1941.8|1938.8|106
1726487400000|2024-09-16 11:50:00|1942.2|1939.2|1940.7|1937.7|1942.2|1939.2|1938.7|1935.7|179
1726487700000|2024-09-16 11:55:00|1940.8|1937.8|1944.7|1941.7|1944.7|1941.7|1940.8|1937.8|160
1726488000000|2024-09-16 12:00:00|1944.2|1941.2|1949.8|1946.8|1950.8|1947.8|1944.2|1941.2|150
1726488300000|2024-09-16 12:05:00|1949.7|1946.7|1951.8|1948.8|1954.3|1951.3|1948.7|1945.7|407
1726488600000|2024-09-16 12:10:00|1952.8|1949.8|1953.8|1950.8|1953.9|1950.9|1951.8|1948.8|1141
1726488900000|2024-09-16 12:15:00|1953.3|1950.3|1956.9|1953.9|1956.9|1953.9|1951.8|1948.8|135
1726489200000|2024-09-16 12:20:00|1955.9|1952.9|1954.8|1951.8|1956.3|1953.3|1952.8|1949.8|113
1726489500000|2024-09-16 12:25:00|1955.3|1952.3|1955.8|1952.8|1955.8|1952.8|1954.8|1951.8|71
1726489800000|2024-09-16 12:30:00|1954.8|1951.8|1955.8|1952.8|1955.8|1952.8|1953.8|1950.8|149
1726490100000|2024-09-16 12:35:00|1954.8|1951.8|1956.8|1953.8|1957.8|1954.8|1954.8|1951.8|158
1726490400000|2024-09-16 12:40:00|1956.9|1953.9|1960.8|1957.8|1960.8|1957.8|1955.9|1952.9|59
1726490700000|2024-09-16 12:45:00|1959.8|1956.8|1958.8|1955.8|1960.8|1957.8|1958.8|1955.8|91
1726491000000|2024-09-16 12:50:00|1958.9|1955.9|1958.9|1955.9|1961.8|1958.8|1957.8|1954.8|112
1726491300000|2024-09-16 12:55:00|1959|1956|1962.8|1959.8|1962.9|1959.9|1959|1956|1155
1726491600000|2024-09-16 13:00:00|1962.9|1959.9|1963.9|1960.9|1964.9|1961.9|1962.9|1959.9|86
1726491900000|2024-09-16 13:05:00|1964|1961|1963.9|1960.9|1965.9|1962.9|1961.8|1958.8|582
1726492200000|2024-09-16 13:10:00|1964|1961|1967|1964|1967|1964|1964|1961|139
1726492500000|2024-09-16 13:15:00|1966.9|1963.9|1966|1963|1966.9|1963.9|1964|1961|85
1726492800000|2024-09-16 13:20:00|1965.9|1962.9|1962.9|1959.9|1966|1963|1961.9|1958.9|93
1726493100000|2024-09-16 13:25:00|1961.9|1958.9|1965.9|1962.9|1965.9|1962.9|1961.9|1958.9|220
1726493400000|2024-09-16 13:30:00|1965|1962|1964.6|1961.6|1967|1964|1964.5|1961.5|290
1726493700000|2024-09-16 13:35:00|1965.5|1962.5|1960.9|1957.9|1965.5|1962.5|1960.4|1957.4|276
1726494000000|2024-09-16 13:40:00|1960.8|1957.8|1963.9|1960.9|1964.8|1961.8|1959.9|1956.9|152
1726494300000|2024-09-16 13:45:00|1963.8|1960.8|1963.9|1960.9|1963.9|1960.9|1961.4|1958.4|179
1726494600000|2024-09-16 13:50:00|1963.8|1960.8|1962.9|1959.9|1963.9|1960.9|1962.9|1959.9|95
1726494900000|2024-09-16 13:55:00|1962.8|1959.8|1962.9|1959.9|1962.9|1959.9|1959.9|1956.9|210
1726495200000|2024-09-16 14:00:00|1963.8|1960.8|1959.9|1956.9|1966.8|1963.8|1959.9|1956.9|394
1726495500000|2024-09-16 14:05:00|1960.9|1957.9|1963.8|1960.8|1964.8|1961.8|1960.9|1957.9|164
1726495800000|2024-09-16 14:10:00|1962.9|1959.9|1956.9|1953.9|1962.9|1959.9|1953.8|1950.8|224
1726496100000|2024-09-16 14:15:00|1957.4|1954.4|1955.8|1952.8|1957.9|1954.9|1953.7|1950.7|661
1726496400000|2024-09-16 14:20:00|1955.9|1952.9|1951.8|1948.8|1956.8|1953.8|1951.8|1948.8|147
1726496700000|2024-09-16 14:25:00|1952.7|1949.7|1953.4|1950.4|1953.7|1950.7|1950.8|1947.8|241
1726497000000|2024-09-16 14:30:00|1954.7|1951.7|1954.8|1951.8|1955.8|1952.8|1952.8|1949.8|253
1726497300000|2024-09-16 14:35:00|1954.9|1951.9|1959.8|1956.8|1959.8|1956.8|1953.9|1950.9|570
1726497600000|2024-09-16 14:40:00|1958.9|1955.9|1958.7|1955.7|1959.8|1956.8|1958.4|1955.4|679
1726497900000|2024-09-16 14:45:00|1957.7|1954.7|1957.8|1954.8|1957.8|1954.8|1954.8|1951.8|118
1726498200000|2024-09-16 14:50:00|1957.7|1954.7|1958.7|1955.7|1959.7|1956.7|1957.7|1954.7|1176
1726498500000|2024-09-16 14:55:00|1957.7|1954.7|1955.7|1952.7|1958.7|1955.7|1951.8|1948.8|851
1726498800000|2024-09-16 15:00:00|1954.8|1951.8|1959.7|1956.7|1960.8|1957.8|1954.8|1951.8|644
1726499100000|2024-09-16 15:05:00|1958.8|1955.8|1963.3|1960.3|1963.3|1960.3|1957.8|1954.8|718
1726499400000|2024-09-16 15:10:00|1963.7|1960.7|1970.7|1967.7|1970.7|1967.7|1963.7|1960.7|224
1726499700000|2024-09-16 15:15:00|1969.7|1966.7|1970.7|1967.7|1970.7|1967.7|1969.7|1966.7|91
1726500000000|2024-09-16 15:20:00|1970.2|1967.2|1975.6|1972.6|1975.6|1972.6|1970.2|1967.2|1126
1726500300000|2024-09-16 15:25:00|1976.6|1973.6|1979.6|1976.6|1980.5|1977.5|1975.2|1972.2|524
1726500600000|2024-09-16 15:30:00|1976.7|1973.7|1976.7|1973.7|1978.6|1975.6|1974.2|1971.2|444
1726500900000|2024-09-16 15:35:00|1975.7|1972.7|1975.6|1972.6|1976.7|1973.7|1975.6|1972.6|117
1726501200000|2024-09-16 15:40:00|1974.6|1971.6|1973.7|1970.7|1974.6|1971.6|1968.7|1965.7|157
1726501500000|2024-09-16 15:45:00|1974.6|1971.6|1976.6|1973.6|1976.6|1973.6|1974.6|1971.6|103
1726501800000|2024-09-16 15:50:00|1975.7|1972.7|1972.7|1969.7|1978.6|1973.6|1971.6|1968.4|178
1726502100000|2024-09-16 15:55:00|1972.6|1969.6|1971.6|1968.6|1972.6|1969.6|1963.7|1960.7|219
1726502400000|2024-09-16 16:00:00|1972.6|1969.6|1967.7|1964.7|1972.6|1969.6|1966.7|1963.7|195
1726502700000|2024-09-16 16:05:00|1967.6|1964.6|1963.7|1960.7|1967.7|1964.7|1963.6|1960.6|275
1726503000000|2024-09-16 16:10:00|1963.6|1960.6|1960.6|1957.6|1965.7|1962.7|1960.6|1957.6|394
1726503300000|2024-09-16 16:15:00|1959.6|1956.6|1946.6|1943.6|1959.7|1956.7|1946.6|1943.6|928
1726503600000|2024-09-16 16:20:00|1947.5|1944.5|1946.1|1943.1|1947.6|1944.6|1942.6|1939.6|277
1726503900000|2024-09-16 16:25:00|1946.5|1943.5|1949.6|1946.6|1950.1|1947.1|1946.5|1943.5|145
1726504200000|2024-09-16 16:30:00|1950.5|1947.5|1952.6|1949.6|1954|1951|1950.5|1947.5|195
1726504500000|2024-09-16 16:35:00|1953.5|1950.5|1945.5|1942.5|1953.5|1950.5|1945.5|1942.5|441
1726504800000|2024-09-16 16:40:00|1946|1943|1943|1940|1946.5|1943.5|1941.5|1938.5|756
1726505100000|2024-09-16 16:45:00|1942.5|1939.5|1949.6|1946.6|1954.1|1951.1|1939.5|1936.5|977
1726505400000|2024-09-16 16:50:00|1950.5|1947.5|1960.6|1957.6|1961.6|1958.6|1942.6|1939.6|3017
1726505700000|2024-09-16 16:55:00|1960.5|1957.5|1960.5|1957.5|1961.6|1958.6|1956.5|1953.5|2266
1726558200000|2024-09-17 07:30:00|1958.3|1955.3|1957.7|1954.7|1967.2|1964.2|1954.7|1951.7|677
1726558500000|2024-09-17 07:35:00|1958.1|1955.1|1965.2|1962.2|1965.7|1962.7|1957.2|1954.2|107
1726558800000|2024-09-17 07:40:00|1964.3|1961.3|1960.7|1957.7|1964.3|1961.3|1960.7|1957.7|91
1726559100000|2024-09-17 07:45:00|1960.8|1957.8|1961.7|1958.7|1962.7|1959.7|1959.7|1956.7|115
1726559400000|2024-09-17 07:50:00|1961.8|1958.8|1960.7|1957.7|1962.7|1959.7|1960.7|1957.7|54
1726559700000|2024-09-17 07:55:00|1960.2|1957.2|1962.1|1959.1|1962.1|1959.1|1959.7|1956.7|518
1726560000000|2024-09-17 08:00:00|1961.6|1958.6|1960.7|1957.7|1962.6|1959.6|1960.7|1957.7|47
1726560300000|2024-09-17 08:05:00|1961.6|1958.6|1955.6|1952.6|1961.6|1958.6|1953.7|1950.7|229
1726560600000|2024-09-17 08:10:00|1955.5|1952.5|1958.7|1955.7|1958.7|1955.7|1954.1|1951.1|82
1726560900000|2024-09-17 08:15:00|1959.2|1956.2|1959.7|1956.7|1960.6|1957.6|1958.6|1955.6|111
1726561200000|2024-09-17 08:20:00|1960.7|1957.7|1961.7|1958.7|1963.6|1960.6|1960.7|1957.7|61
1726561500000|2024-09-17 08:25:00|1961.8|1958.8|1964.6|1961.6|1964.6|1961.6|1961.8|1958.8|131
1726561800000|2024-09-17 08:30:00|1963.7|1960.7|1963.2|1960.2|1964.6|1961.6|1962.7|1959.7|221
1726562100000|2024-09-17 08:35:00|1962.7|1959.7|1961.8|1958.8|1962.8|1959.8|1960.7|1957.7|140
1726562400000|2024-09-17 08:40:00|1961.7|1958.7|1957.7|1954.7|1962.3|1959.3|1957.7|1954.7|136
1726562700000|2024-09-17 08:45:00|1956.7|1953.7|1960.8|1957.8|1960.8|1957.8|1956.2|1953.2|39
1726563000000|2024-09-17 08:50:00|1960.7|1957.7|1964.7|1961.7|1966.3|1963.3|1960.7|1957.7|130
1726563300000|2024-09-17 08:55:00|1964.8|1961.8|1957.8|1954.8|1965.7|1962.7|1952.8|1949.8|115
1726563600000|2024-09-17 09:00:00|1958.7|1955.7|1950.6|1947.6|1958.7|1955.7|1946.6|1943.6|519
1726563900000|2024-09-17 09:05:00|1951.1|1948.1|1952.7|1949.7|1953.7|1950.7|1950.7|1947.7|37
1726564200000|2024-09-17 09:10:00|1953.7|1950.7|1956.6|1953.6|1956.6|1953.6|1953.7|1950.7|20
1726564500000|2024-09-17 09:15:00|1956.7|1953.7|1959.7|1956.7|1959.7|1956.7|1956.7|1953.7|21
1726564800000|2024-09-17 09:20:00|1960.1|1957.1|1960.1|1957.1|1960.2|1957.2|1957.7|1954.7|37
1726565100000|2024-09-17 09:25:00|1960.6|1957.6|1957.7|1954.7|1960.6|1957.6|1957.6|1954.6|14
1726565400000|2024-09-17 09:30:00|1958.6|1955.6|1960.6|1957.6|1960.6|1957.6|1958.6|1955.6|11
1726565700000|2024-09-17 09:35:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|23
1726566000000|2024-09-17 09:40:00|1958.7|1955.7|1958.6|1955.6|1959.1|1956.1|1957.7|1954.7|3
1726566300000|2024-09-17 09:45:00|1957.7|1954.7|1958.7|1955.7|1959.7|1956.7|1957.7|1954.7|46
1726566600000|2024-09-17 09:50:00|1958.8|1955.8|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|114
1726566900000|2024-09-17 09:55:00|1959.2|1956.2|1955.7|1952.7|1959.2|1956.2|1955.2|1952.2|32
1726567200000|2024-09-17 10:00:00|1955.2|1952.2|1957.6|1954.6|1957.6|1954.6|1955.2|1952.2|11
1726567500000|2024-09-17 10:05:00|1957.7|1954.7|1957.7|1954.7|1957.7|1954.7|1956.7|1953.7|14
1726567800000|2024-09-17 10:10:00|1956.7|1953.7|1959.2|1956.2|1960.5|1957.5|1956.7|1953.7|51
1726568100000|2024-09-17 10:15:00|1959.6|1956.6|1958.7|1955.7|1960.6|1957.6|1958.6|1955.6|794
1726568400000|2024-09-17 10:20:00|1959.6|1956.6|1960.6|1957.6|1960.6|1957.6|1959.6|1956.6|143
1726568700000|2024-09-17 10:25:00|1961.5|1958.5|1962.6|1959.6|1963.5|1960.5|1961.5|1958.5|1272
1726569000000|2024-09-17 10:30:00|1962.5|1959.5|1961.6|1958.6|1962.7|1959.7|1961.5|1958.5|42
1726569300000|2024-09-17 10:35:00|1962.6|1959.6|1961.6|1958.6|1962.6|1959.6|1961.6|1958.6|49
1726569600000|2024-09-17 10:40:00|1960.6|1957.6|1968.5|1965.5|1969.6|1966.6|1960.6|1957.6|900
1726569900000|2024-09-17 10:45:00|1967.6|1964.6|1973.6|1970.6|1976.6|1973.6|1966.1|1963.1|195
1726570200000|2024-09-17 10:50:00|1973|1970|1967.6|1964.6|1977.4|1974.4|1967.6|1964.6|446
1726570500000|2024-09-17 10:55:00|1967.5|1964.5|1966.6|1963.6|1968.5|1965.5|1966.1|1963.1|388
1726570800000|2024-09-17 11:00:00|1966.5|1963.5|1968.5|1965.5|1968.5|1965.5|1964.6|1961.6|216
1726571100000|2024-09-17 11:05:00|1967.5|1964.5|1967.5|1964.5|1968|1965|1966.5|1963.5|911
1726571400000|2024-09-17 11:10:00|1967.4|1964.4|1967.5|1964.5|1967.6|1964.6|1965.5|1962.5|24
1726571700000|2024-09-17 11:15:00|1968.5|1965.5|1967.6|1964.6|1970|1967|1967.6|1964.6|37
1726572000000|2024-09-17 11:20:00|1968.6|1965.6|1968.1|1965.1|1968.6|1965.6|1967.6|1964.6|62
1726572300000|2024-09-17 11:25:00|1967.6|1964.6|1965.6|1962.6|1967.7|1964.7|1964.7|1961.7|32
1726572600000|2024-09-17 11:30:00|1965.1|1962.1|1965.5|1962.5|1965.7|1962.7|1964.5|1961.5|59
1726572900000|2024-09-17 11:35:00|1965|1962|1965.5|1962.5|1965.5|1962.5|1964.5|1961.5|50
1726573200000|2024-09-17 11:40:00|1964.5|1961.5|1964.5|1961.5|1964.5|1961.5|1963.5|1960.5|61
1726573500000|2024-09-17 11:45:00|1963.5|1960.5|1964.5|1961.5|1964.5|1961.5|1963.5|1960.5|438
1726573800000|2024-09-17 11:50:00|1966.5|1963.5|1967.5|1964.5|1967.5|1964.5|1966.5|1963.5|135
1726574100000|2024-09-17 11:55:00|1968.5|1965.5|1974|1971|1974.5|1971.5|1968.5|1965.5|62
1726574400000|2024-09-17 12:00:00|1973.5|1970.5|1972.5|1969.5|1974.5|1971.5|1971.5|1968.5|16
1726574700000|2024-09-17 12:05:00|1973|1970|1973.5|1970.5|1974.5|1971.5|1973|1970|16
1726575000000|2024-09-17 12:10:00|1974.6|1971.6|1974.5|1971.5|1976.5|1973.5|1972.5|1969.5|177
1726575300000|2024-09-17 12:15:00|1975|1972|1972.5|1969.5|1975|1972|1971|1968|41
1726575600000|2024-09-17 12:20:00|1972.9|1969.9|1971.6|1968.6|1973.5|1970.5|1971.1|1968.1|442
1726575900000|2024-09-17 12:25:00|1972.1|1969.1|1976.6|1973.6|1978.6|1975.6|1971.6|1968.6|399
1726576200000|2024-09-17 12:30:00|1977.5|1974.5|1978.5|1975.5|1978.6|1975.6|1976.5|1973.5|304
1726576500000|2024-09-17 12:35:00|1977.5|1974.5|1979.5|1976.5|1979.5|1976.5|1977.5|1974.5|224
1726576800000|2024-09-17 12:40:00|1979.9|1976.9|1978.5|1975.5|1983.5|1980.5|1977.6|1974.6|1150
1726577100000|2024-09-17 12:45:00|1977.5|1974.5|1977|1974|1977.5|1974.5|1975|1972|316
1726577400000|2024-09-17 12:50:00|1977.5|1974.5|1972|1969|1978.5|1975.5|1970.5|1967.5|395
1726577700000|2024-09-17 12:55:00|1972.5|1969.5|1973.5|1970.5|1975|1972|1971.5|1968.5|112
1726578000000|2024-09-17 13:00:00|1973.6|1970.6|1974.4|1971.4|1974.5|1971.5|1973.5|1970.5|89
1726578300000|2024-09-17 13:05:00|1973.5|1970.5|1975.6|1972.6|1977.5|1974.5|1973.5|1970.5|116
1726578600000|2024-09-17 13:10:00|1976.5|1973.5|1975.6|1972.6|1976.6|1973.6|1975.6|1972.6|427
1726578900000|2024-09-17 13:15:00|1976.1|1973.1|1976.5|1973.5|1977.5|1974.5|1975.6|1972.6|71
1726579200000|2024-09-17 13:20:00|1976.6|1973.6|1978.5|1975.5|1978.5|1975.5|1975.5|1972.5|163
1726579500000|2024-09-17 13:25:00|1978.6|1975.6|1979.5|1976.5|1979.5|1976.5|1976.5|1973.5|268
1726579800000|2024-09-17 13:30:00|1980.1|1977.1|1980.6|1977.6|1981.5|1978.5|1979.5|1976.5|229
1726580100000|2024-09-17 13:35:00|1980.4|1977.4|1977.6|1974.6|1980.6|1977.6|1975.6|1972.6|746
1726580400000|2024-09-17 13:40:00|1977.7|1974.7|1977.7|1974.7|1978.6|1975.6|1976.6|1973.6|362
1726580700000|2024-09-17 13:45:00|1978.7|1975.7|1988|1985|1989.9|1986.9|1978.6|1975.6|1422
1726581000000|2024-09-17 13:50:00|1989|1986|1993.9|1990.9|1994|1991|1988|1985|616
1726581300000|2024-09-17 13:55:00|1993|1990|1993.5|1990.5|1996|1993|1993|1990|232
1726581600000|2024-09-17 14:00:00|1993.9|1990.9|1994.8|1991.8|1994.9|1991.9|1993.9|1990.9|435
1726581900000|2024-09-17 14:05:00|1993.9|1990.9|1994.9|1991.9|1994.9|1991.9|1993.8|1990.8|457
1726582200000|2024-09-17 14:10:00|1994.8|1991.8|1992.8|1989.8|1994.9|1991.9|1990.9|1987.9|459
1726582500000|2024-09-17 14:15:00|1991.9|1988.9|1992.7|1989.7|1994.9|1991.9|1991.9|1988.9|401
1726582800000|2024-09-17 14:20:00|1991.8|1988.8|1993.7|1990.7|1993.8|1990.8|1991.3|1988.3|192
1726583100000|2024-09-17 14:25:00|1992.8|1989.8|1993.7|1990.7|1993.7|1990.7|1992.7|1989.7|94
1726583400000|2024-09-17 14:30:00|1994.7|1991.7|1996.8|1993.8|1998.7|1995.7|1993.7|1990.7|531
1726583700000|2024-09-17 14:35:00|1997.7|1994.7|1991.8|1988.8|1998.3|1995.3|1990.8|1987.8|429
1726584000000|2024-09-17 14:40:00|1991.7|1988.7|1989.9|1986.9|1991.8|1988.8|1988.9|1985.9|107
1726584300000|2024-09-17 14:45:00|1990.9|1987.9|1999|1996|2001|1998|1990.9|1987.9|410
1726584600000|2024-09-17 14:50:00|1998.9|1995.9|2006.2|2003.2|2008.2|2005.2|1998|1995|1462
1726584900000|2024-09-17 14:55:00|2005.8|2002.8|2007.3|2004.3|2007.3|2004.3|2005.3|2002.3|205
1726585200000|2024-09-17 15:00:00|2008.3|2005.3|2015.5|2012.5|2023.6|2020.6|2007.3|2004.3|2377
1726585500000|2024-09-17 15:05:00|2016.5|2013.5|2022.3|2019.3|2022.8|2019.8|2014.4|2011.4|1346
1726585800000|2024-09-17 15:10:00|2022.8|2019.8|2027.6|2024.6|2036.9|2033.9|2020.9|2017.9|1719
1726586100000|2024-09-17 15:15:00|2026.7|2023.7|2026.4|2023.4|2029.6|2026.6|2024.4|2021.4|676
1726586400000|2024-09-17 15:20:00|2026.5|2023.5|2038.7|2035.7|2038.8|2035.8|2026.5|2023.5|1936
1726586700000|2024-09-17 15:25:00|2038.8|2035.8|2044.3|2041.3|2045.8|2042.8|2038.8|2035.8|1195
1726587000000|2024-09-17 15:30:00|2045.2|2042.2|2037.6|2034.6|2045.2|2042.2|2034.6|2031.6|1463
1726587300000|2024-09-17 15:35:00|2036.6|2033.6|2040.5|2037.5|2044.5|2041.5|2036.4|2033.4|563
1726587600000|2024-09-17 15:40:00|2041|2038|2037.2|2034.2|2042.5|2039.5|2035.4|2032.4|350
1726587900000|2024-09-17 15:45:00|2037.1|2034.1|2027.2|2024.2|2037.1|2034.1|2027.2|2024.2|391
1726588200000|2024-09-17 15:50:00|2028.1|2025.1|2033.2|2030.2|2033.2|2030.2|2027.1|2024.1|746
1726588500000|2024-09-17 15:55:00|2033.3|2030.3|2032.1|2029.1|2036.2|2033.2|2030.2|2027.2|363
1726588800000|2024-09-17 16:00:00|2032.2|2029.2|2038.2|2035.2|2041.2|2038.2|2032.1|2029.1|189
1726589100000|2024-09-17 16:05:00|2038.7|2035.7|2039.2|2036.2|2043.2|2040.2|2038.2|2035.2|186
1726589400000|2024-09-17 16:10:00|2040.2|2037.2|2039.6|2036.6|2040.2|2037.2|2038.1|2035.1|344
1726589700000|2024-09-17 16:15:00|2040.1|2037.1|2041.1|2038.1|2041.6|2038.6|2039.1|2036.1|103
1726590000000|2024-09-17 16:20:00|2041|2038|2038.6|2035.6|2042|2039|2037|2034|705
1726590300000|2024-09-17 16:25:00|2039.1|2036.1|2042.4|2039.4|2042.4|2039.4|2036.1|2033.1|758
1726590600000|2024-09-17 16:30:00|2042.5|2039.5|2038.7|2035.7|2043.4|2040.4|2038.3|2035.3|836
1726590900000|2024-09-17 16:35:00|2038.6|2035.6|2039.2|2036.2|2040.2|2037.2|2037.3|2034.3|265
1726591200000|2024-09-17 16:40:00|2040.2|2037.2|2038.1|2035.1|2041.2|2038.2|2037.2|2034.2|236
1726591500000|2024-09-17 16:45:00|2037.2|2034.2|2037.1|2034.1|2040.2|2037.2|2036.2|2033.2|278
1726591800000|2024-09-17 16:50:00|2037.2|2034.2|2034.1|2031.1|2038.1|2035.1|2033.1|2030.1|1978
1726592100000|2024-09-17 16:55:00|2034.2|2031.2|2036.2|2033.2|2039.2|2036.2|2034.2|2031.2|1055
1726592400000|2024-09-17 17:00:00|2037.1|2034.1|2037.1|2034.1|2037.1|2034.1|2037.1|2034.1|0
1726644600000|2024-09-18 07:30:00|2032|2029|2025.2|2022.2|2033.4|2030.4|2025.2|2022.2|330
1726644900000|2024-09-18 07:35:00|2025.3|2022.3|2027.2|2024.2|2027.2|2024.2|2023.2|2020.2|92
1726645200000|2024-09-18 07:40:00|2026.7|2023.7|2025.3|2022.3|2026.7|2023.7|2022.3|2019.3|65
1726645500000|2024-09-18 07:45:00|2025.7|2022.7|2023.4|2020.4|2027.2|2024.2|2022.3|2019.3|292
1726645800000|2024-09-18 07:50:00|2024.3|2021.3|2026.2|2023.2|2026.7|2023.7|2023.3|2020.3|49
1726646100000|2024-09-18 07:55:00|2024.9|2021.9|2027.2|2024.2|2027.2|2024.2|2024.7|2021.7|102
1726646400000|2024-09-18 08:00:00|2026.3|2023.3|2032.3|2029.3|2034.2|2031.2|2026.2|2023.2|70
1726646700000|2024-09-18 08:05:00|2033.3|2030.3|2035.3|2032.3|2035.7|2032.7|2031.3|2028.3|91
1726647000000|2024-09-18 08:10:00|2035.8|2032.8|2033.3|2030.3|2036.7|2033.7|2032.3|2029.3|16
1726647300000|2024-09-18 08:15:00|2034.2|2031.2|2033.3|2030.3|2034.3|2031.3|2032.3|2029.3|57
1726647600000|2024-09-18 08:20:00|2034.2|2031.2|2035.8|2032.8|2037.4|2034.4|2033.3|2030.3|151
1726647900000|2024-09-18 08:25:00|2035.4|2032.4|2046.5|2043.5|2046.5|2043.5|2035.3|2032.3|433
1726648200000|2024-09-18 08:30:00|2046.4|2043.4|2046.9|2043.9|2055.3|2052.3|2046.4|2043.4|490
1726648500000|2024-09-18 08:35:00|2046.8|2043.8|2051.9|2048.9|2053.5|2050.5|2046.3|2043.3|494
1726648800000|2024-09-18 08:40:00|2052|2049|2053|2050|2055.4|2052.4|2051|2048|588
1726649100000|2024-09-18 08:45:00|2052.9|2049.9|2054.4|2051.4|2055.3|2052.3|2050.4|2047.4|43
1726649400000|2024-09-18 08:50:00|2053.5|2050.5|2054.9|2051.9|2055.4|2052.4|2053.4|2050.4|56
1726649700000|2024-09-18 08:55:00|2055.3|2052.3|2053.4|2050.4|2055.3|2052.3|2053.4|2050.4|29
1726650000000|2024-09-18 09:00:00|2053.9|2050.9|2053.4|2050.4|2053.9|2050.9|2053.4|2050.4|13
1726650300000|2024-09-18 09:05:00|2054.4|2051.4|2055.4|2052.4|2056.4|2053.4|2053.9|2050.9|38
1726650600000|2024-09-18 09:10:00|2055.3|2052.3|2056.4|2053.4|2056.4|2053.4|2053.4|2050.4|61
1726650900000|2024-09-18 09:15:00|2056.9|2053.9|2052.4|2049.4|2058.4|2055.4|2051.4|2048.4|244
1726651200000|2024-09-18 09:20:00|2052.9|2049.9|2055.5|2052.5|2058.5|2055.5|2052.5|2049.5|193
1726651500000|2024-09-18 09:25:00|2056.5|2053.5|2057.5|2054.5|2059.5|2056.5|2056.5|2053.5|227
1726651800000|2024-09-18 09:30:00|2058.4|2055.4|2062.5|2059.5|2063.6|2060.6|2057.5|2054.5|1099
1726652100000|2024-09-18 09:35:00|2062.1|2059.1|2072.3|2069.3|2072.4|2069.4|2061.6|2058.6|449
1726652400000|2024-09-18 09:40:00|2071.4|2068.4|2071|2068|2072.5|2069.5|2068.4|2065.4|349
1726652700000|2024-09-18 09:45:00|2071.5|2068.5|2066.6|2063.6|2072.5|2069.5|2066.1|2063.1|494
1726653000000|2024-09-18 09:50:00|2066.5|2063.5|2065.6|2062.6|2066.5|2063.5|2063.6|2060.6|189
1726653300000|2024-09-18 09:55:00|2066.6|2063.6|2067.7|2064.7|2067.7|2064.7|2064.7|2061.7|905
1726653600000|2024-09-18 10:00:00|2067.6|2064.6|2070.7|2067.7|2071.6|2068.6|2066.6|2063.6|229
1726653900000|2024-09-18 10:05:00|2071.1|2068.1|2064.7|2061.7|2071.6|2068.6|2064.6|2061.6|554
1726654200000|2024-09-18 10:10:00|2065.6|2062.6|2066.6|2063.6|2068.6|2065.6|2064.6|2061.6|158
1726654500000|2024-09-18 10:15:00|2066.2|2063.2|2061.5|2058.5|2066.2|2063.2|2060.6|2057.6|469
1726654800000|2024-09-18 10:20:00|2061.6|2058.6|2059.6|2056.6|2061.6|2058.6|2057.5|2054.5|52
1726655100000|2024-09-18 10:25:00|2060.5|2057.5|2065|2062|2067|2064|2059.5|2056.5|53
1726655400000|2024-09-18 10:30:00|2065.5|2062.5|2065.5|2062.5|2065.5|2062.5|2064.5|2061.5|263
1726655700000|2024-09-18 10:35:00|2067.5|2064.5|2063.5|2060.5|2067.5|2064.5|2063.5|2060.5|49
1726656000000|2024-09-18 10:40:00|2062|2059|2059.5|2056.5|2062.5|2059.5|2057|2054|29
1726656300000|2024-09-18 10:45:00|2060|2057|2060.5|2057.5|2060.5|2057.5|2058.5|2055.5|16
1726656600000|2024-09-18 10:50:00|2060.6|2057.6|2060.5|2057.5|2061.5|2058.5|2060|2057|79
1726656900000|2024-09-18 10:55:00|2060.6|2057.6|2061.5|2058.5|2061.5|2058.5|2060|2057|70
1726657200000|2024-09-18 11:00:00|2061.6|2058.6|2053.6|2050.6|2061.6|2058.6|2047.7|2044.7|131
1726657500000|2024-09-18 11:05:00|2053.7|2050.7|2053.6|2050.6|2055.1|2052.1|2051.6|2048.6|150
1726657800000|2024-09-18 11:10:00|2053.7|2050.7|2054.5|2051.5|2055.5|2052.5|2053.7|2050.7|70
1726658100000|2024-09-18 11:15:00|2055.5|2052.5|2053.5|2050.5|2055.5|2052.5|2053|2050|16
1726658400000|2024-09-18 11:20:00|2053.4|2050.4|2058.5|2055.5|2060.5|2057.5|2052.5|2049.5|100
1726658700000|2024-09-18 11:25:00|2058.4|2055.4|2056.5|2053.5|2058.5|2055.5|2055|2052|18
1726659000000|2024-09-18 11:30:00|2057|2054|2056.6|2053.6|2057.5|2054.5|2055.5|2052.5|94
1726659300000|2024-09-18 11:35:00|2056.7|2053.7|2058.5|2055.5|2058.6|2055.6|2056.7|2053.7|79
1726659600000|2024-09-18 11:40:00|2060.5|2057.5|2060.4|2057.4|2060.5|2057.5|2058.5|2055.5|117
1726659900000|2024-09-18 11:45:00|2060|2057|2060.6|2057.6|2061.5|2058.5|2060|2057|32
1726660200000|2024-09-18 11:50:00|2060.5|2057.5|2061|2058|2061.5|2058.5|2059.5|2056.5|752
1726660500000|2024-09-18 11:55:00|2060.6|2057.6|2054.6|2051.6|2062.6|2059.6|2053.7|2050.7|79
1726660800000|2024-09-18 12:00:00|2056.1|2053.1|2065.9|2062.9|2066.4|2063.4|2054.6|2051.6|736
1726661100000|2024-09-18 12:05:00|2066.9|2063.9|2070.9|2067.9|2072.9|2069.9|2066.9|2063.9|763
1726661400000|2024-09-18 12:10:00|2071.8|2068.8|2075.8|2072.8|2077.9|2074.9|2067.9|2064.9|639
1726661700000|2024-09-18 12:15:00|2075.9|2072.9|2085.8|2082.8|2091.7|2088.7|2075.9|2072.9|517
1726662000000|2024-09-18 12:20:00|2086.7|2083.7|2088.8|2085.8|2088.8|2085.8|2084.6|2081.6|308
1726662300000|2024-09-18 12:25:00|2089.7|2086.7|2087.8|2084.8|2099.7|2096.7|2084.8|2081.8|1007
1726662600000|2024-09-18 12:30:00|2086.8|2083.8|2093|2090|2095.4|2092.4|2084.8|2081.8|1826
1726662900000|2024-09-18 12:35:00|2093.5|2090.5|2088.8|2085.8|2094|2091|2086.9|2083.9|1595
1726663200000|2024-09-18 12:40:00|2087.9|2084.9|2092.9|2089.9|2093|2090|2086.9|2083.9|233
1726663500000|2024-09-18 12:45:00|2094.9|2091.9|2091|2088|2094.9|2091.9|2085.4|2082.4|232
1726663800000|2024-09-18 12:50:00|2091.9|2088.9|2089|2086|2092.9|2089.9|2087.5|2084.5|196
1726664100000|2024-09-18 12:55:00|2088.9|2085.9|2088.9|2085.9|2090|2087|2087|2084|146
1726664400000|2024-09-18 13:00:00|2088.4|2085.4|2089.8|2086.8|2092.4|2089.4|2088|2085|173
1726664700000|2024-09-18 13:05:00|2089.9|2086.9|2089.9|2086.9|2091.8|2088.8|2087|2084|60
1726665000000|2024-09-18 13:10:00|2088.9|2085.9|2084.4|2081.4|2088.9|2085.9|2084|2081|287
1726665300000|2024-09-18 13:15:00|2084|2081|2087.9|2084.9|2088|2085|2084|2081|70
1726665600000|2024-09-18 13:20:00|2088|2085|2087|2084|2089.9|2086.9|2084.1|2081.1|1047
1726665900000|2024-09-18 13:25:00|2086|2083|2087|2084|2090.5|2087.5|2086|2083|139
1726666200000|2024-09-18 13:30:00|2087.9|2084.9|2088.8|2085.8|2089.8|2086.8|2085.9|2082.9|344
1726666500000|2024-09-18 13:35:00|2087.9|2084.9|2089.8|2086.8|2090.8|2087.8|2087.9|2084.9|134
1726666800000|2024-09-18 13:40:00|2089.7|2086.7|2093.9|2090.9|2094.9|2091.9|2088.8|2085.8|408
1726667100000|2024-09-18 13:45:00|2093|2090|2095.9|2092.9|2096.8|2093.8|2090.9|2087.9|199
1726667400000|2024-09-18 13:50:00|2095.8|2092.8|2092.8|2089.8|2096.9|2093.9|2088.3|2085.3|1390
1726667700000|2024-09-18 13:55:00|2093.8|2090.8|2090.9|2087.9|2093.9|2090.9|2089|2086|387
1726668000000|2024-09-18 14:00:00|2089.9|2086.9|2100.9|2097.9|2102.9|2099.9|2088|2085|630
1726668300000|2024-09-18 14:05:00|2101.9|2098.9|2107.3|2104.3|2109.8|2106.8|2101.4|2098.4|641
1726668600000|2024-09-18 14:10:00|2106.8|2103.8|2105.8|2102.8|2108.9|2105.9|2102.8|2099.8|827
1726668900000|2024-09-18 14:15:00|2106.8|2103.8|2125.8|2122.8|2126.8|2123.8|2105.8|2102.8|694
1726669200000|2024-09-18 14:20:00|2126.8|2123.8|2114.7|2111.7|2135.8|2132.8|2113.8|2110.8|1503
1726669500000|2024-09-18 14:25:00|2114.3|2111.3|2114.7|2111.7|2116.8|2113.8|2111.3|2108.3|838
1726669800000|2024-09-18 14:30:00|2116.7|2113.7|2112.9|2109.9|2117.1|2114.1|2111.7|2108.7|615
1726670100000|2024-09-18 14:35:00|2112.8|2109.8|2125.3|2122.3|2126.8|2123.8|2112.8|2109.8|204
1726670400000|2024-09-18 14:40:00|2124.9|2121.9|2127.9|2124.9|2128.9|2125.9|2122.9|2119.9|140
1726670700000|2024-09-18 14:45:00|2127.8|2124.8|2123.9|2120.9|2127.8|2124.8|2120.9|2117.9|83
1726671000000|2024-09-18 14:50:00|2123.8|2120.8|2126.7|2123.7|2128.9|2125.9|2123.8|2120.8|193
1726671300000|2024-09-18 14:55:00|2125.8|2122.8|2124.9|2121.9|2127.8|2124.8|2123.9|2120.9|465
1726671600000|2024-09-18 15:00:00|2125.9|2122.9|2125.8|2122.8|2129.8|2126.8|2123.9|2120.9|138
1726671900000|2024-09-18 15:05:00|2125.9|2122.9|2122.9|2119.9|2127.9|2124.9|2122.8|2119.8|371
1726672200000|2024-09-18 15:10:00|2123.8|2120.8|2128.9|2125.9|2135.3|2132.3|2121.9|2118.9|620
1726672500000|2024-09-18 15:15:00|2128.8|2125.8|2132|2129|2133|2130|2125.9|2122.9|271
1726672800000|2024-09-18 15:20:00|2132.5|2129.5|2135.9|2132.9|2135.9|2132.9|2132.5|2129.5|243
1726673100000|2024-09-18 15:25:00|2134.9|2131.9|2136.9|2133.9|2137.9|2134.9|2134.9|2131.9|182
1726673400000|2024-09-18 15:30:00|2137|2134|2140.9|2137.9|2141|2138|2135|2132|217
1726673700000|2024-09-18 15:35:00|2141|2138|2144|2141|2151|2148|2139|2136|936
1726674000000|2024-09-18 15:40:00|2145|2142|2149.8|2146.8|2163.9|2160.9|2145|2142|455
1726674300000|2024-09-18 15:45:00|2149.7|2146.7|2135.8|2132.8|2160.9|2157.9|2134.8|2131.8|1271
1726674600000|2024-09-18 15:50:00|2136.7|2133.7|2137.7|2134.7|2144.7|2141.7|2135.3|2132.3|216
1726674900000|2024-09-18 15:55:00|2137.9|2134.9|2132.7|2129.7|2144.7|2141.7|2132.7|2129.7|287
1726675200000|2024-09-18 16:00:00|2131.7|2128.7|2139.7|2136.7|2143.7|2140.7|2131.7|2128.7|571
1726675500000|2024-09-18 16:05:00|2139.6|2136.6|2142.7|2139.7|2144.7|2141.7|2136.7|2133.7|131
1726675800000|2024-09-18 16:10:00|2144.2|2141.2|2140.7|2137.7|2144.2|2141.2|2137.2|2134.2|268
1726676100000|2024-09-18 16:15:00|2141.8|2138.8|2138.8|2135.8|2144.7|2141.7|2137.8|2134.8|736
1726676400000|2024-09-18 16:20:00|2138.7|2135.7|2133.7|2130.7|2139.7|2136.7|2133.7|2130.7|163
1726676700000|2024-09-18 16:25:00|2133.8|2130.8|2142.7|2139.7|2142.7|2139.7|2133.8|2130.8|329
1726677000000|2024-09-18 16:30:00|2141.7|2138.7|2146.8|2143.8|2146.8|2143.8|2140.7|2137.7|482
1726677300000|2024-09-18 16:35:00|2146.7|2143.7|2144.8|2141.8|2147.8|2144.8|2144.8|2141.8|642
1726677600000|2024-09-18 16:40:00|2144.7|2141.7|2148.7|2145.7|2148.7|2145.7|2142.7|2139.7|333
1726677900000|2024-09-18 16:45:00|2150.2|2147.2|2164.7|2161.7|2167.7|2164.7|2150.2|2147.2|740
1726678200000|2024-09-18 16:50:00|2164.8|2161.8|2147.6|2144.6|2174.7|2171.7|2147.6|2144.6|1831
1726678500000|2024-09-18 16:55:00|2147.1|2144.1|2149.6|2146.6|2151.6|2147.6|2143.6|2140.6|814
1726731000000|2024-09-19 07:30:00|2138.4|2135.4|2145.1|2142.1|2156|2153|2137.9|2134.9|831
1726731300000|2024-09-19 07:35:00|2144.6|2141.6|2138|2135|2146.1|2143.1|2132.9|2129.9|738
1726731600000|2024-09-19 07:40:00|2137.9|2134.9|2145.9|2142.9|2145.9|2142.9|2137.4|2134.4|99
1726731900000|2024-09-19 07:45:00|2143.3|2140.3|2150.8|2147.8|2155.9|2152.9|2143.3|2140.3|161
1726732200000|2024-09-19 07:50:00|2150.3|2147.3|2157.9|2154.9|2157.9|2154.9|2145.3|2142.3|391
1726732500000|2024-09-19 07:55:00|2157.8|2154.8|2152.9|2149.9|2157.8|2154.8|2151.4|2148.4|242
1726732800000|2024-09-19 08:00:00|2151.9|2148.9|2154.3|2151.3|2154.8|2151.8|2151.3|2148.3|147
1726733100000|2024-09-19 08:05:00|2153.9|2150.9|2153.9|2150.9|2154.8|2151.8|2151.9|2148.9|13
1726733400000|2024-09-19 08:10:00|2154.8|2151.8|2155.9|2152.9|2158.9|2155.9|2154.8|2151.8|16
1726733700000|2024-09-19 08:15:00|2154.9|2151.9|2153.4|2150.4|2154.9|2151.9|2149.9|2146.9|87
1726734000000|2024-09-19 08:20:00|2153.9|2150.9|2160.9|2157.9|2161.8|2158.8|2153.4|2150.4|15
1726734300000|2024-09-19 08:25:00|2160.8|2157.8|2160.9|2157.9|2160.9|2157.9|2159.9|2156.9|5
1726734600000|2024-09-19 08:30:00|2161.9|2158.9|2162.9|2159.9|2164.4|2161.4|2160.9|2157.9|28
1726734900000|2024-09-19 08:35:00|2163.9|2160.9|2163.4|2160.4|2167.9|2164.9|2162.9|2159.9|77
1726735200000|2024-09-19 08:40:00|2163.9|2160.9|2162.9|2159.9|2165.9|2162.9|2161.9|2158.9|17
1726735500000|2024-09-19 08:45:00|2164.4|2161.4|2170.9|2167.9|2170.9|2167.9|2163.9|2160.9|58
1726735800000|2024-09-19 08:50:00|2172|2169|2169|2166|2173.9|2170.9|2168.9|2165.9|178
1726736100000|2024-09-19 08:55:00|2169.1|2166.1|2171.9|2168.9|2171.9|2168.9|2169|2166|4
1726736400000|2024-09-19 09:00:00|2173.9|2170.9|2171|2168|2173.9|2170.9|2171|2168|8
1726736700000|2024-09-19 09:05:00|2169|2166|2170.9|2167.9|2171|2168|2168.9|2165.9|26
1726737000000|2024-09-19 09:10:00|2171|2168|2177|2174|2181.9|2178.9|2171|2168|228
1726737300000|2024-09-19 09:15:00|2176.9|2173.9|2170|2167|2177|2174|2168.9|2165.9|109
1726737600000|2024-09-19 09:20:00|2170.9|2167.9|2170.4|2167.4|2173.9|2170.9|2170.4|2167.4|10
1726737900000|2024-09-19 09:25:00|2170.9|2167.9|2176|2173|2176.9|2173.9|2170.9|2167.9|37
1726738200000|2024-09-19 09:30:00|2175.9|2172.9|2175.1|2172.1|2176.9|2173.9|2174.9|2171.9|4
1726738500000|2024-09-19 09:35:00|2176|2173|2176|2173|2176.9|2173.9|2175|2172|108
1726738800000|2024-09-19 09:40:00|2175.9|2172.9|2169.1|2166.1|2175.9|2172.9|2169|2166|381
1726739100000|2024-09-19 09:45:00|2170|2167|2170|2167|2173|2170|2169|2166|175
1726739400000|2024-09-19 09:50:00|2169.9|2166.9|2172|2169|2172|2169|2169|2166|3
1726739700000|2024-09-19 09:55:00|2172.1|2169.1|2171|2168|2174|2171|2171|2168|24
1726740000000|2024-09-19 10:00:00|2170.5|2167.5|2170.5|2167.5|2176|2173|2165|2162|155
1726740300000|2024-09-19 10:05:00|2170|2167|2174|2171|2174|2171|2169|2166|36
1726740600000|2024-09-19 10:10:00|2173|2170|2173.5|2170.5|2174|2171|2171.5|2168.5|25
1726740900000|2024-09-19 10:15:00|2173|2170|2176|2173|2176|2173|2172|2169|1
1726741200000|2024-09-19 10:20:00|2177|2174|2174|2171|2180.9|2177.9|2174|2171|15
1726741500000|2024-09-19 10:25:00|2175|2172|2173|2170|2175|2172|2172.5|2169.5|63
1726741800000|2024-09-19 10:30:00|2173.1|2170.1|2169.1|2166.1|2174|2171|2169.1|2166.1|528
1726742100000|2024-09-19 10:35:00|2169.6|2166.6|2178|2175|2179.1|2176.1|2169.5|2166.5|161
1726742400000|2024-09-19 10:40:00|2177.1|2174.1|2179.6|2176.6|2179.6|2176.6|2177.1|2174.1|26
1726742700000|2024-09-19 10:45:00|2179.1|2176.1|2178.1|2175.1|2179.1|2176.1|2175.5|2172.5|12
1726743000000|2024-09-19 10:50:00|2178.2|2175.2|2179.1|2176.1|2181.1|2178.1|2177.1|2174.1|11
1726743300000|2024-09-19 10:55:00|2180.1|2177.1|2178.1|2175.1|2180.1|2177.1|2177.6|2174.6|10
1726743600000|2024-09-19 11:00:00|2178.6|2175.6|2173.1|2170.1|2179.1|2176.1|2171.6|2168.6|1
1726743900000|2024-09-19 11:05:00|2174.1|2171.1|2177.1|2174.1|2178.1|2175.1|2174.1|2171.1|23
1726744200000|2024-09-19 11:10:00|2177|2174|2182.6|2179.6|2184.1|2181.1|2176.6|2173.6|60
1726744500000|2024-09-19 11:15:00|2182.1|2179.1|2175.1|2172.1|2183|2180|2174.1|2171.1|180
1726744800000|2024-09-19 11:20:00|2174.1|2171.1|2168.1|2165.1|2174.1|2171.1|2166.1|2163.1|514
1726745100000|2024-09-19 11:25:00|2168.6|2165.6|2169.1|2166.1|2170.1|2167.1|2165.6|2162.6|88
1726745400000|2024-09-19 11:30:00|2167.1|2164.1|2167.1|2164.1|2169.1|2166.1|2166.1|2163.1|3
1726745700000|2024-09-19 11:35:00|2168.1|2165.1|2158.2|2155.2|2168.1|2165.1|2155.1|2152.1|669
1726746000000|2024-09-19 11:40:00|2159.1|2156.1|2152.1|2149.1|2160.6|2157.6|2152.1|2149.1|46
1726746300000|2024-09-19 11:45:00|2152.6|2149.6|2145|2142|2153.1|2150.1|2145|2142|232
1726746600000|2024-09-19 11:50:00|2144|2141|2147|2144|2149|2146|2142.9|2139.9|772
1726746900000|2024-09-19 11:55:00|2146.5|2143.5|2147.5|2144.5|2149|2146|2146.5|2143.5|47
1726747200000|2024-09-19 12:00:00|2147|2144|2158.6|2155.6|2159.1|2156.1|2147|2144|575
1726747500000|2024-09-19 12:05:00|2158.1|2155.1|2153|2150|2160.2|2157.2|2147.1|2144.1|165
1726747800000|2024-09-19 12:10:00|2152.1|2149.1|2154.1|2151.1|2158.1|2155.1|2152.1|2149.1|31
1726748100000|2024-09-19 12:15:00|2155.1|2152.1|2152.1|2149.1|2156.1|2153.1|2152.1|2149.1|21
1726748400000|2024-09-19 12:20:00|2152.2|2149.2|2159.1|2156.1|2159.1|2156.1|2152.1|2149.1|15
1726748700000|2024-09-19 12:25:00|2159.6|2156.6|2159.1|2156.1|2160.1|2157.1|2158.1|2155.1|7
1726749000000|2024-09-19 12:30:00|2159|2156|2162.1|2159.1|2162.1|2159.1|2157.1|2154.1|53
1726749300000|2024-09-19 12:35:00|2162.6|2159.6|2161.1|2158.1|2163.1|2160.1|2157.1|2154.1|138
1726749600000|2024-09-19 12:40:00|2159.1|2156.1|2152.1|2149.1|2161.1|2158.1|2152.1|2149.1|46
1726749900000|2024-09-19 12:45:00|2151.2|2148.2|2152.1|2149.1|2156.1|2153.1|2151.2|2148.2|213
1726750200000|2024-09-19 12:50:00|2151.2|2148.2|2147.1|2144.1|2151.2|2148.2|2145.2|2142.2|320
1726750500000|2024-09-19 12:55:00|2149.1|2146.1|2151.1|2148.1|2152.1|2149.1|2148.1|2145.1|12
1726750800000|2024-09-19 13:00:00|2152.1|2149.1|2155.2|2152.2|2155.2|2152.2|2146.1|2143.1|437
1726751100000|2024-09-19 13:05:00|2155.3|2152.3|2164.1|2161.1|2165.1|2162.1|2155.3|2152.3|1537
1726751400000|2024-09-19 13:10:00|2164.6|2161.6|2167.1|2164.1|2167.1|2164.1|2164.6|2161.6|60
1726751700000|2024-09-19 13:15:00|2166.6|2163.6|2170.1|2167.1|2172.1|2169.1|2164.1|2161.1|155
1726752000000|2024-09-19 13:20:00|2169.1|2166.1|2166.2|2163.2|2173.1|2170.1|2166.2|2163.2|153
1726752300000|2024-09-19 13:25:00|2167.2|2164.2|2174.3|2171.3|2176.2|2173.2|2167.2|2164.2|541
1726752600000|2024-09-19 13:30:00|2174.2|2171.2|2180.2|2177.2|2181.2|2178.2|2173.2|2170.2|359
1726752900000|2024-09-19 13:35:00|2181.2|2178.2|2180.2|2177.2|2184.2|2181.2|2180.1|2177.1|202
1726753200000|2024-09-19 13:40:00|2180.3|2177.3|2178.2|2175.2|2181.2|2178.2|2178.2|2175.2|265
1726753500000|2024-09-19 13:45:00|2178.3|2175.3|2183.4|2180.4|2184.4|2181.4|2178.3|2175.3|1244
1726753800000|2024-09-19 13:50:00|2183.3|2180.3|2184.6|2181.6|2185.5|2182.5|2177.4|2174.4|1380
1726754100000|2024-09-19 13:55:00|2185.5|2182.5|2191.8|2188.8|2201.5|2198.5|2185.5|2182.5|2737
1726754400000|2024-09-19 14:00:00|2192.8|2189.8|2203.9|2200.9|2204.1|2201.1|2191.7|2188.7|1741
1726754700000|2024-09-19 14:05:00|2203.5|2200.5|2209.2|2206.2|2215.2|2212.2|2201.5|2198.5|1796
1726755000000|2024-09-19 14:10:00|2210.2|2207.2|2210.5|2207.5|2216|2213|2210|2207|190
1726755300000|2024-09-19 14:15:00|2210|2207|2209|2206|2217|2214|2207.9|2204.9|166
1726755600000|2024-09-19 14:20:00|2208.9|2205.9|2206|2203|2208.9|2205.9|2204.9|2201.9|97
1726755900000|2024-09-19 14:25:00|2206.9|2203.9|2198.9|2195.9|2211|2208|2198|2195|418
1726756200000|2024-09-19 14:30:00|2199|2196|2194|2191|2200.9|2197.9|2193|2190|146
1726756500000|2024-09-19 14:35:00|2192.9|2189.9|2197.9|2194.9|2200|2197|2191.1|2188.1|170
1726756800000|2024-09-19 14:40:00|2196.9|2193.9|2190.9|2187.9|2196.9|2193.9|2188.9|2185.9|148
1726757100000|2024-09-19 14:45:00|2189.9|2186.9|2183|2180|2189.9|2186.9|2182.9|2179.9|326
1726757400000|2024-09-19 14:50:00|2183.9|2180.9|2188.1|2185.1|2192.9|2189.9|2183.9|2180.9|322
1726757700000|2024-09-19 14:55:00|2187.9|2184.9|2179.4|2176.4|2189.9|2186.9|2179.4|2176.4|350
1726758000000|2024-09-19 15:00:00|2179|2176|2169.9|2166.9|2182.4|2179.4|2169.9|2166.9|483
1726758300000|2024-09-19 15:05:00|2170.9|2167.9|2166.9|2163.9|2176.9|2173.9|2166|2163|161
1726758600000|2024-09-19 15:10:00|2166.4|2163.4|2173.8|2170.8|2178.8|2175.8|2164.9|2161.9|107
1726758900000|2024-09-19 15:15:00|2174.7|2171.7|2178.7|2175.7|2180.7|2177.7|2173.8|2170.8|126
1726759200000|2024-09-19 15:20:00|2179.6|2176.6|2182.6|2179.6|2182.6|2179.6|2177.2|2174.2|296
1726759500000|2024-09-19 15:25:00|2183.6|2180.6|2185.7|2182.7|2185.7|2182.7|2179.7|2176.7|261
1726759800000|2024-09-19 15:30:00|2186.7|2183.7|2194.8|2191.8|2194.8|2191.8|2186.7|2183.7|348
1726760100000|2024-09-19 15:35:00|2195.3|2192.3|2196.8|2193.8|2197.8|2194.8|2194.8|2191.8|61
1726760400000|2024-09-19 15:40:00|2196.9|2193.9|2197.8|2194.8|2197.9|2194.9|2195.9|2192.9|103
1726760700000|2024-09-19 15:45:00|2197.9|2194.9|2190.8|2187.8|2203.9|2200.9|2186.8|2183.8|147
1726761000000|2024-09-19 15:50:00|2190.9|2187.9|2196.9|2193.9|2196.9|2193.9|2190.9|2187.9|231
1726761300000|2024-09-19 15:55:00|2197.9|2194.9|2194.1|2191.1|2201.9|2198.9|2189.9|2186.9|778
1726761600000|2024-09-19 16:00:00|2195.1|2192.1|2198.2|2195.2|2202.1|2199.1|2192.6|2189.6|268
1726761900000|2024-09-19 16:05:00|2199.1|2196.1|2205.2|2202.2|2205.2|2202.2|2198.1|2195.1|644
1726762200000|2024-09-19 16:10:00|2205.1|2202.1|2208.4|2205.4|2211.4|2208.4|2204.1|2201.1|991
1726762500000|2024-09-19 16:15:00|2207.4|2204.4|2202.5|2199.5|2208.9|2205.9|2202.4|2199.4|521
1726762800000|2024-09-19 16:20:00|2202.4|2199.4|2204.3|2201.3|2204.4|2201.4|2197.5|2194.5|594
1726763100000|2024-09-19 16:25:00|2203.4|2200.4|2204.4|2201.4|2206.4|2203.4|2200.3|2197.3|505
1726763400000|2024-09-19 16:30:00|2205.4|2202.4|2203|2200|2207.4|2204.4|2200.4|2197.4|74
1726763700000|2024-09-19 16:35:00|2203.4|2200.4|2201.8|2198.8|2205.3|2202.3|2201.3|2198.3|321
1726764000000|2024-09-19 16:40:00|2201.3|2198.3|2200.4|2197.4|2204.3|2201.3|2198.4|2195.4|224
1726764300000|2024-09-19 16:45:00|2201.4|2198.4|2206.7|2203.7|2208.7|2205.7|2198.4|2195.4|991
1726764600000|2024-09-19 16:50:00|2207.2|2204.2|2205.2|2202.2|2209.8|2206.8|2195.9|2192.9|2400
1726764900000|2024-09-19 16:55:00|2206.2|2203.2|2213.5|2210.5|2215.5|2212.5|2206.2|2203.2|1983
1726817400000|2024-09-20 07:30:00|2213.3|2210.3|2233.9|2230.9|2241.2|2238.2|2212.4|2209.4|1983
1726817700000|2024-09-20 07:35:00|2234|2231|2241.8|2238.8|2243.2|2240.2|2230.9|2227.9|459
1726818000000|2024-09-20 07:40:00|2242.7|2239.7|2257.5|2254.5|2258|2255|2241.4|2238.4|1238
1726818300000|2024-09-20 07:45:00|2257|2254|2247.9|2244.9|2259.9|2256.9|2246.9|2243.9|843
1726818600000|2024-09-20 07:50:00|2248|2245|2250|2247|2252|2249|2246.5|2243.5|1024
1726818900000|2024-09-20 07:55:00|2249|2246|2268|2265|2287.9|2284.9|2249|2246|1186
1726819200000|2024-09-20 08:00:00|2268.5|2265.5|2264.2|2261.2|2269.4|2266.4|2262.2|2259.2|182
1726819500000|2024-09-20 08:05:00|2263.7|2260.7|2270.1|2267.1|2270.1|2267.1|2262|2259|142
1726819800000|2024-09-20 08:10:00|2269.6|2266.6|2267.2|2264.2|2270.1|2267.1|2266.1|2263.1|406
1726820100000|2024-09-20 08:15:00|2268.1|2265.1|2275.4|2272.4|2276.4|2273.4|2265.9|2262.9|501
1726820400000|2024-09-20 08:20:00|2277.4|2274.4|2286.4|2283.4|2287.5|2284.5|2276.4|2273.4|155
1726820700000|2024-09-20 08:25:00|2286.3|2283.3|2282.5|2279.5|2287.4|2284.4|2282.5|2279.5|456
1726821000000|2024-09-20 08:30:00|2283|2280|2281.6|2278.6|2284.5|2281.5|2280.6|2277.6|454
1726821300000|2024-09-20 08:35:00|2282|2279|2277|2274|2282|2279|2275|2272|298
1726821600000|2024-09-20 08:40:00|2277.5|2274.5|2277.8|2274.8|2278.8|2275.8|2272.3|2269.3|1160
1726821900000|2024-09-20 08:45:00|2276.8|2273.8|2273.9|2270.9|2277.8|2274.8|2272.8|2269.8|328
1726822200000|2024-09-20 08:50:00|2273.8|2270.8|2273.9|2270.9|2275.9|2272.9|2272.9|2269.9|297
1726822500000|2024-09-20 08:55:00|2274.9|2271.9|2275.4|2272.4|2278.1|2275.1|2273.5|2270.5|1014
1726822800000|2024-09-20 09:00:00|2277.4|2274.4|2280.3|2277.3|2289.7|2286.7|2276.4|2273.4|1416
1726823100000|2024-09-20 09:05:00|2280.7|2277.7|2278.5|2275.5|2282.9|2279.9|2278.5|2275.5|516
1726823400000|2024-09-20 09:10:00|2278.9|2275.9|2274.9|2271.9|2279.5|2276.5|2274.9|2271.9|380
1726823700000|2024-09-20 09:15:00|2273.9|2270.9|2270.6|2267.6|2276|2273|2270.1|2267.1|764
1726824000000|2024-09-20 09:20:00|2269.6|2266.6|2274.7|2271.7|2277.5|2274.5|2269.6|2266.6|435
1726824300000|2024-09-20 09:25:00|2273.6|2270.6|2268.5|2265.5|2275.6|2272.6|2268.5|2265.5|395
1726824600000|2024-09-20 09:30:00|2269.5|2266.5|2267.3|2264.3|2276.5|2273.5|2267.3|2264.3|245
1726824900000|2024-09-20 09:35:00|2266.8|2263.8|2263.2|2260.2|2270.2|2267.2|2263.2|2260.2|268
1726825200000|2024-09-20 09:40:00|2263.7|2260.7|2265.3|2262.3|2267.8|2264.8|2263.7|2260.7|266
1726825500000|2024-09-20 09:45:00|2265.8|2262.8|2267.7|2264.7|2268.6|2265.6|2265.8|2262.8|355
1726825800000|2024-09-20 09:50:00|2267.2|2264.2|2266.2|2263.2|2268.2|2265.2|2264.2|2261.2|18
1726826100000|2024-09-20 09:55:00|2266.7|2263.7|2266|2263|2267|2264|2265|2262|69
1726826400000|2024-09-20 10:00:00|2265.5|2262.5|2258.8|2255.8|2268.9|2265.9|2258.3|2255.3|688
1726826700000|2024-09-20 10:05:00|2258.7|2255.7|2258.7|2255.7|2260.7|2257.7|2257.8|2254.8|109
1726827000000|2024-09-20 10:10:00|2258.5|2255.5|2255.6|2252.6|2258.5|2255.5|2255.1|2252.1|157
1726827300000|2024-09-20 10:15:00|2255.1|2252.1|2253.3|2250.3|2257.7|2254.7|2252.7|2249.7|238
1726827600000|2024-09-20 10:20:00|2253.7|2250.7|2255.7|2252.7|2256.7|2253.7|2253.2|2250.2|36
1726827900000|2024-09-20 10:25:00|2256.7|2253.7|2260.3|2257.3|2260.7|2257.7|2256.7|2253.7|27
1726828200000|2024-09-20 10:30:00|2260.7|2257.7|2249.3|2246.3|2260.7|2257.7|2248.7|2245.7|85
1726828500000|2024-09-20 10:35:00|2249.7|2246.7|2243.1|2240.1|2253.7|2250.7|2242.6|2239.6|2606
1726828800000|2024-09-20 10:40:00|2243.2|2240.2|2247.1|2244.1|2248.2|2245.2|2243.2|2240.2|14
1726829100000|2024-09-20 10:45:00|2248.2|2245.2|2246.6|2243.6|2249.2|2246.2|2246.6|2243.6|28
1726829400000|2024-09-20 10:50:00|2246.7|2243.7|2250.4|2247.4|2250.4|2247.4|2246.7|2243.7|55
1726829700000|2024-09-20 10:55:00|2249.4|2246.4|2246.4|2243.4|2249.4|2246.4|2246.4|2243.4|44
1726830000000|2024-09-20 11:00:00|2247.4|2244.4|2259.5|2256.5|2259.5|2256.5|2247.4|2244.4|52
1726830300000|2024-09-20 11:05:00|2260.5|2257.5|2258.6|2255.6|2261|2257.5|2257.5|2252.4|179
1726830600000|2024-09-20 11:10:00|2259.6|2256.6|2260.5|2257.5|2264.3|2261.3|2259.6|2256.6|172
1726830900000|2024-09-20 11:15:00|2261|2258|2260|2257|2262|2259|2259|2256|432
1726831200000|2024-09-20 11:20:00|2260.5|2257.5|2248.7|2245.7|2261|2258|2248.7|2245.7|136
1726831500000|2024-09-20 11:25:00|2249.2|2246.2|2247.3|2244.3|2249.7|2246.7|2243.7|2240.7|31
1726831800000|2024-09-20 11:30:00|2247.7|2244.7|2245.2|2242.2|2249.8|2246.8|2244.8|2241.8|50
1726832100000|2024-09-20 11:35:00|2244.7|2241.7|2240.7|2237.7|2245.7|2242.7|2239.7|2236.7|22
1726832400000|2024-09-20 11:40:00|2239.7|2236.7|2239.2|2236.2|2240.7|2237.7|2234.3|2231.3|81
1726832700000|2024-09-20 11:45:00|2239.7|2236.7|2238.8|2235.8|2239.7|2236.7|2234.5|2231.5|68
1726833000000|2024-09-20 11:50:00|2238.9|2235.9|2242.4|2239.4|2242.4|2239.4|2237.4|2234.4|5
1726833300000|2024-09-20 11:55:00|2242.5|2239.5|2244.3|2241.3|2244.3|2241.3|2240.4|2237.4|24
1726833600000|2024-09-20 12:00:00|2245.3|2242.3|2254.8|2251.8|2256.2|2253.2|2245.3|2242.3|141
1726833900000|2024-09-20 12:05:00|2254.3|2251.3|2253.3|2250.3|2259.4|2256.4|2252.3|2249.3|49
1726834200000|2024-09-20 12:10:00|2253.8|2250.8|2262.4|2259.4|2264.3|2261.3|2253.8|2250.8|66
1726834500000|2024-09-20 12:15:00|2262.3|2259.3|2258.8|2255.8|2265.5|2262.5|2255.4|2252.4|43
1726834800000|2024-09-20 12:20:00|2258.4|2255.4|2260.3|2257.3|2261.7|2258.3|2256.2|2253.2|375
1726835100000|2024-09-20 12:25:00|2260.4|2257.4|2254.2|2251.2|2260.4|2257.4|2252.2|2249.2|128
1726835400000|2024-09-20 12:30:00|2257.1|2254.1|2257.1|2254.1|2260.2|2257.2|2256.1|2253.1|123
1726835700000|2024-09-20 12:35:00|2256.1|2253.1|2252.1|2249.1|2257.1|2254.1|2252.1|2249.1|70
1726836000000|2024-09-20 12:40:00|2252.6|2249.6|2244|2241|2252.6|2249.6|2241.1|2238.1|214
1726836300000|2024-09-20 12:45:00|2243|2240|2237|2234|2243|2240|2237|2234|54
1726836600000|2024-09-20 12:50:00|2238|2235|2236|2233|2242|2239|2235|2232|84
1726836900000|2024-09-20 12:55:00|2236.1|2233.1|2244.2|2241.2|2245.2|2242.2|2235.5|2232.5|90
1726837200000|2024-09-20 13:00:00|2245.2|2242.2|2247.1|2244.1|2247.1|2244.1|2242.2|2239.2|99
1726837500000|2024-09-20 13:05:00|2247.6|2244.6|2254.4|2251.4|2258.7|2255.7|2247.1|2244.1|535
1726837800000|2024-09-20 13:10:00|2254.9|2251.9|2251.9|2248.9|2255.4|2252.4|2250.5|2247.5|145
1726838100000|2024-09-20 13:15:00|2251.4|2248.4|2245.5|2242.5|2252.4|2249.4|2242.4|2239.4|216
1726838400000|2024-09-20 13:20:00|2246.4|2243.4|2244.3|2241.3|2251.4|2248.4|2244.3|2241.3|80
1726838700000|2024-09-20 13:25:00|2244.4|2241.4|2243.4|2240.4|2247.4|2244.4|2240.4|2237.4|55
1726839000000|2024-09-20 13:30:00|2243.8|2240.8|2238.3|2235.3|2245.3|2242.3|2237.8|2234.8|217
1726839300000|2024-09-20 13:35:00|2237.8|2234.8|2246.3|2243.3|2247.3|2244.3|2237.8|2234.8|46
1726839600000|2024-09-20 13:40:00|2245.3|2242.3|2239.4|2236.4|2247.2|2244.2|2238.4|2235.4|48
1726839900000|2024-09-20 13:45:00|2240.4|2237.4|2246.2|2243.2|2248.2|2245.2|2238.3|2235.3|316
1726840200000|2024-09-20 13:50:00|2245.2|2242.2|2243.1|2240.1|2248.3|2245.3|2241.1|2237.7|317
1726840500000|2024-09-20 13:55:00|2243.6|2240.6|2244.2|2241.2|2245.2|2242.2|2243.2|2240.2|30
1726840800000|2024-09-20 14:00:00|2245.2|2242.2|2253.3|2250.3|2254.2|2251.2|2245.2|2242.2|63
1726841100000|2024-09-20 14:05:00|2252.3|2249.3|2247.4|2244.4|2262.3|2259.3|2247.4|2244.4|122
1726841400000|2024-09-20 14:10:00|2247|2244|2241.4|2238.4|2247.4|2244.4|2239.4|2236.4|47
1726841700000|2024-09-20 14:15:00|2240.4|2237.4|2239.2|2236.2|2241.4|2238.4|2235.2|2232.2|311
1726842000000|2024-09-20 14:20:00|2237.2|2234.2|2224.2|2221.2|2238.2|2235.2|2223.2|2220.2|347
1726842300000|2024-09-20 14:25:00|2225.2|2222.2|2227.1|2224.1|2232.1|2229.1|2218.7|2215.2|101
1726842600000|2024-09-20 14:30:00|2228.1|2225.1|2241.1|2238.1|2243.2|2240.2|2227.1|2224.1|137
1726842900000|2024-09-20 14:35:00|2242.1|2239.1|2240|2237|2249.1|2246.1|2239|2236|178
1726843200000|2024-09-20 14:40:00|2239|2236|2231.8|2228.8|2239|2236|2227.2|2224.2|2231
1726843500000|2024-09-20 14:45:00|2232.8|2229.8|2230.3|2227.3|2234.5|2231.5|2227|2223.6|678
1726843800000|2024-09-20 14:50:00|2233.3|2230.3|2241.3|2238.3|2242.2|2239.2|2233.3|2230.3|82
1726844100000|2024-09-20 14:55:00|2242.2|2239.2|2250.2|2247.2|2256.7|2253.7|2242.2|2239.2|69
1726844400000|2024-09-20 15:00:00|2250.1|2247.1|2244|2241|2250.1|2247.1|2241.1|2238.1|87
1726844700000|2024-09-20 15:05:00|2243.4|2240.4|2248|2245|2249.1|2246.1|2241.9|2238.9|134
1726845000000|2024-09-20 15:10:00|2247.1|2244.1|2240.9|2237.9|2248|2245|2240.5|2237.5|73
1726845300000|2024-09-20 15:15:00|2239.9|2236.9|2240.9|2237.9|2243.9|2240.9|2236.9|2233.9|136
1726845600000|2024-09-20 15:20:00|2241.4|2238.4|2244.8|2241.8|2245.3|2242.3|2238.8|2235.8|225
1726845900000|2024-09-20 15:25:00|2244.7|2241.7|2247.8|2244.8|2247.9|2244.9|2242.9|2239.9|201
1726846200000|2024-09-20 15:30:00|2248.7|2245.7|2251.7|2248.7|2253.7|2250.7|2247.8|2244.8|81
1726846500000|2024-09-20 15:35:00|2252.7|2249.7|2256.3|2253.3|2256.3|2253.3|2251.7|2248.7|244
1726846800000|2024-09-20 15:40:00|2256.8|2253.8|2254.1|2251.1|2259.2|2256.2|2253.6|2250.6|675
1726847100000|2024-09-20 15:45:00|2253.6|2250.6|2254.7|2251.7|2258.6|2255.6|2253.6|2250.6|482
1726847400000|2024-09-20 15:50:00|2255.6|2252.6|2272.7|2269.7|2279.6|2276.6|2255.6|2252.6|156
1726847700000|2024-09-20 15:55:00|2271.7|2268.7|2277.7|2274.7|2283.6|2280.6|2266.6|2263.6|295
1726848000000|2024-09-20 16:00:00|2279.2|2276.2|2285.9|2282.9|2290.8|2287.8|2278.8|2275.8|413
1726848300000|2024-09-20 16:05:00|2286.8|2283.8|2288.2|2285.2|2290.8|2287.8|2285.9|2282.9|116
1726848600000|2024-09-20 16:10:00|2287.8|2284.8|2279.3|2276.3|2291.8|2288.8|2278.7|2275.7|131
1726848900000|2024-09-20 16:15:00|2279.2|2276.2|2278.5|2275.5|2281.8|2278.8|2273.8|2270.8|324
1726849200000|2024-09-20 16:20:00|2277.5|2274.5|2283.3|2280.3|2285.4|2282.4|2277.5|2274.5|575
1726849500000|2024-09-20 16:25:00|2282.4|2279.4|2278.4|2275.4|2283.4|2280.4|2277.4|2274.4|251
1726849800000|2024-09-20 16:30:00|2278.9|2275.9|2276.7|2273.7|2285.3|2280.5|2274.7|2271.7|325
1726850100000|2024-09-20 16:35:00|2275.7|2272.7|2275.9|2272.9|2277.4|2274.4|2272.7|2269.7|142
1726850400000|2024-09-20 16:40:00|2275.4|2272.4|2281.4|2278.4|2283.4|2280.4|2274.4|2271.4|77
1726850700000|2024-09-20 16:45:00|2281.5|2278.5|2281.5|2278.5|2292.5|2289.5|2280.5|2277.5|850
1726851000000|2024-09-20 16:50:00|2280.5|2277.5|2272.5|2269.5|2284.5|2281.5|2270.5|2267.5|1047
1726851300000|2024-09-20 16:55:00|2272.6|2269.6|2273|2270|2274.5|2271.5|2266.5|2263.5|754
1726851600000|2024-09-20 17:00:00|2272.5|2269.5|2272.5|2269.5|2272.5|2269.5|2272.5|2269.5|0
1727076600000|2024-09-23 07:30:00|2256.6|2253.6|2264.7|2261.7|2267.7|2264.7|2242.1|2239.1|1066
1727076900000|2024-09-23 07:35:00|2265.7|2262.7|2268.7|2265.7|2268.7|2265.7|2259.2|2256.2|107
1727077200000|2024-09-23 07:40:00|2268.2|2265.2|2283.4|2280.4|2283.8|2280.8|2268.2|2265.2|231
1727077500000|2024-09-23 07:45:00|2284.9|2281.9|2286|2283|2296.9|2293.9|2282.9|2279.9|252
1727077800000|2024-09-23 07:50:00|2286.9|2283.9|2273.9|2270.9|2289.9|2286.9|2271.5|2268|112
1727078100000|2024-09-23 07:55:00|2273.4|2270.4|2275|2272|2278.4|2275.4|2270.9|2267.9|88
1727078400000|2024-09-23 08:00:00|2274.5|2271.5|2267|2264|2274.5|2271.5|2264|2261|46
1727078700000|2024-09-23 08:05:00|2265|2262|2267.1|2264.1|2269.5|2266.1|2264.5|2261.5|30
1727079000000|2024-09-23 08:10:00|2268.1|2265.1|2265.1|2262.1|2270.5|2267.5|2264.1|2260.1|27
1727079300000|2024-09-23 08:15:00|2264.6|2261.6|2267.2|2264.2|2268.1|2265.1|2262.1|2259.1|68
1727079600000|2024-09-23 08:20:00|2268.1|2265.1|2267.1|2264.1|2272.7|2269.7|2264.1|2261.1|58
1727079900000|2024-09-23 08:25:00|2267.2|2264.2|2274.2|2271.2|2274.2|2271.2|2267.2|2264.2|49
1727080200000|2024-09-23 08:30:00|2275.2|2272.2|2277.2|2274.2|2279.2|2276.2|2272.2|2269.2|81
1727080500000|2024-09-23 08:35:00|2276.2|2273.2|2278.2|2275.2|2279.2|2276.2|2275.2|2272.2|127
1727080800000|2024-09-23 08:40:00|2278.3|2275.3|2274.7|2271.7|2280.2|2277.2|2274.7|2271.7|46
1727081100000|2024-09-23 08:45:00|2275.2|2272.2|2272.8|2269.8|2275.2|2272.2|2270.7|2267.7|210
1727081400000|2024-09-23 08:50:00|2273.3|2270.3|2269.7|2266.7|2273.3|2270.3|2268.8|2265.8|38
1727081700000|2024-09-23 08:55:00|2269.2|2266.2|2271.7|2268.7|2273.2|2270.2|2269.2|2266.2|8
1727082000000|2024-09-23 09:00:00|2271.2|2268.2|2275.1|2272.1|2279.2|2276.2|2270.2|2267.2|8
1727082300000|2024-09-23 09:05:00|2274.6|2271.6|2281.1|2278.1|2281.1|2278.1|2274.1|2271.1|12
1727082600000|2024-09-23 09:10:00|2280.6|2277.6|2278.2|2275.2|2284.2|2281.2|2276.2|2273.2|38
1727082900000|2024-09-23 09:15:00|2278.7|2275.7|2274.2|2271.2|2279.2|2276.2|2274.2|2271.2|2
1727083200000|2024-09-23 09:20:00|2275.2|2272.2|2275.2|2272.2|2279.7|2276.7|2273.2|2270.2|41
1727083500000|2024-09-23 09:25:00|2275.3|2272.3|2280.3|2277.3|2281.3|2278.3|2275.3|2272.3|40
1727083800000|2024-09-23 09:30:00|2280.2|2277.2|2279.2|2276.2|2281.3|2278.3|2278.2|2275.2|107
1727084100000|2024-09-23 09:35:00|2280.2|2277.2|2279.7|2276.7|2282.2|2279.2|2279.2|2276.2|2
1727084400000|2024-09-23 09:40:00|2280.3|2277.3|2280.2|2277.2|2281.2|2278.2|2278.2|2275.2|19
1727084700000|2024-09-23 09:45:00|2281.2|2278.2|2275.1|2272.1|2281.3|2278.3|2271.1|2268.1|113
1727085000000|2024-09-23 09:50:00|2276.1|2273.1|2277.1|2274.1|2278.1|2275.1|2276.1|2273.1|22
1727085300000|2024-09-23 09:55:00|2277.2|2274.2|2277.2|2274.2|2278.1|2275.1|2272.7|2269.7|39
1727085600000|2024-09-23 10:00:00|2277.7|2274.7|2274.3|2271.3|2279.2|2276.2|2274.2|2271.2|39
1727085900000|2024-09-23 10:05:00|2275.3|2272.3|2282.2|2279.2|2283.3|2280.3|2275.3|2272.3|61
1727086200000|2024-09-23 10:10:00|2281.2|2278.2|2286.4|2283.4|2286.4|2283.4|2281.2|2278.2|92
1727086500000|2024-09-23 10:15:00|2287.3|2284.3|2274.4|2271.4|2287.3|2284.3|2272.4|2269.4|105
1727086800000|2024-09-23 10:20:00|2275.4|2272.4|2273.4|2270.4|2275.4|2272.4|2271.8|2268.8|51
1727087100000|2024-09-23 10:25:00|2274.4|2271.4|2280.3|2277.3|2284.3|2281.3|2273.4|2270.4|4
1727087400000|2024-09-23 10:30:00|2278.8|2275.8|2271.3|2268.3|2280.3|2277.3|2271.3|2268.3|26
1727087700000|2024-09-23 10:35:00|2272.2|2269.2|2275.2|2272.2|2275.2|2272.2|2271.2|2268.2|14
1727088000000|2024-09-23 10:40:00|2275.7|2272.7|2276.2|2273.2|2276.2|2273.2|2275.2|2272.2|3
1727088300000|2024-09-23 10:45:00|2275.7|2272.7|2273.2|2270.2|2276.2|2273.2|2273.2|2270.2|3
1727088600000|2024-09-23 10:50:00|2275.2|2272.2|2275.2|2272.2|2276.2|2273.2|2273.2|2270.2|8
1727088900000|2024-09-23 10:55:00|2274.2|2271.2|2274.2|2271.2|2275.2|2272.2|2272.2|2269.2|4
1727089200000|2024-09-23 11:00:00|2274.7|2271.7|2271.2|2268.2|2275.2|2272.2|2271.2|2268.2|13
1727089500000|2024-09-23 11:05:00|2272.2|2269.2|2274.2|2271.2|2274.2|2271.2|2272.2|2269.2|1
1727089800000|2024-09-23 11:10:00|2275.2|2272.2|2276.2|2273.2|2276.2|2273.2|2274.2|2271.2|3
1727090100000|2024-09-23 11:15:00|2275.2|2272.2|2274.2|2271.2|2276.2|2273.2|2273.2|2270.2|1
1727090400000|2024-09-23 11:20:00|2275.2|2272.2|2271.2|2268.2|2276.2|2273.2|2270.2|2267.2|10
1727090700000|2024-09-23 11:25:00|2270.7|2267.7|2272.1|2269.1|2272.1|2269.1|2268.1|2265.1|14
1727091000000|2024-09-23 11:30:00|2272.2|2269.2|2272.6|2269.6|2276.1|2273.1|2272.1|2269.1|5
1727091300000|2024-09-23 11:35:00|2272.7|2269.7|2270.1|2267.1|2273.1|2270.1|2269.7|2266.7|28
1727091600000|2024-09-23 11:40:00|2270.6|2267.6|2273.1|2270.1|2273.6|2270.6|2269.6|2266.6|3
1727091900000|2024-09-23 11:45:00|2273.6|2270.6|2275.3|2272.3|2275.3|2272.3|2273.1|2270.1|84
1727092200000|2024-09-23 11:50:00|2276.3|2273.3|2279.4|2276.4|2279.4|2276.4|2274.3|2271.3|219
1727092500000|2024-09-23 11:55:00|2280.4|2277.4|2278.3|2275.3|2280.4|2277.4|2277.3|2274.3|81
1727092800000|2024-09-23 12:00:00|2279.3|2276.3|2284.8|2281.8|2285.3|2282.3|2279.3|2276.3|26
1727093100000|2024-09-23 12:05:00|2284.3|2281.3|2272.8|2269.8|2285.3|2282.3|2272.8|2269.8|231
1727093400000|2024-09-23 12:10:00|2273.3|2270.3|2268.2|2265.2|2278.3|2275.3|2268.2|2265.2|85
1727093700000|2024-09-23 12:15:00|2268.1|2265.1|2271.2|2268.2|2272.2|2269.2|2267.2|2264.2|131
1727094000000|2024-09-23 12:20:00|2273.2|2270.2|2273.2|2270.2|2275.2|2272.2|2269.2|2266.2|286
1727094300000|2024-09-23 12:25:00|2273.3|2270.3|2283.3|2280.3|2283.3|2280.3|2273.3|2270.3|590
1727094600000|2024-09-23 12:30:00|2284.3|2281.3|2287.7|2284.7|2289.2|2286.2|2284.2|2281.2|80
1727094900000|2024-09-23 12:35:00|2288.2|2285.2|2293.3|2290.3|2293.3|2290.3|2288.2|2285.2|69
1727095200000|2024-09-23 12:40:00|2292.3|2289.3|2293.3|2290.3|2300.3|2297.3|2291.3|2288.3|95
1727095500000|2024-09-23 12:45:00|2293.8|2290.8|2290.2|2287.2|2295.3|2292.3|2290.2|2287.2|174
1727095800000|2024-09-23 12:50:00|2290.3|2287.3|2292.2|2289.2|2293.2|2290.2|2290.2|2287.2|80
1727096100000|2024-09-23 12:55:00|2292.3|2289.3|2280.2|2277.2|2293.3|2290.3|2277.8|2274.8|92
1727096400000|2024-09-23 13:00:00|2280.3|2277.3|2285.8|2282.8|2286.3|2283.3|2278.2|2275.2|235
1727096700000|2024-09-23 13:05:00|2286.3|2283.3|2312.2|2309.2|2312.2|2309.2|2286.3|2283.3|691
1727097000000|2024-09-23 13:10:00|2311.7|2308.7|2299|2296|2313.2|2310.2|2298|2295|321
1727097300000|2024-09-23 13:15:00|2298.1|2295.1|2294.6|2291.6|2301.2|2298.2|2291.6|2288.6|266
1727097600000|2024-09-23 13:20:00|2295.1|2292.1|2288.1|2285.1|2297.6|2294.6|2287.1|2284.1|179
1727097900000|2024-09-23 13:25:00|2288.6|2285.6|2287.1|2284.1|2291.6|2288.6|2285.1|2282.1|105
1727098200000|2024-09-23 13:30:00|2286.6|2283.6|2288.6|2285.6|2291.1|2288.1|2285.1|2282.1|52
1727098500000|2024-09-23 13:35:00|2289.1|2286.1|2283.1|2280.1|2289.1|2286.1|2279.1|2276.1|46
1727098800000|2024-09-23 13:40:00|2283.6|2280.6|2285.1|2282.1|2286.6|2283.6|2282.1|2279.1|51
1727099100000|2024-09-23 13:45:00|2286|2283|2287.1|2284.1|2288.1|2285.1|2284.1|2281.1|142
1727099400000|2024-09-23 13:50:00|2287.6|2284.6|2283.1|2280.1|2288.1|2285.1|2280.1|2277.1|80
1727099700000|2024-09-23 13:55:00|2282.6|2279.6|2269|2266|2286.1|2283.1|2268.6|2265.6|596
1727100000000|2024-09-23 14:00:00|2268|2265|2273|2270|2274|2271|2266|2263|492
1727100300000|2024-09-23 14:05:00|2274|2271|2272.4|2269.4|2275|2272|2265|2262|769
1727100600000|2024-09-23 14:10:00|2271.9|2268.9|2267.8|2264.8|2271.9|2268.9|2264.8|2261.8|530
1727100900000|2024-09-23 14:15:00|2267.9|2264.9|2268|2265|2271.9|2268.9|2265.8|2262.8|654
1727101200000|2024-09-23 14:20:00|2268.5|2265.5|2264.9|2261.9|2271.9|2268.9|2264.8|2261.8|180
1727101500000|2024-09-23 14:25:00|2265.3|2262.3|2267.8|2264.8|2269.8|2266.8|2263.8|2260.8|254
1727101800000|2024-09-23 14:30:00|2268.8|2265.8|2282.9|2279.9|2283.4|2280.4|2267.8|2264.8|154
1727102100000|2024-09-23 14:35:00|2283.4|2280.4|2274.9|2271.9|2283.9|2280.9|2274|2271|86
1727102400000|2024-09-23 14:40:00|2276|2273|2278|2275|2278.9|2275.9|2273.9|2270.9|132
1727102700000|2024-09-23 14:45:00|2278.4|2275.4|2282.9|2279.9|2282.9|2279.9|2278.4|2275.4|42
1727103000000|2024-09-23 14:50:00|2281.9|2278.9|2281.9|2278.9|2283.9|2280.9|2277.9|2274.9|72
1727103300000|2024-09-23 14:55:00|2282.4|2279.4|2275.9|2272.9|2282.9|2279.9|2274.9|2271.9|42
1727103600000|2024-09-23 15:00:00|2276|2273|2277.9|2274.9|2277.9|2274.9|2271.9|2268.9|117
1727103900000|2024-09-23 15:05:00|2278.9|2275.9|2271.9|2268.9|2278.9|2275.9|2270.9|2267.9|71
1727104200000|2024-09-23 15:10:00|2272.8|2269.8|2270.9|2267.9|2272.9|2269.9|2264.9|2261.9|63
1727104500000|2024-09-23 15:15:00|2269.9|2266.9|2274.9|2271.9|2274.9|2271.9|2269.9|2266.9|140
1727104800000|2024-09-23 15:20:00|2274|2271|2269.9|2266.9|2274|2271|2266.9|2263.9|231
1727105100000|2024-09-23 15:25:00|2268.9|2265.9|2273.9|2270.9|2276.9|2273.9|2268.9|2265.9|199
1727105400000|2024-09-23 15:30:00|2274.9|2271.9|2270.9|2267.9|2274.9|2271.9|2269.9|2266.9|118
1727105700000|2024-09-23 15:35:00|2272.9|2269.9|2273.9|2270.9|2274.4|2271.4|2269.9|2266.9|101
1727106000000|2024-09-23 15:40:00|2272.9|2269.9|2269.9|2266.9|2273.9|2270.9|2266.9|2263.9|171
1727106300000|2024-09-23 15:45:00|2269.8|2266.8|2270.8|2267.8|2270.8|2267.8|2267.3|2264.3|96
1727106600000|2024-09-23 15:50:00|2269.8|2266.8|2266.8|2263.8|2271.8|2268.8|2266.8|2263.8|109
1727106900000|2024-09-23 15:55:00|2265.8|2262.8|2266.8|2263.8|2266.8|2263.8|2264.8|2261.8|158
1727107200000|2024-09-23 16:00:00|2267.8|2264.8|2264.7|2261.7|2268.7|2265.7|2262.7|2259.7|503
1727107500000|2024-09-23 16:05:00|2263.8|2260.8|2262.7|2259.7|2264.7|2261.7|2260.7|2257.7|118
1727107800000|2024-09-23 16:10:00|2263.7|2260.7|2260.8|2257.8|2265.7|2262.7|2260.7|2257.7|173
1727108100000|2024-09-23 16:15:00|2259.8|2256.8|2246.8|2243.8|2262.8|2259.8|2246.8|2243.8|222
1727108400000|2024-09-23 16:20:00|2247.4|2244.4|2249.8|2246.8|2249.8|2246.8|2239.8|2236.8|253
1727108700000|2024-09-23 16:25:00|2249.9|2246.9|2250.7|2247.7|2254.7|2251.7|2249.9|2246.9|183
1727109000000|2024-09-23 16:30:00|2250.8|2247.8|2251.7|2248.7|2254.7|2251.7|2249.8|2246.8|99
1727109300000|2024-09-23 16:35:00|2252.7|2249.7|2250.7|2247.7|2253.2|2250.2|2249.7|2246.7|133
1727109600000|2024-09-23 16:40:00|2250.2|2247.2|2260.7|2257.7|2264.2|2261.2|2250.2|2247.2|210
1727109900000|2024-09-23 16:45:00|2259.7|2256.7|2258.7|2255.7|2260.7|2257.7|2256.7|2253.7|125
1727110200000|2024-09-23 16:50:00|2259.7|2256.7|2264.8|2261.8|2265.8|2262.8|2256.7|2253.7|693
1727110500000|2024-09-23 16:55:00|2265.7|2262.7|2264.7|2261.7|2268.7|2265.7|2262.7|2259.7|276
1727110800000|2024-09-23 17:00:00|2265.2|2262.2|2265.2|2262.2|2265.2|2262.2|2265.2|2262.2|0
1727163000000|2024-09-24 07:30:00|2254.3|2249.3|2276.6|2273.6|2277.7|2273.6|2247.8|2243.3|326
1727163300000|2024-09-24 07:35:00|2277.1|2274.1|2277|2274|2280.6|2276.6|2274.5|2271.5|421
1727163600000|2024-09-24 07:40:00|2277.5|2274.5|2275|2272|2277.5|2274.5|2274|2270|1
1727163900000|2024-09-24 07:45:00|2276|2273|2283|2280|2283.1|2280.1|2275.5|2272.5|19
1727164200000|2024-09-24 07:50:00|2284.1|2281.1|2277|2274|2286.1|2283.1|2277|2274|57
1727164500000|2024-09-24 07:55:00|2277.1|2274.1|2268|2265|2277.1|2274.1|2267|2264|60
1727164800000|2024-09-24 08:00:00|2267.9|2264.9|2270.9|2267.9|2277|2274|2267|2264|54
1727165100000|2024-09-24 08:05:00|2273.4|2268.4|2273.9|2270.9|2275.9|2272.9|2272.4|2268.4|0
1727165400000|2024-09-24 08:10:00|2272.9|2269.9|2274.9|2271.9|2278.4|2275.4|2272.9|2269.9|44
1727165700000|2024-09-24 08:15:00|2275.5|2272.5|2271.9|2268.9|2279|2276|2271.9|2268.9|22
1727166000000|2024-09-24 08:20:00|2272|2269|2272|2269|2275.5|2272.5|2272|2269|18
1727166300000|2024-09-24 08:25:00|2272.1|2269.1|2272.1|2269.1|2274|2271|2271.5|2268.5|13
1727166600000|2024-09-24 08:30:00|2273.1|2270.1|2272.6|2269.6|2276.1|2273.1|2272.1|2268.6|158
1727166900000|2024-09-24 08:35:00|2273.1|2270.1|2273.1|2270.1|2275.1|2272.1|2270.1|2267.1|102
1727167200000|2024-09-24 08:40:00|2273|2270|2269.6|2266.6|2273.1|2270.1|2269|2266|2
1727167500000|2024-09-24 08:45:00|2270.1|2267.1|2273|2270|2274|2271|2270.1|2267.1|0
1727167800000|2024-09-24 08:50:00|2273.1|2270.1|2272|2269|2274.5|2271.5|2272|2269|14
1727168100000|2024-09-24 08:55:00|2272.5|2269.5|2268.5|2265.5|2273|2270|2267|2264|84
1727168400000|2024-09-24 09:00:00|2269|2266|2269|2266|2273|2270|2268|2265|25
1727168700000|2024-09-24 09:05:00|2268|2265|2262|2259|2268|2265|2262|2259|9
1727169000000|2024-09-24 09:10:00|2263|2260|2263.5|2260.5|2264|2261|2263|2260|2
1727169300000|2024-09-24 09:15:00|2263|2260|2261|2258|2263|2260|2258.5|2255.5|64
1727169600000|2024-09-24 09:20:00|2262|2259|2259|2256|2265|2262|2259|2256|14
1727169900000|2024-09-24 09:25:00|2259.5|2256.5|2266|2263|2266|2263|2259|2256|36
1727170200000|2024-09-24 09:30:00|2267|2264|2264|2261|2269|2266|2264|2261|16
1727170500000|2024-09-24 09:35:00|2263.5|2260.5|2265|2262|2265|2262|2263|2260|3
1727170800000|2024-09-24 09:40:00|2266|2263|2272|2269|2272|2269|2266|2263|11
1727171100000|2024-09-24 09:45:00|2274|2271|2276|2273|2277|2274|2272|2269|145
1727171400000|2024-09-24 09:50:00|2277|2274|2273|2270|2277|2274|2273|2270|13
1727171700000|2024-09-24 09:55:00|2272|2269|2270|2267|2273|2270|2268|2265|8
1727172000000|2024-09-24 10:00:00|2272|2269|2276|2273|2276|2273|2272|2269|35
1727172300000|2024-09-24 10:05:00|2276.5|2273.5|2276.9|2273.9|2279|2276|2274.9|2271.9|112
1727172600000|2024-09-24 10:10:00|2276.4|2273.4|2277|2274|2279|2276|2276|2273|422
1727172900000|2024-09-24 10:15:00|2276.5|2273.5|2277|2272|2278|2275|2275|2272|68
1727173200000|2024-09-24 10:20:00|2277.5|2272.5|2276.1|2273.1|2277.5|2274|2274|2270|33
1727173500000|2024-09-24 10:25:00|2275.6|2272.6|2273.1|2270.1|2276.1|2273.1|2272|2269|128
1727173800000|2024-09-24 10:30:00|2274.1|2271.1|2276|2273|2276|2273|2273.1|2270.1|2
1727174100000|2024-09-24 10:35:00|2272.1|2269.1|2273.5|2270.5|2274|2271|2271.6|2268.6|38
1727174400000|2024-09-24 10:40:00|2274|2271|2270|2267|2275|2272|2269|2266|7
1727174700000|2024-09-24 10:45:00|2271.5|2266.5|2272.5|2269.5|2272.5|2269.5|2270.5|2266.5|5
1727175000000|2024-09-24 10:50:00|2272|2269|2270|2267|2272|2269|2266|2263|11
1727175300000|2024-09-24 10:55:00|2270.5|2267.5|2268|2265|2270.5|2267.5|2264|2261|68
1727175600000|2024-09-24 11:00:00|2268.5|2265.5|2269|2266|2272|2269|2268.5|2265.5|7
1727175900000|2024-09-24 11:05:00|2268|2265|2271|2268|2272|2269|2268|2265|16
1727176200000|2024-09-24 11:10:00|2271.5|2268.5|2271|2268|2272|2269|2270|2267|5
1727176500000|2024-09-24 11:15:00|2272|2269|2275|2272|2276|2273|2271|2268|23
1727176800000|2024-09-24 11:20:00|2276|2273|2274|2271|2276|2273|2274|2271|6
1727177100000|2024-09-24 11:25:00|2275|2272|2278|2275|2278|2275|2274|2271|6
1727177400000|2024-09-24 11:30:00|2279|2276|2285|2282|2285|2282|2279|2276|8
1727177700000|2024-09-24 11:35:00|2286|2283|2286|2283|2288|2285|2282|2279|11
1727178000000|2024-09-24 11:40:00|2286.5|2283.5|2280.4|2277.4|2286.7|2283.5|2279.9|2276.9|5
1727178300000|2024-09-24 11:45:00|2280.5|2277.5|2279|2276|2282.5|2279.5|2279|2276|31
1727178600000|2024-09-24 11:50:00|2278|2275|2283|2280|2283|2280|2278|2275|47
1727178900000|2024-09-24 11:55:00|2284|2281|2287|2284|2288|2285|2284|2281|6
1727179200000|2024-09-24 12:00:00|2287.5|2284.5|2287|2284|2291|2288|2284|2281|76
1727179500000|2024-09-24 12:05:00|2286|2283|2287|2284|2289.5|2286.5|2285.5|2281.5|6
1727179800000|2024-09-24 12:10:00|2286.5|2283.5|2291|2288|2293|2290|2286.5|2283.5|33
1727180100000|2024-09-24 12:15:00|2292|2289|2294|2291|2294|2291|2291|2288|67
1727180400000|2024-09-24 12:20:00|2293|2290|2292|2289|2294|2291|2289|2286|17
1727180700000|2024-09-24 12:25:00|2291.9|2288.9|2288|2285|2291.9|2288.9|2285|2282|3
1727181000000|2024-09-24 12:30:00|2286|2283|2284|2281|2290|2287|2284|2281|93
1727181300000|2024-09-24 12:35:00|2285|2282|2287|2284|2290|2287|2285|2282|4
1727181600000|2024-09-24 12:40:00|2288|2285|2292|2289|2292|2289|2287|2284|31
1727181900000|2024-09-24 12:45:00|2291|2288|2295|2292|2296|2293|2290.5|2287.5|74
1727182200000|2024-09-24 12:50:00|2295.5|2292.5|2296|2293|2297|2294|2294|2291|44
1727182500000|2024-09-24 12:55:00|2295|2292|2298|2295|2299|2296|2295|2292|62
1727182800000|2024-09-24 13:00:00|2299|2296|2299|2296|2300|2297|2297|2294|108
1727183100000|2024-09-24 13:05:00|2302|2299|2302.1|2299.1|2303|2300|2300|2297|125
1727183400000|2024-09-24 13:10:00|2302|2299|2304|2301|2305|2302|2301.1|2298.1|70
1727183700000|2024-09-24 13:15:00|2304.1|2301.1|2305|2302|2305|2302|2300.1|2297.1|72
1727184000000|2024-09-24 13:20:00|2304|2301|2307.1|2304.1|2309.1|2306.1|2304|2301|169
1727184300000|2024-09-24 13:25:00|2307.6|2304.6|2318.1|2315.1|2320.1|2317.1|2307|2304|374
1727184600000|2024-09-24 13:30:00|2319.1|2316.1|2323.1|2320.1|2323.1|2320.1|2317.1|2314.1|130
1727184900000|2024-09-24 13:35:00|2323.6|2320.6|2322.1|2319.1|2325.1|2322.1|2322.1|2319.1|112
1727185200000|2024-09-24 13:40:00|2322.6|2319.6|2324.1|2321.1|2325.1|2322.1|2322.1|2319.1|128
1727185500000|2024-09-24 13:45:00|2325.1|2322.1|2328.1|2325.1|2328.1|2325.1|2325.1|2322.1|121
1727185800000|2024-09-24 13:50:00|2327.1|2324.1|2325.6|2322.6|2329.1|2326.1|2325.1|2322.1|205
1727186100000|2024-09-24 13:55:00|2325.1|2322.1|2316.5|2313.5|2327.1|2324.1|2314.6|2311.6|360
1727186400000|2024-09-24 14:00:00|2316|2313|2319|2316|2319|2316|2307|2304|114
1727186700000|2024-09-24 14:05:00|2319.5|2316.5|2316|2313|2320|2317|2311|2308|199
1727187000000|2024-09-24 14:10:00|2315|2312|2323|2320|2324|2321|2315|2312|66
1727187300000|2024-09-24 14:15:00|2322|2319|2310|2307|2324|2321|2309|2306|96
1727187600000|2024-09-24 14:20:00|2309|2306|2307|2304|2311|2308|2307|2304|74
1727187900000|2024-09-24 14:25:00|2307.5|2304.5|2306|2303|2308|2305|2305|2302|84
1727188200000|2024-09-24 14:30:00|2304|2301|2306.1|2303.1|2306.1|2303.1|2301|2298|110
1727188500000|2024-09-24 14:35:00|2307.1|2304.1|2308.1|2305.1|2309.1|2306.1|2306.1|2303.1|205
1727188800000|2024-09-24 14:40:00|2307.6|2304.6|2305.6|2302.6|2308.1|2305.1|2302.1|2299.1|47
1727189100000|2024-09-24 14:45:00|2306.1|2303.1|2309.1|2306.1|2310.1|2307.1|2306.1|2303.1|150
1727189400000|2024-09-24 14:50:00|2309.5|2306.5|2310|2307|2311|2308|2309|2306|41
1727189700000|2024-09-24 14:55:00|2310.5|2307.5|2313.5|2310.5|2314.1|2311.1|2309|2306|75
1727190000000|2024-09-24 15:00:00|2313|2310|2315.1|2312.1|2318.1|2315.1|2310.1|2307.1|56
1727190300000|2024-09-24 15:05:00|2314.6|2311.6|2302.1|2299.1|2314.6|2311.6|2296|2293|130
1727190600000|2024-09-24 15:10:00|2302.6|2299.6|2300|2297|2303.1|2300.1|2298|2295|94
1727190900000|2024-09-24 15:15:00|2300.5|2297.5|2306|2303|2306|2303|2300|2297|148
1727191200000|2024-09-24 15:20:00|2305|2302|2309|2306|2309|2306|2301|2298|120
1727191500000|2024-09-24 15:25:00|2308|2305|2312|2309|2312|2309|2307.1|2304.1|73
1727191800000|2024-09-24 15:30:00|2313.1|2310.1|2313|2310|2316.1|2313.1|2312|2309|91
1727192100000|2024-09-24 15:35:00|2313.5|2310.5|2318|2315|2318|2315|2311|2308|154
1727192400000|2024-09-24 15:40:00|2318.5|2315.5|2320|2317|2321|2318|2318.5|2315.5|75
1727192700000|2024-09-24 15:45:00|2321|2318|2314|2311|2321|2318|2313|2310|77
1727193000000|2024-09-24 15:50:00|2313|2310|2320|2317|2320|2317|2313|2310|71
1727193300000|2024-09-24 15:55:00|2320.1|2317.1|2318|2315|2322.5|2319.5|2317.1|2314.1|70
1727193600000|2024-09-24 16:00:00|2317|2314|2314|2311|2321|2318|2313|2310|63
1727193900000|2024-09-24 16:05:00|2313.5|2310.5|2314|2311|2315|2312|2312|2309|52
1727194200000|2024-09-24 16:10:00|2313|2310|2313|2310|2316.5|2313.5|2313|2310|149
1727194500000|2024-09-24 16:15:00|2314|2311|2314.5|2311.5|2317|2314|2312|2309|120
1727194800000|2024-09-24 16:20:00|2314|2311|2312|2309|2315|2312|2307|2304|201
1727195100000|2024-09-24 16:25:00|2311.5|2308.5|2312|2309|2313|2310|2308.5|2305.5|154
1727195400000|2024-09-24 16:30:00|2312.1|2309.1|2314|2311|2318|2315|2312|2309|58
1727195700000|2024-09-24 16:35:00|2314.5|2311.5|2315|2312|2316|2313|2312|2309|56
1727196000000|2024-09-24 16:40:00|2314|2311|2311|2308|2314|2311|2311|2308|67
1727196300000|2024-09-24 16:45:00|2310.6|2307.6|2310|2307|2311|2308|2309|2306|208
1727196600000|2024-09-24 16:50:00|2310.5|2307.5|2310|2307|2316|2313|2308|2305|355
1727196900000|2024-09-24 16:55:00|2311|2308|2321|2318|2321|2318|2311|2308|172
1727249400000|2024-09-25 07:30:00|2308.5|2305.5|2325|2322|2325|2322|2308|2305|57
1727249700000|2024-09-25 07:35:00|2330|2327|2333|2330|2334|2331|2327|2324|30
1727250000000|2024-09-25 07:40:00|2332.5|2329.5|2337|2334|2341.5|2338.5|2332|2329|57
1727250300000|2024-09-25 07:45:00|2337.5|2334.5|2336|2333|2346|2343|2335.5|2332.5|63
1727250600000|2024-09-25 07:50:00|2336.5|2333.5|2338|2335|2340.5|2337.5|2336|2333|21
1727250900000|2024-09-25 07:55:00|2338.5|2335.5|2338|2335|2340|2337|2337|2334|178
1727251200000|2024-09-25 08:00:00|2338.5|2335.5|2343|2340|2343|2340|2338|2335|5
1727251500000|2024-09-25 08:05:00|2343.5|2340.5|2345.5|2342.5|2349|2346|2342|2339|78
1727251800000|2024-09-25 08:10:00|2345|2342|2346.5|2343.5|2346.5|2343.5|2343|2340|38
1727252100000|2024-09-25 08:15:00|2347|2344|2345|2342|2347|2344|2343.5|2340.5|3
1727252400000|2024-09-25 08:20:00|2346|2343|2347|2344|2347|2344|2344|2341|37
1727252700000|2024-09-25 08:25:00|2347.5|2344.5|2342|2339|2347.5|2344.5|2342|2339|25
1727253000000|2024-09-25 08:30:00|2341|2338|2347|2344|2347.5|2344.5|2340|2337|38
1727253300000|2024-09-25 08:35:00|2346|2343|2347|2344|2348|2345|2345.5|2342.5|11
1727253600000|2024-09-25 08:40:00|2346.5|2343.5|2346.5|2343.5|2347|2344|2346|2343|7
1727253900000|2024-09-25 08:45:00|2347|2344|2338|2335|2347|2344|2338|2335|7
1727254200000|2024-09-25 08:50:00|2337|2334|2342|2339|2342|2339|2337|2334|41
1727254500000|2024-09-25 08:55:00|2342.5|2339.5|2337.5|2334.5|2342.5|2339.5|2337.5|2334.5|101
1727254800000|2024-09-25 09:00:00|2338|2335|2337|2334|2339|2336|2336|2333|27
1727255100000|2024-09-25 09:05:00|2336|2333|2336|2333|2336|2333|2334|2331|3
1727255400000|2024-09-25 09:10:00|2338|2335|2338|2335|2340|2337|2337|2334|0
1727255700000|2024-09-25 09:15:00|2337|2334|2335|2332|2337|2334|2334|2331|8
1727256000000|2024-09-25 09:20:00|2336|2333|2336|2333|2338|2335|2335.5|2332.5|23
1727256300000|2024-09-25 09:25:00|2335.5|2332.5|2335|2332|2340|2337|2335|2332|28
1727256600000|2024-09-25 09:30:00|2336.5|2333.5|2338|2335|2339|2336|2336.5|2333.5|10
1727256900000|2024-09-25 09:35:00|2337|2334|2333|2330|2338|2335|2333|2330|8
1727257200000|2024-09-25 09:40:00|2334|2331|2333|2330|2335|2332|2333|2330|139
1727257500000|2024-09-25 09:45:00|2333.5|2330.5|2332|2329|2335|2332|2332|2329|67
1727257800000|2024-09-25 09:50:00|2332.5|2329.5|2329|2326|2332.5|2329.5|2325|2322|69
1727258100000|2024-09-25 09:55:00|2329.5|2326.5|2327|2324|2329.5|2326.5|2326|2323|15
1727258400000|2024-09-25 10:00:00|2326.5|2323.5|2330.5|2327.5|2330.5|2327.5|2325|2322|120
1727258700000|2024-09-25 10:05:00|2331|2328|2331|2328|2331|2328|2329|2326|101
1727259000000|2024-09-25 10:10:00|2331.5|2328.5|2332|2329|2332|2329|2331|2328|1
1727259300000|2024-09-25 10:15:00|2331.5|2328.5|2333|2330|2334|2331|2331|2328|17
1727259600000|2024-09-25 10:20:00|2333.5|2330.5|2335|2332|2335|2332|2333|2330|2
1727259900000|2024-09-25 10:25:00|2336|2333|2334|2331|2336|2333|2333|2330|74
1727260200000|2024-09-25 10:30:00|2333|2330|2327|2324|2333|2330|2326.5|2323.5|202
1727260500000|2024-09-25 10:35:00|2326.5|2323.5|2322|2319|2327|2324|2320|2317|34
1727260800000|2024-09-25 10:40:00|2323|2320|2316|2313|2325|2322|2314|2311|45
1727261100000|2024-09-25 10:45:00|2315|2312|2319|2316|2321|2318|2314.5|2311.5|47
1727261400000|2024-09-25 10:50:00|2319.5|2316.5|2320|2317|2321|2318|2317|2314|56
1727261700000|2024-09-25 10:55:00|2322|2319|2321|2318|2323|2320|2319.5|2316.5|12
1727262000000|2024-09-25 11:00:00|2321.5|2318.5|2321.5|2318.5|2323|2320|2319|2316|12
1727262300000|2024-09-25 11:05:00|2322|2319|2324|2321|2324|2321|2322|2319|1
1727262600000|2024-09-25 11:10:00|2325|2322|2319|2316|2325|2322|2317|2314|4
1727262900000|2024-09-25 11:15:00|2318|2315|2319|2316|2321|2318|2317|2314|47
1727263200000|2024-09-25 11:20:00|2318|2315|2319|2316|2319.5|2316.5|2318|2315|1
1727263500000|2024-09-25 11:25:00|2318.5|2315.5|2322|2319|2323|2320|2318|2315|7
1727263800000|2024-09-25 11:30:00|2322.5|2319.5|2322|2319|2323.5|2320.5|2322|2319|2
1727264100000|2024-09-25 11:35:00|2323|2320|2325|2322|2326|2323|2323|2320|9
1727264400000|2024-09-25 11:40:00|2323|2320|2324|2321|2324|2321|2317.5|2314.5|7
1727264700000|2024-09-25 11:45:00|2323|2320|2319.5|2316.5|2323|2320|2315|2312|95
1727265000000|2024-09-25 11:50:00|2319|2316|2316|2313|2320|2317|2315|2312|1
1727265300000|2024-09-25 11:55:00|2317|2314|2315|2312|2319|2316|2314|2311|7
1727265600000|2024-09-25 12:00:00|2315.5|2312.5|2315.5|2312.5|2320|2317|2313|2310|16
1727265900000|2024-09-25 12:05:00|2316|2313|2313|2310|2318|2315|2313|2310|50
1727266200000|2024-09-25 12:10:00|2311|2308|2299.5|2296.5|2313|2310|2292|2289|154
1727266500000|2024-09-25 12:15:00|2300|2297|2305|2302|2308|2305|2299|2296|24
1727266800000|2024-09-25 12:20:00|2303.5|2300.5|2299|2296|2304|2301|2298|2295|72
1727267100000|2024-09-25 12:25:00|2298.5|2295.5|2297|2294|2300|2297|2291.5|2288.5|288
1727267400000|2024-09-25 12:30:00|2296.5|2293.5|2300|2297|2303|2300|2295|2292|58
1727267700000|2024-09-25 12:35:00|2299|2296|2300|2297|2301|2298|2295|2292|47
1727268000000|2024-09-25 12:40:00|2301|2298|2299|2296|2302|2299|2298|2295|14
1727268300000|2024-09-25 12:45:00|2299.5|2296.5|2298|2295|2301|2298|2298|2295|74
1727268600000|2024-09-25 12:50:00|2298.5|2295.5|2304|2301|2305|2302|2297|2294|59
1727268900000|2024-09-25 12:55:00|2303|2300|2302.5|2299.5|2304|2301|2299|2296|58
1727269200000|2024-09-25 13:00:00|2302|2299|2308|2305|2310|2307|2301|2298|27
1727269500000|2024-09-25 13:05:00|2309|2306|2309.5|2306.5|2311|2308|2304|2301|191
1727269800000|2024-09-25 13:10:00|2310|2307|2302|2299|2310|2307|2297.5|2294.5|81
1727270100000|2024-09-25 13:15:00|2302.5|2299.5|2309|2306|2309|2306|2302.5|2299.5|14
1727270400000|2024-09-25 13:20:00|2310|2307|2308.1|2305.1|2311|2308|2302|2299|680
1727270700000|2024-09-25 13:25:00|2308|2305|2309.1|2306.1|2309.5|2306.5|2306.1|2303.1|117
1727271000000|2024-09-25 13:30:00|2310.5|2307.5|2313.1|2310.1|2318.5|2315.5|2308.1|2305.1|83
1727271300000|2024-09-25 13:35:00|2313|2310|2318.1|2315.1|2319|2316|2311.1|2308.1|29
1727271600000|2024-09-25 13:40:00|2318|2315|2323|2320|2323.5|2320.5|2317|2314|38
1727271900000|2024-09-25 13:45:00|2324|2321|2331|2328|2331|2328|2324|2321|78
1727272200000|2024-09-25 13:50:00|2330|2327|2337|2334|2339|2336|2329|2326|57
1727272500000|2024-09-25 13:55:00|2337.5|2334.5|2340|2337|2341|2338|2335.5|2332.5|249
1727272800000|2024-09-25 14:00:00|2341|2338|2333|2330|2341|2338|2333|2330|50
1727273100000|2024-09-25 14:05:00|2332|2329|2337|2334|2337|2334|2330|2327|144
1727273400000|2024-09-25 14:10:00|2338|2335|2331|2328|2340|2337|2331|2328|143
1727273700000|2024-09-25 14:15:00|2330|2327|2324|2321|2330|2327|2324|2321|299
1727274000000|2024-09-25 14:20:00|2324.5|2321.5|2323.5|2320.5|2327|2324|2321|2318|141
1727274300000|2024-09-25 14:25:00|2324|2321|2320|2317|2328|2325|2320|2317|74
1727274600000|2024-09-25 14:30:00|2321|2318|2322.5|2319.5|2323.5|2320.5|2321|2318|116
1727274900000|2024-09-25 14:35:00|2322|2319|2322|2319|2324|2321|2321|2318|119
1727275200000|2024-09-25 14:40:00|2321.5|2318.5|2321|2318|2325|2322|2321|2318|315
1727275500000|2024-09-25 14:45:00|2322|2319|2322|2319|2322.5|2319.5|2319|2316|113
1727275800000|2024-09-25 14:50:00|2323|2320|2329|2326|2329|2326|2321|2318|169
1727276100000|2024-09-25 14:55:00|2329.5|2326.5|2332|2329|2333|2330|2329|2326|149
1727276400000|2024-09-25 15:00:00|2332.5|2329.5|2338|2335|2339|2336|2329.5|2326.5|284
1727276700000|2024-09-25 15:05:00|2338.5|2335.5|2338|2335|2340|2337|2337|2334|53
1727277000000|2024-09-25 15:10:00|2339|2336|2339|2336|2340|2337|2338|2335|126
1727277300000|2024-09-25 15:15:00|2338|2335|2339|2336|2340|2337|2337|2334|593
1727277600000|2024-09-25 15:20:00|2339.5|2336.5|2337|2334|2339.5|2336.5|2336|2333|163
1727277900000|2024-09-25 15:25:00|2338|2335|2335|2332|2338.5|2335.5|2335|2332|113
1727278200000|2024-09-25 15:30:00|2334|2331|2331|2328|2335|2332|2328|2325|388
1727278500000|2024-09-25 15:35:00|2331.5|2328.5|2337|2334|2338|2335|2331.5|2328.5|362
1727278800000|2024-09-25 15:40:00|2336|2333|2331|2328|2337|2334|2331|2328|274
1727279100000|2024-09-25 15:45:00|2331.5|2328.5|2328|2325|2332|2329|2326|2323|755
1727279400000|2024-09-25 15:50:00|2328.5|2325.5|2332|2329|2332|2329|2327|2324|100
1727279700000|2024-09-25 15:55:00|2331|2328|2334|2331|2336|2333|2330|2327|103
1727280000000|2024-09-25 16:00:00|2333.5|2330.5|2336|2333|2336|2333|2333|2330|65
1727280300000|2024-09-25 16:05:00|2337|2334|2335|2332|2337|2334|2333.5|2330.5|77
1727280600000|2024-09-25 16:10:00|2334.5|2331.5|2337|2334|2337|2334|2331|2328|126
1727280900000|2024-09-25 16:15:00|2336|2333|2330|2327|2337|2334|2330|2327|272
1727281200000|2024-09-25 16:20:00|2330.5|2327.5|2330|2327|2331|2328|2328|2325|152
1727281500000|2024-09-25 16:25:00|2331|2328|2335|2332|2335|2332|2330|2327|214
1727281800000|2024-09-25 16:30:00|2336|2333|2337|2334|2337|2334|2333|2330|127
1727282100000|2024-09-25 16:35:00|2336|2333|2339|2336|2341|2338|2336|2333|133
1727282400000|2024-09-25 16:40:00|2338|2335|2337|2334|2339|2336|2335|2332|139
1727282700000|2024-09-25 16:45:00|2338|2335|2338|2335|2339|2336|2337|2334|311
1727283000000|2024-09-25 16:50:00|2336.5|2333.5|2343|2340|2344.5|2341.5|2336|2333|498
1727283300000|2024-09-25 16:55:00|2343.1|2340.1|2354.1|2351.1|2356.1|2353.1|2342|2339|623
1727335800000|2024-09-26 07:30:00|2350.5|2347.5|2356|2353|2361|2358|2350|2347|1162
1727336100000|2024-09-26 07:35:00|2355.5|2352.5|2362|2359|2363|2360|2354.5|2351.5|577
1727336400000|2024-09-26 07:40:00|2362.5|2359.5|2364|2361|2365|2362|2360|2357|339
1727336700000|2024-09-26 07:45:00|2363|2360|2354|2351|2363.5|2360.5|2353.5|2350.5|437
1727337000000|2024-09-26 07:50:00|2355|2352|2344|2341|2355|2352|2343|2340|593
1727337300000|2024-09-26 07:55:00|2344.5|2341.5|2344|2341|2352|2349|2342|2339|306
1727337600000|2024-09-26 08:00:00|2343|2340|2346|2343|2346|2343|2341|2338|285
1727337900000|2024-09-26 08:05:00|2345|2342|2344|2341|2347|2344|2343|2340|109
1727338200000|2024-09-26 08:10:00|2343.5|2340.5|2336|2333|2344|2341|2335|2332|171
1727338500000|2024-09-26 08:15:00|2334.5|2331.5|2335.6|2332.6|2338.5|2335.5|2329|2326|906
1727338800000|2024-09-26 08:20:00|2335|2332|2336|2333|2337.5|2334.5|2334|2331|98
1727339100000|2024-09-26 08:25:00|2337|2334|2336|2333|2339.5|2336.5|2336|2333|79
1727339400000|2024-09-26 08:30:00|2335|2332|2336|2333|2339.5|2336.5|2334|2331|203
1727339700000|2024-09-26 08:35:00|2335|2332|2337|2334|2338|2335|2334|2331|98
1727340000000|2024-09-26 08:40:00|2336.5|2333.5|2341|2338|2341|2338|2336.5|2333.5|66
1727340300000|2024-09-26 08:45:00|2342|2339|2342.6|2339.6|2345|2342|2342|2339|110
1727340600000|2024-09-26 08:50:00|2343.1|2340.1|2345.1|2342.1|2345.5|2342.5|2342.1|2339.1|66
1727340900000|2024-09-26 08:55:00|2345|2342|2347.1|2344.1|2347.1|2344.1|2344.1|2341.1|98
1727341200000|2024-09-26 09:00:00|2348.1|2345.1|2349.1|2346.1|2351.1|2348.1|2348.1|2345.1|371
1727341500000|2024-09-26 09:05:00|2347.1|2344.1|2352.1|2349.1|2352.6|2349.6|2347.1|2344.1|208
1727341800000|2024-09-26 09:10:00|2352.6|2349.6|2350.1|2347.1|2355.1|2352.1|2349.1|2346.1|272
1727342100000|2024-09-26 09:15:00|2351.1|2348.1|2352.1|2349.1|2352.1|2349.1|2348|2345|130
1727342400000|2024-09-26 09:20:00|2351.6|2348.6|2350.1|2347.1|2352.6|2349.6|2347.6|2344.6|179
1727342700000|2024-09-26 09:25:00|2351|2348|2344|2341|2351|2348|2344|2341|293
1727343000000|2024-09-26 09:30:00|2344.1|2341.1|2351.5|2348.5|2352|2349|2344.1|2341.1|101
1727343300000|2024-09-26 09:35:00|2351|2348|2353|2350|2354|2351|2351|2348|51
1727343600000|2024-09-26 09:40:00|2352|2349|2354.1|2351.1|2354.1|2351.1|2352|2349|171
1727343900000|2024-09-26 09:45:00|2355.1|2352.1|2354.1|2351.1|2355.1|2352.1|2353.1|2350.1|79
1727344200000|2024-09-26 09:50:00|2355.1|2352.1|2354|2351|2355.1|2352.1|2354|2351|184
1727344500000|2024-09-26 09:55:00|2354.1|2351.1|2354.1|2351.1|2355.1|2352.1|2352|2349|407
1727344800000|2024-09-26 10:00:00|2353.1|2350.1|2353.1|2350.1|2353.1|2350.1|2350.1|2347.1|238
1727345100000|2024-09-26 10:05:00|2353.6|2350.6|2352.1|2349.1|2354.1|2351.1|2351.1|2348.1|81
1727345400000|2024-09-26 10:10:00|2353.1|2350.1|2352.1|2349.1|2355.1|2352.1|2352.1|2349.1|186
1727345700000|2024-09-26 10:15:00|2351.6|2348.6|2349.1|2346.1|2354.1|2351.1|2348.1|2345.1|205
1727346000000|2024-09-26 10:20:00|2349.6|2346.6|2352.1|2349.1|2352.6|2349.6|2349.6|2346.6|90
1727346300000|2024-09-26 10:25:00|2351.1|2348.1|2352.6|2349.6|2353.1|2350.1|2351.1|2348.1|41
1727346600000|2024-09-26 10:30:00|2352.1|2349.1|2352.1|2349.1|2354.1|2351.1|2351.1|2348.1|99
1727346900000|2024-09-26 10:35:00|2352.6|2349.6|2353.1|2350.1|2354.1|2351.1|2352.1|2349.1|95
1727347200000|2024-09-26 10:40:00|2353.6|2350.6|2352.1|2349.1|2354.1|2351.1|2352.1|2349.1|123
1727347500000|2024-09-26 10:45:00|2353.1|2350.1|2355.1|2352.1|2355.1|2352.1|2351.1|2348.1|209
1727347800000|2024-09-26 10:50:00|2354.6|2351.6|2354.1|2351.1|2355.1|2352.1|2353.6|2350.6|40
1727348100000|2024-09-26 10:55:00|2357|2354|2356.1|2353.1|2358.1|2355.1|2356.1|2353.1|563
1727348400000|2024-09-26 11:00:00|2357.1|2354.1|2359.1|2356.1|2359.1|2356.1|2356.1|2353.1|169
1727348700000|2024-09-26 11:05:00|2359|2356|2359.1|2356.1|2360.1|2357.1|2359|2356|205
1727349000000|2024-09-26 11:10:00|2360.1|2357.1|2359.1|2356.1|2360.1|2357.1|2358.6|2355.6|83
1727349300000|2024-09-26 11:15:00|2358.1|2355.1|2362.1|2359.1|2364.1|2361.1|2358.1|2355.1|100
1727349600000|2024-09-26 11:20:00|2360.1|2357.1|2357.1|2354.1|2360.1|2357.1|2355.6|2352.6|466
1727349900000|2024-09-26 11:25:00|2356.1|2353.1|2356.1|2353.1|2358.1|2355.1|2353.1|2350.1|343
1727350200000|2024-09-26 11:30:00|2357.1|2354.1|2349.1|2346.1|2357.1|2354.1|2349.1|2346.1|624
1727350500000|2024-09-26 11:35:00|2349.6|2346.6|2347.1|2344.1|2350.1|2347.1|2345.1|2342.1|241
1727350800000|2024-09-26 11:40:00|2346.6|2343.6|2340.1|2337.1|2347.1|2344.1|2338.1|2335.1|445
1727351100000|2024-09-26 11:45:00|2339.6|2336.6|2345|2342|2345|2342|2338.1|2335.1|340
1727351400000|2024-09-26 11:50:00|2346.5|2343.5|2347|2344|2349.5|2346.5|2346.5|2343.5|404
1727351700000|2024-09-26 11:55:00|2347.5|2344.5|2344|2341|2347.5|2344.5|2340.6|2337.6|289
1727352000000|2024-09-26 12:00:00|2344.5|2341.5|2345.1|2342.1|2350.5|2347.5|2342.6|2339.6|280
1727352300000|2024-09-26 12:05:00|2344.1|2341.1|2341.1|2338.1|2345.1|2342.1|2335.1|2332.1|653
1727352600000|2024-09-26 12:10:00|2342.1|2339.1|2338.6|2335.6|2342.1|2339.1|2336.1|2333.1|521
1727352900000|2024-09-26 12:15:00|2339.1|2336.1|2341|2338|2341|2338|2334|2331|500
1727353200000|2024-09-26 12:20:00|2342|2339|2348|2345|2349|2346|2342|2339|510
1727353500000|2024-09-26 12:25:00|2345|2342|2346.5|2343.5|2348.5|2345.5|2344.6|2341.6|277
1727353800000|2024-09-26 12:30:00|2347|2344|2344|2341|2350.5|2347.5|2342|2339|394
1727354100000|2024-09-26 12:35:00|2345|2342|2348|2345|2348|2345|2344|2341|133
1727354400000|2024-09-26 12:40:00|2349|2346|2346|2343|2349|2346|2346|2343|253
1727354700000|2024-09-26 12:45:00|2345.5|2342.5|2345|2342|2347|2344|2344|2341|207
1727355000000|2024-09-26 12:50:00|2346|2343|2348|2345|2349|2346|2344|2341|411
1727355300000|2024-09-26 12:55:00|2349|2346|2343|2340|2350|2347|2343|2340|284
1727355600000|2024-09-26 13:00:00|2344|2341|2346|2343|2347|2344|2339|2336|600
1727355900000|2024-09-26 13:05:00|2347|2344|2352|2349|2352|2349|2347|2344|515
1727356200000|2024-09-26 13:10:00|2353|2350|2348|2345|2354|2351|2345|2342|541
1727356500000|2024-09-26 13:15:00|2347|2344|2351|2348|2351|2348|2345|2342|513
1727356800000|2024-09-26 13:20:00|2351.5|2348.5|2344|2341|2352|2349|2344|2341|479
1727357100000|2024-09-26 13:25:00|2346|2343|2346|2343|2346.5|2343.5|2344|2341|235
1727357400000|2024-09-26 13:30:00|2345.5|2342.5|2347|2344|2347|2344|2344|2341|286
1727357700000|2024-09-26 13:35:00|2348|2345|2342|2339|2348|2345|2341|2338|475
1727358000000|2024-09-26 13:40:00|2343|2340|2341|2338|2343|2340|2338|2335|380
1727358300000|2024-09-26 13:45:00|2342|2339|2349|2346|2349|2346|2342|2339|417
1727358600000|2024-09-26 13:50:00|2350|2347|2346|2343|2350|2347|2342.5|2339.5|306
1727358900000|2024-09-26 13:55:00|2347|2344|2351|2348|2352|2349|2345|2342|406
1727359200000|2024-09-26 14:00:00|2350.5|2347.5|2347|2344|2354|2351|2346|2343|529
1727359500000|2024-09-26 14:05:00|2346|2343|2351|2348|2352|2349|2346|2343|252
1727359800000|2024-09-26 14:10:00|2351.5|2348.5|2349|2346|2351.5|2348.5|2348|2345|360
1727360100000|2024-09-26 14:15:00|2348.5|2345.5|2349|2346|2353|2350|2348|2345|519
1727360400000|2024-09-26 14:20:00|2348|2345|2347|2344|2349|2346|2345|2342|416
1727360700000|2024-09-26 14:25:00|2348|2345|2348|2345|2349|2346|2345|2342|318
1727361000000|2024-09-26 14:30:00|2348.5|2345.5|2351|2348|2351|2348|2347|2344|364
1727361300000|2024-09-26 14:35:00|2350|2347|2350|2347|2350|2347|2349|2346|318
1727361600000|2024-09-26 14:40:00|2349|2346|2337|2334|2349|2346|2337|2334|486
1727361900000|2024-09-26 14:45:00|2338|2335|2340|2337|2341.5|2338.5|2334|2331|676
1727362200000|2024-09-26 14:50:00|2341|2338|2341|2338|2347|2344|2336|2333|800
1727362500000|2024-09-26 14:55:00|2342|2339|2343|2340|2343|2340|2340|2337|492
1727362800000|2024-09-26 15:00:00|2344|2341|2339|2336|2345|2342|2335|2332|538
1727363100000|2024-09-26 15:05:00|2340|2337|2334.5|2331.5|2340|2337|2334|2331|560
1727363400000|2024-09-26 15:10:00|2334|2331|2336|2333|2341|2338|2334|2331|837
1727363700000|2024-09-26 15:15:00|2335|2332|2327.5|2324.5|2335|2332|2324|2321|1305
1727364000000|2024-09-26 15:20:00|2328|2325|2321|2318|2330|2327|2320|2317|710
1727364300000|2024-09-26 15:25:00|2320.5|2317.5|2323|2320|2326|2323|2320.5|2317.5|449
1727364600000|2024-09-26 15:30:00|2324|2321|2326|2323|2328|2325|2324|2321|531
1727364900000|2024-09-26 15:35:00|2325|2322|2328|2325|2328|2325|2322|2319|655
1727365200000|2024-09-26 15:40:00|2327|2324|2326|2323|2328|2325|2325|2322|468
1727365500000|2024-09-26 15:45:00|2327|2324|2330.5|2327.5|2331|2328|2324.5|2321.5|380
1727365800000|2024-09-26 15:50:00|2330|2327|2331|2328|2331|2328|2329|2326|293
1727366100000|2024-09-26 15:55:00|2330|2327|2329|2326|2331|2328|2329|2326|409
1727366400000|2024-09-26 16:00:00|2329.5|2326.5|2332|2329|2332|2329|2327|2324|461
1727366700000|2024-09-26 16:05:00|2333|2330|2330|2327|2337|2334|2329|2326|504
1727367000000|2024-09-26 16:10:00|2329|2326|2335|2332|2336|2333|2328|2325|644
1727367300000|2024-09-26 16:15:00|2336|2333|2335|2332|2337|2334|2335|2332|416
1727367600000|2024-09-26 16:20:00|2333|2330|2334|2331|2334|2331|2327.5|2324.5|244
1727367900000|2024-09-26 16:25:00|2333.5|2330.5|2334|2331|2335|2332|2332.5|2329.5|354
1727368200000|2024-09-26 16:30:00|2332.5|2329.5|2333|2330|2335|2332|2332|2329|356
1727368500000|2024-09-26 16:35:00|2334|2331|2335.5|2332.5|2336|2333|2331|2328|556
1727368800000|2024-09-26 16:40:00|2335|2332|2332|2329|2340|2337|2332|2329|734
1727369100000|2024-09-26 16:45:00|2333|2330|2328|2325|2333|2330|2326|2323|792
1727369400000|2024-09-26 16:50:00|2329|2326|2325|2322|2334|2331|2320|2316.8|2995
1727369700000|2024-09-26 16:55:00|2325.5|2322.5|2324|2321|2328|2325|2322|2319|584
1727422200000|2024-09-27 07:30:00|2305.6|2302.6|2279.2|2276.2|2307.1|2304.1|2277.7|2274.7|2026
1727422500000|2024-09-27 07:35:00|2278.7|2275.7|2278.7|2275.7|2280.7|2277.7|2268.2|2265.2|837
1727422800000|2024-09-27 07:40:00|2278.2|2275.2|2267.7|2264.7|2279.7|2276.7|2266.7|2263.7|493
1727423100000|2024-09-27 07:45:00|2267.2|2264.2|2263.7|2260.7|2267.2|2264.2|2257.7|2254.7|623
1727423400000|2024-09-27 07:50:00|2263.2|2260.2|2257.7|2254.7|2265.7|2262.7|2257.7|2254.7|265
1727423700000|2024-09-27 07:55:00|2258.2|2255.2|2257.6|2254.6|2259.6|2256.6|2253.7|2250.7|375
1727424000000|2024-09-27 08:00:00|2257.1|2254.1|2260.6|2257.6|2260.6|2257.6|2247.7|2244.7|526
1727424300000|2024-09-27 08:05:00|2259.6|2256.6|2259.6|2256.6|2260.6|2257.6|2258.6|2255.6|210
1727424600000|2024-09-27 08:10:00|2264.6|2261.6|2267.6|2264.6|2267.6|2264.6|2263.6|2260.6|298
1727424900000|2024-09-27 08:15:00|2268.6|2265.6|2269.1|2266.1|2270.6|2267.6|2266.1|2263.1|113
1727425200000|2024-09-27 08:20:00|2268.6|2265.6|2270.6|2267.6|2270.6|2267.6|2266.1|2263.1|214
1727425500000|2024-09-27 08:25:00|2270.1|2267.1|2267.6|2264.6|2270.6|2267.6|2263.6|2260.6|1180
1727425800000|2024-09-27 08:30:00|2266.6|2263.6|2267.6|2264.6|2269.6|2266.6|2266.6|2263.6|93
1727426100000|2024-09-27 08:35:00|2267.1|2264.1|2269.1|2266.1|2269.6|2266.6|2266.6|2263.6|251
1727426400000|2024-09-27 08:40:00|2268.6|2265.6|2275.6|2272.6|2275.6|2272.6|2267.6|2264.6|298
1727426700000|2024-09-27 08:45:00|2274.6|2271.6|2265.6|2262.6|2275.6|2272.6|2265.6|2262.6|282
1727427000000|2024-09-27 08:50:00|2266.6|2263.6|2270.6|2267.6|2272.1|2269.1|2265.6|2262.6|143
1727427300000|2024-09-27 08:55:00|2271.1|2268.1|2272.6|2269.6|2273.6|2270.6|2270.6|2267.6|116
1727427600000|2024-09-27 09:00:00|2271.6|2268.6|2272.6|2269.6|2274.1|2271.1|2271.6|2268.6|188
1727427900000|2024-09-27 09:05:00|2273.6|2270.6|2271.6|2268.6|2276.6|2273.6|2271.6|2268.6|152
1727428200000|2024-09-27 09:10:00|2269.6|2266.6|2270.6|2267.6|2272.1|2269.1|2267.6|2264.6|415
1727428500000|2024-09-27 09:15:00|2271.1|2268.1|2269.6|2266.6|2271.1|2268.1|2267.6|2264.6|92
1727428800000|2024-09-27 09:20:00|2267.6|2264.6|2272.6|2269.6|2273.1|2270.1|2266.6|2263.6|150
1727429100000|2024-09-27 09:25:00|2272.1|2269.1|2268.1|2265.1|2272.6|2269.6|2268.1|2265.1|49
1727429400000|2024-09-27 09:30:00|2267.6|2264.6|2269.6|2266.6|2270.6|2267.6|2262.6|2259.6|450
1727429700000|2024-09-27 09:35:00|2270.1|2267.1|2268.6|2265.6|2272.1|2269.1|2267.6|2264.6|132
1727430000000|2024-09-27 09:40:00|2269.6|2266.6|2268.6|2265.6|2270.1|2267.1|2267.6|2264.6|44
1727430300000|2024-09-27 09:45:00|2268.1|2265.1|2270.6|2267.6|2271.6|2268.6|2267.6|2264.6|80
1727430600000|2024-09-27 09:50:00|2270.1|2267.1|2270.6|2267.6|2272.1|2269.1|2269.6|2266.6|74
1727430900000|2024-09-27 09:55:00|2271.1|2268.1|2264.6|2261.6|2271.6|2268.6|2264.6|2261.6|200
1727431200000|2024-09-27 10:00:00|2263.6|2260.6|2263.6|2260.6|2263.6|2260.6|2262.6|2259.6|101
1727431500000|2024-09-27 10:05:00|2264.6|2261.6|2263.6|2260.6|2265.1|2262.1|2262.6|2259.6|80
1727431800000|2024-09-27 10:10:00|2264.6|2261.6|2257.6|2254.6|2264.6|2261.6|2257.6|2254.6|68
1727432100000|2024-09-27 10:15:00|2258.1|2255.1|2260.5|2257.5|2261|2258|2256.1|2253.1|306
1727432400000|2024-09-27 10:20:00|2259.6|2256.6|2256.5|2253.5|2260|2257|2253|2250|178
1727432700000|2024-09-27 10:25:00|2255.5|2252.5|2261|2258|2261.5|2258.5|2255.5|2252.5|91
1727433000000|2024-09-27 10:30:00|2261.5|2258.5|2264.5|2261.5|2265|2262|2261|2258|87
1727433300000|2024-09-27 10:35:00|2265.5|2262.5|2264.5|2261.5|2268.5|2265.5|2264.5|2261.5|145
1727433600000|2024-09-27 10:40:00|2265.5|2262.5|2262.5|2259.5|2266.5|2263.5|2262.5|2259.5|111
1727433900000|2024-09-27 10:45:00|2261.5|2258.5|2261|2258|2263.5|2260.5|2258.5|2255.5|282
1727434200000|2024-09-27 10:50:00|2260.5|2257.5|2256.5|2253.5|2261.5|2258.5|2256|2253|171
1727434500000|2024-09-27 10:55:00|2257|2254|2252.5|2249.5|2257.5|2254.5|2252.5|2249.5|126
1727434800000|2024-09-27 11:00:00|2250.5|2247.5|2252.5|2249.5|2254.5|2251.5|2249.5|2246.5|337
1727435100000|2024-09-27 11:05:00|2252|2249|2251.5|2248.5|2253.5|2250.5|2251.5|2248.5|208
1727435400000|2024-09-27 11:10:00|2250.5|2247.5|2250.5|2247.5|2254.5|2251.5|2248|2245|223
1727435700000|2024-09-27 11:15:00|2251.5|2248.5|2251.5|2248.5|2252|2249|2249.5|2246.5|149
1727436000000|2024-09-27 11:20:00|2252.5|2249.5|2251|2248|2255.5|2252.5|2250.5|2247.5|105
1727436300000|2024-09-27 11:25:00|2251.5|2248.5|2256.5|2253.5|2257.5|2254.5|2251.5|2248.5|166
1727436600000|2024-09-27 11:30:00|2256|2253|2256|2253|2258.5|2255.5|2254.5|2251.5|184
1727436900000|2024-09-27 11:35:00|2255.5|2252.5|2255.5|2252.5|2256.5|2253.5|2253.5|2250.5|190
1727437200000|2024-09-27 11:40:00|2254.5|2251.5|2257.5|2254.5|2257.5|2254.5|2254.5|2251.5|253
1727437500000|2024-09-27 11:45:00|2257|2254|2260.5|2257.5|2262.5|2259.5|2256.5|2253.5|169
1727437800000|2024-09-27 11:50:00|2261.5|2258.5|2265.5|2262.5|2265.5|2262.5|2261|2258|138
1727438100000|2024-09-27 11:55:00|2265|2262|2264|2261|2265.5|2262.5|2261.5|2258.5|292
1727438400000|2024-09-27 12:00:00|2264.5|2261.5|2269.5|2266.5|2273.5|2270.5|2264.5|2261.5|473
1727438700000|2024-09-27 12:05:00|2269|2266|2272.5|2269.5|2274.5|2271.5|2267.5|2264.5|376
1727439000000|2024-09-27 12:10:00|2274.5|2271.5|2271.5|2268.5|2274.5|2271.5|2268.5|2265.5|526
1727439300000|2024-09-27 12:15:00|2272|2269|2270.5|2267.5|2272.5|2269.5|2269.5|2266.5|294
1727439600000|2024-09-27 12:20:00|2271.5|2268.5|2272.5|2269.5|2274|2271|2270.5|2267.5|214
1727439900000|2024-09-27 12:25:00|2270.5|2267.5|2269.5|2266.5|2271|2268|2268.5|2265.5|191
1727440200000|2024-09-27 12:30:00|2270.5|2267.5|2271.5|2268.5|2274|2271|2270.5|2267.5|338
1727440500000|2024-09-27 12:35:00|2273.5|2270.5|2266.5|2263.5|2273.5|2270.5|2266.5|2263.5|238
1727440800000|2024-09-27 12:40:00|2266|2263|2266.5|2263.5|2269.5|2266.5|2266|2263|130
1727441100000|2024-09-27 12:45:00|2265.5|2262.5|2267.4|2264.4|2267.5|2264.5|2264.5|2261.5|148
1727441400000|2024-09-27 12:50:00|2266.4|2263.4|2268.4|2265.4|2270.9|2267.9|2265.4|2262.4|320
1727441700000|2024-09-27 12:55:00|2269.4|2266.4|2266.4|2263.4|2269.4|2266.4|2266.4|2263.4|226
1727442000000|2024-09-27 13:00:00|2267.4|2264.4|2267.4|2264.4|2268.4|2265.4|2263.4|2260.4|295
1727442300000|2024-09-27 13:05:00|2266.4|2263.4|2261.4|2258.4|2267.4|2264.4|2261.4|2258.4|271
1727442600000|2024-09-27 13:10:00|2260.9|2257.9|2262.4|2259.4|2262.4|2259.4|2258.4|2255.4|239
1727442900000|2024-09-27 13:15:00|2261.4|2258.4|2259.9|2256.9|2261.9|2258.9|2258.4|2255.4|322
1727443200000|2024-09-27 13:20:00|2260.4|2257.4|2260.4|2257.4|2260.4|2257.4|2257.4|2254.4|239
1727443500000|2024-09-27 13:25:00|2261.4|2258.4|2262.4|2259.4|2264.4|2261.4|2261.4|2258.4|969
1727443800000|2024-09-27 13:30:00|2263.4|2260.4|2265.4|2262.4|2268.4|2265.4|2263.4|2260.4|305
1727444100000|2024-09-27 13:35:00|2264.9|2261.9|2268.4|2265.4|2270.4|2267.4|2263.4|2260.4|544
1727444400000|2024-09-27 13:40:00|2267.4|2264.4|2265.4|2262.4|2269.4|2266.4|2260.4|2257.4|363
1727444700000|2024-09-27 13:45:00|2264.4|2261.4|2264.4|2261.4|2265.4|2262.4|2262.4|2259.4|357
1727445000000|2024-09-27 13:50:00|2264.9|2261.9|2269.4|2266.4|2269.4|2266.4|2263.4|2260.4|512
1727445300000|2024-09-27 13:55:00|2272.9|2269.9|2278.4|2275.4|2280.9|2277.9|2271.4|2268.4|965
1727445600000|2024-09-27 14:00:00|2277.9|2274.9|2286.4|2283.4|2288.4|2285.4|2277.4|2274.4|1248
1727445900000|2024-09-27 14:05:00|2287.4|2284.4|2293.4|2290.4|2294.4|2291.4|2284.9|2281.9|1047
1727446200000|2024-09-27 14:10:00|2294.4|2291.4|2286.4|2283.4|2296.4|2293.4|2285.4|2282.4|526
1727446500000|2024-09-27 14:15:00|2285.4|2282.4|2282.4|2279.4|2287.4|2284.4|2280.4|2277.4|354
1727446800000|2024-09-27 14:20:00|2283.4|2280.4|2277.4|2274.4|2284.4|2281.4|2277.4|2274.4|278
1727447100000|2024-09-27 14:25:00|2276.4|2273.4|2267.4|2264.4|2277.4|2274.4|2262.4|2259.4|684
1727447400000|2024-09-27 14:30:00|2268.4|2265.4|2253.4|2250.4|2268.4|2265.4|2253.4|2250.4|757
1727447700000|2024-09-27 14:35:00|2252.4|2249.4|2255.4|2252.4|2258.9|2255.9|2251.4|2248.4|612
1727448000000|2024-09-27 14:40:00|2254.4|2251.4|2250.4|2247.4|2257.4|2254.4|2250.4|2247.4|391
1727448300000|2024-09-27 14:45:00|2249.4|2246.4|2251.4|2248.4|2253.9|2250.9|2248.4|2245.4|608
1727448600000|2024-09-27 14:50:00|2250.9|2247.9|2243.4|2240.4|2253.4|2250.4|2242.4|2239.4|352
1727448900000|2024-09-27 14:55:00|2243.9|2240.9|2248.4|2245.4|2251.4|2248.4|2242.4|2239.4|693
1727449200000|2024-09-27 15:00:00|2248.9|2245.9|2256.4|2253.4|2256.4|2253.4|2248.4|2245.4|440
1727449500000|2024-09-27 15:05:00|2255.9|2252.9|2263.8|2260.8|2264.3|2261.3|2251.9|2248.9|859
1727449800000|2024-09-27 15:10:00|2264.8|2261.8|2261.3|2258.3|2266.8|2263.8|2259.8|2256.8|359
1727450100000|2024-09-27 15:15:00|2264.3|2261.3|2259.3|2256.3|2264.8|2261.8|2258.3|2255.3|270
1727450400000|2024-09-27 15:20:00|2259.8|2256.8|2263.8|2260.8|2264.3|2261.3|2259.3|2256.3|624
1727450700000|2024-09-27 15:25:00|2263.3|2260.3|2264.8|2261.8|2265.3|2262.3|2262.3|2259.3|357
1727451000000|2024-09-27 15:30:00|2265.3|2262.3|2262.8|2259.8|2267.3|2264.3|2262.8|2259.8|299
1727451300000|2024-09-27 15:35:00|2262.3|2259.3|2268.3|2265.3|2269.3|2266.3|2262.3|2259.3|269
1727451600000|2024-09-27 15:40:00|2267.3|2264.3|2273.3|2270.3|2274.8|2271.8|2265.3|2262.3|309
1727451900000|2024-09-27 15:45:00|2273.8|2270.8|2272.3|2269.3|2273.8|2270.8|2268.3|2265.3|138
1727452200000|2024-09-27 15:50:00|2272.8|2269.8|2268.3|2265.3|2272.8|2269.8|2267.3|2264.3|261
1727452500000|2024-09-27 15:55:00|2267.3|2264.3|2270.3|2267.3|2270.8|2267.8|2266.3|2263.3|123
1727452800000|2024-09-27 16:00:00|2271.3|2268.3|2264.3|2261.3|2272.3|2269.3|2264.3|2261.3|303
1727453100000|2024-09-27 16:05:00|2264.8|2261.8|2266.3|2263.3|2268.3|2265.3|2264.3|2261.3|135
1727453400000|2024-09-27 16:10:00|2265.3|2262.3|2263.3|2260.3|2265.3|2262.3|2261.3|2258.3|203
1727453700000|2024-09-27 16:15:00|2264.3|2261.3|2265.3|2262.3|2265.3|2262.3|2263.3|2260.3|411
1727454000000|2024-09-27 16:20:00|2264.3|2261.3|2271.3|2268.3|2271.3|2268.3|2260.3|2257.3|423
1727454300000|2024-09-27 16:25:00|2268.8|2265.8|2273.3|2270.3|2273.8|2270.8|2268.8|2265.8|708
1727454600000|2024-09-27 16:30:00|2274.3|2271.3|2281.2|2278.2|2281.2|2278.2|2273.3|2270.3|727
1727454900000|2024-09-27 16:35:00|2281.7|2278.7|2283.8|2280.8|2290.3|2287.3|2281.7|2278.7|721
1727455200000|2024-09-27 16:40:00|2284.3|2281.3|2277.3|2274.3|2285.3|2282.3|2275.3|2272.3|423
1727455500000|2024-09-27 16:45:00|2275.8|2272.8|2272.3|2269.3|2279.7|2276.7|2271.3|2268.3|1049
1727455800000|2024-09-27 16:50:00|2273.3|2270.3|2267.3|2264.3|2274.8|2271.8|2261.3|2258.3|3451
1727456100000|2024-09-27 16:55:00|2266.8|2263.8|2263.3|2260.3|2268.3|2265.3|2261.3|2258.3|862
1727681400000|2024-09-30 07:30:00|2249.3|2246.3|2262.3|2259.3|2266.8|2263.8|2247.8|2244.8|442
1727681700000|2024-09-30 07:35:00|2261.8|2258.8|2252.3|2249.3|2261.8|2258.8|2250.8|2247.8|206
1727682000000|2024-09-30 07:40:00|2251.8|2248.8|2247.8|2244.8|2252.8|2249.8|2244.8|2241.8|131
1727682300000|2024-09-30 07:45:00|2244.3|2241.3|2240.3|2237.3|2244.3|2241.3|2233.9|2230.9|553
1727682600000|2024-09-30 07:50:00|2239.8|2236.8|2225.4|2222.4|2241.8|2238.8|2224.9|2221.9|297
1727682900000|2024-09-30 07:55:00|2223.9|2220.9|2234.3|2231.3|2236.8|2233.8|2223.9|2220.9|396
1727683200000|2024-09-30 08:00:00|2233.8|2230.8|2239.8|2236.8|2241.3|2238.3|2232.3|2229.3|238
1727683500000|2024-09-30 08:05:00|2238.8|2235.8|2243.8|2240.8|2245.8|2242.8|2238.8|2235.8|196
1727683800000|2024-09-30 08:10:00|2244.8|2241.8|2241.8|2238.8|2244.8|2241.8|2240.8|2237.8|50
1727684100000|2024-09-30 08:15:00|2241.3|2238.3|2239.8|2236.8|2242.8|2239.8|2238.8|2235.8|153
1727684400000|2024-09-30 08:20:00|2239.3|2236.3|2238.8|2235.8|2242.8|2239.8|2237.4|2234.4|79
1727684700000|2024-09-30 08:25:00|2239.8|2236.8|2241.3|2238.3|2242.8|2239.8|2238.8|2235.8|79
1727685000000|2024-09-30 08:30:00|2240.8|2237.8|2236.4|2233.4|2240.8|2237.8|2233.9|2230.9|227
1727685300000|2024-09-30 08:35:00|2236.8|2233.8|2238.8|2235.8|2241.3|2238.3|2235.9|2232.9|59
1727685600000|2024-09-30 08:40:00|2238.3|2235.3|2242.8|2239.8|2242.8|2239.8|2237.8|2234.8|29
1727685900000|2024-09-30 08:45:00|2241.8|2238.8|2243.3|2240.3|2245.8|2242.8|2240.3|2237.3|189
1727686200000|2024-09-30 08:50:00|2242.8|2239.8|2242.3|2239.3|2243.8|2240.8|2240.3|2237.3|39
1727686500000|2024-09-30 08:55:00|2242.8|2239.8|2246.8|2243.8|2247.3|2244.3|2241.8|2238.8|59
1727686800000|2024-09-30 09:00:00|2245.8|2242.8|2246.8|2243.8|2246.8|2243.8|2243.8|2240.8|65
1727687100000|2024-09-30 09:05:00|2244.8|2241.8|2241.3|2238.3|2244.8|2241.8|2239.8|2236.8|22
1727687400000|2024-09-30 09:10:00|2240.8|2237.8|2241.8|2238.8|2243.3|2240.3|2240.8|2237.8|45
1727687700000|2024-09-30 09:15:00|2242.8|2239.8|2239.3|2236.3|2242.8|2239.8|2238.8|2235.8|22
1727688000000|2024-09-30 09:20:00|2238.8|2235.8|2239.3|2236.3|2241.8|2238.8|2238.8|2235.8|43
1727688300000|2024-09-30 09:25:00|2236.8|2233.8|2236.8|2233.8|2238.8|2235.8|2234.8|2231.8|126
1727688600000|2024-09-30 09:30:00|2237.8|2234.8|2244.8|2241.8|2244.8|2241.8|2237.3|2234.3|53
1727688900000|2024-09-30 09:35:00|2244.3|2241.3|2243.8|2240.8|2245.8|2242.8|2243.8|2240.8|39
1727689200000|2024-09-30 09:40:00|2244.3|2241.3|2244.8|2241.8|2244.8|2241.8|2242.3|2239.3|52
1727689500000|2024-09-30 09:45:00|2245.8|2242.8|2244.8|2241.8|2245.8|2242.8|2243.8|2240.8|74
1727689800000|2024-09-30 09:50:00|2243.8|2240.8|2244.3|2241.3|2244.8|2241.8|2243.8|2240.8|102
1727690100000|2024-09-30 09:55:00|2244.8|2241.8|2246.8|2243.8|2250.2|2247.2|2244.8|2241.8|91
1727690400000|2024-09-30 10:00:00|2246.3|2243.3|2245.8|2242.8|2246.8|2243.8|2243.3|2240.3|30
1727690700000|2024-09-30 10:05:00|2246.8|2243.8|2246.8|2243.8|2247.8|2244.8|2245.8|2242.8|40
1727691000000|2024-09-30 10:10:00|2246.7|2243.7|2251.2|2248.2|2252.7|2249.7|2246.7|2243.7|56
1727691300000|2024-09-30 10:15:00|2250.7|2247.7|2251.7|2248.7|2253.7|2250.7|2250.7|2247.7|66
1727691600000|2024-09-30 10:20:00|2250.7|2247.7|2250.7|2247.7|2253.2|2250.2|2248.7|2245.7|88
1727691900000|2024-09-30 10:25:00|2250.2|2247.2|2248.7|2245.7|2250.7|2247.7|2248.7|2245.7|18
1727692200000|2024-09-30 10:30:00|2249.7|2246.7|2251.7|2248.7|2252.7|2249.7|2248.7|2245.7|64
1727692500000|2024-09-30 10:35:00|2252.7|2249.7|2252.7|2249.7|2253.7|2250.7|2251.2|2248.2|27
1727692800000|2024-09-30 10:40:00|2249.2|2246.2|2252.7|2249.7|2252.7|2249.7|2246.7|2243.7|114
1727693100000|2024-09-30 10:45:00|2251.7|2248.7|2246.7|2243.7|2251.7|2248.7|2246.7|2243.7|46
1727693400000|2024-09-30 10:50:00|2247.7|2244.7|2250.7|2247.7|2253.7|2250.7|2247.7|2244.7|164
1727693700000|2024-09-30 10:55:00|2251.7|2248.7|2264.6|2261.6|2264.6|2261.6|2251.7|2248.7|446
1727694000000|2024-09-30 11:00:00|2265.6|2262.6|2266.6|2263.6|2267.6|2264.6|2263.6|2260.6|129
1727694300000|2024-09-30 11:05:00|2267.1|2264.1|2266.1|2263.1|2267.6|2264.6|2264.6|2261.6|79
1727694600000|2024-09-30 11:10:00|2266.6|2263.6|2263.6|2260.6|2266.6|2263.6|2262.6|2259.6|36
1727694900000|2024-09-30 11:15:00|2264.6|2261.6|2264.6|2261.6|2264.6|2261.6|2261.6|2258.6|160
1727695200000|2024-09-30 11:20:00|2265.6|2262.6|2264.6|2261.6|2266.6|2263.6|2262.6|2259.6|92
1727695500000|2024-09-30 11:25:00|2265.1|2262.1|2263.6|2260.6|2266.6|2263.6|2263.6|2260.6|53
1727695800000|2024-09-30 11:30:00|2264.6|2261.6|2260.6|2257.6|2264.6|2261.6|2259.6|2256.6|250
1727696100000|2024-09-30 11:35:00|2260.1|2257.1|2261.6|2258.6|2262.6|2259.6|2258.6|2255.6|93
1727696400000|2024-09-30 11:40:00|2261.1|2258.1|2257.6|2254.6|2261.6|2258.6|2256.6|2253.6|514
1727696700000|2024-09-30 11:45:00|2259.1|2256.1|2254.6|2251.6|2260.6|2257.6|2253.6|2250.6|170
1727697000000|2024-09-30 11:50:00|2253.6|2250.6|2240.6|2237.6|2253.6|2250.6|2240.6|2237.6|740
1727697300000|2024-09-30 11:55:00|2241.6|2238.6|2236.7|2233.7|2246.1|2243.1|2235.7|2232.7|468
1727697600000|2024-09-30 12:00:00|2236.6|2233.6|2232.7|2229.7|2236.7|2233.7|2232.2|2229.2|333
1727697900000|2024-09-30 12:05:00|2234.7|2231.7|2238.7|2235.7|2238.7|2235.7|2231.7|2228.7|684
1727698200000|2024-09-30 12:10:00|2239.7|2236.7|2241.2|2238.2|2245.7|2242.7|2239.7|2236.7|321
1727698500000|2024-09-30 12:15:00|2241.7|2238.7|2244.7|2241.7|2247.6|2244.6|2241.2|2238.2|196
1727698800000|2024-09-30 12:20:00|2246.2|2243.2|2249.6|2246.6|2251.1|2248.1|2244.7|2241.7|329
1727699100000|2024-09-30 12:25:00|2249.1|2246.1|2246.6|2243.6|2249.6|2246.6|2245.2|2242.2|199
1727699400000|2024-09-30 12:30:00|2246.1|2243.1|2246.6|2243.6|2248.6|2245.6|2245.6|2242.6|183
1727699700000|2024-09-30 12:35:00|2247.6|2244.6|2247.6|2244.6|2248.6|2245.6|2242.6|2239.6|195
1727700000000|2024-09-30 12:40:00|2248.6|2245.6|2248.6|2245.6|2254.1|2251.1|2248.6|2245.6|256
1727700300000|2024-09-30 12:45:00|2249.6|2246.6|2253.6|2250.6|2254.6|2251.6|2248.6|2245.6|151
1727700600000|2024-09-30 12:50:00|2254.1|2251.1|2249.6|2246.6|2254.6|2251.6|2247.6|2244.6|186
1727700900000|2024-09-30 12:55:00|2249.1|2246.1|2251.1|2248.1|2251.6|2248.6|2246.6|2243.6|220
1727701200000|2024-09-30 13:00:00|2250.6|2247.6|2248.6|2245.6|2250.6|2247.6|2247.1|2244.1|107
1727701500000|2024-09-30 13:05:00|2248.1|2245.1|2243.6|2240.6|2249.6|2246.6|2243.6|2240.6|165
1727701800000|2024-09-30 13:10:00|2244.1|2241.1|2243.6|2240.6|2245.6|2242.6|2242.6|2239.6|272
1727702100000|2024-09-30 13:15:00|2242.6|2239.6|2243.6|2240.6|2243.6|2240.6|2241.6|2238.6|271
1727702400000|2024-09-30 13:20:00|2241.6|2238.6|2239.6|2236.6|2242.6|2239.6|2239.6|2236.6|125
1727702700000|2024-09-30 13:25:00|2240.6|2237.6|2227.6|2224.6|2240.6|2237.6|2224.6|2221.6|797
1727703000000|2024-09-30 13:30:00|2228.6|2225.6|2234|2231|2238.5|2235.5|2228.6|2225.6|552
1727703300000|2024-09-30 13:35:00|2233.6|2230.6|2228.6|2225.6|2234.1|2231.1|2227.6|2224.6|445
1727703600000|2024-09-30 13:40:00|2229.6|2226.6|2230.6|2227.6|2233.6|2230.6|2227.6|2224.6|299
1727703900000|2024-09-30 13:45:00|2229.6|2226.6|2234.6|2231.6|2236.6|2233.6|2228.6|2225.6|362
1727704200000|2024-09-30 13:50:00|2233.6|2230.6|2228.6|2225.6|2234.6|2231.6|2228.6|2225.6|311
1727704500000|2024-09-30 13:55:00|2229.6|2226.6|2227.6|2224.6|2235.6|2232.6|2226.6|2223.6|366
1727704800000|2024-09-30 14:00:00|2228.6|2225.6|2226.6|2223.6|2229.6|2226.6|2226.6|2223.6|525
1727705100000|2024-09-30 14:05:00|2225.6|2222.6|2214.7|2211.7|2225.6|2222.6|2213.7|2210.7|1107
1727705400000|2024-09-30 14:10:00|2215.7|2212.7|2222.6|2219.6|2223.6|2220.6|2215.7|2212.7|436
1727705700000|2024-09-30 14:15:00|2224.1|2221.1|2225.6|2222.6|2227.1|2224.1|2221.2|2218.2|334
1727706000000|2024-09-30 14:20:00|2224.7|2221.7|2225.6|2222.6|2227.7|2224.7|2223.7|2220.7|176
1727706300000|2024-09-30 14:25:00|2224.7|2221.7|2219.7|2216.7|2224.7|2221.7|2219.7|2216.7|320
1727706600000|2024-09-30 14:30:00|2220.7|2217.7|2220.7|2217.7|2224.7|2221.7|2219.7|2216.7|227
1727706900000|2024-09-30 14:35:00|2219.7|2216.7|2217.7|2214.7|2223.7|2220.7|2216.7|2213.7|323
1727707200000|2024-09-30 14:40:00|2218.7|2215.7|2219.6|2216.6|2222.6|2219.6|2218.6|2215.6|274
1727707500000|2024-09-30 14:45:00|2219.2|2216.2|2223.6|2220.6|2226.6|2223.6|2218.6|2215.6|568
1727707800000|2024-09-30 14:50:00|2224.6|2221.6|2228.6|2225.6|2229.6|2226.6|2223.6|2220.6|359
1727708100000|2024-09-30 14:55:00|2227.6|2224.6|2226.6|2223.6|2231.6|2228.6|2226.6|2223.6|337
1727708400000|2024-09-30 15:00:00|2225.6|2222.6|2223.6|2220.6|2227.6|2224.6|2220.6|2217.6|286
1727708700000|2024-09-30 15:05:00|2225.6|2222.6|2223.7|2220.7|2228.6|2225.6|2222.6|2219.6|555
1727709000000|2024-09-30 15:10:00|2224.6|2221.6|2224.6|2221.6|2226.6|2223.6|2223.6|2220.6|268
1727709300000|2024-09-30 15:15:00|2225.1|2222.1|2226.6|2223.6|2228.6|2225.6|2223.6|2220.6|232
1727709600000|2024-09-30 15:20:00|2225.6|2222.6|2230.6|2227.6|2230.6|2227.6|2225.6|2222.6|314
1727709900000|2024-09-30 15:25:00|2229.6|2226.6|2230.6|2227.6|2231.6|2228.6|2229.6|2226.6|342
1727710200000|2024-09-30 15:30:00|2231.1|2228.1|2234.6|2231.6|2235.6|2232.6|2230.6|2227.6|582
1727710500000|2024-09-30 15:35:00|2235.6|2232.6|2238.6|2235.6|2241.1|2238.1|2234.6|2231.6|516
1727710800000|2024-09-30 15:40:00|2239.1|2236.1|2237.6|2234.6|2239.6|2236.6|2234.6|2231.6|350
1727711100000|2024-09-30 15:45:00|2237.5|2234.5|2233.6|2230.6|2237.6|2234.6|2233.6|2230.6|299
1727711400000|2024-09-30 15:50:00|2232.6|2229.6|2227.6|2224.6|2234.5|2231.5|2224.6|2221.6|449
1727711700000|2024-09-30 15:55:00|2226.6|2223.6|2225.6|2222.6|2226.6|2223.6|2223.6|2220.6|384
1727712000000|2024-09-30 16:00:00|2224.6|2221.6|2219.6|2216.6|2225.6|2222.6|2218.6|2215.6|412
1727712300000|2024-09-30 16:05:00|2220.6|2217.6|2224.6|2221.6|2225.6|2222.6|2219.6|2216.6|375
1727712600000|2024-09-30 16:10:00|2225.6|2222.6|2221.6|2218.6|2225.6|2222.6|2218.6|2215.6|451
1727712900000|2024-09-30 16:15:00|2220.6|2217.6|2220.6|2217.6|2222.6|2219.6|2219.6|2216.6|526
1727713200000|2024-09-30 16:20:00|2221.1|2218.1|2224.6|2221.6|2225.6|2222.6|2219.6|2216.6|465
1727713500000|2024-09-30 16:25:00|2223.6|2220.6|2221.6|2218.6|2225.6|2222.6|2221.6|2218.6|388
1727713800000|2024-09-30 16:30:00|2220.6|2217.6|2215.6|2212.6|2220.6|2217.6|2213.6|2210.6|639
1727714100000|2024-09-30 16:35:00|2214.7|2211.7|2217.6|2214.6|2218.6|2215.6|2213.6|2210.6|1009
1727714400000|2024-09-30 16:40:00|2216.6|2213.6|2219.6|2216.6|2222.6|2219.6|2215.6|2212.6|870
1727714700000|2024-09-30 16:45:00|2220.6|2217.6|2227.5|2224.5|2229.5|2226.5|2220.6|2217.6|935
1727715000000|2024-09-30 16:50:00|2228.5|2225.5|2247.5|2244.5|2247.5|2244.5|2228.5|2225.5|3542
1727715300000|2024-09-30 16:55:00|2246.5|2243.5|2251.5|2248.5|2255.5|2252.5|2242.5|2239.5|1122
1727767800000|2024-10-01 07:30:00|2245.4|2242.4|2242.4|2239.4|2245.9|2242.9|2233.5|2230.5|287
1727768100000|2024-10-01 07:35:00|2242.9|2239.9|2248.4|2245.4|2248.4|2245.4|2237.4|2234.4|193
1727768400000|2024-10-01 07:40:00|2248.9|2245.9|2252.8|2249.8|2253.8|2250.8|2245.9|2242.9|174
1727768700000|2024-10-01 07:45:00|2252.9|2249.9|2252.9|2249.9|2259.8|2256.8|2251.9|2248.9|505
1727769000000|2024-10-01 07:50:00|2251.9|2248.9|2252.4|2249.4|2253.9|2250.9|2250.4|2247.4|89
1727769300000|2024-10-01 07:55:00|2251.9|2248.9|2251.4|2248.4|2252.9|2249.9|2249.9|2246.9|28
1727769600000|2024-10-01 08:00:00|2250.9|2247.9|2250.4|2247.4|2250.9|2247.9|2247.4|2244.4|74
1727769900000|2024-10-01 08:05:00|2250.9|2247.9|2248.4|2245.4|2250.9|2247.9|2246.9|2243.9|70
1727770200000|2024-10-01 08:10:00|2247.9|2244.9|2248.9|2245.9|2250.4|2247.4|2247.9|2244.9|31
1727770500000|2024-10-01 08:15:00|2249.4|2246.4|2252.3|2249.3|2252.8|2249.8|2249.4|2246.4|52
1727770800000|2024-10-01 08:20:00|2251.8|2248.8|2250.8|2247.8|2253.8|2250.8|2249.8|2246.8|87
1727771100000|2024-10-01 08:25:00|2249.3|2246.3|2249.8|2246.8|2252.8|2249.8|2248.8|2245.8|65
1727771400000|2024-10-01 08:30:00|2249.3|2246.3|2248.8|2245.8|2252.8|2249.8|2247.8|2244.8|59
1727771700000|2024-10-01 08:35:00|2248.3|2245.3|2244.8|2241.8|2249.3|2246.3|2244.8|2241.8|70
1727772000000|2024-10-01 08:40:00|2243.9|2240.9|2249.8|2246.8|2250.3|2247.3|2243.8|2240.8|41
1727772300000|2024-10-01 08:45:00|2248.3|2245.3|2248.8|2245.8|2249.8|2246.8|2247.8|2244.8|159
1727772600000|2024-10-01 08:50:00|2247.8|2244.8|2249.8|2246.8|2251.8|2248.8|2247.8|2244.8|42
1727772900000|2024-10-01 08:55:00|2249.3|2246.3|2249.3|2246.3|2250.8|2247.8|2248.8|2245.8|57
1727773200000|2024-10-01 09:00:00|2249.8|2246.8|2252.8|2249.8|2252.8|2249.8|2249.8|2246.8|113
1727773500000|2024-10-01 09:05:00|2253.8|2250.8|2251.8|2248.8|2253.8|2250.8|2250.8|2247.8|104
1727773800000|2024-10-01 09:10:00|2252.3|2249.3|2249.8|2246.8|2252.3|2249.3|2249.8|2246.8|68
1727774100000|2024-10-01 09:15:00|2249.3|2246.3|2249.8|2246.8|2250.8|2247.8|2248.8|2245.8|30
1727774400000|2024-10-01 09:20:00|2250.3|2247.3|2249.8|2246.8|2251.3|2248.3|2249.3|2246.3|70
1727774700000|2024-10-01 09:25:00|2249.3|2246.3|2249.8|2246.8|2249.8|2246.8|2248.8|2245.8|15
1727775000000|2024-10-01 09:30:00|2250.8|2247.8|2250.8|2247.8|2251.8|2248.8|2249.8|2246.8|73
1727775300000|2024-10-01 09:35:00|2251.8|2248.8|2243.8|2240.8|2251.8|2248.8|2243.3|2240.3|42
1727775600000|2024-10-01 09:40:00|2243.3|2240.3|2241.8|2238.8|2243.8|2240.8|2239.8|2236.8|135
1727775900000|2024-10-01 09:45:00|2241.3|2238.3|2241.8|2238.8|2242.3|2239.3|2239.8|2236.8|46
1727776200000|2024-10-01 09:50:00|2241.3|2238.3|2243.3|2240.3|2243.8|2240.8|2241.3|2238.3|47
1727776500000|2024-10-01 09:55:00|2242.8|2239.8|2245.8|2242.8|2245.8|2242.8|2241.8|2238.8|60
1727776800000|2024-10-01 10:00:00|2244.8|2241.8|2257.8|2254.8|2259.3|2256.3|2244.8|2241.8|210
1727777100000|2024-10-01 10:05:00|2258.3|2255.3|2257.8|2254.8|2258.8|2255.8|2255.8|2252.8|100
1727777400000|2024-10-01 10:10:00|2256.8|2253.8|2257.8|2254.8|2258.8|2255.8|2256.8|2253.8|122
1727777700000|2024-10-01 10:15:00|2258.8|2255.8|2259.8|2256.8|2259.8|2256.8|2258.8|2255.8|133
1727778000000|2024-10-01 10:20:00|2259.7|2256.7|2256.8|2253.8|2259.8|2256.8|2256.8|2253.8|159
1727778300000|2024-10-01 10:25:00|2255.8|2252.8|2258.8|2255.8|2259.8|2256.8|2254.3|2251.3|221
1727778600000|2024-10-01 10:30:00|2257.8|2254.8|2254.8|2251.8|2257.8|2254.8|2254.3|2251.3|39
1727778900000|2024-10-01 10:35:00|2249.8|2246.8|2251.8|2248.8|2252.8|2249.8|2249.8|2246.8|141
1727779200000|2024-10-01 10:40:00|2250.8|2247.8|2254.8|2251.8|2254.8|2251.8|2250.8|2247.8|43
1727779500000|2024-10-01 10:45:00|2255.8|2252.8|2258.8|2255.8|2260.7|2257.7|2255.8|2252.8|154
1727779800000|2024-10-01 10:50:00|2259.7|2256.7|2258.8|2255.8|2260.8|2257.8|2258.8|2255.8|218
1727780100000|2024-10-01 10:55:00|2256.8|2253.8|2253.8|2250.8|2256.8|2253.8|2253.8|2250.8|67
1727780400000|2024-10-01 11:00:00|2255.8|2252.8|2255.8|2252.8|2257.8|2254.8|2255.8|2252.8|34
1727780700000|2024-10-01 11:05:00|2256.8|2253.8|2257.8|2254.8|2257.8|2254.8|2255.8|2252.8|34
1727781000000|2024-10-01 11:10:00|2258.7|2255.7|2254.8|2251.8|2258.8|2255.8|2254.8|2251.8|33
1727781300000|2024-10-01 11:15:00|2255.7|2252.7|2251.7|2248.7|2255.8|2252.8|2250.8|2247.8|69
1727781600000|2024-10-01 11:20:00|2252.2|2249.2|2247.7|2244.7|2252.2|2249.2|2245.7|2242.7|126
1727781900000|2024-10-01 11:25:00|2246.7|2243.7|2247.7|2244.7|2248.7|2245.7|2245.7|2242.7|54
1727782200000|2024-10-01 11:30:00|2248.7|2245.7|2249.7|2246.7|2252.7|2249.7|2248.7|2245.7|74
1727782500000|2024-10-01 11:35:00|2250.2|2247.2|2251.2|2248.2|2251.7|2248.7|2248.7|2245.7|115
1727782800000|2024-10-01 11:40:00|2250.7|2247.7|2249.7|2246.7|2251.7|2248.7|2246.2|2243.2|119
1727783100000|2024-10-01 11:45:00|2250.2|2247.2|2250.7|2247.7|2254.7|2251.7|2249.7|2246.7|95
1727783400000|2024-10-01 11:50:00|2250.2|2247.2|2247.7|2244.7|2250.2|2247.2|2246.7|2243.7|35
1727783700000|2024-10-01 11:55:00|2246.7|2243.7|2237.7|2234.7|2246.7|2243.7|2235.2|2232.2|260
1727784000000|2024-10-01 12:00:00|2236.7|2233.7|2240.7|2237.7|2241.7|2238.7|2236.7|2233.7|115
1727784300000|2024-10-01 12:05:00|2241.7|2238.7|2244.7|2241.7|2245.1|2242.1|2238.7|2235.7|156
1727784600000|2024-10-01 12:10:00|2244.6|2241.6|2249.6|2246.6|2251.6|2248.6|2244.2|2241.2|284
1727784900000|2024-10-01 12:15:00|2250.6|2247.6|2236.7|2233.7|2250.6|2247.6|2235.7|2232.7|167
1727785200000|2024-10-01 12:20:00|2235.7|2232.7|2235.7|2232.7|2239.1|2236.1|2233.6|2230.6|256
1727785500000|2024-10-01 12:25:00|2235.6|2232.6|2233.7|2230.7|2235.6|2232.6|2228.7|2225.7|443
1727785800000|2024-10-01 12:30:00|2232.7|2229.7|2229.7|2226.7|2232.7|2229.7|2226.7|2223.7|226
1727786100000|2024-10-01 12:35:00|2230.2|2227.2|2236.6|2233.6|2237.6|2234.6|2229.7|2226.7|167
1727786400000|2024-10-01 12:40:00|2233.6|2230.6|2236.6|2233.6|2237.6|2234.6|2233.6|2230.6|103
1727786700000|2024-10-01 12:45:00|2235.6|2232.6|2240.6|2237.6|2240.6|2237.6|2234.6|2231.6|109
1727787000000|2024-10-01 12:50:00|2241.6|2238.6|2235.1|2232.1|2242.6|2239.6|2234.1|2231.1|258
1727787300000|2024-10-01 12:55:00|2234.7|2231.7|2239.6|2236.6|2241.6|2238.6|2232.7|2229.7|136
1727787600000|2024-10-01 13:00:00|2239.7|2236.7|2241.6|2238.6|2245.6|2242.6|2238.6|2235.6|143
1727787900000|2024-10-01 13:05:00|2240.6|2237.6|2241.6|2238.6|2241.6|2238.6|2238.6|2235.6|62
1727788200000|2024-10-01 13:10:00|2242.6|2239.6|2246.6|2243.6|2247.6|2244.6|2242.6|2239.6|385
1727788500000|2024-10-01 13:15:00|2247.1|2244.1|2247.6|2244.6|2247.6|2244.6|2244.6|2241.6|194
1727788800000|2024-10-01 13:20:00|2246.6|2243.6|2249.5|2246.5|2249.5|2246.5|2246.1|2243.1|118
1727789100000|2024-10-01 13:25:00|2248.5|2245.5|2247.5|2244.5|2249.5|2246.5|2247.5|2244.5|45
1727789400000|2024-10-01 13:30:00|2247.6|2244.6|2266.4|2263.4|2268.4|2265.4|2247.6|2244.6|1652
1727789700000|2024-10-01 13:35:00|2265.4|2262.4|2270.4|2267.4|2271.4|2268.4|2265.4|2262.4|726
1727790000000|2024-10-01 13:40:00|2269.9|2266.9|2266.9|2263.9|2271.4|2268.4|2266.4|2263.4|349
1727790300000|2024-10-01 13:45:00|2266.4|2263.4|2264.5|2261.5|2266.5|2263.5|2256.5|2253.5|897
1727790600000|2024-10-01 13:50:00|2264|2261|2269.5|2266.5|2270.9|2267.9|2263.5|2260.5|376
1727790900000|2024-10-01 13:55:00|2270|2267|2275.4|2272.4|2276.5|2273.5|2269.5|2266.5|720
1727791200000|2024-10-01 14:00:00|2274.9|2271.9|2275.4|2272.4|2281.4|2278.4|2274.4|2271.4|859
1727791500000|2024-10-01 14:05:00|2273.4|2270.4|2271.4|2268.4|2275.4|2272.4|2268.9|2265.9|550
1727791800000|2024-10-01 14:10:00|2270.9|2267.9|2274.4|2271.4|2274.4|2271.4|2265.9|2262.9|402
1727792100000|2024-10-01 14:15:00|2274.9|2271.9|2270.9|2267.9|2276.3|2273.3|2268.9|2265.9|258
1727792400000|2024-10-01 14:20:00|2270.4|2267.4|2271.4|2268.4|2273.9|2270.9|2270.4|2267.4|152
1727792700000|2024-10-01 14:25:00|2270.4|2267.4|2267.4|2264.4|2272.4|2269.4|2264.4|2261.4|237
1727793000000|2024-10-01 14:30:00|2267.9|2264.9|2272.4|2269.4|2272.4|2269.4|2264.4|2261.4|136
1727793300000|2024-10-01 14:35:00|2273.4|2270.4|2272.4|2269.4|2275.4|2272.4|2269.4|2266.4|253
1727793600000|2024-10-01 14:40:00|2272.9|2269.9|2270.4|2267.4|2273.4|2270.4|2268.4|2265.4|106
1727793900000|2024-10-01 14:45:00|2269.4|2266.4|2271.3|2268.3|2271.3|2268.3|2266.4|2263.4|119
1727794200000|2024-10-01 14:50:00|2272.3|2269.3|2275.3|2272.3|2275.3|2272.3|2270.3|2267.3|153
1727794500000|2024-10-01 14:55:00|2275.8|2272.8|2278.3|2275.3|2278.3|2275.3|2275.8|2272.8|121
1727794800000|2024-10-01 15:00:00|2278.8|2275.8|2280.3|2277.3|2282.3|2279.3|2278.3|2275.3|966
1727795100000|2024-10-01 15:05:00|2279.3|2276.3|2276.4|2273.4|2279.3|2276.3|2273.4|2270.4|394
1727795400000|2024-10-01 15:10:00|2277.3|2274.3|2286.3|2283.3|2288.3|2285.3|2275.4|2272.4|362
1727795700000|2024-10-01 15:15:00|2284.8|2281.8|2287.3|2284.3|2288.3|2285.3|2278.8|2275.8|592
1727796000000|2024-10-01 15:20:00|2288.3|2285.3|2289.3|2286.3|2293.3|2290.3|2287.3|2284.3|720
1727796300000|2024-10-01 15:25:00|2288.8|2285.8|2290.3|2287.3|2293.8|2290.8|2288.3|2285.3|508
1727796600000|2024-10-01 15:30:00|2289.9|2286.9|2286.3|2283.3|2290.3|2287.3|2286.3|2283.3|454
1727796900000|2024-10-01 15:35:00|2286.4|2283.4|2292.3|2289.3|2292.3|2289.3|2285.3|2282.3|287
1727797200000|2024-10-01 15:40:00|2291.4|2288.4|2301.3|2298.3|2302.2|2299.2|2288.4|2285.4|791
1727797500000|2024-10-01 15:45:00|2301.7|2298.7|2287.8|2284.8|2302.2|2299.2|2287.3|2284.3|673
1727797800000|2024-10-01 15:50:00|2288.3|2285.3|2287.8|2284.8|2291.3|2288.3|2286.3|2283.3|266
1727798100000|2024-10-01 15:55:00|2287.3|2284.3|2283.4|2280.4|2288.3|2285.3|2282.4|2279.4|467
1727798400000|2024-10-01 16:00:00|2284.4|2281.4|2279.4|2276.4|2286.4|2283.4|2279.4|2276.4|501
1727798700000|2024-10-01 16:05:00|2277.4|2274.4|2282.9|2279.9|2283.4|2280.4|2276.4|2273.4|366
1727799000000|2024-10-01 16:10:00|2283.4|2280.4|2278.4|2275.4|2283.4|2280.4|2278.4|2275.4|327
1727799300000|2024-10-01 16:15:00|2277.9|2274.9|2277.4|2274.4|2280.4|2277.4|2276.4|2273.4|442
1727799600000|2024-10-01 16:20:00|2276.4|2273.4|2275.4|2272.4|2278.9|2275.9|2274.4|2271.4|577
1727799900000|2024-10-01 16:25:00|2275.9|2272.9|2279.9|2276.9|2280.9|2277.9|2274.4|2271.4|385
1727800200000|2024-10-01 16:30:00|2279.4|2276.4|2278.4|2275.4|2281.4|2278.4|2277.4|2274.4|413
1727800500000|2024-10-01 16:35:00|2277.9|2274.9|2277.4|2274.4|2280.9|2277.9|2275.4|2272.4|443
1727800800000|2024-10-01 16:40:00|2276.9|2273.9|2290.3|2287.3|2293.3|2290.3|2274.4|2271.4|1074
1727801100000|2024-10-01 16:45:00|2289.8|2286.8|2294.2|2291.2|2295.7|2292.7|2288.3|2285.3|752
1727801400000|2024-10-01 16:50:00|2294.3|2291.3|2293.2|2290.2|2297.2|2294.2|2288.3|2285.3|2154
1727801700000|2024-10-01 16:55:00|2294.2|2291.2|2296.1|2293.1|2299.1|2296.1|2288.3|2285.3|838
1727802000000|2024-10-01 17:00:00|||||||||6
1727854200000|2024-10-02 07:30:00|2291|2288|2306.4|2303.4|2309.4|2306.4|2291|2288|597
1727854500000|2024-10-02 07:35:00|2309.4|2306.4|2307.4|2304.4|2311.3|2308.3|2306.4|2303.4|368
1727854800000|2024-10-02 07:40:00|2307.9|2304.9|2305.4|2302.4|2311.3|2308.3|2304.4|2301.4|381
1727855100000|2024-10-02 07:45:00|2304.9|2301.9|2300.4|2297.4|2304.9|2301.9|2295.4|2292.4|294
1727855400000|2024-10-02 07:50:00|2300.3|2297.3|2301.4|2298.4|2303.3|2300.3|2298.9|2295.9|83
1727855700000|2024-10-02 07:55:00|2300.4|2297.4|2298.4|2295.4|2300.4|2297.4|2297.9|2294.9|37
1727856000000|2024-10-02 08:00:00|2298.8|2295.8|2295.4|2292.4|2299.4|2296.4|2293.4|2290.4|227
1727856300000|2024-10-02 08:05:00|2295.9|2292.9|2296.4|2293.4|2297.4|2294.4|2294.4|2291.4|135
1727856600000|2024-10-02 08:10:00|2297.3|2294.3|2294.4|2291.4|2299.8|2296.8|2293.4|2290.4|157
1727856900000|2024-10-02 08:15:00|2295.4|2292.4|2292.4|2289.4|2297.4|2294.4|2287.4|2284.4|372
1727857200000|2024-10-02 08:20:00|2292.9|2289.9|2291.4|2288.4|2293.4|2290.4|2289.9|2286.9|82
1727857500000|2024-10-02 08:25:00|2292.4|2289.4|2295.3|2292.3|2295.3|2292.3|2290.9|2287.9|73
1727857800000|2024-10-02 08:30:00|2295.4|2292.4|2292.4|2289.4|2296.3|2293.3|2292.4|2289.4|43
1727858100000|2024-10-02 08:35:00|2292.8|2289.8|2293.4|2290.4|2294.3|2291.3|2292.4|2289.4|66
1727858400000|2024-10-02 08:40:00|2294.3|2291.3|2292.3|2289.3|2294.3|2291.3|2289.4|2286.4|83
1727858700000|2024-10-02 08:45:00|2293.3|2290.3|2292.8|2289.8|2293.8|2290.8|2291.3|2288.3|70
1727859000000|2024-10-02 08:50:00|2292.3|2289.3|2291.3|2288.3|2294.3|2291.3|2291.3|2288.3|56
1727859300000|2024-10-02 08:55:00|2291.8|2288.8|2292.3|2289.3|2293.3|2290.3|2291.3|2288.3|48
1727859600000|2024-10-02 09:00:00|2291.8|2288.8|2295.3|2292.3|2295.3|2292.3|2290.8|2287.8|44
1727859900000|2024-10-02 09:05:00|2296.3|2293.3|2300.3|2297.3|2301.3|2298.3|2296.3|2293.3|235
1727860200000|2024-10-02 09:10:00|2301.3|2298.3|2299.8|2296.8|2301.3|2298.3|2296.3|2293.3|81
1727860500000|2024-10-02 09:15:00|2300.3|2297.3|2302.3|2299.3|2302.3|2299.3|2298.3|2295.3|97
1727860800000|2024-10-02 09:20:00|2301.8|2298.8|2299.2|2296.2|2302.3|2299.3|2299.2|2296.2|30
1727861100000|2024-10-02 09:25:00|2299.8|2296.8|2299.3|2296.3|2300.7|2297.7|2296.3|2293.3|28
1727861400000|2024-10-02 09:30:00|2300.2|2297.2|2300.3|2297.3|2302.2|2299.2|2299.3|2296.3|30
1727861700000|2024-10-02 09:35:00|2300.2|2297.2|2297.3|2294.3|2300.2|2297.2|2296.3|2293.3|81
1727862000000|2024-10-02 09:40:00|2297.2|2294.2|2295.3|2292.3|2297.3|2294.3|2295.3|2292.3|82
1727862300000|2024-10-02 09:45:00|2296.3|2293.3|2295.2|2292.2|2298.7|2295.7|2294.3|2291.3|106
1727862600000|2024-10-02 09:50:00|2294.7|2291.7|2298.2|2295.2|2298.2|2295.2|2292.2|2289.2|113
1727862900000|2024-10-02 09:55:00|2298.7|2295.7|2298.3|2295.3|2299.2|2296.2|2297.3|2294.3|54
1727863200000|2024-10-02 10:00:00|2298.2|2295.2|2305.2|2302.2|2307.2|2304.2|2298.2|2295.2|278
1727863500000|2024-10-02 10:05:00|2304.7|2301.7|2305.2|2302.2|2305.2|2302.2|2303.3|2300.3|62
1727863800000|2024-10-02 10:10:00|2305.3|2302.3|2307.2|2304.2|2307.7|2304.7|2304.2|2301.2|107
1727864100000|2024-10-02 10:15:00|2308.2|2305.2|2307.2|2304.2|2308.2|2305.2|2305.2|2302.2|100
1727864400000|2024-10-02 10:20:00|2306.7|2303.7|2310.2|2307.2|2310.2|2307.2|2306.2|2303.2|163
1727864700000|2024-10-02 10:25:00|2311.2|2308.2|2307.2|2304.2|2311.2|2308.2|2307.2|2304.2|340
1727865000000|2024-10-02 10:30:00|2308.2|2305.2|2309.7|2306.7|2311.2|2308.2|2308.2|2305.2|117
1727865300000|2024-10-02 10:35:00|2309.2|2306.2|2311.2|2308.2|2311.2|2308.2|2309.2|2306.2|187
1727865600000|2024-10-02 10:40:00|2310.7|2307.7|2308.2|2305.2|2311.2|2308.2|2308.2|2305.2|78
1727865900000|2024-10-02 10:45:00|2309.2|2306.2|2307.2|2304.2|2309.2|2306.2|2306.2|2303.2|106
1727866200000|2024-10-02 10:50:00|2306.7|2303.7|2301.2|2298.2|2307.2|2304.2|2301.2|2298.2|84
1727866500000|2024-10-02 10:55:00|2302.2|2299.2|2291.2|2288.2|2302.7|2299.7|2290.2|2287.2|625
1727866800000|2024-10-02 11:00:00|2292.2|2289.2|2290.2|2287.2|2292.2|2289.2|2289.2|2286.2|108
1727867100000|2024-10-02 11:05:00|2289.2|2286.2|2288.7|2285.7|2289.2|2286.2|2286.2|2283.2|79
1727867400000|2024-10-02 11:10:00|2288.2|2285.2|2291.2|2288.2|2291.2|2288.2|2288.2|2285.2|65
1727867700000|2024-10-02 11:15:00|2294.1|2291.1|2289.2|2286.2|2294.2|2291.2|2288.2|2285.2|226
1727868000000|2024-10-02 11:20:00|2289.7|2286.7|2288.3|2285.3|2289.7|2286.7|2288.2|2285.2|25
1727868300000|2024-10-02 11:25:00|2288.2|2285.2|2283.3|2280.3|2288.2|2285.2|2283.3|2280.3|166
1727868600000|2024-10-02 11:30:00|2284.2|2281.2|2285.3|2282.3|2285.7|2282.7|2282.3|2279.3|115
1727868900000|2024-10-02 11:35:00|2286.2|2283.2|2283.3|2280.3|2286.2|2283.2|2283.3|2280.3|44
1727869200000|2024-10-02 11:40:00|2284.2|2281.2|2281.3|2278.3|2285.7|2282.7|2281.3|2278.3|185
1727869500000|2024-10-02 11:45:00|2282.2|2279.2|2280.3|2277.3|2282.2|2279.2|2279.3|2276.3|116
1727869800000|2024-10-02 11:50:00|2281.2|2278.2|2281.2|2278.2|2282.2|2279.2|2279.2|2276.2|91
1727870100000|2024-10-02 11:55:00|2282.2|2279.2|2282.2|2279.2|2285.7|2282.7|2282.2|2279.2|71
1727870400000|2024-10-02 12:00:00|2282.7|2279.7|2283.2|2280.2|2288.7|2285.7|2282.2|2279.2|186
1727870700000|2024-10-02 12:05:00|2284.2|2281.2|2286.2|2283.2|2286.2|2283.2|2279.7|2276.7|151
1727871000000|2024-10-02 12:10:00|2287.2|2284.2|2286.2|2283.2|2288.2|2285.2|2282.2|2279.2|190
1727871300000|2024-10-02 12:15:00|2285.1|2282.1|2286.1|2283.1|2289.1|2286.1|2283.2|2280.2|273
1727871600000|2024-10-02 12:20:00|2285.1|2282.1|2285.1|2282.1|2286.1|2283.1|2283.2|2280.2|253
1727871900000|2024-10-02 12:25:00|2284.2|2281.2|2287.1|2284.1|2287.1|2284.1|2283.2|2280.2|143
1727872200000|2024-10-02 12:30:00|2286.1|2283.1|2288.1|2285.1|2289.1|2286.1|2284.1|2281.1|229
1727872500000|2024-10-02 12:35:00|2290.1|2287.1|2288|2285|2294.1|2291.1|2288|2285|451
1727872800000|2024-10-02 12:40:00|2289|2286|2287|2284|2289.5|2286.5|2284|2281|245
1727873100000|2024-10-02 12:45:00|2288|2285|2288|2285|2289|2286|2285|2282|150
1727873400000|2024-10-02 12:50:00|2288.5|2285.5|2296|2293|2297|2294|2288.5|2285.5|265
1727873700000|2024-10-02 12:55:00|2297|2294|2293.1|2290.1|2297|2294|2292|2289|204
1727874000000|2024-10-02 13:00:00|2294|2291|2292|2289|2295.1|2292.1|2291|2288|131
1727874300000|2024-10-02 13:05:00|2291|2288|2297|2294|2297|2294|2291|2288|146
1727874600000|2024-10-02 13:10:00|2296|2293|2286.1|2283.1|2296|2293|2286.1|2283.1|141
1727874900000|2024-10-02 13:15:00|2287.1|2284.1|2290.1|2287.1|2291.1|2288.1|2286.1|2283.1|147
1727875200000|2024-10-02 13:20:00|2291.1|2288.1|2291.1|2288.1|2293.1|2290.1|2290.5|2287.5|117
1727875500000|2024-10-02 13:25:00|2292.1|2289.1|2295|2292|2300|2297|2292.1|2289.1|359
1727875800000|2024-10-02 13:30:00|2296|2293|2299|2296|2300|2297|2296|2293|189
1727876100000|2024-10-02 13:35:00|2300|2297|2298|2295|2300|2297|2296|2293|325
1727876400000|2024-10-02 13:40:00|2299|2296|2294|2291|2300|2297|2293.1|2290.1|330
1727876700000|2024-10-02 13:45:00|2295|2292|2288.1|2285.1|2295.1|2292.1|2286.1|2283.1|328
1727877000000|2024-10-02 13:50:00|2289.1|2286.1|2285.1|2282.1|2289.1|2286.1|2282.1|2279.1|295
1727877300000|2024-10-02 13:55:00|2284.1|2281.1|2285.1|2282.1|2285.1|2282.1|2282.1|2279.1|336
1727877600000|2024-10-02 14:00:00|2286.1|2283.1|2295.1|2292.1|2295.1|2292.1|2286.1|2283.1|335
1727877900000|2024-10-02 14:05:00|2296|2293|2296|2293|2297.1|2294.1|2294.1|2291.1|291
1727878200000|2024-10-02 14:10:00|2297|2294|2298.5|2295.5|2300|2297|2296.1|2293.1|488
1727878500000|2024-10-02 14:15:00|2299|2296|2295.1|2292.1|2299|2296|2293.6|2290.6|140
1727878800000|2024-10-02 14:20:00|2296|2293|2293.1|2290.1|2296|2293|2293|2290|187
1727879100000|2024-10-02 14:25:00|2294|2291|2297|2294|2297|2294|2293.5|2290.5|165
1727879400000|2024-10-02 14:30:00|2296.1|2293.1|2294.5|2291.5|2297|2294|2293.5|2290.5|179
1727879700000|2024-10-02 14:35:00|2294|2291|2294.1|2291.1|2297.1|2294.1|2293|2290|196
1727880000000|2024-10-02 14:40:00|2295.1|2292.1|2297|2294|2297|2294|2293.1|2290.1|178
1727880300000|2024-10-02 14:45:00|2296.5|2293.5|2284.1|2281.1|2300|2297|2284.1|2281.1|391
1727880600000|2024-10-02 14:50:00|2283.1|2280.1|2272.2|2269.2|2285.1|2282.1|2269.3|2266.3|833
1727880900000|2024-10-02 14:55:00|2272.7|2269.7|2270.2|2267.2|2273.2|2270.2|2268.2|2265.2|353
1727881200000|2024-10-02 15:00:00|2271.2|2268.2|2258.8|2255.8|2271.7|2268.7|2258.8|2255.8|522
1727881500000|2024-10-02 15:05:00|2259.3|2256.3|2252.3|2249.3|2259.3|2256.3|2243.3|2240.3|1275
1727881800000|2024-10-02 15:10:00|2252.8|2249.8|2249.8|2246.8|2254.8|2251.8|2245.8|2242.8|744
1727882100000|2024-10-02 15:15:00|2249.3|2246.3|2255.3|2252.3|2255.3|2252.3|2248.3|2245.3|394
1727882400000|2024-10-02 15:20:00|2254.3|2251.3|2248.8|2245.8|2255.3|2252.3|2248.8|2245.8|440
1727882700000|2024-10-02 15:25:00|2249.3|2246.3|2251.8|2248.8|2252.4|2249.4|2242.8|2239.8|733
1727883000000|2024-10-02 15:30:00|2251.3|2248.3|2255.3|2252.3|2255.3|2252.3|2250.3|2247.3|465
1727883300000|2024-10-02 15:35:00|2254.3|2251.3|2259.3|2256.3|2259.3|2256.3|2254.3|2251.3|482
1727883600000|2024-10-02 15:40:00|2259.2|2256.2|2260.2|2257.2|2261.2|2258.2|2257.3|2254.3|219
1727883900000|2024-10-02 15:45:00|2262.2|2259.2|2256.3|2253.3|2262.2|2259.2|2255.3|2252.3|227
1727884200000|2024-10-02 15:50:00|2255.3|2252.3|2252.3|2249.3|2257.3|2254.3|2252.3|2249.3|188
1727884500000|2024-10-02 15:55:00|2252.8|2249.8|2251.4|2248.4|2254.3|2251.3|2251.3|2248.3|446
1727884800000|2024-10-02 16:00:00|2251.3|2248.3|2255.3|2252.3|2258.3|2255.3|2248.8|2245.8|443
1727885100000|2024-10-02 16:05:00|2254.3|2251.3|2253.3|2250.3|2254.8|2251.8|2252.3|2249.3|229
1727885400000|2024-10-02 16:10:00|2253.8|2250.8|2255.8|2252.8|2256.3|2253.3|2253.3|2250.3|200
1727885700000|2024-10-02 16:15:00|2255.3|2252.3|2255.2|2252.2|2258.2|2255.2|2255.2|2252.2|416
1727886000000|2024-10-02 16:20:00|2254.3|2251.3|2256.2|2253.2|2257.2|2254.2|2252.3|2249.3|348
1727886300000|2024-10-02 16:25:00|2255.8|2252.8|2255.3|2252.3|2257.2|2254.2|2254.3|2251.3|365
1727886600000|2024-10-02 16:30:00|2254.8|2251.8|2257.2|2254.2|2258.2|2255.2|2254.3|2251.3|201
1727886900000|2024-10-02 16:35:00|2257.3|2254.3|2254.3|2251.3|2258.3|2255.3|2253.8|2250.8|212
1727887200000|2024-10-02 16:40:00|2255.3|2252.3|2257.3|2254.3|2257.3|2254.3|2253.3|2250.3|264
1727887500000|2024-10-02 16:45:00|2258.2|2255.2|2264.2|2261.2|2266.2|2263.2|2257.2|2254.2|609
1727887800000|2024-10-02 16:50:00|2265.2|2262.2|2262.2|2259.2|2272.2|2269.2|2262.2|2259.2|2171
1727888100000|2024-10-02 16:55:00|2263.2|2260.2|2259.2|2256.2|2268.2|2265.2|2259.2|2256.2|521
1727940600000|2024-10-03 07:30:00|2255.1|2252.1|2256.6|2253.6|2257.6|2254.6|2250.1|2247.1|221
1727940900000|2024-10-03 07:35:00|2258.1|2255.1|2259.6|2256.6|2260.1|2257.1|2254.6|2251.6|65
1727941200000|2024-10-03 07:40:00|2258.6|2255.6|2255.6|2252.6|2258.6|2255.6|2255.6|2252.6|33
1727941500000|2024-10-03 07:45:00|2254.6|2251.6|2247.6|2244.6|2254.6|2251.6|2246.1|2243.1|302
1727941800000|2024-10-03 07:50:00|2248.1|2245.1|2248.1|2245.1|2249.6|2246.6|2244.6|2241.6|233
1727942100000|2024-10-03 07:55:00|2247.6|2244.6|2249.6|2246.6|2249.6|2246.6|2247.6|2244.6|31
1727942400000|2024-10-03 08:00:00|2250.1|2247.1|2250.6|2247.6|2252.6|2249.6|2248.6|2245.6|87
1727942700000|2024-10-03 08:05:00|2250.1|2247.1|2246.6|2243.6|2250.6|2247.6|2246.6|2243.6|94
1727943000000|2024-10-03 08:10:00|2247.1|2244.1|2241.6|2238.6|2247.1|2244.1|2239.1|2236.1|271
1727943300000|2024-10-03 08:15:00|2240.6|2237.6|2238.6|2235.6|2241.6|2238.6|2238.6|2235.6|212
1727943600000|2024-10-03 08:20:00|2237.7|2234.7|2239.1|2236.1|2240.6|2237.6|2234.6|2231.6|399
1727943900000|2024-10-03 08:25:00|2238.6|2235.6|2240.6|2237.6|2241.1|2238.1|2238.1|2235.1|24
1727944200000|2024-10-03 08:30:00|2239.6|2236.6|2237.1|2234.1|2239.6|2236.6|2236.2|2233.2|129
1727944500000|2024-10-03 08:35:00|2237.6|2234.6|2241.1|2238.1|2243.6|2240.6|2237.1|2234.1|124
1727944800000|2024-10-03 08:40:00|2241.6|2238.6|2238.6|2235.6|2243.6|2240.6|2237.6|2234.6|267
1727945100000|2024-10-03 08:45:00|2239.6|2236.6|2239.1|2236.1|2239.6|2236.6|2238.1|2235.1|43
1727945400000|2024-10-03 08:50:00|2238.6|2235.6|2238.6|2235.6|2238.6|2235.6|2237.6|2234.6|7
1727945700000|2024-10-03 08:55:00|2239.6|2236.6|2240.6|2237.6|2243.6|2240.6|2239.6|2236.6|63
1727946000000|2024-10-03 09:00:00|2240.5|2237.5|2241.6|2238.6|2241.6|2238.6|2239.1|2236.1|37
1727946300000|2024-10-03 09:05:00|2241.5|2238.5|2240.6|2237.6|2241.6|2238.6|2239.6|2236.6|42
1727946600000|2024-10-03 09:10:00|2239.6|2236.6|2238.6|2235.6|2240.1|2237.1|2238.6|2235.6|60
1727946900000|2024-10-03 09:15:00|2237.6|2234.6|2235.1|2232.1|2239.5|2236.5|2235.1|2232.1|232
1727947200000|2024-10-03 09:20:00|2235.6|2232.6|2239.6|2236.6|2240.1|2237.1|2235.6|2232.6|77
1727947500000|2024-10-03 09:25:00|2239.5|2236.5|2240.6|2237.6|2241|2238|2239.5|2236.5|11
1727947800000|2024-10-03 09:30:00|2240.5|2237.5|2248.5|2245.5|2248.5|2245.5|2240.5|2237.5|223
1727948100000|2024-10-03 09:35:00|2249.5|2246.5|2249.5|2246.5|2249.5|2246.5|2249.5|2246.5|14
1727948400000|2024-10-03 09:40:00|2251.4|2248.4|2251.5|2248.5|2253|2250|2251|2248|75
1727948700000|2024-10-03 09:45:00|2252.5|2249.5|2249.5|2246.5|2252.5|2249.5|2249.5|2246.5|49
1727949000000|2024-10-03 09:50:00|2249|2246|2246.5|2243.5|2249.5|2246.5|2246.5|2243.5|24
1727949300000|2024-10-03 09:55:00|2245.5|2242.5|2243.5|2240.5|2245.5|2242.5|2243|2240|53
1727949600000|2024-10-03 10:00:00|2242.5|2239.5|2244|2241|2244|2241|2242.5|2239.5|41
1727949900000|2024-10-03 10:05:00|2245|2242|2245.5|2242.5|2245.5|2242.5|2244.5|2241.5|10
1727950200000|2024-10-03 10:10:00|2247|2244|2248.5|2245.5|2249.5|2246.5|2247|2244|59
1727950500000|2024-10-03 10:15:00|2249|2246|2251.5|2248.5|2251.5|2248.5|2248.5|2245.5|103
1727950800000|2024-10-03 10:20:00|2252.5|2249.5|2251.5|2248.5|2252.5|2249.5|2250.5|2247.5|110
1727951100000|2024-10-03 10:25:00|2250.5|2247.5|2251.5|2248.5|2251.5|2248.5|2250.5|2247.5|23
1727951400000|2024-10-03 10:30:00|2252|2249|2256.5|2253.5|2256.5|2253.5|2252|2249|86
1727951700000|2024-10-03 10:35:00|2256|2253|2256.5|2253.5|2258.5|2255.5|2255.5|2252.5|40
1727952000000|2024-10-03 10:40:00|2257.5|2254.5|2260|2257|2261.4|2258.4|2257.5|2254.5|96
1727952300000|2024-10-03 10:45:00|2260.5|2257.5|2259.5|2256.5|2260.5|2257.5|2258.5|2255.5|64
1727952600000|2024-10-03 10:50:00|2260|2257|2260.4|2257.4|2262.5|2259.5|2259.5|2256.5|41
1727952900000|2024-10-03 10:55:00|2261.4|2258.4|2260.9|2257.9|2261.4|2258.4|2259.5|2256.5|26
1727953200000|2024-10-03 11:00:00|2259.4|2256.4|2260.9|2257.9|2261.4|2258.4|2259.4|2256.4|40
1727953500000|2024-10-03 11:05:00|2261.4|2258.4|2260.4|2257.4|2263.4|2260.4|2260|2257|47
1727953800000|2024-10-03 11:10:00|2260.5|2257.5|2262.4|2259.4|2263.9|2260.9|2260.4|2257.4|174
1727954100000|2024-10-03 11:15:00|2262.5|2259.5|2259.4|2256.4|2262.5|2259.5|2259.4|2256.4|80
1727954400000|2024-10-03 11:20:00|2259.5|2256.5|2259.5|2256.5|2259.5|2256.5|2258.5|2255.5|14
1727954700000|2024-10-03 11:25:00|2259.4|2256.4|2251.5|2248.5|2259.5|2256.5|2251|2248|87
1727955000000|2024-10-03 11:30:00|2252|2249|2254.5|2251.5|2255.5|2252.5|2252|2249|131
1727955300000|2024-10-03 11:35:00|2255|2252|2254.5|2251.5|2256.5|2253.5|2254.5|2251.5|14
1727955600000|2024-10-03 11:40:00|2253.5|2250.5|2254.5|2251.5|2254.5|2251.5|2253|2250|37
1727955900000|2024-10-03 11:45:00|2254|2251|2251.5|2248.5|2254.5|2251.5|2251.5|2248.5|23
1727956200000|2024-10-03 11:50:00|2251|2248|2252.5|2249.5|2253|2250|2250.5|2247.5|39
1727956500000|2024-10-03 11:55:00|2252|2249|2252.4|2249.4|2252.5|2249.5|2250.5|2247.5|72
1727956800000|2024-10-03 12:00:00|2252|2249|2252.5|2249.5|2256.4|2253.4|2251.5|2248.5|111
1727957100000|2024-10-03 12:05:00|2253.4|2250.4|2258.4|2255.4|2258.4|2255.4|2253.4|2250.4|197
1727957400000|2024-10-03 12:10:00|2259.4|2256.4|2265.4|2262.4|2265.4|2262.4|2258.4|2255.4|347
1727957700000|2024-10-03 12:15:00|2265.3|2262.3|2273.3|2270.3|2276.3|2273.3|2264.4|2261.4|525
1727958000000|2024-10-03 12:20:00|2273.8|2270.8|2274.3|2271.3|2274.3|2271.3|2271.3|2268.3|244
1727958300000|2024-10-03 12:25:00|2273.3|2270.3|2287.2|2284.2|2287.2|2284.2|2273.3|2270.3|420
1727958600000|2024-10-03 12:30:00|2286.8|2281.8|2297|2294|2297|2294|2286.2|2281.8|767
1727958900000|2024-10-03 12:35:00|2296|2293|2296|2293|2299|2296|2293.1|2290.1|516
1727959200000|2024-10-03 12:40:00|2295.5|2292.5|2293|2290|2296|2293|2292|2289|445
1727959500000|2024-10-03 12:45:00|2294|2291|2290|2287|2294|2291|2289|2286|164
1727959800000|2024-10-03 12:50:00|2291|2288|2295.9|2292.9|2297.9|2294.9|2290.5|2287.5|260
1727960100000|2024-10-03 12:55:00|2294.9|2291.9|2294|2291|2294.9|2291.9|2291.5|2288.5|151
1727960400000|2024-10-03 13:00:00|2294.4|2291.4|2289|2286|2295.9|2292.9|2286.5|2283.5|250
1727960700000|2024-10-03 13:05:00|2289.9|2286.9|2287.9|2284.9|2292.9|2289.9|2287.9|2284.9|216
1727961000000|2024-10-03 13:10:00|2288.9|2285.9|2292.9|2289.9|2294.9|2291.9|2284|2281|486
1727961300000|2024-10-03 13:15:00|2291.5|2288.5|2291|2288|2293.4|2290.4|2288.5|2285.5|126
1727961600000|2024-10-03 13:20:00|2290.9|2287.9|2296.9|2293.9|2296.9|2293.9|2290.5|2287.5|278
1727961900000|2024-10-03 13:25:00|2295.9|2292.9|2300.9|2297.9|2303.9|2300.9|2294.9|2291.9|1004
1727962200000|2024-10-03 13:30:00|2302.4|2299.4|2318.7|2315.7|2323.1|2320.1|2302.4|2299.4|2258
1727962500000|2024-10-03 13:35:00|2319.2|2316.2|2321.6|2318.6|2324.5|2321.5|2318.7|2315.7|890
1727962800000|2024-10-03 13:40:00|2322.6|2319.6|2321.6|2318.6|2324.5|2321.5|2321.5|2318.5|432
1727963100000|2024-10-03 13:45:00|2322|2319|2313.6|2310.6|2322.5|2319.5|2312.6|2309.6|525
1727963400000|2024-10-03 13:50:00|2312.7|2309.7|2315.6|2312.6|2316.6|2313.6|2309.7|2306.7|567
1727963700000|2024-10-03 13:55:00|2313.7|2310.7|2317.6|2314.6|2317.6|2314.6|2313.2|2310.2|207
1727964000000|2024-10-03 14:00:00|2318.6|2315.6|2314.7|2311.7|2327.5|2324.5|2314.6|2311.6|1004
1727964300000|2024-10-03 14:05:00|2315.2|2312.2|2316.6|2313.6|2321.6|2318.6|2315.2|2312.2|281
1727964600000|2024-10-03 14:10:00|2315.6|2312.6|2315.6|2312.6|2317.6|2314.6|2311.7|2308.7|420
1727964900000|2024-10-03 14:15:00|2315.7|2312.7|2314.6|2311.6|2318.6|2315.6|2312.7|2309.7|753
1727965200000|2024-10-03 14:20:00|2314.7|2311.7|2310.7|2307.7|2315.1|2312.1|2307.7|2304.7|293
1727965500000|2024-10-03 14:25:00|2309.7|2306.7|2316.6|2313.6|2316.6|2313.6|2309.7|2306.7|314
1727965800000|2024-10-03 14:30:00|2316.5|2313.5|2312.6|2309.6|2316.6|2313.6|2312.6|2309.6|258
1727966100000|2024-10-03 14:35:00|2313.6|2310.6|2312.6|2309.6|2314.6|2311.6|2309.6|2306.6|207
1727966400000|2024-10-03 14:40:00|2313.6|2310.6|2316.6|2313.6|2318.6|2315.6|2312.1|2309.1|260
1727966700000|2024-10-03 14:45:00|2317.1|2314.1|2320.6|2317.6|2320.6|2317.6|2314.6|2311.6|204
1727967000000|2024-10-03 14:50:00|2320.5|2317.5|2317.6|2314.6|2320.6|2317.6|2317.1|2314.1|200
1727967300000|2024-10-03 14:55:00|2318.6|2315.6|2318.5|2315.5|2319.5|2316.5|2315.6|2312.6|277
1727967600000|2024-10-03 15:00:00|2318.1|2315.1|2321.5|2318.5|2322|2319|2313.6|2310.6|282
1727967900000|2024-10-03 15:05:00|2320.5|2317.5|2317.5|2314.5|2321|2318|2317.5|2314.5|381
1727968200000|2024-10-03 15:10:00|2318.5|2315.5|2318.5|2315.5|2322.5|2319.5|2317.5|2314.5|267
1727968500000|2024-10-03 15:15:00|2319.5|2316.5|2314.5|2311.5|2321.5|2318.5|2313.6|2310.6|754
1727968800000|2024-10-03 15:20:00|2315.5|2312.5|2311.6|2308.6|2319.5|2316.5|2311.6|2308.6|405
1727969100000|2024-10-03 15:25:00|2312.5|2309.5|2316.5|2313.5|2317.4|2314.4|2311.5|2308.5|788
1727969400000|2024-10-03 15:30:00|2315.5|2312.5|2312.5|2309.5|2316.5|2313.5|2310.5|2307.5|490
1727969700000|2024-10-03 15:35:00|2311.5|2308.5|2308.5|2305.5|2315.4|2312.4|2307.5|2304.5|456
1727970000000|2024-10-03 15:40:00|2309|2306|2311|2308|2312.5|2309.5|2308.5|2305.5|428
1727970300000|2024-10-03 15:45:00|2310.5|2307.5|2307.5|2304.5|2310.5|2307.5|2306.5|2303.5|268
1727970600000|2024-10-03 15:50:00|2307.6|2304.6|2301.5|2298.5|2309.5|2306.5|2301|2298|436
1727970900000|2024-10-03 15:55:00|2302.5|2299.5|2304.5|2301.5|2306.5|2303.5|2302.5|2299.5|205
1727971200000|2024-10-03 16:00:00|2302.5|2299.5|2307.5|2304.5|2307.5|2304.5|2302|2299|360
1727971500000|2024-10-03 16:05:00|2308.5|2305.5|2301.6|2298.6|2309.5|2306.5|2299.6|2296.6|518
1727971800000|2024-10-03 16:10:00|2300.6|2297.6|2303.6|2300.6|2306.5|2303.5|2300.6|2297.6|268
1727972100000|2024-10-03 16:15:00|2304.6|2301.6|2305.6|2302.6|2306.6|2303.6|2303.6|2300.6|134
1727972400000|2024-10-03 16:20:00|2304.6|2301.6|2303.6|2300.6|2306.6|2303.6|2302.6|2299.6|179
1727972700000|2024-10-03 16:25:00|2304.6|2301.6|2312.5|2309.5|2313|2310|2304.6|2301.6|398
1727973000000|2024-10-03 16:30:00|2312|2309|2311.6|2308.6|2313.5|2310.5|2307.6|2304.6|450
1727973300000|2024-10-03 16:35:00|2310.5|2307.5|2311.6|2308.6|2314.6|2311.6|2309.6|2306.6|616
1727973600000|2024-10-03 16:40:00|2310.6|2307.6|2309.6|2306.6|2311.6|2308.6|2307.6|2304.6|624
1727973900000|2024-10-03 16:45:00|2310.6|2307.6|2317.6|2314.6|2317.6|2314.6|2310.6|2307.6|764
1727974200000|2024-10-03 16:50:00|2318.6|2315.6|2319.4|2316.4|2320.4|2317.4|2309.6|2306.6|1652
1727974500000|2024-10-03 16:55:00|2318.4|2315.4|2316.4|2313.4|2318.4|2315.4|2315|2312|616
1728027000000|2024-10-04 07:30:00|2325.6|2322.6|2328.6|2325.6|2335.4|2332.4|2322.7|2319.7|772
1728027300000|2024-10-04 07:35:00|2329|2326|2329.5|2326.5|2331|2328|2326.5|2323.5|113
1728027600000|2024-10-04 07:40:00|2329|2326|2321.6|2318.6|2329.5|2326.5|2319.1|2316.1|244
1728027900000|2024-10-04 07:45:00|2322.1|2319.1|2327.1|2324.1|2330.1|2327.1|2321.6|2318.6|127
1728028200000|2024-10-04 07:50:00|2327.5|2324.5|2328.1|2325.1|2330.5|2327.5|2327.1|2324.1|49
1728028500000|2024-10-04 07:55:00|2328.6|2325.6|2331.5|2328.5|2332.5|2329.5|2327.1|2324.1|58
1728028800000|2024-10-04 08:00:00|2331.6|2328.6|2336.5|2333.5|2336.5|2333.5|2331.6|2328.6|184
1728029100000|2024-10-04 08:05:00|2337|2334|2330.5|2327.5|2337.5|2334.5|2330|2327|151
1728029400000|2024-10-04 08:10:00|2330|2327|2328.5|2325.5|2331.5|2328.5|2327.5|2324.5|51
1728029700000|2024-10-04 08:15:00|2329.5|2326.5|2333.5|2330.5|2333.5|2330.5|2329.5|2326.5|130
1728030000000|2024-10-04 08:20:00|2334|2331|2335.5|2332.5|2335.5|2332.5|2333|2330|23
1728030300000|2024-10-04 08:25:00|2336.5|2333.5|2334.5|2331.5|2336.5|2333.5|2333|2330|36
1728030600000|2024-10-04 08:30:00|2335|2332|2333.5|2330.5|2335|2332|2331.1|2328.1|35
1728030900000|2024-10-04 08:35:00|2334.5|2331.5|2324.6|2321.6|2334.5|2331.5|2323.6|2320.6|71
1728031200000|2024-10-04 08:40:00|2325.1|2322.1|2324.6|2321.6|2326.5|2323.5|2324.1|2321.1|108
1728031500000|2024-10-04 08:45:00|2324.1|2321.1|2319.6|2316.6|2325.6|2322.6|2319.6|2316.6|82
1728031800000|2024-10-04 08:50:00|2320.6|2317.6|2322.6|2319.6|2323.6|2320.6|2319.6|2316.6|52
1728032100000|2024-10-04 08:55:00|2321.6|2318.6|2315.7|2312.7|2321.6|2318.6|2312.2|2309.2|291
1728032400000|2024-10-04 09:00:00|2314.7|2311.7|2317.6|2314.6|2317.6|2314.6|2313.7|2310.7|76
1728032700000|2024-10-04 09:05:00|2318.6|2315.6|2317.6|2314.6|2319.6|2316.6|2316.6|2313.6|58
1728033000000|2024-10-04 09:10:00|2319.1|2316.1|2320.6|2317.6|2321.1|2318.1|2318.6|2315.6|45
1728033300000|2024-10-04 09:15:00|2321.6|2318.6|2322.6|2319.6|2323.6|2320.6|2321.6|2318.6|34
1728033600000|2024-10-04 09:20:00|2321.6|2318.6|2320.6|2317.6|2322.6|2319.6|2320.6|2317.6|12
1728033900000|2024-10-04 09:25:00|2319.6|2316.6|2320.6|2317.6|2321.1|2318.1|2317.6|2314.6|31
1728034200000|2024-10-04 09:30:00|2321.6|2318.6|2321.6|2318.6|2321.6|2318.6|2319.6|2316.6|59
1728034500000|2024-10-04 09:35:00|2322.6|2319.6|2324.5|2321.5|2324.5|2321.5|2322.5|2319.5|16
1728034800000|2024-10-04 09:40:00|2324|2321|2322.5|2319.5|2324.6|2321.6|2322.5|2319.5|74
1728035100000|2024-10-04 09:45:00|2323|2320|2321.5|2318.5|2324|2321|2321|2318|25
1728035400000|2024-10-04 09:50:00|2322|2319|2321.6|2318.6|2325.5|2322.5|2320.6|2317.6|77
1728035700000|2024-10-04 09:55:00|2320.6|2317.6|2316.6|2313.6|2321.1|2318.1|2316.6|2313.6|61
1728036000000|2024-10-04 10:00:00|2316.7|2313.7|2324.1|2321.1|2324.1|2321.1|2315.7|2312.7|161
1728036300000|2024-10-04 10:05:00|2323.6|2320.6|2322.6|2319.6|2323.6|2320.6|2322.1|2319.1|102
1728036600000|2024-10-04 10:10:00|2323.6|2320.6|2324.6|2321.6|2325.1|2322.1|2322.1|2319.1|151
1728036900000|2024-10-04 10:15:00|2325.6|2322.6|2324.6|2321.6|2326.6|2323.6|2323.6|2320.6|97
1728037200000|2024-10-04 10:20:00|2325.1|2322.1|2327.1|2324.1|2327.6|2324.6|2324.6|2321.6|72
1728037500000|2024-10-04 10:25:00|2327.6|2324.6|2324.6|2321.6|2328.6|2325.6|2324.1|2321.1|120
1728037800000|2024-10-04 10:30:00|2323.6|2320.6|2319.6|2316.6|2323.6|2320.6|2318.6|2315.6|121
1728038100000|2024-10-04 10:35:00|2320.5|2317.5|2320.6|2317.6|2321.6|2318.6|2319.6|2316.6|194
1728038400000|2024-10-04 10:40:00|2319.6|2316.6|2316.6|2313.6|2321.5|2318.5|2314.6|2311.6|223
1728038700000|2024-10-04 10:45:00|2317.1|2314.1|2314.6|2311.6|2317.6|2314.6|2313.5|2310.5|244
1728039000000|2024-10-04 10:50:00|2315.6|2312.6|2313.6|2310.6|2315.6|2312.6|2309.6|2306.6|239
1728039300000|2024-10-04 10:55:00|2313.1|2310.1|2309.6|2306.6|2313.6|2310.6|2307.6|2304.6|112
1728039600000|2024-10-04 11:00:00|2310.1|2307.1|2309.6|2306.6|2310.1|2307.1|2307.6|2304.6|163
1728039900000|2024-10-04 11:05:00|2310.6|2307.6|2312.6|2309.6|2312.6|2309.6|2310.6|2307.6|32
1728040200000|2024-10-04 11:10:00|2312.1|2309.1|2311.6|2308.6|2312.1|2309.1|2309.6|2306.6|46
1728040500000|2024-10-04 11:15:00|2310.6|2307.6|2310.6|2307.6|2310.6|2307.6|2306.6|2303.6|82
1728040800000|2024-10-04 11:20:00|2311.6|2308.6|2315.5|2312.5|2315.6|2312.6|2311.6|2308.6|93
1728041100000|2024-10-04 11:25:00|2315|2312|2313.6|2310.6|2315|2312|2313.1|2310.1|22
1728041400000|2024-10-04 11:30:00|2313.1|2310.1|2314.6|2311.6|2315.6|2312.6|2310.6|2307.6|57
1728041700000|2024-10-04 11:35:00|2315.6|2312.6|2314.6|2311.6|2315.6|2312.6|2314.6|2311.6|15
1728042000000|2024-10-04 11:40:00|2315.6|2312.6|2308.6|2305.6|2315.6|2312.6|2308.6|2305.6|98
1728042300000|2024-10-04 11:45:00|2310.1|2307.1|2310.6|2307.6|2311.6|2308.6|2308.6|2305.6|27
1728042600000|2024-10-04 11:50:00|2309.6|2306.6|2304.6|2301.6|2309.6|2306.6|2304.6|2301.6|101
1728042900000|2024-10-04 11:55:00|2303.7|2300.7|2305.1|2302.1|2305.7|2302.7|2303.7|2300.7|116
1728043200000|2024-10-04 12:00:00|2305.6|2302.6|2300.7|2297.7|2308.6|2305.6|2300.2|2297.2|207
1728043500000|2024-10-04 12:05:00|2301.2|2298.2|2306.6|2303.6|2306.6|2303.6|2300.7|2297.7|143
1728043800000|2024-10-04 12:10:00|2304.6|2301.6|2308.6|2305.6|2310.6|2307.6|2303.6|2300.6|314
1728044100000|2024-10-04 12:15:00|2307.6|2304.6|2307.6|2304.6|2308.6|2305.6|2304.6|2301.6|147
1728044400000|2024-10-04 12:20:00|2306.6|2303.6|2292.7|2289.7|2308.6|2305.6|2286.2|2283.2|802
1728044700000|2024-10-04 12:25:00|2291.7|2288.7|2300.6|2297.6|2300.6|2297.6|2291.7|2288.7|244
1728045000000|2024-10-04 12:30:00|2299.7|2296.7|2298.7|2295.7|2299.7|2296.7|2295.7|2292.7|156
1728045300000|2024-10-04 12:35:00|2298.6|2295.6|2298.6|2295.6|2302.6|2299.6|2297.6|2294.6|222
1728045600000|2024-10-04 12:40:00|2298.1|2295.1|2294.6|2291.6|2298.6|2295.6|2293.2|2290.2|134
1728045900000|2024-10-04 12:45:00|2294.7|2291.7|2292.7|2289.7|2294.7|2291.7|2289.7|2286.7|254
1728046200000|2024-10-04 12:50:00|2291.7|2288.7|2290.2|2287.2|2295.7|2292.7|2289.7|2286.7|200
1728046500000|2024-10-04 12:55:00|2289.7|2286.7|2290.7|2287.7|2290.7|2287.7|2284.8|2281.8|319
1728046800000|2024-10-04 13:00:00|2291.2|2288.2|2289.7|2286.7|2291.7|2288.7|2283.8|2280.8|275
1728047100000|2024-10-04 13:05:00|2290.7|2287.7|2290.7|2287.7|2291.7|2288.7|2285.8|2282.8|203
1728047400000|2024-10-04 13:10:00|2289.7|2286.7|2288.7|2285.7|2289.7|2286.7|2285.7|2282.7|188
1728047700000|2024-10-04 13:15:00|2289.2|2286.2|2291.7|2288.7|2292.7|2289.7|2289.2|2286.2|117
1728048000000|2024-10-04 13:20:00|2292.2|2289.2|2287.7|2284.7|2292.7|2289.7|2287.7|2284.7|83
1728048300000|2024-10-04 13:25:00|2286.8|2283.8|2283.7|2280.7|2289.2|2286.2|2283.7|2280.7|276
1728048600000|2024-10-04 13:30:00|2282.7|2279.7|2285.7|2282.7|2290.6|2287.6|2281.2|2278.2|498
1728048900000|2024-10-04 13:35:00|2286.2|2283.2|2277.8|2274.8|2286.7|2283.7|2274.7|2271.7|628
1728049200000|2024-10-04 13:40:00|2277.2|2274.2|2280.8|2277.8|2283.7|2280.7|2275.8|2272.8|331
1728049500000|2024-10-04 13:45:00|2277.8|2274.8|2270.9|2267.9|2279.3|2276.3|2269.8|2266.8|422
1728049800000|2024-10-04 13:50:00|2270.8|2267.8|2278.2|2275.2|2284.6|2281.6|2266.9|2263.9|904
1728050100000|2024-10-04 13:55:00|2277.8|2274.8|2281.7|2278.7|2284.2|2281.2|2277.7|2274.7|267
1728050400000|2024-10-04 14:00:00|2281.8|2278.8|2280.8|2277.8|2286.2|2283.2|2280.7|2277.7|314
1728050700000|2024-10-04 14:05:00|2280.7|2277.7|2276.8|2273.8|2282.7|2279.7|2276.8|2273.8|368
1728051000000|2024-10-04 14:10:00|2277.8|2274.8|2282.7|2279.7|2284.7|2281.7|2277.8|2274.8|394
1728051300000|2024-10-04 14:15:00|2282.8|2279.8|2281.8|2278.8|2284.7|2281.7|2277.8|2274.8|224
1728051600000|2024-10-04 14:20:00|2281.7|2278.7|2277.8|2274.8|2281.8|2278.8|2277.8|2274.8|113
1728051900000|2024-10-04 14:25:00|2275.8|2272.8|2275.8|2272.8|2276.8|2273.8|2274.8|2271.8|130
1728052200000|2024-10-04 14:30:00|2275.3|2272.3|2274.8|2271.8|2278.8|2275.8|2271.8|2268.8|381
1728052500000|2024-10-04 14:35:00|2273.8|2270.8|2271.8|2268.8|2274.8|2271.8|2271.8|2268.8|307
1728052800000|2024-10-04 14:40:00|2270.8|2267.8|2267.3|2264.3|2271.8|2268.8|2266.8|2263.8|445
1728053100000|2024-10-04 14:45:00|2266.8|2263.8|2271.8|2268.8|2271.8|2268.8|2266.8|2263.8|326
1728053400000|2024-10-04 14:50:00|2271.7|2268.7|2272.7|2269.7|2272.8|2269.8|2267.8|2264.8|212
1728053700000|2024-10-04 14:55:00|2272.8|2269.8|2271.8|2268.8|2274.7|2271.7|2270.8|2267.8|649
1728054000000|2024-10-04 15:00:00|2270.8|2267.8|2275.7|2272.7|2276.7|2273.7|2267.8|2264.8|363
1728054300000|2024-10-04 15:05:00|2276.7|2273.7|2277.7|2274.7|2278.1|2275.1|2273.7|2270.7|254
1728054600000|2024-10-04 15:10:00|2278.6|2275.6|2279.6|2276.6|2281.6|2278.6|2277.2|2274.2|479
1728054900000|2024-10-04 15:15:00|2278.1|2275.1|2280.6|2277.6|2284.6|2281.6|2277.2|2274.2|275
1728055200000|2024-10-04 15:20:00|2280.1|2277.1|2278.6|2275.6|2283.5|2280.5|2278.6|2275.6|320
1728055500000|2024-10-04 15:25:00|2277.6|2274.6|2275.6|2272.6|2278.6|2275.6|2274.6|2271.6|204
1728055800000|2024-10-04 15:30:00|2274.6|2271.6|2278.6|2275.6|2278.6|2275.6|2273.6|2270.6|199
1728056100000|2024-10-04 15:35:00|2279.5|2276.5|2279.5|2276.5|2281|2278|2278.5|2275.5|153
1728056400000|2024-10-04 15:40:00|2280.5|2277.5|2277.5|2274.5|2280.5|2277.5|2277.5|2274.5|122
1728056700000|2024-10-04 15:45:00|2278.5|2275.5|2280.5|2277.5|2281.5|2278.5|2278.5|2275.5|166
1728057000000|2024-10-04 15:50:00|2279.5|2276.5|2284.5|2281.5|2285.4|2282.4|2279.5|2276.5|223
1728057300000|2024-10-04 15:55:00|2284.4|2281.4|2282.4|2279.4|2286.9|2283.9|2281.4|2278.4|312
1728057600000|2024-10-04 16:00:00|2283.4|2280.4|2284.4|2281.4|2285.4|2282.4|2281.4|2278.4|260
1728057900000|2024-10-04 16:05:00|2284.9|2281.9|2284.4|2281.4|2287.4|2284.4|2283.4|2280.4|239
1728058200000|2024-10-04 16:10:00|2284.3|2281.3|2282.4|2279.4|2285.3|2282.3|2280.4|2277.4|146
1728058500000|2024-10-04 16:15:00|2282.9|2279.9|2279.9|2276.9|2284.4|2281.4|2279.4|2276.4|311
1728058800000|2024-10-04 16:20:00|2281.4|2278.4|2282.4|2279.4|2282.4|2279.4|2279.4|2276.4|155
1728059100000|2024-10-04 16:25:00|2281.4|2278.4|2281.4|2278.4|2282.4|2279.4|2279.4|2276.4|153
1728059400000|2024-10-04 16:30:00|2280.4|2277.4|2279.4|2276.4|2281.4|2278.4|2276.9|2273.9|279
1728059700000|2024-10-04 16:35:00|2280.3|2277.3|2278.3|2275.3|2280.8|2277.8|2277.3|2274.3|229
1728060000000|2024-10-04 16:40:00|2279.3|2276.3|2281.3|2278.3|2281.3|2278.3|2276.4|2273.4|408
1728060300000|2024-10-04 16:45:00|2280.3|2277.3|2284.8|2281.8|2285.3|2282.3|2280.3|2277.3|997
1728060600000|2024-10-04 16:50:00|2284.3|2281.3|2293.1|2290.1|2296.1|2293.1|2282.3|2279.3|2541
1728060900000|2024-10-04 16:55:00|2294|2291|2293.6|2290.6|2296.1|2293.1|2290.6|2287.6|928
1728286200000|2024-10-07 07:30:00|2288.5|2285.5|2287.1|2284.1|2292.6|2289.6|2278.1|2275.1|669
1728286500000|2024-10-07 07:35:00|2288.1|2285.1|2282.2|2279.2|2290.1|2287.1|2282.2|2279.2|290
1728286800000|2024-10-07 07:40:00|2281.2|2278.2|2272.9|2269.9|2281.3|2278.3|2271.4|2268.4|315
1728287100000|2024-10-07 07:45:00|2272.8|2269.8|2272.8|2269.8|2274.3|2271.3|2265.9|2262.9|270
1728287400000|2024-10-07 07:50:00|2272.4|2269.4|2272.4|2269.4|2273.3|2270.3|2269.4|2266.4|110
1728287700000|2024-10-07 07:55:00|2273.3|2270.3|2270.3|2267.3|2273.4|2270.4|2269.3|2266.3|66
1728288000000|2024-10-07 08:00:00|2270.4|2267.4|2275.3|2272.3|2275.3|2272.3|2269.4|2266.4|74
1728288300000|2024-10-07 08:05:00|2275.4|2272.4|2281.3|2278.3|2281.3|2278.3|2275.3|2272.3|126
1728288600000|2024-10-07 08:10:00|2280.3|2277.3|2278.3|2275.3|2282.3|2279.3|2277.3|2274.3|78
1728288900000|2024-10-07 08:15:00|2277.8|2274.8|2278.3|2275.3|2278.3|2275.3|2277.3|2274.3|36
1728289200000|2024-10-07 08:20:00|2279.3|2276.3|2282.8|2279.8|2283.3|2280.3|2279.3|2276.3|62
1728289500000|2024-10-07 08:25:00|2283.8|2280.8|2279.3|2276.3|2284.3|2281.3|2279.3|2276.3|58
1728289800000|2024-10-07 08:30:00|2278.4|2275.4|2267.4|2264.4|2278.4|2275.4|2263.9|2260.9|273
1728290100000|2024-10-07 08:35:00|2267.9|2264.9|2270.4|2267.4|2271.9|2268.9|2267.4|2264.4|82
1728290400000|2024-10-07 08:40:00|2270.9|2267.9|2272.9|2269.9|2274.4|2271.4|2270.4|2267.4|66
1728290700000|2024-10-07 08:45:00|2272.3|2269.3|2273.3|2270.3|2274.3|2271.3|2271.3|2268.3|50
1728291000000|2024-10-07 08:50:00|2272.4|2269.4|2275.8|2272.8|2275.8|2272.8|2271.4|2268.4|218
1728291300000|2024-10-07 08:55:00|2276.3|2273.3|2275.8|2272.8|2277.3|2274.3|2275.3|2272.3|53
1728291600000|2024-10-07 09:00:00|2276.2|2273.2|2273.3|2270.3|2276.3|2273.3|2272.3|2269.3|36
1728291900000|2024-10-07 09:05:00|2273.8|2270.8|2267.4|2264.4|2274.3|2271.3|2267.3|2264.3|114
1728292200000|2024-10-07 09:10:00|2268.3|2265.3|2268.4|2265.4|2269.4|2266.4|2267.4|2264.4|27
1728292500000|2024-10-07 09:15:00|2268.8|2265.8|2269.4|2266.4|2269.4|2266.4|2268.8|2265.8|20
1728292800000|2024-10-07 09:20:00|2268.4|2265.4|2272.8|2269.8|2273.3|2270.3|2265.4|2262.4|107
1728293100000|2024-10-07 09:25:00|2273.3|2270.3|2278.3|2275.3|2278.8|2275.8|2272.8|2269.8|43
1728293400000|2024-10-07 09:30:00|2278.4|2275.4|2283.3|2280.3|2283.3|2280.3|2278.3|2275.3|82
1728293700000|2024-10-07 09:35:00|2283.7|2280.7|2284.2|2281.2|2284.3|2281.3|2282.3|2279.3|68
1728294000000|2024-10-07 09:40:00|2285.2|2282.2|2286.2|2283.2|2287.2|2284.2|2285.2|2282.2|30
1728294300000|2024-10-07 09:45:00|2286.3|2283.3|2290.2|2287.2|2290.2|2287.2|2286.3|2283.3|67
1728294600000|2024-10-07 09:50:00|2289.7|2286.7|2286.2|2283.2|2290.2|2287.2|2286.2|2283.2|76
1728294900000|2024-10-07 09:55:00|2286.3|2283.3|2287.2|2284.2|2289.2|2286.2|2285.2|2282.2|24
1728295200000|2024-10-07 10:00:00|2286.7|2283.7|2287.3|2284.3|2288.7|2285.7|2285.2|2282.2|88
1728295500000|2024-10-07 10:05:00|2287.2|2284.2|2283.3|2280.3|2287.2|2284.2|2281.8|2278.8|100
1728295800000|2024-10-07 10:10:00|2284.2|2281.2|2284.3|2281.3|2284.3|2281.3|2283.2|2280.2|8
1728296100000|2024-10-07 10:15:00|2285.2|2282.2|2286.2|2283.2|2287.7|2284.7|2285.2|2282.2|36
1728296400000|2024-10-07 10:20:00|2286.7|2283.7|2287.7|2284.7|2287.8|2284.8|2286.2|2283.2|18
1728296700000|2024-10-07 10:25:00|2288.2|2285.2|2288.1|2285.1|2288.7|2285.7|2287.2|2284.2|33
1728297000000|2024-10-07 10:30:00|2287.2|2284.2|2284.2|2281.2|2287.2|2284.2|2284.2|2281.2|34
1728297300000|2024-10-07 10:35:00|2284.7|2281.7|2284.7|2281.7|2285.7|2282.7|2284.2|2281.2|17
1728297600000|2024-10-07 10:40:00|2285.2|2282.2|2288.1|2285.1|2288.1|2285.1|2285.2|2282.2|11
1728297900000|2024-10-07 10:45:00|2287.2|2284.2|2294.1|2291.1|2297.1|2294.1|2287.2|2284.2|123
1728298200000|2024-10-07 10:50:00|2293.6|2290.6|2288.7|2285.7|2294.1|2291.1|2288.7|2285.7|283
1728298500000|2024-10-07 10:55:00|2289.2|2286.2|2292.6|2289.6|2292.7|2289.7|2289.2|2286.2|9
1728298800000|2024-10-07 11:00:00|2292.7|2289.7|2293.1|2290.1|2293.2|2290.2|2292.1|2289.1|10
1728299100000|2024-10-07 11:05:00|2293.6|2290.6|2300.5|2297.5|2301.1|2298.1|2293.6|2290.6|154
1728299400000|2024-10-07 11:10:00|2300|2297|2300|2297|2300.5|2297.5|2298.6|2295.6|79
1728299700000|2024-10-07 11:15:00|2299.5|2296.5|2300|2297|2300|2297|2299|2296|48
1728300000000|2024-10-07 11:20:00|2300.5|2297.5|2297.1|2294.1|2300.5|2297.5|2296.6|2293.6|58
1728300300000|2024-10-07 11:25:00|2297|2294|2297.1|2294.1|2297.5|2294.5|2294|2291|106
1728300600000|2024-10-07 11:30:00|2298|2295|2297.1|2294.1|2299.1|2296.1|2296.1|2293.1|109
1728300900000|2024-10-07 11:35:00|2298.1|2295.1|2296.6|2293.6|2298.1|2295.1|2295.1|2292.1|76
1728301200000|2024-10-07 11:40:00|2297.1|2294.1|2296|2293|2297.1|2294.1|2296|2293|19
1728301500000|2024-10-07 11:45:00|2296.1|2293.1|2296|2293|2297|2294|2294.1|2291.1|51
1728301800000|2024-10-07 11:50:00|2296.1|2293.1|2283.2|2280.2|2298.1|2295.1|2282.2|2279.2|306
1728302100000|2024-10-07 11:55:00|2284.1|2281.1|2280.2|2277.2|2287.1|2284.1|2280.2|2277.2|192
1728302400000|2024-10-07 12:00:00|2281.1|2278.1|2276.2|2273.2|2281.1|2278.1|2275.2|2272.2|304
1728302700000|2024-10-07 12:05:00|2276.7|2273.7|2278.2|2275.2|2280.2|2277.2|2276.2|2273.2|233
1728303000000|2024-10-07 12:10:00|2277.3|2274.3|2288.1|2285.1|2289.1|2286.1|2273.3|2270.3|451
1728303300000|2024-10-07 12:15:00|2289.1|2286.1|2288.1|2285.1|2290.1|2287.1|2287.1|2284.1|134
1728303600000|2024-10-07 12:20:00|2287.1|2284.1|2286.2|2283.2|2287.1|2284.1|2283.1|2280.1|147
1728303900000|2024-10-07 12:25:00|2286.1|2283.1|2288.1|2285.1|2290.1|2287.1|2285.2|2282.2|101
1728304200000|2024-10-07 12:30:00|2288.5|2285.5|2285.6|2282.6|2289.1|2286.1|2283.6|2280.6|151
1728304500000|2024-10-07 12:35:00|2286.1|2283.1|2284.1|2281.1|2287.1|2284.1|2283.1|2280.1|118
1728304800000|2024-10-07 12:40:00|2283.6|2280.6|2285.6|2282.6|2286.1|2283.1|2280.2|2277.2|103
1728305100000|2024-10-07 12:45:00|2285.1|2282.1|2287.1|2284.1|2289.1|2286.1|2285.1|2282.1|163
1728305400000|2024-10-07 12:50:00|2287.6|2284.6|2286.1|2283.1|2289.1|2286.1|2284.7|2281.7|179
1728305700000|2024-10-07 12:55:00|2287.1|2284.1|2285.1|2282.1|2287.1|2284.1|2285.1|2282.1|114
1728306000000|2024-10-07 13:00:00|2286.1|2283.1|2286.1|2283.1|2287.1|2284.1|2284.1|2281.1|110
1728306300000|2024-10-07 13:05:00|2286.6|2283.6|2274.3|2271.3|2287|2284|2273.8|2270.8|452
1728306600000|2024-10-07 13:10:00|2273.8|2270.8|2265.4|2262.4|2273.8|2270.8|2265.4|2262.4|402
1728306900000|2024-10-07 13:15:00|2264.4|2261.4|2269.9|2266.9|2272.4|2269.4|2264.4|2261.4|471
1728307200000|2024-10-07 13:20:00|2270.3|2267.3|2265.3|2262.3|2272.3|2269.3|2264.4|2261.4|292
1728307500000|2024-10-07 13:25:00|2264.4|2261.4|2253.5|2250.5|2264.4|2261.4|2253.5|2250.5|478
1728307800000|2024-10-07 13:30:00|2253.4|2250.4|2260.4|2257.4|2264.3|2261.3|2253.4|2250.4|488
1728308100000|2024-10-07 13:35:00|2261.4|2258.4|2258.5|2255.5|2261.4|2258.4|2256.5|2253.5|612
1728308400000|2024-10-07 13:40:00|2257.5|2254.5|2257.5|2254.5|2261.4|2258.4|2256.6|2253.6|314
1728308700000|2024-10-07 13:45:00|2255.6|2252.6|2246.2|2243.2|2258|2255|2244.7|2241.7|1027
1728309000000|2024-10-07 13:50:00|2247.2|2244.2|2249.6|2246.6|2250.5|2247.5|2241.7|2238.7|810
1728309300000|2024-10-07 13:55:00|2250.6|2247.6|2249.6|2246.6|2251.6|2248.6|2249.5|2246.5|334
1728309600000|2024-10-07 14:00:00|2250.5|2247.5|2252.6|2249.6|2258.3|2255.3|2249.6|2246.6|1230
1728309900000|2024-10-07 14:05:00|2251.7|2248.7|2246.7|2243.7|2255.6|2252.6|2246.7|2243.7|597
1728310200000|2024-10-07 14:10:00|2247.1|2244.1|2252.7|2249.7|2253.6|2250.6|2246.7|2243.7|337
1728310500000|2024-10-07 14:15:00|2252.6|2249.6|2249.7|2246.7|2256.6|2253.6|2249.7|2246.7|384
1728310800000|2024-10-07 14:20:00|2248.7|2245.7|2250.7|2247.7|2251.6|2248.6|2246.7|2243.7|410
1728311100000|2024-10-07 14:25:00|2249.7|2246.7|2250.6|2247.6|2250.6|2247.6|2247.7|2244.7|209
1728311400000|2024-10-07 14:30:00|2249.7|2246.7|2250.6|2247.6|2253.6|2250.6|2249.6|2246.6|401
1728311700000|2024-10-07 14:35:00|2249.6|2246.6|2242.7|2239.7|2249.6|2246.6|2242.7|2239.7|645
1728312000000|2024-10-07 14:40:00|2241.7|2238.7|2241.8|2238.8|2245.6|2242.6|2241.7|2238.7|481
1728312300000|2024-10-07 14:45:00|2241.7|2238.7|2231.8|2228.8|2242.8|2239.8|2229.4|2226.4|1150
1728312600000|2024-10-07 14:50:00|2228.7|2225.7|2233.6|2230.6|2235.6|2232.6|2226.9|2223.9|673
1728312900000|2024-10-07 14:55:00|2232.6|2229.6|2228.7|2225.7|2232.6|2229.6|2227.2|2224.2|354
1728313200000|2024-10-07 15:00:00|2227.7|2224.7|2227.7|2224.7|2233.6|2230.6|2222.7|2219.7|829
1728313500000|2024-10-07 15:05:00|2228.7|2225.7|2226.7|2223.7|2230.7|2227.7|2225.8|2222.8|708
1728313800000|2024-10-07 15:10:00|2226.2|2223.2|2229.6|2226.6|2231.1|2228.1|2224.7|2221.7|350
1728314100000|2024-10-07 15:15:00|2230.6|2227.6|2234.5|2231.5|2235.5|2232.5|2229.6|2226.6|355
1728314400000|2024-10-07 15:20:00|2235.4|2232.4|2236.5|2233.5|2238.5|2235.5|2232.5|2229.5|592
1728314700000|2024-10-07 15:25:00|2237.4|2234.4|2243.4|2240.4|2243.4|2240.4|2235.5|2232.5|309
1728315000000|2024-10-07 15:30:00|2242.5|2239.5|2240.5|2237.5|2243.4|2240.4|2238.5|2235.5|311
1728315300000|2024-10-07 15:35:00|2241.5|2238.5|2244.5|2241.5|2246.4|2243.4|2241.5|2238.5|257
1728315600000|2024-10-07 15:40:00|2245.4|2242.4|2242.5|2239.5|2246.4|2243.4|2242.5|2239.5|147
1728315900000|2024-10-07 15:45:00|2243.5|2240.5|2235.5|2232.5|2244.5|2241.5|2235|2232|491
1728316200000|2024-10-07 15:50:00|2235.6|2232.6|2238.5|2235.5|2239.5|2236.5|2234.6|2231.6|263
1728316500000|2024-10-07 15:55:00|2238.4|2235.4|2239.5|2236.5|2240.5|2237.5|2235.5|2232.5|370
1728316800000|2024-10-07 16:00:00|2238.6|2235.6|2236.5|2233.5|2241.5|2238.5|2235.5|2232.5|468
1728317100000|2024-10-07 16:05:00|2235.6|2232.6|2236.5|2233.5|2239.5|2236.5|2235.5|2232.5|169
1728317400000|2024-10-07 16:10:00|2237.5|2234.5|2234.5|2231.5|2237.5|2234.5|2231.5|2228.5|581
1728317700000|2024-10-07 16:15:00|2233.5|2230.5|2236.5|2233.5|2237.4|2234.4|2233.5|2230.5|206
1728318000000|2024-10-07 16:20:00|2236.9|2233.9|2238.5|2235.5|2240.4|2237.4|2236.5|2233.5|318
1728318300000|2024-10-07 16:25:00|2240.4|2237.4|2248.4|2245.4|2248.5|2245.5|2238.5|2235.5|448
1728318600000|2024-10-07 16:30:00|2247.4|2244.4|2251.4|2248.4|2252.4|2249.4|2247.4|2244.4|258
1728318900000|2024-10-07 16:35:00|2252.4|2249.4|2245.5|2242.5|2252.4|2249.4|2245.5|2242.5|275
1728319200000|2024-10-07 16:40:00|2246.5|2243.5|2250.5|2247.5|2252.4|2249.4|2246.5|2243.5|219
1728319500000|2024-10-07 16:45:00|2250.4|2247.4|2240.5|2237.5|2250.4|2247.4|2239.6|2236.6|536
1728319800000|2024-10-07 16:50:00|2240.4|2237.4|2244.5|2241.5|2250.4|2247.4|2238.5|2235.5|1464
1728320100000|2024-10-07 16:55:00|2243.5|2240.5|2236.6|2233.6|2243.5|2240.5|2235.6|2232.6|557
1728372600000|2024-10-08 07:30:00|2226|2223|2218|2215|2227.9|2224.9|2210.6|2207.6|653
1728372900000|2024-10-08 07:35:00|2219.4|2216.4|2220|2217|2222.5|2219.5|2218|2215|104
1728373200000|2024-10-08 07:40:00|2220.5|2217.5|2225|2222|2225.4|2222.4|2220.5|2217.5|82
1728373500000|2024-10-08 07:45:00|2223|2220|2224.5|2221.5|2230|2227|2223|2220|193
1728373800000|2024-10-08 07:50:00|2224|2221|2224|2221|2227.5|2224.5|2223|2220|59
1728374100000|2024-10-08 07:55:00|2225|2222|2225|2222|2226|2223|2223.5|2220.5|54
1728374400000|2024-10-08 08:00:00|2224.9|2221.9|2229|2226|2231|2228|2224.5|2221.5|144
1728374700000|2024-10-08 08:05:00|2230|2227|2229|2226|2232.9|2229.9|2229|2226|86
1728375000000|2024-10-08 08:10:00|2231.5|2228.5|2223.1|2220.1|2232|2229|2222.1|2219.1|286
1728375300000|2024-10-08 08:15:00|2222.1|2219.1|2221.1|2218.1|2223.6|2220.6|2219.1|2216.1|367
1728375600000|2024-10-08 08:20:00|2222.1|2219.1|2221.1|2218.1|2222.1|2219.1|2219.1|2216.1|78
1728375900000|2024-10-08 08:25:00|2220.1|2217.1|2221|2218|2222.1|2219.1|2220|2217|72
1728376200000|2024-10-08 08:30:00|2220|2217|2222|2219|2222|2219|2219.5|2216.5|35
1728376500000|2024-10-08 08:35:00|2221|2218|2222|2219|2223|2220|2220.1|2217.1|57
1728376800000|2024-10-08 08:40:00|2221.1|2218.1|2223|2220|2223.1|2220.1|2221|2218|61
1728377100000|2024-10-08 08:45:00|2224|2221|2230|2227|2230.4|2227.4|2223.6|2220.6|90
1728377400000|2024-10-08 08:50:00|2231|2228|2230|2227|2233|2230|2229|2226|132
1728377700000|2024-10-08 08:55:00|2231.9|2228.9|2231.4|2228.4|2232.9|2229.9|2230.9|2227.9|91
1728378000000|2024-10-08 09:00:00|2230.9|2227.9|2227.9|2224.9|2230.9|2227.9|2226.4|2223.4|87
1728378300000|2024-10-08 09:05:00|2227.5|2224.5|2229.9|2226.9|2229.9|2226.9|2226.9|2223.9|23
1728378600000|2024-10-08 09:10:00|2229.4|2226.4|2227.9|2224.9|2229.9|2226.9|2226.9|2223.9|211
1728378900000|2024-10-08 09:15:00|2227.4|2224.4|2225.9|2222.9|2227.9|2224.9|2223.9|2220.9|58
1728379200000|2024-10-08 09:20:00|2225.4|2222.4|2224.4|2221.4|2225.9|2222.9|2223.4|2220.4|84
1728379500000|2024-10-08 09:25:00|2224.9|2221.9|2225|2222|2225.9|2222.9|2224|2221|95
1728379800000|2024-10-08 09:30:00|2224|2221|2225|2222|2226|2223|2224|2221|37
1728380100000|2024-10-08 09:35:00|2226|2223|2229|2226|2231|2228|2226|2223|129
1728380400000|2024-10-08 09:40:00|2228|2225|2228|2225|2228|2225|2227|2224|9
1728380700000|2024-10-08 09:45:00|2227|2224|2228|2225|2229|2226|2227|2224|84
1728381000000|2024-10-08 09:50:00|2229|2226|2230|2227|2230.9|2227.9|2229|2226|57
1728381300000|2024-10-08 09:55:00|2231.9|2228.9|2233.9|2230.9|2234.4|2231.4|2231.9|2228.9|177
1728381600000|2024-10-08 10:00:00|2234|2231|2238|2235|2239.9|2236.9|2233|2230|132
1728381900000|2024-10-08 10:05:00|2237.9|2234.9|2236|2233|2241.4|2238.4|2236|2233|110
1728382200000|2024-10-08 10:10:00|2235.9|2232.9|2230|2227|2235.9|2232.9|2229.6|2226.6|204
1728382500000|2024-10-08 10:15:00|2229.5|2226.5|2231|2228|2231|2228|2226|2223|170
1728382800000|2024-10-08 10:20:00|2230|2227|2232.9|2229.9|2233.9|2230.9|2229|2226|149
1728383100000|2024-10-08 10:25:00|2232.4|2229.4|2234|2231|2235|2232|2232|2229|41
1728383400000|2024-10-08 10:30:00|2233|2230|2235.4|2232.4|2235.4|2232.4|2233|2230|18
1728383700000|2024-10-08 10:35:00|2235.9|2232.9|2236.9|2233.9|2236.9|2233.9|2234.9|2231.9|46
1728384000000|2024-10-08 10:40:00|2237.4|2234.4|2237.4|2234.4|2237.9|2234.9|2236.9|2233.9|82
1728384300000|2024-10-08 10:45:00|2236.9|2233.9|2237.9|2234.9|2237.9|2234.9|2236.9|2233.9|4
1728384600000|2024-10-08 10:50:00|2239.4|2236.4|2238.9|2235.9|2241.9|2238.9|2238.9|2235.9|54
1728384900000|2024-10-08 10:55:00|2238.8|2235.8|2238.9|2235.9|2238.9|2235.9|2237.9|2234.9|21
1728385200000|2024-10-08 11:00:00|2238.8|2235.8|2235.9|2232.9|2238.9|2235.9|2235.9|2232.9|60
1728385500000|2024-10-08 11:05:00|2236.9|2233.9|2236.9|2233.9|2236.9|2233.9|2233.9|2230.9|33
1728385800000|2024-10-08 11:10:00|2236.4|2233.4|2236.9|2233.9|2238.9|2235.9|2236.4|2233.4|53
1728386100000|2024-10-08 11:15:00|2236.8|2233.8|2236.9|2233.9|2236.9|2233.9|2236.4|2233.4|10
1728386400000|2024-10-08 11:20:00|2235.9|2232.9|2237.8|2234.8|2237.8|2234.8|2233.4|2230.4|33
1728386700000|2024-10-08 11:25:00|2237.9|2234.9|2236.9|2233.9|2238.3|2235.3|2236.4|2233.4|13
1728387000000|2024-10-08 11:30:00|2237|2234|2240.8|2237.8|2241.8|2238.8|2237|2234|49
1728387300000|2024-10-08 11:35:00|2241.3|2238.3|2235.4|2232.4|2241.3|2238.3|2235.4|2232.4|153
1728387600000|2024-10-08 11:40:00|2234.9|2231.9|2232.9|2229.9|2234.9|2231.9|2231.9|2228.9|62
1728387900000|2024-10-08 11:45:00|2231.9|2228.9|2229.9|2226.9|2233.4|2230.4|2228.9|2225.9|149
1728388200000|2024-10-08 11:50:00|2230.4|2227.4|2230.9|2227.9|2231.4|2228.4|2228|2225|67
1728388500000|2024-10-08 11:55:00|2230.4|2227.4|2231.4|2228.4|2231.4|2228.4|2229|2226|54
1728388800000|2024-10-08 12:00:00|2232.4|2229.4|2236|2233|2239.9|2236.9|2231.9|2228.9|285
1728389100000|2024-10-08 12:05:00|2235.9|2232.9|2234|2231|2237.9|2234.9|2233.5|2230.5|179
1728389400000|2024-10-08 12:10:00|2235|2232|2232.9|2229.9|2235|2232|2231|2228|200
1728389700000|2024-10-08 12:15:00|2233|2230|2241.9|2238.9|2241.9|2238.9|2231.1|2228.1|224
1728390000000|2024-10-08 12:20:00|2242|2239|2247.9|2244.9|2249.9|2246.9|2241|2238|334
1728390300000|2024-10-08 12:25:00|2248.3|2245.3|2245.9|2242.9|2248.4|2245.4|2244.9|2241.9|151
1728390600000|2024-10-08 12:30:00|2245.8|2242.8|2246.8|2243.8|2249.3|2246.3|2244.8|2241.8|505
1728390900000|2024-10-08 12:35:00|2245.8|2242.8|2245.8|2242.8|2249.2|2246.2|2245.3|2242.3|348
1728391200000|2024-10-08 12:40:00|2246.7|2243.7|2242.8|2239.8|2246.7|2243.7|2241.8|2238.8|375
1728391500000|2024-10-08 12:45:00|2243.8|2240.8|2236.9|2233.9|2243.8|2240.8|2235.9|2232.9|139
1728391800000|2024-10-08 12:50:00|2234.9|2231.9|2239.8|2236.8|2240.8|2237.8|2234.9|2231.9|111
1728392100000|2024-10-08 12:55:00|2239.4|2236.4|2238.8|2235.8|2240.9|2237.9|2237.8|2234.8|80
1728392400000|2024-10-08 13:00:00|2239.3|2236.3|2241.8|2238.8|2242.8|2239.8|2234.8|2231.8|140
1728392700000|2024-10-08 13:05:00|2240.8|2237.8|2236.8|2233.8|2241.8|2238.8|2235.8|2232.8|107
1728393000000|2024-10-08 13:10:00|2237.8|2234.8|2241.8|2238.8|2242.8|2239.8|2235.8|2232.8|355
1728393300000|2024-10-08 13:15:00|2241.7|2238.7|2243.8|2240.8|2248.7|2245.7|2241.7|2238.7|264
1728393600000|2024-10-08 13:20:00|2246.5|2243.5|2252.6|2249.6|2253.6|2250.6|2246.5|2243.5|302
1728393900000|2024-10-08 13:25:00|2251.6|2248.6|2254.6|2251.6|2254.6|2251.6|2249.6|2246.6|153
1728394200000|2024-10-08 13:30:00|2253.6|2250.6|2251.7|2248.7|2256.6|2253.6|2251.6|2248.6|271
1728394500000|2024-10-08 13:35:00|2251.6|2248.6|2254.6|2251.6|2255.6|2252.6|2250.6|2247.6|127
1728394800000|2024-10-08 13:40:00|2253.7|2250.7|2250.7|2247.7|2255.6|2252.6|2250.6|2247.6|249
1728395100000|2024-10-08 13:45:00|2250.6|2247.6|2239.8|2236.8|2250.6|2247.6|2238.9|2235.9|354
1728395400000|2024-10-08 13:50:00|2240.3|2237.3|2237.8|2234.8|2243.7|2240.7|2235.3|2232.3|391
1728395700000|2024-10-08 13:55:00|2237.9|2234.9|2238.8|2235.8|2238.8|2235.8|2232.4|2229.4|333
1728396000000|2024-10-08 14:00:00|2238.9|2235.9|2229.9|2226.9|2238.9|2235.9|2229|2226|284
1728396300000|2024-10-08 14:05:00|2230.9|2227.9|2232|2229|2233|2230|2226|2223|527
1728396600000|2024-10-08 14:10:00|2231.9|2228.9|2225|2222|2231.9|2228.9|2225|2222|316
1728396900000|2024-10-08 14:15:00|2224.1|2221.1|2222.1|2219.1|2225|2222|2218.1|2215.1|792
1728397200000|2024-10-08 14:20:00|2221.6|2218.6|2217.1|2214.1|2222.1|2219.1|2217.1|2214.1|269
1728397500000|2024-10-08 14:25:00|2218.1|2215.1|2220.1|2217.1|2220.1|2217.1|2215.1|2212.1|434
1728397800000|2024-10-08 14:30:00|2219.1|2216.1|2219.1|2216.1|2223.2|2220.2|2218.6|2215.6|223
1728398100000|2024-10-08 14:35:00|2219.2|2216.2|2225|2222|2226|2223|2218.7|2215.7|364
1728398400000|2024-10-08 14:40:00|2225.1|2222.1|2220.2|2217.2|2225.5|2222.5|2220.1|2217.1|211
1728398700000|2024-10-08 14:45:00|2220.1|2217.1|2229.6|2226.6|2231.6|2228.6|2219.2|2216.2|431
1728399000000|2024-10-08 14:50:00|2229.2|2226.2|2229.1|2226.1|2230.2|2227.2|2227.1|2224.1|177
1728399300000|2024-10-08 14:55:00|2229.2|2226.2|2227.2|2224.2|2230.1|2227.1|2223.2|2220.2|427
1728399600000|2024-10-08 15:00:00|2227.3|2224.3|2225.3|2222.3|2227.8|2224.8|2221.2|2218.2|345
1728399900000|2024-10-08 15:05:00|2224.3|2221.3|2230.2|2227.2|2230.7|2227.7|2220.3|2217.3|232
1728400200000|2024-10-08 15:10:00|2230.7|2227.7|2239.1|2236.1|2239.1|2236.1|2230.2|2227.2|672
1728400500000|2024-10-08 15:15:00|2239|2236|2234.1|2231.1|2239|2236|2229.2|2226.2|380
1728400800000|2024-10-08 15:20:00|2233.1|2230.1|2237.6|2234.6|2239|2236|2233.1|2230.1|511
1728401100000|2024-10-08 15:25:00|2238|2235|2236.1|2233.1|2238|2235|2232.6|2229.6|324
1728401400000|2024-10-08 15:30:00|2235.6|2232.6|2232.1|2229.1|2236.1|2233.1|2230.1|2227.1|129
1728401700000|2024-10-08 15:35:00|2231.2|2228.2|2240.1|2237.1|2240.1|2237.1|2231.1|2228.1|273
1728402000000|2024-10-08 15:40:00|2241|2238|2250.4|2247.4|2250.9|2247.9|2241|2238|876
1728402300000|2024-10-08 15:45:00|2250|2247|2248|2245|2250.9|2247.9|2246.5|2243.5|381
1728402600000|2024-10-08 15:50:00|2247.9|2244.9|2245.9|2242.9|2251.9|2248.9|2243.9|2240.9|216
1728402900000|2024-10-08 15:55:00|2245.4|2242.4|2242|2239|2245.9|2242.9|2241|2238|273
1728403200000|2024-10-08 16:00:00|2241|2238|2241.9|2238.9|2242.9|2239.9|2239.9|2236.9|178
1728403500000|2024-10-08 16:05:00|2240.9|2237.9|2238|2235|2241.9|2238.9|2236.5|2233.5|224
1728403800000|2024-10-08 16:10:00|2239|2236|2238|2235|2242.4|2239.4|2237|2234|129
1728404100000|2024-10-08 16:15:00|2238.9|2235.9|2239.9|2236.9|2240.9|2237.9|2237.5|2234.5|132
1728404400000|2024-10-08 16:20:00|2240|2237|2240.9|2237.9|2241.9|2238.9|2239.9|2236.9|51
1728404700000|2024-10-08 16:25:00|2239.9|2236.9|2249.4|2246.4|2252.9|2249.9|2238.9|2235.9|657
1728405000000|2024-10-08 16:30:00|2248.9|2245.9|2246.9|2243.9|2248.9|2245.9|2243.9|2240.9|288
1728405300000|2024-10-08 16:35:00|2246.4|2243.4|2242.9|2239.9|2246.9|2243.9|2241.9|2238.9|142
1728405600000|2024-10-08 16:40:00|2243.9|2240.9|2241.9|2238.9|2243.9|2240.9|2240.9|2237.9|85
1728405900000|2024-10-08 16:45:00|2242|2239|2240|2237|2242.9|2239.9|2238|2235|325
1728406200000|2024-10-08 16:50:00|2241|2238|2235|2232|2242.9|2239.9|2235|2232|1282
1728406500000|2024-10-08 16:55:00|2235.5|2232.5|2235|2232|2236|2233|2232.1|2229.1|719
1728459000000|2024-10-09 07:30:00|2238.8|2235.8|2228.4|2225.4|2241.8|2238.8|2225.4|2222.4|290
1728459300000|2024-10-09 07:35:00|2229.3|2226.3|2226.4|2223.4|2230.4|2227.4|2223.4|2220.4|181
1728459600000|2024-10-09 07:40:00|2227.4|2224.4|2231.9|2228.9|2234.4|2231.4|2226.9|2223.9|95
1728459900000|2024-10-09 07:45:00|2231.4|2228.4|2235.8|2232.8|2240.8|2237.8|2230.4|2227.4|169
1728460200000|2024-10-09 07:50:00|2235.3|2232.3|2233.3|2230.3|2237.3|2234.3|2231.3|2228.3|108
1728460500000|2024-10-09 07:55:00|2233.7|2230.7|2233.3|2230.3|2235.3|2232.3|2230.8|2227.8|72
1728460800000|2024-10-09 08:00:00|2234.3|2231.3|2233.3|2230.3|2234.3|2231.3|2229.3|2226.3|78
1728461100000|2024-10-09 08:05:00|2234.3|2231.3|2230.3|2227.3|2234.3|2231.3|2230.3|2227.3|47
1728461400000|2024-10-09 08:10:00|2230.8|2227.8|2234.2|2231.2|2234.2|2231.2|2230.8|2227.8|30
1728461700000|2024-10-09 08:15:00|2233.2|2230.2|2235.2|2232.2|2235.7|2232.7|2233.2|2230.2|49
1728462000000|2024-10-09 08:20:00|2234.3|2231.3|2226.4|2223.4|2234.3|2231.3|2226.4|2223.4|67
1728462300000|2024-10-09 08:25:00|2227.3|2224.3|2224.4|2221.4|2227.3|2224.3|2224.3|2221.3|36
1728462600000|2024-10-09 08:30:00|2223.4|2220.4|2221.3|2218.3|2223.4|2220.4|2220.4|2217.4|70
1728462900000|2024-10-09 08:35:00|2221.4|2218.4|2225.3|2222.3|2225.3|2222.3|2221.3|2218.3|13
1728463200000|2024-10-09 08:40:00|2226.3|2223.3|2224.3|2221.3|2228.3|2225.3|2224.3|2221.3|75
1728463500000|2024-10-09 08:45:00|2224.8|2221.8|2226.3|2223.3|2227.7|2224.7|2224.3|2221.3|102
1728463800000|2024-10-09 08:50:00|2225.8|2222.8|2226.3|2223.3|2226.8|2223.8|2225.3|2222.3|116
1728464100000|2024-10-09 08:55:00|2226.8|2223.8|2225.8|2222.8|2226.8|2223.8|2225.3|2222.3|8
1728464400000|2024-10-09 09:00:00|2225.3|2222.3|2226.3|2223.3|2227.3|2224.3|2225.3|2222.3|14
1728464700000|2024-10-09 09:05:00|2226.8|2223.8|2226.3|2223.3|2226.8|2223.8|2226.3|2223.3|1
1728465000000|2024-10-09 09:10:00|2227.3|2224.3|2228.3|2225.3|2228.3|2225.3|2226.3|2223.3|18
1728465300000|2024-10-09 09:15:00|2227.8|2224.8|2224.3|2221.3|2228.3|2225.3|2224.3|2221.3|89
1728465600000|2024-10-09 09:20:00|||||||||5
1728465900000|2024-10-09 09:25:00|2225.3|2222.3|2224.3|2221.3|2225.3|2222.3|2223.3|2220.3|53
1728466200000|2024-10-09 09:30:00|2223.8|2220.8|2223.3|2220.3|2223.8|2220.8|2223.3|2220.3|72
1728466500000|2024-10-09 09:35:00|2224.2|2221.2|2221.4|2218.4|2224.3|2221.3|2221.3|2218.3|241
1728466800000|2024-10-09 09:40:00|2221.3|2218.3|2225.3|2222.3|2226.3|2223.3|2221.3|2218.3|55
1728467100000|2024-10-09 09:45:00|2224.3|2221.3|2225.3|2222.3|2225.8|2222.8|2224.3|2221.3|23
1728467400000|2024-10-09 09:50:00|2223.9|2220.9|2222.3|2219.3|2223.9|2220.9|2221.3|2218.3|48
1728467700000|2024-10-09 09:55:00|2221.8|2218.8|2221.3|2218.3|2222.3|2219.3|2221.3|2218.3|114
1728468000000|2024-10-09 10:00:00|2222.3|2219.3|2222.3|2219.3|2224.8|2221.8|2222.3|2219.3|54
1728468300000|2024-10-09 10:05:00|2222.8|2219.8|2220.3|2217.3|2222.8|2219.8|2220.3|2217.3|152
1728468600000|2024-10-09 10:10:00|2218.3|2215.3|2220.3|2217.3|2221.3|2218.3|2218.3|2215.3|44
1728468900000|2024-10-09 10:15:00|2219.3|2216.3|2221.3|2218.3|2221.3|2218.3|2218.3|2215.3|83
1728469200000|2024-10-09 10:20:00|2220.8|2217.8|2220.3|2217.3|2222.8|2219.8|2220.3|2217.3|54
1728469500000|2024-10-09 10:25:00|2218.8|2215.8|2218.4|2215.4|2219.8|2216.8|2218.3|2215.3|123
1728469800000|2024-10-09 10:30:00|2218.3|2215.3|2220.4|2217.4|2221.3|2218.3|2218.3|2215.3|68
1728470100000|2024-10-09 10:35:00|2220.3|2217.3|2217.8|2214.8|2220.3|2217.3|2217.3|2214.3|174
1728470400000|2024-10-09 10:40:00|2218.3|2215.3|2219.9|2216.9|2220.4|2217.4|2216.3|2213.3|203
1728470700000|2024-10-09 10:45:00|2219.3|2216.3|2216.9|2213.9|2220.3|2217.3|2216.3|2213.3|89
1728471000000|2024-10-09 10:50:00|2216.8|2213.8|2217.3|2214.3|2217.3|2214.3|2215.3|2212.3|144
1728471300000|2024-10-09 10:55:00|2218.3|2215.3|2218.3|2215.3|2219.3|2216.3|2218.3|2215.3|28
1728471600000|2024-10-09 11:00:00|2217.8|2214.8|2219.4|2216.4|2220.4|2217.4|2215.4|2212.4|74
1728471900000|2024-10-09 11:05:00|2219.8|2216.8|2217.9|2214.9|2221.3|2218.3|2217.4|2214.4|61
1728472200000|2024-10-09 11:10:00|2217.4|2214.4|2215.9|2212.9|2218.4|2215.4|2215.4|2212.4|72
1728472500000|2024-10-09 11:15:00|2215.4|2212.4|2216.4|2213.4|2217.4|2214.4|2215.4|2212.4|24
1728472800000|2024-10-09 11:20:00|2216.3|2213.3|2207.4|2204.4|2216.3|2213.3|2206|2203|212
1728473100000|2024-10-09 11:25:00|2207.5|2204.5|2206.4|2203.4|2208.5|2205.5|2205.5|2202.5|137
1728473400000|2024-10-09 11:30:00|2206|2203|2176.2|2173.2|2206.5|2203.5|2166.8|2163.8|485
1728473700000|2024-10-09 11:35:00|2175.8|2172.8|2191.6|2188.6|2194.6|2191.6|2172.3|2169.3|1052
1728474000000|2024-10-09 11:40:00|2191.1|2188.1|2190.5|2187.5|2195.5|2192.5|2188.1|2185.1|611
1728474300000|2024-10-09 11:45:00|2191.5|2188.5|2189.4|2186.4|2191.6|2188.6|2188|2185|216
1728474600000|2024-10-09 11:50:00|2191.5|2188.5|2197.3|2194.3|2198.3|2195.3|2189.9|2186.9|495
1728474900000|2024-10-09 11:55:00|2196.8|2193.8|2195.7|2192.7|2199.3|2196.3|2193.4|2190.4|340
1728475200000|2024-10-09 12:00:00|2195.8|2192.8|2202.2|2199.2|2202.3|2199.3|2191.8|2188.8|451
1728475500000|2024-10-09 12:05:00|2201.3|2198.3|2202.1|2199.1|2205.1|2202.1|2200.2|2197.2|579
1728475800000|2024-10-09 12:10:00|2202.2|2199.2|2203.1|2200.1|2207.2|2204.2|2202.1|2199.1|303
1728476100000|2024-10-09 12:15:00|2202.2|2199.2|2200.2|2197.2|2203.6|2200.6|2199.1|2196.1|201
1728476400000|2024-10-09 12:20:00|2201.2|2198.2|2193.2|2190.2|2201.2|2198.2|2192.3|2189.3|404
1728476700000|2024-10-09 12:25:00|2192.8|2189.8|2194.3|2191.3|2197.3|2194.3|2191.4|2188.4|333
1728477000000|2024-10-09 12:30:00|2193.9|2190.9|2187.4|2184.4|2193.9|2190.9|2187.4|2184.4|282
1728477300000|2024-10-09 12:35:00|2186.4|2183.4|2186.4|2183.4|2190.4|2187.4|2185.9|2182.9|263
1728477600000|2024-10-09 12:40:00|2185.9|2182.9|2185.4|2182.4|2190.4|2187.4|2184.4|2181.4|437
1728477900000|2024-10-09 12:45:00|2184.9|2181.9|2182.3|2179.3|2185.4|2182.4|2178.4|2175.4|574
1728478200000|2024-10-09 12:50:00|2182.4|2179.4|2182.8|2179.8|2185.3|2182.3|2180.4|2177.4|331
1728478500000|2024-10-09 12:55:00|2182.4|2179.4|2180.3|2177.3|2182.4|2179.4|2178.4|2175.4|349
1728478800000|2024-10-09 13:00:00|2181.3|2178.3|2181.3|2178.3|2182.2|2179.2|2177.3|2174.3|370
1728479100000|2024-10-09 13:05:00|2180.3|2177.3|2177.9|2174.9|2180.3|2177.3|2176.4|2173.4|214
1728479400000|2024-10-09 13:10:00|2178.3|2175.3|2182.2|2179.2|2182.2|2179.2|2178.3|2175.3|410
1728479700000|2024-10-09 13:15:00|2181.7|2178.7|2197|2194|2198|2195|2180.2|2177.2|1271
1728480000000|2024-10-09 13:20:00|2198|2195|2193.2|2190.2|2199|2196|2191.2|2188.2|310
1728480300000|2024-10-09 13:25:00|2192.2|2189.2|2189.2|2186.2|2192.2|2189.2|2189.2|2186.2|97
1728480600000|2024-10-09 13:30:00|2188.7|2185.7|2184.2|2181.2|2189.2|2186.2|2183.2|2180.2|432
1728480900000|2024-10-09 13:35:00|2185.1|2182.1|2192.1|2189.1|2192.1|2189.1|2182.2|2179.2|264
1728481200000|2024-10-09 13:40:00|2191.6|2188.6|2192.1|2189.1|2193.1|2190.1|2191.1|2188.1|119
1728481500000|2024-10-09 13:45:00|2191.1|2188.1|2190.6|2187.6|2192.1|2189.1|2186.1|2183.1|433
1728481800000|2024-10-09 13:50:00|2191.1|2188.1|2189.1|2186.1|2191.1|2188.1|2187.1|2184.1|193
1728482100000|2024-10-09 13:55:00|2189.2|2186.2|2188.1|2185.1|2190.1|2187.1|2186.1|2183.1|459
1728482400000|2024-10-09 14:00:00|2187.1|2184.1|2188|2185|2189.2|2186.2|2187.1|2184.1|196
1728482700000|2024-10-09 14:05:00|2187.6|2184.6|2185.1|2182.1|2188|2185|2185.1|2182.1|160
1728483000000|2024-10-09 14:10:00|2186|2183|2189.1|2186.1|2190|2187|2181.1|2178.1|447
1728483300000|2024-10-09 14:15:00|2188.1|2185.1|2180.2|2177.2|2188.1|2185.1|2180.2|2177.2|321
1728483600000|2024-10-09 14:20:00|2180.1|2177.1|2180.1|2177.1|2181.1|2178.1|2179.2|2176.2|303
1728483900000|2024-10-09 14:25:00|2179.2|2176.2|2177.2|2174.2|2179.2|2176.2|2177.2|2174.2|242
1728484200000|2024-10-09 14:30:00|2176.3|2173.3|2175.3|2172.3|2177.2|2174.2|2174.3|2171.3|479
1728484500000|2024-10-09 14:35:00|2174.3|2171.3|2177.2|2174.2|2177.2|2174.2|2173.2|2170.2|285
1728484800000|2024-10-09 14:40:00|2177.3|2174.3|2173.2|2170.2|2178.2|2175.2|2173.2|2170.2|497
1728485100000|2024-10-09 14:45:00|2173.3|2170.3|2177.3|2174.3|2179.2|2176.2|2172.3|2169.3|306
1728485400000|2024-10-09 14:50:00|2176.7|2173.7|2176.2|2173.2|2182.2|2179.2|2176.2|2173.2|496
1728485700000|2024-10-09 14:55:00|2175.3|2172.3|2182.1|2179.1|2184.1|2181.1|2173.7|2170.7|364
1728486000000|2024-10-09 15:00:00|2181.6|2178.6|2180.1|2177.1|2182.1|2179.1|2180.1|2177.1|160
1728486300000|2024-10-09 15:05:00|2181.1|2178.1|2190|2187|2190|2187|2179.2|2176.2|562
1728486600000|2024-10-09 15:10:00|2189.5|2186.5|2191|2188|2193|2190|2189|2186|511
1728486900000|2024-10-09 15:15:00|2190.9|2187.9|2186.9|2183.9|2190.9|2187.9|2183|2180|351
1728487200000|2024-10-09 15:20:00|2187.9|2184.9|2194.3|2191.3|2197.8|2194.8|2185.9|2182.9|581
1728487500000|2024-10-09 15:25:00|2193.8|2190.8|2186.9|2183.9|2193.8|2190.8|2186.9|2183.9|277
1728487800000|2024-10-09 15:30:00|2188.9|2185.9|2189.9|2186.9|2189.9|2186.9|2187.8|2184.8|202
1728488100000|2024-10-09 15:35:00|2189|2186|2190.8|2187.8|2191.8|2188.8|2188.9|2185.9|220
1728488400000|2024-10-09 15:40:00|2189.9|2186.9|2190.8|2187.8|2194.8|2191.8|2188.9|2185.9|205
1728488700000|2024-10-09 15:45:00|2190.3|2187.3|2190.8|2187.8|2192.8|2189.8|2189.8|2186.8|189
1728489000000|2024-10-09 15:50:00|2189.8|2186.8|2185.8|2182.8|2189.8|2186.8|2182.4|2179.4|387
1728489300000|2024-10-09 15:55:00|2183.9|2180.9|2188.8|2185.8|2189.8|2186.8|2183.9|2180.9|147
1728489600000|2024-10-09 16:00:00|2189.7|2186.7|2195.7|2192.7|2195.7|2192.7|2188.8|2185.8|217
1728489900000|2024-10-09 16:05:00|2196.7|2193.7|2199.7|2196.7|2200.7|2197.7|2196.2|2193.2|333
1728490200000|2024-10-09 16:10:00|2200.7|2197.7|2202.7|2199.7|2205.2|2202.2|2200.7|2197.7|467
1728490500000|2024-10-09 16:15:00|2204.7|2201.7|2203.7|2200.7|2205.7|2202.7|2203.7|2200.7|242
1728490800000|2024-10-09 16:20:00|2204.7|2201.7|2204.8|2201.8|2205.7|2202.7|2201.3|2198.3|255
1728491100000|2024-10-09 16:25:00|2203.8|2200.8|2201.7|2198.7|2203.8|2200.8|2201.2|2198.2|124
1728491400000|2024-10-09 16:30:00|2200.8|2197.8|2200.3|2197.3|2200.8|2197.8|2197.3|2194.3|332
1728491700000|2024-10-09 16:35:00|2199.8|2196.8|2202.3|2199.3|2202.8|2199.8|2199.8|2196.8|295
1728492000000|2024-10-09 16:40:00|2202.8|2199.8|2201.8|2198.8|2202.8|2199.8|2199.7|2196.7|371
1728492300000|2024-10-09 16:45:00|2201.6|2198.6|2193.8|2190.8|2201.6|2198.6|2191.8|2188.8|542
1728492600000|2024-10-09 16:50:00|2194.8|2191.8|2192.9|2189.9|2197.8|2194.8|2190.9|2187.9|1207
1728492900000|2024-10-09 16:55:00|2193|2190|2196.9|2193.9|2196.9|2193.9|2191.9|2188.9|673
1728493200000|2024-10-09 17:00:00|||||||||2
1728545400000|2024-10-10 07:30:00|2198.8|2195.8|2187|2184|2198.8|2195.8|2184|2181|425
1728545700000|2024-10-10 07:35:00|2186.9|2183.9|2190.4|2187.4|2190.5|2187.5|2186|2183|69
1728546000000|2024-10-10 07:40:00|2190.5|2187.5|2184.4|2181.4|2190.9|2187.9|2183.4|2180.4|161
1728546300000|2024-10-10 07:45:00|2185|2182|2179.6|2176.6|2188.4|2185.4|2178.6|2175.6|355
1728546600000|2024-10-10 07:50:00|2180.1|2177.1|2178.5|2175.5|2182.5|2179.5|2175.5|2172.5|371
1728546900000|2024-10-10 07:55:00|2179.5|2176.5|2185.5|2182.5|2186|2183|2177|2174|123
1728547200000|2024-10-10 08:00:00|2184.5|2181.5|2181|2178|2184.5|2181.5|2180.5|2177.5|98
1728547500000|2024-10-10 08:05:00|2180.5|2177.5|2183.4|2180.4|2184.4|2181.4|2180.4|2177.4|48
1728547800000|2024-10-10 08:10:00|2182.4|2179.4|2188.4|2185.4|2189.4|2186.4|2181.9|2178.9|117
1728548100000|2024-10-10 08:15:00|2187.9|2184.9|2188.4|2185.4|2189.4|2186.4|2187.4|2184.4|49
1728548400000|2024-10-10 08:20:00|2187.9|2184.9|2182.9|2179.9|2188.4|2185.4|2182.9|2179.9|69
1728548700000|2024-10-10 08:25:00|2183.4|2180.4|2181.5|2178.5|2183.4|2180.4|2179|2176|120
1728549000000|2024-10-10 08:30:00|2181|2178|2181.5|2178.5|2181.9|2178.9|2180.5|2177.5|33
1728549300000|2024-10-10 08:35:00|2180.5|2177.5|2180|2177|2181.4|2178.4|2179.5|2176.5|26
1728549600000|2024-10-10 08:40:00|2179.5|2176.5|2179.5|2176.5|2180.5|2177.5|2178|2175|81
1728549900000|2024-10-10 08:45:00|2180.5|2177.5|2175.6|2172.6|2181.5|2178.5|2175.6|2172.6|178
1728550200000|2024-10-10 08:50:00|2176.6|2173.6|2176.6|2173.6|2177.6|2174.6|2176.5|2173.5|55
1728550500000|2024-10-10 08:55:00|2175.6|2172.6|2174.5|2171.5|2176.5|2173.5|2173.6|2170.6|137
1728550800000|2024-10-10 09:00:00|2175.5|2172.5|2176.5|2173.5|2179.5|2176.5|2174.6|2171.6|84
1728551100000|2024-10-10 09:05:00|2177.5|2174.5|2176.5|2173.5|2178.5|2175.5|2176.5|2173.5|47
1728551400000|2024-10-10 09:10:00|2176|2173|2178|2175|2178|2175|2175.5|2172.5|33
1728551700000|2024-10-10 09:15:00|2177.5|2174.5|2181.1|2178.1|2181.1|2178.1|2177.5|2174.5|33
1728552000000|2024-10-10 09:20:00|2181.5|2178.5|2180.5|2177.5|2183|2180|2180.5|2177.5|130
1728552300000|2024-10-10 09:25:00|2180.1|2177.1|2177.5|2174.5|2180.1|2177.1|2177.5|2174.5|31
1728552600000|2024-10-10 09:30:00|2178.5|2175.5|2180.5|2177.5|2181.5|2178.5|2177.6|2174.6|40
1728552900000|2024-10-10 09:35:00|2181.5|2178.5|2184|2181|2186.4|2183.4|2180.5|2177.5|185
1728553200000|2024-10-10 09:40:00|2184.4|2181.4|2176.5|2173.5|2184.4|2181.4|2176.5|2173.5|57
1728553500000|2024-10-10 09:45:00|2176|2173|2175.6|2172.6|2176.5|2173.5|2175|2172|129
1728553800000|2024-10-10 09:50:00|2174.6|2171.6|2175.6|2172.6|2176.6|2173.6|2174.6|2171.6|122
1728554100000|2024-10-10 09:55:00|2175.5|2172.5|2175.5|2172.5|2176.6|2173.6|2174.5|2171.5|72
1728554400000|2024-10-10 10:00:00|2174.6|2171.6|2175.5|2172.5|2176.5|2173.5|2174.5|2171.5|40
1728554700000|2024-10-10 10:05:00|2177.5|2174.5|2175.5|2172.5|2177.5|2174.5|2175|2172|120
1728555000000|2024-10-10 10:10:00|2176.5|2173.5|2186.7|2183.7|2187.1|2184.1|2174.5|2171.5|266
1728555300000|2024-10-10 10:15:00|2187.1|2184.1|2188.5|2185.5|2189.9|2186.9|2183.2|2180.2|388
1728555600000|2024-10-10 10:20:00|2188|2185|2194.8|2191.8|2198.3|2195.3|2188|2185|296
1728555900000|2024-10-10 10:25:00|2194.9|2191.9|2195.9|2192.9|2198.8|2195.8|2194.8|2191.8|76
1728556200000|2024-10-10 10:30:00|2196.8|2193.8|2202.3|2199.3|2204.7|2201.7|2196.8|2193.8|239
1728556500000|2024-10-10 10:35:00|2202.4|2199.4|2201.8|2198.8|2203.3|2200.3|2199.9|2196.9|59
1728556800000|2024-10-10 10:40:00|2200.9|2197.9|2200.3|2197.3|2201.9|2198.9|2198.9|2195.9|84
1728557100000|2024-10-10 10:45:00|2199.9|2196.9|2197.9|2194.9|2200.9|2197.9|2197.9|2194.9|21
1728557400000|2024-10-10 10:50:00|2197.4|2194.4|2201.8|2198.8|2201.9|2198.9|2196.9|2193.9|35
1728557700000|2024-10-10 10:55:00|2202.8|2199.8|2200.4|2197.4|2203.8|2200.8|2198.8|2195.8|87
1728558000000|2024-10-10 11:00:00|2200.8|2197.8|2202.4|2199.4|2202.8|2199.8|2199.9|2196.9|224
1728558300000|2024-10-10 11:05:00|2202.3|2199.3|2200.7|2197.7|2205.6|2202.6|2200.7|2197.7|444
1728558600000|2024-10-10 11:10:00|2199.8|2196.8|2201.7|2198.7|2203.2|2200.2|2197.8|2194.8|266
1728558900000|2024-10-10 11:15:00|2201.8|2198.8|2202.7|2199.7|2202.7|2199.7|2200.7|2197.7|85
1728559200000|2024-10-10 11:20:00|2202.3|2199.3|2198.8|2195.8|2202.7|2199.7|2197.8|2194.8|62
1728559500000|2024-10-10 11:25:00|2198.3|2195.3|2198.8|2195.8|2198.8|2195.8|2196.9|2193.9|147
1728559800000|2024-10-10 11:30:00|2198.9|2195.9|2195.9|2192.9|2198.9|2195.9|2195.9|2192.9|40
1728560100000|2024-10-10 11:35:00|2195.4|2192.4|2191.4|2188.4|2195.4|2192.4|2189.4|2186.4|239
1728560400000|2024-10-10 11:40:00|2191.9|2188.9|2195.9|2192.9|2195.9|2192.9|2190.9|2187.9|62
1728560700000|2024-10-10 11:45:00|2196.8|2193.8|2193.9|2190.9|2199.3|2196.3|2191.9|2188.9|73
1728561000000|2024-10-10 11:50:00|2193.4|2190.4|2197.7|2194.7|2199.7|2196.7|2188|2185|666
1728561300000|2024-10-10 11:55:00|2197.3|2194.3|2195.8|2192.8|2197.7|2194.7|2194.8|2191.8|86
1728561600000|2024-10-10 12:00:00|2194.8|2191.8|2197.7|2194.7|2197.7|2194.7|2192.8|2189.8|96
1728561900000|2024-10-10 12:05:00|2197.2|2194.2|2197.7|2194.7|2197.7|2194.7|2194.8|2191.8|89
1728562200000|2024-10-10 12:10:00|2198.7|2195.7|2196.3|2193.3|2199.7|2196.7|2195.7|2192.7|236
1728562500000|2024-10-10 12:15:00|2196.8|2193.8|2198.7|2195.7|2198.7|2195.7|2196.3|2193.3|93
1728562800000|2024-10-10 12:20:00|2197.8|2194.8|2201.2|2198.2|2201.7|2198.7|2195.7|2192.7|124
1728563100000|2024-10-10 12:25:00|2200.8|2197.8|2197.7|2194.7|2200.8|2197.8|2197.7|2194.7|81
1728563400000|2024-10-10 12:30:00|2197.2|2194.2|2200.8|2197.8|2201.7|2198.7|2196.7|2193.7|260
1728563700000|2024-10-10 12:35:00|2201.7|2198.7|2199.8|2196.8|2201.7|2198.7|2197.8|2194.8|93
1728564000000|2024-10-10 12:40:00|2199.7|2196.7|2196.8|2193.8|2199.7|2196.7|2195.8|2192.8|140
1728564300000|2024-10-10 12:45:00|2197.7|2194.7|2200.8|2197.8|2200.8|2197.8|2197.7|2194.7|132
1728564600000|2024-10-10 12:50:00|2201.3|2198.3|2199.8|2196.8|2201.7|2198.7|2198.7|2195.7|195
1728564900000|2024-10-10 12:55:00|2200.3|2197.3|2202.6|2199.6|2202.6|2199.6|2199.8|2196.8|328
1728565200000|2024-10-10 13:00:00|2202.2|2199.2|2193.7|2190.7|2202.6|2199.6|2192.8|2189.8|255
1728565500000|2024-10-10 13:05:00|2193.8|2190.8|2197.7|2194.7|2198.7|2195.7|2192.8|2189.8|210
1728565800000|2024-10-10 13:10:00|2198.2|2195.2|2198.8|2195.8|2198.8|2195.8|2193.8|2190.8|204
1728566100000|2024-10-10 13:15:00|2198.7|2195.7|2200.8|2197.8|2203.2|2200.2|2198.7|2195.7|349
1728566400000|2024-10-10 13:20:00|2200.3|2197.3|2198.8|2195.8|2202.8|2199.8|2198.8|2195.8|207
1728566700000|2024-10-10 13:25:00|2199.8|2196.8|2196.9|2193.9|2200.8|2197.8|2196.9|2193.9|97
1728567000000|2024-10-10 13:30:00|2197.8|2194.8|2194.8|2191.8|2197.8|2194.8|2192.9|2189.9|192
1728567300000|2024-10-10 13:35:00|2194.9|2191.9|2198.8|2195.8|2199.8|2196.8|2193.8|2190.8|287
1728567600000|2024-10-10 13:40:00|2198.4|2195.4|2196.8|2193.8|2200.3|2197.3|2196.8|2193.8|163
1728567900000|2024-10-10 13:45:00|2195|2192|2190.9|2187.9|2196.3|2193.3|2190.9|2187.9|263
1728568200000|2024-10-10 13:50:00|2191.9|2188.9|2193.9|2190.9|2194.4|2191.4|2189.9|2186.9|176
1728568500000|2024-10-10 13:55:00|2194.9|2191.9|2189.9|2186.9|2194.9|2191.9|2188.9|2185.9|146
1728568800000|2024-10-10 14:00:00|2190|2187|2194.8|2191.8|2194.8|2191.8|2189.9|2186.9|247
1728569100000|2024-10-10 14:05:00|2194.9|2191.9|2189.9|2186.9|2194.9|2191.9|2189.9|2186.9|132
1728569400000|2024-10-10 14:10:00|2188.9|2185.9|2197.9|2194.9|2197.9|2194.9|2188.9|2185.9|190
1728569700000|2024-10-10 14:15:00|2198|2195|2217.2|2214.2|2218.7|2215.7|2197.9|2194.9|974
1728570000000|2024-10-10 14:20:00|2217.7|2214.7|2215.7|2212.7|2217.7|2214.7|2213.3|2210.3|562
1728570300000|2024-10-10 14:25:00|2215.8|2212.8|2212.8|2209.8|2218.7|2215.7|2211.8|2208.8|492
1728570600000|2024-10-10 14:30:00|2213.7|2210.7|2208.8|2205.8|2214.2|2211.2|2208.3|2205.3|334
1728570900000|2024-10-10 14:35:00|2209.3|2206.3|2211.7|2208.7|2213.7|2210.7|2209.3|2206.3|235
1728571200000|2024-10-10 14:40:00|2212.2|2209.2|2213.7|2210.7|2217.7|2214.7|2210.7|2207.7|828
1728571500000|2024-10-10 14:45:00|2213.6|2210.6|2214.6|2211.6|2218.6|2215.6|2212.7|2209.7|271
1728571800000|2024-10-10 14:50:00|2214.7|2211.7|2212.6|2209.6|2214.7|2211.7|2211.1|2208.1|159
1728572100000|2024-10-10 14:55:00|2212.2|2209.2|2213.6|2210.6|2214.6|2211.6|2212.2|2209.2|124
1728572400000|2024-10-10 15:00:00|2212.6|2209.6|2214.6|2211.6|2217.5|2214.5|2211.6|2208.6|278
1728572700000|2024-10-10 15:05:00|2215.6|2212.6|2207.6|2204.6|2215.6|2212.6|2206.1|2203.1|299
1728573000000|2024-10-10 15:10:00|2208.6|2205.6|2207.6|2204.6|2209.1|2206.1|2204.7|2201.7|270
1728573300000|2024-10-10 15:15:00|2206.7|2203.7|2208.6|2205.6|2209.6|2206.6|2206.6|2203.6|157
1728573600000|2024-10-10 15:20:00|2209.6|2206.6|2207.1|2204.1|2209.6|2206.6|2205.7|2202.7|214
1728573900000|2024-10-10 15:25:00|2206.7|2203.7|2207.6|2204.6|2208.6|2205.6|2206.6|2203.6|122
1728574200000|2024-10-10 15:30:00|2208.6|2205.6|2211.7|2208.7|2211.7|2208.7|2206.6|2203.6|189
1728574500000|2024-10-10 15:35:00|2212.6|2209.6|2205.6|2202.6|2212.6|2209.6|2204|2201|139
1728574800000|2024-10-10 15:40:00|2205.2|2202.2|2206.7|2203.7|2207.6|2204.6|2204.7|2201.7|128
1728575100000|2024-10-10 15:45:00|2207.1|2204.1|2208.6|2205.6|2208.7|2205.7|2205.7|2202.7|96
1728575400000|2024-10-10 15:50:00|2208.7|2205.7|2206.7|2203.7|2213.1|2210.1|2206.2|2203.2|230
1728575700000|2024-10-10 15:55:00|2206.1|2203.1|2198.7|2195.7|2206.1|2203.1|2197.7|2194.7|338
1728576000000|2024-10-10 16:00:00|2198.3|2195.3|2200.7|2197.7|2201.8|2198.8|2197.8|2194.8|247
1728576300000|2024-10-10 16:05:00|2198.9|2195.9|2196.7|2193.7|2200.7|2197.7|2195.7|2192.7|279
1728576600000|2024-10-10 16:10:00|2195.7|2192.7|2197.7|2194.7|2198.7|2195.7|2194.7|2191.7|261
1728576900000|2024-10-10 16:15:00|2197.8|2194.8|2199.2|2196.2|2201.7|2198.7|2197.7|2194.7|242
1728577200000|2024-10-10 16:20:00|2198.7|2195.7|2197.7|2194.7|2201.7|2198.7|2197.7|2194.7|206
1728577500000|2024-10-10 16:25:00|2198.2|2195.2|2202.2|2199.2|2202.7|2199.7|2198.2|2195.2|217
1728577800000|2024-10-10 16:30:00|2201.7|2198.7|2202.7|2199.7|2203.2|2200.2|2199.7|2196.7|187
1728578100000|2024-10-10 16:35:00|2203.6|2200.6|2201.7|2198.7|2205.7|2202.7|2201.7|2198.7|213
1728578400000|2024-10-10 16:40:00|2202.7|2199.7|2202.7|2199.7|2203.7|2200.7|2200.7|2197.7|298
1728578700000|2024-10-10 16:45:00|2202.8|2199.8|2203.7|2200.7|2204.7|2201.7|2201.7|2198.7|355
1728579000000|2024-10-10 16:50:00|2203.2|2200.2|2200.6|2197.6|2208.6|2205.6|2199.6|2196.6|1440
1728579300000|2024-10-10 16:55:00|2201.5|2198.5|2200.6|2197.6|2201.6|2198.6|2198.7|2195.7|542
1728631800000|2024-10-11 07:30:00|2200.5|2197.5|2204.8|2201.8|2205.8|2202.8|2199.9|2196.9|301
1728632100000|2024-10-11 07:35:00|2205.3|2202.3|2203.8|2200.8|2205.8|2202.8|2202.8|2199.8|144
1728632400000|2024-10-11 07:40:00|2203.9|2200.9|2202.8|2199.8|2204.3|2201.3|2202.8|2199.8|37
1728632700000|2024-10-11 07:45:00|2204.3|2201.3|2205.8|2202.8|2205.8|2202.8|2201.4|2198.4|113
1728633000000|2024-10-11 07:50:00|2205.7|2202.7|2205.7|2202.7|2206.7|2203.7|2205.2|2202.2|143
1728633300000|2024-10-11 07:55:00|2206.2|2203.2|2212.7|2209.7|2213.7|2210.7|2205.7|2202.7|220
1728633600000|2024-10-11 08:00:00|2212.6|2209.6|2214.6|2211.6|2214.7|2211.7|2211.6|2208.6|128
1728633900000|2024-10-11 08:05:00|2214.7|2211.7|2213.7|2210.7|2214.7|2211.7|2210.7|2207.7|107
1728634200000|2024-10-11 08:10:00|2214.2|2211.2|2215.6|2212.6|2216.6|2213.6|2213.7|2210.7|66
1728634500000|2024-10-11 08:15:00|2214.7|2211.7|2217.6|2214.6|2217.6|2214.6|2214.7|2211.7|159
1728634800000|2024-10-11 08:20:00|2216.6|2213.6|2224.4|2221.4|2226.8|2223.8|2216.6|2213.6|245
1728635100000|2024-10-11 08:25:00|2224.5|2221.5|2223.4|2220.4|2225.4|2222.4|2221.4|2218.4|108
1728635400000|2024-10-11 08:30:00|2224.4|2221.4|2225.3|2222.3|2227.3|2224.3|2224.3|2221.3|155
1728635700000|2024-10-11 08:35:00|2225.4|2222.4|2229.3|2226.3|2229.3|2226.3|2225.4|2222.4|145
1728636000000|2024-10-11 08:40:00|2230.2|2227.2|2232.3|2229.3|2232.3|2229.3|2229.3|2226.3|294
1728636300000|2024-10-11 08:45:00|2233.3|2230.3|2238.2|2235.2|2238.3|2235.3|2232.3|2229.3|417
1728636600000|2024-10-11 08:50:00|2237.7|2234.7|2241.2|2238.2|2242.7|2239.7|2236.3|2233.3|413
1728636900000|2024-10-11 08:55:00|2240.8|2237.8|2241.2|2238.2|2242.2|2239.2|2239.2|2236.2|241
1728637200000|2024-10-11 09:00:00|2241.7|2238.7|2242.2|2239.2|2242.7|2239.7|2240.2|2237.2|37
1728637500000|2024-10-11 09:05:00|2242.7|2239.7|2236.2|2233.2|2243.2|2240.2|2236.2|2233.2|146
1728637800000|2024-10-11 09:10:00|2236.3|2233.3|2240.1|2237.1|2240.2|2237.2|2236.3|2233.3|63
1728638100000|2024-10-11 09:15:00|2240.2|2237.2|2243|2240|2243.1|2240.1|2240.2|2237.2|536
1728638400000|2024-10-11 09:20:00|2243.1|2240.1|2240.1|2237.1|2243.1|2240.1|2239.1|2236.1|203
1728638700000|2024-10-11 09:25:00|2240.6|2237.6|2238.6|2235.6|2241.1|2238.1|2237.6|2234.6|51
1728639000000|2024-10-11 09:30:00|2239.1|2236.1|2240.1|2237.1|2240.6|2237.6|2239.1|2236.1|99
1728639300000|2024-10-11 09:35:00|2240.6|2237.6|2240.1|2237.1|2241.1|2238.1|2239.2|2236.2|70
1728639600000|2024-10-11 09:40:00|2241.1|2238.1|2234.1|2231.1|2241.1|2238.1|2234.1|2231.1|130
1728639900000|2024-10-11 09:45:00|2235.1|2232.1|2236.1|2233.1|2236.1|2233.1|2235.1|2232.1|77
1728640200000|2024-10-11 09:50:00|2235.2|2232.2|2237|2234|2237|2234|2235.2|2232.2|56
1728640500000|2024-10-11 09:55:00|2236.1|2233.1|2232|2229|2236.1|2233.1|2231.5|2228.5|111
1728640800000|2024-10-11 10:00:00|2231.1|2228.1|2232.9|2229.9|2232.9|2229.9|2231.1|2228.1|101
1728641100000|2024-10-11 10:05:00|2233.9|2230.9|2237.9|2234.9|2237.9|2234.9|2233.9|2230.9|129
1728641400000|2024-10-11 10:10:00|2240|2237|2247.3|2244.3|2247.3|2244.3|2240|2237|250
1728641700000|2024-10-11 10:15:00|2246.9|2243.9|2244.4|2241.4|2247.8|2244.8|2241.4|2238.4|216
1728642000000|2024-10-11 10:20:00|2244.9|2241.9|2244|2241|2247.3|2244.3|2243.9|2240.9|86
1728642300000|2024-10-11 10:25:00|2244.4|2241.4|2243.9|2240.9|2245.9|2242.9|2243.9|2240.9|103
1728642600000|2024-10-11 10:30:00|2244.4|2241.4|2244.3|2241.3|2244.9|2241.9|2242|2239|83
1728642900000|2024-10-11 10:35:00|2243.8|2240.8|2245.8|2242.8|2245.8|2242.8|2243.8|2240.8|71
1728643200000|2024-10-11 10:40:00|2246.8|2243.8|2247.7|2244.7|2250.2|2247.2|2246.3|2243.3|293
1728643500000|2024-10-11 10:45:00|2248.2|2245.2|2246.8|2243.8|2249.7|2246.7|2246.8|2243.8|104
1728643800000|2024-10-11 10:50:00|2246.9|2243.9|2248.8|2245.8|2248.8|2245.8|2246.9|2243.9|88
1728644100000|2024-10-11 10:55:00|2249.7|2246.7|2250.7|2247.7|2250.7|2247.7|2249.2|2246.2|131
1728644400000|2024-10-11 11:00:00|2251.7|2248.7|2252.1|2249.1|2252.6|2249.6|2247.7|2244.7|330
1728644700000|2024-10-11 11:05:00|2251.6|2248.6|2249.7|2246.7|2252.1|2249.1|2248.7|2245.7|122
1728645000000|2024-10-11 11:10:00|2248.7|2245.7|2250.7|2247.7|2251.2|2248.2|2248.7|2245.7|62
1728645300000|2024-10-11 11:15:00|2251.2|2248.2|2249.6|2246.6|2251.2|2248.2|2247.7|2244.7|66
1728645600000|2024-10-11 11:20:00|2249.7|2246.7|2248.7|2245.7|2249.7|2246.7|2248.7|2245.7|36
1728645900000|2024-10-11 11:25:00|2247.8|2244.8|2246.3|2243.3|2248.7|2245.7|2244.8|2241.8|96
1728646200000|2024-10-11 11:30:00|2245.8|2242.8|2245.7|2242.7|2246.8|2243.8|2244.3|2241.3|171
1728646500000|2024-10-11 11:35:00|2245.8|2242.8|2245.2|2242.2|2245.8|2242.8|2244.7|2241.7|33
1728646800000|2024-10-11 11:40:00|2245.7|2242.7|2244.1|2241.1|2245.7|2242.7|2238.8|2235.8|108
1728647100000|2024-10-11 11:45:00|2243.7|2240.7|2246.2|2243.2|2246.2|2243.2|2242.7|2239.7|66
1728647400000|2024-10-11 11:50:00|2246.6|2243.6|2248.6|2245.6|2249.6|2246.6|2246.6|2243.6|140
1728647700000|2024-10-11 11:55:00|2249.1|2246.1|2251.6|2248.6|2251.6|2248.6|2248.6|2245.6|92
1728648000000|2024-10-11 12:00:00|2251.7|2248.7|2251.5|2248.5|2251.7|2248.7|2249.7|2246.7|246
1728648300000|2024-10-11 12:05:00|2250.6|2247.6|2244.7|2241.7|2251.5|2248.5|2244.7|2241.7|371
1728648600000|2024-10-11 12:10:00|2243.7|2240.7|2247|2244|2248.6|2245.6|2242.2|2239.2|270
1728648900000|2024-10-11 12:15:00|2247.1|2244.1|2243.6|2240.6|2247.1|2244.1|2240.6|2237.6|259
1728649200000|2024-10-11 12:20:00|2244.5|2241.5|2248|2245|2248.5|2245.5|2243.6|2240.6|198
1728649500000|2024-10-11 12:25:00|2248.5|2245.5|2247.5|2244.5|2250.5|2247.5|2246.5|2243.5|171
1728649800000|2024-10-11 12:30:00|2249.3|2246.3|2246.9|2243.9|2250.4|2247.4|2246.4|2243.4|232
1728650100000|2024-10-11 12:35:00|2246.5|2243.5|2237.5|2234.5|2247.4|2244.4|2237|2234|198
1728650400000|2024-10-11 12:40:00|2238|2235|2240.5|2237.5|2243.4|2240.4|2238|2235|226
1728650700000|2024-10-11 12:45:00|2239.5|2236.5|2234.1|2231.1|2241|2238|2231.6|2228.6|226
1728651000000|2024-10-11 12:50:00|2233.7|2230.7|2235.5|2232.5|2239.5|2236.5|2233.6|2230.6|253
1728651300000|2024-10-11 12:55:00|2235.6|2232.6|2233.6|2230.6|2237|2234|2230.6|2227.6|231
1728651600000|2024-10-11 13:00:00|2234.5|2231.5|2236.6|2233.6|2236.6|2233.6|2232.6|2229.6|324
1728651900000|2024-10-11 13:05:00|2235.6|2232.6|2232.8|2229.8|2236.6|2233.6|2225.8|2222.8|177
1728652200000|2024-10-11 13:10:00|2232.3|2229.3|2236.7|2233.7|2236.7|2233.7|2232.3|2229.3|135
1728652500000|2024-10-11 13:15:00|2233.7|2230.7|2230.7|2227.7|2235.7|2232.7|2230.7|2227.7|103
1728652800000|2024-10-11 13:20:00|2231.2|2228.2|2235.6|2232.6|2239.6|2236.6|2231.2|2228.2|527
1728653100000|2024-10-11 13:25:00|2236.1|2233.1|2227.7|2224.7|2236.1|2233.1|2226.7|2223.7|192
1728653400000|2024-10-11 13:30:00|2228.2|2225.2|2228.7|2225.7|2229.2|2226.2|2227.2|2224.2|182
1728653700000|2024-10-11 13:35:00|2227.7|2224.7|2226.8|2223.8|2228.7|2225.7|2225.7|2222.7|194
1728654000000|2024-10-11 13:40:00|2226.3|2223.3|2226.7|2223.7|2229.7|2226.7|2226.3|2223.3|195
1728654300000|2024-10-11 13:45:00|2226.2|2223.2|2222.3|2219.3|2227.7|2224.7|2218.8|2215.8|333
1728654600000|2024-10-11 13:50:00|2222.9|2219.9|2222|2219|2226.3|2223.3|2221.9|2218.9|356
1728654900000|2024-10-11 13:55:00|2221.9|2218.9|2214.1|2211.1|2223.9|2220.9|2212.6|2209.6|577
1728655200000|2024-10-11 14:00:00|2214.2|2211.2|2228.8|2225.8|2229.8|2226.8|2211.2|2208.2|902
1728655500000|2024-10-11 14:05:00|2227.9|2224.9|2226.8|2223.8|2228.8|2225.8|2221|2218|300
1728655800000|2024-10-11 14:10:00|2225.9|2222.9|2216|2213|2225.9|2222.9|2215|2212|256
1728656100000|2024-10-11 14:15:00|2215.9|2212.9|2225.9|2222.9|2225.9|2222.9|2215.9|2212.9|339
1728656400000|2024-10-11 14:20:00|2226.8|2223.8|2230.3|2227.3|2230.3|2227.3|2222.9|2219.9|180
1728656700000|2024-10-11 14:25:00|2230.2|2227.2|2226.8|2223.8|2232.8|2229.8|2226.8|2223.8|366
1728657000000|2024-10-11 14:30:00|2225.3|2222.3|2227.8|2224.8|2227.8|2224.8|2224.9|2221.9|115
1728657300000|2024-10-11 14:35:00|2228.7|2225.7|2228.8|2225.8|2229.7|2226.7|2228.7|2225.7|44
1728657600000|2024-10-11 14:40:00|2229.2|2226.2|2232.6|2229.6|2232.6|2229.6|2229.2|2226.2|570
1728657900000|2024-10-11 14:45:00|2231.7|2228.7|2229.7|2226.7|2232.6|2229.6|2229.6|2226.6|230
1728658200000|2024-10-11 14:50:00|2230.6|2227.6|2232.6|2229.6|2234.6|2231.6|2230.6|2227.6|182
1728658500000|2024-10-11 14:55:00|2232.7|2229.7|2231.6|2228.6|2233.6|2230.6|2231.6|2228.6|106
1728658800000|2024-10-11 15:00:00|2232.1|2229.1|2226.5|2223.5|2232.1|2229.1|2224.6|2221.6|332
1728659100000|2024-10-11 15:05:00|2227|2224|2224.5|2221.5|2227.5|2224.5|2222.5|2219.5|103
1728659400000|2024-10-11 15:10:00|2223|2220|2224.5|2221.5|2225.5|2222.5|2222.5|2219.5|66
1728659700000|2024-10-11 15:15:00|2225.5|2222.5|2221.6|2218.6|2225.5|2222.5|2219.6|2216.6|244
1728660000000|2024-10-11 15:20:00|2222.5|2219.5|2228|2225|2230.5|2227.5|2222.5|2219.5|267
1728660300000|2024-10-11 15:25:00|2226.5|2223.5|2226.5|2223.5|2227|2224|2225.5|2222.5|90
1728660600000|2024-10-11 15:30:00|2227.4|2224.4|2226.9|2223.9|2229.4|2226.4|2225.5|2222.5|205
1728660900000|2024-10-11 15:35:00|2227.4|2224.4|2224.5|2221.5|2227.5|2224.5|2223.5|2220.5|94
1728661200000|2024-10-11 15:40:00|2223.6|2220.6|2227.3|2224.3|2228.3|2225.3|2220.5|2217.5|252
1728661500000|2024-10-11 15:45:00|2227.8|2224.8|2224.4|2221.4|2228.3|2225.3|2223.4|2220.4|304
1728661800000|2024-10-11 15:50:00|2223.4|2220.4|2222.5|2219.5|2223.5|2220.5|2222.5|2219.5|79
1728662100000|2024-10-11 15:55:00|2223.4|2220.4|2223.9|2220.9|2225.4|2222.4|2221.5|2218.5|134
1728662400000|2024-10-11 16:00:00|2223.4|2220.4|2218.5|2215.5|2223.4|2220.4|2216.5|2213.5|324
1728662700000|2024-10-11 16:05:00|2218.6|2215.6|2221.4|2218.4|2222.4|2219.4|2218.5|2215.5|143
1728663000000|2024-10-11 16:10:00|2222.4|2219.4|2221.4|2218.4|2223.4|2220.4|2220.4|2217.4|73
1728663300000|2024-10-11 16:15:00|2221.5|2218.5|2225.3|2222.3|2227.2|2224.2|2221.5|2218.5|177
1728663600000|2024-10-11 16:20:00|2224.9|2221.9|2222.3|2219.3|2224.9|2221.9|2221.4|2218.4|139
1728663900000|2024-10-11 16:25:00|2222.4|2219.4|2214.6|2211.6|2223.4|2220.4|2214.6|2211.6|372
1728664200000|2024-10-11 16:30:00|2215.1|2212.1|2195|2192|2216.5|2213.5|2194|2191|1060
1728664500000|2024-10-11 16:35:00|2194.9|2191.9|2195|2192|2197|2194|2177.3|2174.3|1906
1728664800000|2024-10-11 16:40:00|2194|2191|2198.1|2195.1|2202|2199|2191.5|2188.5|512
1728665100000|2024-10-11 16:45:00|2198.6|2195.6|2210.8|2207.8|2216.2|2213.2|2198.6|2195.6|1014
1728665400000|2024-10-11 16:50:00|2216.2|2213.2|2206.9|2203.9|2216.7|2213.7|2205|2202|2023
1728665700000|2024-10-11 16:55:00|2207.4|2204.4|2207.5|2204.5|2212.8|2209.8|2205.5|2202.5|596
1728666000000|2024-10-11 17:00:00|2207.4|2204.4|2207.4|2204.4|2207.4|2204.4|2207.4|2204.4|0
1728891000000|2024-10-14 07:30:00|2205.1|2202.1|2197|2194|2211.5|2208.5|2195|2192|353
1728891300000|2024-10-14 07:35:00|2197.1|2194.1|2208.9|2205.9|2209.3|2206.3|2197.1|2194.1|145
1728891600000|2024-10-14 07:40:00|2208.8|2205.8|2209.7|2206.7|2209.8|2206.8|2208.8|2205.8|21
1728891900000|2024-10-14 07:45:00|2211.7|2208.7|2209.3|2206.3|2215.3|2212.3|2208.7|2205.7|229
1728892200000|2024-10-14 07:50:00|2208.7|2205.7|2209.2|2206.2|2211.2|2208.2|2204.3|2201.3|82
1728892500000|2024-10-14 07:55:00|2209.7|2206.7|2218.6|2215.6|2218.6|2215.6|2209.7|2206.7|109
1728892800000|2024-10-14 08:00:00|2219.1|2216.1|2216.1|2213.1|2219.1|2216.1|2215.6|2212.6|67
1728893100000|2024-10-14 08:05:00|2216.6|2213.6|2219.4|2216.4|2219.4|2216.4|2212.6|2209.6|194
1728893400000|2024-10-14 08:10:00|2218.6|2215.6|2218.9|2215.9|2219.5|2216.5|2217.5|2214.5|54
1728893700000|2024-10-14 08:15:00|2219.4|2216.4|2222.4|2219.4|2223.4|2220.4|2218.9|2215.9|159
1728894000000|2024-10-14 08:20:00|2221.5|2218.5|2231.4|2228.4|2233.8|2230.8|2220.5|2217.5|200
1728894300000|2024-10-14 08:25:00|2231.8|2228.8|2229.3|2226.3|2232.7|2229.7|2228.3|2225.3|98
1728894600000|2024-10-14 08:30:00|2229.4|2226.4|2226.9|2223.9|2229.4|2226.4|2224.6|2221.6|215
1728894900000|2024-10-14 08:35:00|2227.3|2224.3|2228.4|2225.4|2228.9|2225.9|2225.4|2222.4|98
1728895200000|2024-10-14 08:40:00|2228.8|2225.8|2230.4|2227.4|2230.8|2227.8|2228.8|2225.8|26
1728895500000|2024-10-14 08:45:00|2230.3|2227.3|2233.4|2230.4|2239.2|2236.2|2230.3|2227.3|420
1728895800000|2024-10-14 08:50:00|2233.8|2230.8|2228.3|2225.3|2233.8|2230.8|2228.3|2225.3|173
1728896100000|2024-10-14 08:55:00|2227.3|2224.3|2228.3|2225.3|2229.3|2226.3|2227.3|2224.3|19
1728896400000|2024-10-14 09:00:00|2229.3|2226.3|2230.3|2227.3|2232.3|2229.3|2228.4|2225.4|112
1728896700000|2024-10-14 09:05:00|2229.9|2226.9|2225.3|2222.3|2229.9|2226.9|2225.3|2222.3|31
1728897000000|2024-10-14 09:10:00|2226.3|2223.3|2227.3|2224.3|2227.9|2224.9|2225.9|2222.9|17
1728897300000|2024-10-14 09:15:00|2227.4|2224.4|2234.3|2231.3|2234.3|2231.3|2227.4|2224.4|26
1728897600000|2024-10-14 09:20:00|2233.8|2230.8|2235.3|2232.3|2235.8|2232.8|2233.3|2230.3|22
1728897900000|2024-10-14 09:25:00|2234.8|2231.8|2235.3|2232.3|2235.8|2232.8|2233.3|2230.3|33
1728898200000|2024-10-14 09:30:00|2235.8|2232.8|2235.3|2232.3|2236.3|2233.3|2234.8|2231.8|29
1728898500000|2024-10-14 09:35:00|2234.8|2231.8|2232.4|2229.4|2235.3|2232.3|2232.3|2229.3|47
1728898800000|2024-10-14 09:40:00|2232.3|2229.3|2234.8|2231.8|2235.3|2232.3|2231.4|2228.4|27
1728899100000|2024-10-14 09:45:00|2234.4|2231.4|2226.5|2223.5|2234.4|2231.4|2226.5|2223.5|34
1728899400000|2024-10-14 09:50:00|2227.4|2224.4|2225.5|2222.5|2228.4|2225.4|2224.5|2221.5|78
1728899700000|2024-10-14 09:55:00|2226.5|2223.5|2225.4|2222.4|2229|2226|2225|2222|44
1728900000000|2024-10-14 10:00:00|2225.9|2222.9|2224.5|2221.5|2226.4|2223.4|2223.5|2220.5|96
1728900300000|2024-10-14 10:05:00|2222.6|2219.6|2221.4|2218.4|2222.6|2219.6|2219|2216|79
1728900600000|2024-10-14 10:10:00|2221|2218|2218.5|2215.5|2222.4|2219.4|2218.4|2215.4|64
1728900900000|2024-10-14 10:15:00|2218.4|2215.4|2223.3|2220.3|2223.9|2220.9|2218.4|2215.4|84
1728901200000|2024-10-14 10:20:00|2223.4|2220.4|2222.4|2219.4|2223.4|2220.4|2221.4|2218.4|17
1728901500000|2024-10-14 10:25:00|2222.9|2219.9|2223.8|2220.8|2226.3|2223.3|2222.9|2219.9|46
1728901800000|2024-10-14 10:30:00|2223.4|2220.4|2221.3|2218.3|2224.3|2221.3|2220.4|2217.4|23
1728902100000|2024-10-14 10:35:00|2221.4|2218.4|2223.3|2220.3|2225.3|2222.3|2221.3|2218.3|29
1728902400000|2024-10-14 10:40:00|2223.4|2220.4|2222.4|2219.4|2223.4|2220.4|2221.3|2218.3|33
1728902700000|2024-10-14 10:45:00|2223.4|2220.4|2222.9|2219.9|2223.9|2220.9|2221.9|2218.9|44
1728903000000|2024-10-14 10:50:00|2222.4|2219.4|2218.5|2215.5|2222.4|2219.4|2217.5|2214.5|63
1728903300000|2024-10-14 10:55:00|2217.5|2214.5|2219.5|2216.5|2219.9|2216.9|2217.5|2214.5|20
1728903600000|2024-10-14 11:00:00|2219.9|2216.9|2223.5|2220.5|2223.5|2220.5|2219.4|2216.4|121
1728903900000|2024-10-14 11:05:00|2223.4|2220.4|2224.4|2221.4|2224.9|2221.9|2223|2220|27
1728904200000|2024-10-14 11:10:00|2224.5|2221.5|2226.3|2223.3|2226.3|2223.3|2223.5|2220.5|50
1728904500000|2024-10-14 11:15:00|2225.4|2222.4|2225.8|2222.8|2227.2|2224.2|2224.3|2221.3|82
1728904800000|2024-10-14 11:20:00|2225.7|2222.7|2221.5|2218.5|2226.3|2223.3|2221.5|2218.5|103
1728905100000|2024-10-14 11:25:00|2221.4|2218.4|2219.5|2216.5|2221.4|2218.4|2217.5|2214.5|121
1728905400000|2024-10-14 11:30:00|2219|2216|2226.3|2223.3|2228.3|2225.3|2219|2216|73
1728905700000|2024-10-14 11:35:00|2226.2|2223.2|2227.3|2224.3|2227.8|2224.8|2225.3|2222.3|57
1728906000000|2024-10-14 11:40:00|2226.3|2223.3|2226.3|2223.3|2228.3|2225.3|2225.8|2222.8|49
1728906300000|2024-10-14 11:45:00|2227.3|2224.3|2226.3|2223.3|2227.3|2224.3|2226.3|2223.3|34
1728906600000|2024-10-14 11:50:00|2227.3|2224.3|2225.8|2222.8|2227.8|2224.8|2225.8|2222.8|61
1728906900000|2024-10-14 11:55:00|2225.4|2222.4|2225.3|2222.3|2225.8|2222.8|2224.4|2221.4|51
1728907200000|2024-10-14 12:00:00|2225.8|2222.8|2224.4|2221.4|2226.3|2223.3|2223.9|2220.9|51
1728907500000|2024-10-14 12:05:00|2225.3|2222.3|2222.4|2219.4|2226.3|2223.3|2222.4|2219.4|116
1728907800000|2024-10-14 12:10:00|2222.8|2219.8|2219.4|2216.4|2225.8|2222.8|2215.5|2212.5|284
1728908100000|2024-10-14 12:15:00|2218.9|2215.9|2218.4|2215.4|2222.3|2219.3|2216.4|2213.4|151
1728908400000|2024-10-14 12:20:00|2219.3|2216.3|2216.5|2213.5|2219.3|2216.3|2212.5|2209.5|315
1728908700000|2024-10-14 12:25:00|2215.6|2212.6|2214.5|2211.5|2216.5|2213.5|2211.6|2208.6|162
1728909000000|2024-10-14 12:30:00|2215|2212|2216.5|2213.5|2217.5|2214.5|2214.1|2211.1|81
1728909300000|2024-10-14 12:35:00|2217.5|2214.5|2214|2211|2219|2216|2212.5|2209.5|67
1728909600000|2024-10-14 12:40:00|2213.6|2210.6|2216.5|2213.5|2217.5|2214.5|2213.5|2210.5|119
1728909900000|2024-10-14 12:45:00|2216.4|2213.4|2210.5|2207.5|2216.5|2213.5|2210.5|2207.5|105
1728910200000|2024-10-14 12:50:00|2209.5|2206.5|2208.3|2205.3|2209.8|2206.8|2205.5|2202.5|448
1728910500000|2024-10-14 12:55:00|2208.4|2205.4|2206.4|2203.4|2209.8|2206.8|2206.4|2203.4|210
1728910800000|2024-10-14 13:00:00|2206.9|2203.9|2193.7|2190.7|2208.3|2205.3|2193.2|2190.2|884
1728911100000|2024-10-14 13:05:00|2194.2|2191.2|2195|2192|2202.5|2199.5|2194.2|2191.2|256
1728911400000|2024-10-14 13:10:00|2194.5|2191.5|2188.3|2185.3|2198.8|2195.8|2188.3|2185.3|990
1728911700000|2024-10-14 13:15:00|2188.1|2185.1|2190|2187|2193.1|2190.1|2186.8|2183.8|347
1728912000000|2024-10-14 13:20:00|2190.1|2187.1|2189|2186|2190.5|2187.5|2188.1|2185.1|77
1728912300000|2024-10-14 13:25:00|2190|2187|2193.8|2190.8|2195.8|2192.8|2190|2187|235
1728912600000|2024-10-14 13:30:00|2194.8|2191.8|2195.7|2192.7|2200.7|2197.7|2194.8|2191.8|172
1728912900000|2024-10-14 13:35:00|2194.8|2191.8|2201.7|2198.7|2201.7|2198.7|2193.7|2190.7|207
1728913200000|2024-10-14 13:40:00|2201.6|2198.6|2205.6|2202.6|2206.6|2203.6|2198.7|2195.7|327
1728913500000|2024-10-14 13:45:00|2204.7|2201.7|2201.7|2198.7|2204.7|2201.7|2196.8|2193.8|269
1728913800000|2024-10-14 13:50:00|2202.1|2199.1|2195.6|2192.6|2202.6|2199.6|2194.8|2191.8|134
1728914100000|2024-10-14 13:55:00|2194.7|2191.7|2200.6|2197.6|2200.6|2197.6|2193.8|2190.8|192
1728914400000|2024-10-14 14:00:00|2200.2|2197.2|2203.6|2200.6|2204.6|2201.6|2199.7|2196.7|146
1728914700000|2024-10-14 14:05:00|2203.1|2200.1|2203.6|2200.6|2206.6|2203.6|2202.6|2199.6|149
1728915000000|2024-10-14 14:10:00|2204.6|2201.6|2204.6|2201.6|2207.6|2204.6|2203.6|2200.6|117
1728915300000|2024-10-14 14:15:00|2204.7|2201.7|2204.6|2201.6|2207.6|2204.6|2204.1|2201.1|133
1728915600000|2024-10-14 14:20:00|2204.2|2201.2|2209.7|2206.7|2209.7|2206.7|2202.6|2199.6|108
1728915900000|2024-10-14 14:25:00|2208.7|2205.7|2206.6|2203.6|2209.6|2206.6|2206.6|2203.6|141
1728916200000|2024-10-14 14:30:00|2205.6|2202.6|2201.7|2198.7|2206.1|2203.1|2201.7|2198.7|144
1728916500000|2024-10-14 14:35:00|2200.8|2197.8|2206.7|2203.7|2207.7|2204.7|2200.8|2197.8|127
1728916800000|2024-10-14 14:40:00|2207.5|2204.5|2209.7|2206.7|2211.6|2208.6|2204.7|2201.7|195
1728917100000|2024-10-14 14:45:00|2209.6|2206.6|2215.9|2212.9|2216.5|2213.5|2206.7|2203.7|196
1728917400000|2024-10-14 14:50:00|2216.4|2213.4|2214.4|2211.4|2216.4|2213.4|2211.4|2208.4|209
1728917700000|2024-10-14 14:55:00|2215.4|2212.4|2215.4|2212.4|2216.4|2213.4|2213.4|2210.4|72
1728918000000|2024-10-14 15:00:00|2214.5|2211.5|2214.5|2211.5|2217.4|2214.4|2212.4|2209.4|196
1728918300000|2024-10-14 15:05:00|2213.5|2210.5|2212|2209|2215.4|2212.4|2209.1|2206.1|251
1728918600000|2024-10-14 15:10:00|2212.4|2209.4|2213.4|2210.4|2213.5|2210.5|2209.5|2206.5|170
1728918900000|2024-10-14 15:15:00|2213.5|2210.5|2209.5|2206.5|2214.5|2211.5|2207.1|2204.1|175
1728919200000|2024-10-14 15:20:00|2209.6|2206.6|2211.5|2208.5|2212.5|2209.5|2207.6|2204.6|215
1728919500000|2024-10-14 15:25:00|2212|2209|2214.4|2211.4|2214.5|2211.5|2211.5|2208.5|157
1728919800000|2024-10-14 15:30:00|2215.4|2212.4|2215.4|2212.4|2216.4|2213.4|2215.4|2212.4|457
1728920100000|2024-10-14 15:35:00|2215.3|2212.3|2214.4|2211.4|2216.3|2213.3|2213.4|2210.4|156
1728920400000|2024-10-14 15:40:00|2215.3|2212.3|2215.3|2212.3|2215.3|2212.3|2214.3|2211.3|116
1728920700000|2024-10-14 15:45:00|2216.2|2213.2|2215.3|2212.3|2216.3|2213.3|2215.3|2212.3|145
1728921000000|2024-10-14 15:50:00|2214.8|2211.8|2216.3|2213.3|2216.3|2213.3|2214.3|2211.3|140
1728921300000|2024-10-14 15:55:00|2215.8|2212.8|2217.3|2214.3|2220.1|2217.1|2215.3|2212.3|463
1728921600000|2024-10-14 16:00:00|2217.2|2214.2|2215.3|2212.3|2217.3|2214.3|2215.2|2212.2|185
1728921900000|2024-10-14 16:05:00|2216.2|2213.2|2216.2|2213.2|2218.2|2215.2|2214.8|2211.8|129
1728922200000|2024-10-14 16:10:00|2216.3|2213.3|2219.2|2216.2|2220.2|2217.2|2216.2|2213.2|247
1728922500000|2024-10-14 16:15:00|2220.1|2217.1|2217.2|2214.2|2220.1|2217.1|2217.2|2214.2|352
1728922800000|2024-10-14 16:20:00|2217.7|2214.7|2219.2|2216.2|2219.2|2216.2|2217.2|2214.2|178
1728923100000|2024-10-14 16:25:00|2219.3|2216.3|2220.2|2217.2|2223.2|2220.2|2219.2|2216.2|251
1728923400000|2024-10-14 16:30:00|2219.2|2216.2|2220.6|2217.6|2221|2218|2218.1|2215.1|137
1728923700000|2024-10-14 16:35:00|2221|2218|2221.5|2218.5|2224.5|2221.5|2220.1|2217.1|368
1728924000000|2024-10-14 16:40:00|2222|2219|2225|2222|2225|2222|2221|2218|306
1728924300000|2024-10-14 16:45:00|2227|2224|2225|2222|2228|2225|2221.1|2218.1|400
1728924600000|2024-10-14 16:50:00|2224.9|2221.9|2221.1|2218.1|2225|2222|2217.2|2214.2|1474
1728924900000|2024-10-14 16:55:00|2221|2218|2219.6|2216.6|2221.1|2218.1|2217.3|2214.3|379
1728977400000|2024-10-15 07:30:00|2205.8|2202.8|2203.2|2200.2|2214.7|2211.7|2202.1|2199.1|388
1728977700000|2024-10-15 07:35:00|2204.6|2201.6|2203.6|2200.6|2205.6|2202.6|2200.6|2197.6|195
1728978000000|2024-10-15 07:40:00|2204.1|2201.1|2206.1|2203.1|2206.6|2203.6|2204.1|2201.1|134
1728978300000|2024-10-15 07:45:00|2209.1|2206.1|2206.6|2203.6|2210.3|2207.3|2205.1|2202.1|103
1728978600000|2024-10-15 07:50:00|2207.1|2204.1|2203.7|2200.7|2207.6|2204.6|2203.7|2200.7|57
1728978900000|2024-10-15 07:55:00|2203.3|2200.3|2207.3|2204.3|2207.8|2204.8|2199.9|2196.9|380
1728979200000|2024-10-15 08:00:00|2206.8|2203.8|2205.3|2202.3|2207.2|2204.2|2203.4|2200.4|150
1728979500000|2024-10-15 08:05:00|2204.8|2201.8|2202.9|2199.9|2205.3|2202.3|2202.8|2199.8|158
1728979800000|2024-10-15 08:10:00|2202.8|2199.8|2205.9|2202.9|2206.8|2203.8|2202.8|2199.8|77
1728980100000|2024-10-15 08:15:00|2205.3|2202.3|2206.9|2203.9|2206.9|2203.9|2204.3|2201.3|87
1728980400000|2024-10-15 08:20:00|2206.8|2203.8|2205.4|2202.4|2207.7|2204.7|2203.9|2200.9|106
1728980700000|2024-10-15 08:25:00|2205.9|2202.9|2204.8|2201.8|2206.8|2203.8|2203.8|2200.8|68
1728981000000|2024-10-15 08:30:00|2204.3|2201.3|2202.8|2199.8|2204.3|2201.3|2202.8|2199.8|74
1728981300000|2024-10-15 08:35:00|2203.4|2200.4|2208.7|2205.7|2209.8|2206.8|2203.4|2200.4|84
1728981600000|2024-10-15 08:40:00|2208.8|2205.8|2210.7|2207.7|2213.7|2210.7|2208.8|2205.8|111
1728981900000|2024-10-15 08:45:00|2209.8|2206.8|2207.2|2204.2|2210.7|2207.7|2206.7|2203.7|61
1728982200000|2024-10-15 08:50:00|2206.8|2203.8|2209.7|2206.7|2210.6|2207.6|2206.8|2203.8|26
1728982500000|2024-10-15 08:55:00|2209.6|2206.6|2208.7|2205.7|2210.6|2207.6|2207.7|2204.7|34
1728982800000|2024-10-15 09:00:00|2208.8|2205.8|2204.8|2201.8|2210.6|2207.6|2204.8|2201.8|144
1728983100000|2024-10-15 09:05:00|2205.7|2202.7|2210.7|2207.7|2210.7|2207.7|2204.8|2201.8|48
1728983400000|2024-10-15 09:10:00|2209.7|2206.7|2211.6|2208.6|2211.7|2208.7|2209.7|2206.7|41
1728983700000|2024-10-15 09:15:00|2212.6|2209.6|2216.1|2213.1|2216.6|2213.6|2212.6|2209.6|40
1728984000000|2024-10-15 09:20:00|2216.6|2213.6|2216.1|2213.1|2216.6|2213.6|2215.1|2212.1|36
1728984300000|2024-10-15 09:25:00|2215.7|2212.7|2217.6|2214.6|2217.6|2214.6|2215.6|2212.6|22
1728984600000|2024-10-15 09:30:00|2218.1|2215.1|2218.7|2215.7|2219.6|2216.6|2215.7|2212.7|72
1728984900000|2024-10-15 09:35:00|2218.6|2215.6|2220.7|2217.7|2220.7|2217.7|2217.6|2214.6|54
1728985200000|2024-10-15 09:40:00|2219.7|2216.7|2220.5|2217.5|2220.7|2217.7|2218.6|2215.6|41
1728985500000|2024-10-15 09:45:00|2219.6|2216.6|2217.7|2214.7|2219.6|2216.6|2216.5|2213.5|42
1728985800000|2024-10-15 09:50:00|2217.6|2214.6|2215.7|2212.7|2218.6|2215.6|2215.7|2212.7|53
1728986100000|2024-10-15 09:55:00|2216.6|2213.6|2221.6|2218.6|2221.6|2218.6|2215.2|2212.2|89
1728986400000|2024-10-15 10:00:00|2220.7|2217.7|2219.7|2216.7|2223.7|2220.7|2217.7|2214.7|134
1728986700000|2024-10-15 10:05:00|2220.2|2217.2|2221.5|2218.5|2221.7|2218.7|2219.7|2216.7|136
1728987000000|2024-10-15 10:10:00|2220.6|2217.6|2222.1|2219.1|2222.6|2219.6|2220.6|2217.6|259
1728987300000|2024-10-15 10:15:00|2221.6|2218.6|2224.6|2221.6|2224.6|2221.6|2221.6|2218.6|153
1728987600000|2024-10-15 10:20:00|2225.5|2222.5|2224.5|2221.5|2226.5|2223.5|2224.5|2221.5|165
1728987900000|2024-10-15 10:25:00|2225|2222|2225.5|2222.5|2226|2223|2224.5|2221.5|55
1728988200000|2024-10-15 10:30:00|2225.1|2222.1|2225.5|2222.5|2226.6|2223.6|2224.5|2221.5|191
1728988500000|2024-10-15 10:35:00|2225.1|2222.1|2226.5|2223.5|2228.4|2225.4|2224.6|2221.6|180
1728988800000|2024-10-15 10:40:00|2226.9|2223.9|2225.5|2222.5|2227.9|2224.9|2225.5|2222.5|125
1728989100000|2024-10-15 10:45:00|2225.6|2222.6|2227.5|2224.5|2227.5|2224.5|2225.6|2222.6|63
1728989400000|2024-10-15 10:50:00|2227.9|2224.9|2226.5|2223.5|2227.9|2224.9|2226.5|2223.5|18
1728989700000|2024-10-15 10:55:00|2225.6|2222.6|2224.4|2221.4|2226.4|2223.4|2223.6|2220.6|83
1728990000000|2024-10-15 11:00:00|2225.4|2222.4|2221.5|2218.5|2225.4|2222.4|2221.4|2218.4|83
1728990300000|2024-10-15 11:05:00|2220.5|2217.5|2220.5|2217.5|2221.5|2218.5|2219.5|2216.5|79
1728990600000|2024-10-15 11:10:00|2220.6|2217.6|2212.7|2209.7|2222|2219|2212.5|2209.5|733
1728990900000|2024-10-15 11:15:00|2213.2|2210.2|2218.5|2215.5|2219|2216|2213.2|2210.2|333
1728991200000|2024-10-15 11:20:00|2218.9|2215.9|2220.4|2217.4|2220.4|2217.4|2217.4|2214.4|24
1728991500000|2024-10-15 11:25:00|2220.5|2217.5|2220.5|2217.5|2221.9|2218.9|2219.5|2216.5|37
1728991800000|2024-10-15 11:30:00|2220.4|2217.4|2218|2215|2221.4|2218.4|2216.6|2213.6|65
1728992100000|2024-10-15 11:35:00|2218.5|2215.5|2213.6|2210.6|2219|2216|2213.6|2210.6|151
1728992400000|2024-10-15 11:40:00|2213.7|2210.7|2216|2213|2217.5|2214.5|2213.7|2210.7|72
1728992700000|2024-10-15 11:45:00|2215.6|2212.6|2217.5|2214.5|2217.5|2214.5|2215.6|2212.6|33
1728993000000|2024-10-15 11:50:00|2218|2215|2218.4|2215.4|2218.9|2215.9|2217.5|2214.5|22
1728993300000|2024-10-15 11:55:00|2217.5|2214.5|2218.9|2215.9|2218.9|2215.9|2217.4|2214.4|23
1728993600000|2024-10-15 12:00:00|2220.4|2217.4|2218.6|2215.6|2220.5|2217.5|2218.6|2215.6|206
1728993900000|2024-10-15 12:05:00|2218.5|2215.5|2216.5|2213.5|2218.6|2215.6|2212.6|2209.6|573
1728994200000|2024-10-15 12:10:00|2216.6|2213.6|2210.7|2207.7|2216.6|2213.6|2209.6|2206.6|272
1728994500000|2024-10-15 12:15:00|2211.1|2208.1|2216.4|2213.4|2216.4|2213.4|2208.5|2205.5|257
1728994800000|2024-10-15 12:20:00|2217.4|2214.4|2218.4|2215.4|2218.9|2215.9|2216.4|2213.4|83
1728995100000|2024-10-15 12:25:00|2219.4|2216.4|2219.4|2216.4|2220.4|2217.4|2219.3|2216.3|85
1728995400000|2024-10-15 12:30:00|2220.4|2217.4|2219.4|2216.4|2220.4|2217.4|2217.4|2214.4|109
1728995700000|2024-10-15 12:35:00|2219.3|2216.3|2216.4|2213.4|2219.3|2216.3|2214.4|2211.4|58
1728996000000|2024-10-15 12:40:00|2217.4|2214.4|2216.4|2213.4|2219.3|2216.3|2215.4|2212.4|125
1728996300000|2024-10-15 12:45:00|2216.3|2213.3|2213.4|2210.4|2216.4|2213.4|2213.4|2210.4|157
1728996600000|2024-10-15 12:50:00|2212.1|2209.1|2210.4|2207.4|2212.1|2209.1|2208.5|2205.5|155
1728996900000|2024-10-15 12:55:00|2210.5|2207.5|2215.3|2212.3|2216.3|2213.3|2209.3|2206.3|164
1728997200000|2024-10-15 13:00:00|2215.4|2212.4|2214.5|2211.5|2216.3|2213.3|2214.3|2211.3|80
1728997500000|2024-10-15 13:05:00|2215.3|2212.3|2216.3|2213.3|2217.3|2214.3|2210.9|2207.9|105
1728997800000|2024-10-15 13:10:00|2215.8|2212.8|2223.3|2220.3|2223.3|2220.3|2214.4|2211.4|435
1728998100000|2024-10-15 13:15:00|2224.2|2221.2|2222.8|2219.8|2224.2|2221.2|2222.2|2219.2|207
1728998400000|2024-10-15 13:20:00|2222.3|2219.3|2215.4|2212.4|2223.3|2220.3|2214.8|2211.8|116
1728998700000|2024-10-15 13:25:00|2216.3|2213.3|2220.3|2217.3|2221.3|2218.3|2215.8|2212.8|61
1728999000000|2024-10-15 13:30:00|2219.8|2216.8|2219.3|2216.3|2221.3|2218.3|2215.9|2212.9|137
1728999300000|2024-10-15 13:35:00|2218.9|2215.9|2222.3|2219.3|2222.3|2219.3|2218.9|2215.9|82
1728999600000|2024-10-15 13:40:00|2222.4|2219.4|2222.3|2219.3|2223.3|2220.3|2218.4|2215.4|173
1728999900000|2024-10-15 13:45:00|2223.3|2220.3|2224.3|2221.3|2225.3|2222.3|2222.8|2219.8|192
1729000200000|2024-10-15 13:50:00|2224.4|2221.4|2224.3|2221.3|2225.3|2222.3|2222.4|2219.4|112
1729000500000|2024-10-15 13:55:00|2225.3|2222.3|2225.3|2222.3|2226.3|2223.3|2224.3|2221.3|80
1729000800000|2024-10-15 14:00:00|2223.4|2220.4|2223.3|2220.3|2223.4|2220.4|2220.3|2217.3|195
1729001100000|2024-10-15 14:05:00|2223.2|2220.2|2223.3|2220.3|2225.3|2222.3|2223.2|2220.2|160
1729001400000|2024-10-15 14:10:00|2222.3|2219.3|2224.3|2221.3|2225.3|2222.3|2222.3|2219.3|93
1729001700000|2024-10-15 14:15:00|2223.3|2220.3|2226.2|2223.2|2226.2|2223.2|2222.3|2219.3|373
1729002000000|2024-10-15 14:20:00|2226.1|2223.1|2225.1|2222.1|2227.1|2224.1|2223.1|2220.1|196
1729002300000|2024-10-15 14:25:00|2224.1|2221.1|2216|2213|2225.1|2222.1|2215.5|2212.5|401
1729002600000|2024-10-15 14:30:00|2216.5|2213.5|2219.3|2216.3|2221.3|2218.3|2215.5|2212.5|254
1729002900000|2024-10-15 14:35:00|2218.3|2215.3|2213.3|2210.3|2219.1|2216.1|2213.3|2210.3|251
1729003200000|2024-10-15 14:40:00|2212.4|2209.4|2215.4|2212.4|2215.9|2212.9|2208.6|2205.6|373
1729003500000|2024-10-15 14:45:00|2214.4|2211.4|2217.4|2214.4|2217.4|2214.4|2214.4|2211.4|115
1729003800000|2024-10-15 14:50:00|2218.4|2215.4|2221.2|2218.2|2222.2|2219.2|2218.4|2215.4|205
1729004100000|2024-10-15 14:55:00|2219.3|2216.3|2218.3|2215.3|2222.2|2219.2|2218.3|2215.3|158
1729004400000|2024-10-15 15:00:00|2219.2|2216.2|2222.1|2219.1|2222.2|2219.2|2217.8|2214.8|254
1729004700000|2024-10-15 15:05:00|2222.2|2219.2|2226.5|2223.5|2228.1|2225.1|2222.2|2219.2|325
1729005000000|2024-10-15 15:10:00|2227|2224|2227|2224|2229|2226|2225.1|2222.1|440
1729005300000|2024-10-15 15:15:00|2228.9|2225.9|2224.9|2221.9|2228.9|2225.9|2224|2221|315
1729005600000|2024-10-15 15:20:00|2225|2222|2225.7|2222.7|2226.7|2223.7|2223.9|2220.9|151
1729005900000|2024-10-15 15:25:00|2225.8|2222.8|2223.7|2220.7|2226.7|2223.7|2223.7|2220.7|255
1729006200000|2024-10-15 15:30:00|2224.2|2221.2|2229.5|2226.5|2229.5|2226.5|2223.8|2220.8|379
1729006500000|2024-10-15 15:35:00|2229.7|2226.7|2230.5|2227.5|2232.5|2229.5|2228.5|2225.5|473
1729006800000|2024-10-15 15:40:00|2231|2228|2235.2|2232.2|2235.2|2232.2|2231|2228|555
1729007100000|2024-10-15 15:45:00|2237.2|2234.2|2241|2238|2245.2|2242.2|2236.2|2233.2|1040
1729007400000|2024-10-15 15:50:00|2241.9|2238.9|2250|2247|2251.4|2248.4|2240|2237|870
1729007700000|2024-10-15 15:55:00|2249.5|2246.5|2248.3|2245.3|2253.1|2250.1|2247.8|2244.8|555
1729008000000|2024-10-15 16:00:00|2248.4|2245.4|2255|2252|2257.1|2254.1|2248.4|2245.4|589
1729008300000|2024-10-15 16:05:00|2255.1|2252.1|2257.9|2254.9|2260.8|2257.8|2252.2|2249.2|673
1729008600000|2024-10-15 16:10:00|2258|2255|2258.1|2255.1|2262.8|2259.8|2256.6|2253.6|580
1729008900000|2024-10-15 16:15:00|2259.1|2256.1|2256.3|2253.3|2260.1|2257.1|2254.3|2251.3|469
1729009200000|2024-10-15 16:20:00|2257.2|2254.2|2257.3|2254.3|2259.3|2256.3|2254.4|2251.4|1248
1729009500000|2024-10-15 16:25:00|2257.4|2254.4|2257.3|2254.3|2258.3|2255.3|2255.4|2252.4|405
1729009800000|2024-10-15 16:30:00|2258.3|2255.3|2257.2|2254.2|2259.3|2256.3|2255.4|2252.4|375
1729010100000|2024-10-15 16:35:00|2257.7|2254.7|2259.3|2256.3|2265.1|2262.1|2256.4|2253.4|961
1729010400000|2024-10-15 16:40:00|2258.3|2255.3|2252.7|2249.7|2259.3|2256.3|2251.7|2248.7|610
1729010700000|2024-10-15 16:45:00|2253.6|2250.6|2257.5|2254.5|2259.4|2256.4|2253.5|2250.5|377
1729011000000|2024-10-15 16:50:00|2258.5|2255.5|2262.2|2259.2|2265.2|2262.2|2257.6|2254.6|2627
1729011300000|2024-10-15 16:55:00|2261.7|2258.7|2265.1|2262.1|2265.1|2262.1|2257.3|2254.3|1001
1729063800000|2024-10-16 07:30:00|2252.4|2249.4|2254.7|2251.7|2261.9|2258.9|2251.8|2248.8|480
1729064100000|2024-10-16 07:35:00|2256.2|2253.2|2256.2|2253.2|2259.6|2256.6|2255.2|2252.2|144
1729064400000|2024-10-16 07:40:00|2255.7|2252.7|2253.7|2250.7|2256.7|2253.7|2253.2|2250.2|92
1729064700000|2024-10-16 07:45:00|2255.5|2252.5|2260.6|2257.6|2260.6|2257.6|2255.4|2252.4|87
1729065000000|2024-10-16 07:50:00|2260.1|2257.1|2255.7|2252.7|2260.5|2257.5|2254.7|2251.7|123
1729065300000|2024-10-16 07:55:00|2256.2|2253.2|2257.7|2254.7|2258.7|2255.7|2254.7|2251.7|44
1729065600000|2024-10-16 08:00:00|2258.2|2255.2|2254.2|2251.2|2258.7|2255.7|2253.7|2250.7|42
1729065900000|2024-10-16 08:05:00|2253.7|2250.7|2259.2|2256.2|2259.2|2256.2|2253.7|2250.7|108
1729066200000|2024-10-16 08:10:00|2259.7|2256.7|2259.1|2256.1|2261.7|2258.7|2258.7|2255.7|61
1729066500000|2024-10-16 08:15:00|2259.6|2256.6|2260.6|2257.6|2261.1|2258.1|2259.1|2256.1|15
1729066800000|2024-10-16 08:20:00|2260.7|2257.7|2257.7|2254.7|2261.6|2258.6|2256.7|2253.7|26
1729067100000|2024-10-16 08:25:00|2257.6|2254.6|2256.7|2253.7|2257.7|2254.7|2256.6|2253.6|16
1729067400000|2024-10-16 08:30:00|2256.2|2253.2|2254.1|2251.1|2256.2|2253.2|2253.6|2250.6|85
1729067700000|2024-10-16 08:35:00|2254.6|2251.6|2250.8|2247.8|2254.6|2251.6|2248.8|2245.8|142
1729068000000|2024-10-16 08:40:00|2249.8|2246.8|2248.9|2245.9|2249.8|2246.8|2245.9|2242.9|206
1729068300000|2024-10-16 08:45:00|2247.9|2244.9|2249.9|2246.9|2252.7|2249.7|2246.5|2243.5|246
1729068600000|2024-10-16 08:50:00|2250|2247|2255.8|2252.8|2256.8|2253.8|2250|2247|92
1729068900000|2024-10-16 08:55:00|2254.8|2251.8|2258.8|2255.8|2258.8|2255.8|2254.4|2251.4|94
1729069200000|2024-10-16 09:00:00|2259.7|2256.7|2259.8|2256.8|2259.8|2256.8|2255.9|2252.9|161
1729069500000|2024-10-16 09:05:00|2258.8|2255.8|2254.5|2251.5|2258.8|2255.8|2253.9|2250.9|189
1729069800000|2024-10-16 09:10:00|2254.4|2251.4|2256.9|2253.9|2257.4|2254.4|2253.5|2250.5|43
1729070100000|2024-10-16 09:15:00|2257.9|2254.9|2260.9|2257.9|2261.4|2258.4|2257.9|2254.9|60
1729070400000|2024-10-16 09:20:00|2260.8|2257.8|2257.8|2254.8|2260.8|2257.8|2254.4|2251.4|40
1729070700000|2024-10-16 09:25:00|2257.9|2254.9|2257.9|2254.9|2259.8|2256.8|2257.9|2254.9|29
1729071000000|2024-10-16 09:30:00|2257.8|2254.8|2261.9|2258.9|2262.3|2259.3|2257.8|2254.8|41
1729071300000|2024-10-16 09:35:00|2262.3|2259.3|2260.9|2257.9|2262.3|2259.3|2258.3|2255.3|73
1729071600000|2024-10-16 09:40:00|2261.3|2258.3|2260.8|2257.8|2261.8|2258.8|2260.8|2257.8|4
1729071900000|2024-10-16 09:45:00|2260|2257|2258.9|2255.9|2260|2257|2257.9|2254.9|20
1729072200000|2024-10-16 09:50:00|2259|2256|2262.8|2259.8|2263.8|2260.8|2259|2256|40
1729072500000|2024-10-16 09:55:00|2262.3|2259.3|2269.1|2266.1|2269.7|2266.7|2261.6|2258.6|292
1729072800000|2024-10-16 10:00:00|2269.6|2266.6|2266.5|2263.5|2269.6|2266.6|2262.7|2259.7|143
1729073100000|2024-10-16 10:05:00|2266.6|2263.6|2269.6|2266.6|2270.6|2267.6|2266.6|2263.6|106
1729073400000|2024-10-16 10:10:00|2269.7|2266.7|2267.7|2264.7|2270.5|2267.5|2265.2|2262.2|180
1729073700000|2024-10-16 10:15:00|2265.7|2262.7|2269.1|2266.1|2269.7|2266.7|2265.7|2262.7|62
1729074000000|2024-10-16 10:20:00|2268.7|2265.7|2268.6|2265.6|2269.6|2266.6|2266.6|2263.6|31
1729074300000|2024-10-16 10:25:00|2269.5|2266.5|2269.6|2266.6|2269.6|2266.6|2268.6|2265.6|67
1729074600000|2024-10-16 10:30:00|2269.2|2266.2|2269.7|2266.7|2269.7|2266.7|2268.6|2265.6|46
1729074900000|2024-10-16 10:35:00|2270.5|2267.5|2270.5|2267.5|2272.5|2269.5|2269.7|2266.7|86
1729075200000|2024-10-16 10:40:00|2271.5|2268.5|2268.6|2265.6|2271.6|2268.6|2267.6|2264.6|155
1729075500000|2024-10-16 10:45:00|2269.6|2266.6|2269.6|2266.6|2272|2269|2269.1|2266.1|52
1729075800000|2024-10-16 10:50:00|2270.1|2267.1|2267.5|2264.5|2270.1|2267.1|2265.1|2262.1|59
1729076100000|2024-10-16 10:55:00|2267.6|2264.6|2263.7|2260.7|2269|2266|2262.8|2259.8|57
1729076400000|2024-10-16 11:00:00|2264.6|2261.6|2268.1|2265.1|2268.1|2265.1|2264.6|2261.6|47
1729076700000|2024-10-16 11:05:00|2268|2265|2262.7|2259.7|2268|2265|2262.7|2259.7|36
1729077000000|2024-10-16 11:10:00|2263.1|2260.1|2260.7|2257.7|2263.2|2260.2|2260.6|2257.6|53
1729077300000|2024-10-16 11:15:00|2260.6|2257.6|2260.6|2257.6|2261.3|2258.3|2259.7|2256.7|30
1729077600000|2024-10-16 11:20:00|2259.7|2256.7|2263.6|2260.6|2263.7|2260.7|2258.7|2255.7|34
1729077900000|2024-10-16 11:25:00|2261.9|2258.9|2259.8|2256.8|2261.9|2258.9|2259.7|2256.7|87
1729078200000|2024-10-16 11:30:00|2259.7|2256.7|2254.7|2251.7|2259.7|2256.7|2253.2|2250.2|78
1729078500000|2024-10-16 11:35:00|2254.3|2251.3|2253.8|2250.8|2255.7|2252.7|2253.7|2250.7|47
1729078800000|2024-10-16 11:40:00|2252.9|2249.9|2255.8|2252.8|2255.8|2252.8|2252.2|2249.2|60
1729079100000|2024-10-16 11:45:00|2254.9|2251.9|2256.8|2253.8|2257.8|2254.8|2254.9|2251.9|46
1729079400000|2024-10-16 11:50:00|2257.8|2254.8|2254.4|2251.4|2257.8|2254.8|2251.5|2248.5|191
1729079700000|2024-10-16 11:55:00|2253.9|2250.9|2253.3|2250.3|2253.9|2250.9|2251.9|2248.9|14
1729080000000|2024-10-16 12:00:00|2253.4|2250.4|2250|2247|2256.8|2253.8|2249|2246|534
1729080300000|2024-10-16 12:05:00|2250.9|2247.9|2246.9|2243.9|2250.9|2247.9|2246|2243|323
1729080600000|2024-10-16 12:10:00|2248.3|2245.3|2242|2239|2248.9|2245.9|2241|2238|627
1729080900000|2024-10-16 12:15:00|2241.1|2238.1|2242.1|2239.1|2243|2240|2239.1|2236.1|279
1729081200000|2024-10-16 12:20:00|2242|2239|2236.1|2233.1|2243.1|2240.1|2235.1|2232.1|276
1729081500000|2024-10-16 12:25:00|2236|2233|2240.1|2237.1|2240.1|2237.1|2235.6|2232.6|339
1729081800000|2024-10-16 12:30:00|2240|2237|2238|2235|2240|2237|2236.1|2233.1|132
1729082100000|2024-10-16 12:35:00|2237.6|2234.6|2230.3|2227.3|2239|2236|2230.3|2227.3|654
1729082400000|2024-10-16 12:40:00|2231.3|2228.3|2228.3|2225.3|2233.3|2230.3|2227.3|2224.3|273
1729082700000|2024-10-16 12:45:00|2227.4|2224.4|2224.5|2221.5|2229.3|2226.3|2224.5|2221.5|467
1729083000000|2024-10-16 12:50:00|2224.9|2221.9|2225.9|2222.9|2226.4|2223.4|2224.5|2221.5|138
1729083300000|2024-10-16 12:55:00|2225.4|2222.4|2228.3|2225.3|2229.3|2226.3|2224.4|2221.4|401
1729083600000|2024-10-16 13:00:00|2229.3|2226.3|2222.4|2219.4|2229.3|2226.3|2221.4|2218.4|259
1729083900000|2024-10-16 13:05:00|2223.3|2220.3|2222.9|2219.9|2227.4|2224.4|2222.4|2219.4|195
1729084200000|2024-10-16 13:10:00|2223.4|2220.4|2210.7|2207.7|2223.4|2220.4|2210.7|2207.7|525
1729084500000|2024-10-16 13:15:00|2210.6|2207.6|2211.7|2208.7|2212.6|2209.6|2209.7|2206.7|388
1729084800000|2024-10-16 13:20:00|2210.7|2207.7|2210.7|2207.7|2211.7|2208.7|2205.8|2202.8|676
1729085100000|2024-10-16 13:25:00|2211.2|2208.2|2211.6|2208.6|2212.1|2209.1|2208.7|2205.7|241
1729085400000|2024-10-16 13:30:00|2212.6|2209.6|2207.8|2204.8|2212.7|2209.7|2207.8|2204.8|381
1729085700000|2024-10-16 13:35:00|2208.2|2205.2|2208.6|2205.6|2209.7|2206.7|2206.7|2203.7|365
1729086000000|2024-10-16 13:40:00|2208.5|2205.5|2207.7|2204.7|2209.5|2206.5|2204.7|2201.7|821
1729086300000|2024-10-16 13:45:00|2208.1|2205.1|2214.4|2211.4|2216.3|2213.3|2207.7|2204.7|574
1729086600000|2024-10-16 13:50:00|2214.3|2211.3|2209.5|2206.5|2215.2|2212.2|2207.5|2204.5|501
1729086900000|2024-10-16 13:55:00|2210.5|2207.5|2208.5|2205.5|2210.5|2207.5|2206.1|2203.1|415
1729087200000|2024-10-16 14:00:00|2208.7|2205.7|2213.5|2210.5|2213.5|2210.5|2208.6|2205.6|178
1729087500000|2024-10-16 14:05:00|2214.5|2211.5|2217.4|2214.4|2218.5|2215.5|2214.5|2211.5|480
1729087800000|2024-10-16 14:10:00|2216.5|2213.5|2212.6|2209.6|2219.5|2216.5|2212.6|2209.6|296
1729088100000|2024-10-16 14:15:00|2211.6|2208.6|2212.6|2209.6|2212.6|2209.6|2208.7|2205.7|358
1729088400000|2024-10-16 14:20:00|2212.7|2209.7|2214.7|2211.7|2215.7|2212.7|2211.8|2208.8|323
1729088700000|2024-10-16 14:25:00|2214.6|2211.6|2211.8|2208.8|2214.6|2211.6|2211.8|2208.8|128
1729089000000|2024-10-16 14:30:00|2211.7|2208.7|2205.9|2202.9|2214.2|2211.2|2205.9|2202.9|395
1729089300000|2024-10-16 14:35:00|2204.9|2201.9|2201.5|2198.5|2205.8|2202.8|2196|2193|814
1729089600000|2024-10-16 14:40:00|2201|2198|2200|2197|2201.9|2198.9|2199|2196|207
1729089900000|2024-10-16 14:45:00|2201|2198|2199.4|2196.4|2201|2198|2193.1|2190.1|608
1729090200000|2024-10-16 14:50:00|2199.9|2196.9|2202.9|2199.9|2203.9|2200.9|2198|2195|261
1729090500000|2024-10-16 14:55:00|2203.4|2200.4|2203.6|2200.6|2205.7|2202.7|2201.9|2198.9|413
1729090800000|2024-10-16 15:00:00|2202.7|2199.7|2194.9|2191.9|2203.2|2200.2|2194.3|2191.3|358
1729091100000|2024-10-16 15:05:00|2194.8|2191.8|2192.9|2189.9|2195.8|2192.8|2192.9|2189.9|170
1729091400000|2024-10-16 15:10:00|2193.8|2190.8|2196.9|2193.9|2197.8|2194.8|2193.8|2190.8|186
1729091700000|2024-10-16 15:15:00|2195.9|2192.9|2197.8|2194.8|2199.7|2196.7|2193.9|2190.9|399
1729092000000|2024-10-16 15:20:00|2197.4|2194.4|2196|2193|2197.8|2194.8|2194|2191|215
1729092300000|2024-10-16 15:25:00|2195.1|2192.1|2193.1|2190.1|2195.1|2192.1|2192.1|2189.1|235
1729092600000|2024-10-16 15:30:00|2192.6|2189.6|2194|2191|2197|2194|2192.1|2189.1|275
1729092900000|2024-10-16 15:35:00|2193.9|2190.9|2190.1|2187.1|2193.9|2190.9|2187.1|2184.1|705
1729093200000|2024-10-16 15:40:00|2192|2189|2185.5|2182.5|2192|2189|2185.5|2182.5|638
1729093500000|2024-10-16 15:45:00|2186.4|2183.4|2190.2|2187.2|2192.1|2189.1|2183.5|2180.5|1045
1729093800000|2024-10-16 15:50:00|2188.2|2185.2|2186.5|2183.5|2190.4|2187.4|2186.5|2183.5|676
1729094100000|2024-10-16 15:55:00|2186.4|2183.4|2184.5|2181.5|2189.3|2186.3|2182.5|2179.5|483
1729094400000|2024-10-16 16:00:00|2185.5|2182.5|2184.6|2181.6|2188.5|2185.5|2184.5|2181.5|369
1729094700000|2024-10-16 16:05:00|2184.7|2181.7|2183.5|2180.5|2185.6|2182.6|2183.1|2180.1|290
1729095000000|2024-10-16 16:10:00|2183.6|2180.6|2184.6|2181.6|2185.6|2182.6|2181.6|2178.6|638
1729095300000|2024-10-16 16:15:00|2185.6|2182.6|2186.6|2183.6|2188.6|2185.6|2185.6|2182.6|367
1729095600000|2024-10-16 16:20:00|2187.5|2184.5|2187.6|2184.6|2188.5|2185.5|2186.5|2183.5|379
1729095900000|2024-10-16 16:25:00|2188.5|2185.5|2188.5|2185.5|2189.5|2186.5|2186.6|2183.6|415
1729096200000|2024-10-16 16:30:00|2188.6|2185.6|2185.7|2182.7|2189.5|2186.5|2184.7|2181.7|223
1729096500000|2024-10-16 16:35:00|2186.6|2183.6|2186.7|2183.7|2191.4|2188.4|2185.7|2182.7|586
1729096800000|2024-10-16 16:40:00|2185.6|2182.6|2185.6|2182.6|2185.6|2182.6|2182.7|2179.7|396
1729097100000|2024-10-16 16:45:00|2184.7|2181.7|2185.6|2182.6|2185.6|2182.6|2182.6|2179.6|348
1729097400000|2024-10-16 16:50:00|2185.1|2182.1|2178.8|2175.8|2187|2184|2178.8|2175.8|2250
1729097700000|2024-10-16 16:55:00|2180.8|2177.8|2180.8|2177.8|2182.8|2179.8|2177.8|2174.8|1277
1729150200000|2024-10-17 07:30:00|2184.5|2181.5|2190.9|2187.9|2190.9|2187.9|2181|2178|346
1729150500000|2024-10-17 07:35:00|2191.8|2188.8|2188|2185|2191.9|2188.9|2188|2185|158
1729150800000|2024-10-17 07:40:00|2187|2184|2186|2183|2188|2185|2186|2183|49
1729151100000|2024-10-17 07:45:00|2187|2184|2180.1|2177.1|2189.5|2186.5|2179.2|2176.2|233
1729151400000|2024-10-17 07:50:00|2184.9|2181.9|2183.8|2180.8|2190.2|2187.2|2183.5|2180.5|584
1729151700000|2024-10-17 07:55:00|2184.2|2181.2|2185.7|2182.7|2187.7|2184.7|2183.2|2180.2|78
1729152000000|2024-10-17 08:00:00|2185.2|2182.2|2184.7|2181.7|2185.7|2182.7|2182.8|2179.8|117
1729152300000|2024-10-17 08:05:00|2184.2|2181.2|2185.8|2182.8|2187.7|2184.7|2183.2|2180.2|119
1729152600000|2024-10-17 08:10:00|2185.7|2182.7|2182.4|2179.4|2186.2|2183.2|2182.4|2179.4|88
1729152900000|2024-10-17 08:15:00|2181.9|2178.9|2182.9|2179.9|2185.8|2182.8|2181.9|2178.9|46
1729153200000|2024-10-17 08:20:00|2182.8|2179.8|2180.4|2177.4|2182.8|2179.8|2180.4|2177.4|80
1729153500000|2024-10-17 08:25:00|2179.9|2176.9|2179.9|2176.9|2181.8|2178.8|2178.9|2175.9|201
1729153800000|2024-10-17 08:30:00|2178.9|2175.9|2177.9|2174.9|2180|2177|2177|2174|138
1729154100000|2024-10-17 08:35:00|2178.9|2175.9|2178.1|2175.1|2181.4|2178.4|2177.9|2174.9|193
1729154400000|2024-10-17 08:40:00|2178.9|2175.9|2179.1|2176.1|2180|2177|2178|2175|50
1729154700000|2024-10-17 08:45:00|2180|2177|2182.8|2179.8|2183.8|2180.8|2180|2177|158
1729155000000|2024-10-17 08:50:00|2183.8|2180.8|2186.7|2183.7|2186.7|2183.7|2182.9|2179.9|103
1729155300000|2024-10-17 08:55:00|2186.8|2183.8|2189.8|2186.8|2190.7|2187.7|2186.8|2183.8|87
1729155600000|2024-10-17 09:00:00|2190.7|2187.7|2195.4|2192.4|2195.4|2192.4|2190.2|2187.2|333
1729155900000|2024-10-17 09:05:00|2194.9|2191.9|2193.1|2190.1|2198.4|2195.4|2192.1|2189.1|190
1729156200000|2024-10-17 09:10:00|2192.6|2189.6|2189.8|2186.8|2193.6|2190.6|2188.9|2185.9|183
1729156500000|2024-10-17 09:15:00|2189.9|2186.9|2193.8|2190.8|2193.8|2190.8|2187.9|2184.9|109
1729156800000|2024-10-17 09:20:00|2193.7|2190.7|2191.7|2188.7|2193.7|2190.7|2189.8|2186.8|40
1729157100000|2024-10-17 09:25:00|2191.8|2188.8|2192.2|2189.2|2193.2|2190.2|2189.7|2186.7|38
1729157400000|2024-10-17 09:30:00|2191.7|2188.7|2187.7|2184.7|2191.7|2188.7|2185.9|2182.9|172
1729157700000|2024-10-17 09:35:00|2186.7|2183.7|2187.8|2184.8|2189.7|2186.7|2186.7|2183.7|42
1729158000000|2024-10-17 09:40:00|2188.7|2185.7|2190.7|2187.7|2190.7|2187.7|2187.8|2184.8|56
1729158300000|2024-10-17 09:45:00|2190.2|2187.2|2193.7|2190.7|2193.7|2190.7|2189.7|2186.7|72
1729158600000|2024-10-17 09:50:00|2194.7|2191.7|2195.7|2192.7|2196.7|2193.7|2193.7|2190.7|76
1729158900000|2024-10-17 09:55:00|2195.6|2192.6|2191.7|2188.7|2195.6|2192.6|2191.7|2188.7|31
1729159200000|2024-10-17 10:00:00|2190.7|2187.7|2185.8|2182.8|2190.7|2187.7|2184.9|2181.9|41
1729159500000|2024-10-17 10:05:00|2185.9|2182.9|2189.3|2186.3|2191.7|2188.7|2185.9|2182.9|103
1729159800000|2024-10-17 10:10:00|2188.8|2185.8|2190.7|2187.7|2191.1|2188.1|2187.9|2184.9|72
1729160100000|2024-10-17 10:15:00|2190.8|2187.8|2191.6|2188.6|2191.7|2188.7|2189.7|2186.7|72
1729160400000|2024-10-17 10:20:00|2191.1|2188.1|2192.7|2189.7|2195.6|2192.6|2190.7|2187.7|95
1729160700000|2024-10-17 10:25:00|2192.8|2189.8|2194.7|2191.7|2197.5|2194.5|2192.8|2189.8|171
1729161000000|2024-10-17 10:30:00|2194.6|2191.6|2190.7|2187.7|2196.7|2193.7|2190.7|2187.7|134
1729161300000|2024-10-17 10:35:00|2191.3|2188.3|2188.7|2185.7|2191.8|2188.8|2188.3|2185.3|47
1729161600000|2024-10-17 10:40:00|2188.8|2185.8|2186.8|2183.8|2189.8|2186.8|2186.8|2183.8|64
1729161900000|2024-10-17 10:45:00|2187.3|2184.3|2185.8|2182.8|2187.7|2184.7|2182.3|2179.3|225
1729162200000|2024-10-17 10:50:00|2186.3|2183.3|2186.3|2183.3|2188.7|2185.7|2184.7|2181.7|116
1729162500000|2024-10-17 10:55:00|2186.2|2183.2|2194.1|2191.1|2194.6|2191.6|2186.2|2183.2|175
1729162800000|2024-10-17 11:00:00|2193.7|2190.7|2196.1|2193.1|2198.4|2195.4|2193.7|2190.7|183
1729163100000|2024-10-17 11:05:00|2196.6|2193.6|2197.7|2194.7|2198.7|2195.7|2196.6|2193.6|141
1729163400000|2024-10-17 11:10:00|2197.1|2194.1|2201.5|2198.5|2202.5|2199.5|2197.1|2194.1|295
1729163700000|2024-10-17 11:15:00|2202|2199|2194.7|2191.7|2202|2199|2194.7|2191.7|135
1729164000000|2024-10-17 11:20:00|2195.6|2192.6|2193.7|2190.7|2195.7|2192.7|2192.7|2189.7|54
1729164300000|2024-10-17 11:25:00|2194.2|2191.2|2194.6|2191.6|2194.7|2191.7|2193.7|2190.7|31
1729164600000|2024-10-17 11:30:00|2194.7|2191.7|2196.6|2193.6|2196.7|2193.7|2194.6|2191.6|35
1729164900000|2024-10-17 11:35:00|2196.1|2193.1|2193.6|2190.6|2196.1|2193.1|2193.6|2190.6|17
1729165200000|2024-10-17 11:40:00|2194.1|2191.1|2194.6|2191.6|2194.6|2191.6|2193.7|2190.7|14
1729165500000|2024-10-17 11:45:00|||||||||9
1729165800000|2024-10-17 11:50:00|2196|2193|2198.5|2195.5|2199.1|2196.1|2194.6|2191.6|65
1729166100000|2024-10-17 11:55:00|2197.6|2194.6|2195.6|2192.6|2199.1|2196.1|2194.6|2191.6|90
1729166400000|2024-10-17 12:00:00|2194.6|2191.6|2189.7|2186.7|2194.6|2191.6|2189.6|2186.6|225
1729166700000|2024-10-17 12:05:00|2189.6|2186.6|2186.8|2183.8|2189.7|2186.7|2183.9|2180.9|203
1729167000000|2024-10-17 12:10:00|2188.3|2185.3|2186.8|2183.8|2190.7|2187.7|2184.3|2181.3|374
1729167300000|2024-10-17 12:15:00|2186.3|2183.3|2176.9|2173.9|2187.8|2184.8|2176.5|2173.5|389
1729167600000|2024-10-17 12:20:00|2177|2174|2184.7|2181.7|2186.6|2183.6|2175.4|2172.4|640
1729167900000|2024-10-17 12:25:00|2184.6|2181.6|2184.1|2181.1|2184.8|2181.8|2180.7|2177.7|174
1729168200000|2024-10-17 12:30:00|2184.7|2181.7|2178.9|2175.9|2184.7|2181.7|2176.9|2173.9|348
1729168500000|2024-10-17 12:35:00|2177.9|2174.9|2174.1|2171.1|2178|2175|2170.1|2167.1|452
1729168800000|2024-10-17 12:40:00|2174|2171|2168.1|2165.1|2176|2173|2165.1|2162.1|533
1729169100000|2024-10-17 12:45:00|2167.1|2164.1|2169.1|2166.1|2171.5|2168.5|2165.1|2162.1|334
1729169400000|2024-10-17 12:50:00|2169|2166|2172.1|2169.1|2172.1|2169.1|2165.1|2162.1|784
1729169700000|2024-10-17 12:55:00|2172|2169|2165.1|2162.1|2172.1|2169.1|2165.1|2162.1|205
1729170000000|2024-10-17 13:00:00|2165.2|2162.2|2164.1|2161.1|2170|2167|2161.2|2158.2|625
1729170300000|2024-10-17 13:05:00|2165.1|2162.1|2160.1|2157.1|2170|2167|2159.2|2156.2|572
1729170600000|2024-10-17 13:10:00|2159.3|2156.3|2161.1|2158.1|2161.1|2158.1|2151.3|2148.3|940
1729170900000|2024-10-17 13:15:00|2160.2|2157.2|2162|2159|2163|2160|2158.1|2155.1|234
1729171200000|2024-10-17 13:20:00|2161.1|2158.1|2165|2162|2166|2163|2161|2158|125
1729171500000|2024-10-17 13:25:00|2164.9|2161.9|2167|2164|2168|2165|2163|2160|348
1729171800000|2024-10-17 13:30:00|2166.1|2163.1|2165|2162|2167.9|2164.9|2162.1|2159.1|261
1729172100000|2024-10-17 13:35:00|2165.8|2162.8|2166|2163|2168|2165|2164|2161|173
1729172400000|2024-10-17 13:40:00|2166.9|2163.9|2170|2167|2170|2167|2165|2162|292
1729172700000|2024-10-17 13:45:00|2170.8|2167.8|2171.7|2168.7|2176.6|2173.6|2169.9|2166.9|694
1729173000000|2024-10-17 13:50:00|2170.8|2167.8|2180|2177|2182.3|2179.3|2168.9|2165.9|565
1729173300000|2024-10-17 13:55:00|2179.9|2176.9|2173.5|2170.5|2179.9|2176.9|2173.5|2170.5|157
1729173600000|2024-10-17 14:00:00|2172.6|2169.6|2168.7|2165.7|2172.6|2169.6|2166.7|2163.7|158
1729173900000|2024-10-17 14:05:00|2167.7|2164.7|2166.2|2163.2|2168.6|2165.6|2164.7|2161.7|353
1729174200000|2024-10-17 14:10:00|2165.8|2162.8|2161.8|2158.8|2167.6|2164.6|2161.7|2158.7|247
1729174500000|2024-10-17 14:15:00|2161.7|2158.7|2163.8|2160.8|2164.7|2161.7|2158.8|2155.8|272
1729174800000|2024-10-17 14:20:00|2161.1|2158.1|2161.8|2158.8|2161.8|2158.8|2157.9|2154.9|187
1729175100000|2024-10-17 14:25:00|2161.9|2158.9|2162.8|2159.8|2164.8|2161.8|2161.9|2158.9|85
1729175400000|2024-10-17 14:30:00|2161.9|2158.9|2162.9|2159.9|2163.9|2160.9|2161.9|2158.9|106
1729175700000|2024-10-17 14:35:00|2163.8|2160.8|2160.9|2157.9|2167.9|2164.9|2160.9|2157.9|372
1729176000000|2024-10-17 14:40:00|2161.9|2158.9|2162.7|2159.7|2163.8|2160.8|2159.9|2156.9|107
1729176300000|2024-10-17 14:45:00|2162.8|2159.8|2168.7|2165.7|2168.7|2165.7|2162.8|2159.8|169
1729176600000|2024-10-17 14:50:00|2167.7|2164.7|2165.6|2162.6|2169.6|2166.6|2164.8|2161.8|171
1729176900000|2024-10-17 14:55:00|2165.7|2162.7|2167.6|2164.6|2168.6|2165.6|2163.3|2160.3|311
1729177200000|2024-10-17 15:00:00|2167.7|2164.7|2169.6|2166.6|2171.6|2168.6|2165.7|2162.7|123
1729177500000|2024-10-17 15:05:00|2170.5|2167.5|2171.5|2168.5|2173.5|2170.5|2168.6|2165.6|160
1729177800000|2024-10-17 15:10:00|2171.6|2168.6|2169.4|2166.4|2172.5|2169.5|2167.6|2164.6|127
1729178100000|2024-10-17 15:15:00|2169.5|2166.5|2172.3|2169.3|2172.3|2169.3|2168.6|2165.6|1058
1729178400000|2024-10-17 15:20:00|2171.8|2168.8|2181.1|2178.1|2181.1|2178.1|2168|2165|409
1729178700000|2024-10-17 15:25:00|2181.5|2178.5|2189.9|2186.9|2191.2|2188.2|2181.1|2178.1|796
1729179000000|2024-10-17 15:30:00|2189|2186|2187.1|2184.1|2190.9|2187.9|2187.1|2184.1|223
1729179300000|2024-10-17 15:35:00|2186.9|2183.9|2206.6|2203.6|2206.6|2203.6|2185.9|2182.9|672
1729179600000|2024-10-17 15:40:00|2206.1|2203.1|2202.6|2199.6|2209.5|2206.5|2200.6|2197.6|654
1729179900000|2024-10-17 15:45:00|2203.6|2200.6|2200.6|2197.6|2203.6|2200.6|2198.8|2195.8|295
1729180200000|2024-10-17 15:50:00|2199.7|2196.7|2202.6|2199.6|2203.6|2200.6|2198.6|2195.6|200
1729180500000|2024-10-17 15:55:00|2201.8|2198.8|2200.6|2197.6|2205.5|2202.5|2200.6|2197.6|296
1729180800000|2024-10-17 16:00:00|2199.6|2196.6|2196.8|2193.8|2199.6|2196.6|2196.7|2193.7|320
1729181100000|2024-10-17 16:05:00|2196.7|2193.7|2192|2189|2198.7|2195.7|2191.4|2188.4|341
1729181400000|2024-10-17 16:10:00|2192.8|2189.8|2193.8|2190.8|2195.8|2192.8|2192.8|2189.8|218
1729181700000|2024-10-17 16:15:00|2192|2189|2192.8|2189.8|2197.7|2194.7|2190.9|2187.9|329
1729182000000|2024-10-17 16:20:00|2192.7|2189.7|2196.7|2193.7|2196.7|2193.7|2192.7|2189.7|134
1729182300000|2024-10-17 16:25:00|2195.8|2192.8|2194.7|2191.7|2196.2|2193.2|2193.7|2190.7|82
1729182600000|2024-10-17 16:30:00|2193.7|2190.7|2193.8|2190.8|2194.8|2191.8|2191.7|2188.7|179
1729182900000|2024-10-17 16:35:00|2193.7|2190.7|2193.8|2190.8|2194.7|2191.7|2191.3|2188.3|161
1729183200000|2024-10-17 16:40:00|2193.7|2190.7|2188.9|2185.9|2195.7|2192.7|2188.9|2185.9|423
1729183500000|2024-10-17 16:45:00|2187.9|2184.9|2180.1|2177.1|2187.9|2184.9|2179.2|2176.2|737
1729183800000|2024-10-17 16:50:00|2180|2177|2195.4|2192.4|2197.4|2194.4|2176.2|2173.2|2087
1729184100000|2024-10-17 16:55:00|2196.4|2193.4|2197.2|2194.2|2197.2|2194.2|2194.4|2191.4|956
1729236600000|2024-10-18 07:30:00|2194.4|2191.4|2209|2206|2211|2208|2193.5|2190.5|652
1729236900000|2024-10-18 07:35:00|2210.5|2207.5|2209.2|2206.2|2213|2210|2207.6|2204.6|186
1729237200000|2024-10-18 07:40:00|2209.1|2206.1|2211.2|2208.2|2212|2209|2208.2|2205.2|73
1729237500000|2024-10-18 07:45:00|2212.1|2209.1|2216|2213|2217|2214|2209.7|2206.7|209
1729237800000|2024-10-18 07:50:00|2216.1|2213.1|2220|2217|2220|2217|2215.6|2212.6|213
1729238100000|2024-10-18 07:55:00|2220.1|2217.1|2219|2216|2225|2222|2219|2216|340
1729238400000|2024-10-18 08:00:00|2219.2|2216.2|2220.6|2217.6|2222|2219|2218.2|2215.2|97
1729238700000|2024-10-18 08:05:00|2221.1|2218.1|2224.1|2221.1|2225.1|2222.1|2221.1|2218.1|235
1729239000000|2024-10-18 08:10:00|2224.2|2221.2|2223.1|2220.1|2225.1|2222.1|2222.2|2219.2|145
1729239300000|2024-10-18 08:15:00|2223.2|2220.2|2222.2|2219.2|2225.1|2222.1|2221.7|2218.7|53
1729239600000|2024-10-18 08:20:00|2222.7|2219.7|2217.6|2214.6|2222.7|2219.7|2213.7|2210.7|262
1729239900000|2024-10-18 08:25:00|2218.1|2215.1|2217.2|2214.2|2221.1|2218.1|2216.2|2213.2|74
1729240200000|2024-10-18 08:30:00|2217.3|2214.3|2220.1|2217.1|2220.2|2217.2|2217.3|2214.3|90
1729240500000|2024-10-18 08:35:00|2220.2|2217.2|2222.1|2219.1|2222.1|2219.1|2220.1|2217.1|143
1729240800000|2024-10-18 08:40:00|2223.1|2220.1|2222.2|2219.2|2225.1|2222.1|2222.1|2219.1|144
1729241100000|2024-10-18 08:45:00|2221.8|2218.8|2220.1|2217.1|2222.1|2219.1|2219.2|2216.2|35
1729241400000|2024-10-18 08:50:00|2221.1|2218.1|2219.1|2216.1|2223.1|2220.1|2218.6|2215.6|65
1729241700000|2024-10-18 08:55:00|2218.1|2215.1|2219.1|2216.1|2219.1|2216.1|2217.1|2214.1|47
1729242000000|2024-10-18 09:00:00|2218.2|2215.2|2217.1|2214.1|2218.2|2215.2|2215.1|2212.1|47
1729242300000|2024-10-18 09:05:00|2218.1|2215.1|2217.1|2214.1|2219|2216|2216.1|2213.1|43
1729242600000|2024-10-18 09:10:00|2217.3|2214.3|2217.7|2214.7|2218.1|2215.1|2213.5|2210.5|85
1729242900000|2024-10-18 09:15:00|2217.3|2214.3|2221.1|2218.1|2221.1|2218.1|2215.2|2212.2|46
1729243200000|2024-10-18 09:20:00|2221.2|2218.2|2220.2|2217.2|2222.7|2219.7|2220.2|2217.2|35
1729243500000|2024-10-18 09:25:00|2221.1|2218.1|2224.2|2221.2|2224.2|2221.2|2221.1|2218.1|51
1729243800000|2024-10-18 09:30:00|2223.2|2220.2|2220.8|2217.8|2223.7|2220.7|2220.3|2217.3|76
1729244100000|2024-10-18 09:35:00|2220.2|2217.2|2220.2|2217.2|2221.2|2218.2|2218.8|2215.8|13
1729244400000|2024-10-18 09:40:00|2219.8|2216.8|2216.4|2213.4|2221.2|2218.2|2215.3|2212.3|84
1729244700000|2024-10-18 09:45:00|2215.4|2212.4|2215.2|2212.2|2217.4|2214.4|2214.3|2211.3|47
1729245000000|2024-10-18 09:50:00|2215.7|2212.7|2214.3|2211.3|2219.7|2216.7|2214.3|2211.3|37
1729245300000|2024-10-18 09:55:00|2213.3|2210.3|2213.3|2210.3|2215.3|2212.3|2212.4|2209.4|52
1729245600000|2024-10-18 10:00:00|2213.4|2210.4|2212.3|2209.3|2213.4|2210.4|2210.4|2207.4|76
1729245900000|2024-10-18 10:05:00|2211.4|2208.4|2211.2|2208.2|2213.3|2210.3|2209.4|2206.4|64
1729246200000|2024-10-18 10:10:00|2210.3|2207.3|2216.2|2213.2|2217.2|2214.2|2208.2|2205.2|229
1729246500000|2024-10-18 10:15:00|2216.3|2213.3|2219.1|2216.1|2219.1|2216.1|2216.2|2213.2|73
1729246800000|2024-10-18 10:20:00|2219.6|2216.6|2220|2217|2220.1|2217.1|2217.2|2214.2|147
1729247100000|2024-10-18 10:25:00|2220.1|2217.1|2220|2217|2220.6|2217.6|2218|2215|72
1729247400000|2024-10-18 10:30:00|2220.1|2217.1|2221|2218|2221.5|2218.5|2219|2216|161
1729247700000|2024-10-18 10:35:00|2221.5|2218.5|2222.8|2219.8|2222.8|2219.8|2221|2218|244
1729248000000|2024-10-18 10:40:00|2221.9|2218.9|2221.8|2218.8|2222.8|2219.8|2220|2217|134
1729248300000|2024-10-18 10:45:00|2221.9|2218.9|2222.8|2219.8|2222.8|2219.8|2221|2218|29
1729248600000|2024-10-18 10:50:00|2221.9|2218.9|2223.7|2220.7|2223.7|2220.7|2221.8|2218.8|256
1729248900000|2024-10-18 10:55:00|2224.5|2221.5|2224.8|2221.8|2229.7|2226.7|2222.8|2219.8|185
1729249200000|2024-10-18 11:00:00|2223.8|2220.8|2227.7|2224.7|2227.8|2224.8|2222.8|2219.8|92
1729249500000|2024-10-18 11:05:00|2226.9|2223.9|2228.7|2225.7|2228.7|2225.7|2226.7|2223.7|70
1729249800000|2024-10-18 11:10:00|2228.8|2225.8|2228.2|2225.2|2236.5|2233.5|2228.2|2225.2|225
1729250100000|2024-10-18 11:15:00|2228.7|2225.7|2223.9|2220.9|2229.7|2226.7|2221.9|2218.9|38
1729250400000|2024-10-18 11:20:00|2224.4|2221.4|2223.9|2220.9|2227.4|2224.4|2223.9|2220.9|64
1729250700000|2024-10-18 11:25:00|2224.9|2221.9|2224.4|2221.4|2225.9|2222.9|2223.9|2220.9|36
1729251000000|2024-10-18 11:30:00|2224.9|2221.9|2227.9|2224.9|2229.3|2226.3|2224.9|2221.9|92
1729251300000|2024-10-18 11:35:00|2228.9|2225.9|2227.8|2224.8|2230.8|2227.8|2225.8|2222.8|85
1729251600000|2024-10-18 11:40:00|2228.3|2225.3|2223.9|2220.9|2228.8|2225.8|2223.8|2220.8|68
1729251900000|2024-10-18 11:45:00|2224|2221|2221.5|2218.5|2224|2221|2221|2218|113
1729252200000|2024-10-18 11:50:00|2221.9|2218.9|2222.9|2219.9|2223|2220|2221.9|2218.9|35
1729252500000|2024-10-18 11:55:00|2222.8|2219.8|2220.9|2217.9|2223|2220|2220.8|2217.8|51
1729252800000|2024-10-18 12:00:00|2224.8|2221.8|2227.4|2224.4|2229.8|2226.8|2223.8|2220.8|220
1729253100000|2024-10-18 12:05:00|2227.8|2224.8|2225|2222|2228|2225|2224|2221|165
1729253400000|2024-10-18 12:10:00|2224.1|2221.1|2231.3|2228.3|2231.8|2228.8|2224|2221|181
1729253700000|2024-10-18 12:15:00|2231.8|2228.8|2230.8|2227.8|2232.8|2229.8|2229.8|2226.8|158
1729254000000|2024-10-18 12:20:00|2231.8|2228.8|2233.8|2230.8|2233.8|2230.8|2230.8|2227.8|161
1729254300000|2024-10-18 12:25:00|2234.8|2231.8|2231.9|2228.9|2234.8|2231.8|2230.9|2227.9|119
1729254600000|2024-10-18 12:30:00|2232.8|2229.8|2234.7|2231.7|2235.8|2232.8|2232.8|2229.8|249
1729254900000|2024-10-18 12:35:00|2233.7|2230.7|2228.8|2225.8|2233.7|2230.7|2227.8|2224.8|115
1729255200000|2024-10-18 12:40:00|2229.7|2226.7|2220|2217|2230.7|2227.7|2220|2217|300
1729255500000|2024-10-18 12:45:00|2220.4|2217.4|2218|2215|2221.9|2218.9|2218|2215|90
1729255800000|2024-10-18 12:50:00|2218.1|2215.1|2212.1|2209.1|2219.9|2216.9|2211.1|2208.1|221
1729256100000|2024-10-18 12:55:00|2211.1|2208.1|2212.1|2209.1|2216.4|2213.4|2210.1|2207.1|244
1729256400000|2024-10-18 13:00:00|2212.5|2209.5|2209.2|2206.2|2215.1|2212.1|2209.2|2206.2|185
1729256700000|2024-10-18 13:05:00|2210.2|2207.2|2205.3|2202.3|2210.2|2207.2|2202.3|2199.3|483
1729257000000|2024-10-18 13:10:00|2205.8|2202.8|2204.3|2201.3|2207.3|2204.3|2203.3|2200.3|104
1729257300000|2024-10-18 13:15:00|2204.8|2201.8|2200.4|2197.4|2204.8|2201.8|2198.4|2195.4|180
1729257600000|2024-10-18 13:20:00|2200.3|2197.3|2204.2|2201.2|2204.2|2201.2|2199.3|2196.3|96
1729257900000|2024-10-18 13:25:00|2203.3|2200.3|2200.8|2197.8|2204.2|2201.2|2199.3|2196.3|110
1729258200000|2024-10-18 13:30:00|2201.3|2198.3|2197.8|2194.8|2201.3|2198.3|2196.3|2193.3|367
1729258500000|2024-10-18 13:35:00|2197.4|2194.4|2202.3|2199.3|2202.3|2199.3|2197.4|2194.4|135
1729258800000|2024-10-18 13:40:00|2203.3|2200.3|2203.2|2200.2|2205.3|2202.3|2202.3|2199.3|494
1729259100000|2024-10-18 13:45:00|2204.1|2201.1|2204.2|2201.2|2210.5|2207.5|2204.1|2201.1|255
1729259400000|2024-10-18 13:50:00|2203.3|2200.3|2202.2|2199.2|2204.1|2201.1|2200.8|2197.8|124
1729259700000|2024-10-18 13:55:00|2203.1|2200.1|2206.2|2203.2|2207.1|2204.1|2202.2|2199.2|95
1729260000000|2024-10-18 14:00:00|2206.1|2203.1|2208.1|2205.1|2209.6|2206.6|2205.2|2202.2|158
1729260300000|2024-10-18 14:05:00|2207.2|2204.2|2210.1|2207.1|2212.9|2209.9|2207.2|2204.2|150
1729260600000|2024-10-18 14:10:00|2210.2|2207.2|2203.2|2200.2|2211|2208|2202.2|2199.2|102
1729260900000|2024-10-18 14:15:00|2203.1|2200.1|2208.1|2205.1|2208.9|2205.9|2202.7|2199.7|106
1729261200000|2024-10-18 14:20:00|2208.6|2205.6|2206.1|2203.1|2208.6|2205.6|2203.2|2200.2|78
1729261500000|2024-10-18 14:25:00|2205.1|2202.1|2202.2|2199.2|2206.1|2203.1|2201.2|2198.2|108
1729261800000|2024-10-18 14:30:00|2203.1|2200.1|2207.1|2204.1|2208.9|2205.9|2202.1|2199.1|90
1729262100000|2024-10-18 14:35:00|2206.6|2203.6|2206.1|2203.1|2208.1|2205.1|2202.2|2199.2|155
1729262400000|2024-10-18 14:40:00|2205.1|2202.1|2201.2|2198.2|2205.1|2202.1|2201.2|2198.2|126
1729262700000|2024-10-18 14:45:00|2201.1|2198.1|2204.1|2201.1|2204.6|2201.6|2200.2|2197.2|168
1729263000000|2024-10-18 14:50:00|2204.2|2201.2|2203.1|2200.1|2206.1|2203.1|2202.2|2199.2|283
1729263300000|2024-10-18 14:55:00|2204|2201|2208|2205|2208|2205|2204|2201|70
1729263600000|2024-10-18 15:00:00|2208.9|2205.9|2209.9|2206.9|2210.8|2207.8|2206.9|2203.9|289
1729263900000|2024-10-18 15:05:00|2210.9|2207.9|2209.9|2206.9|2211.9|2208.9|2209|2206|94
1729264200000|2024-10-18 15:10:00|2210|2207|2216.8|2213.8|2217.8|2214.8|2209.9|2206.9|277
1729264500000|2024-10-18 15:15:00|2216.9|2213.9|2216.8|2213.8|2218.7|2215.7|2215.8|2212.8|141
1729264800000|2024-10-18 15:20:00|2216.7|2213.7|2217.9|2214.9|2217.9|2214.9|2215.9|2212.9|212
1729265100000|2024-10-18 15:25:00|2216.9|2213.9|2217.9|2214.9|2219.8|2216.8|2216.9|2213.9|344
1729265400000|2024-10-18 15:30:00|2219.7|2216.7|2219.8|2216.8|2222.7|2219.7|2218.9|2215.9|517
1729265700000|2024-10-18 15:35:00|2220.7|2217.7|2220.7|2217.7|2222.7|2219.7|2219.7|2216.7|330
1729266000000|2024-10-18 15:40:00|2218.8|2215.8|2219.7|2216.7|2219.8|2216.8|2217.8|2214.8|50
1729266300000|2024-10-18 15:45:00|2219.9|2216.9|2217.9|2214.9|2220.7|2217.7|2217.9|2214.9|226
1729266600000|2024-10-18 15:50:00|2217|2214|2212.9|2209.9|2217.8|2214.8|2211.9|2208.9|319
1729266900000|2024-10-18 15:55:00|2213.9|2210.9|2211|2208|2213.9|2210.9|2210|2207|276
1729267200000|2024-10-18 16:00:00|2210|2207|2210|2207|2211|2208|2208|2205|126
1729267500000|2024-10-18 16:05:00|2209.1|2206.1|2210.1|2207.1|2211|2208|2209.1|2206.1|161
1729267800000|2024-10-18 16:10:00|2209.1|2206.1|2203.1|2200.1|2210.1|2207.1|2203.1|2200.1|304
1729268100000|2024-10-18 16:15:00|2203.2|2200.2|2200.3|2197.3|2204.1|2201.1|2198.3|2195.3|394
1729268400000|2024-10-18 16:20:00|2199.3|2196.3|2199.8|2196.8|2199.8|2196.8|2195.4|2192.4|394
1729268700000|2024-10-18 16:25:00|2199.3|2196.3|2195.5|2192.5|2201.3|2198.3|2193.5|2190.5|1178
1729269000000|2024-10-18 16:30:00|2194.5|2191.5|2196.4|2193.4|2199.6|2196.6|2194.4|2191.4|414
1729269300000|2024-10-18 16:35:00|2197.3|2194.3|2197.3|2194.3|2199.7|2196.7|2195.3|2192.3|215
1729269600000|2024-10-18 16:40:00|2196.8|2193.8|2197.3|2194.3|2200.3|2197.3|2196.3|2193.3|269
1729269900000|2024-10-18 16:45:00|2196.9|2193.9|2194.4|2191.4|2197.8|2194.8|2193.4|2190.4|273
1729270200000|2024-10-18 16:50:00|2194.8|2191.8|2195.8|2192.8|2197.9|2194.9|2187.5|2184.5|2216
1729270500000|2024-10-18 16:55:00|2195.9|2192.9|2191.5|2188.5|2196.8|2193.8|2187.5|2184.5|668
1729495800000|2024-10-21 07:30:00|2194.2|2191.2|2201.7|2198.7|2204.6|2201.6|2193.8|2190.8|215
1729496100000|2024-10-21 07:35:00|2203.6|2200.6|2200.6|2197.6|2203.7|2200.7|2200.6|2197.6|37
1729496400000|2024-10-21 07:40:00|2201.7|2198.7|2200.2|2197.2|2201.7|2198.7|2199.2|2196.2|31
1729496700000|2024-10-21 07:45:00|2199.7|2196.7|2202.7|2199.7|2203.6|2200.6|2199.7|2196.7|96
1729497000000|2024-10-21 07:50:00|2202.6|2199.6|2204.7|2201.7|2205.2|2202.2|2202.6|2199.6|94
1729497300000|2024-10-21 07:55:00|2204.6|2201.6|2205.9|2202.9|2207.4|2204.4|2202.1|2199.1|101
1729497600000|2024-10-21 08:00:00|2206|2203|2204.7|2201.7|2207.6|2204.6|2204.6|2201.6|116
1729497900000|2024-10-21 08:05:00|2204.6|2201.6|2202.7|2199.7|2205.7|2202.7|2202.6|2199.6|100
1729498200000|2024-10-21 08:10:00|2203.5|2200.5|2206.7|2203.7|2206.7|2203.7|2202.7|2199.7|200
1729498500000|2024-10-21 08:15:00|2207.1|2204.1|2203.7|2200.7|2207.3|2204.3|2201.8|2198.8|121
1729498800000|2024-10-21 08:20:00|2202.7|2199.7|2203.2|2200.2|2206.2|2203.2|2202.6|2199.6|67
1729499100000|2024-10-21 08:25:00|2202.7|2199.7|2202.7|2199.7|2203.6|2200.6|2202.7|2199.7|31
1729499400000|2024-10-21 08:30:00|2201.8|2198.8|2202.7|2199.7|2203.7|2200.7|2201.7|2198.7|21
1729499700000|2024-10-21 08:35:00|2202.6|2199.6|2205.7|2202.7|2205.7|2202.7|2202.2|2199.2|12
1729500000000|2024-10-21 08:40:00|2205.5|2202.5|2205.6|2202.6|2205.7|2202.7|2203.6|2200.6|35
1729500300000|2024-10-21 08:45:00|2204.6|2201.6|2203.6|2200.6|2204.6|2201.6|2203.6|2200.6|15
1729500600000|2024-10-21 08:50:00|2203.1|2200.1|2205.6|2202.6|2205.6|2202.6|2202.6|2199.6|16
1729500900000|2024-10-21 08:55:00|2206.6|2203.6|2204.6|2201.6|2206.6|2203.6|2204.6|2201.6|25
1729501200000|2024-10-21 09:00:00|2203.8|2200.8|2200.7|2197.7|2203.8|2200.8|2200.7|2197.7|74
1729501500000|2024-10-21 09:05:00|2200.6|2197.6|2201.6|2198.6|2201.6|2198.6|2200.6|2197.6|6
1729501800000|2024-10-21 09:10:00|2200.8|2197.8|2200.7|2197.7|2201.6|2198.6|2200.7|2197.7|24
1729502100000|2024-10-21 09:15:00|2200.8|2197.8|2198.8|2195.8|2200.8|2197.8|2197.8|2194.8|44
1729502400000|2024-10-21 09:20:00|2198.2|2195.2|2199.3|2196.3|2199.3|2196.3|2197.8|2194.8|13
1729502700000|2024-10-21 09:25:00|2198.9|2195.9|2199.2|2196.2|2199.2|2196.2|2197.8|2194.8|26
1729503000000|2024-10-21 09:30:00|2198.8|2195.8|2199.8|2196.8|2200.8|2197.8|2198.8|2195.8|28
1729503300000|2024-10-21 09:35:00|2199.7|2196.7|2200.7|2197.7|2200.7|2197.7|2199.7|2196.7|16
1729503600000|2024-10-21 09:40:00|2200.8|2197.8|2200.8|2197.8|2202.8|2199.8|2200.8|2197.8|37
1729503900000|2024-10-21 09:45:00|2201.6|2198.6|2196.8|2193.8|2201.8|2198.8|2196.8|2193.8|32
1729504200000|2024-10-21 09:50:00|2196.4|2193.4|2199.8|2196.8|2199.8|2196.8|2193.9|2190.9|403
1729504500000|2024-10-21 09:55:00|2200.8|2197.8|2199.3|2196.3|2200.8|2197.8|2198.8|2195.8|76
1729504800000|2024-10-21 10:00:00|2198.9|2195.9|2196|2193|2199.8|2196.8|2195.1|2192.1|160
1729505100000|2024-10-21 10:05:00|2196.1|2193.1|2196.1|2193.1|2197.1|2194.1|2195.5|2192.5|102
1729505400000|2024-10-21 10:10:00|2195.6|2192.6|2193.2|2190.2|2196.1|2193.1|2193.1|2190.1|250
1729505700000|2024-10-21 10:15:00|2193.3|2190.3|2194.2|2191.2|2195.1|2192.1|2193.1|2190.1|198
1729506000000|2024-10-21 10:20:00|2194.1|2191.1|2194.7|2191.7|2195.2|2192.2|2190.5|2187.5|306
1729506300000|2024-10-21 10:25:00|2194.3|2191.3|2191.4|2188.4|2194.3|2191.3|2191.4|2188.4|112
1729506600000|2024-10-21 10:30:00|2191.5|2188.5|2191.5|2188.5|2193.3|2190.3|2191|2188|123
1729506900000|2024-10-21 10:35:00|2191.4|2188.4|2188.4|2185.4|2194.8|2191.8|2188|2185|172
1729507200000|2024-10-21 10:40:00|2188.5|2185.5|2187.6|2184.6|2188.5|2185.5|2186.6|2183.6|107
1729507500000|2024-10-21 10:45:00|2187.5|2184.5|2188.4|2185.4|2188.4|2185.4|2185.6|2182.6|120
1729507800000|2024-10-21 10:50:00|2188.9|2185.9|2192.3|2189.3|2192.3|2189.3|2188.4|2185.4|44
1729508100000|2024-10-21 10:55:00|2191.9|2188.9|2192.2|2189.2|2193.2|2190.2|2190.3|2187.3|43
1729508400000|2024-10-21 11:00:00|2192.3|2189.3|2192.3|2189.3|2193.3|2190.3|2192.3|2189.3|23
1729508700000|2024-10-21 11:05:00|2191.8|2188.8|2189.3|2186.3|2191.8|2188.8|2189.3|2186.3|24
1729509000000|2024-10-21 11:10:00|2188.4|2185.4|2186.5|2183.5|2189.3|2186.3|2186.5|2183.5|86
1729509300000|2024-10-21 11:15:00|2186.3|2183.3|2183.6|2180.6|2186.3|2183.3|2182.2|2179.2|232
1729509600000|2024-10-21 11:20:00|2183.5|2180.5|2184.5|2181.5|2184.5|2181.5|2183.5|2180.5|6
1729509900000|2024-10-21 11:25:00|2185.1|2182.1|2187|2184|2187.5|2184.5|2185.1|2182.1|40
1729510200000|2024-10-21 11:30:00|2186.9|2183.9|2187.3|2184.3|2187.5|2184.5|2186.9|2183.9|13
1729510500000|2024-10-21 11:35:00|2185.5|2182.5|2185.4|2182.4|2186.3|2183.3|2185.3|2182.3|57
1729510800000|2024-10-21 11:40:00|2185.3|2182.3|2188.3|2185.3|2190.2|2187.2|2185.3|2182.3|70
1729511100000|2024-10-21 11:45:00|2189.3|2186.3|2189.3|2186.3|2190.2|2187.2|2189.3|2186.3|6
1729511400000|2024-10-21 11:50:00|2190.3|2187.3|2190.7|2187.7|2193.2|2190.2|2190.3|2187.3|47
1729511700000|2024-10-21 11:55:00|2190.3|2187.3|2190.7|2187.7|2192.7|2189.7|2190.3|2187.3|27
1729512000000|2024-10-21 12:00:00|2191.3|2188.3|2189.4|2186.4|2191.3|2188.3|2188.3|2185.3|96
1729512300000|2024-10-21 12:05:00|2190.3|2187.3|2193.2|2190.2|2194.3|2191.3|2190.3|2187.3|183
1729512600000|2024-10-21 12:10:00|2192.3|2189.3|2194.2|2191.2|2197.1|2194.1|2190.2|2187.2|356
1729512900000|2024-10-21 12:15:00|2194.1|2191.1|2193.2|2190.2|2195.2|2192.2|2192.2|2189.2|109
1729513200000|2024-10-21 12:20:00|2193.3|2190.3|2195.2|2192.2|2195.2|2192.2|2191.4|2188.4|115
1729513500000|2024-10-21 12:25:00|2196.1|2193.1|2199|2196|2199.5|2196.5|2195.2|2192.2|192
1729513800000|2024-10-21 12:30:00|2198.6|2195.6|2196.6|2193.6|2200.9|2197.9|2195.1|2192.1|199
1729514100000|2024-10-21 12:35:00|2196.2|2193.2|2192.3|2189.3|2196.6|2193.6|2191.9|2188.9|159
1729514400000|2024-10-21 12:40:00|2191.4|2188.4|2192.1|2189.1|2192.2|2189.2|2189.3|2186.3|90
1729514700000|2024-10-21 12:45:00|2192.9|2189.9|2192.1|2189.1|2194|2191|2191.2|2188.2|59
1729515000000|2024-10-21 12:50:00|2193|2190|2194|2191|2194.9|2191.9|2192.9|2189.9|100
1729515300000|2024-10-21 12:55:00|2193.9|2190.9|2193.8|2190.8|2195.8|2192.8|2193.1|2190.1|96
1729515600000|2024-10-21 13:00:00|2193.9|2190.9|2198.8|2195.8|2199.7|2196.7|2193.9|2190.9|197
1729515900000|2024-10-21 13:05:00|2197.8|2194.8|2198.9|2195.9|2199.8|2196.8|2196.8|2193.8|89
1729516200000|2024-10-21 13:10:00|2199.8|2196.8|2196|2193|2202.8|2199.8|2195.9|2192.9|231
1729516500000|2024-10-21 13:15:00|2195.9|2192.9|2205.7|2202.7|2205.7|2202.7|2195.4|2192.4|191
1729516800000|2024-10-21 13:20:00|2206.7|2203.7|2202.8|2199.8|2207.2|2204.2|2202.8|2199.8|67
1729517100000|2024-10-21 13:25:00|2200.9|2197.9|2199.8|2196.8|2201.8|2198.8|2199.8|2196.8|74
1729517400000|2024-10-21 13:30:00|2200.7|2197.7|2195.8|2192.8|2202.8|2199.8|2195.4|2192.4|206
1729517700000|2024-10-21 13:35:00|2195.9|2192.9|2190.1|2187.1|2195.9|2192.9|2188.1|2185.1|428
1729518000000|2024-10-21 13:40:00|2190|2187|2193|2190|2193.9|2190.9|2189.1|2186.1|108
1729518300000|2024-10-21 13:45:00|2193.1|2190.1|2196.7|2193.7|2196.8|2193.8|2190.8|2187.8|333
1729518600000|2024-10-21 13:50:00|2195.8|2192.8|2197.8|2194.8|2198.7|2195.7|2194.8|2191.8|64
1729518900000|2024-10-21 13:55:00|2196.8|2193.8|2194.9|2191.9|2196.8|2193.8|2192.5|2189.5|118
1729519200000|2024-10-21 14:00:00|2195.6|2192.6|2197.1|2194.1|2200.8|2197.8|2194.9|2191.9|236
1729519500000|2024-10-21 14:05:00|2197|2194|2194|2191|2197|2194|2192.1|2189.1|146
1729519800000|2024-10-21 14:10:00|2194.1|2191.1|2193.1|2190.1|2194.1|2191.1|2192.1|2189.1|92
1729520100000|2024-10-21 14:15:00|2194|2191|2193.1|2190.1|2195.1|2192.1|2193.1|2190.1|78
1729520400000|2024-10-21 14:20:00|2194|2191|2192.1|2189.1|2194.1|2191.1|2192.1|2189.1|77
1729520700000|2024-10-21 14:25:00|2190.2|2187.2|2185.4|2182.4|2190.2|2187.2|2184.4|2181.4|534
1729521000000|2024-10-21 14:30:00|2186.4|2183.4|2184.4|2181.4|2188.3|2185.3|2184.4|2181.4|85
1729521300000|2024-10-21 14:35:00|2183.6|2180.6|2181.4|2178.4|2184.4|2181.4|2180.5|2177.5|489
1729521600000|2024-10-21 14:40:00|2181.5|2178.5|2182.4|2179.4|2182.4|2179.4|2180.4|2177.4|243
1729521900000|2024-10-21 14:45:00|2181.6|2178.6|2174.5|2171.5|2182.4|2179.4|2169.7|2166.7|1028
1729522200000|2024-10-21 14:50:00|2170.7|2167.7|2174.5|2171.5|2174.9|2171.9|2169.6|2166.6|328
1729522500000|2024-10-21 14:55:00|2174.4|2171.4|2170.6|2167.6|2174.5|2171.5|2169.7|2166.7|459
1729522800000|2024-10-21 15:00:00|2169.7|2166.7|2167.9|2164.9|2169.7|2166.7|2163.9|2160.9|599
1729523100000|2024-10-21 15:05:00|2168.8|2165.8|2163.9|2160.9|2168.8|2165.8|2163.4|2160.4|312
1729523400000|2024-10-21 15:10:00|2163.8|2160.8|2158.9|2155.9|2167.7|2164.7|2158|2155|559
1729523700000|2024-10-21 15:15:00|2159|2156|2158|2155|2162.8|2159.8|2157.9|2154.9|808
1729524000000|2024-10-21 15:20:00|2158.9|2155.9|2155.2|2152.2|2159|2156|2153.2|2150.2|771
1729524300000|2024-10-21 15:25:00|2154.2|2151.2|2150.3|2147.3|2155.2|2152.2|2148.7|2145.7|954
1729524600000|2024-10-21 15:30:00|2150.4|2147.4|2143.4|2140.4|2153.2|2150.2|2141|2138|920
1729524900000|2024-10-21 15:35:00|2142.5|2139.5|2143.5|2140.5|2144.4|2141.4|2140.5|2137.5|713
1729525200000|2024-10-21 15:40:00|2143.4|2140.4|2141.7|2138.7|2143.5|2140.5|2138.7|2135.7|473
1729525500000|2024-10-21 15:45:00|2141.8|2138.8|2148.4|2145.4|2149.3|2146.3|2140.7|2137.7|380
1729525800000|2024-10-21 15:50:00|2147.6|2144.6|2144.7|2141.7|2148.4|2145.4|2144.5|2141.5|438
1729526100000|2024-10-21 15:55:00|2145.6|2142.6|2145.7|2142.7|2148.5|2145.5|2144.7|2141.7|430
1729526400000|2024-10-21 16:00:00|2144.7|2141.7|2150.4|2147.4|2151.5|2148.5|2144.7|2141.7|380
1729526700000|2024-10-21 16:05:00|2149.5|2146.5|2149.4|2146.4|2150.5|2147.5|2147.5|2144.5|287
1729527000000|2024-10-21 16:10:00|2148.6|2145.6|2149.7|2146.7|2150.6|2147.6|2144.6|2141.6|278
1729527300000|2024-10-21 16:15:00|2148.7|2145.7|2147.7|2144.7|2149.7|2146.7|2146.7|2143.7|131
1729527600000|2024-10-21 16:20:00|2148.7|2145.7|2151.7|2148.7|2154.4|2151.4|2148.7|2145.7|477
1729527900000|2024-10-21 16:25:00|2151.6|2148.6|2152.6|2149.6|2152.6|2149.6|2150.6|2147.6|102
1729528200000|2024-10-21 16:30:00|2150.6|2147.6|2149.6|2146.6|2152.7|2149.7|2149.6|2146.6|307
1729528500000|2024-10-21 16:35:00|2149.7|2146.7|2149.7|2146.7|2150.6|2147.6|2146.8|2143.8|225
1729528800000|2024-10-21 16:40:00|2149.9|2146.9|2148.8|2145.8|2150.7|2147.7|2147.7|2144.7|458
1729529100000|2024-10-21 16:45:00|2147.8|2144.8|2148.5|2145.5|2149.6|2146.6|2144.8|2141.8|345
1729529400000|2024-10-21 16:50:00|2147.6|2144.6|2156.1|2153.1|2160|2157|2147.6|2144.6|2375
1729529700000|2024-10-21 16:55:00|2156.2|2153.2|2159.2|2156.2|2160.1|2157.1|2153.7|2150.7|930
1729582200000|2024-10-22 07:30:00|2162.2|2159.2|2159.6|2156.6|2162.2|2159.2|2153.4|2150.4|271
1729582500000|2024-10-22 07:35:00|2160.2|2157.2|2157.3|2154.3|2160.6|2157.6|2154.4|2151.4|121
1729582800000|2024-10-22 07:40:00|2156.1|2153.1|2154.8|2151.8|2157.3|2154.3|2154.4|2151.4|47
1729583100000|2024-10-22 07:45:00|2154.4|2151.4|2155.3|2152.3|2156.2|2153.2|2149|2146|227
1729583400000|2024-10-22 07:50:00|2154.8|2151.8|2151.4|2148.4|2154.8|2151.8|2149.5|2146.5|61
1729583700000|2024-10-22 07:55:00|2152.3|2149.3|2155|2152|2155.5|2152.5|2149.4|2146.4|88
1729584000000|2024-10-22 08:00:00|2155.4|2152.4|2153.4|2150.4|2160.4|2157.4|2153.4|2150.4|74
1729584300000|2024-10-22 08:05:00|2152.9|2149.9|2157.4|2154.4|2157.4|2154.4|2152.4|2149.4|117
1729584600000|2024-10-22 08:10:00|2158.2|2155.2|2155.4|2152.4|2159.2|2156.2|2154.4|2151.4|82
1729584900000|2024-10-22 08:15:00|2154.9|2151.9|2152.4|2149.4|2155.4|2152.4|2150.4|2147.4|94
1729585200000|2024-10-22 08:20:00|2152.3|2149.3|2153.3|2150.3|2155.2|2152.2|2150.4|2147.4|94
1729585500000|2024-10-22 08:25:00|2152.4|2149.4|2151.3|2148.3|2155.2|2152.2|2151.3|2148.3|70
1729585800000|2024-10-22 08:30:00|2151.4|2148.4|2152.3|2149.3|2152.3|2149.3|2149.4|2146.4|65
1729586100000|2024-10-22 08:35:00|2153.3|2150.3|2153.3|2150.3|2153.4|2150.4|2151.3|2148.3|84
1729586400000|2024-10-22 08:40:00|2152.3|2149.3|2153.3|2150.3|2153.3|2150.3|2151.8|2148.8|39
1729586700000|2024-10-22 08:45:00|2154.3|2151.3|2156.2|2153.2|2158.2|2155.2|2154.2|2151.2|173
1729587000000|2024-10-22 08:50:00|2155.2|2152.2|2155.2|2152.2|2157.2|2154.2|2154.2|2151.2|82
1729587300000|2024-10-22 08:55:00|2156.1|2153.1|2153.2|2150.2|2156.2|2153.2|2152.2|2149.2|54
1729587600000|2024-10-22 09:00:00|2152.3|2149.3|2157.1|2154.1|2158.2|2155.2|2152.3|2149.3|81
1729587900000|2024-10-22 09:05:00|2158.1|2155.1|2158.1|2155.1|2159.1|2156.1|2155.6|2152.6|52
1729588200000|2024-10-22 09:10:00|2159.1|2156.1|2159.1|2156.1|2161.1|2158.1|2157.1|2154.1|102
1729588500000|2024-10-22 09:15:00|2159.9|2156.9|2155.2|2152.2|2160.1|2157.1|2155.2|2152.2|39
1729588800000|2024-10-22 09:20:00|2156.1|2153.1|2155.2|2152.2|2158.1|2155.1|2154.1|2151.1|57
1729589100000|2024-10-22 09:25:00|2155.1|2152.1|2156.6|2153.6|2157.1|2154.1|2154.1|2151.1|88
1729589400000|2024-10-22 09:30:00|2156.1|2153.1|2157.6|2154.6|2158.5|2155.5|2154.6|2151.6|66
1729589700000|2024-10-22 09:35:00|2158|2155|2157.1|2154.1|2158.1|2155.1|2154.2|2151.2|74
1729590000000|2024-10-22 09:40:00|2156.7|2153.7|2157.1|2154.1|2157.6|2154.6|2156.1|2153.1|20
1729590300000|2024-10-22 09:45:00|2157.2|2154.2|2157.2|2154.2|2159|2156|2157.2|2154.2|33
1729590600000|2024-10-22 09:50:00|2157.3|2154.3|2157.2|2154.2|2158.1|2155.1|2157.2|2154.2|39
1729590900000|2024-10-22 09:55:00|||||||||16
1729591200000|2024-10-22 10:00:00|2155.5|2152.5|2153.4|2150.4|2157.7|2154.7|2152.8|2149.8|119
1729591500000|2024-10-22 10:05:00|2153.3|2150.3|2151.4|2148.4|2153.3|2150.3|2151.4|2148.4|36
1729591800000|2024-10-22 10:10:00|2151.3|2148.3|2151.4|2148.4|2154.3|2151.3|2151.3|2148.3|95
1729592100000|2024-10-22 10:15:00|2152.4|2149.4|2151.8|2148.8|2153.3|2150.3|2150.3|2147.3|94
1729592400000|2024-10-22 10:20:00|2150.4|2147.4|2148.4|2145.4|2150.4|2147.4|2147.6|2144.6|194
1729592700000|2024-10-22 10:25:00|2148.5|2145.5|2149.4|2146.4|2149.4|2146.4|2144.9|2141.9|212
1729593000000|2024-10-22 10:30:00|2148.9|2145.9|2145.4|2142.4|2149.5|2146.5|2144.5|2141.5|222
1729593300000|2024-10-22 10:35:00|2145|2142|2145.5|2142.5|2149.4|2146.4|2145|2142|89
1729593600000|2024-10-22 10:40:00|2144.6|2141.6|2149.4|2146.4|2149.4|2146.4|2144.6|2141.6|141
1729593900000|2024-10-22 10:45:00|2148.4|2145.4|2150.9|2147.9|2152.3|2149.3|2148.4|2145.4|107
1729594200000|2024-10-22 10:50:00|2150.4|2147.4|2148.4|2145.4|2151.3|2148.3|2148.4|2145.4|69
1729594500000|2024-10-22 10:55:00|2148.5|2145.5|2147.4|2144.4|2149.3|2146.3|2146.4|2143.4|29
1729594800000|2024-10-22 11:00:00|2147.5|2144.5|2147.4|2144.4|2148.5|2145.5|2146.9|2143.9|21
1729595100000|2024-10-22 11:05:00|2147|2144|2147.4|2144.4|2147.4|2144.4|2146.4|2143.4|55
1729595400000|2024-10-22 11:10:00|2147.5|2144.5|2147.5|2144.5|2148.4|2145.4|2146.9|2143.9|75
1729595700000|2024-10-22 11:15:00|2147.4|2144.4|2147.4|2144.4|2148.3|2145.3|2146.4|2143.4|126
1729596000000|2024-10-22 11:20:00|2147.8|2144.8|2150.3|2147.3|2152.3|2149.3|2147.8|2144.8|206
1729596300000|2024-10-22 11:25:00|2150.1|2147.1|2148.3|2145.3|2150.1|2147.1|2148.3|2145.3|51
1729596600000|2024-10-22 11:30:00|2148.2|2145.2|2145.5|2142.5|2148.2|2145.2|2145.5|2142.5|86
1729596900000|2024-10-22 11:35:00|2145.4|2142.4|2144.5|2141.5|2146.9|2143.9|2144.5|2141.5|77
1729597200000|2024-10-22 11:40:00|2144.4|2141.4|2143.5|2140.5|2145.4|2142.4|2143.5|2140.5|73
1729597500000|2024-10-22 11:45:00|2144.4|2141.4|2138|2135|2144.4|2141.4|2138|2135|417
1729597800000|2024-10-22 11:50:00|2138.4|2135.4|2133.7|2130.7|2138.6|2135.6|2131.7|2128.7|1155
1729598100000|2024-10-22 11:55:00|2133.6|2130.6|2131.7|2128.7|2133.7|2130.7|2130.7|2127.7|479
1729598400000|2024-10-22 12:00:00|2131.8|2128.8|2133.8|2130.8|2133.8|2130.8|2130.9|2127.9|1059
1729598700000|2024-10-22 12:05:00|2133.9|2130.9|2141.6|2138.6|2143.4|2140.4|2132.9|2129.9|914
1729599000000|2024-10-22 12:10:00|2142.6|2139.6|2147|2144|2147.5|2144.5|2141.6|2138.6|755
1729599300000|2024-10-22 12:15:00|2147.4|2144.4|2161.9|2158.9|2164.9|2161.9|2146.5|2143.5|1654
1729599600000|2024-10-22 12:20:00|2162|2159|2158.1|2155.1|2164|2161|2156.2|2153.2|663
1729599900000|2024-10-22 12:25:00|2158|2155|2158.9|2155.9|2160.9|2157.9|2156.1|2153.1|196
1729600200000|2024-10-22 12:30:00|2158.1|2155.1|2162|2159|2163|2160|2157|2154|188
1729600500000|2024-10-22 12:35:00|2160.1|2157.1|2166.8|2163.8|2167.7|2164.7|2158.2|2155.2|465
1729600800000|2024-10-22 12:40:00|2166.7|2163.7|2167.7|2164.7|2170.6|2167.6|2165.8|2162.8|577
1729601100000|2024-10-22 12:45:00|2166.7|2163.7|2171.6|2168.6|2173.6|2170.6|2166.7|2163.7|411
1729601400000|2024-10-22 12:50:00|2172.1|2169.1|2171.5|2168.5|2173.6|2170.6|2170.6|2167.6|310
1729601700000|2024-10-22 12:55:00|2171.6|2168.6|2171.2|2168.2|2176.9|2173.9|2169.6|2166.6|775
1729602000000|2024-10-22 13:00:00|2171.6|2168.6|2171.9|2168.9|2174.6|2171.6|2170|2167|320
1729602300000|2024-10-22 13:05:00|2170.5|2167.5|2165.1|2162.1|2171|2168|2165.1|2162.1|509
1729602600000|2024-10-22 13:10:00|2165.6|2162.6|2169.2|2166.2|2169.2|2166.2|2164.3|2161.3|464
1729602900000|2024-10-22 13:15:00|2170.2|2167.2|2175|2172|2175|2172|2166.3|2163.3|387
1729603200000|2024-10-22 13:20:00|2174.1|2171.1|2169.2|2166.2|2176|2173|2169.2|2166.2|354
1729603500000|2024-10-22 13:25:00|2169.3|2166.3|2169.1|2166.1|2171|2168|2166.3|2163.3|222
1729603800000|2024-10-22 13:30:00|2169.2|2166.2|2173|2170|2173|2170|2168.2|2165.2|156
1729604100000|2024-10-22 13:35:00|2173.1|2170.1|2165.3|2162.3|2173.1|2170.1|2164.4|2161.4|336
1729604400000|2024-10-22 13:40:00|2164.4|2161.4|2162.5|2159.5|2164.9|2161.9|2160.5|2157.5|384
1729604700000|2024-10-22 13:45:00|2163.4|2160.4|2162.4|2159.4|2163.4|2160.4|2160.5|2157.5|186
1729605000000|2024-10-22 13:50:00|2163.3|2160.3|2161.4|2158.4|2169.4|2166.4|2159.9|2156.9|980
1729605300000|2024-10-22 13:55:00|2160.9|2157.9|2160.5|2157.5|2162.9|2159.9|2157|2154|635
1729605600000|2024-10-22 14:00:00|2160.9|2157.9|2160|2157|2163.9|2160.9|2159.9|2156.9|281
1729605900000|2024-10-22 14:05:00|2159.9|2156.9|2161|2158|2162.9|2159.9|2158|2155|199
1729606200000|2024-10-22 14:10:00|2160.9|2157.9|2160.1|2157.1|2163.9|2160.9|2160|2157|176
1729606500000|2024-10-22 14:15:00|2159.1|2156.1|2160.9|2157.9|2161.8|2158.8|2158|2155|192
1729606800000|2024-10-22 14:20:00|2159.9|2156.9|2165.7|2162.7|2165.7|2162.7|2159.9|2156.9|124
1729607100000|2024-10-22 14:25:00|2164.7|2161.7|2167.8|2164.8|2168.7|2165.7|2163.8|2160.8|220
1729607400000|2024-10-22 14:30:00|2167.6|2164.6|2163.7|2160.7|2167.6|2164.6|2162.1|2159.1|175
1729607700000|2024-10-22 14:35:00|2162.8|2159.8|2161.9|2158.9|2163|2160|2160.9|2157.9|143
1729608000000|2024-10-22 14:40:00|2162.3|2159.3|2161.9|2158.9|2164.2|2161.2|2160.7|2157.7|205
1729608300000|2024-10-22 14:45:00|2161.8|2158.8|2161.8|2158.8|2162.8|2159.8|2160.7|2157.7|138
1729608600000|2024-10-22 14:50:00|2162.7|2159.7|2166.6|2163.6|2166.7|2163.7|2162.7|2159.7|95
1729608900000|2024-10-22 14:55:00|2167.6|2164.6|2165.6|2162.6|2167.6|2164.6|2163.6|2160.6|164
1729609200000|2024-10-22 15:00:00|2164.6|2161.6|2162.7|2159.7|2165.1|2162.1|2161.6|2158.6|161
1729609500000|2024-10-22 15:05:00|2161.8|2158.8|2161.6|2158.6|2162.6|2159.6|2160.6|2157.6|144
1729609800000|2024-10-22 15:10:00|2162.6|2159.6|2161.6|2158.6|2163.6|2160.6|2161.6|2158.6|140
1729610100000|2024-10-22 15:15:00|2160.6|2157.6|2160.5|2157.5|2161.6|2158.6|2159.5|2156.5|95
1729610400000|2024-10-22 15:20:00|2160.6|2157.6|2160.6|2157.6|2161.6|2158.6|2160.6|2157.6|80
1729610700000|2024-10-22 15:25:00|2159.6|2156.6|2149|2146|2159.6|2156.6|2149|2146|775
1729611000000|2024-10-22 15:30:00|2149.9|2146.9|2143.9|2140.9|2151|2148|2143|2140|717
1729611300000|2024-10-22 15:35:00|2143|2140|2145.9|2142.9|2147.8|2144.8|2143|2140|98
1729611600000|2024-10-22 15:40:00|2146.9|2143.9|2142|2139|2147.9|2144.9|2142|2139|350
1729611900000|2024-10-22 15:45:00|2142.2|2139.2|2142.1|2139.1|2143.1|2140.1|2140.2|2137.2|417
1729612200000|2024-10-22 15:50:00|2144|2141|2144|2141|2145.5|2142.5|2140.9|2137.9|251
1729612500000|2024-10-22 15:55:00|2143.9|2140.9|2144.9|2141.9|2145.9|2142.9|2142|2139|313
1729612800000|2024-10-22 16:00:00|2145|2142|2148|2145|2148.4|2145.4|2145|2142|259
1729613100000|2024-10-22 16:05:00|2147.9|2144.9|2146.1|2143.1|2149.9|2146.9|2145.1|2142.1|355
1729613400000|2024-10-22 16:10:00|2146.2|2143.2|2145.1|2142.1|2146.2|2143.2|2145.1|2142.1|98
1729613700000|2024-10-22 16:15:00|2145.2|2142.2|2151|2148|2151.4|2148.4|2145.2|2142.2|165
1729614000000|2024-10-22 16:20:00|2150.1|2147.1|2150|2147|2151.9|2148.9|2149.5|2146.5|100
1729614300000|2024-10-22 16:25:00|2149|2146|2149.9|2146.9|2149.9|2146.9|2147.1|2144.1|341
1729614600000|2024-10-22 16:30:00|2149.4|2146.4|2150|2147|2150|2147|2147|2144|209
1729614900000|2024-10-22 16:35:00|2149.9|2146.9|2152.7|2149.7|2153.7|2150.7|2147.9|2144.9|354
1729615200000|2024-10-22 16:40:00|2151.7|2148.7|2142.9|2139.9|2153.7|2150.7|2142|2139|220
1729615500000|2024-10-22 16:45:00|2143|2140|2144.5|2141.5|2145.1|2142.1|2141.1|2138.1|626
1729615800000|2024-10-22 16:50:00|2144.9|2141.9|2149.4|2146.4|2149.7|2146.7|2143.6|2140.6|1925
1729616100000|2024-10-22 16:55:00|2149.5|2146.5|2148.5|2145.5|2152.3|2149.3|2147.4|2144.4|565
1729668600000|2024-10-23 07:30:00|2175.5|2172.5|2161.9|2158.9|2175.5|2172.5|2159|2156|1170
1729668900000|2024-10-23 07:35:00|2162.4|2159.4|2162.9|2159.9|2166.2|2163.2|2160.4|2157.4|109
1729669200000|2024-10-23 07:40:00|2163.4|2160.4|2170|2167|2171.6|2168.6|2160.4|2157.4|807
1729669500000|2024-10-23 07:45:00|2169.1|2166.1|2178.3|2175.3|2183.4|2180.4|2165.4|2162.4|1488
1729669800000|2024-10-23 07:50:00|2178.2|2175.2|2178.6|2175.6|2181.2|2178.2|2176.3|2173.3|272
1729670100000|2024-10-23 07:55:00|2179.1|2176.1|2180.2|2177.2|2181.1|2178.1|2176.2|2173.2|230
1729670400000|2024-10-23 08:00:00|2180.3|2177.3|2185.8|2182.8|2190.9|2187.9|2180.3|2177.3|1614
1729670700000|2024-10-23 08:05:00|2185.7|2182.7|2180.1|2177.1|2186.7|2183.7|2180.1|2177.1|387
1729671000000|2024-10-23 08:10:00|2180|2177|2177|2174|2180|2177|2176.6|2173.6|189
1729671300000|2024-10-23 08:15:00|2176.6|2173.6|2179|2176|2182.8|2179.8|2176.6|2173.6|155
1729671600000|2024-10-23 08:20:00|2179.9|2176.9|2184.9|2181.9|2186.9|2183.9|2179.9|2176.9|268
1729671900000|2024-10-23 08:25:00|2185|2182|2186.4|2183.4|2186.9|2183.9|2183.9|2180.9|85
1729672200000|2024-10-23 08:30:00|2185.9|2182.9|2187.4|2184.4|2189.9|2186.9|2185.9|2182.9|139
1729672500000|2024-10-23 08:35:00|2187.9|2184.9|2202.3|2199.3|2202.7|2199.7|2187.9|2184.9|995
1729672800000|2024-10-23 08:40:00|2202.7|2199.7|2205.1|2202.1|2208.6|2205.6|2198.5|2195.5|920
1729673100000|2024-10-23 08:45:00|2204.6|2201.6|2202.1|2199.1|2205.1|2202.1|2201.2|2198.2|189
1729673400000|2024-10-23 08:50:00|2199.5|2196.5|2201.7|2198.7|2203.2|2200.2|2199.3|2196.3|171
1729673700000|2024-10-23 08:55:00|2201.8|2198.8|2205|2202|2206|2203|2201.7|2198.7|193
1729674000000|2024-10-23 09:00:00|2206.5|2203.5|2204.5|2201.5|2207|2204|2202.6|2199.6|295
1729674300000|2024-10-23 09:05:00|2204.9|2201.9|2202.5|2199.5|2204.9|2201.9|2202|2199|27
1729674600000|2024-10-23 09:10:00|2202.1|2199.1|2203.1|2200.1|2204.5|2201.5|2201|2198|155
1729674900000|2024-10-23 09:15:00|2203|2200|2203.7|2200.7|2206|2203|2201.4|2198.4|207
1729675200000|2024-10-23 09:20:00|2204.2|2201.2|2206.4|2203.4|2206.9|2203.9|2204.2|2201.2|130
1729675500000|2024-10-23 09:25:00|2206.9|2203.9|2206.8|2203.8|2208.4|2205.4|2205|2202|187
1729675800000|2024-10-23 09:30:00|2207|2204|2202.2|2199.2|2207.8|2204.8|2201.3|2198.3|176
1729676100000|2024-10-23 09:35:00|2202.3|2199.3|2201.3|2198.3|2203.3|2200.3|2200.3|2197.3|94
1729676400000|2024-10-23 09:40:00|2201.7|2198.7|2201.4|2198.4|2202.7|2199.7|2198.5|2195.5|176
1729676700000|2024-10-23 09:45:00|2202.4|2199.4|2200.4|2197.4|2202.9|2199.9|2200.4|2197.4|28
1729677000000|2024-10-23 09:50:00|2200.5|2197.5|2200.4|2197.4|2201.4|2198.4|2199.4|2196.4|41
1729677300000|2024-10-23 09:55:00|2200.5|2197.5|2199.3|2196.3|2201.4|2198.4|2198.4|2195.4|195
1729677600000|2024-10-23 10:00:00|2199.4|2196.4|2196.7|2193.7|2200.4|2197.4|2196.7|2193.7|134
1729677900000|2024-10-23 10:05:00|2196.5|2193.5|2198.5|2195.5|2199.4|2196.4|2196.3|2193.3|178
1729678200000|2024-10-23 10:10:00|2198.4|2195.4|2199.3|2196.3|2201.3|2198.3|2197.4|2194.4|95
1729678500000|2024-10-23 10:15:00|2198.9|2195.9|2196.5|2193.5|2199.3|2196.3|2196.4|2193.4|162
1729678800000|2024-10-23 10:20:00|2196.4|2193.4|2198.3|2195.3|2199.3|2196.3|2196.4|2193.4|34
1729679100000|2024-10-23 10:25:00|2197.9|2194.9|2195.4|2192.4|2198.3|2195.3|2195.3|2192.3|74
1729679400000|2024-10-23 10:30:00|2194.2|2191.2|2194.9|2191.9|2197.3|2194.3|2193.5|2190.5|171
1729679700000|2024-10-23 10:35:00|2195.4|2192.4|2194.9|2191.9|2197.3|2194.3|2193.5|2190.5|70
1729680000000|2024-10-23 10:40:00|2195.3|2192.3|2196.3|2193.3|2196.9|2193.9|2192.8|2189.8|145
1729680300000|2024-10-23 10:45:00|2196.4|2193.4|2200.4|2197.4|2200.4|2197.4|2194.5|2191.5|53
1729680600000|2024-10-23 10:50:00|2199.5|2196.5|2201.4|2198.4|2201.4|2198.4|2198.4|2195.4|88
1729680900000|2024-10-23 10:55:00|2201.5|2198.5|2199|2196|2203.4|2200.4|2198.2|2195.2|98
1729681200000|2024-10-23 11:00:00|2199.4|2196.4|2200.5|2197.5|2200.5|2197.5|2198.6|2195.6|162
1729681500000|2024-10-23 11:05:00|2200.6|2197.6|2200.5|2197.5|2204.4|2201.4|2200.5|2197.5|144
1729681800000|2024-10-23 11:10:00|2200.6|2197.6|2203.6|2200.6|2204.4|2201.4|2200.6|2197.6|111
1729682100000|2024-10-23 11:15:00|2203.5|2200.5|2202.5|2199.5|2203.6|2200.6|2201.5|2198.5|36
1729682400000|2024-10-23 11:20:00|2201.7|2198.7|2207.5|2204.5|2208.4|2205.4|2201.7|2198.7|156
1729682700000|2024-10-23 11:25:00|2207|2204|2204.5|2201.5|2207.5|2204.5|2202.1|2199.1|152
1729683000000|2024-10-23 11:30:00|2205|2202|2209.3|2206.3|2209.3|2206.3|2204.5|2201.5|146
1729683300000|2024-10-23 11:35:00|2208.4|2205.4|2208.1|2205.1|2209.3|2206.3|2207.3|2204.3|116
1729683600000|2024-10-23 11:40:00|2207.6|2204.6|2205.3|2202.3|2208.2|2205.2|2203.4|2200.4|149
1729683900000|2024-10-23 11:45:00|2204.8|2201.8|2207.7|2204.7|2208.3|2205.3|2204.3|2201.3|92
1729684200000|2024-10-23 11:50:00|2208.1|2205.1|2208.2|2205.2|2212.1|2209.1|2207.3|2204.3|151
1729684500000|2024-10-23 11:55:00|2208.3|2205.3|2208.2|2205.2|2210.6|2207.6|2206.3|2203.3|162
1729684800000|2024-10-23 12:00:00|2211.2|2208.2|2206.3|2203.3|2211.7|2208.7|2203.3|2200.3|303
1729685100000|2024-10-23 12:05:00|2206.2|2203.2|2200.2|2197.2|2207.7|2204.7|2199.3|2196.3|595
1729685400000|2024-10-23 12:10:00|2200.3|2197.3|2196|2193|2201.2|2198.2|2195.4|2192.4|912
1729685700000|2024-10-23 12:15:00|2196.4|2193.4|2196.2|2193.2|2196.5|2193.5|2193.5|2190.5|300
1729686000000|2024-10-23 12:20:00|2196.4|2193.4|2198.5|2195.5|2200.3|2197.3|2195.6|2192.6|234
1729686300000|2024-10-23 12:25:00|2198.4|2195.4|2198.5|2195.5|2203.2|2200.2|2196.5|2193.5|299
1729686600000|2024-10-23 12:30:00|2197.6|2194.6|2199.4|2196.4|2199.4|2196.4|2195.2|2192.2|176
1729686900000|2024-10-23 12:35:00|2199.6|2196.6|2196.7|2193.7|2200.4|2197.4|2195.8|2192.8|160
1729687200000|2024-10-23 12:40:00|2197.7|2194.7|2199.6|2196.6|2199.6|2196.6|2197.7|2194.7|85
1729687500000|2024-10-23 12:45:00|2198.6|2195.6|2199.6|2196.6|2200.6|2197.6|2197.6|2194.6|107
1729687800000|2024-10-23 12:50:00|2198.7|2195.7|2197.6|2194.6|2200.6|2197.6|2197.6|2194.6|107
1729688100000|2024-10-23 12:55:00|2197.8|2194.8|2200.6|2197.6|2200.6|2197.6|2197.8|2194.8|14
1729688400000|2024-10-23 13:00:00|2199.6|2196.6|2200.6|2197.6|2202.6|2199.6|2198.6|2195.6|175
1729688700000|2024-10-23 13:05:00|2198.6|2195.6|2197.5|2194.5|2203.1|2200.1|2197|2194|395
1729689000000|2024-10-23 13:10:00|2197|2194|2189.7|2186.7|2199.5|2196.5|2182.8|2179.8|683
1729689300000|2024-10-23 13:15:00|2190.1|2187.1|2184.8|2181.8|2190.1|2187.1|2181.8|2178.8|295
1729689600000|2024-10-23 13:20:00|2185.7|2182.7|2188.6|2185.6|2188.6|2185.6|2183.8|2180.8|100
1729689900000|2024-10-23 13:25:00|2188.7|2185.7|2188.7|2185.7|2189.7|2186.7|2188.7|2185.7|67
1729690200000|2024-10-23 13:30:00|2189.5|2186.5|2193.4|2190.4|2196.4|2193.4|2188.6|2185.6|314
1729690500000|2024-10-23 13:35:00|2193.5|2190.5|2193.1|2190.1|2194.5|2191.5|2190.7|2187.7|198
1729690800000|2024-10-23 13:40:00|2192.7|2189.7|2199.5|2196.5|2199.5|2196.5|2192.5|2189.5|242
1729691100000|2024-10-23 13:45:00|2199.4|2196.4|2199.5|2196.5|2199.5|2196.5|2194.6|2191.6|253
1729691400000|2024-10-23 13:50:00|2199.1|2196.1|2199.7|2196.7|2202.5|2199.5|2196.7|2193.7|314
1729691700000|2024-10-23 13:55:00|2199.6|2196.6|2202.4|2199.4|2204.3|2201.3|2199.6|2196.6|285
1729692000000|2024-10-23 14:00:00|2202.5|2199.5|2203.4|2200.4|2204.3|2201.3|2200.5|2197.5|235
1729692300000|2024-10-23 14:05:00|2203.3|2200.3|2205.3|2202.3|2205.3|2202.3|2201.4|2198.4|120
1729692600000|2024-10-23 14:10:00|2204.4|2201.4|2203.3|2200.3|2206.3|2203.3|2203.3|2200.3|161
1729692900000|2024-10-23 14:15:00|2204.2|2201.2|2204.3|2201.3|2206.2|2203.2|2203.3|2200.3|283
1729693200000|2024-10-23 14:20:00|2204.4|2201.4|2199.4|2196.4|2205.3|2202.3|2197.5|2194.5|351
1729693500000|2024-10-23 14:25:00|2199.5|2196.5|2201.3|2198.3|2202.4|2199.4|2199.4|2196.4|182
1729693800000|2024-10-23 14:30:00|2200.9|2197.9|2201.4|2198.4|2201.5|2198.5|2200.4|2197.4|758
1729694100000|2024-10-23 14:35:00|2201.3|2198.3|2201.4|2198.4|2202.4|2199.4|2199.4|2196.4|181
1729694400000|2024-10-23 14:40:00|2200.5|2197.5|2200.4|2197.4|2201.3|2198.3|2198.9|2195.9|102
1729694700000|2024-10-23 14:45:00|2200.5|2197.5|2200.5|2197.5|2200.5|2197.5|2199.5|2196.5|285
1729695000000|2024-10-23 14:50:00|2200.4|2197.4|2202.3|2199.3|2202.3|2199.3|2200.3|2197.3|43
1729695300000|2024-10-23 14:55:00|2202.4|2199.4|2202.3|2199.3|2203.3|2200.3|2202.3|2199.3|90
1729695600000|2024-10-23 15:00:00|2202.4|2199.4|2207.3|2204.3|2210.1|2207.1|2201.4|2198.4|582
1729695900000|2024-10-23 15:05:00|2205.6|2202.6|2200.5|2197.5|2207.3|2204.3|2200.1|2197.1|311
1729696200000|2024-10-23 15:10:00|2199.6|2196.6|2205.4|2202.4|2205.5|2202.5|2199.5|2196.5|116
1729696500000|2024-10-23 15:15:00|2204.4|2201.4|2203.5|2200.5|2204.5|2201.5|2202.5|2199.5|79
1729696800000|2024-10-23 15:20:00|2203.4|2200.4|2203.6|2200.6|2205|2202|2202.5|2199.5|143
1729697100000|2024-10-23 15:25:00|2204.4|2201.4|2209.4|2206.4|2209.4|2206.4|2204.4|2201.4|447
1729697400000|2024-10-23 15:30:00|2210.3|2207.3|2208.5|2205.5|2213.3|2210.3|2208.4|2205.4|445
1729697700000|2024-10-23 15:35:00|2208.4|2205.4|2202.4|2199.4|2208.5|2205.5|2201.6|2198.6|158
1729698000000|2024-10-23 15:40:00|2202.5|2199.5|2209.3|2206.3|2210.3|2207.3|2202.5|2199.5|134
1729698300000|2024-10-23 15:45:00|2209.4|2206.4|2211.3|2208.3|2211.3|2208.3|2208.3|2205.3|226
1729698600000|2024-10-23 15:50:00|2210.5|2207.5|2210.3|2207.3|2211.2|2208.2|2208.3|2205.3|118
1729698900000|2024-10-23 15:55:00|2209.3|2206.3|2210.4|2207.4|2210.4|2207.4|2208.3|2205.3|112
1729699200000|2024-10-23 16:00:00|2209.4|2206.4|2210.4|2207.4|2211.3|2208.3|2209.4|2206.4|103
1729699500000|2024-10-23 16:05:00|2207.5|2204.5|2205.1|2202.1|2207.5|2204.5|2203.6|2200.6|209
1729699800000|2024-10-23 16:10:00|2205.5|2202.5|2205.5|2202.5|2206.7|2203.7|2204.6|2201.6|178
1729700100000|2024-10-23 16:15:00|2205.6|2202.6|2202.6|2199.6|2205.6|2202.6|2201.7|2198.7|174
1729700400000|2024-10-23 16:20:00|2203.6|2200.6|2202.5|2199.5|2204.6|2201.6|2202.5|2199.5|121
1729700700000|2024-10-23 16:25:00|2202.6|2199.6|2199.7|2196.7|2203|2200|2197.2|2194.2|266
1729701000000|2024-10-23 16:30:00|2200.1|2197.1|2199.6|2196.6|2201.9|2198.9|2196.7|2193.7|281
1729701300000|2024-10-23 16:35:00|2198.7|2195.7|2196.6|2193.6|2199.2|2196.2|2195.1|2192.1|215
1729701600000|2024-10-23 16:40:00|2195.7|2192.7|2205.7|2202.7|2206.1|2203.1|2195.7|2192.7|662
1729701900000|2024-10-23 16:45:00|2205.3|2202.3|2203.2|2200.2|2206.2|2203.2|2202.2|2199.2|163
1729702200000|2024-10-23 16:50:00|2204.2|2201.2|2205.2|2202.2|2206|2203|2201.9|2198.9|1141
1729702500000|2024-10-23 16:55:00|2206|2203|2205.2|2202.2|2209.1|2206.1|2205.2|2202.2|1070
1729755000000|2024-10-24 07:30:00|2217.3|2214.3|2208|2205|2218.3|2215.3|2207.5|2204.5|611
1729755300000|2024-10-24 07:35:00|2208.1|2205.1|2209.6|2206.6|2211|2208|2208.1|2205.1|192
1729755600000|2024-10-24 07:40:00|2208.7|2205.7|2206.2|2203.2|2209.6|2206.6|2206.2|2203.2|111
1729755900000|2024-10-24 07:45:00|2207.4|2204.4|2204.9|2201.9|2210|2207|2204|2201|633
1729756200000|2024-10-24 07:50:00|2204.8|2201.8|2207.3|2204.3|2207.3|2204.3|2203.9|2200.9|257
1729756500000|2024-10-24 07:55:00|2207.8|2204.8|2209.7|2206.7|2212.7|2209.7|2205.8|2202.8|323
1729756800000|2024-10-24 08:00:00|2210.2|2207.2|2211.6|2208.6|2211.7|2208.7|2208.8|2205.8|181
1729757100000|2024-10-24 08:05:00|2211.7|2208.7|2211.6|2208.6|2213.7|2210.7|2207.3|2204.3|161
1729757400000|2024-10-24 08:10:00|2210.7|2207.7|2210.2|2207.2|2211.6|2208.6|2208.7|2205.7|115
1729757700000|2024-10-24 08:15:00|2210.7|2207.7|2211.6|2208.6|2211.6|2208.6|2209.7|2206.7|34
1729758000000|2024-10-24 08:20:00|2211.1|2208.1|2212.6|2209.6|2212.6|2209.6|2209.6|2206.6|36
1729758300000|2024-10-24 08:25:00|2213.6|2210.6|2213.4|2210.4|2214.9|2211.9|2211.6|2208.6|212
1729758600000|2024-10-24 08:30:00|2213.8|2210.8|2213.4|2210.4|2214.4|2211.4|2210.9|2207.9|75
1729758900000|2024-10-24 08:35:00|2212.5|2209.5|2217.3|2214.3|2217.3|2214.3|2212.5|2209.5|147
1729759200000|2024-10-24 08:40:00|2218.3|2215.3|2218.3|2215.3|2221.3|2218.3|2216.3|2213.3|466
1729759500000|2024-10-24 08:45:00|2218.8|2215.8|2214.3|2211.3|2219.8|2216.8|2214.3|2211.3|112
1729759800000|2024-10-24 08:50:00|2214.4|2211.4|2216.2|2213.2|2216.2|2213.2|2212.3|2209.3|83
1729760100000|2024-10-24 08:55:00|2215.8|2212.8|2214.4|2211.4|2215.8|2212.8|2213.3|2210.3|47
1729760400000|2024-10-24 09:00:00|2214.8|2211.8|2214.3|2211.3|2216.7|2213.7|2214.3|2211.3|93
1729760700000|2024-10-24 09:05:00|2214.4|2211.4|2217.2|2214.2|2217.2|2214.2|2213.3|2210.3|39
1729761000000|2024-10-24 09:10:00|2216.3|2213.3|2217.2|2214.2|2218.7|2215.7|2215.3|2212.3|68
1729761300000|2024-10-24 09:15:00|2217.3|2214.3|2218.3|2215.3|2221.2|2218.2|2217.2|2214.2|160
1729761600000|2024-10-24 09:20:00|2219.2|2216.2|2218.2|2215.2|2220.2|2217.2|2217.3|2214.3|376
1729761900000|2024-10-24 09:25:00|2218.3|2215.3|2224.2|2221.2|2224.3|2221.3|2217.3|2214.3|441
1729762200000|2024-10-24 09:30:00|2224.3|2221.3|2223.2|2220.2|2227|2224|2222.2|2219.2|191
1729762500000|2024-10-24 09:35:00|2223.3|2220.3|2221.7|2218.7|2224.1|2221.1|2220.2|2217.2|106
1729762800000|2024-10-24 09:40:00|2221.8|2218.8|2220.2|2217.2|2222.2|2219.2|2220.2|2217.2|32
1729763100000|2024-10-24 09:45:00|2221.2|2218.2|2218.3|2215.3|2221.2|2218.2|2218.3|2215.3|84
1729763400000|2024-10-24 09:50:00|2219.2|2216.2|2220.2|2217.2|2220.2|2217.2|2217.3|2214.3|50
1729763700000|2024-10-24 09:55:00|2219.3|2216.3|2218.2|2215.2|2219.3|2216.3|2217.8|2214.8|19
1729764000000|2024-10-24 10:00:00|2217.4|2214.4|2215.2|2212.2|2218.3|2215.3|2214.7|2211.7|76
1729764300000|2024-10-24 10:05:00|2215.1|2212.1|2216.2|2213.2|2216.7|2213.7|2214.3|2211.3|49
1729764600000|2024-10-24 10:10:00|2216.3|2213.3|2217.7|2214.7|2218.2|2215.2|2215.3|2212.3|37
1729764900000|2024-10-24 10:15:00|2218.2|2215.2|2219.2|2216.2|2219.2|2216.2|2217.2|2214.2|48
1729765200000|2024-10-24 10:20:00|2218.2|2215.2|2217.3|2214.3|2219.2|2216.2|2217.2|2214.2|62
1729765500000|2024-10-24 10:25:00|2217.7|2214.7|2219.2|2216.2|2219.2|2216.2|2217.7|2214.7|39
1729765800000|2024-10-24 10:30:00|2219.3|2216.3|2215.8|2212.8|2219.3|2216.3|2215.3|2212.3|80
1729766100000|2024-10-24 10:35:00|2215.3|2212.3|2216.3|2213.3|2217.2|2214.2|2215.3|2212.3|51
1729766400000|2024-10-24 10:40:00|2216.2|2213.2|2215.3|2212.3|2216.2|2213.2|2214.3|2211.3|28
1729766700000|2024-10-24 10:45:00|2215.2|2212.2|2214.2|2211.2|2215.3|2212.3|2214.2|2211.2|29
1729767000000|2024-10-24 10:50:00|2215.2|2212.2|2216.2|2213.2|2218.1|2215.1|2213.2|2210.2|96
1729767300000|2024-10-24 10:55:00|2215.2|2212.2|2213.3|2210.3|2216.2|2213.2|2212.3|2209.3|55
1729767600000|2024-10-24 11:00:00|2213.7|2210.7|2211.4|2208.4|2214.7|2211.7|2210.4|2207.4|214
1729767900000|2024-10-24 11:05:00|2211.5|2208.5|2212.3|2209.3|2212.3|2209.3|2211.3|2208.3|27
1729768200000|2024-10-24 11:10:00|2212.4|2209.4|2214.3|2211.3|2215.1|2212.1|2211.4|2208.4|229
1729768500000|2024-10-24 11:15:00|2214.7|2211.7|2216.2|2213.2|2217.1|2214.1|2213.8|2210.8|76
1729768800000|2024-10-24 11:20:00|2216.6|2213.6|2213.3|2210.3|2216.7|2213.7|2213.3|2210.3|23
1729769100000|2024-10-24 11:25:00|2212.4|2209.4|2207.5|2204.5|2212.8|2209.8|2206.6|2203.6|66
1729769400000|2024-10-24 11:30:00|2207.6|2204.6|2207.5|2204.5|2209.6|2206.6|2206.6|2203.6|99
1729769700000|2024-10-24 11:35:00|2207.6|2204.6|2208|2205|2208.9|2205.9|2206.4|2203.4|429
1729770000000|2024-10-24 11:40:00|2207.9|2204.9|2205.6|2202.6|2208.9|2205.9|2205.6|2202.6|86
1729770300000|2024-10-24 11:45:00|2205.5|2202.5|2204.5|2201.5|2206.4|2203.4|2204.5|2201.5|77
1729770600000|2024-10-24 11:50:00|2204.6|2201.6|2207.3|2204.3|2207.3|2204.3|2203.6|2200.6|81
1729770900000|2024-10-24 11:55:00|2207.9|2204.9|2206.3|2203.3|2208.3|2205.3|2205.3|2202.3|23
1729771200000|2024-10-24 12:00:00|2206.4|2203.4|2203.4|2200.4|2206.4|2203.4|2203.4|2200.4|118
1729771500000|2024-10-24 12:05:00|2204.3|2201.3|2202.3|2199.3|2204.3|2201.3|2202.3|2199.3|71
1729771800000|2024-10-24 12:10:00|2197.4|2194.4|2199.4|2196.4|2201.5|2198.5|2197.4|2194.4|426
1729772100000|2024-10-24 12:15:00|2201.3|2198.3|2206.3|2203.3|2206.8|2203.8|2199.4|2196.4|131
1729772400000|2024-10-24 12:20:00|2206.4|2203.4|2203.3|2200.3|2207.3|2204.3|2202.8|2199.8|231
1729772700000|2024-10-24 12:25:00|2204.2|2201.2|2205.3|2202.3|2207.3|2204.3|2201.3|2198.3|138
1729773000000|2024-10-24 12:30:00|2205.8|2202.8|2210.2|2207.2|2210.3|2207.3|2205.8|2202.8|238
1729773300000|2024-10-24 12:35:00|2209.3|2206.3|2203.3|2200.3|2211.2|2208.2|2203.3|2200.3|122
1729773600000|2024-10-24 12:40:00|2202.3|2199.3|2205.7|2202.7|2206.2|2203.2|2200.3|2197.3|77
1729773900000|2024-10-24 12:45:00|2206.2|2203.2|2203.2|2200.2|2207.7|2204.7|2202.3|2199.3|80
1729774200000|2024-10-24 12:50:00|2203.3|2200.3|2207.3|2204.3|2207.8|2204.8|2203.3|2200.3|31
1729774500000|2024-10-24 12:55:00|2207.2|2204.2|2210.3|2207.3|2210.7|2207.7|2204.3|2201.3|558
1729774800000|2024-10-24 13:00:00|2211.2|2208.2|2209.3|2206.3|2211.7|2208.7|2206.3|2203.3|362
1729775100000|2024-10-24 13:05:00|2209.8|2206.8|2204.6|2201.6|2210.3|2207.3|2204.5|2201.5|96
1729775400000|2024-10-24 13:10:00|2204.4|2201.4|2205.2|2202.2|2205.2|2202.2|2203.3|2200.3|318
1729775700000|2024-10-24 13:15:00|2206.2|2203.2|2208.3|2205.3|2208.3|2205.3|2203.8|2200.8|94
1729776000000|2024-10-24 13:20:00|2207.3|2204.3|2206.3|2203.3|2207.3|2204.3|2205.3|2202.3|20
1729776300000|2024-10-24 13:25:00|2206.2|2203.2|2198.5|2195.5|2206.3|2203.3|2198|2195|626
1729776600000|2024-10-24 13:30:00|2198.6|2195.6|2196.7|2193.7|2201.5|2198.5|2195.7|2192.7|547
1729776900000|2024-10-24 13:35:00|2197.7|2194.7|2194.7|2191.7|2199.2|2196.2|2194.7|2191.7|470
1729777200000|2024-10-24 13:40:00|2193.9|2190.9|2192.3|2189.3|2194.7|2191.7|2188.8|2185.8|842
1729777500000|2024-10-24 13:45:00|2192.7|2189.7|2194.6|2191.6|2194.6|2191.6|2191.6|2188.6|318
1729777800000|2024-10-24 13:50:00|2195.6|2192.6|2195.6|2192.6|2195.6|2192.6|2191.7|2188.7|269
1729778100000|2024-10-24 13:55:00|2195.1|2192.1|2197.5|2194.5|2198.5|2195.5|2193.6|2190.6|390
1729778400000|2024-10-24 14:00:00|2196.5|2193.5|2199.5|2196.5|2199.5|2196.5|2196.5|2193.5|207
1729778700000|2024-10-24 14:05:00|2200.5|2197.5|2200.4|2197.4|2202.4|2199.4|2198.4|2195.4|225
1729779000000|2024-10-24 14:10:00|2200.5|2197.5|2199.4|2196.4|2202.4|2199.4|2198.4|2195.4|225
1729779300000|2024-10-24 14:15:00|2199.5|2196.5|2199.4|2196.4|2201.4|2198.4|2198.4|2195.4|298
1729779600000|2024-10-24 14:20:00|2198.4|2195.4|2197.4|2194.4|2198.4|2195.4|2193.5|2190.5|287
1729779900000|2024-10-24 14:25:00|2197.3|2194.3|2199.4|2196.4|2199.4|2196.4|2196|2193|216
1729780200000|2024-10-24 14:30:00|2200|2197|2199.5|2196.5|2201|2198|2196.6|2193.6|251
1729780500000|2024-10-24 14:35:00|2199.7|2196.7|2201.4|2198.4|2202.4|2199.4|2199.7|2196.7|46
1729780800000|2024-10-24 14:40:00|2200.6|2197.6|2199.5|2196.5|2201.5|2198.5|2198.5|2195.5|82
1729781100000|2024-10-24 14:45:00|2197.5|2194.5|2195.6|2192.6|2198.1|2195.1|2194.6|2191.6|368
1729781400000|2024-10-24 14:50:00|2195.5|2192.5|2190.4|2187.4|2195.6|2192.6|2188.7|2185.7|411
1729781700000|2024-10-24 14:55:00|2190.6|2187.6|2193.6|2190.6|2194.6|2191.6|2190.6|2187.6|106
1729782000000|2024-10-24 15:00:00|2193.5|2190.5|2190.7|2187.7|2195.5|2192.5|2190.6|2187.6|208
1729782300000|2024-10-24 15:05:00|2190.6|2187.6|2186.7|2183.7|2190.6|2187.6|2184.8|2181.8|318
1729782600000|2024-10-24 15:10:00|2187.6|2184.6|2190.7|2187.7|2191.6|2188.6|2186.7|2183.7|233
1729782900000|2024-10-24 15:15:00|2190.2|2187.2|2189.6|2186.6|2190.6|2187.6|2186.7|2183.7|276
1729783200000|2024-10-24 15:20:00|2188.8|2185.8|2189.6|2186.6|2191.1|2188.1|2187.6|2184.6|125
1729783500000|2024-10-24 15:25:00|2188.7|2185.7|2190.6|2187.6|2191.6|2188.6|2188.6|2185.6|131
1729783800000|2024-10-24 15:30:00|2189.7|2186.7|2190.7|2187.7|2190.7|2187.7|2189.6|2186.6|440
1729784100000|2024-10-24 15:35:00|2189.7|2186.7|2189.6|2186.6|2191.5|2188.5|2188.7|2185.7|96
1729784400000|2024-10-24 15:40:00|2189.7|2186.7|2185.6|2182.6|2189.7|2186.7|2185.6|2182.6|337
1729784700000|2024-10-24 15:45:00|2186.6|2183.6|2188.6|2185.6|2189.5|2186.5|2182.7|2179.7|465
1729785000000|2024-10-24 15:50:00|2186.6|2183.6|2187.6|2184.6|2188.6|2185.6|2186.6|2183.6|254
1729785300000|2024-10-24 15:55:00|2187.5|2184.5|2187.6|2184.6|2187.7|2184.7|2185.6|2182.6|127
1729785600000|2024-10-24 16:00:00|2186.8|2183.8|2184.7|2181.7|2187.6|2184.6|2182.6|2179.6|229
1729785900000|2024-10-24 16:05:00|2184.8|2181.8|2186.6|2183.6|2187.6|2184.6|2184.7|2181.7|130
1729786200000|2024-10-24 16:10:00|2186.1|2183.1|2185.8|2182.8|2187.7|2184.7|2185.7|2182.7|125
1729786500000|2024-10-24 16:15:00|2186.6|2183.6|2189.6|2186.6|2189.7|2186.7|2185.8|2182.8|133
1729786800000|2024-10-24 16:20:00|2189.1|2186.1|2188.7|2185.7|2189.1|2186.1|2185.7|2182.7|433
1729787100000|2024-10-24 16:25:00|2188.6|2185.6|2186.7|2183.7|2189.6|2186.6|2186.7|2183.7|94
1729787400000|2024-10-24 16:30:00|2186.6|2183.6|2188.7|2185.7|2189.5|2186.5|2186.6|2183.6|180
1729787700000|2024-10-24 16:35:00|2188.6|2185.6|2183.8|2180.8|2188.6|2185.6|2183.8|2180.8|128
1729788000000|2024-10-24 16:40:00|2183.6|2180.6|2183.8|2180.8|2186.7|2183.7|2183.6|2180.6|156
1729788300000|2024-10-24 16:45:00|2182.8|2179.8|2184.8|2181.8|2185.2|2182.2|2182.8|2179.8|220
1729788600000|2024-10-24 16:50:00|2184.7|2181.7|2188|2185|2192.6|2189.6|2184.7|2181.7|1959
1729788900000|2024-10-24 16:55:00|2187.9|2184.9|2184.9|2181.9|2188|2185|2184|2181|365
1729841400000|2024-10-25 07:30:00|2190.8|2187.8|2184.8|2181.8|2190.8|2187.8|2181.4|2178.4|307
1729841700000|2024-10-25 07:35:00|2184.9|2181.9|2186.4|2183.4|2188.8|2185.8|2184.5|2181.5|111
1729842000000|2024-10-25 07:40:00|2185.4|2182.4|2186.5|2183.5|2188.4|2185.4|2184.4|2181.4|144
1729842300000|2024-10-25 07:45:00|2186.4|2183.4|2186.3|2183.3|2188.4|2185.4|2183.4|2180.4|179
1729842600000|2024-10-25 07:50:00|2186.4|2183.4|2184.4|2181.4|2188.8|2185.8|2184.4|2181.4|130
1729842900000|2024-10-25 07:55:00|2184.8|2181.8|2184.4|2181.4|2187.3|2184.3|2184.4|2181.4|47
1729843200000|2024-10-25 08:00:00|2184.3|2181.3|2184.3|2181.3|2185.3|2182.3|2179.3|2176.3|343
1729843500000|2024-10-25 08:05:00|2185.3|2182.3|2181.7|2178.7|2185.3|2182.3|2180.3|2177.3|209
1729843800000|2024-10-25 08:10:00|2182.3|2179.3|2181.4|2178.4|2182.3|2179.3|2180.3|2177.3|188
1729844100000|2024-10-25 08:15:00|2182.2|2179.2|2181.3|2178.3|2182.3|2179.3|2179.4|2176.4|31
1729844400000|2024-10-25 08:20:00|2181.4|2178.4|2180.3|2177.3|2183.3|2180.3|2179.9|2176.9|44
1729844700000|2024-10-25 08:25:00|2180.2|2177.2|2177.4|2174.4|2180.2|2177.2|2177.4|2174.4|131
1729845000000|2024-10-25 08:30:00|2176.4|2173.4|2176.3|2173.3|2178.3|2175.3|2172.4|2169.4|283
1729845300000|2024-10-25 08:35:00|2175.5|2172.5|2174.4|2171.4|2176.3|2173.3|2173.5|2170.5|79
1729845600000|2024-10-25 08:40:00|2174.3|2171.3|2173.5|2170.5|2174.5|2171.5|2172.4|2169.4|115
1729845900000|2024-10-25 08:45:00|2173.1|2170.1|2172.5|2169.5|2174.5|2171.5|2172.5|2169.5|28
1729846200000|2024-10-25 08:50:00|2171.5|2168.5|2173.5|2170.5|2173.5|2170.5|2171.5|2168.5|149
1729846500000|2024-10-25 08:55:00|2173.4|2170.4|2172.5|2169.5|2173.5|2170.5|2171.5|2168.5|70
1729846800000|2024-10-25 09:00:00|2171.6|2168.6|2172.5|2169.5|2172.5|2169.5|2171.6|2168.6|24
1729847100000|2024-10-25 09:05:00|2172.6|2169.6|2174.4|2171.4|2174.4|2171.4|2172.4|2169.4|77
1729847400000|2024-10-25 09:10:00|2173.5|2170.5|2174.5|2171.5|2176.3|2173.3|2173.4|2170.4|121
1729847700000|2024-10-25 09:15:00|2174.4|2171.4|2173.4|2170.4|2174.4|2171.4|2173.4|2170.4|35
1729848000000|2024-10-25 09:20:00|2173.3|2170.3|2173.9|2170.9|2175.4|2172.4|2172.9|2169.9|83
1729848300000|2024-10-25 09:25:00|2173.4|2170.4|2173.4|2170.4|2173.5|2170.5|2171.5|2168.5|73
1729848600000|2024-10-25 09:30:00|2173.3|2170.3|2172.4|2169.4|2173.4|2170.4|2172.4|2169.4|45
1729848900000|2024-10-25 09:35:00|2172.6|2169.6|2173.4|2170.4|2175.3|2172.3|2172.6|2169.6|73
1729849200000|2024-10-25 09:40:00|2174.3|2171.3|2172.4|2169.4|2174.4|2171.4|2172.4|2169.4|18
1729849500000|2024-10-25 09:45:00|2172|2169|2167.4|2164.4|2172|2169|2166.5|2163.5|370
1729849800000|2024-10-25 09:50:00|2167|2164|2168.4|2165.4|2169.4|2166.4|2167|2164|109
1729850100000|2024-10-25 09:55:00|2167.9|2164.9|2169.5|2166.5|2169.9|2166.9|2167.4|2164.4|58
1729850400000|2024-10-25 10:00:00|2169.9|2166.9|2180.2|2177.2|2180.2|2177.2|2169.5|2166.5|182
1729850700000|2024-10-25 10:05:00|2179.3|2176.3|2175.2|2172.2|2179.3|2176.3|2174.3|2171.3|158
1729851000000|2024-10-25 10:10:00|2174.3|2171.3|2176.2|2173.2|2177.2|2174.2|2174.2|2171.2|112
1729851300000|2024-10-25 10:15:00|2176.1|2173.1|2175.2|2172.2|2176.2|2173.2|2175.2|2172.2|63
1729851600000|2024-10-25 10:20:00|2176.1|2173.1|2179.1|2176.1|2180.6|2177.6|2174.2|2171.2|122
1729851900000|2024-10-25 10:25:00|2179|2176|2180.6|2177.6|2181.6|2178.6|2178.2|2175.2|106
1729852200000|2024-10-25 10:30:00|2180.5|2177.5|2180.1|2177.1|2182.1|2179.1|2180.1|2177.1|23
1729852500000|2024-10-25 10:35:00|2180.6|2177.6|2183.9|2180.9|2184|2181|2180.1|2177.1|53
1729852800000|2024-10-25 10:40:00|2184|2181|2182|2179|2184|2181|2180.1|2177.1|20
1729853100000|2024-10-25 10:45:00|2181.5|2178.5|2180.1|2177.1|2181.5|2178.5|2180.1|2177.1|12
1729853400000|2024-10-25 10:50:00|2180|2177|2179.1|2176.1|2180.1|2177.1|2178.1|2175.1|48
1729853700000|2024-10-25 10:55:00|2179|2176|2179.1|2176.1|2179.1|2176.1|2178.1|2175.1|4
1729854000000|2024-10-25 11:00:00|2179.9|2176.9|2178|2175|2180|2177|2178|2175|67
1729854300000|2024-10-25 11:05:00|2177|2174|2176.1|2173.1|2178|2175|2176.1|2173.1|29
1729854600000|2024-10-25 11:10:00|2175.1|2172.1|2177.1|2174.1|2178|2175|2175.1|2172.1|44
1729854900000|2024-10-25 11:15:00|2178|2175|2177|2174|2179|2176|2177|2174|49
1729855200000|2024-10-25 11:20:00|2176.1|2173.1|2175.1|2172.1|2176.1|2173.1|2175.1|2172.1|22
1729855500000|2024-10-25 11:25:00|2175.9|2172.9|2177|2174|2177.1|2174.1|2175.9|2172.9|70
1729855800000|2024-10-25 11:30:00|2177.1|2174.1|2175.5|2172.5|2177.1|2174.1|2175.1|2172.1|36
1729856100000|2024-10-25 11:35:00|2175.6|2172.6|2176.1|2173.1|2176.1|2173.1|2174.2|2171.2|82
1729856400000|2024-10-25 11:40:00|2175.7|2172.7|2173.2|2170.2|2176.1|2173.1|2173.1|2170.1|43
1729856700000|2024-10-25 11:45:00|2173.1|2170.1|2175.1|2172.1|2177.1|2174.1|2173.1|2170.1|36
1729857000000|2024-10-25 11:50:00|2175.2|2172.2|2172.7|2169.7|2175.2|2172.2|2172.2|2169.2|33
1729857300000|2024-10-25 11:55:00|2172.2|2169.2|2170.8|2167.8|2173.1|2170.1|2170.2|2167.2|251
1729857600000|2024-10-25 12:00:00|2171.2|2168.2|2177.2|2174.2|2178.2|2175.2|2170.1|2167.1|286
1729857900000|2024-10-25 12:05:00|2177.3|2174.3|2180.3|2177.3|2182.2|2179.2|2176.3|2173.3|171
1729858200000|2024-10-25 12:10:00|2180.8|2177.8|2174.4|2171.4|2181.4|2178.4|2174.3|2171.3|173
1729858500000|2024-10-25 12:15:00|2174.3|2171.3|2173.2|2170.2|2174.3|2171.3|2172.4|2169.4|152
1729858800000|2024-10-25 12:20:00|2173.3|2170.3|2171.4|2168.4|2175.4|2172.4|2170.4|2167.4|153
1729859100000|2024-10-25 12:25:00|2171.2|2168.2|2171.3|2168.3|2172.4|2169.4|2170.3|2167.3|103
1729859400000|2024-10-25 12:30:00|2170.9|2167.9|2171.3|2168.3|2172.4|2169.4|2170.9|2167.9|94
1729859700000|2024-10-25 12:35:00|2171.4|2168.4|2170.3|2167.3|2171.4|2168.4|2170.3|2167.3|218
1729860000000|2024-10-25 12:40:00|2171.2|2168.2|2167.5|2164.5|2172.3|2169.3|2167.4|2164.4|221
1729860300000|2024-10-25 12:45:00|2167.4|2164.4|2165.5|2162.5|2167.4|2164.4|2162.1|2159.1|526
1729860600000|2024-10-25 12:50:00|2165.4|2162.4|2173.2|2170.2|2175|2172|2165.4|2162.4|268
1729860900000|2024-10-25 12:55:00|2173.5|2170.5|2183.1|2180.1|2183.1|2180.1|2173.5|2170.5|273
1729861200000|2024-10-25 13:00:00|2185|2182|2185.1|2182.1|2186.1|2183.1|2182.1|2179.1|402
1729861500000|2024-10-25 13:05:00|2185|2182|2180.1|2177.1|2185.2|2182.2|2180.1|2177.1|230
1729861800000|2024-10-25 13:10:00|2181.1|2178.1|2180|2177|2182.2|2179.2|2180|2177|289
1729862100000|2024-10-25 13:15:00|2181.1|2178.1|2184|2181|2184.1|2181.1|2181|2178|79
1729862400000|2024-10-25 13:20:00|2184.1|2181.1|2195.6|2192.6|2197.1|2194.1|2182.1|2179.1|671
1729862700000|2024-10-25 13:25:00|2195.7|2192.7|2195.7|2192.7|2196.7|2193.7|2193.6|2190.6|188
1729863000000|2024-10-25 13:30:00|2195.8|2192.8|2196.6|2193.6|2201.6|2198.6|2195.6|2192.6|610
1729863300000|2024-10-25 13:35:00|2197.5|2194.5|2193.8|2190.8|2197.5|2194.5|2192|2189|437
1729863600000|2024-10-25 13:40:00|2192.8|2189.8|2190.4|2187.4|2193.8|2190.8|2189.9|2186.9|318
1729863900000|2024-10-25 13:45:00|2190.8|2187.8|2189.8|2186.8|2192.9|2189.9|2189.8|2186.8|194
1729864200000|2024-10-25 13:50:00|2189.9|2186.9|2190.8|2187.8|2190.8|2187.8|2189.8|2186.8|113
1729864500000|2024-10-25 13:55:00|2189.8|2186.8|2192.3|2189.3|2193.8|2190.8|2189.8|2186.8|282
1729864800000|2024-10-25 14:00:00|2192.7|2189.7|2181.9|2178.9|2193.8|2190.8|2180.9|2177.9|1371
1729865100000|2024-10-25 14:05:00|2181.5|2178.5|2172.3|2169.3|2182|2179|2171.3|2168.3|699
1729865400000|2024-10-25 14:10:00|2172.8|2169.8|2177.9|2174.9|2177.9|2174.9|2170.2|2167.2|857
1729865700000|2024-10-25 14:15:00|2178|2175|2177.9|2174.9|2178|2175|2174.1|2171.1|147
1729866000000|2024-10-25 14:20:00|2179.9|2176.9|2177.9|2174.9|2181.8|2178.8|2177.8|2174.8|304
1729866300000|2024-10-25 14:25:00|2178.8|2175.8|2177|2174|2181.8|2178.8|2177|2174|170
1729866600000|2024-10-25 14:30:00|2177.9|2174.9|2179.8|2176.8|2180.8|2177.8|2177.9|2174.9|147
1729866900000|2024-10-25 14:35:00|2179.9|2176.9|2176.9|2173.9|2179.9|2176.9|2176.9|2173.9|186
1729867200000|2024-10-25 14:40:00|2176.8|2173.8|2179.8|2176.8|2181.8|2178.8|2176.8|2173.8|280
1729867500000|2024-10-25 14:45:00|2180.8|2177.8|2179.8|2176.8|2180.8|2177.8|2178.8|2175.8|268
1729867800000|2024-10-25 14:50:00|2180.7|2177.7|2184.8|2181.8|2184.8|2181.8|2179.8|2176.8|307
1729868100000|2024-10-25 14:55:00|2184.7|2181.7|2185.7|2182.7|2185.7|2182.7|2182.8|2179.8|183
1729868400000|2024-10-25 15:00:00|2184.8|2181.8|2182.8|2179.8|2184.8|2181.8|2182.2|2179.2|130
1729868700000|2024-10-25 15:05:00|2182.7|2179.7|2182.7|2179.7|2183.7|2180.7|2182.7|2179.7|40
1729869000000|2024-10-25 15:10:00|2182.6|2179.6|2181.8|2178.8|2185.5|2182.5|2181.8|2178.8|382
1729869300000|2024-10-25 15:15:00|2181.7|2178.7|2181.7|2178.7|2183.6|2180.6|2181.3|2178.3|142
1729869600000|2024-10-25 15:20:00|2181.6|2178.6|2186.6|2183.6|2186.6|2183.6|2181.6|2178.6|307
1729869900000|2024-10-25 15:25:00|2185.5|2182.5|2180.7|2177.7|2185.6|2182.6|2180.7|2177.7|325
1729870200000|2024-10-25 15:30:00|2180.8|2177.8|2180.7|2177.7|2181.7|2178.7|2180.7|2177.7|130
1729870500000|2024-10-25 15:35:00|2179.9|2176.9|2180.8|2177.8|2181.8|2178.8|2179.8|2176.8|337
1729870800000|2024-10-25 15:40:00|2180.7|2177.7|2180.8|2177.8|2182.7|2179.7|2179.8|2176.8|182
1729871100000|2024-10-25 15:45:00|2179.9|2176.9|2179.9|2176.9|2181.7|2178.7|2179.9|2176.9|113
1729871400000|2024-10-25 15:50:00|2179.8|2176.8|2180.8|2177.8|2180.8|2177.8|2179.7|2176.7|177
1729871700000|2024-10-25 15:55:00|2180.7|2177.7|2179.9|2176.9|2180.8|2177.8|2179.9|2176.9|118
1729872000000|2024-10-25 16:00:00|2180.3|2177.3|2180.8|2177.8|2182.8|2179.8|2179.9|2176.9|145
1729872300000|2024-10-25 16:05:00|2179.9|2176.9|2176|2173|2179.9|2176.9|2174.1|2171.1|358
1729872600000|2024-10-25 16:10:00|2175.9|2172.9|2175.9|2172.9|2176.4|2173.4|2173.9|2170.9|303
1729872900000|2024-10-25 16:15:00|2176.9|2173.9|2181.8|2178.8|2182.7|2179.7|2174.9|2171.9|178
1729873200000|2024-10-25 16:20:00|2181.9|2178.9|2180.8|2177.8|2182.8|2179.8|2179.7|2176.7|277
1729873500000|2024-10-25 16:25:00|2180.7|2177.7|2179.8|2176.8|2180.7|2177.7|2178.8|2175.8|181
1729873800000|2024-10-25 16:30:00|2180.7|2177.7|2180.7|2177.7|2180.7|2177.7|2178.8|2175.8|72
1729874100000|2024-10-25 16:35:00|2180.8|2177.8|2178.7|2175.7|2180.8|2177.8|2177.8|2174.8|90
1729874400000|2024-10-25 16:40:00|2179.7|2176.7|2180.7|2177.7|2180.7|2177.7|2177.8|2174.8|179
1729874700000|2024-10-25 16:45:00|2179.7|2176.7|2178.7|2175.7|2179.7|2176.7|2177.8|2174.8|174
1729875000000|2024-10-25 16:50:00|2178.2|2175.2|2183|2180|2184.8|2181.8|2177.7|2174.7|1466
1729875300000|2024-10-25 16:55:00|2182.9|2179.9|2180|2177|2183.8|2180.8|2180|2177|604
1730104200000|2024-10-28 08:30:00|2176.6|2173.6|2170.2|2167.2|2181|2178|2168.8|2165.8|431
1730104500000|2024-10-28 08:35:00|2171.2|2168.2|2175.1|2172.1|2176.1|2173.1|2170.2|2167.2|156
1730104800000|2024-10-28 08:40:00|2175.6|2172.6|2174.1|2171.1|2176.1|2173.1|2173.2|2170.2|55
1730105100000|2024-10-28 08:45:00|2174.2|2171.2|2172.1|2169.1|2176.2|2173.2|2168.2|2165.2|174
1730105400000|2024-10-28 08:50:00|2172.2|2169.2|2168.3|2165.3|2172.2|2169.2|2167.3|2164.3|179
1730105700000|2024-10-28 08:55:00|2168.2|2165.2|2159.5|2156.5|2168.3|2165.3|2159.4|2156.4|341
1730106000000|2024-10-28 09:00:00|2160.3|2157.3|2156.4|2153.4|2160.4|2157.4|2156.4|2153.4|224
1730106300000|2024-10-28 09:05:00|2156.3|2153.3|2151.4|2148.4|2156.4|2153.4|2150.4|2147.4|359
1730106600000|2024-10-28 09:10:00|2150.9|2147.9|2151.4|2148.4|2152.4|2149.4|2150.4|2147.4|99
1730106900000|2024-10-28 09:15:00|2151.9|2148.9|2151.6|2148.6|2154.3|2151.3|2151.5|2148.5|110
1730107200000|2024-10-28 09:20:00|2151.5|2148.5|2152.2|2149.2|2153.4|2150.4|2151.3|2148.3|181
1730107500000|2024-10-28 09:25:00|2152.4|2149.4|2150.9|2147.9|2153.4|2150.4|2149.4|2146.4|133
1730107800000|2024-10-28 09:30:00|2150.5|2147.5|2148.8|2145.8|2150.8|2147.8|2148.3|2145.3|316
1730108100000|2024-10-28 09:35:00|2149|2146|2150.4|2147.4|2150.4|2147.4|2148.2|2145.2|134
1730108400000|2024-10-28 09:40:00|2150.3|2147.3|2152.3|2149.3|2153.3|2150.3|2148.3|2145.3|151
1730108700000|2024-10-28 09:45:00|2151.4|2148.4|2151.4|2148.4|2155.1|2152.1|2151.3|2148.3|174
1730109000000|2024-10-28 09:50:00|2152.2|2149.2|2152.3|2149.3|2154.1|2151.1|2151.8|2148.8|133
1730109300000|2024-10-28 09:55:00|2152.2|2149.2|2150.8|2147.8|2153.2|2150.2|2150.8|2147.8|40
1730109600000|2024-10-28 10:00:00|2150.4|2147.4|2151.3|2148.3|2152.3|2149.3|2150.3|2147.3|67
1730109900000|2024-10-28 10:05:00|2150.9|2147.9|2151.3|2148.3|2151.8|2148.8|2150.3|2147.3|111
1730110200000|2024-10-28 10:10:00|2151.2|2148.2|2151.2|2148.2|2151.2|2148.2|2149.3|2146.3|139
1730110500000|2024-10-28 10:15:00|2151.3|2148.3|2148.3|2145.3|2151.3|2148.3|2148.3|2145.3|92
1730110800000|2024-10-28 10:20:00|2156.9|2153.9|2159.1|2156.1|2159.1|2156.1|2156.9|2153.9|193
1730111100000|2024-10-28 10:25:00|2158.3|2155.3|2160.9|2157.9|2162|2159|2158.1|2155.1|121
1730111400000|2024-10-28 10:30:00|2161|2158|2162.9|2159.9|2163.9|2160.9|2160|2157|44
1730111700000|2024-10-28 10:35:00|2162.7|2159.7|2161|2158|2163.9|2160.9|2160.1|2157.1|81
1730112000000|2024-10-28 10:40:00|2160.6|2157.6|2159.1|2156.1|2161|2158|2159.1|2156.1|55
1730112300000|2024-10-28 10:45:00|2159|2156|2160.9|2157.9|2161|2158|2159|2156|31
1730112600000|2024-10-28 10:50:00|2161|2158|2160|2157|2161|2158|2158.9|2155.9|25
1730112900000|2024-10-28 10:55:00|2159.9|2156.9|2159.5|2156.5|2161.5|2158.5|2159|2156|56
1730113200000|2024-10-28 11:00:00|2159.1|2156.1|2158.5|2155.5|2160|2157|2158.5|2155.5|39
1730113500000|2024-10-28 11:05:00|2158.1|2155.1|2159.5|2156.5|2161|2158|2158.1|2155.1|55
1730113800000|2024-10-28 11:10:00|2159.1|2156.1|2157.9|2154.9|2159.1|2156.1|2157.1|2154.1|29
1730114100000|2024-10-28 11:15:00|2158|2155|2157.6|2154.6|2158.1|2155.1|2157.1|2154.1|63
1730114400000|2024-10-28 11:20:00|2158.1|2155.1|2155.6|2152.6|2159.1|2156.1|2154.7|2151.7|94
1730114700000|2024-10-28 11:25:00|2155.1|2152.1|2156.2|2153.2|2157.1|2154.1|2155.1|2152.1|40
1730115000000|2024-10-28 11:30:00|2156|2153|2155|2152|2156|2153|2154|2151|19
1730115300000|2024-10-28 11:35:00|2154.5|2151.5|2152.5|2149.5|2156|2153|2152.5|2149.5|78
1730115600000|2024-10-28 11:40:00|2152.6|2149.6|2152.6|2149.6|2154|2151|2152.6|2149.6|33
1730115900000|2024-10-28 11:45:00|2152.1|2149.1|2150.6|2147.6|2153|2150|2150.6|2147.6|33
1730116200000|2024-10-28 11:50:00|2150.1|2147.1|2151.1|2148.1|2152|2149|2150.1|2147.1|24
1730116500000|2024-10-28 11:55:00|2151|2148|2150.1|2147.1|2151|2148|2150|2147|37
1730116800000|2024-10-28 12:00:00|2148.2|2145.2|2146.2|2143.2|2149.1|2146.1|2144.8|2141.8|233
1730117100000|2024-10-28 12:05:00|2145.6|2142.6|2144.3|2141.3|2148.7|2145.7|2143.8|2140.8|275
1730117400000|2024-10-28 12:10:00|2144.8|2141.8|2144.4|2141.4|2145.3|2142.3|2142.5|2139.5|344
1730117700000|2024-10-28 12:15:00|2144.3|2141.3|2142.3|2139.3|2144.4|2141.4|2142.3|2139.3|514
1730118000000|2024-10-28 12:20:00|2143.2|2140.2|2140.3|2137.3|2144.3|2141.3|2140.3|2137.3|279
1730118300000|2024-10-28 12:25:00|2140.4|2137.4|2139.4|2136.4|2142.3|2139.3|2139.3|2136.3|397
1730118600000|2024-10-28 12:30:00|2139.3|2136.3|2136.6|2133.6|2140.4|2137.4|2135.5|2132.5|400
1730118900000|2024-10-28 12:35:00|2136.7|2133.7|2139.5|2136.5|2141.3|2138.3|2136.7|2133.7|178
1730119200000|2024-10-28 12:40:00|2139.4|2136.4|2143.4|2140.4|2143.4|2140.4|2139.3|2136.3|129
1730119500000|2024-10-28 12:45:00|2143.3|2140.3|2145.3|2142.3|2145.7|2142.7|2142.3|2139.3|165
1730119800000|2024-10-28 12:50:00|2144.2|2141.2|2150.3|2147.3|2151.2|2148.2|2144.2|2141.2|240
1730120100000|2024-10-28 12:55:00|2150.2|2147.2|2159.2|2156.2|2160.2|2157.2|2150.2|2147.2|280
1730120400000|2024-10-28 13:00:00|2159.3|2156.3|2158.3|2155.3|2160.1|2157.1|2154.3|2151.3|223
1730120700000|2024-10-28 13:05:00|2158.2|2155.2|2156.1|2153.1|2159.1|2156.1|2154.3|2151.3|132
1730121000000|2024-10-28 13:10:00|2156.2|2153.2|2154.3|2151.3|2158.7|2155.7|2154.3|2151.3|78
1730121300000|2024-10-28 13:15:00|2155.2|2152.2|2161.1|2158.1|2161.7|2158.7|2154.8|2151.8|266
1730121600000|2024-10-28 13:20:00|2160.3|2157.3|2160.2|2157.2|2161.2|2158.2|2157.2|2154.2|128
1730121900000|2024-10-28 13:25:00|2159.3|2156.3|2156.3|2153.3|2159.3|2156.3|2156.3|2153.3|71
1730122200000|2024-10-28 13:30:00|2156.4|2153.4|2153.3|2150.3|2156.4|2153.4|2147.5|2144.5|578
1730122500000|2024-10-28 13:35:00|2152.3|2149.3|2152.3|2149.3|2153.8|2150.8|2149.9|2146.9|153
1730122800000|2024-10-28 13:40:00|2151.5|2148.5|2150.5|2147.5|2153.3|2150.3|2149.5|2146.5|126
1730123100000|2024-10-28 13:45:00|2150.6|2147.6|2152.3|2149.3|2153.3|2150.3|2149.4|2146.4|113
1730123400000|2024-10-28 13:50:00|2151.9|2148.9|2156.3|2153.3|2157.6|2154.6|2151.9|2148.9|252
1730123700000|2024-10-28 13:55:00|2154.8|2151.8|2153.4|2150.4|2155.1|2152.1|2153.2|2150.2|113
1730124000000|2024-10-28 14:00:00|2153.7|2150.7|2152.2|2149.2|2157.2|2154.2|2152.2|2149.2|170
1730124300000|2024-10-28 14:05:00|2153.2|2150.2|2153.3|2150.3|2153.3|2150.3|2151.3|2148.3|99
1730124600000|2024-10-28 14:10:00|2154.3|2151.3|2157.6|2154.6|2158|2155|2151.3|2148.3|144
1730124900000|2024-10-28 14:15:00|2157.2|2154.2|2162.9|2159.9|2162.9|2159.9|2155.2|2152.2|383
1730125200000|2024-10-28 14:20:00|2162.8|2159.8|2172.7|2169.7|2173.6|2170.6|2162.8|2159.8|668
1730125500000|2024-10-28 14:25:00|2172.6|2169.6|2171.6|2168.6|2172.7|2169.7|2169.8|2166.8|318
1730125800000|2024-10-28 14:30:00|2172.6|2169.6|2176.2|2173.2|2177.6|2174.6|2171.6|2168.6|289
1730126100000|2024-10-28 14:35:00|2175.9|2172.9|2177.7|2174.7|2177.7|2174.7|2173.2|2170.2|340
1730126400000|2024-10-28 14:40:00|2177.6|2174.6|2174.9|2171.9|2179.6|2176.6|2172|2169|459
1730126700000|2024-10-28 14:45:00|2175.8|2172.8|2174.9|2171.9|2178.9|2175.9|2174.8|2171.8|301
1730127000000|2024-10-28 14:50:00|2174|2171|2172|2169|2175.9|2172.9|2172|2169|168
1730127300000|2024-10-28 14:55:00|2172.9|2169.9|2174.9|2171.9|2176.8|2173.8|2172.9|2169.9|222
1730127600000|2024-10-28 15:00:00|2174.8|2171.8|2169|2166|2174.8|2171.8|2168.2|2165.2|288
1730127900000|2024-10-28 15:05:00|2169.1|2166.1|2169.1|2166.1|2171.2|2168.2|2169.1|2166.1|180
1730128200000|2024-10-28 15:10:00|2169.2|2166.2|2168.2|2165.2|2171.1|2168.1|2168.2|2165.2|93
1730128500000|2024-10-28 15:15:00|2169.1|2166.1|2164.1|2161.1|2169.1|2166.1|2163.1|2160.1|429
1730128800000|2024-10-28 15:20:00|2163.2|2160.2|2162.2|2159.2|2165.2|2162.2|2162.1|2159.1|194
1730129100000|2024-10-28 15:25:00|2162.1|2159.1|2160|2157|2164.1|2161.1|2159.5|2156.5|251
1730129400000|2024-10-28 15:30:00|2159.5|2156.5|2162.9|2159.9|2163.9|2160.9|2158.1|2155.1|330
1730129700000|2024-10-28 15:35:00|2163|2160|2160.7|2157.7|2163.9|2160.9|2160.2|2157.2|372
1730130000000|2024-10-28 15:40:00|2161.1|2158.1|2161.2|2158.2|2161.7|2158.7|2159.2|2156.2|245
1730130300000|2024-10-28 15:45:00|2162.7|2159.7|2162.8|2159.8|2164.7|2161.7|2162.4|2159.4|220
1730130600000|2024-10-28 15:50:00|2163.2|2160.2|2162.2|2159.2|2163.2|2160.2|2158.3|2155.3|218
1730130900000|2024-10-28 15:55:00|2161.3|2158.3|2160.4|2157.4|2161.3|2158.3|2157.9|2154.9|107
1730131200000|2024-10-28 16:00:00|2161.3|2158.3|2160.4|2157.4|2161.8|2158.8|2160.4|2157.4|91
1730131500000|2024-10-28 16:05:00|2160.3|2157.3|2159|2156|2160.4|2157.4|2157.4|2154.4|107
1730131800000|2024-10-28 16:10:00|2159.4|2156.4|2157.9|2154.9|2159.9|2156.9|2157.5|2154.5|149
1730132100000|2024-10-28 16:15:00|2158.4|2155.4|2160.2|2157.2|2160.2|2157.2|2158.4|2155.4|117
1730132400000|2024-10-28 16:20:00|2159.7|2156.7|2158.3|2155.3|2159.7|2156.7|2157.3|2154.3|127
1730132700000|2024-10-28 16:25:00|2158.2|2155.2|2159.2|2156.2|2160.3|2157.3|2157.3|2154.3|248
1730133000000|2024-10-28 16:30:00|2159.3|2156.3|2158.4|2155.4|2159.4|2156.4|2157.3|2154.3|102
1730133300000|2024-10-28 16:35:00|2158.3|2155.3|2159.5|2156.5|2159.5|2156.5|2158.3|2155.3|153
1730133600000|2024-10-28 16:40:00|2159.4|2156.4|2161.4|2158.4|2162.5|2159.5|2159.4|2156.4|152
1730133900000|2024-10-28 16:45:00|2162.3|2159.3|2163.3|2160.3|2164.3|2161.3|2162.3|2159.3|320
1730134200000|2024-10-28 16:50:00|2163.1|2160.1|2162.4|2159.4|2167.2|2164.2|2161.1|2158.1|1486
1730134500000|2024-10-28 16:55:00|2162.5|2159.5|2166.2|2163.2|2167.6|2164.6|2162.5|2159.5|1002
1730190600000|2024-10-29 08:30:00|2168.5|2165.5|2172.3|2169.3|2173.3|2170.3|2165.5|2162.5|216
1730190900000|2024-10-29 08:35:00|2173.1|2170.1|2169.9|2166.9|2174.3|2171.3|2166.1|2163.1|99
1730191200000|2024-10-29 08:40:00|2170.3|2167.3|2173.3|2170.3|2173.3|2170.3|2170.3|2167.3|11
1730191500000|2024-10-29 08:45:00|2171.4|2168.4|2180.6|2177.6|2180.7|2177.7|2170.4|2167.4|435
1730191800000|2024-10-29 08:50:00|2180.2|2177.2|2181.1|2178.1|2182.5|2179.5|2180.1|2177.1|126
1730192100000|2024-10-29 08:55:00|2181.6|2178.6|2181.1|2178.1|2183.5|2180.5|2180.1|2177.1|122
1730192400000|2024-10-29 09:00:00|2181.6|2178.6|2184.1|2181.1|2187.1|2184.1|2181.4|2178.4|538
1730192700000|2024-10-29 09:05:00|2184.3|2181.3|2186.2|2183.2|2188|2185|2183.9|2180.9|186
1730193000000|2024-10-29 09:10:00|2186.3|2183.3|2184.3|2181.3|2188.2|2185.2|2183.3|2180.3|149
1730193300000|2024-10-29 09:15:00|2184.7|2181.7|2184.3|2181.3|2188.2|2185.2|2183.3|2180.3|103
1730193600000|2024-10-29 09:20:00|2185|2182|2185.5|2182.5|2187|2184|2184.1|2181.1|34
1730193900000|2024-10-29 09:25:00|2185.1|2182.1|2182.2|2179.2|2186|2183|2181.2|2178.2|147
1730194200000|2024-10-29 09:30:00|2182.6|2179.6|2179.2|2176.2|2183.2|2180.2|2178.4|2175.4|98
1730194500000|2024-10-29 09:35:00|2178.9|2175.9|2180.2|2177.2|2180.2|2177.2|2178.3|2175.3|31
1730194800000|2024-10-29 09:40:00|2179.7|2176.7|2178.2|2175.2|2179.7|2176.7|2177.2|2174.2|67
1730195100000|2024-10-29 09:45:00|2178.3|2175.3|2178.3|2175.3|2181.3|2178.3|2178.3|2175.3|153
1730195400000|2024-10-29 09:50:00|2179.2|2176.2|2179.7|2176.7|2180.6|2177.6|2179.2|2176.2|13
1730195700000|2024-10-29 09:55:00|2179.3|2176.3|2176.9|2173.9|2180.1|2177.1|2176.5|2173.5|40
1730196000000|2024-10-29 10:00:00|2176.5|2173.5|2176.4|2173.4|2177.3|2174.3|2174.2|2171.2|95
1730196300000|2024-10-29 10:05:00|2176.8|2173.8|2176.3|2173.3|2177|2174|2174.9|2171.9|70
1730196600000|2024-10-29 10:10:00|2175.4|2172.4|2175.4|2172.4|2177.4|2174.4|2174.5|2171.5|64
1730196900000|2024-10-29 10:15:00|2176.4|2173.4|2174.5|2171.5|2176.4|2173.4|2174.4|2171.4|21
1730197200000|2024-10-29 10:20:00|2174.4|2171.4|2176.4|2173.4|2177.4|2174.4|2174.4|2171.4|42
1730197500000|2024-10-29 10:25:00|2176.9|2173.9|2177.9|2174.9|2179.4|2176.4|2176.4|2173.4|206
1730197800000|2024-10-29 10:30:00|2177.5|2174.5|2177.3|2174.3|2179.4|2176.4|2177.3|2174.3|34
1730198100000|2024-10-29 10:35:00|2177.4|2174.4|2175.4|2172.4|2178.3|2175.3|2175.4|2172.4|26
1730198400000|2024-10-29 10:40:00|2176.3|2173.3|2174.1|2171.1|2176.4|2173.4|2173.6|2170.6|120
1730198700000|2024-10-29 10:45:00|2173.7|2170.7|2174.6|2171.6|2175.6|2172.6|2173.6|2170.6|23
1730199000000|2024-10-29 10:50:00|2174.5|2171.5|2174.6|2171.6|2175.5|2172.5|2173.6|2170.6|18
1730199300000|2024-10-29 10:55:00|2174.1|2171.1|2175.6|2172.6|2177.6|2174.6|2173.5|2170.5|72
1730199600000|2024-10-29 11:00:00|2175.5|2172.5|2175.5|2172.5|2175.5|2172.5|2174.4|2171.4|15
1730199900000|2024-10-29 11:05:00|2175.6|2172.6|2174.5|2171.5|2177|2174|2173.6|2170.6|89
1730200200000|2024-10-29 11:10:00|2174.6|2171.6|2175.6|2172.6|2177.5|2174.5|2174.6|2171.6|43
1730200500000|2024-10-29 11:15:00|2174.6|2171.6|2174.6|2171.6|2175.6|2172.6|2174.1|2171.1|52
1730200800000|2024-10-29 11:20:00|2173.6|2170.6|2174.6|2171.6|2175.5|2172.5|2170.7|2167.7|64
1730201100000|2024-10-29 11:25:00|2175.7|2172.7|2172.7|2169.7|2175.7|2172.7|2172.7|2169.7|48
1730201400000|2024-10-29 11:30:00|2172.6|2169.6|2173.7|2170.7|2173.7|2170.7|2172.2|2169.2|27
1730201700000|2024-10-29 11:35:00|2173.6|2170.6|2176.1|2173.1|2176.6|2173.6|2173.6|2170.6|39
1730202000000|2024-10-29 11:40:00|2175.6|2172.6|2175.5|2172.5|2176.6|2173.6|2174.4|2171.4|38
1730202300000|2024-10-29 11:45:00|2174.6|2171.6|2175.1|2172.1|2175.1|2172.1|2172.6|2169.6|19
1730202600000|2024-10-29 11:50:00|2175.5|2172.5|2172.6|2169.6|2175.5|2172.5|2172.6|2169.6|17
1730202900000|2024-10-29 11:55:00|2173.5|2170.5|2174.1|2171.1|2174.6|2171.6|2172.6|2169.6|59
1730203200000|2024-10-29 12:00:00|2178.2|2175.2|2178.3|2175.3|2181.3|2178.3|2177.5|2174.5|187
1730203500000|2024-10-29 12:05:00|2178.5|2175.5|2180.3|2177.3|2182.3|2179.3|2177.5|2174.5|99
1730203800000|2024-10-29 12:10:00|2180.8|2177.8|2184.3|2181.3|2184.3|2181.3|2180.3|2177.3|198
1730204100000|2024-10-29 12:15:00|2184.4|2181.4|2184.3|2181.3|2184.8|2181.8|2180.4|2177.4|185
1730204400000|2024-10-29 12:20:00|2184.4|2181.4|2185.1|2182.1|2186|2183|2182.3|2179.3|212
1730204700000|2024-10-29 12:25:00|2185|2182|2183.2|2180.2|2185|2182|2181.6|2178.6|118
1730205000000|2024-10-29 12:30:00|2183.6|2180.6|2183.2|2180.2|2184.2|2181.2|2182.3|2179.3|41
1730205300000|2024-10-29 12:35:00|2182.3|2179.3|2181.1|2178.1|2182.7|2179.7|2179.2|2176.2|93
1730205600000|2024-10-29 12:40:00|2181.2|2178.2|2182.2|2179.2|2182.7|2179.7|2181.2|2178.2|19
1730205900000|2024-10-29 12:45:00|2182.1|2179.1|2181.1|2178.1|2182.1|2179.1|2179.1|2176.1|62
1730206200000|2024-10-29 12:50:00|2181.2|2178.2|2180.2|2177.2|2182.1|2179.1|2180.2|2177.2|28
1730206500000|2024-10-29 12:55:00|2181.2|2178.2|2179.2|2176.2|2181.2|2178.2|2179.2|2176.2|46
1730206800000|2024-10-29 13:00:00|2178.2|2175.2|2174.3|2171.3|2179.3|2176.3|2174.3|2171.3|259
1730207100000|2024-10-29 13:05:00|2174.2|2171.2|2173.4|2170.4|2177.2|2174.2|2172.3|2169.3|345
1730207400000|2024-10-29 13:10:00|2174.3|2171.3|2179.3|2176.3|2181.1|2178.1|2174.3|2171.3|113
1730207700000|2024-10-29 13:15:00|2179.2|2176.2|2170.3|2167.3|2180.2|2177.2|2170.3|2167.3|193
1730208000000|2024-10-29 13:20:00|2170.4|2167.4|2168.4|2165.4|2171.4|2168.4|2168.4|2165.4|135
1730208300000|2024-10-29 13:25:00|2168|2165|2168.4|2165.4|2169.6|2166.6|2167.6|2164.6|180
1730208600000|2024-10-29 13:30:00|2167.4|2164.4|2171.4|2168.4|2171.4|2168.4|2164.6|2161.6|247
1730208900000|2024-10-29 13:35:00|2171.3|2168.3|2170.6|2167.6|2171.5|2168.5|2167.6|2164.6|132
1730209200000|2024-10-29 13:40:00|2170.5|2167.5|2170.4|2167.4|2171.5|2168.5|2169.6|2166.6|96
1730209500000|2024-10-29 13:45:00|2170.5|2167.5|2167.7|2164.7|2171.5|2168.5|2167.7|2164.7|295
1730209800000|2024-10-29 13:50:00|2167.6|2164.6|2165.8|2162.8|2169.1|2166.1|2165.7|2162.7|270
1730210100000|2024-10-29 13:55:00|2164.9|2161.9|2166.8|2163.8|2168.8|2165.8|2164.9|2161.9|120
1730210400000|2024-10-29 14:00:00|2166.9|2163.9|2162.9|2159.9|2168.8|2165.8|2160.5|2157.5|595
1730210700000|2024-10-29 14:05:00|2163.8|2160.8|2162.9|2159.9|2164|2161|2161.9|2158.9|539
1730211000000|2024-10-29 14:10:00|2162.1|2159.1|2161.9|2158.9|2162.8|2159.8|2159|2156|324
1730211300000|2024-10-29 14:15:00|2162.8|2159.8|2161.9|2158.9|2163.8|2160.8|2160|2157|251
1730211600000|2024-10-29 14:20:00|2161|2158|2162|2159|2162|2159|2160|2157|75
1730211900000|2024-10-29 14:25:00|2161|2158|2158.2|2155.2|2162|2159|2157.2|2154.2|243
1730212200000|2024-10-29 14:30:00|2158.1|2155.1|2156.2|2153.2|2158.1|2155.1|2156.1|2153.1|168
1730212500000|2024-10-29 14:35:00|2156.1|2153.1|2160|2157|2160|2157|2156.1|2153.1|123
1730212800000|2024-10-29 14:40:00|2160.1|2157.1|2164|2161|2164|2161|2160.1|2157.1|156
1730213100000|2024-10-29 14:45:00|2163.9|2160.9|2165.9|2162.9|2166.9|2163.9|2162.9|2159.9|187
1730213400000|2024-10-29 14:50:00|2166|2163|2164|2161|2166|2163|2163.9|2160.9|62
1730213700000|2024-10-29 14:55:00|2163.9|2160.9|2162.1|2159.1|2164|2161|2162|2159|116
1730214000000|2024-10-29 15:00:00|2162.2|2159.2|2161.1|2158.1|2162.2|2159.2|2161.1|2158.1|37
1730214300000|2024-10-29 15:05:00|2161.2|2158.2|2161.1|2158.1|2163.1|2160.1|2161|2158|84
1730214600000|2024-10-29 15:10:00|2161|2158|2161.2|2158.2|2161.5|2158.5|2159.1|2156.1|111
1730214900000|2024-10-29 15:15:00|2160.2|2157.2|2164.2|2161.2|2164.2|2161.2|2160.2|2157.2|116
1730215200000|2024-10-29 15:20:00|2164|2161|2161.2|2158.2|2165.1|2162.1|2161.2|2158.2|169
1730215500000|2024-10-29 15:25:00|2161.1|2158.1|2159.2|2156.2|2161.1|2158.1|2159.1|2156.1|88
1730215800000|2024-10-29 15:30:00|2160.1|2157.1|2164.9|2161.9|2164.9|2161.9|2160.1|2157.1|266
1730216100000|2024-10-29 15:35:00|2164.8|2161.8|2163|2160|2164.9|2161.9|2162.9|2159.9|171
1730216400000|2024-10-29 15:40:00|2162.9|2159.9|2159.2|2156.2|2163|2160|2159.2|2156.2|136
1730216700000|2024-10-29 15:45:00|2158.4|2155.4|2159|2156|2162|2159|2158|2155|416
1730217000000|2024-10-29 15:50:00|2159.8|2156.8|2158.9|2155.9|2160|2157|2158.9|2155.9|119
1730217300000|2024-10-29 15:55:00|2158.5|2155.5|2165|2162|2165|2162|2158.5|2155.5|204
1730217600000|2024-10-29 16:00:00|2163.2|2160.2|2166.9|2163.9|2166.9|2163.9|2163|2160|91
1730217900000|2024-10-29 16:05:00|2168|2165|2170.9|2167.9|2172.4|2169.4|2168|2165|445
1730218200000|2024-10-29 16:10:00|2170|2167|2170|2167|2173|2170|2169.9|2166.9|297
1730218500000|2024-10-29 16:15:00|2169.9|2166.9|2167|2164|2170|2167|2167|2164|175
1730218800000|2024-10-29 16:20:00|2167.1|2164.1|2169.9|2166.9|2170.9|2167.9|2167.1|2164.1|111
1730219100000|2024-10-29 16:25:00|2170|2167|2167|2164|2170|2167|2167|2164|126
1730219400000|2024-10-29 16:30:00|2166.8|2163.8|2168|2165|2168|2165|2166|2163|195
1730219700000|2024-10-29 16:35:00|2167.9|2164.9|2167|2164|2168.1|2165.1|2166|2163|123
1730220000000|2024-10-29 16:40:00|2166.9|2163.9|2169.9|2166.9|2170|2167|2165.9|2162.9|161
1730220300000|2024-10-29 16:45:00|2170|2167|2172.7|2169.7|2175.7|2172.7|2168.1|2165.1|499
1730220600000|2024-10-29 16:50:00|2173.6|2170.6|2168.4|2165.4|2178.7|2175.7|2167.6|2164.6|1815
1730220900000|2024-10-29 16:55:00|2169.4|2166.4|2174.7|2171.7|2178.2|2175.2|2168.6|2165.6|1093
1730277000000|2024-10-30 08:30:00|2182.4|2179.4|2188.3|2185.3|2189.4|2186.4|2180.8|2177.8|409
1730277300000|2024-10-30 08:35:00|2189.4|2186.4|2198.4|2195.4|2199.7|2196.7|2189.3|2186.3|556
1730277600000|2024-10-30 08:40:00|2198.2|2195.2|2201.8|2198.8|2202.8|2199.8|2197.9|2194.9|294
1730277900000|2024-10-30 08:45:00|2202.1|2199.1|2205|2202|2207|2204|2201.3|2198.3|336
1730278200000|2024-10-30 08:50:00|2204.8|2201.8|2203.1|2200.1|2206|2203|2202|2199|198
1730278500000|2024-10-30 08:55:00|2203.5|2200.5|2205.8|2202.8|2206.4|2203.4|2203.1|2200.1|179
1730278800000|2024-10-30 09:00:00|2205.9|2202.9|2205.1|2202.1|2206.1|2203.1|2204.1|2201.1|417
1730279100000|2024-10-30 09:05:00|2205.8|2202.8|2205.9|2202.9|2206.2|2203.2|2205.1|2202.1|185
1730279400000|2024-10-30 09:10:00|2206|2203|2200.3|2197.3|2206|2203|2200.2|2197.2|269
1730279700000|2024-10-30 09:15:00|2200.2|2197.2|2204.2|2201.2|2204.2|2201.2|2200.2|2197.2|140
1730280000000|2024-10-30 09:20:00|2204|2201|2191.5|2188.5|2204.2|2201.2|2191.5|2188.5|561
1730280300000|2024-10-30 09:25:00|2191.6|2188.6|2189.6|2186.6|2191.6|2188.6|2188.7|2185.7|174
1730280600000|2024-10-30 09:30:00|2188.7|2185.7|2188.7|2185.7|2188.8|2185.8|2186.7|2183.7|168
1730280900000|2024-10-30 09:35:00|2188.6|2185.6|2188.6|2185.6|2189.5|2186.5|2187.6|2184.6|61
1730281200000|2024-10-30 09:40:00|2188.5|2185.5|2178.8|2175.8|2188.7|2185.7|2178.8|2175.8|78
1730281500000|2024-10-30 09:45:00|2179.4|2176.4|2175.1|2172.1|2180|2177|2169.3|2166.3|731
1730281800000|2024-10-30 09:50:00|2172.2|2169.2|2177.1|2174.1|2177.1|2174.1|2171.3|2168.3|157
1730282100000|2024-10-30 09:55:00|2177|2174|2181.7|2178.7|2185.6|2182.6|2175|2172|462
1730282400000|2024-10-30 10:00:00|2181.8|2178.8|2181.3|2178.3|2182.7|2179.7|2180.8|2177.8|73
1730282700000|2024-10-30 10:05:00|2181.7|2178.7|2179.7|2176.7|2182.3|2179.3|2178.9|2175.9|56
1730283000000|2024-10-30 10:10:00|2179.8|2176.8|2179.9|2176.9|2180.7|2177.7|2177.8|2174.8|74
1730283300000|2024-10-30 10:15:00|2179.8|2176.8|2177.9|2174.9|2181.7|2178.7|2176.9|2173.9|150
1730283600000|2024-10-30 10:20:00|2177.4|2174.4|2177.4|2174.4|2178.8|2175.8|2176.9|2173.9|50
1730283900000|2024-10-30 10:25:00|2177|2174|2176|2173|2178|2175|2176|2173|47
1730284200000|2024-10-30 10:30:00|2175.9|2172.9|2172.1|2169.1|2176.4|2173.4|2171.6|2168.6|146
1730284500000|2024-10-30 10:35:00|2172.6|2169.6|2172.1|2169.1|2172.6|2169.6|2172|2169|45
1730284800000|2024-10-30 10:40:00|2172|2169|2174.1|2171.1|2174.6|2171.6|2171.5|2168.5|69
1730285100000|2024-10-30 10:45:00|2174.9|2171.9|2171|2168|2174.9|2171.9|2171|2168|115
1730285400000|2024-10-30 10:50:00|2171.1|2168.1|2169.7|2166.7|2171.5|2168.5|2169.2|2166.2|151
1730285700000|2024-10-30 10:55:00|2170.1|2167.1|2170.2|2167.2|2172.1|2169.1|2170.1|2167.1|77
1730286000000|2024-10-30 11:00:00|2170.3|2167.3|2169.6|2166.6|2171.1|2168.1|2169.2|2166.2|31
1730286300000|2024-10-30 11:05:00|2169.7|2166.7|2168.2|2165.2|2170.1|2167.1|2168.2|2165.2|174
1730286600000|2024-10-30 11:10:00|2168.3|2165.3|2169.2|2166.2|2170.3|2167.3|2168.3|2165.3|51
1730286900000|2024-10-30 11:15:00|2168.8|2165.8|2169.7|2166.7|2170.2|2167.2|2167.2|2164.2|146
1730287200000|2024-10-30 11:20:00|2170.1|2167.1|2170.2|2167.2|2172.2|2169.2|2169.3|2166.3|68
1730287500000|2024-10-30 11:25:00|2169.8|2166.8|2169.3|2166.3|2170.2|2167.2|2169.3|2166.3|17
1730287800000|2024-10-30 11:30:00|2168.3|2165.3|2168.2|2165.2|2169.2|2166.2|2168.2|2165.2|18
1730288100000|2024-10-30 11:35:00|2169|2166|2172.2|2169.2|2172.2|2169.2|2168.8|2165.8|206
1730288400000|2024-10-30 11:40:00|2171.8|2168.8|2169.3|2166.3|2171.8|2168.8|2169.2|2166.2|31
1730288700000|2024-10-30 11:45:00|2170.2|2167.2|2167.3|2164.3|2170.7|2167.7|2167.3|2164.3|128
1730289000000|2024-10-30 11:50:00|2167.4|2164.4|2169.3|2166.3|2169.9|2166.9|2167.4|2164.4|105
1730289300000|2024-10-30 11:55:00|2168.4|2165.4|2164.4|2161.4|2168.4|2165.4|2163.4|2160.4|96
1730289600000|2024-10-30 12:00:00|2166.8|2163.8|2170.4|2167.4|2171.2|2168.2|2165.5|2162.5|227
1730289900000|2024-10-30 12:05:00|2170.2|2167.2|2173.2|2170.2|2173.4|2170.4|2170.2|2167.2|157
1730290200000|2024-10-30 12:10:00|2172.7|2169.7|2170.4|2167.4|2172.7|2169.7|2169.2|2166.2|175
1730290500000|2024-10-30 12:15:00|2170|2167|2163.6|2160.6|2170.5|2167.5|2163.5|2160.5|250
1730290800000|2024-10-30 12:20:00|2164.5|2161.5|2161.5|2158.5|2165.5|2162.5|2160.6|2157.6|269
1730291100000|2024-10-30 12:25:00|2161.1|2158.1|2162.6|2159.6|2162.6|2159.6|2159.1|2156.1|166
1730291400000|2024-10-30 12:30:00|2163.5|2160.5|2162.7|2159.7|2165.6|2162.6|2160.7|2157.7|360
1730291700000|2024-10-30 12:35:00|2163.4|2160.4|2164.3|2161.3|2164.9|2161.9|2162.4|2159.4|153
1730292000000|2024-10-30 12:40:00|2164.4|2161.4|2161.4|2158.4|2164.4|2161.4|2159.6|2156.6|303
1730292300000|2024-10-30 12:45:00|2160.9|2157.9|2161.3|2158.3|2163.4|2160.4|2160.6|2157.6|167
1730292600000|2024-10-30 12:50:00|2162.2|2159.2|2159.4|2156.4|2163.3|2160.3|2159.4|2156.4|141
1730292900000|2024-10-30 12:55:00|2158.5|2155.5|2158.4|2155.4|2160.2|2157.2|2157.7|2154.7|121
1730293200000|2024-10-30 13:00:00|2158.5|2155.5|2161.4|2158.4|2161.5|2158.5|2158.4|2155.4|353
1730293500000|2024-10-30 13:05:00|2157.6|2154.6|2158.6|2155.6|2158.8|2155.8|2156.6|2153.6|289
1730293800000|2024-10-30 13:10:00|2158.5|2155.5|2158.6|2155.6|2158.6|2155.6|2157.6|2154.6|45
1730294100000|2024-10-30 13:15:00|2157.8|2154.8|2157.7|2154.7|2158.9|2155.9|2157.6|2154.6|267
1730294400000|2024-10-30 13:20:00|2157.6|2154.6|2155.7|2152.7|2157.6|2154.6|2152.6|2149.6|417
1730294700000|2024-10-30 13:25:00|2156.6|2153.6|2158.5|2155.5|2158.9|2155.9|2155.6|2152.6|174
1730295000000|2024-10-30 13:30:00|2157.7|2154.7|2159.5|2156.5|2161.4|2158.4|2154.6|2151.6|250
1730295300000|2024-10-30 13:35:00|2159.6|2156.6|2163.4|2160.4|2165.4|2162.4|2159.6|2156.6|199
1730295600000|2024-10-30 13:40:00|2162.6|2159.6|2165.4|2162.4|2165.4|2162.4|2160.5|2157.5|235
1730295900000|2024-10-30 13:45:00|2166.4|2163.4|2161.7|2158.7|2167.4|2164.4|2161.7|2158.7|388
1730296200000|2024-10-30 13:50:00|2161.6|2158.6|2165.5|2162.5|2165.5|2162.5|2159.7|2156.7|269
1730296500000|2024-10-30 13:55:00|2165.6|2162.6|2166.6|2163.6|2166.6|2163.6|2165.6|2162.6|86
1730296800000|2024-10-30 14:00:00|2165.8|2162.8|2166.6|2163.6|2167.6|2164.6|2165.6|2162.6|85
1730297100000|2024-10-30 14:05:00|2166.5|2163.5|2163.7|2160.7|2166.7|2163.7|2162.7|2159.7|210
1730297400000|2024-10-30 14:10:00|2163.8|2160.8|2165.8|2162.8|2165.8|2162.8|2163.3|2160.3|63
1730297700000|2024-10-30 14:15:00|2166.7|2163.7|2165.7|2162.7|2167.2|2164.2|2163.8|2160.8|61
1730298000000|2024-10-30 14:20:00|2164.8|2161.8|2161.7|2158.7|2164.8|2161.8|2160.8|2157.8|55
1730298300000|2024-10-30 14:25:00|2161.2|2158.2|2166.7|2163.7|2168.6|2165.6|2160.8|2157.8|212
1730298600000|2024-10-30 14:30:00|2166.8|2163.8|2161.7|2158.7|2167.6|2164.6|2160.8|2157.8|313
1730298900000|2024-10-30 14:35:00|2161.3|2158.3|2156.9|2153.9|2161.8|2158.8|2156.8|2153.8|331
1730299200000|2024-10-30 14:40:00|2157.7|2154.7|2156.9|2153.9|2158.9|2155.9|2156.9|2153.9|157
1730299500000|2024-10-30 14:45:00|2155.9|2152.9|2156.9|2153.9|2157|2154|2155|2152|277
1730299800000|2024-10-30 14:50:00|2156.8|2153.8|2156.9|2153.9|2156.9|2153.9|2153.8|2150.8|591
1730300100000|2024-10-30 14:55:00|2157.8|2154.8|2156.2|2153.2|2157.8|2154.8|2156|2153|111
1730300400000|2024-10-30 15:00:00|2156|2153|2156.2|2153.2|2156.2|2153.2|2155.2|2152.2|80
1730300700000|2024-10-30 15:05:00|2156.1|2153.1|2160|2157|2160|2157|2156.1|2153.1|65
1730301000000|2024-10-30 15:10:00|2160.1|2157.1|2168.7|2165.7|2168.7|2165.7|2160.1|2157.1|224
1730301300000|2024-10-30 15:15:00|2168.6|2165.6|2170.4|2167.4|2170.9|2167.9|2165.8|2162.8|388
1730301600000|2024-10-30 15:20:00|2170.5|2167.5|2165.8|2162.8|2171.4|2168.4|2164.8|2161.8|292
1730301900000|2024-10-30 15:25:00|2164.7|2161.7|2165.5|2162.5|2167.5|2164.5|2163.8|2160.8|161
1730302200000|2024-10-30 15:30:00|2164.7|2161.7|2170.4|2167.4|2170.4|2167.4|2164.7|2161.7|240
1730302500000|2024-10-30 15:35:00|2170.3|2167.3|2171.7|2168.7|2173.2|2170.2|2168.5|2165.5|422
1730302800000|2024-10-30 15:40:00|2172.1|2169.1|2175.1|2172.1|2175.2|2172.2|2171.3|2168.3|76
1730303100000|2024-10-30 15:45:00|2175.2|2172.2|2178|2175|2178|2175|2174.1|2171.1|259
1730303400000|2024-10-30 15:50:00|2177.9|2174.9|2177|2174|2178.9|2175.9|2176|2173|147
1730303700000|2024-10-30 15:55:00|2177.9|2174.9|2177.9|2174.9|2178.9|2175.9|2177.9|2174.9|96
1730304000000|2024-10-30 16:00:00|2178|2175|2178.8|2175.8|2178.9|2175.9|2176.8|2173.8|178
1730304300000|2024-10-30 16:05:00|2178.3|2175.3|2177.8|2174.8|2178.8|2175.8|2176.8|2173.8|94
1730304600000|2024-10-30 16:10:00|2178.6|2175.6|2178.6|2175.6|2179.4|2176.4|2175|2172|753
1730304900000|2024-10-30 16:15:00|2178.5|2175.5|2179.5|2176.5|2182.5|2179.5|2178.5|2175.5|401
1730305200000|2024-10-30 16:20:00|2179.6|2176.6|2181.4|2178.4|2184.2|2181.2|2178.4|2175.4|239
1730305500000|2024-10-30 16:25:00|2181.3|2178.3|2182.4|2179.4|2182.4|2179.4|2178.6|2175.6|161
1730305800000|2024-10-30 16:30:00|2182.5|2179.5|2182.4|2179.4|2184.2|2181.2|2180.5|2177.5|265
1730306100000|2024-10-30 16:35:00|2181.4|2178.4|2180.6|2177.6|2182.4|2179.4|2180|2177|171
1730306400000|2024-10-30 16:40:00|2180.5|2177.5|2179.6|2176.6|2183.4|2180.4|2178.6|2175.6|256
1730306700000|2024-10-30 16:45:00|2180.4|2177.4|2182.1|2179.1|2184.1|2181.1|2180.4|2177.4|316
1730307000000|2024-10-30 16:50:00|2183.1|2180.1|2187.3|2184.3|2188.3|2185.3|2182.1|2179.1|1617
1730307300000|2024-10-30 16:55:00|2185.4|2182.4|2188.7|2185.7|2191.1|2188.1|2185.4|2182.4|857
1730363400000|2024-10-31 08:30:00|2180.2|2177.2|2179.2|2176.2|2183.4|2180.4|2175.8|2172.8|402
1730363700000|2024-10-31 08:35:00|2180|2177|2180.8|2177.8|2182.2|2179.2|2178.3|2175.3|67
1730364000000|2024-10-31 08:40:00|2181.2|2178.2|2180.8|2177.8|2181.7|2178.7|2179.8|2176.8|13
1730364300000|2024-10-31 08:45:00|2180.6|2177.6|2179.6|2176.6|2184|2181|2179.6|2176.6|181
1730364600000|2024-10-31 08:50:00|2180.4|2177.4|2180.4|2177.4|2183.5|2180.5|2177.9|2174.9|180
1730364900000|2024-10-31 08:55:00|2180.9|2177.9|2183.7|2180.7|2184.4|2181.4|2180.9|2177.9|40
1730365200000|2024-10-31 09:00:00|2184.7|2181.7|2188.6|2185.6|2190.1|2187.1|2184.2|2181.2|243
1730365500000|2024-10-31 09:05:00|2188.7|2185.7|2189.5|2186.5|2190.5|2187.5|2186.7|2183.7|199
1730365800000|2024-10-31 09:10:00|2189.9|2186.9|2187.4|2184.4|2190.3|2187.3|2186.3|2183.3|119
1730366100000|2024-10-31 09:15:00|2187.5|2184.5|2186.4|2183.4|2188.4|2185.4|2185.4|2182.4|65
1730366400000|2024-10-31 09:20:00|2186.5|2183.5|2190.7|2187.7|2191.3|2188.3|2184.8|2181.8|137
1730366700000|2024-10-31 09:25:00|2190.3|2187.3|2193.2|2190.2|2196.3|2193.3|2190.3|2187.3|108
1730367000000|2024-10-31 09:30:00|2193.3|2190.3|2194.2|2191.2|2194.2|2191.2|2190.4|2187.4|101
1730367300000|2024-10-31 09:35:00|2194.3|2191.3|2194.4|2191.4|2194.5|2191.5|2192.3|2189.3|61
1730367600000|2024-10-31 09:40:00|2194.3|2191.3|2197.3|2194.3|2197.3|2194.3|2193.3|2190.3|110
1730367900000|2024-10-31 09:45:00|2196.8|2193.8|2197.3|2194.3|2198.4|2195.4|2195.3|2192.3|146
1730368200000|2024-10-31 09:50:00|2197.8|2194.8|2201|2198|2201|2198|2196.6|2193.6|291
1730368500000|2024-10-31 09:55:00|2201.1|2198.1|2209.9|2206.9|2212.7|2209.7|2200.2|2197.2|162
1730368800000|2024-10-31 10:00:00|2210.9|2207.9|2208.9|2205.9|2211.7|2208.7|2207.8|2204.8|415
1730369100000|2024-10-31 10:05:00|2208.8|2205.8|2207.8|2204.8|2210.8|2207.8|2206.8|2203.8|137
1730369400000|2024-10-31 10:10:00|2207.9|2204.9|2207.9|2204.9|2208.9|2205.9|2206.9|2203.9|112
1730369700000|2024-10-31 10:15:00|2208.4|2205.4|2212.8|2209.8|2213.7|2210.7|2207.9|2204.9|290
1730370000000|2024-10-31 10:20:00|2214.7|2211.7|2223.2|2220.2|2224.2|2221.2|2213.7|2210.7|756
1730370300000|2024-10-31 10:25:00|2224.2|2221.2|2219.4|2216.4|2224.2|2221.2|2219|2216|357
1730370600000|2024-10-31 10:30:00|2219.2|2216.2|2218.4|2215.4|2220.2|2217.2|2217.4|2214.4|163
1730370900000|2024-10-31 10:35:00|2218.5|2215.5|2214.6|2211.6|2219.4|2216.4|2210.9|2207.9|233
1730371200000|2024-10-31 10:40:00|2215.8|2212.8|2218|2215|2218.5|2215.5|2215.6|2212.6|132
1730371500000|2024-10-31 10:45:00|2217.6|2214.6|2216.5|2213.5|2219|2216|2216.5|2213.5|72
1730371800000|2024-10-31 10:50:00|2216.4|2213.4|2215|2212|2216.4|2213.4|2214.1|2211.1|80
1730372100000|2024-10-31 10:55:00|2215.5|2212.5|2216.6|2213.6|2216.6|2213.6|2215.4|2212.4|50
1730372400000|2024-10-31 11:00:00|2217|2214|2217.4|2214.4|2217.4|2214.4|2214.6|2211.6|111
1730372700000|2024-10-31 11:05:00|2218.4|2215.4|2224.3|2221.3|2224.4|2221.4|2218.4|2215.4|217
1730373000000|2024-10-31 11:10:00|2224.8|2221.8|2235.6|2232.6|2243.7|2240.7|2224.3|2221.3|1110
1730373300000|2024-10-31 11:15:00|2235.7|2232.7|2233.9|2230.9|2238.2|2235.2|2232.5|2229.5|377
1730373600000|2024-10-31 11:20:00|2234.3|2231.3|2237.7|2234.7|2239.2|2236.2|2234|2231|255
1730373900000|2024-10-31 11:25:00|2236.9|2233.9|2235.9|2232.9|2237.8|2234.8|2234.7|2231.7|277
1730374200000|2024-10-31 11:30:00|2235.8|2232.8|2234|2231|2236.9|2233.9|2232.9|2229.9|247
1730374500000|2024-10-31 11:35:00|2234.1|2231.1|2236|2233|2236|2233|2233.1|2230.1|120
1730374800000|2024-10-31 11:40:00|2235.1|2232.1|2236.9|2233.9|2239|2236|2235.1|2232.1|324
1730375100000|2024-10-31 11:45:00|2237|2234|2239|2236|2239.9|2236.9|2235.9|2232.9|271
1730375400000|2024-10-31 11:50:00|2239.4|2236.4|2236.9|2233.9|2239.9|2236.9|2236.9|2233.9|98
1730375700000|2024-10-31 11:55:00|2237|2234|2239.8|2236.8|2240|2237|2236.5|2233.5|258
1730376000000|2024-10-31 12:00:00|2239.9|2236.9|2236.9|2233.9|2242.9|2239.9|2236.1|2233.1|586
1730376300000|2024-10-31 12:05:00|2236.4|2233.4|2227.7|2224.7|2239.8|2236.8|2227.7|2224.7|565
1730376600000|2024-10-31 12:10:00|2227.3|2224.3|2233.9|2230.9|2233.9|2230.9|2227.2|2224.2|613
1730376900000|2024-10-31 12:15:00|2234|2231|2230.9|2227.9|2234.9|2231.9|2228.9|2225.9|214
1730377200000|2024-10-31 12:20:00|2230.8|2227.8|2226.9|2223.9|2230.8|2227.8|2224.8|2221.8|1141
1730377500000|2024-10-31 12:25:00|2227.8|2224.8|2226|2223|2230.6|2227.6|2225.8|2222.8|437
1730377800000|2024-10-31 12:30:00|2226.1|2223.1|2224.9|2221.9|2226.9|2223.9|2222.9|2219.9|349
1730378100000|2024-10-31 12:35:00|2225|2222|2220.3|2217.3|2225.1|2222.1|2219.9|2216.9|836
1730378400000|2024-10-31 12:40:00|2219.9|2216.9|2224.1|2221.1|2224.6|2221.6|2219.9|2216.9|871
1730378700000|2024-10-31 12:45:00|2223.7|2220.7|2224.6|2221.6|2225.7|2222.7|2223.7|2220.7|113
1730379000000|2024-10-31 12:50:00|2223.9|2220.9|2222|2219|2224.6|2221.6|2220|2217|163
1730379300000|2024-10-31 12:55:00|2222.1|2219.1|2222.9|2219.9|2224.9|2221.9|2222.1|2219.1|199
1730379600000|2024-10-31 13:00:00|2223|2220|2227.8|2224.8|2228.7|2225.7|2219.1|2216.1|399
1730379900000|2024-10-31 13:05:00|2227.7|2224.7|2227|2224|2230.8|2227.8|2226.7|2223.7|528
1730380200000|2024-10-31 13:10:00|2226.8|2223.8|2228.8|2225.8|2228.8|2225.8|2224.5|2221.5|430
1730380500000|2024-10-31 13:15:00|2229|2226|2224.2|2221.2|2230.8|2227.8|2222.2|2219.2|333
1730380800000|2024-10-31 13:20:00|2224.6|2221.6|2227.1|2224.1|2227.2|2224.2|2224.1|2221.1|148
1730381100000|2024-10-31 13:25:00|2227.4|2224.4|2224.2|2221.2|2227.4|2224.4|2224.1|2221.1|197
1730381400000|2024-10-31 13:30:00|2224.1|2221.1|2214.4|2211.4|2224.1|2221.1|2214.3|2211.3|358
1730381700000|2024-10-31 13:35:00|2215.4|2212.4|2219.3|2216.3|2219.3|2216.3|2213.5|2210.5|290
1730382000000|2024-10-31 13:40:00|2218.9|2215.9|2221|2218|2222.2|2219.2|2217.4|2214.4|280
1730382300000|2024-10-31 13:45:00|2220.3|2217.3|2223.2|2220.2|2223.5|2220.5|2219.3|2216.3|204
1730382600000|2024-10-31 13:50:00|2223|2220|2222.2|2219.2|2224.5|2221.5|2222|2219|218
1730382900000|2024-10-31 13:55:00|2222|2219|2225|2222|2225.1|2222.1|2219.3|2216.3|255
1730383200000|2024-10-31 14:00:00|2225.1|2222.1|2214.5|2211.5|2227|2224|2214.5|2211.5|452
1730383500000|2024-10-31 14:05:00|2214.6|2211.6|2218.6|2215.6|2219.9|2216.9|2214.5|2211.5|433
1730383800000|2024-10-31 14:10:00|2218.5|2215.5|2216.5|2213.5|2218.5|2215.5|2212.7|2209.7|263
1730384100000|2024-10-31 14:15:00|2216.4|2213.4|2219.6|2216.6|2221.4|2218.4|2215.6|2212.6|236
1730384400000|2024-10-31 14:20:00|2220.5|2217.5|2215.9|2212.9|2221.1|2218.1|2215.8|2212.8|122
1730384700000|2024-10-31 14:25:00|2215.8|2212.8|2214.8|2211.8|2215.9|2212.9|2213.8|2210.8|198
1730385000000|2024-10-31 14:30:00|2214.9|2211.9|2215.8|2212.8|2217.3|2214.3|2213|2210|373
1730385300000|2024-10-31 14:35:00|2215.9|2212.9|2218.7|2215.7|2219.7|2216.7|2215.9|2212.9|133
1730385600000|2024-10-31 14:40:00|2218.8|2215.8|2220.7|2217.7|2220.7|2217.7|2216.8|2213.8|338
1730385900000|2024-10-31 14:45:00|2220.8|2217.8|2225.5|2222.5|2227.5|2224.5|2220.7|2217.7|555
1730386200000|2024-10-31 14:50:00|2226.5|2223.5|2235|2232|2235|2232|2226.5|2223.5|717
1730386500000|2024-10-31 14:55:00|2235.8|2232.8|2234.1|2231.1|2238|2235|2233.1|2230.1|539
1730386800000|2024-10-31 15:00:00|2234.2|2231.2|2229.2|2226.2|2235|2232|2229.2|2226.2|450
1730387100000|2024-10-31 15:05:00|2230.1|2227.1|2230.4|2227.4|2232.7|2229.7|2228.4|2225.4|355
1730387400000|2024-10-31 15:10:00|2231.2|2228.2|2234.2|2231.2|2234.2|2231.2|2229.3|2226.3|300
1730387700000|2024-10-31 15:15:00|2231.4|2228.4|2231.4|2228.4|2231.4|2228.4|2229.3|2226.3|430
1730388000000|2024-10-31 15:20:00|2230.3|2227.3|2232.2|2229.2|2232.2|2229.2|2227.3|2224.3|518
1730388300000|2024-10-31 15:25:00|2234.1|2231.1|2237.1|2234.1|2238|2235|2234.1|2231.1|457
1730388600000|2024-10-31 15:30:00|2237.6|2234.6|2239|2236|2242.7|2239.7|2235.1|2232.1|584
1730388900000|2024-10-31 15:35:00|2239.1|2236.1|2240.2|2237.2|2241|2238|2238|2235|384
1730389200000|2024-10-31 15:40:00|2240.1|2237.1|2239|2236|2241|2238|2237|2234|475
1730389500000|2024-10-31 15:45:00|2240|2237|2242.5|2239.5|2243.5|2240.5|2240|2237|541
1730389800000|2024-10-31 15:50:00|2243|2240|2237.9|2234.9|2243|2240|2237.9|2234.9|567
1730390100000|2024-10-31 15:55:00|2238.3|2235.3|2236.1|2233.1|2238.7|2235.7|2235.2|2232.2|251
1730390400000|2024-10-31 16:00:00|2236.2|2233.2|2234.2|2231.2|2236.2|2233.2|2231.4|2228.4|305
1730390700000|2024-10-31 16:05:00|2233.4|2230.4|2237.7|2234.7|2238.7|2235.7|2233.2|2230.2|319
1730391000000|2024-10-31 16:10:00|2237.8|2234.8|2238.8|2235.8|2240.2|2237.2|2237.8|2234.8|164
1730391300000|2024-10-31 16:15:00|2238.7|2235.7|2238.5|2235.5|2239.9|2236.9|2235.9|2232.9|379
1730391600000|2024-10-31 16:20:00|2238.2|2235.2|2239.8|2236.8|2240.3|2237.3|2237.9|2234.9|297
1730391900000|2024-10-31 16:25:00|2239.3|2236.3|2237.9|2234.9|2239.3|2236.3|2236.9|2233.9|180
1730392200000|2024-10-31 16:30:00|2238|2235|2239|2236|2239.9|2236.9|2238|2235|213
1730392500000|2024-10-31 16:35:00|2238.9|2235.9|2238.3|2235.3|2240|2237|2234.4|2231.4|288
1730392800000|2024-10-31 16:40:00|2238.6|2235.6|2237.5|2234.5|2241|2238|2236.6|2233.6|696
1730393100000|2024-10-31 16:45:00|2237.9|2234.9|2235.6|2232.6|2240.6|2237.6|2235.6|2232.6|774
1730393400000|2024-10-31 16:50:00|2235.7|2232.7|2235.8|2232.8|2237.9|2234.9|2233.6|2230.6|2511
1730393700000|2024-10-31 16:55:00|2235.7|2232.7|2241.3|2238.3|2243.3|2240.3|2235.4|2232.4|1432
1730449800000|2024-11-01 08:30:00|2240.6|2237.6|2241.7|2238.7|2249.2|2246.2|2240.6|2237.6|561
1730450100000|2024-11-01 08:35:00|2242.1|2239.1|2243.6|2240.6|2243.6|2240.6|2234.9|2231.9|368
1730450400000|2024-11-01 08:40:00|2242.7|2239.7|2237.8|2234.8|2243.6|2240.6|2237.3|2234.3|207
1730450700000|2024-11-01 08:45:00|2237.7|2234.7|2245.7|2242.7|2246.4|2243.4|2237.7|2234.7|298
1730451000000|2024-11-01 08:50:00|2245.6|2242.6|2245.7|2242.7|2246.4|2243.4|2244.6|2241.6|155
1730451300000|2024-11-01 08:55:00|2245.6|2242.6|2249.4|2246.4|2249.4|2246.4|2244.7|2241.7|157
1730451600000|2024-11-01 09:00:00|2248.6|2245.6|2249.4|2246.4|2249.4|2246.4|2246.6|2243.6|111
1730451900000|2024-11-01 09:05:00|2248.7|2245.7|2250.7|2247.7|2251.4|2248.4|2247.7|2244.7|153
1730452200000|2024-11-01 09:10:00|2251|2248|2250.7|2247.7|2251.5|2248.5|2250|2247|113
1730452500000|2024-11-01 09:15:00|2250.5|2247.5|2251.4|2248.4|2252.2|2249.2|2250.5|2247.5|129
1730452800000|2024-11-01 09:20:00|2250.5|2247.5|2249.7|2246.7|2251.4|2248.4|2249.4|2246.4|41
1730453100000|2024-11-01 09:25:00|2250.4|2247.4|2251.4|2248.4|2251.4|2248.4|2250.4|2247.4|71
1730453400000|2024-11-01 09:30:00|2250.5|2247.5|2250.4|2247.4|2251.4|2248.4|2250.4|2247.4|44
1730453700000|2024-11-01 09:35:00|2249.5|2246.5|2246.6|2243.6|2250.5|2247.5|2245.6|2242.6|153
1730454000000|2024-11-01 09:40:00|2247|2244|2248.5|2245.5|2249.6|2246.6|2246.6|2243.6|94
1730454300000|2024-11-01 09:45:00|2249.4|2246.4|2250.4|2247.4|2251.4|2248.4|2249.4|2246.4|86
1730454600000|2024-11-01 09:50:00|2250.5|2247.5|2254.4|2251.4|2258.3|2255.3|2250.4|2247.4|1326
1730454900000|2024-11-01 09:55:00|2255.2|2252.2|2255.3|2252.3|2256.8|2253.8|2254.4|2251.4|146
1730455200000|2024-11-01 10:00:00|2255.4|2252.4|2255.2|2252.2|2256.3|2253.3|2254.3|2251.3|99
1730455500000|2024-11-01 10:05:00|2254.8|2251.8|2252.4|2249.4|2255.2|2252.2|2251.5|2248.5|138
1730455800000|2024-11-01 10:10:00|2252.5|2249.5|2250.6|2247.6|2254.4|2251.4|2250.6|2247.6|159
1730456100000|2024-11-01 10:15:00|2251|2248|2255.1|2252.1|2255.1|2252.1|2250.5|2247.5|146
1730456400000|2024-11-01 10:20:00|2255.4|2252.4|2256.1|2253.1|2257.4|2254.4|2254.4|2251.4|201
1730456700000|2024-11-01 10:25:00|2256.3|2253.3|2256.4|2253.4|2258|2255|2255.3|2252.3|342
1730457000000|2024-11-01 10:30:00|2256.5|2253.5|2253.5|2250.5|2258.3|2255.3|2252.4|2249.4|216
1730457300000|2024-11-01 10:35:00|2253.6|2250.6|2253.6|2250.6|2253.6|2250.6|2253|2250|113
1730457600000|2024-11-01 10:40:00|2253.5|2250.5|2253.5|2250.5|2254.6|2251.6|2252.5|2249.5|186
1730457900000|2024-11-01 10:45:00|2253.6|2250.6|2255.6|2252.6|2256.4|2253.4|2253.5|2250.5|90
1730458200000|2024-11-01 10:50:00|2256|2253|2256.3|2253.3|2257.4|2254.4|2256|2253|40
1730458500000|2024-11-01 10:55:00|2256.5|2253.5|2250.3|2247.3|2256.5|2253.5|2249.6|2246.6|137
1730458800000|2024-11-01 11:00:00|2250.5|2247.5|2244.6|2241.6|2250.5|2247.5|2243.7|2240.7|417
1730459100000|2024-11-01 11:05:00|2244.7|2241.7|2246.6|2243.6|2247.6|2244.6|2240.7|2237.7|203
1730459400000|2024-11-01 11:10:00|2247.6|2244.6|2246.6|2243.6|2247.6|2244.6|2245.7|2242.7|97
1730459700000|2024-11-01 11:15:00|2246.8|2243.8|2244.6|2241.6|2247.6|2244.6|2244.6|2241.6|78
1730460000000|2024-11-01 11:20:00|2244.7|2241.7|2246.7|2243.7|2247.1|2244.1|2244.7|2241.7|49
1730460300000|2024-11-01 11:25:00|2246.6|2243.6|2244.6|2241.6|2246.7|2243.7|2242.8|2239.8|88
1730460600000|2024-11-01 11:30:00|2244.7|2241.7|2245.6|2242.6|2246.7|2243.7|2244.7|2241.7|110
1730460900000|2024-11-01 11:35:00|2244.7|2241.7|2243.5|2240.5|2245.6|2242.6|2241.7|2238.7|130
1730461200000|2024-11-01 11:40:00|2244.5|2241.5|2243.5|2240.5|2245.4|2242.4|2243.5|2240.5|110
1730461500000|2024-11-01 11:45:00|2244.5|2241.5|2245.4|2242.4|2245.5|2242.5|2244|2241|67
1730461800000|2024-11-01 11:50:00|2246.3|2243.3|2247.3|2244.3|2247.4|2244.4|2243|2240|191
1730462100000|2024-11-01 11:55:00|2248.3|2245.3|2246.2|2243.2|2251.3|2248.3|2244.4|2241.4|141
1730462400000|2024-11-01 12:00:00|2245.3|2242.3|2237.5|2234.5|2245.4|2242.4|2237.5|2234.5|321
1730462700000|2024-11-01 12:05:00|2237.6|2234.6|2239.5|2236.5|2240.5|2237.5|2237.6|2234.6|141
1730463000000|2024-11-01 12:10:00|2239.3|2236.3|2237.5|2234.5|2240.5|2237.5|2237.5|2234.5|264
1730463300000|2024-11-01 12:15:00|2237.6|2234.6|2237.6|2234.6|2239.5|2236.5|2237.5|2234.5|122
1730463600000|2024-11-01 12:20:00|2236.6|2233.6|2234.5|2231.5|2236.6|2233.6|2234.5|2231.5|680
1730463900000|2024-11-01 12:25:00|2234.6|2231.6|2230.1|2227.1|2234.6|2231.6|2228.1|2225.1|630
1730464200000|2024-11-01 12:30:00|2230.9|2227.9|2231|2228|2232.1|2229.1|2229.1|2226.1|257
1730464500000|2024-11-01 12:35:00|2231.1|2228.1|2231|2228|2232.1|2229.1|2230|2227|219
1730464800000|2024-11-01 12:40:00|2231.1|2228.1|2232.1|2229.1|2232.2|2229.2|2230|2227|164
1730465100000|2024-11-01 12:45:00|2232|2229|2234|2231|2238.7|2235.7|2232|2229|446
1730465400000|2024-11-01 12:50:00|2233.8|2230.8|2231|2228|2233.8|2230.8|2228.5|2225.5|222
1730465700000|2024-11-01 12:55:00|2231.1|2228.1|2228.2|2225.2|2234|2231|2228.1|2225.1|160
1730466000000|2024-11-01 13:00:00|2228.1|2225.1|2229|2226|2229.1|2226.1|2224.2|2221.2|260
1730466300000|2024-11-01 13:05:00|2228.2|2225.2|2232.1|2229.1|2232.9|2229.9|2228.1|2225.1|216
1730466600000|2024-11-01 13:10:00|2231.9|2228.9|2228.2|2225.2|2231.9|2228.9|2227.2|2224.2|295
1730466900000|2024-11-01 13:15:00|2228.1|2225.1|2228.2|2225.2|2230.9|2227.9|2228.1|2225.1|180
1730467200000|2024-11-01 13:20:00|2230.1|2227.1|2228.2|2225.2|2230.2|2227.2|2227.2|2224.2|169
1730467500000|2024-11-01 13:25:00|2228.1|2225.1|2227|2224|2228.2|2225.2|2225.1|2222.1|302
1730467800000|2024-11-01 13:30:00|2227.2|2224.2|2228.2|2225.2|2230|2227|2227|2224|196
1730468100000|2024-11-01 13:35:00|2228.7|2225.7|2227.4|2224.4|2229|2226|2225.4|2222.4|270
1730468400000|2024-11-01 13:40:00|2227.3|2224.3|2227.3|2224.3|2227.4|2224.4|2224.3|2221.3|201
1730468700000|2024-11-01 13:45:00|2227.4|2224.4|2224.6|2221.6|2227.4|2224.4|2223.6|2220.6|356
1730469000000|2024-11-01 13:50:00|2225.5|2222.5|2218.9|2215.9|2225.5|2222.5|2211.1|2208.1|877
1730469300000|2024-11-01 13:55:00|2219.7|2216.7|2215|2212|2219.9|2216.9|2213.5|2210.5|225
1730469600000|2024-11-01 14:00:00|2214.1|2211.1|2209.4|2206.4|2214.1|2211.1|2204.1|2201.1|1138
1730469900000|2024-11-01 14:05:00|2209.8|2206.8|2200|2197|2213.1|2210.1|2200|2197|890
1730470200000|2024-11-01 14:10:00|2199|2196|2206.7|2203.7|2206.7|2203.7|2199|2196|689
1730470500000|2024-11-01 14:15:00|2208.4|2205.4|2202.7|2199.7|2208.5|2205.5|2200.8|2197.8|457
1730470800000|2024-11-01 14:20:00|2202.8|2199.8|2194.4|2191.4|2206.7|2203.7|2193|2190|679
1730471100000|2024-11-01 14:25:00|2194|2191|2198.9|2195.9|2199|2196|2190.9|2187.9|761
1730471400000|2024-11-01 14:30:00|2198.8|2195.8|2201.9|2198.9|2202.8|2199.8|2197|2194|691
1730471700000|2024-11-01 14:35:00|2201.8|2198.8|2199.8|2196.8|2204.2|2201.2|2198|2195|663
1730472000000|2024-11-01 14:40:00|2199|2196|2197.5|2194.5|2199|2196|2196.5|2193.5|406
1730472300000|2024-11-01 14:45:00|2197.1|2194.1|2197|2194|2198.9|2195.9|2193|2190|514
1730472600000|2024-11-01 14:50:00|2196.8|2193.8|2197|2194|2199.9|2196.9|2196.4|2193.4|430
1730472900000|2024-11-01 14:55:00|2197.5|2194.5|2193.9|2190.9|2198|2195|2193.9|2190.9|235
1730473200000|2024-11-01 15:00:00|2194|2191|2187.1|2184.1|2194|2191|2185.2|2182.2|1076
1730473500000|2024-11-01 15:05:00|2185.7|2182.7|2185|2182|2186.9|2183.9|2181.1|2178.1|1149
1730473800000|2024-11-01 15:10:00|2184.2|2181.2|2182.2|2179.2|2185|2182|2177.7|2174.7|888
1730474100000|2024-11-01 15:15:00|2181.8|2178.8|2180.1|2177.1|2181.8|2178.8|2178.2|2175.2|369
1730474400000|2024-11-01 15:20:00|2179.7|2176.7|2183.1|2180.1|2183.1|2180.1|2179.7|2176.7|256
1730474700000|2024-11-01 15:25:00|2183|2180|2179.2|2176.2|2183.1|2180.1|2179.2|2176.2|321
1730475000000|2024-11-01 15:30:00|2179.1|2176.1|2176.4|2173.4|2180.2|2177.2|2176.4|2173.4|611
1730475300000|2024-11-01 15:35:00|2176.3|2173.3|2164.5|2161.5|2176.3|2173.3|2161.7|2158.7|1716
1730475600000|2024-11-01 15:40:00|2163.5|2160.5|2168.5|2165.5|2169.9|2166.9|2163.2|2160.2|437
1730475900000|2024-11-01 15:45:00|2167.8|2164.8|2171.3|2168.3|2172.4|2169.4|2167.2|2164.2|730
1730476200000|2024-11-01 15:50:00|2170.4|2167.4|2169.7|2166.7|2173.3|2170.3|2168.5|2165.5|382
1730476500000|2024-11-01 15:55:00|2169.5|2166.5|2168.5|2165.5|2170.4|2167.4|2168.5|2165.5|317
1730476800000|2024-11-01 16:00:00|2169|2166|2172.6|2169.6|2174.5|2171.5|2168.7|2165.7|339
1730477100000|2024-11-01 16:05:00|2172.5|2169.5|2167.8|2164.8|2172.5|2169.5|2167.8|2164.8|525
1730477400000|2024-11-01 16:10:00|2167.9|2164.9|2167.8|2164.8|2171.8|2168.8|2167.4|2164.4|358
1730477700000|2024-11-01 16:15:00|2167|2164|2171.6|2168.6|2171.8|2168.8|2166.9|2163.9|569
1730478000000|2024-11-01 16:20:00|2171.3|2168.3|2173.4|2170.4|2174.4|2171.4|2169.6|2166.6|719
1730478300000|2024-11-01 16:25:00|2173|2170|2182.4|2179.4|2182.5|2179.5|2171.4|2168.4|1197
1730478600000|2024-11-01 16:30:00|2182.5|2179.5|2179.6|2176.6|2182.6|2179.6|2177.7|2174.7|470
1730478900000|2024-11-01 16:35:00|2178.7|2175.7|2176|2173|2181.5|2178.5|2175.6|2172.6|464
1730479200000|2024-11-01 16:40:00|2175.6|2172.6|2178.5|2175.5|2179.4|2176.4|2173.5|2170.5|512
1730479500000|2024-11-01 16:45:00|2178.4|2175.4|2175.4|2172.4|2178.4|2175.4|2174.5|2171.5|607
1730479800000|2024-11-01 16:50:00|2176.4|2173.4|2168.8|2165.8|2178.1|2175.1|2168.5|2165.5|2244
1730480100000|2024-11-01 16:55:00|2169|2166|2169.7|2166.7|2170.8|2167.8|2167|2164|940
1730709000000|2024-11-04 08:30:00|2172.2|2169.2|2171.8|2168.8|2175|2172|2169|2166|774
1730709300000|2024-11-04 08:35:00|2172.8|2169.8|2178.6|2175.6|2179.6|2176.6|2171.7|2168.7|415
1730709600000|2024-11-04 08:40:00|2179.5|2176.5|2180.4|2177.4|2181.4|2178.4|2178.6|2175.6|125
1730709900000|2024-11-04 08:45:00|2180.6|2177.6|2181.6|2178.6|2182.4|2179.4|2177.1|2174.1|168
1730710200000|2024-11-04 08:50:00|2181.3|2178.3|2181.7|2178.7|2181.7|2178.7|2177.6|2174.6|139
1730710500000|2024-11-04 08:55:00|2181.6|2178.6|2181.1|2178.1|2181.7|2178.7|2178.6|2175.6|128
1730710800000|2024-11-04 09:00:00|2180.6|2177.6|2176.7|2173.7|2181.6|2178.6|2175.7|2172.7|151
1730711100000|2024-11-04 09:05:00|2176.6|2173.6|2177.7|2174.7|2178.7|2175.7|2176.6|2173.6|96
1730711400000|2024-11-04 09:10:00|2177.3|2174.3|2180.3|2177.3|2181.2|2178.2|2176.7|2173.7|76
1730711700000|2024-11-04 09:15:00|2180.2|2177.2|2178.7|2175.7|2180.7|2177.7|2177.7|2174.7|60
1730712000000|2024-11-04 09:20:00|2178.3|2175.3|2176.7|2173.7|2180|2177|2176.7|2173.7|89
1730712300000|2024-11-04 09:25:00|2177|2174|2170.6|2167.6|2177.7|2174.7|2170.1|2167.1|254
1730712600000|2024-11-04 09:30:00|2170.1|2167.1|2166.5|2163.5|2170.9|2167.9|2166.5|2163.5|186
1730712900000|2024-11-04 09:35:00|2166|2163|2160.3|2157.3|2167.9|2164.9|2160.3|2157.3|528
1730713200000|2024-11-04 09:40:00|2160.2|2157.2|2166.8|2163.8|2166.9|2163.9|2160.2|2157.2|264
1730713500000|2024-11-04 09:45:00|2165.9|2162.9|2165.9|2162.9|2169.9|2166.9|2165.9|2162.9|87
1730713800000|2024-11-04 09:50:00|2166.9|2163.9|2159.2|2156.2|2167.4|2164.4|2158.3|2155.3|205
1730714100000|2024-11-04 09:55:00|2159.3|2156.3|2156.8|2153.8|2162|2159|2156.2|2153.2|282
1730714400000|2024-11-04 10:00:00|2157.2|2154.2|2159.3|2156.3|2160.3|2157.3|2157.2|2154.2|116
1730714700000|2024-11-04 10:05:00|2159.2|2156.2|2164|2161|2165|2162|2158.3|2155.3|125
1730715000000|2024-11-04 10:10:00|2163|2160|2164|2161|2165|2162|2163|2160|83
1730715300000|2024-11-04 10:15:00|2165|2162|2161.9|2158.9|2165.9|2162.9|2161.9|2158.9|70
1730715600000|2024-11-04 10:20:00|2160.9|2157.9|2164|2161|2164|2161|2160.9|2157.9|48
1730715900000|2024-11-04 10:25:00|2164.9|2161.9|2162.9|2159.9|2165|2162|2162|2159|25
1730716200000|2024-11-04 10:30:00|2163|2160|2162|2159|2164|2161|2162|2159|77
1730716500000|2024-11-04 10:35:00|2161.9|2158.9|2164.7|2161.7|2164.7|2161.7|2161.9|2158.9|36
1730716800000|2024-11-04 10:40:00|2165|2162|2167.4|2164.4|2167.9|2164.9|2164.9|2161.9|45
1730717100000|2024-11-04 10:45:00|2167.2|2164.2|2168.9|2165.9|2170|2167|2166.7|2163.7|60
1730717400000|2024-11-04 10:50:00|2169|2166|2168.4|2165.4|2170.7|2167.7|2167.9|2164.9|80
1730717700000|2024-11-04 10:55:00|2168.9|2165.9|2168.9|2165.9|2169.7|2166.7|2167.9|2164.9|103
1730718000000|2024-11-04 11:00:00|2166.9|2163.9|2166|2163|2167.9|2164.9|2164.9|2161.9|138
1730718300000|2024-11-04 11:05:00|2165.9|2162.9|2163.9|2160.9|2165.9|2162.9|2163|2160|48
1730718600000|2024-11-04 11:10:00|2164|2161|2164.3|2161.3|2164.9|2161.9|2163.7|2160.7|17
1730718900000|2024-11-04 11:15:00|2164.8|2161.8|2167.8|2164.8|2167.8|2164.8|2162.7|2159.7|99
1730719200000|2024-11-04 11:20:00|2167.7|2164.7|2165.8|2162.8|2169.2|2166.2|2165.8|2162.8|48
1730719500000|2024-11-04 11:25:00|2166.7|2163.7|2167.7|2164.7|2168.6|2165.6|2165.8|2162.8|33
1730719800000|2024-11-04 11:30:00|2167.8|2164.8|2167.8|2164.8|2170.7|2167.7|2166.7|2163.7|129
1730720100000|2024-11-04 11:35:00|2167.7|2164.7|2169.8|2166.8|2171.7|2168.7|2167.7|2164.7|75
1730720400000|2024-11-04 11:40:00|2170.2|2167.2|2170.7|2167.7|2171.2|2168.2|2170.2|2167.2|17
1730720700000|2024-11-04 11:45:00|2170.8|2167.8|2169.8|2166.8|2171.8|2168.8|2169.8|2166.8|33
1730721000000|2024-11-04 11:50:00|2170.8|2167.8|2171.7|2168.7|2171.8|2168.8|2168.8|2165.8|59
1730721300000|2024-11-04 11:55:00|2171.6|2168.6|2169.9|2166.9|2171.8|2168.8|2169.8|2166.8|79
1730721600000|2024-11-04 12:00:00|2169.8|2166.8|2169.6|2166.6|2172.8|2169.8|2168.8|2165.8|105
1730721900000|2024-11-04 12:05:00|2169.8|2166.8|2166.9|2163.9|2170.8|2167.8|2166.9|2163.9|43
1730722200000|2024-11-04 12:10:00|2166.8|2163.8|2169.8|2166.8|2169.9|2166.9|2166.8|2163.8|28
1730722500000|2024-11-04 12:15:00|2169.7|2166.7|2167.8|2164.8|2169.7|2166.7|2166.7|2163.7|45
1730722800000|2024-11-04 12:20:00|2166.9|2163.9|2166.8|2163.8|2167.8|2164.8|2163.8|2160.8|55
1730723100000|2024-11-04 12:25:00|2166.9|2163.9|2165.9|2162.9|2166.9|2163.9|2165.7|2162.7|12
1730723400000|2024-11-04 12:30:00|2166.4|2163.4|2162.8|2159.8|2169.4|2166.4|2162.8|2159.8|90
1730723700000|2024-11-04 12:35:00|2162.7|2159.7|2160.8|2157.8|2162.7|2159.7|2159.3|2156.3|217
1730724000000|2024-11-04 12:40:00|2160.9|2157.9|2155.9|2152.9|2161.8|2158.8|2155.8|2152.8|292
1730724300000|2024-11-04 12:45:00|2156.8|2153.8|2155.9|2152.9|2156.9|2153.9|2153.5|2150.5|427
1730724600000|2024-11-04 12:50:00|2156|2153|2155.8|2152.8|2157.8|2154.8|2154.9|2151.9|241
1730724900000|2024-11-04 12:55:00|2155.6|2152.6|2153|2150|2156.9|2153.9|2153|2150|407
1730725200000|2024-11-04 13:00:00|2153.4|2150.4|2155.3|2152.3|2157.3|2154.3|2150.2|2147.2|314
1730725500000|2024-11-04 13:05:00|2155.2|2152.2|2162.3|2159.3|2164|2161|2155.2|2152.2|439
1730725800000|2024-11-04 13:10:00|2163.4|2160.4|2152.3|2149.3|2164|2161|2152.3|2149.3|446
1730726100000|2024-11-04 13:15:00|2153.1|2150.1|2150.9|2147.9|2153.1|2150.1|2150|2147|750
1730726400000|2024-11-04 13:20:00|2151.1|2148.1|2140.3|2137.3|2151.1|2148.1|2139.4|2136.4|1047
1730726700000|2024-11-04 13:25:00|2139.4|2136.4|2136.6|2133.6|2141.4|2138.4|2136|2133|545
1730727000000|2024-11-04 13:30:00|2136.5|2133.5|2134.4|2131.4|2136.6|2133.6|2131.4|2128.4|773
1730727300000|2024-11-04 13:35:00|2134.3|2131.3|2131.4|2128.4|2135.3|2132.3|2130.4|2127.4|333
1730727600000|2024-11-04 13:40:00|2130.6|2127.6|2122.6|2119.6|2130.6|2127.6|2121.5|2118.5|1678
1730727900000|2024-11-04 13:45:00|2123|2120|2122.6|2119.6|2125.6|2122.6|2122.5|2119.5|407
1730728200000|2024-11-04 13:50:00|2122.5|2119.5|2124.5|2121.5|2125.2|2122.2|2122.5|2119.5|202
1730728500000|2024-11-04 13:55:00|2124.4|2121.4|2128.2|2125.2|2128.2|2125.2|2123.5|2120.5|281
1730728800000|2024-11-04 14:00:00|2128.1|2125.1|2128.2|2125.2|2128.7|2125.7|2125.4|2122.4|433
1730729100000|2024-11-04 14:05:00|2128.1|2125.1|2133|2130|2135|2132|2127.7|2124.7|489
1730729400000|2024-11-04 14:10:00|2133.1|2130.1|2134|2131|2135|2132|2132.1|2129.1|136
1730729700000|2024-11-04 14:15:00|2134.1|2131.1|2134.8|2131.8|2137.1|2134.1|2133.1|2130.1|408
1730730000000|2024-11-04 14:20:00|2134|2131|2134|2131|2136.8|2133.8|2133.8|2130.8|173
1730730300000|2024-11-04 14:25:00|2134.7|2131.7|2133.8|2130.8|2134.8|2131.8|2133.8|2130.8|116
1730730600000|2024-11-04 14:30:00|2132.8|2129.8|2134|2131|2134.8|2131.8|2132.8|2129.8|179
1730730900000|2024-11-04 14:35:00|2135|2132|2143.4|2140.4|2143.4|2140.4|2133.8|2130.8|236
1730731200000|2024-11-04 14:40:00|2143.3|2140.3|2151.1|2148.1|2151.1|2148.1|2143.3|2140.3|703
1730731500000|2024-11-04 14:45:00|2150.1|2147.1|2141.3|2138.3|2150.1|2147.1|2139.3|2136.3|421
1730731800000|2024-11-04 14:50:00|2141.4|2138.4|2143.2|2140.2|2143.3|2140.3|2141.3|2138.3|224
1730732100000|2024-11-04 14:55:00|2142.2|2139.2|2145.2|2142.2|2146|2143|2141.2|2138.2|281
1730732400000|2024-11-04 15:00:00|2145|2142|2147.5|2144.5|2151|2148|2144.5|2141.5|531
1730732700000|2024-11-04 15:05:00|2147.2|2144.2|2149|2146|2149|2146|2145.2|2142.2|321
1730733000000|2024-11-04 15:10:00|2150|2147|2152.9|2149.9|2156.8|2153.8|2149|2146|568
1730733300000|2024-11-04 15:15:00|2152.8|2149.8|2148|2145|2152.8|2149.8|2146.3|2143.3|387
1730733600000|2024-11-04 15:20:00|2148.2|2145.2|2149|2146|2152.9|2149.9|2148|2145|228
1730733900000|2024-11-04 15:25:00|2148.3|2145.3|2150.9|2147.9|2153.8|2150.8|2148|2145|204
1730734200000|2024-11-04 15:30:00|2149.9|2146.9|2149|2146|2150.9|2147.9|2147.9|2144.9|181
1730734500000|2024-11-04 15:35:00|2148.9|2145.9|2153.8|2150.8|2153.8|2150.8|2148.9|2145.9|242
1730734800000|2024-11-04 15:40:00|2154.5|2151.5|2151.8|2148.8|2156.8|2153.8|2150.9|2147.9|294
1730735100000|2024-11-04 15:45:00|2151.9|2148.9|2149.4|2146.4|2152.8|2149.8|2146.9|2143.9|385
1730735400000|2024-11-04 15:50:00|2149.8|2146.8|2150.7|2147.7|2150.9|2147.9|2148|2145|161
1730735700000|2024-11-04 15:55:00|2149.9|2146.9|2150.7|2147.7|2152.7|2149.7|2149.7|2146.7|134
1730736000000|2024-11-04 16:00:00|2151.7|2148.7|2149.7|2146.7|2151.9|2148.9|2147.7|2144.7|101
1730736300000|2024-11-04 16:05:00|2150.5|2147.5|2154.6|2151.6|2157.5|2154.5|2150.5|2147.5|333
1730736600000|2024-11-04 16:10:00|2155.4|2152.4|2155.5|2152.5|2155.5|2152.5|2153.5|2150.5|79
1730736900000|2024-11-04 16:15:00|2155|2152|2151.7|2148.7|2155|2152|2151.7|2148.7|206
1730737200000|2024-11-04 16:20:00|2152.7|2149.7|2147.7|2144.7|2154|2151|2145|2142|214
1730737500000|2024-11-04 16:25:00|2146.9|2143.9|2147.7|2144.7|2147.9|2144.9|2146.7|2143.7|92
1730737800000|2024-11-04 16:30:00|2146.7|2143.7|2155.5|2152.5|2159.5|2156.5|2146.6|2143.6|1068
1730738100000|2024-11-04 16:35:00|2155|2152|2155.7|2152.7|2155.7|2152.7|2153.7|2150.7|112
1730738400000|2024-11-04 16:40:00|2156.6|2153.6|2155.5|2152.5|2160.6|2157.6|2155.5|2152.5|409
1730738700000|2024-11-04 16:45:00|2155.7|2152.7|2156.5|2153.5|2156.6|2153.6|2154.5|2151.5|142
1730739000000|2024-11-04 16:50:00|2156.6|2153.6|2156.4|2153.4|2157.4|2154.4|2154.6|2151.6|99
1730739300000|2024-11-04 16:55:00|2153.7|2150.7|2154.7|2151.7|2155.4|2152.4|2152.7|2149.7|235
1730739600000|2024-11-04 17:00:00|2154.6|2151.6|2156.7|2153.7|2158.4|2155.4|2154.6|2151.6|242
1730739900000|2024-11-04 17:05:00|2155.7|2152.7|2150.1|2147.1|2156.7|2153.7|2150.1|2147.1|304
1730740200000|2024-11-04 17:10:00|2150.4|2147.4|2151.1|2148.1|2151.4|2148.4|2149.2|2146.2|290
1730740500000|2024-11-04 17:15:00|2151.2|2148.2|2150.9|2147.9|2152.4|2149.4|2150.1|2147.1|228
1730740800000|2024-11-04 17:20:00|2151.1|2148.1|2151.2|2148.2|2151.9|2148.9|2149.7|2146.7|140
1730741100000|2024-11-04 17:25:00|2152.2|2149.2|2152.2|2149.2|2153.2|2150.2|2151.1|2148.1|167
1730741400000|2024-11-04 17:30:00|2152.3|2149.3|2154.3|2151.3|2156.1|2153.1|2150.8|2147.8|275
1730741700000|2024-11-04 17:35:00|2154.2|2151.2|2153.2|2150.2|2154.2|2151.2|2153.2|2150.2|81
1730742000000|2024-11-04 17:40:00|2154.2|2151.2|2154.3|2151.3|2155.2|2152.2|2153.2|2150.2|239
1730742300000|2024-11-04 17:45:00|2154.2|2151.2|2153.3|2150.3|2155.2|2152.2|2153.2|2150.2|284
1730742600000|2024-11-04 17:50:00|2154|2151|2153.4|2150.4|2156.9|2153.9|2153.4|2150.4|1345
1730742900000|2024-11-04 17:55:00|2154.2|2151.2|2150.7|2147.7|2155.3|2152.3|2150.2|2147.2|544
1730743200000|2024-11-04 18:00:00|2150.6|2147.6|2150.6|2147.6|2150.6|2147.6|2150.6|2147.6|0
1730795400000|2024-11-05 08:30:00|2149.4|2146.4|2142.9|2139.9|2150.9|2147.9|2141.4|2138.4|347
1730795700000|2024-11-05 08:35:00|2143.3|2140.3|2145.4|2142.4|2145.4|2142.4|2140.9|2137.9|146
1730796000000|2024-11-05 08:40:00|2145.3|2142.3|2145.8|2142.8|2145.9|2142.9|2143.4|2140.4|6
1730796300000|2024-11-05 08:45:00|2146.2|2143.2|2144.4|2141.4|2146.2|2143.2|2138.9|2135.9|154
1730796600000|2024-11-05 08:50:00|2144.8|2141.8|2147.6|2144.6|2147.6|2144.6|2144.4|2141.4|148
1730796900000|2024-11-05 08:55:00|2146.8|2143.8|2146.8|2143.8|2148.6|2145.6|2146.3|2143.3|35
1730797200000|2024-11-05 09:00:00|2146.3|2143.3|2148.8|2145.8|2149.8|2146.8|2146.3|2143.3|46
1730797500000|2024-11-05 09:05:00|2148.6|2145.6|2144.5|2141.5|2148.6|2145.6|2143.8|2140.8|32
1730797800000|2024-11-05 09:10:00|2144.6|2141.6|2146.6|2143.6|2147.6|2144.6|2143.4|2140.4|69
1730798100000|2024-11-05 09:15:00|2146.8|2143.8|2147.6|2144.6|2148.6|2145.6|2146.8|2143.8|53
1730798400000|2024-11-05 09:20:00|2147.3|2144.3|2146.8|2143.8|2147.8|2144.8|2146.6|2143.6|13
1730798700000|2024-11-05 09:25:00|2146.6|2143.6|2144.8|2141.8|2147.8|2144.8|2143.8|2140.8|42
1730799000000|2024-11-05 09:30:00|2145.6|2142.6|2145.7|2142.7|2146.8|2143.8|2143.8|2140.8|16
1730799300000|2024-11-05 09:35:00|2146.2|2143.2|2149.6|2146.6|2149.6|2146.6|2145.7|2142.7|30
1730799600000|2024-11-05 09:40:00|2148.6|2145.6|2144.7|2141.7|2148.6|2145.6|2144.2|2141.2|140
1730799900000|2024-11-05 09:45:00|2143.7|2140.7|2144.7|2141.7|2146.7|2143.7|2143.7|2140.7|42
1730800200000|2024-11-05 09:50:00|2144.6|2141.6|2144.2|2141.2|2145.7|2142.7|2144.2|2141.2|19
1730800500000|2024-11-05 09:55:00|2144.6|2141.6|2144.7|2141.7|2144.7|2141.7|2143.7|2140.7|6
1730800800000|2024-11-05 10:00:00|2144.6|2141.6|2139.4|2136.4|2144.6|2141.6|2139.4|2136.4|116
1730801100000|2024-11-05 10:05:00|2139.7|2136.7|2137|2134|2140|2137|2137|2134|133
1730801400000|2024-11-05 10:10:00|2136|2133|2137|2134|2138|2135|2135.9|2132.9|131
1730801700000|2024-11-05 10:15:00|2136.8|2133.8|2134.1|2131.1|2137|2134|2133.1|2130.1|88
1730802000000|2024-11-05 10:20:00|2134.2|2131.2|2130.1|2127.1|2134.2|2131.2|2128.2|2125.2|224
1730802300000|2024-11-05 10:25:00|2129.2|2126.2|2130.2|2127.2|2130.2|2127.2|2129.2|2126.2|133
1730802600000|2024-11-05 10:30:00|2130.1|2127.1|2129.2|2126.2|2130.2|2127.2|2128.2|2125.2|48
1730802900000|2024-11-05 10:35:00|2129.1|2126.1|2130.2|2127.2|2130.2|2127.2|2129.1|2126.1|107
1730803200000|2024-11-05 10:40:00|2130.1|2127.1|2130.1|2127.1|2130.2|2127.2|2129.7|2126.7|100
1730803500000|2024-11-05 10:45:00|2130.2|2127.2|2130.2|2127.2|2130.2|2127.2|2128.1|2125.1|36
1730803800000|2024-11-05 10:50:00|2129.2|2126.2|2129.7|2126.7|2130.2|2127.2|2129.2|2126.2|26
1730804100000|2024-11-05 10:55:00|2129.6|2126.6|2131.9|2128.9|2133.8|2130.8|2128.2|2125.2|150
1730804400000|2024-11-05 11:00:00|2132.1|2129.1|2131.9|2128.9|2133.9|2130.9|2131.8|2128.8|124
1730804700000|2024-11-05 11:05:00|2132.9|2129.9|2133.9|2130.9|2135.8|2132.8|2131.9|2128.9|217
1730805000000|2024-11-05 11:10:00|2133.8|2130.8|2132.8|2129.8|2134.3|2131.3|2131.9|2128.9|102
1730805300000|2024-11-05 11:15:00|2132.4|2129.4|2130.9|2127.9|2132.9|2129.9|2130.9|2127.9|102
1730805600000|2024-11-05 11:20:00|2131.9|2128.9|2134.8|2131.8|2134.8|2131.8|2131.9|2128.9|125
1730805900000|2024-11-05 11:25:00|2134.9|2131.9|2133.9|2130.9|2135.8|2132.8|2133.8|2130.8|91
1730806200000|2024-11-05 11:30:00|2133.8|2130.8|2132.9|2129.9|2133.8|2130.8|2130.9|2127.9|171
1730806500000|2024-11-05 11:35:00|2132.8|2129.8|2135.8|2132.8|2135.8|2132.8|2131.9|2128.9|33
1730806800000|2024-11-05 11:40:00|2135|2132|2135.9|2132.9|2135.9|2132.9|2134.9|2131.9|16
1730807100000|2024-11-05 11:45:00|2135.8|2132.8|2142.6|2139.6|2144.6|2141.6|2133.9|2130.9|1371
1730807400000|2024-11-05 11:50:00|2142.5|2139.5|2143.5|2140.5|2143.6|2140.6|2139.8|2136.8|213
1730807700000|2024-11-05 11:55:00|2143.6|2140.6|2142.6|2139.6|2144.5|2141.5|2140.8|2137.8|75
1730808000000|2024-11-05 12:00:00|2141.6|2138.6|2141.8|2138.8|2145.5|2142.5|2141.6|2138.6|106
1730808300000|2024-11-05 12:05:00|2141.9|2138.9|2144.3|2141.3|2145.1|2142.1|2140.8|2137.8|50
1730808600000|2024-11-05 12:10:00|2144.8|2141.8|2145.6|2142.6|2146.6|2143.6|2142.6|2139.6|140
1730808900000|2024-11-05 12:15:00|2144.6|2141.6|2143.6|2140.6|2146.5|2143.5|2143.5|2140.5|63
1730809200000|2024-11-05 12:20:00|2142.9|2139.9|2144.6|2141.6|2146.6|2143.6|2141.9|2138.9|80
1730809500000|2024-11-05 12:25:00|2144.8|2141.8|2142.6|2139.6|2144.8|2141.8|2142.6|2139.6|27
1730809800000|2024-11-05 12:30:00|2141.1|2138.1|2141.6|2138.6|2144|2141|2140.6|2137.6|57
1730810100000|2024-11-05 12:35:00|2141.5|2138.5|2140.6|2137.6|2141.6|2138.6|2138.6|2135.6|89
1730810400000|2024-11-05 12:40:00|2139.6|2136.6|2132.2|2129.2|2140.6|2137.6|2131|2128|466
1730810700000|2024-11-05 12:45:00|2132.4|2129.4|2132.6|2129.6|2132.7|2129.7|2130.7|2127.7|63
1730811000000|2024-11-05 12:50:00|2131.7|2128.7|2134.3|2131.3|2134.3|2131.3|2130.6|2127.6|108
1730811300000|2024-11-05 12:55:00|2133.3|2130.3|2132|2129|2133.3|2130.3|2131.6|2128.6|74
1730811600000|2024-11-05 13:00:00|2132.3|2129.3|2131.2|2128.2|2132.6|2129.6|2130.2|2127.2|129
1730811900000|2024-11-05 13:05:00|2131.1|2128.1|2136.2|2133.2|2136.2|2133.2|2129.6|2126.6|277
1730812200000|2024-11-05 13:10:00|2135.2|2132.2|2130.3|2127.3|2135.2|2132.2|2127.6|2124.6|395
1730812500000|2024-11-05 13:15:00|2129.5|2126.5|2128.3|2125.3|2131.3|2128.3|2127.6|2124.6|209
1730812800000|2024-11-05 13:20:00|2128.5|2125.5|2128.3|2125.3|2130.5|2127.5|2128.3|2125.3|155
1730813100000|2024-11-05 13:25:00|2129.3|2126.3|2134.1|2131.1|2135.2|2132.2|2128.4|2125.4|311
1730813400000|2024-11-05 13:30:00|2134.2|2131.2|2134.2|2131.2|2135.2|2132.2|2131.3|2128.3|218
1730813700000|2024-11-05 13:35:00|2134.5|2131.5|2137.5|2134.5|2138|2135|2134.2|2131.2|234
1730814000000|2024-11-05 13:40:00|2137.2|2134.2|2136|2133|2138|2135|2136|2133|106
1730814300000|2024-11-05 13:45:00|2136.2|2133.2|2136.8|2133.8|2138.8|2135.8|2135|2132|249
1730814600000|2024-11-05 13:50:00|2136.9|2133.9|2136.8|2133.8|2138.8|2135.8|2135.8|2132.8|145
1730814900000|2024-11-05 13:55:00|2135.9|2132.9|2136.8|2133.8|2136.8|2133.8|2133.8|2130.8|230
1730815200000|2024-11-05 14:00:00|2137.3|2134.3|2146.5|2143.5|2146.5|2143.5|2137.3|2134.3|268
1730815500000|2024-11-05 14:05:00|2146.6|2143.6|2142.8|2139.8|2147.5|2144.5|2141.8|2138.8|243
1730815800000|2024-11-05 14:10:00|2143.8|2140.8|2143.4|2140.4|2146.5|2143.5|2142.9|2139.9|251
1730816100000|2024-11-05 14:15:00|2143.8|2140.8|2142|2139|2143.9|2140.9|2141|2138|150
1730816400000|2024-11-05 14:20:00|2142.9|2139.9|2142|2139|2143|2140|2141|2138|124
1730816700000|2024-11-05 14:25:00|2141|2138|2136.3|2133.3|2141|2138|2135.6|2132.6|267
1730817000000|2024-11-05 14:30:00|2135.3|2132.3|2135.3|2132.3|2135.3|2132.3|2134.3|2131.3|141
1730817300000|2024-11-05 14:35:00|2136.3|2133.3|2136.3|2133.3|2139|2136|2135.9|2132.9|144
1730817600000|2024-11-05 14:40:00|2135.3|2132.3|2134.4|2131.4|2137.3|2134.3|2134.3|2131.3|191
1730817900000|2024-11-05 14:45:00|2133.5|2130.5|2133.4|2130.4|2133.5|2130.5|2131.4|2128.4|227
1730818200000|2024-11-05 14:50:00|2133.5|2130.5|2133.3|2130.3|2134.3|2131.3|2133.3|2130.3|90
1730818500000|2024-11-05 14:55:00|2132.4|2129.4|2133.2|2130.2|2135.3|2132.3|2132.4|2129.4|201
1730818800000|2024-11-05 15:00:00|2132.4|2129.4|2132.4|2129.4|2133.2|2130.2|2130.2|2127.2|282
1730819100000|2024-11-05 15:05:00|2132.5|2129.5|2131.4|2128.4|2132.5|2129.5|2130.4|2127.4|141
1730819400000|2024-11-05 15:10:00|2132.4|2129.4|2133.4|2130.4|2133.4|2130.4|2132.4|2129.4|248
1730819700000|2024-11-05 15:15:00|2133.2|2130.2|2132.2|2129.2|2134.1|2131.1|2132.2|2129.2|160
1730820000000|2024-11-05 15:20:00|2131.2|2128.2|2129.2|2126.2|2131.2|2128.2|2129.2|2126.2|194
1730820300000|2024-11-05 15:25:00|2129.5|2126.5|2129.2|2126.2|2132.2|2129.2|2129.2|2126.2|362
1730820600000|2024-11-05 15:30:00|2128.5|2125.5|2129.2|2126.2|2130.2|2127.2|2128.5|2125.5|98
1730820900000|2024-11-05 15:35:00|2128.2|2125.2|2129.2|2126.2|2129.2|2126.2|2128.2|2125.2|94
1730821200000|2024-11-05 15:40:00|2129.1|2126.1|2134|2131|2134|2131|2128.3|2125.3|345
1730821500000|2024-11-05 15:45:00|2135|2132|2134.9|2131.9|2136.1|2133.1|2132.2|2129.2|293
1730821800000|2024-11-05 15:50:00|2135.9|2132.9|2140.7|2137.7|2140.7|2137.7|2135.9|2132.9|285
1730822100000|2024-11-05 15:55:00|2139.8|2136.8|2142.7|2139.7|2142.7|2139.7|2138.7|2135.7|134
1730822400000|2024-11-05 16:00:00|2141.7|2138.7|2138.2|2135.2|2143.7|2140.7|2138.2|2135.2|493
1730822700000|2024-11-05 16:05:00|2137.8|2134.8|2140.1|2137.1|2141.1|2138.1|2136.8|2133.8|403
1730823000000|2024-11-05 16:10:00|2139.2|2136.2|2143.8|2140.8|2143.8|2140.8|2139.2|2136.2|161
1730823300000|2024-11-05 16:15:00|2145.8|2142.8|2147.8|2144.8|2150.5|2147.5|2144.8|2141.8|454
1730823600000|2024-11-05 16:20:00|2148.7|2145.7|2147.7|2144.7|2148.7|2145.7|2144.9|2141.9|298
1730823900000|2024-11-05 16:25:00|2147.8|2144.8|2152.4|2149.4|2155.4|2152.4|2146.8|2143.8|676
1730824200000|2024-11-05 16:30:00|2152.1|2149.1|2151.4|2148.4|2152.1|2149.1|2148.5|2145.5|435
1730824500000|2024-11-05 16:35:00|2152.3|2149.3|2152.8|2149.8|2154.6|2151.6|2152.3|2149.3|276
1730824800000|2024-11-05 16:40:00|2152.9|2149.9|2150.5|2147.5|2153.4|2150.4|2150.4|2147.4|109
1730825100000|2024-11-05 16:45:00|2151.5|2148.5|2151.9|2148.9|2152.5|2149.5|2150.5|2147.5|91
1730825400000|2024-11-05 16:50:00|2152.4|2149.4|2151.4|2148.4|2154.4|2151.4|2150.5|2147.5|114
1730825700000|2024-11-05 16:55:00|2150.5|2147.5|2152.5|2149.5|2152.5|2149.5|2149.4|2146.4|73
1730826000000|2024-11-05 17:00:00|2153.4|2150.4|2154.4|2151.4|2156.4|2153.4|2153.4|2150.4|264
1730826300000|2024-11-05 17:05:00|2154.2|2151.2|2156.1|2153.1|2156.2|2153.2|2153.4|2150.4|226
1730826600000|2024-11-05 17:10:00|2156.2|2153.2|2154.4|2151.4|2158.1|2155.1|2153.4|2150.4|218
1730826900000|2024-11-05 17:15:00|2154.5|2151.5|2156.2|2153.2|2158.1|2155.1|2154.4|2151.4|115
1730827200000|2024-11-05 17:20:00|2156.4|2153.4|2156.4|2153.4|2156.4|2153.4|2152.5|2149.5|140
1730827500000|2024-11-05 17:25:00|2158.2|2155.2|2156.3|2153.3|2159.1|2156.1|2155.4|2152.4|319
1730827800000|2024-11-05 17:30:00|2156.2|2153.2|2152.3|2149.3|2156.2|2153.2|2151.5|2148.5|135
1730828100000|2024-11-05 17:35:00|2153.3|2150.3|2151.6|2148.6|2154.6|2151.6|2149.9|2146.9|229
1730828400000|2024-11-05 17:40:00|2152.1|2149.1|2151.7|2148.7|2153.1|2150.1|2149.7|2146.7|228
1730828700000|2024-11-05 17:45:00|2151.6|2148.6|2152.6|2149.6|2153.6|2150.6|2150.6|2147.6|297
1730829000000|2024-11-05 17:50:00|2152.5|2149.5|2149.4|2146.4|2153.6|2150.6|2148.1|2145.1|1381
1730829300000|2024-11-05 17:55:00|2149.3|2146.3|2146|2143|2149.3|2146.3|2143.5|2140.5|670
1730829600000|2024-11-05 18:00:00|2145.3|2142.3|2145.3|2142.3|2145.3|2142.3|2145.3|2142.3|6
1730881800000|2024-11-06 08:30:00|2131|2128|2122.4|2119.4|2131.1|2128.1|2122.3|2119.3|976
1730882100000|2024-11-06 08:35:00|2122.8|2119.8|2127.3|2124.3|2130.3|2127.3|2121.5|2118.5|330
1730882400000|2024-11-06 08:40:00|2127.4|2124.4|2128.3|2125.3|2129.6|2126.6|2127.4|2124.4|141
1730882700000|2024-11-06 08:45:00|2131.1|2128.1|2136.3|2133.3|2137.3|2134.3|2128.3|2125.3|289
1730883000000|2024-11-06 08:50:00|2136|2133|2135.6|2132.6|2136|2133|2132.1|2129.1|108
1730883300000|2024-11-06 08:55:00|2135.1|2132.1|2136.3|2133.3|2136.3|2133.3|2130.8|2127.8|58
1730883600000|2024-11-06 09:00:00|2136.4|2133.4|2131.4|2128.4|2137.3|2134.3|2131.4|2128.4|210
1730883900000|2024-11-06 09:05:00|2131.8|2128.8|2130.5|2127.5|2134.3|2131.3|2130.5|2127.5|80
1730884200000|2024-11-06 09:10:00|2130.9|2127.9|2132.8|2129.8|2132.8|2129.8|2130.5|2127.5|31
1730884500000|2024-11-06 09:15:00|2132.9|2129.9|2130.7|2127.7|2132.9|2129.9|2130.1|2127.1|139
1730884800000|2024-11-06 09:20:00|2130.2|2127.2|2128.2|2125.2|2131.2|2128.2|2128.2|2125.2|122
1730885100000|2024-11-06 09:25:00|2128.4|2125.4|2133|2130|2133|2130|2128.1|2125.1|447
1730885400000|2024-11-06 09:30:00|2132.7|2129.7|2131.1|2128.1|2133.2|2130.2|2130.7|2127.7|24
1730885700000|2024-11-06 09:35:00|2130.2|2127.2|2127.2|2124.2|2130.2|2127.2|2126.2|2123.2|161
1730886000000|2024-11-06 09:40:00|2126.6|2123.6|2127.7|2124.7|2128.1|2125.1|2126.2|2123.2|33
1730886300000|2024-11-06 09:45:00|2128.1|2125.1|2128.2|2125.2|2128.2|2125.2|2127.1|2124.1|15
1730886600000|2024-11-06 09:50:00|2128.1|2125.1|2127.2|2124.2|2129.1|2126.1|2127.1|2124.1|81
1730886900000|2024-11-06 09:55:00|2127.1|2124.1|2131.1|2128.1|2131.1|2128.1|2127.1|2124.1|32
1730887200000|2024-11-06 10:00:00|2131.6|2128.6|2137.9|2134.9|2137.9|2134.9|2131.1|2128.1|127
1730887500000|2024-11-06 10:05:00|2137.8|2134.8|2138.8|2135.8|2138.8|2135.8|2135.9|2132.9|165
1730887800000|2024-11-06 10:10:00|2138.7|2135.7|2139.7|2136.7|2140.8|2137.8|2137.9|2134.9|111
1730888100000|2024-11-06 10:15:00|2139.9|2136.9|2141.8|2138.8|2142.7|2139.7|2138.9|2135.9|49
1730888400000|2024-11-06 10:20:00|2141.7|2138.7|2139.7|2136.7|2143.7|2140.7|2138.8|2135.8|69
1730888700000|2024-11-06 10:25:00|2140.7|2137.7|2141.7|2138.7|2141.7|2138.7|2140.2|2137.2|46
1730889000000|2024-11-06 10:30:00|2141.2|2138.2|2142.7|2139.7|2143.7|2140.7|2140.8|2137.8|59
1730889300000|2024-11-06 10:35:00|2143.7|2140.7|2143.7|2140.7|2143.7|2140.7|2142.8|2139.8|13
1730889600000|2024-11-06 10:40:00|2143.8|2140.8|2142.7|2139.7|2143.8|2140.8|2142.3|2139.3|12
1730889900000|2024-11-06 10:45:00|2142.6|2139.6|2142.6|2139.6|2142.6|2139.6|2141.6|2138.6|9
1730890200000|2024-11-06 10:50:00|2142.8|2139.8|2140.6|2137.6|2143.6|2140.6|2140.6|2137.6|35
1730890500000|2024-11-06 10:55:00|2140.8|2137.8|2138.8|2135.8|2140.8|2137.8|2138.8|2135.8|69
1730890800000|2024-11-06 11:00:00|2138.4|2135.4|2136.3|2133.3|2138.4|2135.4|2135.9|2132.9|30
1730891100000|2024-11-06 11:05:00|2136.8|2133.8|2138.6|2135.6|2138.6|2135.6|2136.8|2133.8|34
1730891400000|2024-11-06 11:10:00|2138.8|2135.8|2137.9|2134.9|2139.3|2136.3|2137.9|2134.9|34
1730891700000|2024-11-06 11:15:00|2138.3|2135.3|2137.8|2134.8|2138.3|2135.3|2137.3|2134.3|37
1730892000000|2024-11-06 11:20:00|2137.6|2134.6|2137.8|2134.8|2138.6|2135.6|2137.6|2134.6|28
1730892300000|2024-11-06 11:25:00|2137.9|2134.9|2135.8|2132.8|2138.3|2135.3|2135.8|2132.8|65
1730892600000|2024-11-06 11:30:00|2135.6|2132.6|2136.7|2133.7|2137.6|2134.6|2134.9|2131.9|59
1730892900000|2024-11-06 11:35:00|2136.9|2133.9|2133.9|2130.9|2137.2|2134.2|2133.9|2130.9|141
1730893200000|2024-11-06 11:40:00|2134|2131|2135.4|2132.4|2136.9|2133.9|2134|2131|53
1730893500000|2024-11-06 11:45:00|2135.9|2132.9|2134|2131|2135.9|2132.9|2133|2130|29
1730893800000|2024-11-06 11:50:00|2133.6|2130.6|2133.9|2130.9|2134.1|2131.1|2131.5|2128.5|75
1730894100000|2024-11-06 11:55:00|2133.1|2130.1|2132.1|2129.1|2133.5|2130.5|2131.1|2128.1|134
1730894400000|2024-11-06 12:00:00|2132.5|2129.5|2130.1|2127.1|2133|2130|2130.1|2127.1|119
1730894700000|2024-11-06 12:05:00|2129.4|2126.4|2129|2126|2129.4|2126.4|2127.6|2124.6|255
1730895000000|2024-11-06 12:10:00|2129.1|2126.1|2128|2125|2131|2128|2128|2125|80
1730895300000|2024-11-06 12:15:00|2127|2124|2126|2123|2128.1|2125.1|2125.9|2122.9|180
1730895600000|2024-11-06 12:20:00|2126.8|2123.8|2127|2124|2127|2124|2125.8|2122.8|103
1730895900000|2024-11-06 12:25:00|2126.8|2123.8|2127|2124|2127.1|2124.1|2124.5|2121.5|103
1730896200000|2024-11-06 12:30:00|2126.8|2123.8|2125|2122|2127|2124|2125|2122|69
1730896500000|2024-11-06 12:35:00|2125.1|2122.1|2125.1|2122.1|2125.8|2122.8|2124.1|2121.1|157
1730896800000|2024-11-06 12:40:00|2125|2122|2125.1|2122.1|2126|2123|2124.1|2121.1|119
1730897100000|2024-11-06 12:45:00|2125.5|2122.5|2124.8|2121.8|2126.1|2123.1|2124.8|2121.8|45
1730897400000|2024-11-06 12:50:00|2125|2122|2126|2123|2126.1|2123.1|2125|2122|59
1730897700000|2024-11-06 12:55:00|2126.1|2123.1|2125.1|2122.1|2127.1|2124.1|2125.1|2122.1|76
1730898000000|2024-11-06 13:00:00|2125|2122|2124.1|2121.1|2126.1|2123.1|2122.2|2119.2|487
1730898300000|2024-11-06 13:05:00|2123.2|2120.2|2127.1|2124.1|2129|2126|2122.2|2119.2|317
1730898600000|2024-11-06 13:10:00|2127.2|2124.2|2125.1|2122.1|2128.1|2125.1|2123.2|2120.2|395
1730898900000|2024-11-06 13:15:00|2125.2|2122.2|2125.1|2122.1|2125.2|2122.2|2124.2|2121.2|148
1730899200000|2024-11-06 13:20:00|2126.1|2123.1|2132.1|2129.1|2134.8|2131.8|2126.1|2123.1|366
1730899500000|2024-11-06 13:25:00|2131.9|2128.9|2129.1|2126.1|2132.1|2129.1|2128.2|2125.2|144
1730899800000|2024-11-06 13:30:00|2128.2|2125.2|2124.2|2121.2|2128.2|2125.2|2124.2|2121.2|268
1730900100000|2024-11-06 13:35:00|2124.1|2121.1|2123.2|2120.2|2124.2|2121.2|2122.1|2119.1|680
1730900400000|2024-11-06 13:40:00|2123.1|2120.1|2123.2|2120.2|2125.1|2122.1|2122.2|2119.2|280
1730900700000|2024-11-06 13:45:00|2123.3|2120.3|2124.2|2121.2|2124.3|2121.3|2123.2|2120.2|40
1730901000000|2024-11-06 13:50:00|2125.1|2122.1|2124.8|2121.8|2131.9|2128.9|2124.8|2121.8|638
1730901300000|2024-11-06 13:55:00|2124.9|2121.9|2125.8|2122.8|2127.8|2124.8|2123.9|2120.9|221
1730901600000|2024-11-06 14:00:00|2125.9|2122.9|2124.9|2121.9|2125.9|2122.9|2123.8|2120.8|162
1730901900000|2024-11-06 14:05:00|2124.8|2121.8|2121.2|2118.2|2124.9|2121.9|2121.2|2118.2|206
1730902200000|2024-11-06 14:10:00|2121|2118|2123.8|2120.8|2123.8|2120.8|2121|2118|289
1730902500000|2024-11-06 14:15:00|2122.8|2119.8|2124.8|2121.8|2124.9|2121.9|2119.9|2116.9|475
1730902800000|2024-11-06 14:20:00|2124.9|2121.9|2125.8|2122.8|2125.8|2122.8|2123.8|2120.8|336
1730903100000|2024-11-06 14:25:00|2124.9|2121.9|2126.8|2123.8|2126.8|2123.8|2123.8|2120.8|156
1730903400000|2024-11-06 14:30:00|2128.6|2125.6|2128.3|2125.3|2133.5|2130.5|2127.5|2124.5|764
1730903700000|2024-11-06 14:35:00|2128.2|2125.2|2124.5|2121.5|2131.2|2128.2|2124.5|2121.5|424
1730904000000|2024-11-06 14:40:00|2125.3|2122.3|2124.3|2121.3|2125.3|2122.3|2122.6|2119.6|204
1730904300000|2024-11-06 14:45:00|2123.5|2120.5|2121.5|2118.5|2123.5|2120.5|2120.5|2117.5|517
1730904600000|2024-11-06 14:50:00|2120.6|2117.6|2123.5|2120.5|2123.5|2120.5|2120.5|2117.5|231
1730904900000|2024-11-06 14:55:00|2124.2|2121.2|2125.2|2122.2|2126.5|2123.5|2124.2|2121.2|362
1730905200000|2024-11-06 15:00:00|2125.5|2122.5|2124.2|2121.2|2126.2|2123.2|2123.5|2120.5|262
1730905500000|2024-11-06 15:05:00|2123.5|2120.5|2125.3|2122.3|2125.3|2122.3|2123.2|2120.2|289
1730905800000|2024-11-06 15:10:00|2125.5|2122.5|2133.2|2130.2|2133.2|2130.2|2125.5|2122.5|355
1730906100000|2024-11-06 15:15:00|2134.2|2131.2|2138.9|2135.9|2139.4|2136.4|2133.2|2130.2|797
1730906400000|2024-11-06 15:20:00|2138.5|2135.5|2140.9|2137.9|2142.2|2139.2|2135|2132|306
1730906700000|2024-11-06 15:25:00|2140.2|2137.2|2147.6|2144.6|2148.6|2145.6|2140|2137|494
1730907000000|2024-11-06 15:30:00|2146.9|2143.9|2159.5|2156.5|2162.5|2159.5|2146.6|2143.6|1466
1730907300000|2024-11-06 15:35:00|2159.4|2156.4|2155.6|2152.6|2163.5|2160.5|2153.8|2150.8|698
1730907600000|2024-11-06 15:40:00|2155.8|2152.8|2158.6|2155.6|2159.4|2156.4|2155.8|2152.8|213
1730907900000|2024-11-06 15:45:00|2157.8|2154.8|2157.6|2154.6|2160.6|2157.6|2154.8|2151.8|366
1730908200000|2024-11-06 15:50:00|2157.8|2154.8|2159.3|2156.3|2160.5|2157.5|2157.6|2154.6|391
1730908500000|2024-11-06 15:55:00|2160.3|2157.3|2158.3|2155.3|2161.3|2158.3|2157.3|2154.3|183
1730908800000|2024-11-06 16:00:00|2158.5|2155.5|2156.6|2153.6|2160.3|2157.3|2152.7|2149.7|348
1730909100000|2024-11-06 16:05:00|2155.9|2152.9|2160.6|2157.6|2162.6|2159.6|2155.9|2152.9|342
1730909400000|2024-11-06 16:10:00|2159.2|2156.2|2157.7|2154.7|2159.6|2156.6|2156.6|2153.6|150
1730909700000|2024-11-06 16:15:00|2157.6|2154.6|2158.6|2155.6|2159.6|2156.6|2157.6|2154.6|121
1730910000000|2024-11-06 16:20:00|2158.9|2155.9|2153.1|2150.1|2159.6|2156.6|2153|2150|293
1730910300000|2024-11-06 16:25:00|2153|2150|2153.9|2150.9|2153.9|2150.9|2151|2148|291
1730910600000|2024-11-06 16:30:00|2153.5|2150.5|2154.9|2151.9|2154.9|2151.9|2150.5|2147.5|168
1730910900000|2024-11-06 16:35:00|2155|2152|2155.9|2152.9|2156.9|2153.9|2154.9|2151.9|268
1730911200000|2024-11-06 16:40:00|2156|2153|2159.8|2156.8|2159.8|2156.8|2155.9|2152.9|189
1730911500000|2024-11-06 16:45:00|2160.8|2157.8|2155.8|2152.8|2161.6|2158.6|2155.1|2152.1|187
1730911800000|2024-11-06 16:50:00|2156.8|2153.8|2156|2153|2159.8|2156.8|2156|2153|304
1730912100000|2024-11-06 16:55:00|2156.8|2153.8|2159.8|2156.8|2159.8|2156.8|2156.8|2153.8|436
1730912400000|2024-11-06 17:00:00|2160.8|2157.8|2158.8|2155.8|2160.8|2157.8|2158.8|2155.8|74
1730912700000|2024-11-06 17:05:00|2158|2155|2158|2155|2159|2156|2157.1|2154.1|80
1730913000000|2024-11-06 17:10:00|2157.8|2154.8|2157.1|2154.1|2159.1|2156.1|2156.1|2153.1|362
1730913300000|2024-11-06 17:15:00|2157.2|2154.2|2155.4|2152.4|2159.1|2156.1|2155.4|2152.4|207
1730913600000|2024-11-06 17:20:00|2154.9|2151.9|2154.4|2151.4|2155.5|2152.5|2154.4|2151.4|88
1730913900000|2024-11-06 17:25:00|2154.6|2151.6|2151.4|2148.4|2155|2152|2151.4|2148.4|161
1730914200000|2024-11-06 17:30:00|2151.5|2148.5|2153.4|2150.4|2153.4|2150.4|2151.4|2148.4|106
1730914500000|2024-11-06 17:35:00|2152.4|2149.4|2165.8|2162.8|2166.8|2163.8|2151.4|2148.4|797
1730914800000|2024-11-06 17:40:00|2165.9|2162.9|2163.8|2160.8|2167.8|2164.8|2161.1|2158.1|211
1730915100000|2024-11-06 17:45:00|2164.1|2161.1|2165.4|2162.4|2165.8|2162.8|2162.1|2159.1|340
1730915400000|2024-11-06 17:50:00|2165.8|2162.8|2160.6|2157.6|2165.8|2162.8|2159.5|2156.5|1936
1730915700000|2024-11-06 17:55:00|2161.3|2158.3|2164.3|2161.3|2164.3|2161.3|2160.5|2157.5|505
1730968200000|2024-11-07 08:30:00|2182.7|2179.7|2185|2182|2188|2185|2175.4|2172.4|879
1730968500000|2024-11-07 08:35:00|2185.2|2182.2|2181|2178|2187|2184|2180.1|2177.1|147
1730968800000|2024-11-07 08:40:00|2181.1|2178.1|2182|2179|2182.1|2179.1|2180|2177|31
1730969100000|2024-11-07 08:45:00|2182.1|2179.1|2185.3|2182.3|2186.3|2183.3|2182|2179|300
1730969400000|2024-11-07 08:50:00|2185.8|2182.8|2185.4|2182.4|2187.4|2184.4|2184.3|2181.3|196
1730969700000|2024-11-07 08:55:00|2185.5|2182.5|2185.4|2182.4|2186.9|2183.9|2185.4|2182.4|97
1730970000000|2024-11-07 09:00:00|2186.3|2183.3|2184.7|2181.7|2187|2184|2184|2181|128
1730970300000|2024-11-07 09:05:00|2184.5|2181.5|2183.5|2180.5|2185.7|2182.7|2183.5|2180.5|59
1730970600000|2024-11-07 09:10:00|2183.4|2180.4|2184.5|2181.5|2185|2182|2182.7|2179.7|109
1730970900000|2024-11-07 09:15:00|2184.7|2181.7|2185.5|2182.5|2185.7|2182.7|2183.7|2180.7|28
1730971200000|2024-11-07 09:20:00|2185.4|2182.4|2185.7|2182.7|2186.5|2183.5|2184.5|2181.5|67
1730971500000|2024-11-07 09:25:00|2186|2183|2187.4|2184.4|2187.7|2184.7|2184.7|2181.7|292
1730971800000|2024-11-07 09:30:00|2187.5|2184.5|2190.4|2187.4|2190.4|2187.4|2186.5|2183.5|203
1730972100000|2024-11-07 09:35:00|2191.7|2188.7|2188.7|2185.7|2192.1|2189.1|2187.4|2184.4|218
1730972400000|2024-11-07 09:40:00|2188.4|2185.4|2187.2|2184.2|2189.2|2186.2|2186.4|2183.4|75
1730972700000|2024-11-07 09:45:00|2188.1|2185.1|2187.4|2184.4|2189.2|2186.2|2185.4|2182.4|171
1730973000000|2024-11-07 09:50:00|2187.5|2184.5|2187.4|2184.4|2187.5|2184.5|2185.4|2182.4|39
1730973300000|2024-11-07 09:55:00|2188.4|2185.4|2188.4|2185.4|2189.4|2186.4|2187.5|2184.5|71
1730973600000|2024-11-07 10:00:00|2187.6|2184.6|2189.4|2186.4|2190.4|2187.4|2187.6|2184.6|128
1730973900000|2024-11-07 10:05:00|2189.2|2186.2|2190.4|2187.4|2190.4|2187.4|2189.2|2186.2|7
1730974200000|2024-11-07 10:10:00|2190.6|2187.6|2191.1|2188.1|2192.1|2189.1|2190.6|2187.6|50
1730974500000|2024-11-07 10:15:00|2191.2|2188.2|2189.3|2186.3|2193.1|2190.1|2188.1|2185.1|99
1730974800000|2024-11-07 10:20:00|2189.7|2186.7|2189.2|2186.2|2191.1|2188.1|2189.2|2186.2|58
1730975100000|2024-11-07 10:25:00|2190.1|2187.1|2188.2|2185.2|2190.1|2187.1|2186.3|2183.3|62
1730975400000|2024-11-07 10:30:00|2188.3|2185.3|2187.2|2184.2|2190.1|2187.1|2187.2|2184.2|80
1730975700000|2024-11-07 10:35:00|2187.1|2184.1|2185.1|2182.1|2187.1|2184.1|2183.2|2180.2|265
1730976000000|2024-11-07 10:40:00|2184.3|2181.3|2184.7|2181.7|2186.1|2183.1|2184.1|2181.1|64
1730976300000|2024-11-07 10:45:00|2184.3|2181.3|2186.1|2183.1|2186.7|2183.7|2184.2|2181.2|30
1730976600000|2024-11-07 10:50:00|2186.2|2183.2|2188|2185|2188|2185|2186.2|2183.2|45
1730976900000|2024-11-07 10:55:00|2188.2|2185.2|2189.2|2186.2|2189.2|2186.2|2188|2185|41
1730977200000|2024-11-07 11:00:00|2189|2186|2189|2186|2189|2186|2187.2|2184.2|25
1730977500000|2024-11-07 11:05:00|2188.9|2185.9|2186.2|2183.2|2189.2|2186.2|2186.2|2183.2|149
1730977800000|2024-11-07 11:10:00|2186.3|2183.3|2186.2|2183.2|2186.3|2183.3|2185.3|2182.3|35
1730978100000|2024-11-07 11:15:00|2186.3|2183.3|2186|2183|2186.3|2183.3|2184.2|2181.2|55
1730978400000|2024-11-07 11:20:00|2186.2|2183.2|2185|2182|2186.2|2183.2|2184.2|2181.2|90
1730978700000|2024-11-07 11:25:00|2185.2|2182.2|2185.7|2182.7|2186.2|2183.2|2185.2|2182.2|22
1730979000000|2024-11-07 11:30:00|2185.3|2182.3|2184.2|2181.2|2185.3|2182.3|2184.2|2181.2|39
1730979300000|2024-11-07 11:35:00|2183.3|2180.3|2185.2|2182.2|2185.2|2182.2|2183.3|2180.3|46
1730979600000|2024-11-07 11:40:00|2185|2182|2187|2184|2187|2184|2184.1|2181.1|120
1730979900000|2024-11-07 11:45:00|2186.3|2183.3|2185.1|2182.1|2186.3|2183.3|2184.3|2181.3|51
1730980200000|2024-11-07 11:50:00|2184.8|2181.8|2186.1|2183.1|2186.1|2183.1|2184.1|2181.1|38
1730980500000|2024-11-07 11:55:00|2185.3|2182.3|2187.1|2184.1|2188|2185|2185.3|2182.3|201
1730980800000|2024-11-07 12:00:00|2187.5|2184.5|2187.1|2184.1|2192|2189|2187|2184|518
1730981100000|2024-11-07 12:05:00|2189|2186|2190.1|2187.1|2191.1|2188.1|2189|2186|131
1730981400000|2024-11-07 12:10:00|2190|2187|2191|2188|2191.1|2188.1|2189|2186|39
1730981700000|2024-11-07 12:15:00|2192|2189|2195.7|2192.7|2198.2|2195.2|2191.1|2188.1|1090
1730982000000|2024-11-07 12:20:00|2195.6|2192.6|2189.8|2186.8|2195.6|2192.6|2188.5|2185.5|287
1730982300000|2024-11-07 12:25:00|2189|2186|2189|2186|2190.3|2187.3|2188.1|2185.1|107
1730982600000|2024-11-07 12:30:00|2189.1|2186.1|2192.8|2189.8|2193.8|2190.8|2189|2186|116
1730982900000|2024-11-07 12:35:00|2192|2189|2196.7|2193.7|2196.7|2193.7|2190.3|2187.3|115
1730983200000|2024-11-07 12:40:00|2196|2193|2193.8|2190.8|2196|2193|2193.7|2190.7|61
1730983500000|2024-11-07 12:45:00|2194.7|2191.7|2193.7|2190.7|2195|2192|2190.3|2187.3|142
1730983800000|2024-11-07 12:50:00|2194|2191|2192.7|2189.7|2194.7|2191.7|2192.3|2189.3|43
1730984100000|2024-11-07 12:55:00|2193.7|2190.7|2194.7|2191.7|2194.7|2191.7|2192.7|2189.7|47
1730984400000|2024-11-07 13:00:00|2196.1|2193.1|2198.5|2195.5|2200.4|2197.4|2196.1|2193.1|671
1730984700000|2024-11-07 13:05:00|2198.4|2195.4|2201.1|2198.1|2203.1|2200.1|2198.4|2195.4|533
1730985000000|2024-11-07 13:10:00|2201.3|2198.3|2202.3|2199.3|2204.6|2201.6|2201.1|2198.1|553
1730985300000|2024-11-07 13:15:00|2203.3|2200.3|2204.1|2201.1|2205.1|2202.1|2202.8|2199.8|320
1730985600000|2024-11-07 13:20:00|2204.8|2201.8|2204|2201|2205.1|2202.1|2202.2|2199.2|381
1730985900000|2024-11-07 13:25:00|2204.1|2201.1|2200.6|2197.6|2204.1|2201.1|2199.2|2196.2|400
1730986200000|2024-11-07 13:30:00|2200.2|2197.2|2200.1|2197.1|2203.1|2200.1|2198.2|2195.2|296
1730986500000|2024-11-07 13:35:00|2200.2|2197.2|2199.4|2196.4|2201.2|2198.2|2197|2194|267
1730986800000|2024-11-07 13:40:00|2200.2|2197.2|2193.6|2190.6|2200.5|2197.5|2193.5|2190.5|349
1730987100000|2024-11-07 13:45:00|2193.3|2190.3|2188.8|2185.8|2194.6|2191.6|2187.8|2184.8|1111
1730987400000|2024-11-07 13:50:00|2188.9|2185.9|2181.1|2178.1|2190.6|2187.6|2181.1|2178.1|248
1730987700000|2024-11-07 13:55:00|2180.3|2177.3|2183.9|2180.9|2184.3|2181.3|2178.2|2175.2|473
1730988000000|2024-11-07 14:00:00|2184|2181|2185|2182|2186.2|2183.2|2180.2|2177.2|208
1730988300000|2024-11-07 14:05:00|2185.9|2182.9|2181|2178|2186.8|2183.8|2181|2178|148
1730988600000|2024-11-07 14:10:00|2181.5|2178.5|2182|2179|2182|2179|2180|2177|172
1730988900000|2024-11-07 14:15:00|2181.9|2178.9|2181|2178|2181.9|2178.9|2178.3|2175.3|269
1730989200000|2024-11-07 14:20:00|2182|2179|2184.4|2181.4|2185.2|2182.2|2182|2179|134
1730989500000|2024-11-07 14:25:00|2184.9|2181.9|2182.2|2179.2|2184.9|2181.9|2181.7|2178.7|115
1730989800000|2024-11-07 14:30:00|2182.3|2179.3|2181|2178|2184.2|2181.2|2181|2178|151
1730990100000|2024-11-07 14:35:00|2181.2|2178.2|2186.9|2183.9|2186.9|2183.9|2181|2178|164
1730990400000|2024-11-07 14:40:00|2186.7|2183.7|2189.3|2186.3|2189.3|2186.3|2184.7|2181.7|330
1730990700000|2024-11-07 14:45:00|2189.6|2186.6|2183|2180|2189.9|2186.9|2183|2180|229
1730991000000|2024-11-07 14:50:00|2183.9|2180.9|2184.9|2181.9|2185.9|2182.9|2183.1|2180.1|70
1730991300000|2024-11-07 14:55:00|2185|2182|2185.9|2182.9|2186|2183|2183|2180|165
1730991600000|2024-11-07 15:00:00|2186.6|2183.6|2186.9|2183.9|2188.4|2185.4|2186|2183|248
1730991900000|2024-11-07 15:05:00|2187|2184|2187.9|2184.9|2193.4|2190.4|2186|2183|470
1730992200000|2024-11-07 15:10:00|2187.1|2184.1|2190.1|2187.1|2190.1|2187.1|2184.1|2181.1|434
1730992500000|2024-11-07 15:15:00|2190|2187|2189.1|2186.1|2191.3|2188.3|2188.3|2185.3|273
1730992800000|2024-11-07 15:20:00|2188.8|2185.8|2185.4|2182.4|2189.1|2186.1|2184.4|2181.4|208
1730993100000|2024-11-07 15:25:00|2184.4|2181.4|2180.4|2177.4|2185.4|2182.4|2178.4|2175.4|267
1730993400000|2024-11-07 15:30:00|2180.1|2177.1|2180.3|2177.3|2181.1|2178.1|2175.4|2172.4|383
1730993700000|2024-11-07 15:35:00|2180.1|2177.1|2180.1|2177.1|2180.8|2177.8|2178.3|2175.3|315
1730994000000|2024-11-07 15:40:00|2179.3|2176.3|2181.4|2178.4|2181.4|2178.4|2178.3|2175.3|213
1730994300000|2024-11-07 15:45:00|2181.2|2178.2|2179.4|2176.4|2183.1|2180.1|2179.4|2176.4|184
1730994600000|2024-11-07 15:50:00|2178.4|2175.4|2176.7|2173.7|2178.4|2175.4|2174.5|2171.5|555
1730994900000|2024-11-07 15:55:00|2176.5|2173.5|2176.8|2173.8|2177.7|2174.7|2172.8|2169.8|369
1730995200000|2024-11-07 16:00:00|2176.7|2173.7|2178.8|2175.8|2178.8|2175.8|2173.8|2170.8|175
1730995500000|2024-11-07 16:05:00|2178.6|2175.6|2174.2|2171.2|2178.8|2175.8|2174.2|2171.2|454
1730995800000|2024-11-07 16:10:00|2175.1|2172.1|2178.3|2175.3|2181.6|2178.6|2174.2|2171.2|274
1730996100000|2024-11-07 16:15:00|2177.9|2174.9|2177.8|2174.8|2177.9|2174.9|2174.9|2171.9|145
1730996400000|2024-11-07 16:20:00|2177.6|2174.6|2177.9|2174.9|2179.8|2176.8|2175.9|2172.9|176
1730996700000|2024-11-07 16:25:00|2178.6|2175.6|2178.8|2175.8|2180.8|2177.8|2176.9|2173.9|207
1730997000000|2024-11-07 16:30:00|2178.9|2175.9|2177.3|2174.3|2178.9|2175.9|2175.9|2172.9|243
1730997300000|2024-11-07 16:35:00|2177.6|2174.6|2180.8|2177.8|2181.3|2178.3|2177.6|2174.6|93
1730997600000|2024-11-07 16:40:00|2180.6|2177.6|2178.9|2175.9|2181.6|2178.6|2178.8|2175.8|139
1730997900000|2024-11-07 16:45:00|2178.8|2175.8|2180.6|2177.6|2180.6|2177.6|2177.9|2174.9|120
1730998200000|2024-11-07 16:50:00|2181.6|2178.6|2180.8|2177.8|2183.8|2180.8|2180.8|2177.8|244
1730998500000|2024-11-07 16:55:00|2180.7|2177.7|2181.6|2178.6|2183.6|2180.6|2180.6|2177.6|145
1730998800000|2024-11-07 17:00:00|2180.9|2177.9|2181.7|2178.7|2181.9|2178.9|2180.7|2177.7|53
1730999100000|2024-11-07 17:05:00|2181.9|2178.9|2181.9|2178.9|2184.6|2181.6|2180.6|2177.6|262
1730999400000|2024-11-07 17:10:00|2182.6|2179.6|2187.6|2184.6|2187.6|2184.6|2182.6|2179.6|239
1730999700000|2024-11-07 17:15:00|2186.6|2183.6|2186.6|2183.6|2187.6|2184.6|2184.6|2181.6|225
1731000000000|2024-11-07 17:20:00|2187.3|2184.3|2186.6|2183.6|2187.6|2184.6|2185.6|2182.6|128
1731000300000|2024-11-07 17:25:00|2186.2|2183.2|2186.6|2183.6|2187.7|2184.7|2186.1|2183.1|200
1731000600000|2024-11-07 17:30:00|2184.6|2181.6|2185.6|2182.6|2185.6|2182.6|2184.6|2181.6|138
1731000900000|2024-11-07 17:35:00|2185.2|2182.2|2180.5|2177.5|2185.9|2182.9|2180.1|2177.1|434
1731001200000|2024-11-07 17:40:00|2180.9|2177.9|2177.4|2174.4|2182|2179|2176.3|2173.3|591
1731001500000|2024-11-07 17:45:00|2176.4|2173.4|2179.4|2176.4|2180.4|2177.4|2176.4|2173.4|1016
1731001800000|2024-11-07 17:50:00|2179.5|2176.5|2182.4|2179.4|2182.4|2179.4|2177|2174|3254
1731002100000|2024-11-07 17:55:00|2182.3|2179.3|2183.3|2180.3|2184.1|2181.1|2181.8|2178.8|770
1731054600000|2024-11-08 08:30:00|2183.8|2180.8|2177.6|2174.6|2187.5|2184.5|2174.8|2171.8|583
1731054900000|2024-11-08 08:35:00|2178.3|2175.3|2177.6|2174.6|2179.1|2176.1|2176.1|2173.1|66
1731055200000|2024-11-08 08:40:00|2177.1|2174.1|2177|2174|2177.9|2174.9|2176.6|2173.6|8
1731055500000|2024-11-08 08:45:00|2180.4|2177.4|2172.7|2169.7|2181|2178|2171.8|2168.8|160
1731055800000|2024-11-08 08:50:00|2172.2|2169.2|2171.2|2168.2|2172.7|2169.7|2168.3|2165.3|108
1731056100000|2024-11-08 08:55:00|2171|2168|2172.2|2169.2|2172.2|2169.2|2169.2|2166.2|138
1731056400000|2024-11-08 09:00:00|2171.7|2168.7|2169.3|2166.3|2172.2|2169.2|2169.2|2166.2|102
1731056700000|2024-11-08 09:05:00|2169.2|2166.2|2170.3|2167.3|2170.3|2167.3|2168.2|2165.2|42
1731057000000|2024-11-08 09:10:00|2170.2|2167.2|2174.7|2171.7|2176.6|2173.6|2170|2167|225
1731057300000|2024-11-08 09:15:00|2174.5|2171.5|2173.5|2170.5|2174.9|2171.9|2173|2170|284
1731057600000|2024-11-08 09:20:00|2173.4|2170.4|2169.3|2166.3|2173.4|2170.4|2168.3|2165.3|691
1731057900000|2024-11-08 09:25:00|2170.3|2167.3|2169.3|2166.3|2171.7|2168.7|2168.9|2165.9|224
1731058200000|2024-11-08 09:30:00|2168.7|2165.7|2164.6|2161.6|2169.4|2166.4|2163.7|2160.7|712
1731058500000|2024-11-08 09:35:00|2164.2|2161.2|2159.1|2156.1|2165.1|2162.1|2157.1|2154.1|1543
1731058800000|2024-11-08 09:40:00|2159.3|2156.3|2160.1|2157.1|2162.1|2159.1|2158.1|2155.1|153
1731059100000|2024-11-08 09:45:00|2161|2158|2162.8|2159.8|2163.8|2160.8|2160.6|2157.6|98
1731059400000|2024-11-08 09:50:00|2163.8|2160.8|2161|2158|2164.3|2161.3|2160.1|2157.1|130
1731059700000|2024-11-08 09:55:00|2160.8|2157.8|2161.1|2158.1|2162.8|2159.8|2160|2157|59
1731060000000|2024-11-08 10:00:00|2161|2158|2162.8|2159.8|2163.8|2160.8|2160|2157|128
1731060300000|2024-11-08 10:05:00|2163.3|2160.3|2165.8|2162.8|2166.8|2163.8|2163.3|2160.3|42
1731060600000|2024-11-08 10:10:00|2166.3|2163.3|2166|2163|2168|2165|2165.8|2162.8|33
1731060900000|2024-11-08 10:15:00|2165.5|2162.5|2163.8|2160.8|2165.5|2162.5|2161.8|2158.8|81
1731061200000|2024-11-08 10:20:00|2164.3|2161.3|2162.8|2159.8|2164.3|2161.3|2162.8|2159.8|12
1731061500000|2024-11-08 10:25:00|2163.2|2160.2|2163.8|2160.8|2163.8|2160.8|2162.6|2159.6|56
1731061800000|2024-11-08 10:30:00|2165.5|2162.5|2179|2176|2179.1|2176.1|2161.8|2158.8|328
1731062100000|2024-11-08 10:35:00|2178|2175|2179.2|2176.2|2183|2180|2178|2175|357
1731062400000|2024-11-08 10:40:00|2179.1|2176.1|2178.2|2175.2|2179.6|2176.6|2177.2|2174.2|66
1731062700000|2024-11-08 10:45:00|2178.4|2175.4|2178.4|2175.4|2180.4|2177.4|2178.4|2175.4|32
1731063000000|2024-11-08 10:50:00|2178.5|2175.5|2180.2|2177.2|2182.1|2179.1|2178.4|2175.4|113
1731063300000|2024-11-08 10:55:00|2179.6|2176.6|2171.5|2168.5|2179.6|2176.6|2171.4|2168.4|154
1731063600000|2024-11-08 11:00:00|2171.7|2168.7|2175.4|2172.4|2175.4|2172.4|2169.7|2166.7|78
1731063900000|2024-11-08 11:05:00|2175.5|2172.5|2176.2|2173.2|2176.2|2173.2|2174.5|2171.5|35
1731064200000|2024-11-08 11:10:00|2176.4|2173.4|2177.5|2174.5|2181.2|2178.2|2176.4|2173.4|102
1731064500000|2024-11-08 11:15:00|2178.4|2175.4|2179.9|2176.9|2180.4|2177.4|2178.4|2175.4|41
1731064800000|2024-11-08 11:20:00|2179.5|2176.5|2182.4|2179.4|2183.2|2180.2|2179.4|2176.4|33
1731065100000|2024-11-08 11:25:00|2182.2|2179.2|2183.2|2180.2|2183.2|2180.2|2181.2|2178.2|14
1731065400000|2024-11-08 11:30:00|2182.2|2179.2|2182.2|2179.2|2184.9|2181.9|2182.2|2179.2|115
1731065700000|2024-11-08 11:35:00|2183.1|2180.1|2184.2|2181.2|2184.6|2181.6|2182.2|2179.2|26
1731066000000|2024-11-08 11:40:00|2184.9|2181.9|2186.1|2183.1|2186.6|2183.6|2184.9|2181.9|113
1731066300000|2024-11-08 11:45:00|2186.6|2183.6|2185.6|2182.6|2186.6|2183.6|2185.6|2182.6|14
1731066600000|2024-11-08 11:50:00|2185.8|2182.8|2189.8|2186.8|2190.8|2187.8|2185.8|2182.8|22
1731066900000|2024-11-08 11:55:00|2189.6|2186.6|2189.6|2186.6|2190.6|2187.6|2189.1|2186.1|64
1731067200000|2024-11-08 12:00:00|2189.8|2186.8|2188.8|2185.8|2189.8|2186.8|2188.6|2185.6|104
1731067500000|2024-11-08 12:05:00|2188.6|2185.6|2187.9|2184.9|2188.6|2185.6|2185.6|2182.6|92
1731067800000|2024-11-08 12:10:00|2187.8|2184.8|2184.9|2181.9|2189.1|2186.1|2184.9|2181.9|84
1731068100000|2024-11-08 12:15:00|2184|2181|2184.9|2181.9|2185.9|2182.9|2184|2181|34
1731068400000|2024-11-08 12:20:00|2184|2181|2184.4|2181.4|2184.9|2181.9|2183|2180|68
1731068700000|2024-11-08 12:25:00|2184|2181|2184.9|2181.9|2184.9|2181.9|2183.4|2180.4|34
1731069000000|2024-11-08 12:30:00|2185|2182|2184.7|2181.7|2186.2|2183.2|2183.7|2180.7|77
1731069300000|2024-11-08 12:35:00|2184.9|2181.9|2184.9|2181.9|2185.7|2182.7|2183.9|2180.9|48
1731069600000|2024-11-08 12:40:00|2185.7|2182.7|2182.9|2179.9|2185.9|2182.9|2180.9|2177.9|46
1731069900000|2024-11-08 12:45:00|2181.9|2178.9|2183.7|2180.7|2184.2|2181.2|2181.9|2178.9|34
1731070200000|2024-11-08 12:50:00|2183.9|2180.9|2181.9|2178.9|2183.9|2180.9|2181.7|2178.7|25
1731070500000|2024-11-08 12:55:00|2182.2|2179.2|2180.9|2177.9|2183.7|2180.7|2179.9|2176.9|96
1731070800000|2024-11-08 13:00:00|2179.9|2176.9|2178.9|2175.9|2180|2177|2175.1|2172.1|147
1731071100000|2024-11-08 13:05:00|2179|2176|2174.9|2171.9|2180|2177|2172.1|2169.1|386
1731071400000|2024-11-08 13:10:00|2172.6|2169.6|2168.3|2165.3|2174.9|2171.9|2167.3|2164.3|521
1731071700000|2024-11-08 13:15:00|2169|2166|2163.6|2160.6|2169.1|2166.1|2160.1|2157.1|477
1731072000000|2024-11-08 13:20:00|2164.3|2161.3|2166.4|2163.4|2167.4|2164.4|2163.7|2160.7|222
1731072300000|2024-11-08 13:25:00|2165.7|2162.7|2164.4|2161.4|2167.4|2164.4|2164.4|2161.4|184
1731072600000|2024-11-08 13:30:00|2163.7|2160.7|2164.6|2161.6|2166.4|2163.4|2163.7|2160.7|94
1731072900000|2024-11-08 13:35:00|2164.7|2161.7|2167.4|2164.4|2169.1|2166.1|2164.4|2161.4|254
1731073200000|2024-11-08 13:40:00|2168.1|2165.1|2170.1|2167.1|2173.8|2170.8|2168.1|2165.1|175
1731073500000|2024-11-08 13:45:00|2170|2167|2168.1|2165.1|2170.1|2167.1|2167.3|2164.3|144
1731073800000|2024-11-08 13:50:00|2168.3|2165.3|2167.3|2164.3|2168.3|2165.3|2166.1|2163.1|73
1731074100000|2024-11-08 13:55:00|2167.4|2164.4|2162.5|2159.5|2169.1|2166.1|2161.7|2158.7|159
1731074400000|2024-11-08 14:00:00|2163.4|2160.4|2168.4|2165.4|2168.4|2165.4|2163.4|2160.4|114
1731074700000|2024-11-08 14:05:00|2168.2|2165.2|2171.2|2168.2|2171.6|2168.6|2167.2|2164.2|142
1731075000000|2024-11-08 14:10:00|2171.1|2168.1|2165|2162|2172.1|2169.1|2162.7|2159.7|269
1731075300000|2024-11-08 14:15:00|2166|2163|2168|2165|2168.8|2165.8|2164.1|2161.1|223
1731075600000|2024-11-08 14:20:00|2168.1|2165.1|2167.1|2164.1|2169.8|2166.8|2166.1|2163.1|229
1731075900000|2024-11-08 14:25:00|2166.4|2163.4|2164.2|2161.2|2168.1|2165.1|2164.1|2161.1|82
1731076200000|2024-11-08 14:30:00|2164.1|2161.1|2168.9|2165.9|2168.9|2165.9|2163.4|2160.4|238
1731076500000|2024-11-08 14:35:00|2169.7|2166.7|2167.1|2164.1|2169.9|2166.9|2166.9|2163.9|237
1731076800000|2024-11-08 14:40:00|2166.9|2163.9|2160.4|2157.4|2167.1|2164.1|2160.4|2157.4|265
1731077100000|2024-11-08 14:45:00|2161.2|2158.2|2162.4|2159.4|2162.4|2159.4|2153.8|2150.8|722
1731077400000|2024-11-08 14:50:00|2163.4|2160.4|2167.4|2164.4|2167.4|2164.4|2162.5|2159.5|206
1731077700000|2024-11-08 14:55:00|2166.9|2163.9|2165.6|2162.6|2167.4|2164.4|2165.4|2162.4|217
1731078000000|2024-11-08 15:00:00|2166|2163|2165.9|2162.9|2166.6|2163.6|2165.3|2162.3|249
1731078300000|2024-11-08 15:05:00|2165.6|2162.6|2165.5|2162.5|2166.5|2163.5|2165.3|2162.3|171
1731078600000|2024-11-08 15:10:00|2165.3|2162.3|2165.5|2162.5|2165.5|2162.5|2165.3|2162.3|200
1731078900000|2024-11-08 15:15:00|2165.3|2162.3|2147|2144|2165.5|2162.5|2146.7|2143.7|800
1731079200000|2024-11-08 15:20:00|2147.2|2144.2|2155.6|2152.6|2155.6|2152.6|2145.2|2142.2|601
1731079500000|2024-11-08 15:25:00|2154.9|2151.9|2154.6|2151.6|2156.6|2153.6|2153.8|2150.8|194
1731079800000|2024-11-08 15:30:00|2154.3|2151.3|2157.9|2154.9|2158.9|2155.9|2151.2|2148.2|785
1731080100000|2024-11-08 15:35:00|2157.7|2154.7|2157.9|2154.9|2160.4|2157.4|2156.9|2153.9|111
1731080400000|2024-11-08 15:40:00|2157.6|2154.6|2157.9|2154.9|2158.9|2155.9|2156|2153|213
1731080700000|2024-11-08 15:45:00|2156.9|2153.9|2156.9|2153.9|2158.4|2155.4|2155.9|2152.9|94
1731081000000|2024-11-08 15:50:00|2156.7|2153.7|2153.7|2150.7|2156.9|2153.9|2152.9|2149.9|291
1731081300000|2024-11-08 15:55:00|2153.9|2150.9|2158.6|2155.6|2159.6|2156.6|2153.9|2150.9|268
1731081600000|2024-11-08 16:00:00|2158.7|2155.7|2159.6|2156.6|2159.6|2156.6|2158.3|2155.3|201
1731081900000|2024-11-08 16:05:00|2158.6|2155.6|2156.9|2153.9|2159.6|2156.6|2154.7|2151.7|406
1731082200000|2024-11-08 16:10:00|2156.6|2153.6|2158|2155|2159.6|2156.6|2156.6|2153.6|214
1731082500000|2024-11-08 16:15:00|2157.9|2154.9|2162.4|2159.4|2162.4|2159.4|2157.6|2154.6|223
1731082800000|2024-11-08 16:20:00|2161.6|2158.6|2158.7|2155.7|2162.4|2159.4|2157.6|2154.6|329
1731083100000|2024-11-08 16:25:00|2160.1|2157.1|2157.4|2154.4|2161.8|2158.8|2155.6|2152.6|400
1731083400000|2024-11-08 16:30:00|2156.7|2153.7|2158.1|2155.1|2158.4|2155.4|2155.4|2152.4|216
1731083700000|2024-11-08 16:35:00|2158.4|2155.4|2158.4|2155.4|2160.4|2157.4|2157.6|2154.6|234
1731084000000|2024-11-08 16:40:00|2158.3|2155.3|2158.3|2155.3|2158.6|2155.6|2156.6|2153.6|121
1731084300000|2024-11-08 16:45:00|2157.6|2154.6|2159|2156|2160.3|2157.3|2157.4|2154.4|109
1731084600000|2024-11-08 16:50:00|2159.1|2156.1|2157.3|2154.3|2161.1|2158.1|2156.4|2153.4|280
1731084900000|2024-11-08 16:55:00|2156.9|2153.9|2156.4|2153.4|2158.3|2155.3|2155.9|2152.9|106
1731085200000|2024-11-08 17:00:00|2155.5|2152.5|2158.3|2155.3|2158.4|2155.4|2155|2152|112
1731085500000|2024-11-08 17:05:00|2158.4|2155.4|2157.4|2154.4|2160.4|2157.4|2157.4|2154.4|183
1731085800000|2024-11-08 17:10:00|2157.3|2154.3|2154.5|2151.5|2158.4|2155.4|2154.5|2151.5|197
1731086100000|2024-11-08 17:15:00|2153.5|2150.5|2147|2144|2153.5|2150.5|2146.8|2143.8|730
1731086400000|2024-11-08 17:20:00|2147.1|2144.1|2147.1|2144.1|2147.4|2144.4|2143.1|2140.1|797
1731086700000|2024-11-08 17:25:00|2146.1|2143.1|2146.1|2143.1|2147.2|2144.2|2145.2|2142.2|566
1731087000000|2024-11-08 17:30:00|2146.2|2143.2|2143.4|2140.4|2148.1|2145.1|2142.4|2139.4|418
1731087300000|2024-11-08 17:35:00|2143.2|2140.2|2142.4|2139.4|2144.4|2141.4|2142.4|2139.4|485
1731087600000|2024-11-08 17:40:00|2141.4|2138.4|2143.5|2140.5|2145.5|2142.5|2139.5|2136.5|517
1731087900000|2024-11-08 17:45:00|2143.4|2140.4|2137.9|2134.9|2143.4|2140.4|2137.9|2134.9|1540
1731088200000|2024-11-08 17:50:00|2138.2|2135.2|2142.9|2139.9|2145.4|2142.4|2136.5|2133.5|3732
1731088500000|2024-11-08 17:55:00|2142.8|2139.8|2138.9|2135.9|2142.9|2139.9|2137.8|2134.8|1082
1731313800000|2024-11-11 08:30:00|2142.8|2139.8|2141.6|2138.6|2145.1|2142.1|2140.5|2137.5|789
1731314100000|2024-11-11 08:35:00|2142.6|2139.6|2146.8|2143.8|2148.1|2145.1|2141.9|2138.9|202
1731314400000|2024-11-11 08:40:00|2147.6|2144.6|2149.3|2146.3|2149.3|2146.3|2146.6|2143.6|214
1731314700000|2024-11-11 08:45:00|2149.5|2146.5|2146.6|2143.6|2154.3|2151.3|2145.6|2142.6|282
1731315000000|2024-11-11 08:50:00|2147.6|2144.6|2145.6|2142.6|2148.6|2145.6|2145.6|2142.6|126
1731315300000|2024-11-11 08:55:00|2145.8|2142.8|2143.5|2140.5|2147|2144|2143.5|2140.5|103
1731315600000|2024-11-11 09:00:00|2143.6|2140.6|2142.5|2139.5|2145.3|2142.3|2142|2139|89
1731315900000|2024-11-11 09:05:00|2142.3|2139.3|2140.6|2137.6|2142.3|2139.3|2137.9|2134.9|483
1731316200000|2024-11-11 09:10:00|2140.8|2137.8|2141.4|2138.4|2142.1|2139.1|2140.6|2137.6|26
1731316500000|2024-11-11 09:15:00|2141.3|2138.3|2139.6|2136.6|2142.9|2139.9|2139.1|2136.1|62
1731316800000|2024-11-11 09:20:00|2138.6|2135.6|2136.6|2133.6|2138.6|2135.6|2136.4|2133.4|102
1731317100000|2024-11-11 09:25:00|2136.1|2133.1|2133.7|2130.7|2137.1|2134.1|2133.2|2130.2|138
1731317400000|2024-11-11 09:30:00|2133.9|2130.9|2134.6|2131.6|2136.6|2133.6|2131.9|2128.9|169
1731317700000|2024-11-11 09:35:00|2136.6|2133.6|2133.6|2130.6|2137.7|2134.7|2133.6|2130.6|160
1731318000000|2024-11-11 09:40:00|2133.4|2130.4|2128.9|2125.9|2133.4|2130.4|2128.7|2125.7|386
1731318300000|2024-11-11 09:45:00|2128.6|2125.6|2128.7|2125.7|2129.7|2126.7|2126.7|2123.7|339
1731318600000|2024-11-11 09:50:00|2128.9|2125.9|2132.6|2129.6|2133.7|2130.7|2128.9|2125.9|85
1731318900000|2024-11-11 09:55:00|2131.9|2128.9|2130.6|2127.6|2131.9|2128.9|2130.6|2127.6|11
1731319200000|2024-11-11 10:00:00|2130.1|2127.1|2131.7|2128.7|2132.6|2129.6|2129.7|2126.7|74
1731319500000|2024-11-11 10:05:00|2131.6|2128.6|2132.7|2129.7|2132.7|2129.7|2131.6|2128.6|35
1731319800000|2024-11-11 10:10:00|2132.9|2129.9|2132.7|2129.7|2133.7|2130.7|2132.6|2129.6|28
1731320100000|2024-11-11 10:15:00|2132.6|2129.6|2133.7|2130.7|2134.2|2131.2|2132.6|2129.6|9
1731320400000|2024-11-11 10:20:00|2133.6|2130.6|2133.7|2130.7|2133.9|2130.9|2133.6|2130.6|26
1731320700000|2024-11-11 10:25:00|2133.9|2130.9|2134.2|2131.2|2136.6|2133.6|2133.2|2130.2|37
1731321000000|2024-11-11 10:30:00|2133.8|2130.8|2133.7|2130.7|2134.2|2131.2|2132.3|2129.3|25
1731321300000|2024-11-11 10:35:00|2134.4|2131.4|2134.5|2131.5|2134.7|2131.7|2133.5|2130.5|17
1731321600000|2024-11-11 10:40:00|2134.7|2131.7|2132.7|2129.7|2134.7|2131.7|2132.5|2129.5|14
1731321900000|2024-11-11 10:45:00|2132.5|2129.5|2133.2|2130.2|2133.5|2130.5|2131.5|2128.5|52
1731322200000|2024-11-11 10:50:00|2132.7|2129.7|2130.5|2127.5|2132.7|2129.7|2130.5|2127.5|48
1731322500000|2024-11-11 10:55:00|2130.7|2127.7|2129.8|2126.8|2130.8|2127.8|2129.8|2126.8|41
1731322800000|2024-11-11 11:00:00|2129.7|2126.7|2127.5|2124.5|2130.5|2127.5|2125.2|2122.2|457
1731323100000|2024-11-11 11:05:00|2126.7|2123.7|2126.5|2123.5|2126.7|2123.7|2125.7|2122.7|58
1731323400000|2024-11-11 11:10:00|2124.7|2121.7|2125.7|2122.7|2125.7|2122.7|2124.7|2121.7|46
1731323700000|2024-11-11 11:15:00|2126.5|2123.5|2127.7|2124.7|2128.2|2125.2|2125.8|2122.8|163
1731324000000|2024-11-11 11:20:00|2127.5|2124.5|2122|2119|2128.8|2125.8|2122|2119|212
1731324300000|2024-11-11 11:25:00|2122.1|2119.1|2124.8|2121.8|2125|2122|2122|2119|202
1731324600000|2024-11-11 11:30:00|2125|2122|2124.5|2121.5|2126|2123|2123.1|2120.1|158
1731324900000|2024-11-11 11:35:00|2124.8|2121.8|2127|2124|2127|2124|2124.5|2121.5|119
1731325200000|2024-11-11 11:40:00|2126.8|2123.8|2125|2122|2126.8|2123.8|2124.8|2121.8|47
1731325500000|2024-11-11 11:45:00|2124.8|2121.8|2125.9|2122.9|2126.8|2123.8|2124.8|2121.8|122
1731325800000|2024-11-11 11:50:00|2125.8|2122.8|2127.3|2124.3|2127.8|2124.8|2125.8|2122.8|143
1731326100000|2024-11-11 11:55:00|2126.9|2123.9|2128.6|2125.6|2129.8|2126.8|2126.9|2123.9|121
1731326400000|2024-11-11 12:00:00|2128.1|2125.1|2124.8|2121.8|2128.5|2125.5|2124.8|2121.8|87
1731326700000|2024-11-11 12:05:00|2125.1|2122.1|2125.3|2122.3|2125.3|2122.3|2124.8|2121.8|91
1731327000000|2024-11-11 12:10:00|2124.8|2121.8|2124.8|2121.8|2127.3|2124.3|2124.8|2121.8|124
1731327300000|2024-11-11 12:15:00|2124.6|2121.6|2121.8|2118.8|2127.6|2124.6|2121.8|2118.8|259
1731327600000|2024-11-11 12:20:00|2121.4|2118.4|2121.2|2118.2|2121.5|2118.5|2120.1|2117.1|1906
1731327900000|2024-11-11 12:25:00|2121.7|2118.7|2120.4|2117.4|2122.4|2119.4|2120.1|2117.1|160
1731328200000|2024-11-11 12:30:00|2123.2|2120.2|2126.5|2123.5|2131.3|2128.3|2121.2|2118.2|851
1731328500000|2024-11-11 12:35:00|2125.5|2122.5|2126.5|2123.5|2126.8|2123.8|2124.1|2121.1|267
1731328800000|2024-11-11 12:40:00|2126.1|2123.1|2123.8|2120.8|2126.1|2123.1|2123.8|2120.8|26
1731329100000|2024-11-11 12:45:00|2123.5|2120.5|2111.2|2108.2|2123.6|2120.6|2110.4|2107.4|648
1731329400000|2024-11-11 12:50:00|2111.1|2108.1|2106.4|2103.4|2112.7|2109.7|2106.4|2103.4|941
1731329700000|2024-11-11 12:55:00|2105.4|2102.4|2104|2101|2107.4|2104.4|2101.7|2098.7|396
1731330000000|2024-11-11 13:00:00|2104.2|2101.2|2103.5|2100.5|2104.5|2101.5|2097.3|2094.3|740
1731330300000|2024-11-11 13:05:00|2103.4|2100.4|2099.5|2096.5|2103.5|2100.5|2099.5|2096.5|479
1731330600000|2024-11-11 13:10:00|2098.7|2095.7|2090|2087|2099.7|2096.7|2088.5|2085.5|1724
1731330900000|2024-11-11 13:15:00|2089|2086|2087.6|2084.6|2090|2087|2086.9|2083.9|511
1731331200000|2024-11-11 13:20:00|2087.8|2084.8|2093.3|2090.3|2095.2|2092.2|2086.9|2083.9|1176
1731331500000|2024-11-11 13:25:00|2094|2091|2091|2088|2094.2|2091.2|2091|2088|702
1731331800000|2024-11-11 13:30:00|2089.2|2086.2|2088.3|2085.3|2091|2088|2088|2085|1335
1731332100000|2024-11-11 13:35:00|2087.6|2084.6|2087.3|2084.3|2089.3|2086.3|2086.3|2083.3|539
1731332400000|2024-11-11 13:40:00|2087.2|2084.2|2087.3|2084.3|2088.3|2085.3|2087.2|2084.2|248
1731332700000|2024-11-11 13:45:00|2087.2|2084.2|2087.3|2084.3|2089.3|2086.3|2087|2084|525
1731333000000|2024-11-11 13:50:00|2087.6|2084.6|2087.5|2084.5|2089.3|2086.3|2087.3|2084.3|314
1731333300000|2024-11-11 13:55:00|2088.3|2085.3|2087.6|2084.6|2089.3|2086.3|2086.3|2083.3|214
1731333600000|2024-11-11 14:00:00|2088.3|2085.3|2088.2|2085.2|2088.3|2085.3|2086.3|2083.3|293
1731333900000|2024-11-11 14:05:00|2087.3|2084.3|2085.3|2082.3|2087.3|2084.3|2082.6|2079.6|484
1731334200000|2024-11-11 14:10:00|2085.5|2082.5|2083.6|2080.6|2086.5|2083.5|2083.6|2080.6|348
1731334500000|2024-11-11 14:15:00|2085.5|2082.5|2083.5|2080.5|2086|2083|2083.1|2080.1|231
1731334800000|2024-11-11 14:20:00|2083|2080|2081.5|2078.5|2083.5|2080.5|2074.4|2071.4|1358
1731335100000|2024-11-11 14:25:00|2081.3|2078.3|2082.5|2079.5|2084.3|2081.3|2080.6|2077.6|371
1731335400000|2024-11-11 14:30:00|2082.3|2079.3|2077.4|2074.4|2082.3|2079.3|2076.9|2073.9|548
1731335700000|2024-11-11 14:35:00|2076.4|2073.4|2073.6|2070.6|2077.3|2074.3|2073.6|2070.6|342
1731336000000|2024-11-11 14:40:00|2075.4|2072.4|2073.3|2070.3|2077.4|2074.4|2072.4|2069.4|637
1731336300000|2024-11-11 14:45:00|2074.3|2071.3|2081.7|2078.7|2081.7|2078.7|2074.3|2071.3|447
1731336600000|2024-11-11 14:50:00|2080.8|2077.8|2081.2|2078.2|2084.1|2081.1|2078.7|2075.7|590
1731336900000|2024-11-11 14:55:00|2081.4|2078.4|2089.1|2086.1|2091.6|2088.6|2081.2|2078.2|674
1731337200000|2024-11-11 15:00:00|2089.6|2086.6|2084.9|2081.9|2089.8|2086.8|2083.1|2080.1|305
1731337500000|2024-11-11 15:05:00|2085.8|2082.8|2079.1|2076.1|2085.9|2082.9|2078.1|2075.1|204
1731337800000|2024-11-11 15:10:00|2079.2|2076.2|2087.3|2084.3|2090.2|2087.2|2078.4|2075.4|544
1731338100000|2024-11-11 15:15:00|2086.5|2083.5|2087.2|2084.2|2089.2|2086.2|2084.5|2081.5|399
1731338400000|2024-11-11 15:20:00|2087|2084|2093.7|2090.7|2093.7|2090.7|2083.5|2080.5|524
1731338700000|2024-11-11 15:25:00|2093.5|2090.5|2093.5|2090.5|2094.7|2091.7|2091.7|2088.7|325
1731339000000|2024-11-11 15:30:00|2092.8|2089.8|2094.5|2091.5|2095.5|2092.5|2092.5|2089.5|270
1731339300000|2024-11-11 15:35:00|2094.2|2091.2|2092.5|2089.5|2094.5|2091.5|2092.4|2089.4|351
1731339600000|2024-11-11 15:40:00|2092.7|2089.7|2093.5|2090.5|2094.9|2091.9|2092.4|2089.4|226
1731339900000|2024-11-11 15:45:00|2093.8|2090.8|2090.5|2087.5|2094.5|2091.5|2090.5|2087.5|250
1731340200000|2024-11-11 15:50:00|2090.7|2087.7|2088.8|2085.8|2091.5|2088.5|2088.5|2085.5|526
1731340500000|2024-11-11 15:55:00|2088.7|2085.7|2089.3|2086.3|2091.1|2088.1|2084.4|2081.4|528
1731340800000|2024-11-11 16:00:00|2088.9|2085.9|2093.1|2090.1|2093.1|2090.1|2087.4|2084.4|274
1731341100000|2024-11-11 16:05:00|2093.3|2090.3|2099.8|2096.8|2102.7|2099.7|2092.4|2089.4|692
1731341400000|2024-11-11 16:10:00|2100.5|2097.5|2095.8|2092.8|2100.5|2097.5|2095.8|2092.8|296
1731341700000|2024-11-11 16:15:00|2095.1|2092.1|2092.3|2089.3|2096.5|2093.5|2092.3|2089.3|300
1731342000000|2024-11-11 16:20:00|2092.1|2089.1|2085.7|2082.7|2092.1|2089.1|2085.7|2082.7|430
1731342300000|2024-11-11 16:25:00|2086.6|2083.6|2084.4|2081.4|2087.6|2084.6|2084.4|2081.4|359
1731342600000|2024-11-11 16:30:00|2085.4|2082.4|2085.4|2082.4|2087.4|2084.4|2084.8|2081.8|328
1731342900000|2024-11-11 16:35:00|2084.9|2081.9|2083.7|2080.7|2086.4|2083.4|2082.6|2079.6|418
1731343200000|2024-11-11 16:40:00|2084.6|2081.6|2085.4|2082.4|2087.4|2084.4|2083.7|2080.7|257
1731343500000|2024-11-11 16:45:00|2085.2|2082.2|2085.1|2082.1|2086.7|2083.7|2083.5|2080.5|233
1731343800000|2024-11-11 16:50:00|2085.2|2082.2|2089.6|2086.6|2090.6|2087.6|2083.4|2080.4|559
1731344100000|2024-11-11 16:55:00|2089.8|2086.8|2086.9|2083.9|2089.8|2086.8|2086.4|2083.4|129
1731344400000|2024-11-11 17:00:00|2085.9|2082.9|2093.5|2090.5|2093.5|2090.5|2085.9|2082.9|394
1731344700000|2024-11-11 17:05:00|2094.5|2091.5|2094.6|2091.6|2095.6|2092.6|2091.6|2088.6|372
1731345000000|2024-11-11 17:10:00|2094.8|2091.8|2101.2|2098.2|2102.2|2099.2|2094.8|2091.8|711
1731345300000|2024-11-11 17:15:00|2101|2098|2102.9|2099.9|2103.5|2100.5|2100.2|2097.2|282
1731345600000|2024-11-11 17:20:00|2102.5|2099.5|2100.3|2097.3|2102.9|2099.9|2097.3|2094.3|455
1731345900000|2024-11-11 17:25:00|2099.8|2096.8|2098.8|2095.8|2101.3|2098.3|2098.8|2095.8|272
1731346200000|2024-11-11 17:30:00|2099.2|2096.2|2098.5|2095.5|2100.2|2097.2|2095.8|2092.8|389
1731346500000|2024-11-11 17:35:00|2098.1|2095.1|2094.9|2091.9|2099.3|2096.3|2094.9|2091.9|462
1731346800000|2024-11-11 17:40:00|2095.1|2092.1|2091.5|2088.5|2095.1|2092.1|2089.7|2086.7|545
1731347100000|2024-11-11 17:45:00|2091|2088|2089.7|2086.7|2093.2|2090.2|2089.2|2086.2|804
1731347400000|2024-11-11 17:50:00|2089.5|2086.5|2092.3|2089.3|2099.4|2096.4|2086.2|2083.2|3061
1731347700000|2024-11-11 17:55:00|2093.3|2090.3|2090.8|2087.8|2093.3|2090.3|2087.4|2084.4|677
1731348000000|2024-11-11 18:00:00|2090.9|2087.9|2090.9|2087.9|2090.9|2087.9|2090.9|2087.9|0
1731400200000|2024-11-12 08:30:00|2096.5|2093.5|2083.3|2080.3|2096.8|2093.8|2081.2|2078.2|509
1731400500000|2024-11-12 08:35:00|2084|2081|2081.8|2078.8|2085.3|2082.3|2081.8|2078.8|243
1731400800000|2024-11-12 08:40:00|2082.1|2079.1|2083.1|2080.1|2083.3|2080.3|2079.8|2076.8|122
1731401100000|2024-11-12 08:45:00|2082.8|2079.8|2083.8|2080.8|2084|2081|2078.5|2075.5|141
1731401400000|2024-11-12 08:50:00|2084.8|2081.8|2079.8|2076.8|2085.8|2082.8|2079.8|2076.8|78
1731401700000|2024-11-12 08:55:00|2079.7|2076.7|2079.7|2076.7|2080.3|2077.3|2079|2076|57
1731402000000|2024-11-12 09:00:00|2079.8|2076.8|2085.7|2082.7|2086|2083|2079.7|2076.7|126
1731402300000|2024-11-12 09:05:00|2085.8|2082.8|2082.5|2079.5|2086.4|2083.4|2082.5|2079.5|84
1731402600000|2024-11-12 09:10:00|2081.7|2078.7|2079.7|2076.7|2081.7|2078.7|2078.8|2075.8|76
1731402900000|2024-11-12 09:15:00|2080|2077|2080.4|2077.4|2084.7|2081.7|2080|2077|80
1731403200000|2024-11-12 09:20:00|2080|2077|2083.4|2080.4|2083.4|2080.4|2079.5|2076.5|51
1731403500000|2024-11-12 09:25:00|2086|2083|2087|2084|2088|2085|2086|2083|250
1731403800000|2024-11-12 09:30:00|2086.9|2083.9|2090.9|2087.9|2090.9|2087.9|2086|2083|98
1731404100000|2024-11-12 09:35:00|2090.7|2087.7|2091.7|2088.7|2092.7|2089.7|2089|2086|162
1731404400000|2024-11-12 09:40:00|2091.6|2088.6|2088.9|2085.9|2091.7|2088.7|2088.7|2085.7|74
1731404700000|2024-11-12 09:45:00|2088.7|2085.7|2088.9|2085.9|2089.9|2086.9|2088|2085|73
1731405000000|2024-11-12 09:50:00|2089.4|2086.4|2091.7|2088.7|2091.7|2088.7|2089.4|2086.4|39
1731405300000|2024-11-12 09:55:00|2093.7|2090.7|2089.4|2086.4|2093.7|2090.7|2088.9|2085.9|164
1731405600000|2024-11-12 10:00:00|2088.9|2085.9|2088.4|2085.4|2090.4|2087.4|2087.7|2084.7|86
1731405900000|2024-11-12 10:05:00|2088.7|2085.7|2088.7|2085.7|2088.9|2085.9|2088.7|2085.7|6
1731406200000|2024-11-12 10:10:00|2088.9|2085.9|2088.7|2085.7|2089.7|2086.7|2088.4|2085.4|8
1731406500000|2024-11-12 10:15:00|2088.9|2085.9|2086.3|2083.3|2088.9|2085.9|2086.2|2083.2|74
1731406800000|2024-11-12 10:20:00|2086.2|2083.2|2084.3|2081.3|2086.2|2083.2|2084.3|2081.3|33
1731407100000|2024-11-12 10:25:00|2084.2|2081.2|2086.2|2083.2|2086.3|2083.3|2083.3|2080.3|51
1731407400000|2024-11-12 10:30:00|2086|2083|2083.3|2080.3|2086.2|2083.2|2083.3|2080.3|21
1731407700000|2024-11-12 10:35:00|2082.3|2079.3|2085.3|2082.3|2086.3|2083.3|2082.2|2079.2|70
1731408000000|2024-11-12 10:40:00|2084.3|2081.3|2087.3|2084.3|2088.1|2085.1|2084.3|2081.3|33
1731408300000|2024-11-12 10:45:00|2086.8|2083.8|2087.3|2084.3|2088.3|2085.3|2086.3|2083.3|18
1731408600000|2024-11-12 10:50:00|2087.1|2084.1|2087.1|2084.1|2087.3|2084.3|2086.3|2083.3|43
1731408900000|2024-11-12 10:55:00|2086.8|2083.8|2086.3|2083.3|2088.1|2085.1|2085.1|2082.1|43
1731409200000|2024-11-12 11:00:00|2085.6|2082.6|2083.6|2080.6|2087.4|2084.4|2083.6|2080.6|45
1731409500000|2024-11-12 11:05:00|2083.4|2080.4|2083.4|2080.4|2085.9|2082.9|2083.4|2080.4|34
1731409800000|2024-11-12 11:10:00|2083.6|2080.6|2083.6|2080.6|2084.6|2081.6|2083.4|2080.4|85
1731410100000|2024-11-12 11:15:00|2084.6|2081.6|2083.6|2080.6|2085.4|2082.4|2082.6|2079.6|84
1731410400000|2024-11-12 11:20:00|2084.6|2081.6|2087.9|2084.9|2088.3|2085.3|2084.6|2081.6|47
1731410700000|2024-11-12 11:25:00|2088.3|2085.3|2083.6|2080.6|2088.3|2085.3|2083.4|2080.4|47
1731411000000|2024-11-12 11:30:00|2083.9|2080.9|2084.3|2081.3|2084.3|2081.3|2082.9|2079.9|37
1731411300000|2024-11-12 11:35:00|2083.6|2080.6|2083.9|2080.9|2084.6|2081.6|2083.4|2080.4|40
1731411600000|2024-11-12 11:40:00|2083.6|2080.6|2083.6|2080.6|2083.9|2080.9|2083.1|2080.1|15
1731411900000|2024-11-12 11:45:00|2083.3|2080.3|2087.3|2084.3|2087.3|2084.3|2083.3|2080.3|86
1731412200000|2024-11-12 11:50:00|2086.4|2083.4|2089.8|2086.8|2089.9|2086.9|2085.4|2082.4|178
1731412500000|2024-11-12 11:55:00|2089.9|2086.9|2089.8|2086.8|2092.8|2089.8|2089.8|2086.8|71
1731412800000|2024-11-12 12:00:00|2089.3|2086.3|2085.8|2082.8|2089.9|2086.9|2085.6|2082.6|41
1731413100000|2024-11-12 12:05:00|2085.4|2082.4|2085.9|2082.9|2086.3|2083.3|2084.8|2081.8|20
1731413400000|2024-11-12 12:10:00|2085.8|2082.8|2087.8|2084.8|2087.9|2084.9|2084.9|2081.9|76
1731413700000|2024-11-12 12:15:00|2086.9|2083.9|2085.8|2082.8|2086.9|2083.9|2084.9|2081.9|59
1731414000000|2024-11-12 12:20:00|2085.9|2082.9|2088.8|2085.8|2088.9|2085.9|2084.2|2081.2|120
1731414300000|2024-11-12 12:25:00|2088.9|2085.9|2088.9|2085.9|2088.9|2085.9|2088.5|2085.5|5
1731414600000|2024-11-12 12:30:00|2088.8|2085.8|2094.8|2091.8|2094.8|2091.8|2087.9|2084.9|269
1731414900000|2024-11-12 12:35:00|2094.5|2091.5|2097.6|2094.6|2098.6|2095.6|2094|2091|284
1731415200000|2024-11-12 12:40:00|2098.1|2095.1|2095.3|2092.3|2098.5|2095.5|2095.3|2092.3|155
1731415500000|2024-11-12 12:45:00|2095|2092|2096|2093|2097|2094|2093.6|2090.6|183
1731415800000|2024-11-12 12:50:00|2096.1|2093.1|2091.3|2088.3|2096.1|2093.1|2091.3|2088.3|123
1731416100000|2024-11-12 12:55:00|2091.1|2088.1|2087.4|2084.4|2091.1|2088.1|2085.4|2082.4|336
1731416400000|2024-11-12 13:00:00|2086.4|2083.4|2092.3|2089.3|2092.3|2089.3|2085.1|2082.1|245
1731416700000|2024-11-12 13:05:00|2092.1|2089.1|2093.8|2090.8|2097.6|2094.6|2091.1|2088.1|338
1731417000000|2024-11-12 13:10:00|2092.8|2089.8|2099|2096|2101.5|2098.5|2090.8|2087.8|412
1731417300000|2024-11-12 13:15:00|2098|2095|2101.8|2098.8|2101.8|2098.8|2097.1|2094.1|221
1731417600000|2024-11-12 13:20:00|2101.7|2098.7|2098.7|2095.7|2101.7|2098.7|2096.8|2093.8|244
1731417900000|2024-11-12 13:25:00|2097.8|2094.8|2100|2097|2102.3|2099.3|2097.6|2094.6|515
1731418200000|2024-11-12 13:30:00|2099.8|2096.8|2099.3|2096.3|2100.3|2097.3|2098.3|2095.3|237
1731418500000|2024-11-12 13:35:00|2098.8|2095.8|2097|2094|2100.3|2097.3|2096.1|2093.1|346
1731418800000|2024-11-12 13:40:00|2097.3|2094.3|2100.3|2097.3|2103.3|2100.3|2097|2094|339
1731419100000|2024-11-12 13:45:00|2099.6|2096.6|2104|2101|2104.3|2101.3|2099.3|2096.3|323
1731419400000|2024-11-12 13:50:00|2104.2|2101.2|2102.2|2099.2|2104.2|2101.2|2101.2|2098.2|186
1731419700000|2024-11-12 13:55:00|2102|2099|2101.6|2098.6|2104.2|2101.2|2100.5|2097.5|146
1731420000000|2024-11-12 14:00:00|2101.5|2098.5|2101|2098|2102|2099|2092.2|2089.2|974
1731420300000|2024-11-12 14:05:00|2100.6|2097.6|2092.9|2089.9|2101|2098|2091.1|2088.1|1087
1731420600000|2024-11-12 14:10:00|2092.5|2089.5|2085.7|2082.7|2095.4|2092.4|2085.5|2082.5|434
1731420900000|2024-11-12 14:15:00|2086|2083|2083.8|2080.8|2087.5|2084.5|2082.7|2079.7|484
1731421200000|2024-11-12 14:20:00|2082.8|2079.8|2081|2078|2085.8|2082.8|2080|2077|651
1731421500000|2024-11-12 14:25:00|2082|2079|2080.2|2077.2|2083.8|2080.8|2080.2|2077.2|402
1731421800000|2024-11-12 14:30:00|2081|2078|2078.8|2075.8|2081|2078|2077.8|2074.8|544
1731422100000|2024-11-12 14:35:00|2078.1|2075.1|2082.7|2079.7|2084.5|2081.5|2078.1|2075.1|400
1731422400000|2024-11-12 14:40:00|2083.7|2080.7|2088.4|2085.4|2088.7|2085.7|2082.5|2079.5|670
1731422700000|2024-11-12 14:45:00|2087.5|2084.5|2088.5|2085.5|2091.5|2088.5|2087.5|2084.5|364
1731423000000|2024-11-12 14:50:00|2088.2|2085.2|2088.4|2085.4|2089.5|2086.5|2087.5|2084.5|268
1731423300000|2024-11-12 14:55:00|2087.5|2084.5|2085.5|2082.5|2090.2|2087.2|2085.5|2082.5|217
1731423600000|2024-11-12 15:00:00|2085.7|2082.7|2088.5|2085.5|2089.2|2086.2|2085.7|2082.7|302
1731423900000|2024-11-12 15:05:00|2089.5|2086.5|2092.4|2089.4|2095.4|2092.4|2089.5|2086.5|608
1731424200000|2024-11-12 15:10:00|2092.5|2089.5|2095.2|2092.2|2096.4|2093.4|2091.4|2088.4|287
1731424500000|2024-11-12 15:15:00|2094.8|2091.8|2100|2097|2100|2097|2094.8|2091.8|426
1731424800000|2024-11-12 15:20:00|2100.2|2097.2|2102.7|2099.7|2104.9|2101.9|2097.9|2094.9|529
1731425100000|2024-11-12 15:25:00|2102.9|2099.9|2103|2100|2104|2101|2101.4|2098.4|137
1731425400000|2024-11-12 15:30:00|2102.9|2099.9|2113.6|2110.6|2117.4|2114.4|2102.9|2099.9|940
1731425700000|2024-11-12 15:35:00|2112.4|2109.4|2110.4|2107.4|2114.3|2111.3|2110.3|2107.3|511
1731426000000|2024-11-12 15:40:00|2110.6|2107.6|2113.2|2110.2|2113.2|2110.2|2108.4|2105.4|188
1731426300000|2024-11-12 15:45:00|2112.2|2109.2|2110.4|2107.4|2115.2|2112.2|2109.9|2106.9|292
1731426600000|2024-11-12 15:50:00|2110.2|2107.2|2108.2|2105.2|2111.2|2108.2|2107.4|2104.4|238
1731426900000|2024-11-12 15:55:00|2108.4|2105.4|2108.7|2105.7|2110.4|2107.4|2107.5|2104.5|216
1731427200000|2024-11-12 16:00:00|2108.4|2105.4|2108.9|2105.9|2112.2|2109.2|2107.9|2104.9|241
1731427500000|2024-11-12 16:05:00|2108.4|2105.4|2104.2|2101.2|2110.7|2107.7|2101.4|2098.4|502
1731427800000|2024-11-12 16:10:00|2104.5|2101.5|2103.8|2100.8|2105.8|2102.8|2102.2|2099.2|263
1731428100000|2024-11-12 16:15:00|2104|2101|2100.8|2097.8|2104|2101|2099.3|2096.3|194
1731428400000|2024-11-12 16:20:00|2100.5|2097.5|2106.8|2103.8|2107|2104|2100.3|2097.3|224
1731428700000|2024-11-12 16:25:00|2107|2104|2109.5|2106.5|2109.8|2106.8|2105|2102|414
1731429000000|2024-11-12 16:30:00|2109.7|2106.7|2106.8|2103.8|2109.7|2106.7|2106.5|2103.5|525
1731429300000|2024-11-12 16:35:00|2106.5|2103.5|2106.8|2103.8|2108.8|2105.8|2106.1|2103.1|184
1731429600000|2024-11-12 16:40:00|2107.1|2104.1|2104|2101|2108|2105|2104|2101|132
1731429900000|2024-11-12 16:45:00|2103.8|2100.8|2106.8|2103.8|2106.8|2103.8|2103|2100|213
1731430200000|2024-11-12 16:50:00|2105.8|2102.8|2104.5|2101.5|2107.8|2104.8|2104.5|2101.5|264
1731430500000|2024-11-12 16:55:00|2104.7|2101.7|2103|2100|2104.8|2101.8|2101|2098|501
1731430800000|2024-11-12 17:00:00|2102.8|2099.8|2104|2101|2104|2101|2101|2098|310
1731431100000|2024-11-12 17:05:00|2103.8|2100.8|2103|2100|2105.3|2102.3|2102.8|2099.8|169
1731431400000|2024-11-12 17:10:00|2103.1|2100.1|2104|2101|2105.8|2102.8|2101.5|2098.5|166
1731431700000|2024-11-12 17:15:00|2103.5|2100.5|2104.1|2101.1|2105.8|2102.8|2103.1|2100.1|238
1731432000000|2024-11-12 17:20:00|2104.3|2101.3|2104.1|2101.1|2104.3|2101.3|2102.3|2099.3|189
1731432300000|2024-11-12 17:25:00|2103.1|2100.1|2101.1|2098.1|2104.1|2101.1|2100.4|2097.4|324
1731432600000|2024-11-12 17:30:00|2101.3|2098.3|2092|2089|2102.3|2099.3|2091.7|2088.7|702
1731432900000|2024-11-12 17:35:00|2091.9|2088.9|2088|2085|2091.9|2088.9|2087|2084|750
1731433200000|2024-11-12 17:40:00|2087.9|2084.9|2089|2086|2089|2086|2087|2084|529
1731433500000|2024-11-12 17:45:00|2088.5|2085.5|2088|2085|2089|2086|2087|2084|563
1731433800000|2024-11-12 17:50:00|2088.2|2085.2|2095.6|2092.6|2096.4|2093.4|2087.2|2084.2|4044
1731434100000|2024-11-12 17:55:00|2095.4|2092.4|2093.5|2090.5|2097.4|2094.4|2093.1|2090.1|981
1731486600000|2024-11-13 08:30:00|2093.3|2090.3|2097.3|2094.3|2101.2|2098.2|2089.5|2086.5|654
1731486900000|2024-11-13 08:35:00|2097.2|2094.2|2104.9|2101.9|2104.9|2101.9|2097.2|2094.2|230
1731487200000|2024-11-13 08:40:00|2104.2|2101.2|2105.9|2102.9|2106|2103|2102.2|2099.2|448
1731487500000|2024-11-13 08:45:00|2106.4|2103.4|2107.4|2104.4|2109.7|2106.7|2104.4|2101.4|179
1731487800000|2024-11-13 08:50:00|2106.9|2103.9|2108|2105|2109.2|2106.2|2105.9|2102.9|112
1731488100000|2024-11-13 08:55:00|2107.9|2104.9|2106.5|2103.5|2107.9|2104.9|2104.7|2101.7|57
1731488400000|2024-11-13 09:00:00|2107.2|2104.2|2103.9|2100.9|2107.5|2104.5|2103.5|2100.5|88
1731488700000|2024-11-13 09:05:00|2104|2101|2100.2|2097.2|2104|2101|2099.2|2096.2|131
1731489000000|2024-11-13 09:10:00|2099.5|2096.5|2100.7|2097.7|2101.2|2098.2|2099.2|2096.2|60
1731489300000|2024-11-13 09:15:00|2100.5|2097.5|2103.5|2100.5|2104|2101|2100.2|2097.2|49
1731489600000|2024-11-13 09:20:00|2103.8|2100.8|2103.5|2100.5|2105.8|2102.8|2103.5|2100.5|45
1731489900000|2024-11-13 09:25:00|2103.2|2100.2|2102.5|2099.5|2104.2|2101.2|2102|2099|12
1731490200000|2024-11-13 09:30:00|2103|2100|2108|2105|2109|2106|2103|2100|65
1731490500000|2024-11-13 09:35:00|2108.3|2105.3|2108|2105|2108.5|2105.5|2107.1|2104.1|25
1731490800000|2024-11-13 09:40:00|2109.8|2106.8|2109.3|2106.3|2110|2107|2109|2106|152
1731491100000|2024-11-13 09:45:00|2109.8|2106.8|2109|2106|2109.8|2106.8|2107.8|2104.8|31
1731491400000|2024-11-13 09:50:00|2109.8|2106.8|2108|2105|2109.8|2106.8|2107|2104|185
1731491700000|2024-11-13 09:55:00|2107.1|2104.1|2105.8|2102.8|2107.5|2104.5|2104|2101|37
1731492000000|2024-11-13 10:00:00|2106.8|2103.8|2101|2098|2107|2104|2101|2098|69
1731492300000|2024-11-13 10:05:00|2100.3|2097.3|2101.1|2098.1|2101.1|2098.1|2099.1|2096.1|143
1731492600000|2024-11-13 10:10:00|2100.1|2097.1|2103|2100|2103|2100|2099.1|2096.1|84
1731492900000|2024-11-13 10:15:00|2102|2099|2102.5|2099.5|2102.6|2099.6|2101.1|2098.1|20
1731493200000|2024-11-13 10:20:00|2102.1|2099.1|2102|2099|2104|2101|2102|2099|21
1731493500000|2024-11-13 10:25:00|2101.8|2098.8|2103|2100|2103|2100|2101.8|2098.8|10
1731493800000|2024-11-13 10:30:00|2103.1|2100.1|2101|2098|2103.5|2100.5|2101|2098|54
1731494100000|2024-11-13 10:35:00|2100.9|2097.9|2100.1|2097.1|2100.9|2097.9|2099.1|2096.1|31
1731494400000|2024-11-13 10:40:00|2099.9|2096.9|2098.9|2095.9|2100.1|2097.1|2098.1|2095.1|24
1731494700000|2024-11-13 10:45:00|2099.1|2096.1|2098.1|2095.1|2099.1|2096.1|2098.1|2095.1|28
1731495000000|2024-11-13 10:50:00|2098.3|2095.3|2098.4|2095.4|2099.1|2096.1|2097.9|2094.9|27
1731495300000|2024-11-13 10:55:00|2098.9|2095.9|2099.1|2096.1|2099.1|2096.1|2098.9|2095.9|11
1731495600000|2024-11-13 11:00:00|2098.8|2095.8|2100.9|2097.9|2100.9|2097.9|2096.1|2093.1|109
1731495900000|2024-11-13 11:05:00|2100.8|2097.8|2099.1|2096.1|2100.8|2097.8|2098.9|2095.9|13
1731496200000|2024-11-13 11:10:00|2098.9|2095.9|2098.1|2095.1|2098.9|2095.9|2096.1|2093.1|71
1731496500000|2024-11-13 11:15:00|2099.4|2096.4|2099.9|2096.9|2100.9|2097.9|2099.1|2096.1|31
1731496800000|2024-11-13 11:20:00|2099.4|2096.4|2098.6|2095.6|2100.1|2097.1|2098.1|2095.1|26
1731497100000|2024-11-13 11:25:00|2098.9|2095.9|2096.6|2093.6|2099.4|2096.4|2096.6|2093.6|58
1731497400000|2024-11-13 11:30:00|2097.1|2094.1|2096.9|2093.9|2097.1|2094.1|2096.1|2093.1|21
1731497700000|2024-11-13 11:35:00|2097.1|2094.1|2096.9|2093.9|2097.1|2094.1|2096.1|2093.1|28
1731498000000|2024-11-13 11:40:00|2097.1|2094.1|2091.1|2088.1|2097.1|2094.1|2090.2|2087.2|207
1731498300000|2024-11-13 11:45:00|2090.4|2087.4|2090.1|2087.1|2091.2|2088.2|2090.1|2087.1|121
1731498600000|2024-11-13 11:50:00|2088.4|2085.4|2091.9|2088.9|2093.7|2090.7|2088.4|2085.4|118
1731498900000|2024-11-13 11:55:00|2092.7|2089.7|2092.9|2089.9|2094.4|2091.4|2092.7|2089.7|22
1731499200000|2024-11-13 12:00:00|2093.4|2090.4|2091.9|2088.9|2098.2|2095.2|2091.9|2088.9|87
1731499500000|2024-11-13 12:05:00|2091.7|2088.7|2089.7|2086.7|2091.7|2088.7|2088.4|2085.4|252
1731499800000|2024-11-13 12:10:00|2089.9|2086.9|2098.4|2095.4|2098.4|2095.4|2089.7|2086.7|152
1731500100000|2024-11-13 12:15:00|2098.1|2095.1|2096.7|2093.7|2099.1|2096.1|2096.7|2093.7|75
1731500400000|2024-11-13 12:20:00|2096.1|2093.1|2093.7|2090.7|2096.7|2093.7|2091.9|2088.9|89
1731500700000|2024-11-13 12:25:00|2093.2|2090.2|2091.9|2088.9|2093.7|2090.7|2091.7|2088.7|35
1731501000000|2024-11-13 12:30:00|2092.9|2089.9|2087|2084|2092.9|2089.9|2086.5|2083.5|148
1731501300000|2024-11-13 12:35:00|2086.7|2083.7|2088|2085|2089|2086|2086.2|2083.2|109
1731501600000|2024-11-13 12:40:00|2089|2086|2088.9|2085.9|2089.9|2086.9|2088.9|2085.9|28
1731501900000|2024-11-13 12:45:00|2089|2086|2086.9|2083.9|2089|2086|2086.9|2083.9|63
1731502200000|2024-11-13 12:50:00|2087|2084|2081.3|2078.3|2088|2085|2080.3|2077.3|801
1731502500000|2024-11-13 12:55:00|2082.2|2079.2|2079.8|2076.8|2082.2|2079.2|2078.1|2075.1|444
1731502800000|2024-11-13 13:00:00|2080.3|2077.3|2080.5|2077.5|2082.5|2079.5|2079.6|2076.6|254
1731503100000|2024-11-13 13:05:00|2080.3|2077.3|2082.3|2079.3|2085.7|2082.7|2078.6|2075.6|318
1731503400000|2024-11-13 13:10:00|2082.2|2079.2|2080.5|2077.5|2086.2|2083.2|2080.5|2077.5|427
1731503700000|2024-11-13 13:15:00|2080.1|2077.1|2082.8|2079.8|2083.3|2080.3|2079.3|2076.3|150
1731504000000|2024-11-13 13:20:00|2082.5|2079.5|2081.5|2078.5|2084.3|2081.3|2081.5|2078.5|106
1731504300000|2024-11-13 13:25:00|2081.3|2078.3|2077.6|2074.6|2082.3|2079.3|2077.6|2074.6|226
1731504600000|2024-11-13 13:30:00|2078.3|2075.3|2086.3|2083.3|2086.3|2083.3|2078.3|2075.3|231
1731504900000|2024-11-13 13:35:00|2086.1|2083.1|2083.5|2080.5|2087.3|2084.3|2083.5|2080.5|123
1731505200000|2024-11-13 13:40:00|2084.3|2081.3|2081.3|2078.3|2084.3|2081.3|2080.6|2077.6|206
1731505500000|2024-11-13 13:45:00|2081.5|2078.5|2080.6|2077.6|2082.5|2079.5|2080.6|2077.6|77
1731505800000|2024-11-13 13:50:00|2079.9|2076.9|2079.6|2076.6|2081.6|2078.6|2079.6|2076.6|96
1731506100000|2024-11-13 13:55:00|2077.8|2074.8|2073.8|2070.8|2079.6|2076.6|2072.8|2069.8|481
1731506400000|2024-11-13 14:00:00|2073.1|2070.1|2069.8|2066.8|2073.9|2070.9|2068.9|2065.9|546
1731506700000|2024-11-13 14:05:00|2069.9|2066.9|2069.8|2066.8|2071.6|2068.6|2068.9|2065.9|354
1731507000000|2024-11-13 14:10:00|2068.9|2065.9|2073.4|2070.4|2073.6|2070.6|2068.8|2065.8|417
1731507300000|2024-11-13 14:15:00|2073.1|2070.1|2076.4|2073.4|2078.3|2075.3|2072.6|2069.6|363
1731507600000|2024-11-13 14:20:00|2076.6|2073.6|2073.6|2070.6|2076.6|2073.6|2071.9|2068.9|217
1731507900000|2024-11-13 14:25:00|2073.7|2070.7|2074.4|2071.4|2077.9|2074.9|2073.4|2070.4|176
1731508200000|2024-11-13 14:30:00|2074.3|2071.3|2074.3|2071.3|2075.4|2072.4|2073.3|2070.3|270
1731508500000|2024-11-13 14:35:00|2074.6|2071.6|2070.5|2067.5|2074.6|2071.6|2068.9|2065.9|743
1731508800000|2024-11-13 14:40:00|2070.4|2067.4|2065.6|2062.6|2070.9|2067.9|2064.7|2061.7|766
1731509100000|2024-11-13 14:45:00|2065.7|2062.7|2063.7|2060.7|2066.7|2063.7|2063.7|2060.7|317
1731509400000|2024-11-13 14:50:00|2063.9|2060.9|2063.9|2060.9|2065.2|2062.2|2063.6|2060.6|287
1731509700000|2024-11-13 14:55:00|2063.7|2060.7|2063.9|2060.9|2063.9|2060.9|2062.6|2059.6|380
1731510000000|2024-11-13 15:00:00|2063.6|2060.6|2062|2059|2063.6|2060.6|2060.2|2057.2|581
1731510300000|2024-11-13 15:05:00|2061.9|2058.9|2058|2055|2062|2059|2058|2055|937
1731510600000|2024-11-13 15:10:00|2058.9|2055.9|2058.2|2055.2|2060|2057|2055.3|2052.3|453
1731510900000|2024-11-13 15:15:00|2057.3|2054.3|2055.2|2052.2|2057.3|2054.3|2055.2|2052.2|521
1731511200000|2024-11-13 15:20:00|2054.5|2051.5|2054.3|2051.3|2055.3|2052.3|2052.5|2049.5|1115
1731511500000|2024-11-13 15:25:00|2054.7|2051.7|2051|2048|2054.7|2051.7|2050.5|2047.5|469
1731511800000|2024-11-13 15:30:00|2051.3|2048.3|2048|2045|2051.3|2048.3|2047.5|2044.5|791
1731512100000|2024-11-13 15:35:00|2047.6|2044.6|2049.6|2046.6|2051|2048|2044|2041|1309
1731512400000|2024-11-13 15:40:00|2049.8|2046.8|2053.5|2050.5|2055.5|2052.5|2049.6|2046.6|464
1731512700000|2024-11-13 15:45:00|2053.6|2050.6|2059.3|2056.3|2059.3|2056.3|2053.5|2050.5|570
1731513000000|2024-11-13 15:50:00|2059.2|2056.2|2062.3|2059.3|2062.3|2059.3|2056.5|2053.5|519
1731513300000|2024-11-13 15:55:00|2062.2|2059.2|2069.8|2066.8|2072|2069|2061.3|2058.3|814
1731513600000|2024-11-13 16:00:00|2069|2066|2062.8|2059.8|2071|2068|2062.5|2059.5|271
1731513900000|2024-11-13 16:05:00|2063|2060|2065|2062|2068.1|2065.1|2063|2060|270
1731514200000|2024-11-13 16:10:00|2064.8|2061.8|2064|2061|2067.3|2064.3|2063.1|2060.1|228
1731514500000|2024-11-13 16:15:00|2064.1|2061.1|2069.5|2066.5|2069.5|2066.5|2063.8|2060.8|361
1731514800000|2024-11-13 16:20:00|2069.3|2066.3|2067.2|2064.2|2069.5|2066.5|2066.5|2063.5|308
1731515100000|2024-11-13 16:25:00|2066.8|2063.8|2065.7|2062.7|2067.7|2064.7|2065.5|2062.5|139
1731515400000|2024-11-13 16:30:00|2066.7|2063.7|2067.5|2064.5|2068.5|2065.5|2065.5|2062.5|131
1731515700000|2024-11-13 16:35:00|2068.5|2065.5|2067.5|2064.5|2070.2|2067.2|2066.5|2063.5|274
1731516000000|2024-11-13 16:40:00|2066.5|2063.5|2064.6|2061.6|2068.3|2065.3|2064.2|2061.2|187
1731516300000|2024-11-13 16:45:00|2065|2062|2067.5|2064.5|2068.5|2065.5|2064.5|2061.5|199
1731516600000|2024-11-13 16:50:00|2066.8|2063.8|2068.2|2065.2|2069|2066|2066.8|2063.8|154
1731516900000|2024-11-13 16:55:00|2068.3|2065.3|2067.5|2064.5|2069.3|2066.3|2067|2064|413
1731517200000|2024-11-13 17:00:00|2068|2065|2069.2|2066.2|2070.2|2067.2|2067.3|2064.3|241
1731517500000|2024-11-13 17:05:00|2069.3|2066.3|2068.2|2065.2|2072.8|2069.8|2068.2|2065.2|388
1731517800000|2024-11-13 17:10:00|2069.2|2066.2|2070.8|2067.8|2070.8|2067.8|2068.2|2065.2|283
1731518100000|2024-11-13 17:15:00|2072.8|2069.8|2069|2066|2072.8|2069.8|2068.8|2065.8|325
1731518400000|2024-11-13 17:20:00|2068.8|2065.8|2065.3|2062.3|2069.8|2066.8|2065.1|2062.1|270
1731518700000|2024-11-13 17:25:00|2065.5|2062.5|2065.8|2062.8|2066|2063|2064.1|2061.1|292
1731519000000|2024-11-13 17:30:00|2066|2063|2064.6|2061.6|2066|2063|2061.8|2058.8|360
1731519300000|2024-11-13 17:35:00|2064.5|2061.5|2067.1|2064.1|2068.1|2065.1|2063.5|2060.5|367
1731519600000|2024-11-13 17:40:00|2067.3|2064.3|2069.1|2066.1|2070.1|2067.1|2066.5|2063.5|403
1731519900000|2024-11-13 17:45:00|2069.3|2066.3|2073.4|2070.4|2076.1|2073.1|2068.1|2065.1|1018
1731520200000|2024-11-13 17:50:00|2072.1|2069.1|2074.1|2071.1|2076.1|2073.1|2067.8|2064.8|4143
1731520500000|2024-11-13 17:55:00|2074.8|2071.8|2072.1|2069.1|2076.8|2073.8|2072.1|2069.1|1103
1731573000000|2024-11-14 08:30:00|2076.4|2073.4|2070.5|2067.5|2077|2074|2069.5|2066.5|636
1731573300000|2024-11-14 08:35:00|2071.5|2068.5|2073.9|2070.9|2074.4|2071.4|2071.5|2068.5|72
1731573600000|2024-11-14 08:40:00|2073.5|2070.5|2070.5|2067.5|2073.9|2070.9|2069.2|2066.2|88
1731573900000|2024-11-14 08:45:00|2070.7|2067.7|2067.9|2064.9|2072.5|2069.5|2066.9|2063.9|432
1731574200000|2024-11-14 08:50:00|2066.9|2063.9|2068.7|2065.7|2069.5|2066.5|2065.7|2062.7|133
1731574500000|2024-11-14 08:55:00|2068.5|2065.5|2065.7|2062.7|2069.7|2066.7|2064.8|2061.8|61
1731574800000|2024-11-14 09:00:00|2065.8|2062.8|2069.7|2066.7|2070.5|2067.5|2065.8|2062.8|94
1731575100000|2024-11-14 09:05:00|2069.4|2066.4|2064.8|2061.8|2069.4|2066.4|2064.8|2061.8|73
1731575400000|2024-11-14 09:10:00|2064.7|2061.7|2065.8|2062.8|2066.7|2063.7|2064.3|2061.3|19
1731575700000|2024-11-14 09:15:00|2066.5|2063.5|2069.5|2066.5|2069.5|2066.5|2065.5|2062.5|60
1731576000000|2024-11-14 09:20:00|2070.5|2067.5|2067.5|2064.5|2070.8|2067.8|2067.5|2064.5|244
1731576300000|2024-11-14 09:25:00|2065.8|2062.8|2064|2061|2066.8|2063.8|2063.8|2060.8|86
1731576600000|2024-11-14 09:30:00|2063.8|2060.8|2064.8|2061.8|2065|2062|2062.8|2059.8|106
1731576900000|2024-11-14 09:35:00|2064.5|2061.5|2062|2059|2064.5|2061.5|2061|2058|72
1731577200000|2024-11-14 09:40:00|2061.8|2058.8|2063.8|2060.8|2064.8|2061.8|2061.5|2058.5|29
1731577500000|2024-11-14 09:45:00|||||||||10
1731577800000|2024-11-14 09:50:00|2064.8|2061.8|2064.5|2061.5|2064.8|2061.8|2064.5|2061.5|32
1731578100000|2024-11-14 09:55:00|2064.6|2061.6|2064.1|2061.1|2065.1|2062.1|2063.6|2060.6|30
1731578400000|2024-11-14 10:00:00|2063.8|2060.8|2063|2060|2063.8|2060.8|2061.8|2058.8|77
1731578700000|2024-11-14 10:05:00|2063.8|2060.8|2062.8|2059.8|2063.8|2060.8|2062.8|2059.8|33
1731579000000|2024-11-14 10:10:00|2062|2059|2063.8|2060.8|2064.3|2061.3|2062|2059|27
1731579300000|2024-11-14 10:15:00|2064.6|2061.6|2061.5|2058.5|2064.8|2061.8|2061.1|2058.1|92
1731579600000|2024-11-14 10:20:00|2061.1|2058.1|2063.1|2060.1|2063.1|2060.1|2061.1|2058.1|66
1731579900000|2024-11-14 10:25:00|2062.1|2059.1|2062.1|2059.1|2062.1|2059.1|2060.1|2057.1|81
1731580200000|2024-11-14 10:30:00|2062.4|2059.4|2056.1|2053.1|2062.4|2059.4|2056.1|2053.1|73
1731580500000|2024-11-14 10:35:00|2056.9|2053.9|2058.8|2055.8|2058.8|2055.8|2056.9|2053.9|46
1731580800000|2024-11-14 10:40:00|2058.9|2055.9|2058.9|2055.9|2059.9|2056.9|2057.8|2054.8|41
1731581100000|2024-11-14 10:45:00|2059.8|2056.8|2060.4|2057.4|2060.5|2057.5|2058.1|2055.1|109
1731581400000|2024-11-14 10:50:00|2059.9|2056.9|2057.3|2054.3|2060.9|2057.9|2056.9|2053.9|50
1731581700000|2024-11-14 10:55:00|2057.4|2054.4|2056.4|2053.4|2058.4|2055.4|2056.3|2053.3|28
1731582000000|2024-11-14 11:00:00|2056.1|2053.1|2052.1|2049.1|2056.9|2053.9|2052.1|2049.1|205
1731582300000|2024-11-14 11:05:00|2052.2|2049.2|2049.4|2046.4|2053.2|2050.2|2049.1|2046.1|297
1731582600000|2024-11-14 11:10:00|2049.6|2046.6|2050.4|2047.4|2051.2|2048.2|2048.7|2045.7|100
1731582900000|2024-11-14 11:15:00|2049.4|2046.4|2052.2|2049.2|2053.7|2050.7|2049.4|2046.4|180
1731583200000|2024-11-14 11:20:00|2052.7|2049.7|2050.2|2047.2|2052.7|2049.7|2050.2|2047.2|233
1731583500000|2024-11-14 11:25:00|2050.4|2047.4|2051.2|2048.2|2052.7|2049.7|2050.4|2047.4|41
1731583800000|2024-11-14 11:30:00|2051.1|2048.1|2050.1|2047.1|2051.2|2048.2|2050.1|2047.1|72
1731584100000|2024-11-14 11:35:00|2049.4|2046.4|2052.2|2049.2|2053.2|2050.2|2049.4|2046.4|76
1731584400000|2024-11-14 11:40:00|2052.1|2049.1|2050.4|2047.4|2052.7|2049.7|2050.2|2047.2|147
1731584700000|2024-11-14 11:45:00|2050.2|2047.2|2049.2|2046.2|2050.4|2047.4|2048.4|2045.4|119
1731585000000|2024-11-14 11:50:00|2048.9|2045.9|2050.4|2047.4|2051.1|2048.1|2048.4|2045.4|39
1731585300000|2024-11-14 11:55:00|2050.2|2047.2|2048.4|2045.4|2050.2|2047.2|2048.4|2045.4|76
1731585600000|2024-11-14 12:00:00|2049|2046|2043.7|2040.7|2049.4|2046.4|2042.7|2039.7|235
1731585900000|2024-11-14 12:05:00|2043.5|2040.5|2046.4|2043.4|2048.7|2045.7|2043.5|2040.5|146
1731586200000|2024-11-14 12:10:00|2047.2|2044.2|2048.2|2045.2|2050.7|2047.7|2046.4|2043.4|109
1731586500000|2024-11-14 12:15:00|2048.4|2045.4|2047.4|2044.4|2049.4|2046.4|2047.4|2044.4|38
1731586800000|2024-11-14 12:20:00|2046.7|2043.7|2046.5|2043.5|2047.4|2044.4|2045.4|2042.4|63
1731587100000|2024-11-14 12:25:00|2046.4|2043.4|2049.3|2046.3|2049.3|2046.3|2046.4|2043.4|146
1731587400000|2024-11-14 12:30:00|2050.3|2047.3|2047.7|2044.7|2050.3|2047.3|2047.7|2044.7|77
1731587700000|2024-11-14 12:35:00|2047.5|2044.5|2048|2045|2048.5|2045.5|2047.3|2044.3|48
1731588000000|2024-11-14 12:40:00|2048.3|2045.3|2050.3|2047.3|2051.8|2048.8|2048.3|2045.3|57
1731588300000|2024-11-14 12:45:00|2049.3|2046.3|2051.3|2048.3|2052.3|2049.3|2049.3|2046.3|73
1731588600000|2024-11-14 12:50:00|2050.3|2047.3|2057.2|2054.2|2061.5|2058.5|2047|2044|781
1731588900000|2024-11-14 12:55:00|2057|2054|2059|2056|2060.2|2057.2|2053.7|2050.7|265
1731589200000|2024-11-14 13:00:00|2056.8|2053.8|2058.8|2055.8|2058.8|2055.8|2055.2|2052.2|201
1731589500000|2024-11-14 13:05:00|2059|2056|2058.2|2055.2|2061.3|2058.3|2056|2053|265
1731589800000|2024-11-14 13:10:00|2058|2055|2067.7|2064.7|2069.8|2066.8|2056|2053|647
1731590100000|2024-11-14 13:15:00|2067.8|2064.8|2082.2|2079.2|2087|2084|2066|2063|1604
1731590400000|2024-11-14 13:20:00|2083|2080|2082.5|2079.5|2090.2|2087.2|2081.7|2078.7|996
1731590700000|2024-11-14 13:25:00|2083.4|2080.4|2082.5|2079.5|2087.1|2084.1|2079.7|2076.7|440
1731591000000|2024-11-14 13:30:00|2082.4|2079.4|2082.5|2079.5|2083.4|2080.4|2079.7|2076.7|183
1731591300000|2024-11-14 13:35:00|2082.7|2079.7|2086.2|2083.2|2086.2|2083.2|2082.5|2079.5|269
1731591600000|2024-11-14 13:40:00|2087.1|2084.1|2088.2|2085.2|2091.9|2088.9|2085.4|2082.4|418
1731591900000|2024-11-14 13:45:00|2089|2086|2091.7|2088.7|2092.9|2089.9|2089|2086|314
1731592200000|2024-11-14 13:50:00|2091.4|2088.4|2091|2088|2092.7|2089.7|2090.7|2087.7|466
1731592500000|2024-11-14 13:55:00|2090.9|2087.9|2097.4|2094.4|2097.4|2094.4|2090.9|2087.9|518
1731592800000|2024-11-14 14:00:00|2099.2|2096.2|2091.2|2088.2|2100.1|2097.1|2089.5|2086.5|526
1731593100000|2024-11-14 14:05:00|2091.6|2088.6|2091.9|2088.9|2093.7|2090.7|2089.6|2086.6|173
1731593400000|2024-11-14 14:10:00|2091.7|2088.7|2092.9|2089.9|2093.9|2090.9|2089|2086|255
1731593700000|2024-11-14 14:15:00|2092.7|2089.7|2094.7|2091.7|2095.7|2092.7|2091|2088|211
1731594000000|2024-11-14 14:20:00|2095.5|2092.5|2097.5|2094.5|2097.5|2094.5|2095.5|2092.5|95
1731594300000|2024-11-14 14:25:00|2097.7|2094.7|2099.4|2096.4|2100.4|2097.4|2096.4|2093.4|391
1731594600000|2024-11-14 14:30:00|2098.9|2095.9|2101.4|2098.4|2105.1|2102.1|2097.5|2094.5|802
1731594900000|2024-11-14 14:35:00|2101.5|2098.5|2102.4|2099.4|2102.4|2099.4|2099.7|2096.7|205
1731595200000|2024-11-14 14:40:00|2102|2099|2104.4|2101.4|2105.4|2102.4|2102|2099|323
1731595500000|2024-11-14 14:45:00|2105|2102|2099.4|2096.4|2105.4|2102.4|2099.4|2096.4|535
1731595800000|2024-11-14 14:50:00|2100|2097|2100.4|2097.4|2101.4|2098.4|2098.4|2095.4|304
1731596100000|2024-11-14 14:55:00|2100.7|2097.7|2098.4|2095.4|2101.4|2098.4|2096.7|2093.7|228
1731596400000|2024-11-14 15:00:00|2100.4|2097.4|2105.3|2102.3|2105.3|2102.3|2100.4|2097.4|275
1731596700000|2024-11-14 15:05:00|2106|2103|2121.7|2118.7|2129.9|2126.9|2106|2103|2580
1731597000000|2024-11-14 15:10:00|2121.9|2118.9|2120.7|2117.7|2122.7|2119.7|2117.2|2114.2|471
1731597300000|2024-11-14 15:15:00|2119.7|2116.7|2118.7|2115.7|2120.7|2117.7|2116|2113|337
1731597600000|2024-11-14 15:20:00|2118.9|2115.9|2121.7|2118.7|2121.7|2118.7|2117.9|2114.9|351
1731597900000|2024-11-14 15:25:00|2122.7|2119.7|2123.7|2120.7|2123.7|2120.7|2119.7|2116.7|347
1731598200000|2024-11-14 15:30:00|2122.7|2119.7|2125.4|2122.4|2125.4|2122.4|2122.7|2119.7|331
1731598500000|2024-11-14 15:35:00|2125.5|2122.5|2126.4|2123.4|2126.4|2123.4|2123.5|2120.5|171
1731598800000|2024-11-14 15:40:00|2125.7|2122.7|2120.7|2117.7|2125.7|2122.7|2119.8|2116.8|342
1731599100000|2024-11-14 15:45:00|2121.7|2118.7|2122.7|2119.7|2123.7|2120.7|2120.7|2117.7|180
1731599400000|2024-11-14 15:50:00|2123|2120|2122.7|2119.7|2125|2122|2122|2119|128
1731599700000|2024-11-14 15:55:00|2122|2119|2124|2121|2124.8|2121.8|2120.2|2117.2|225
1731600000000|2024-11-14 16:00:00|2124.7|2121.7|2128.7|2125.7|2130.7|2127.7|2124.7|2121.7|425
1731600300000|2024-11-14 16:05:00|2129.3|2126.3|2129.3|2126.3|2133.2|2130.2|2128.3|2125.3|605
1731600600000|2024-11-14 16:10:00|2129|2126|2124.3|2121.3|2129.3|2126.3|2123.3|2120.3|298
1731600900000|2024-11-14 16:15:00|2123.8|2120.8|2126.7|2123.7|2128.8|2125.8|2123.8|2120.8|212
1731601200000|2024-11-14 16:20:00|2126.8|2123.8|2129.8|2126.8|2130.1|2127.1|2124|2121|287
1731601500000|2024-11-14 16:25:00|2128.8|2125.8|2128.6|2125.6|2129.8|2126.8|2124.8|2121.8|373
1731601800000|2024-11-14 16:30:00|2129.1|2126.1|2130.8|2127.8|2132.6|2129.6|2128.6|2125.6|328
1731602100000|2024-11-14 16:35:00|2130.6|2127.6|2128.6|2125.6|2131.6|2128.6|2127.8|2124.8|238
1731602400000|2024-11-14 16:40:00|2127.8|2124.8|2130.1|2127.1|2130.6|2127.6|2126.8|2123.8|258
1731602700000|2024-11-14 16:45:00|2130.6|2127.6|2130.6|2127.6|2130.6|2127.6|2127.6|2124.6|141
1731603000000|2024-11-14 16:50:00|2130.3|2127.3|2129.6|2126.6|2131.1|2128.1|2129|2126|160
1731603300000|2024-11-14 16:55:00|2128.9|2125.9|2128.6|2125.6|2130.6|2127.6|2127.6|2124.6|152
1731603600000|2024-11-14 17:00:00|2128.1|2125.1|2125.3|2122.3|2130.3|2127.3|2124.4|2121.4|434
1731603900000|2024-11-14 17:05:00|2124.9|2121.9|2122.8|2119.8|2124.9|2121.9|2120.9|2117.9|417
1731604200000|2024-11-14 17:10:00|2123.1|2120.1|2121.9|2118.9|2124.8|2121.8|2120.9|2117.9|270
1731604500000|2024-11-14 17:15:00|2121.1|2118.1|2119.9|2116.9|2123.3|2120.3|2118.9|2115.9|311
1731604800000|2024-11-14 17:20:00|2120.3|2117.3|2116.9|2113.9|2121.6|2118.6|2115.9|2112.9|357
1731605100000|2024-11-14 17:25:00|2116.3|2113.3|2111.9|2108.9|2117.1|2114.1|2111.6|2108.6|583
1731605400000|2024-11-14 17:30:00|2111.6|2108.6|2114.4|2111.4|2115.2|2112.2|2110.2|2107.2|689
1731605700000|2024-11-14 17:35:00|2114.2|2111.2|2113.2|2110.2|2117.2|2114.2|2112.6|2109.6|312
1731606000000|2024-11-14 17:40:00|2113.4|2110.4|2110.6|2107.6|2114.6|2111.6|2109.7|2106.7|339
1731606300000|2024-11-14 17:45:00|2111.4|2108.4|2107.2|2104.2|2111.6|2108.6|2106.7|2103.7|653
1731606600000|2024-11-14 17:50:00|2107.7|2104.7|2108.9|2105.9|2112.6|2109.6|2105.9|2102.9|1874
1731606900000|2024-11-14 17:55:00|2108.7|2105.7|2115.1|2112.1|2117.1|2114.1|2108.6|2105.6|748
1731607200000|2024-11-14 18:00:00|2115.2|2112.2|2115.2|2112.2|2115.2|2112.2|2115.2|2112.2|0
1731659400000|2024-11-15 08:30:00|2110|2107|2109.8|2106.8|2113.6|2110.6|2103.9|2100.9|431
1731659700000|2024-11-15 08:35:00|2110.1|2107.1|2108.8|2105.8|2111.1|2108.1|2106.8|2103.8|130
1731660000000|2024-11-15 08:40:00|2109.3|2106.3|2109.8|2106.8|2109.9|2106.9|2108.8|2105.8|14
1731660300000|2024-11-15 08:45:00|2110.4|2107.4|2110.1|2107.1|2110.8|2107.8|2107.3|2104.3|60
1731660600000|2024-11-15 08:50:00|2110.3|2107.3|2107.6|2104.6|2110.6|2107.6|2103.9|2100.9|109
1731660900000|2024-11-15 08:55:00|2108.8|2105.8|2110.8|2107.8|2110.8|2107.8|2108.8|2105.8|23
1731661200000|2024-11-15 09:00:00|2110.6|2107.6|2108.6|2105.6|2112.6|2109.6|2107.6|2104.6|240
1731661500000|2024-11-15 09:05:00|2109.6|2106.6|2108.3|2105.3|2109.6|2106.6|2104.9|2101.9|58
1731661800000|2024-11-15 09:10:00|2108.4|2105.4|2106.9|2103.9|2108.9|2105.9|2106.9|2103.9|33
1731662100000|2024-11-15 09:15:00|2107.9|2104.9|2105.9|2102.9|2107.9|2104.9|2105.1|2102.1|30
1731662400000|2024-11-15 09:20:00|2106.1|2103.1|2106.9|2103.9|2107.9|2104.9|2105.9|2102.9|33
1731662700000|2024-11-15 09:25:00|2107.1|2104.1|2106.9|2103.9|2107.1|2104.1|2105.9|2102.9|18
1731663000000|2024-11-15 09:30:00|2109.1|2106.1|2108.2|2105.2|2109.6|2106.6|2105.9|2102.9|51
1731663300000|2024-11-15 09:35:00|2107.7|2104.7|2105.7|2102.7|2108.2|2105.2|2104.9|2101.9|49
1731663600000|2024-11-15 09:40:00|2105.6|2102.6|2105.6|2102.6|2106.7|2103.7|2104.7|2101.7|33
1731663900000|2024-11-15 09:45:00|2105.7|2102.7|2107.6|2104.6|2107.6|2104.6|2105.6|2102.6|35
1731664200000|2024-11-15 09:50:00|2106.7|2103.7|2107.7|2104.7|2107.7|2104.7|2105.7|2102.7|16
1731664500000|2024-11-15 09:55:00|2107.6|2104.6|2105.7|2102.7|2107.7|2104.7|2104.7|2101.7|42
1731664800000|2024-11-15 10:00:00|2105.2|2102.2|2104.4|2101.4|2105.2|2102.2|2103.9|2100.9|66
1731665100000|2024-11-15 10:05:00|2103.9|2100.9|2102|2099|2103.9|2100.9|2100.2|2097.2|227
1731665400000|2024-11-15 10:10:00|2101.5|2098.5|2100.2|2097.2|2102|2099|2099.2|2096.2|127
1731665700000|2024-11-15 10:15:00|2100|2097|2100.2|2097.2|2100.4|2097.4|2099.2|2096.2|18
1731666000000|2024-11-15 10:20:00|2099.9|2096.9|2102.2|2099.2|2102.2|2099.2|2099.9|2096.9|24
1731666300000|2024-11-15 10:25:00|2102.5|2099.5|2102.9|2099.9|2104.9|2101.9|2102|2099|50
1731666600000|2024-11-15 10:30:00|2102|2099|2101|2098|2102|2099|2099.2|2096.2|99
1731666900000|2024-11-15 10:35:00|2101.2|2098.2|2099.9|2096.9|2101.2|2098.2|2099.9|2096.9|1
1731667200000|2024-11-15 10:40:00|2099.5|2096.5|2100.9|2097.9|2101.4|2098.4|2099.5|2096.5|26
1731667500000|2024-11-15 10:45:00|2102.9|2099.9|2104.9|2101.9|2107.7|2104.7|2102.5|2099.5|194
1731667800000|2024-11-15 10:50:00|2104.5|2101.5|2104.9|2101.9|2104.9|2101.9|2102.9|2099.9|38
1731668100000|2024-11-15 10:55:00|2104.8|2101.8|2102.8|2099.8|2104.8|2101.8|2102.8|2099.8|24
1731668400000|2024-11-15 11:00:00|2103|2100|2102.8|2099.8|2104.3|2101.3|2102.8|2099.8|68
1731668700000|2024-11-15 11:05:00|2101.8|2098.8|2100.8|2097.8|2101.8|2098.8|2100.8|2097.8|23
1731669000000|2024-11-15 11:10:00|2101|2098|2100.8|2097.8|2101|2098|2099.8|2096.8|37
1731669300000|2024-11-15 11:15:00|2101|2098|2100|2097|2101|2098|2098.8|2095.8|57
1731669600000|2024-11-15 11:20:00|2099.8|2096.8|2099.3|2096.3|2100.2|2097.2|2096.2|2093.2|125
1731669900000|2024-11-15 11:25:00|2098.3|2095.3|2100.2|2097.2|2100.2|2097.2|2096.8|2093.8|57
1731670200000|2024-11-15 11:30:00|2099.3|2096.3|2099.2|2096.2|2100.2|2097.2|2098.8|2095.8|37
1731670500000|2024-11-15 11:35:00|2099.3|2096.3|2098.3|2095.3|2099.3|2096.3|2097.3|2094.3|63
1731670800000|2024-11-15 11:40:00|2098.1|2095.1|2098.3|2095.3|2099.3|2096.3|2098.1|2095.1|53
1731671100000|2024-11-15 11:45:00|2098.1|2095.1|2096.8|2093.8|2098.5|2095.5|2096.3|2093.3|66
1731671400000|2024-11-15 11:50:00|2097.1|2094.1|2098.3|2095.3|2099.5|2096.5|2097.1|2094.1|42
1731671700000|2024-11-15 11:55:00|2098.1|2095.1|2096.5|2093.5|2098.1|2095.1|2096|2093|67
1731672000000|2024-11-15 12:00:00|2096.3|2093.3|2097.3|2094.3|2097.6|2094.6|2094.8|2091.8|81
1731672300000|2024-11-15 12:05:00|2097.1|2094.1|2097.3|2094.3|2097.3|2094.3|2096.1|2093.1|32
1731672600000|2024-11-15 12:10:00|2097.1|2094.1|2096.3|2093.3|2100.3|2097.3|2095.8|2092.8|169
1731672900000|2024-11-15 12:15:00|2096.1|2093.1|2097.1|2094.1|2097.4|2094.4|2095.5|2092.5|58
1731673200000|2024-11-15 12:20:00|2097.3|2094.3|2096.3|2093.3|2097.3|2094.3|2095.3|2092.3|36
1731673500000|2024-11-15 12:25:00|2096.4|2093.4|2096.3|2093.3|2097.4|2094.4|2096.1|2093.1|33
1731673800000|2024-11-15 12:30:00|2097.3|2094.3|2096.1|2093.1|2097.3|2094.3|2096.1|2093.1|9
1731674100000|2024-11-15 12:35:00|2096.3|2093.3|2099.9|2096.9|2100.1|2097.1|2096.3|2093.3|197
1731674400000|2024-11-15 12:40:00|2100.1|2097.1|2103.8|2100.8|2104.9|2101.9|2099.1|2096.1|152
1731674700000|2024-11-15 12:45:00|2103.9|2100.9|2105.9|2102.9|2109.8|2106.8|2103.4|2100.4|225
1731675000000|2024-11-15 12:50:00|2105.8|2102.8|2106.9|2103.9|2107.3|2104.3|2104.4|2101.4|54
1731675300000|2024-11-15 12:55:00|2106.8|2103.8|2105.4|2102.4|2107.8|2104.8|2104.4|2101.4|70
1731675600000|2024-11-15 13:00:00|2105.9|2102.9|2109.8|2106.8|2109.9|2106.9|2105.9|2102.9|169
1731675900000|2024-11-15 13:05:00|2109.9|2106.9|2108.9|2105.9|2109.9|2106.9|2107.9|2104.9|123
1731676200000|2024-11-15 13:10:00|2107.9|2104.9|2104.1|2101.1|2107.9|2104.9|2099.4|2096.4|370
1731676500000|2024-11-15 13:15:00|2104.4|2101.4|2099.4|2096.4|2105.2|2102.2|2099.2|2096.2|272
1731676800000|2024-11-15 13:20:00|2099.6|2096.6|2099.2|2096.2|2102.6|2099.6|2099.1|2096.1|346
1731677100000|2024-11-15 13:25:00|2100.2|2097.2|2100.2|2097.2|2101.4|2098.4|2099.4|2096.4|151
1731677400000|2024-11-15 13:30:00|2101.2|2098.2|2097.1|2094.1|2101.2|2098.2|2097.1|2094.1|251
1731677700000|2024-11-15 13:35:00|2098.1|2095.1|2101.1|2098.1|2103.9|2100.9|2098.1|2095.1|321
1731678000000|2024-11-15 13:40:00|2100.4|2097.4|2112.4|2109.4|2114.1|2111.1|2099.1|2096.1|581
1731678300000|2024-11-15 13:45:00|2112.2|2109.2|2117.2|2114.2|2120.9|2117.9|2109.9|2106.9|686
1731678600000|2024-11-15 13:50:00|2117.1|2114.1|2116.4|2113.4|2117.9|2114.9|2114.1|2111.1|192
1731678900000|2024-11-15 13:55:00|2116.7|2113.7|2118.7|2115.7|2119.7|2116.7|2116.7|2113.7|112
1731679200000|2024-11-15 14:00:00|2118.9|2115.9|2118.9|2115.9|2119.9|2116.9|2117.2|2114.2|155
1731679500000|2024-11-15 14:05:00|2118.4|2115.4|2115.6|2112.6|2118.9|2115.9|2114.2|2111.2|168
1731679800000|2024-11-15 14:10:00|2116.1|2113.1|2115.4|2112.4|2116.1|2113.1|2114.1|2111.1|52
1731680100000|2024-11-15 14:15:00|2115.2|2112.2|2115.7|2112.7|2117.7|2114.7|2115.1|2112.1|92
1731680400000|2024-11-15 14:20:00|2115.1|2112.1|2114|2111|2115.9|2112.9|2114|2111|90
1731680700000|2024-11-15 14:25:00|2115|2112|2116.4|2113.4|2116.4|2113.4|2113.7|2110.7|98
1731681000000|2024-11-15 14:30:00|2116.6|2113.6|2114.9|2111.9|2117.9|2114.9|2114.9|2111.9|206
1731681300000|2024-11-15 14:35:00|2114.7|2111.7|2115.7|2112.7|2116.7|2113.7|2114.7|2111.7|131
1731681600000|2024-11-15 14:40:00|2115|2112|2115.7|2112.7|2116.7|2113.7|2113|2110|142
1731681900000|2024-11-15 14:45:00|2114.9|2111.9|2118.4|2115.4|2118.4|2115.4|2113|2110|273
1731682200000|2024-11-15 14:50:00|2118.2|2115.2|2120.2|2117.2|2121.2|2118.2|2118.2|2115.2|238
1731682500000|2024-11-15 14:55:00|2120.4|2117.4|2122.5|2119.5|2125.4|2122.4|2119.7|2116.7|393
1731682800000|2024-11-15 15:00:00|2122.7|2119.7|2141|2138|2142.7|2139.7|2122.7|2119.7|776
1731683100000|2024-11-15 15:05:00|2140.5|2137.5|2130.7|2127.7|2140.9|2137.9|2130.7|2127.7|644
1731683400000|2024-11-15 15:10:00|2131|2128|2129.2|2126.2|2132.3|2129.3|2126.8|2123.8|586
1731683700000|2024-11-15 15:15:00|2129.3|2126.3|2122.7|2119.7|2131.3|2128.3|2122.7|2119.7|303
1731684000000|2024-11-15 15:20:00|2122.8|2119.8|2117.8|2114.8|2123.7|2120.7|2116.8|2113.8|549
1731684300000|2024-11-15 15:25:00|2118|2115|2125.6|2122.6|2125.8|2122.8|2118|2115|270
1731684600000|2024-11-15 15:30:00|2126|2123|2127|2124|2129.3|2126.3|2125.6|2122.6|205
1731684900000|2024-11-15 15:35:00|2126.6|2123.6|2127.8|2124.8|2128.6|2125.6|2124.8|2121.8|245
1731685200000|2024-11-15 15:40:00|2127|2124|2123.1|2120.1|2127.6|2124.6|2122.3|2119.3|264
1731685500000|2024-11-15 15:45:00|2124.1|2121.1|2121.5|2118.5|2124.1|2121.1|2119.5|2116.5|257
1731685800000|2024-11-15 15:50:00|2121.3|2118.3|2123.8|2120.8|2125.1|2122.1|2121|2118|223
1731686100000|2024-11-15 15:55:00|2123.3|2120.3|2121|2118|2125|2122|2120.3|2117.3|140
1731686400000|2024-11-15 16:00:00|2120.3|2117.3|2120.3|2117.3|2122.1|2119.1|2119.3|2116.3|125
1731686700000|2024-11-15 16:05:00|2119.3|2116.3|2122.1|2119.1|2122.1|2119.1|2119.3|2116.3|185
1731687000000|2024-11-15 16:10:00|2121.3|2118.3|2117.4|2114.4|2122.3|2119.3|2117.4|2114.4|197
1731687300000|2024-11-15 16:15:00|2117.6|2114.6|2117.3|2114.3|2118.3|2115.3|2115.4|2112.4|328
1731687600000|2024-11-15 16:20:00|2117.4|2114.4|2119.3|2116.3|2119.3|2116.3|2117.3|2114.3|143
1731687900000|2024-11-15 16:25:00|2119.6|2116.6|2123.6|2120.6|2123.6|2120.6|2118.9|2115.9|357
1731688200000|2024-11-15 16:30:00|2123.8|2120.8|2125.1|2122.1|2125.6|2122.6|2121.9|2118.9|235
1731688500000|2024-11-15 16:35:00|2124.6|2121.6|2123.6|2120.6|2124.6|2121.6|2121.9|2118.9|135
1731688800000|2024-11-15 16:40:00|2123.8|2120.8|2119.9|2116.9|2123.8|2120.8|2118.8|2115.8|120
1731689100000|2024-11-15 16:45:00|2120.9|2117.9|2121.9|2118.9|2121.9|2118.9|2118.9|2115.9|179
1731689400000|2024-11-15 16:50:00|2121.3|2118.3|2121.9|2118.9|2122.9|2119.9|2119.9|2116.9|125
1731689700000|2024-11-15 16:55:00|2120.9|2117.9|2120.9|2117.9|2121.9|2118.9|2118.9|2115.9|173
1731690000000|2024-11-15 17:00:00|2119.9|2116.9|2118.9|2115.9|2119.9|2116.9|2118.9|2115.9|87
1731690300000|2024-11-15 17:05:00|2119.9|2116.9|2121.2|2118.2|2121.2|2118.2|2118.2|2115.2|205
1731690600000|2024-11-15 17:10:00|2121.9|2118.9|2124.2|2121.2|2124.2|2121.2|2118.2|2115.2|374
1731690900000|2024-11-15 17:15:00|2122.2|2119.2|2118.9|2115.9|2122.2|2119.2|2118.9|2115.9|347
1731691200000|2024-11-15 17:20:00|2119.2|2116.2|2119.6|2116.6|2120.4|2117.4|2118.9|2115.9|96
1731691500000|2024-11-15 17:25:00|2120.2|2117.2|2124.1|2121.1|2125.1|2122.1|2119.6|2116.6|262
1731691800000|2024-11-15 17:30:00|2124.2|2121.2|2121.2|2118.2|2124.2|2121.2|2121.1|2118.1|310
1731692100000|2024-11-15 17:35:00|2121.1|2118.1|2117.7|2114.7|2121.2|2118.2|2116.2|2113.2|376
1731692400000|2024-11-15 17:40:00|2117.9|2114.9|2120.9|2117.9|2122.9|2119.9|2117.4|2114.4|711
1731692700000|2024-11-15 17:45:00|2120.7|2117.7|2118|2115|2121.2|2118.2|2117.5|2114.5|480
1731693000000|2024-11-15 17:50:00|2118.9|2115.9|2108.6|2105.6|2119.9|2116.9|2107.9|2104.9|2903
1731693300000|2024-11-15 17:55:00|2108.7|2105.7|2112.7|2109.7|2114.1|2111.1|2107.7|2104.7|668
1731918600000|2024-11-18 08:30:00|2119.5|2116.5|2125.9|2122.9|2126.8|2123.8|2115.4|2112.4|446
1731918900000|2024-11-18 08:35:00|2126.1|2123.1|2125.9|2122.9|2129.6|2126.6|2125.1|2122.1|239
1731919200000|2024-11-18 08:40:00|2126.9|2123.9|2124.9|2121.9|2126.9|2123.9|2123.9|2120.9|108
1731919500000|2024-11-18 08:45:00|2124.1|2121.1|2128.7|2125.7|2128.7|2125.7|2120.1|2117.1|307
1731919800000|2024-11-18 08:50:00|2128.6|2125.6|2136.9|2133.9|2136.9|2133.9|2127.6|2124.6|642
1731920100000|2024-11-18 08:55:00|2136.5|2133.5|2139.9|2136.9|2143|2140|2135.9|2132.9|750
1731920400000|2024-11-18 09:00:00|2139.7|2136.7|2145.5|2142.5|2145.5|2142.5|2139.2|2136.2|474
1731920700000|2024-11-18 09:05:00|2145.3|2142.3|2143.2|2140.2|2145.5|2142.5|2142.3|2139.3|358
1731921000000|2024-11-18 09:10:00|2144.2|2141.2|2142|2139|2144.2|2141.2|2140.5|2137.5|198
1731921300000|2024-11-18 09:15:00|2142.5|2139.5|2150.3|2147.3|2150.3|2147.3|2141.5|2138.5|212
1731921600000|2024-11-18 09:20:00|2150.2|2147.2|2157.5|2154.5|2159.5|2156.5|2149.2|2146.2|1261
1731921900000|2024-11-18 09:25:00|2156.8|2153.8|2152|2149|2157.8|2154.8|2151.2|2148.2|466
1731922200000|2024-11-18 09:30:00|2151.7|2148.7|2152.1|2149.1|2152.6|2149.6|2147.5|2144.5|443
1731922500000|2024-11-18 09:35:00|2152.3|2149.3|2154.3|2151.3|2154.3|2151.3|2152.1|2149.1|86
1731922800000|2024-11-18 09:40:00|2154.1|2151.1|2152.3|2149.3|2154.3|2151.3|2150.7|2147.7|201
1731923100000|2024-11-18 09:45:00|2153.1|2150.1|2154.6|2151.6|2154.8|2151.8|2152.1|2149.1|96
1731923400000|2024-11-18 09:50:00|2154.1|2151.1|2155.1|2152.1|2155.1|2152.1|2153.3|2150.3|96
1731923700000|2024-11-18 09:55:00|2154.1|2151.1|2156.1|2153.1|2156.3|2153.3|2154.1|2151.1|197
1731924000000|2024-11-18 10:00:00|2155.1|2152.1|2156.1|2153.1|2156.1|2153.1|2155.1|2152.1|49
1731924300000|2024-11-18 10:05:00|2156|2153|2157.8|2154.8|2158.9|2155.9|2155.1|2152.1|250
1731924600000|2024-11-18 10:10:00|2156.8|2153.8|2155.8|2152.8|2157.8|2154.8|2154.8|2151.8|65
1731924900000|2024-11-18 10:15:00|2153.1|2150.1|2154.1|2151.1|2154.1|2151.1|2153.1|2150.1|71
1731925200000|2024-11-18 10:20:00|2153.3|2150.3|2151.3|2148.3|2153.3|2150.3|2150.5|2147.5|149
1731925500000|2024-11-18 10:25:00|2151.5|2148.5|2151.1|2148.1|2152.1|2149.1|2150.8|2147.8|50
1731925800000|2024-11-18 10:30:00|2151.3|2148.3|2149.5|2146.5|2151.5|2148.5|2149.5|2146.5|88
1731926100000|2024-11-18 10:35:00|2149.8|2146.8|2149.4|2146.4|2151.5|2148.5|2148.5|2145.5|300
1731926400000|2024-11-18 10:40:00|2149.6|2146.6|2150.6|2147.6|2150.6|2147.6|2149.6|2146.6|67
1731926700000|2024-11-18 10:45:00|2150.8|2147.8|2147.4|2144.4|2150.8|2147.8|2146.6|2143.6|188
1731927000000|2024-11-18 10:50:00|2147.8|2144.8|2147.6|2144.6|2147.8|2144.8|2145.8|2142.8|170
1731927300000|2024-11-18 10:55:00|2149.4|2146.4|2144.1|2141.1|2150.8|2147.8|2143.8|2140.8|215
1731927600000|2024-11-18 11:00:00|2144|2141|2139.1|2136.1|2144.1|2141.1|2139.1|2136.1|163
1731927900000|2024-11-18 11:05:00|2139.8|2136.8|2142.8|2139.8|2143.3|2140.3|2139.8|2136.8|69
1731928200000|2024-11-18 11:10:00|2143.8|2140.8|2145.8|2142.8|2145.8|2142.8|2143.8|2140.8|96
1731928500000|2024-11-18 11:15:00|2146.8|2143.8|2143.9|2140.9|2146.9|2143.9|2142.6|2139.6|63
1731928800000|2024-11-18 11:20:00|2144.1|2141.1|2144.1|2141.1|2144.4|2141.4|2143.9|2140.9|12
1731929100000|2024-11-18 11:25:00|2143.9|2140.9|2142.1|2139.1|2144.6|2141.6|2142.1|2139.1|72
1731929400000|2024-11-18 11:30:00|2142.3|2139.3|2143.1|2140.1|2144.1|2141.1|2142.1|2139.1|20
1731929700000|2024-11-18 11:35:00|2143.4|2140.4|2138.4|2135.4|2144.1|2141.1|2137.6|2134.6|90
1731930000000|2024-11-18 11:40:00|2138.3|2135.3|2140.1|2137.1|2141.6|2138.6|2136.6|2133.6|305
1731930300000|2024-11-18 11:45:00|2139.8|2136.8|2141.3|2138.3|2142.1|2139.1|2139.8|2136.8|39
1731930600000|2024-11-18 11:50:00|2141.1|2138.1|2142.3|2139.3|2144.1|2141.1|2139.4|2136.4|50
1731930900000|2024-11-18 11:55:00|2142.1|2139.1|2141.1|2138.1|2143.1|2140.1|2140.1|2137.1|24
1731931200000|2024-11-18 12:00:00|2140.8|2137.8|2142.1|2139.1|2143.1|2140.1|2140.8|2137.8|56
1731931500000|2024-11-18 12:05:00|2142.3|2139.3|2140.7|2137.7|2144.1|2141.1|2140.7|2137.7|123
1731931800000|2024-11-18 12:10:00|2141.1|2138.1|2142.7|2139.7|2142.7|2139.7|2140.7|2137.7|21
1731932100000|2024-11-18 12:15:00|2141.7|2138.7|2141.9|2138.9|2142.7|2139.7|2139.1|2136.1|69
1731932400000|2024-11-18 12:20:00|2142.2|2139.2|2140.7|2137.7|2142.7|2139.7|2139.7|2136.7|31
1731932700000|2024-11-18 12:25:00|2140.5|2137.5|2138.9|2135.9|2140.5|2137.5|2138.1|2135.1|57
1731933000000|2024-11-18 12:30:00|2137.9|2134.9|2138.9|2135.9|2140.7|2137.7|2137.9|2134.9|41
1731933300000|2024-11-18 12:35:00|2140.2|2137.2|2138.4|2135.4|2141.2|2138.2|2136.9|2133.9|238
1731933600000|2024-11-18 12:40:00|2138.1|2135.1|2138.1|2135.1|2139.1|2136.1|2137.1|2134.1|32
1731933900000|2024-11-18 12:45:00|2138.4|2135.4|2134.2|2131.2|2139.1|2136.1|2132.9|2129.9|69
1731934200000|2024-11-18 12:50:00|2134.6|2131.6|2137|2134|2138.5|2135.5|2134.1|2131.1|130
1731934500000|2024-11-18 12:55:00|2136|2133|2140.2|2137.2|2140.7|2137.7|2135.9|2132.9|223
1731934800000|2024-11-18 13:00:00|2143.2|2140.2|2135.9|2132.9|2143.2|2140.2|2135.9|2132.9|259
1731935100000|2024-11-18 13:05:00|2135|2132|2135|2132|2139.7|2136.7|2134|2131|297
1731935400000|2024-11-18 13:10:00|2134|2131|2135|2132|2136.9|2133.9|2133.9|2130.9|334
1731935700000|2024-11-18 13:15:00|2135.2|2132.2|2141.5|2138.5|2146.5|2143.5|2135.2|2132.2|296
1731936000000|2024-11-18 13:20:00|2142.5|2139.5|2145.3|2142.3|2146.5|2143.5|2142.3|2139.3|437
1731936300000|2024-11-18 13:25:00|2145.5|2142.5|2144.5|2141.5|2147.5|2144.5|2143.7|2140.7|279
1731936600000|2024-11-18 13:30:00|2144.7|2141.7|2144.8|2141.8|2145.5|2142.5|2140.8|2137.8|185
1731936900000|2024-11-18 13:35:00|2145.3|2142.3|2147.5|2144.5|2147.5|2144.5|2144.3|2141.3|174
1731937200000|2024-11-18 13:40:00|2146.7|2143.7|2144|2141|2148.8|2145.8|2143.3|2140.3|170
1731937500000|2024-11-18 13:45:00|2143.8|2140.8|2141.3|2138.3|2144.7|2141.7|2140.3|2137.3|183
1731937800000|2024-11-18 13:50:00|2141.5|2138.5|2145.5|2142.5|2145.5|2142.5|2141.3|2138.3|194
1731938100000|2024-11-18 13:55:00|2145.7|2142.7|2146.3|2143.3|2147.7|2144.7|2143.8|2140.8|325
1731938400000|2024-11-18 14:00:00|2146.7|2143.7|2143.3|2140.3|2147.5|2144.5|2143.3|2140.3|281
1731938700000|2024-11-18 14:05:00|2143.5|2140.5|2146.3|2143.3|2146.3|2143.3|2143.5|2140.5|107
1731939000000|2024-11-18 14:10:00|2145.5|2142.5|2151.3|2148.3|2151.3|2148.3|2145.5|2142.5|169
1731939300000|2024-11-18 14:15:00|2150.3|2147.3|2149.9|2146.9|2150.3|2147.3|2145.8|2142.8|331
1731939600000|2024-11-18 14:20:00|2150.1|2147.1|2148.3|2145.3|2150.9|2147.9|2146.5|2143.5|500
1731939900000|2024-11-18 14:25:00|2149.3|2146.3|2146.3|2143.3|2150.3|2147.3|2144.3|2141.3|276
1731940200000|2024-11-18 14:30:00|2146.5|2143.5|2145.5|2142.5|2150.3|2147.3|2145.5|2142.5|364
1731940500000|2024-11-18 14:35:00|2144.6|2141.6|2145.4|2142.4|2147.3|2144.3|2143.6|2140.6|183
1731940800000|2024-11-18 14:40:00|2145.3|2142.3|2142.6|2139.6|2146.6|2143.6|2138.6|2135.6|474
1731941100000|2024-11-18 14:45:00|2143.3|2140.3|2146.6|2143.6|2148.4|2145.4|2143.3|2140.3|382
1731941400000|2024-11-18 14:50:00|2146.3|2143.3|2145.6|2142.6|2146.3|2143.3|2143.6|2140.6|144
1731941700000|2024-11-18 14:55:00|2145.8|2142.8|2142.3|2139.3|2149.6|2146.6|2141.7|2138.7|410
1731942000000|2024-11-18 15:00:00|2142.5|2139.5|2135.3|2132.3|2144.8|2141.8|2132.3|2129.3|1056
1731942300000|2024-11-18 15:05:00|2135.8|2132.8|2130|2127|2138.7|2135.7|2124.5|2121.5|793
1731942600000|2024-11-18 15:10:00|2130.2|2127.2|2120|2117|2133.2|2130.2|2119|2116|898
1731942900000|2024-11-18 15:15:00|2118.9|2115.9|2124.5|2121.5|2126.7|2123.7|2118.9|2115.9|461
1731943200000|2024-11-18 15:20:00|2124.8|2121.8|2130.2|2127.2|2132|2129|2123.5|2120.5|264
1731943500000|2024-11-18 15:25:00|2131.2|2128.2|2132.6|2129.6|2133.6|2130.6|2130.6|2127.6|237
1731943800000|2024-11-18 15:30:00|2133.1|2130.1|2137.5|2134.5|2137.6|2134.6|2132.5|2129.5|213
1731944100000|2024-11-18 15:35:00|2137.3|2134.3|2136.6|2133.6|2137.6|2134.6|2136.5|2133.5|91
1731944400000|2024-11-18 15:40:00|2137.3|2134.3|2138.8|2135.8|2139.6|2136.6|2137.3|2134.3|176
1731944700000|2024-11-18 15:45:00|2138.6|2135.6|2138.3|2135.3|2140.3|2137.3|2138.3|2135.3|126
1731945000000|2024-11-18 15:50:00|2138.9|2135.9|2136.6|2133.6|2139.3|2136.3|2136.6|2133.6|99
1731945300000|2024-11-18 15:55:00|2137.6|2134.6|2138.4|2135.4|2140.3|2137.3|2137.6|2134.6|184
1731945600000|2024-11-18 16:00:00|2140.3|2137.3|2142.9|2139.9|2142.9|2139.9|2140.3|2137.3|269
1731945900000|2024-11-18 16:05:00|2143.9|2140.9|2148.7|2145.7|2148.7|2145.7|2143.9|2140.9|531
1731946200000|2024-11-18 16:10:00|2149.6|2146.6|2150.6|2147.6|2150.6|2147.6|2148.6|2145.6|182
1731946500000|2024-11-18 16:15:00|2151.6|2148.6|2152.6|2149.6|2153.2|2150.2|2151.4|2148.4|334
1731946800000|2024-11-18 16:20:00|2153.2|2150.2|2153.5|2150.5|2154.6|2151.6|2152.6|2149.6|265
1731947100000|2024-11-18 16:25:00|2154.2|2151.2|2155.5|2152.5|2156.7|2153.7|2153.5|2150.5|315
1731947400000|2024-11-18 16:30:00|2155.7|2152.7|2155.5|2152.5|2157.5|2154.5|2153.5|2150.5|220
1731947700000|2024-11-18 16:35:00|2154.7|2151.7|2155.5|2152.5|2156.5|2153.5|2154.5|2151.5|211
1731948000000|2024-11-18 16:40:00|2154.9|2151.9|2154.9|2151.9|2154.9|2151.9|2152.7|2149.7|307
1731948300000|2024-11-18 16:45:00|2154.4|2151.4|2152.1|2149.1|2156.9|2153.9|2152.1|2149.1|233
1731948600000|2024-11-18 16:50:00|2151.2|2148.2|2153.2|2150.2|2153.4|2150.4|2151.2|2148.2|125
1731948900000|2024-11-18 16:55:00|2153.4|2150.4|2153.2|2150.2|2153.4|2150.4|2151|2148|118
1731949200000|2024-11-18 17:00:00|2151.2|2148.2|2153.2|2150.2|2154.9|2151.9|2149.2|2146.2|365
1731949500000|2024-11-18 17:05:00|2153.9|2150.9|2155.9|2152.9|2155.9|2152.9|2153.9|2150.9|92
1731949800000|2024-11-18 17:10:00|2154.9|2151.9|2155.9|2152.9|2155.9|2152.9|2154|2151|103
1731950100000|2024-11-18 17:15:00|2154.9|2151.9|2155.9|2152.9|2156.5|2153.5|2154.5|2151.5|242
1731950400000|2024-11-18 17:20:00|2156.9|2153.9|2157|2154|2158.4|2155.4|2156.2|2153.2|217
1731950700000|2024-11-18 17:25:00|2156.9|2153.9|2157.9|2154.9|2158.9|2155.9|2155.9|2152.9|236
1731951000000|2024-11-18 17:30:00|2158.9|2155.9|2165.1|2162.1|2170.7|2167.7|2157.8|2154.8|596
1731951300000|2024-11-18 17:35:00|2165.5|2162.5|2169.1|2166.1|2170.1|2167.1|2165.1|2162.1|452
1731951600000|2024-11-18 17:40:00|2169.6|2166.6|2173.1|2170.1|2178.1|2175.1|2167.3|2164.3|921
1731951900000|2024-11-18 17:45:00|2172.5|2169.5|2174|2171|2174.8|2171.8|2172.1|2169.1|318
1731952200000|2024-11-18 17:50:00|2174.8|2171.8|2165.8|2162.8|2176.1|2173.1|2164.8|2161.8|3034
1731952500000|2024-11-18 17:55:00|2165|2162|2168|2165|2169|2166|2165|2162|849
1732005000000|2024-11-19 08:30:00|2168.2|2165.2|2167.6|2164.6|2170.1|2167.1|2162.6|2159.6|237
1732005300000|2024-11-19 08:35:00|2167.7|2164.7|2166.7|2163.7|2170.6|2167.6|2166.7|2163.7|95
1732005600000|2024-11-19 08:40:00|2166.2|2163.2|2164.2|2161.2|2166.7|2163.7|2162.7|2159.7|78
1732005900000|2024-11-19 08:45:00|2169.2|2166.2|2163.5|2160.5|2170.4|2167.4|2163.2|2160.2|252
1732006200000|2024-11-19 08:50:00|2163.7|2160.7|2166.7|2163.7|2167|2164|2163.7|2160.7|50
1732006500000|2024-11-19 08:55:00|2166.9|2163.9|2168.5|2165.5|2168.5|2165.5|2166.5|2163.5|36
1732006800000|2024-11-19 09:00:00|2168.2|2165.2|2171.5|2168.5|2173|2170|2168.2|2165.2|177
1732007100000|2024-11-19 09:05:00|2171.4|2168.4|2170.2|2167.2|2171.4|2168.4|2168.4|2165.4|110
1732007400000|2024-11-19 09:10:00|2171.2|2168.2|2177.8|2174.8|2178.8|2175.8|2171.2|2168.2|267
1732007700000|2024-11-19 09:15:00|2178|2175|2176.6|2173.6|2179.8|2176.8|2176.3|2173.3|185
1732008000000|2024-11-19 09:20:00|2176.3|2173.3|2178.5|2175.5|2178.5|2175.5|2176.3|2173.3|123
1732008300000|2024-11-19 09:25:00|2178.1|2175.1|2172.5|2169.5|2180|2177|2172|2169|141
1732008600000|2024-11-19 09:30:00|2172.2|2169.2|2168.8|2165.8|2172.2|2169.2|2165.2|2162.2|258
1732008900000|2024-11-19 09:35:00|2169.2|2166.2|2173.8|2170.8|2173.8|2170.8|2169|2166|68
1732009200000|2024-11-19 09:40:00|2174|2171|2177|2174|2177|2174|2174|2171|71
1732009500000|2024-11-19 09:45:00|2176.8|2173.8|2181.6|2178.6|2181.9|2178.9|2176|2173|208
1732009800000|2024-11-19 09:50:00|2181.4|2178.4|2185.3|2182.3|2186.3|2183.3|2180.6|2177.6|259
1732010100000|2024-11-19 09:55:00|2185.1|2182.1|2184.3|2181.3|2186.1|2183.1|2184.1|2181.1|107
1732010400000|2024-11-19 10:00:00|2184.1|2181.1|2182.3|2179.3|2184.3|2181.3|2180.3|2177.3|108
1732010700000|2024-11-19 10:05:00|2182.1|2179.1|2184.1|2181.1|2186.1|2183.1|2182.1|2179.1|82
1732011000000|2024-11-19 10:10:00|2183.9|2180.9|2177.6|2174.6|2187.1|2184.1|2177.1|2174.1|338
1732011300000|2024-11-19 10:15:00|2178.6|2175.6|2181.4|2178.4|2181.4|2178.4|2178.6|2175.6|41
1732011600000|2024-11-19 10:20:00|2182.4|2179.4|2183.4|2180.4|2183.6|2180.6|2182.4|2179.4|36
1732011900000|2024-11-19 10:25:00|2184.2|2181.2|2184.1|2181.1|2185.1|2182.1|2183.2|2180.2|108
1732012200000|2024-11-19 10:30:00|2183.1|2180.1|2184.2|2181.2|2184.2|2181.2|2181.7|2178.7|84
1732012500000|2024-11-19 10:35:00|2184.4|2181.4|2182.1|2179.1|2184.4|2181.4|2179.6|2176.6|60
1732012800000|2024-11-19 10:40:00|2182.2|2179.2|2178.2|2175.2|2182.2|2179.2|2178.1|2175.1|70
1732013100000|2024-11-19 10:45:00|2178.1|2175.1|2179.7|2176.7|2180.7|2177.7|2178.1|2175.1|29
1732013400000|2024-11-19 10:50:00|2179.2|2176.2|2180|2177|2181|2178|2179|2176|49
1732013700000|2024-11-19 10:55:00|2179.7|2176.7|2180|2177|2180.2|2177.2|2178|2175|37
1732014000000|2024-11-19 11:00:00|2180.2|2177.2|2180|2177|2180.2|2177.2|2179|2176|73
1732014300000|2024-11-19 11:05:00|2180.2|2177.2|2180|2177|2180.2|2177.2|2179|2176|43
1732014600000|2024-11-19 11:10:00|2179.2|2176.2|2171.6|2168.6|2179.2|2176.2|2171.1|2168.1|113
1732014900000|2024-11-19 11:15:00|2172.4|2169.4|2169.2|2166.2|2173.4|2170.4|2167.7|2164.7|140
1732015200000|2024-11-19 11:20:00|2169.7|2166.7|2164.9|2161.9|2169.7|2166.7|2163.1|2160.1|184
1732015500000|2024-11-19 11:25:00|2165.1|2162.1|2164.9|2161.9|2165.7|2162.7|2163.1|2160.1|66
1732015800000|2024-11-19 11:30:00|2165.1|2162.1|2159.4|2156.4|2165.1|2162.1|2158.4|2155.4|205
1732016100000|2024-11-19 11:35:00|2159.3|2156.3|2158.3|2155.3|2162.1|2159.1|2158.3|2155.3|86
1732016400000|2024-11-19 11:40:00|2157.9|2154.9|2162.1|2159.1|2162.1|2159.1|2157.4|2154.4|126
1732016700000|2024-11-19 11:45:00|2161.1|2158.1|2161.2|2158.2|2162.2|2159.2|2158.7|2155.7|36
1732017000000|2024-11-19 11:50:00|2161.1|2158.1|2159.4|2156.4|2161.1|2158.1|2158.2|2155.2|50
1732017300000|2024-11-19 11:55:00|2159.2|2156.2|2160.2|2157.2|2162.2|2159.2|2159.2|2156.2|68
1732017600000|2024-11-19 12:00:00|2160.4|2157.4|2157.9|2154.9|2161.4|2158.4|2154.4|2151.4|186
1732017900000|2024-11-19 12:05:00|2158.4|2155.4|2160.4|2157.4|2160.4|2157.4|2157.4|2154.4|32
1732018200000|2024-11-19 12:10:00|2159.4|2156.4|2156.6|2153.6|2159.6|2156.6|2156.1|2153.1|60
1732018500000|2024-11-19 12:15:00|2156.4|2153.4|2158.4|2155.4|2160.2|2157.2|2156.1|2153.1|68
1732018800000|2024-11-19 12:20:00|2159.2|2156.2|2159.4|2156.4|2165|2162|2159.2|2156.2|82
1732019100000|2024-11-19 12:25:00|2158.8|2155.8|2160.4|2157.4|2161.4|2158.4|2156.6|2153.6|41
1732019400000|2024-11-19 12:30:00|2160.7|2157.7|2160.4|2157.4|2161.4|2158.4|2160.4|2157.4|16
1732019700000|2024-11-19 12:35:00|2161.4|2158.4|2157.1|2154.1|2161.4|2158.4|2155.2|2152.2|67
1732020000000|2024-11-19 12:40:00|2156.7|2153.7|2157.5|2154.5|2157.5|2154.5|2154.4|2151.4|85
1732020300000|2024-11-19 12:45:00|2157.7|2154.7|2160.4|2157.4|2160.9|2157.9|2156.4|2153.4|53
1732020600000|2024-11-19 12:50:00|2161.7|2158.7|2164|2161|2165.8|2162.8|2161.2|2158.2|332
1732020900000|2024-11-19 12:55:00|2164.3|2161.3|2163.2|2160.2|2167|2164|2162|2159|121
1732021200000|2024-11-19 13:00:00|2163.8|2160.8|2159.2|2156.2|2166.5|2163.5|2157.2|2154.2|181
1732021500000|2024-11-19 13:05:00|2160|2157|2155.9|2152.9|2160|2157|2154.4|2151.4|248
1732021800000|2024-11-19 13:10:00|2155.5|2152.5|2161|2158|2161.3|2158.3|2154.4|2151.4|312
1732022100000|2024-11-19 13:15:00|2160|2157|2165.6|2162.6|2166.3|2163.3|2159|2156|388
1732022400000|2024-11-19 13:20:00|2165.8|2162.8|2165.6|2162.6|2166.6|2163.6|2164.6|2161.6|197
1732022700000|2024-11-19 13:25:00|2165.5|2162.5|2169.5|2166.5|2170.5|2167.5|2165.3|2162.3|241
1732023000000|2024-11-19 13:30:00|2169.8|2166.8|2172.3|2169.3|2172.5|2169.5|2169.5|2166.5|165
1732023300000|2024-11-19 13:35:00|2172.5|2169.5|2169.6|2166.6|2172.5|2169.5|2168.6|2165.6|195
1732023600000|2024-11-19 13:40:00|2170.5|2167.5|2166.8|2163.8|2170.5|2167.5|2166.1|2163.1|150
1732023900000|2024-11-19 13:45:00|2167.6|2164.6|2164.6|2161.6|2169.6|2166.6|2164|2161|144
1732024200000|2024-11-19 13:50:00|2164.8|2161.8|2163.6|2160.6|2165.6|2162.6|2161|2158|139
1732024500000|2024-11-19 13:55:00|2163.8|2160.8|2165.6|2162.6|2166.1|2163.1|2163.8|2160.8|84
1732024800000|2024-11-19 14:00:00|2165.8|2162.8|2170.6|2167.6|2170.6|2167.6|2165.6|2162.6|215
1732025100000|2024-11-19 14:05:00|2171.4|2168.4|2180.3|2177.3|2180.3|2177.3|2171.4|2168.4|470
1732025400000|2024-11-19 14:10:00|2180.9|2177.9|2176.6|2173.6|2181.1|2178.1|2176.6|2173.6|249
1732025700000|2024-11-19 14:15:00|2176.3|2173.3|2167.4|2164.4|2177.3|2174.3|2166.6|2163.6|196
1732026000000|2024-11-19 14:20:00|2167.6|2164.6|2162.6|2159.6|2167.6|2164.6|2161.6|2158.6|234
1732026300000|2024-11-19 14:25:00|2163.6|2160.6|2158.6|2155.6|2166.4|2163.4|2157.6|2154.6|285
1732026600000|2024-11-19 14:30:00|2159.6|2156.6|2160.9|2157.9|2166.4|2163.4|2159.6|2156.6|172
1732026900000|2024-11-19 14:35:00|2160.8|2157.8|2165.8|2162.8|2165.8|2162.8|2160.8|2157.8|171
1732027200000|2024-11-19 14:40:00|2164.9|2161.9|2155.5|2152.5|2165.9|2162.9|2150.7|2147.7|543
1732027500000|2024-11-19 14:45:00|2155.7|2152.7|2155.6|2152.6|2160.3|2157.3|2152.8|2149.8|534
1732027800000|2024-11-19 14:50:00|2154.8|2151.8|2154.8|2151.8|2155.6|2152.6|2150.2|2147.2|459
1732028100000|2024-11-19 14:55:00|2155.3|2152.3|2155.2|2152.2|2155.6|2152.6|2152.4|2149.4|488
1732028400000|2024-11-19 15:00:00|2155.4|2152.4|2154.7|2151.7|2155.7|2152.7|2151.7|2148.7|376
1732028700000|2024-11-19 15:05:00|2154.5|2151.5|2153.4|2150.4|2156.5|2153.5|2151.7|2148.7|503
1732029000000|2024-11-19 15:10:00|2153.1|2150.1|2147.1|2144.1|2153.7|2150.7|2146.1|2143.1|664
1732029300000|2024-11-19 15:15:00|2148.1|2145.1|2146.4|2143.4|2149.7|2146.7|2145.4|2142.4|355
1732029600000|2024-11-19 15:20:00|2146.2|2143.2|2142.1|2139.1|2146.2|2143.2|2141.6|2138.6|593
1732029900000|2024-11-19 15:25:00|2142.4|2139.4|2144|2141|2144.9|2141.9|2141.6|2138.6|580
1732030200000|2024-11-19 15:30:00|2144.7|2141.7|2144.7|2141.7|2145|2142|2142|2139|799
1732030500000|2024-11-19 15:35:00|2144.9|2141.9|2146.7|2143.7|2148.5|2145.5|2144.7|2141.7|396
1732030800000|2024-11-19 15:40:00|2145.7|2142.7|2145.7|2142.7|2145.7|2142.7|2142.9|2139.9|190
1732031100000|2024-11-19 15:45:00|2144.7|2141.7|2143.7|2140.7|2145|2142|2142|2139|251
1732031400000|2024-11-19 15:50:00|2143|2140|2141|2138|2144.7|2141.7|2140.8|2137.8|118
1732031700000|2024-11-19 15:55:00|2141.8|2138.8|2144|2141|2144|2141|2141.8|2138.8|601
1732032000000|2024-11-19 16:00:00|2143.8|2140.8|2142|2139|2144.2|2141.2|2141.8|2138.8|95
1732032300000|2024-11-19 16:05:00|2141.4|2138.4|2133.9|2130.9|2142|2139|2130.9|2127.9|741
1732032600000|2024-11-19 16:10:00|2134.1|2131.1|2139.7|2136.7|2143|2140|2134.1|2131.1|643
1732032900000|2024-11-19 16:15:00|2140.5|2137.5|2140.7|2137.7|2141.5|2138.5|2138.5|2135.5|266
1732033200000|2024-11-19 16:20:00|2139.7|2136.7|2140.5|2137.5|2140.5|2137.5|2138.7|2135.7|188
1732033500000|2024-11-19 16:25:00|2139.7|2136.7|2137.4|2134.4|2140.7|2137.7|2136.5|2133.5|203
1732033800000|2024-11-19 16:30:00|2135.7|2132.7|2136.7|2133.7|2137.7|2134.7|2134.7|2131.7|323
1732034100000|2024-11-19 16:35:00|2137.7|2134.7|2139.7|2136.7|2140.5|2137.5|2137.7|2134.7|147
1732034400000|2024-11-19 16:40:00|2139.1|2136.1|2140.3|2137.3|2142.3|2139.3|2138.7|2135.7|610
1732034700000|2024-11-19 16:45:00|2140.5|2137.5|2140.7|2137.7|2141.5|2138.5|2139.3|2136.3|151
1732035000000|2024-11-19 16:50:00|2141|2138|2142.3|2139.3|2142.3|2139.3|2139.7|2136.7|166
1732035300000|2024-11-19 16:55:00|2141.3|2138.3|2146.2|2143.2|2149.7|2146.7|2140.3|2137.3|616
1732035600000|2024-11-19 17:00:00|2146.3|2143.3|2149.2|2146.2|2151|2148|2146.3|2143.3|244
1732035900000|2024-11-19 17:05:00|2148.3|2145.3|2151.3|2148.3|2151.8|2148.8|2148.3|2145.3|88
1732036200000|2024-11-19 17:10:00|2151|2148|2151.1|2148.1|2154.3|2151.3|2150.2|2147.2|148
1732036500000|2024-11-19 17:15:00|2151.3|2148.3|2149.5|2146.5|2152.3|2149.3|2148.1|2145.1|216
1732036800000|2024-11-19 17:20:00|2149.7|2146.7|2152.3|2149.3|2154.1|2151.1|2149.7|2146.7|149
1732037100000|2024-11-19 17:25:00|2151.3|2148.3|2152.3|2149.3|2152.3|2149.3|2151.3|2148.3|94
1732037400000|2024-11-19 17:30:00|2151.3|2148.3|2149.7|2146.7|2152.3|2149.3|2149.2|2146.2|158
1732037700000|2024-11-19 17:35:00|2148.7|2145.7|2150.5|2147.5|2153.5|2150.5|2148.7|2145.7|214
1732038000000|2024-11-19 17:40:00|2150.7|2147.7|2153.3|2150.3|2153.3|2150.3|2149.5|2146.5|298
1732038300000|2024-11-19 17:45:00|2152.3|2149.3|2153.3|2150.3|2154.3|2151.3|2150.7|2147.7|511
1732038600000|2024-11-19 17:50:00|2154.1|2151.1|2151.5|2148.5|2154.9|2151.9|2148.5|2145.5|1724
1732038900000|2024-11-19 17:55:00|2151.3|2148.3|2145.5|2142.5|2151.7|2148.7|2145.2|2142.2|690
1732091400000|2024-11-20 08:30:00|2145.7|2142.7|2150.7|2147.7|2152.1|2149.1|2143.9|2140.9|474
1732091700000|2024-11-20 08:35:00|2151|2148|2153.9|2150.9|2155.2|2152.2|2150.9|2147.9|128
1732092000000|2024-11-20 08:40:00|2153.7|2150.7|2150.9|2147.9|2153.7|2150.7|2150.9|2147.9|25
1732092300000|2024-11-20 08:45:00|2149.6|2146.6|2147.1|2144.1|2153.2|2150.2|2147.1|2144.1|111
1732092600000|2024-11-20 08:50:00|2146.9|2143.9|2149.2|2146.2|2151|2148|2146.9|2143.9|120
1732092900000|2024-11-20 08:55:00|2148.9|2145.9|2148.5|2145.5|2149|2146|2147.9|2144.9|53
1732093200000|2024-11-20 09:00:00|2148.4|2145.4|2146.9|2143.9|2148.4|2145.4|2146|2143|22
1732093500000|2024-11-20 09:05:00|2146.5|2143.5|2145.9|2142.9|2146.5|2143.5|2144.2|2141.2|76
1732093800000|2024-11-20 09:10:00|2146.2|2143.2|2145.2|2142.2|2146.9|2143.9|2145|2142|15
1732094100000|2024-11-20 09:15:00|2145|2142|2142.5|2139.5|2145.2|2142.2|2141.2|2138.2|48
1732094400000|2024-11-20 09:20:00|2142.2|2139.2|2142.2|2139.2|2143|2140|2141|2138|27
1732094700000|2024-11-20 09:25:00|2142.6|2139.6|2136.9|2133.9|2143.2|2140.2|2136.4|2133.4|115
1732095000000|2024-11-20 09:30:00|2136.4|2133.4|2135.4|2132.4|2137.2|2134.2|2134.2|2131.2|90
1732095300000|2024-11-20 09:35:00|2135.2|2132.2|2136|2133|2137.4|2134.4|2134.4|2131.4|60
1732095600000|2024-11-20 09:40:00|2136.4|2133.4|2136.7|2133.7|2137.9|2134.9|2136.2|2133.2|22
1732095900000|2024-11-20 09:45:00|2136.2|2133.2|2136.7|2133.7|2137.2|2134.2|2135.4|2132.4|30
1732096200000|2024-11-20 09:50:00|2136.4|2133.4|2135|2132|2136.5|2133.5|2135|2132|11
1732096500000|2024-11-20 09:55:00|2135.2|2132.2|2135.2|2132.2|2136.2|2133.2|2134.2|2131.2|43
1732096800000|2024-11-20 10:00:00|2135|2132|2136.4|2133.4|2138.2|2135.2|2134.4|2131.4|50
1732097100000|2024-11-20 10:05:00|2136.2|2133.2|2134.4|2131.4|2136.2|2133.2|2134.4|2131.4|29
1732097400000|2024-11-20 10:10:00|2133.4|2130.4|2133.4|2130.4|2135.2|2132.2|2133.4|2130.4|27
1732097700000|2024-11-20 10:15:00|2133.2|2130.2|2133.4|2130.4|2134.2|2131.2|2133.2|2130.2|13
1732098000000|2024-11-20 10:20:00|2133.2|2130.2|2132.2|2129.2|2133.2|2130.2|2131.2|2128.2|44
1732098300000|2024-11-20 10:25:00|2132.3|2129.3|2133.2|2130.2|2133.7|2130.7|2132.2|2129.2|11
1732098600000|2024-11-20 10:30:00|2133.7|2130.7|2132.2|2129.2|2134.2|2131.2|2132.2|2129.2|29
1732098900000|2024-11-20 10:35:00|2132.3|2129.3|2133|2130|2134.7|2131.7|2132.2|2129.2|21
1732099200000|2024-11-20 10:40:00|2132.7|2129.7|2134.2|2131.2|2134.2|2131.2|2132.2|2129.2|25
1732099500000|2024-11-20 10:45:00|2134|2131|2134|2131|2135|2132|2134|2131|36
1732099800000|2024-11-20 10:50:00|2134.1|2131.1|2134.1|2131.1|2134.1|2131.1|2134|2131|24
1732100100000|2024-11-20 10:55:00|2134|2131|2136.1|2133.1|2136.1|2133.1|2134|2131|20
1732100400000|2024-11-20 11:00:00|2136|2133|2134.3|2131.3|2136.1|2133.1|2134.1|2131.1|43
1732100700000|2024-11-20 11:05:00|2134.1|2131.1|2134.1|2131.1|2134.6|2131.6|2134.1|2131.1|14
1732101000000|2024-11-20 11:10:00|2135.1|2132.1|2134.6|2131.6|2135.1|2132.1|2134.6|2131.6|16
1732101300000|2024-11-20 11:15:00|2134.1|2131.1|2135.4|2132.4|2136.1|2133.1|2134.1|2131.1|6
1732101600000|2024-11-20 11:20:00|2135.6|2132.6|2136.1|2133.1|2136.6|2133.6|2135.3|2132.3|11
1732101900000|2024-11-20 11:25:00|2136.3|2133.3|2136.1|2133.1|2137.1|2134.1|2136.1|2133.1|9
1732102200000|2024-11-20 11:30:00|2135.1|2132.1|2136.1|2133.1|2136.1|2133.1|2135.1|2132.1|10
1732102500000|2024-11-20 11:35:00|2136.3|2133.3|2135.6|2132.6|2136.3|2133.3|2135.6|2132.6|19
1732102800000|2024-11-20 11:40:00|2135.9|2132.9|2135.3|2132.3|2136.3|2133.3|2135.3|2132.3|5
1732103100000|2024-11-20 11:45:00|2135.1|2132.1|2134.3|2131.3|2135.1|2132.1|2134.1|2131.1|29
1732103400000|2024-11-20 11:50:00|2134.1|2131.1|2135.8|2132.8|2136.1|2133.1|2134.1|2131.1|22
1732103700000|2024-11-20 11:55:00|2135.3|2132.3|2135.3|2132.3|2136.1|2133.1|2134.1|2131.1|53
1732104000000|2024-11-20 12:00:00|2135.1|2132.1|2135.3|2132.3|2135.3|2132.3|2134.3|2131.3|19
1732104300000|2024-11-20 12:05:00|2135.5|2132.5|2134.6|2131.6|2138.1|2135.1|2134.1|2131.1|80
1732104600000|2024-11-20 12:10:00|2134.1|2131.1|2134.1|2131.1|2134.8|2131.8|2134.1|2131.1|42
1732104900000|2024-11-20 12:15:00|2134.3|2131.3|2132.3|2129.3|2134.3|2131.3|2132.3|2129.3|43
1732105200000|2024-11-20 12:20:00|2132.1|2129.1|2130.1|2127.1|2132.1|2129.1|2129.8|2126.8|117
1732105500000|2024-11-20 12:25:00|2129.8|2126.8|2132.6|2129.6|2134.1|2131.1|2129.8|2126.8|45
1732105800000|2024-11-20 12:30:00|2132.4|2129.4|2133.1|2130.1|2133.9|2130.9|2132.1|2129.1|34
1732106100000|2024-11-20 12:35:00|2132.9|2129.9|2131.3|2128.3|2132.9|2129.9|2131.1|2128.1|20
1732106400000|2024-11-20 12:40:00|2131.1|2128.1|2133.1|2130.1|2133.3|2130.3|2131.1|2128.1|18
1732106700000|2024-11-20 12:45:00|2133.3|2130.3|2134.1|2131.1|2134.1|2131.1|2132.9|2129.9|25
1732107000000|2024-11-20 12:50:00|2133.9|2130.9|2131.6|2128.6|2134.1|2131.1|2131.6|2128.6|29
1732107300000|2024-11-20 12:55:00|2131.2|2128.2|2136.1|2133.1|2136.9|2133.9|2130.9|2127.9|66
1732107600000|2024-11-20 13:00:00|2135.9|2132.9|2139.1|2136.1|2139.1|2136.1|2135.1|2132.1|97
1732107900000|2024-11-20 13:05:00|2138.5|2135.5|2137.9|2134.9|2139.9|2136.9|2137.1|2134.1|55
1732108200000|2024-11-20 13:10:00|2138.1|2135.1|2142.7|2139.7|2147|2144|2138.1|2135.1|274
1732108500000|2024-11-20 13:15:00|2143.7|2140.7|2140.9|2137.9|2144.7|2141.7|2139.7|2136.7|132
1732108800000|2024-11-20 13:20:00|2141|2138|2144.7|2141.7|2144.7|2141.7|2139.9|2136.9|144
1732109100000|2024-11-20 13:25:00|2144.9|2141.9|2147.5|2144.5|2148.5|2145.5|2143.7|2140.7|376
1732109400000|2024-11-20 13:30:00|2147.7|2144.7|2145.7|2142.7|2149.7|2146.7|2145.7|2142.7|95
1732109700000|2024-11-20 13:35:00|2145.5|2142.5|2141.9|2138.9|2145.5|2142.5|2140.7|2137.7|67
1732110000000|2024-11-20 13:40:00|2140.9|2137.9|2141.9|2138.9|2141.9|2138.9|2139.9|2136.9|55
1732110300000|2024-11-20 13:45:00|2142.5|2139.5|2141.8|2138.8|2142.9|2139.9|2141.8|2138.8|32
1732110600000|2024-11-20 13:50:00|2140.8|2137.8|2144.7|2141.7|2145.5|2142.5|2139.8|2136.8|109
1732110900000|2024-11-20 13:55:00|2143.7|2140.7|2142.7|2139.7|2143.7|2140.7|2141.8|2138.8|40
1732111200000|2024-11-20 14:00:00|2142.8|2139.8|2137.8|2134.8|2143.7|2140.7|2137.8|2134.8|172
1732111500000|2024-11-20 14:05:00|2138.8|2135.8|2142.7|2139.7|2142.7|2139.7|2138.7|2135.7|42
1732111800000|2024-11-20 14:10:00|2142.5|2139.5|2143.7|2140.7|2143.8|2140.8|2142.3|2139.3|50
1732112100000|2024-11-20 14:15:00|2143.8|2140.8|2139.8|2136.8|2143.8|2140.8|2139.8|2136.8|29
1732112400000|2024-11-20 14:20:00|2139.5|2136.5|2137.8|2134.8|2139.5|2136.5|2136.8|2133.8|148
1732112700000|2024-11-20 14:25:00|2138|2135|2137|2134|2138|2135|2136.8|2133.8|48
1732113000000|2024-11-20 14:30:00|2137.8|2134.8|2134.2|2131.2|2137.8|2134.8|2134.2|2131.2|196
1732113300000|2024-11-20 14:35:00|2133.5|2130.5|2127.5|2124.5|2134.2|2131.2|2127.5|2124.5|603
1732113600000|2024-11-20 14:40:00|2127.4|2124.4|2128.5|2125.5|2131.2|2128.2|2125.5|2122.5|587
1732113900000|2024-11-20 14:45:00|2128.4|2125.4|2134.4|2131.4|2134.5|2131.5|2127.9|2124.9|227
1732114200000|2024-11-20 14:50:00|2133.5|2130.5|2133.2|2130.2|2133.5|2130.5|2129.5|2126.5|111
1732114500000|2024-11-20 14:55:00|2132.5|2129.5|2130.3|2127.3|2132.5|2129.5|2129.5|2126.5|119
1732114800000|2024-11-20 15:00:00|2130.5|2127.5|2125.7|2122.7|2130.5|2127.5|2125.7|2122.7|286
1732115100000|2024-11-20 15:05:00|2125.5|2122.5|2125.9|2122.9|2127.7|2124.7|2125.5|2122.5|208
1732115400000|2024-11-20 15:10:00|2125.7|2122.7|2120.7|2117.7|2125.9|2122.9|2115.7|2112.7|468
1732115700000|2024-11-20 15:15:00|2120.5|2117.5|2120.9|2117.9|2122.7|2119.7|2118.9|2115.9|307
1732116000000|2024-11-20 15:20:00|2121.9|2118.9|2119.9|2116.9|2121.9|2118.9|2119.9|2116.9|182
1732116300000|2024-11-20 15:25:00|2120.2|2117.2|2119.9|2116.9|2121.4|2118.4|2119.9|2116.9|117
1732116600000|2024-11-20 15:30:00|2119.4|2116.4|2118.4|2115.4|2120.9|2117.9|2117.9|2114.9|252
1732116900000|2024-11-20 15:35:00|2118.2|2115.2|2120.7|2117.7|2120.7|2117.7|2117.7|2114.7|129
1732117200000|2024-11-20 15:40:00|2121.7|2118.7|2116.9|2113.9|2123.5|2120.5|2116.9|2113.9|200
1732117500000|2024-11-20 15:45:00|2117.3|2114.3|2115.4|2112.4|2117.9|2114.9|2114.9|2111.9|369
1732117800000|2024-11-20 15:50:00|2115.7|2112.7|2114|2111|2116.9|2113.9|2113.9|2110.9|257
1732118100000|2024-11-20 15:55:00|2113.7|2110.7|2112.2|2109.2|2117.8|2114.8|2112.2|2109.2|428
1732118400000|2024-11-20 16:00:00|2112.5|2109.5|2112.2|2109.2|2114.8|2111.8|2111.2|2108.2|268
1732118700000|2024-11-20 16:05:00|2111.7|2108.7|2114|2111|2115|2112|2110.8|2107.8|165
1732119000000|2024-11-20 16:10:00|2113.8|2110.8|2111.8|2108.8|2114|2111|2111.2|2108.2|92
1732119300000|2024-11-20 16:15:00|2112.2|2109.2|2110.8|2107.8|2113|2110|2110.8|2107.8|152
1732119600000|2024-11-20 16:20:00|2111|2108|2110.5|2107.5|2111.2|2108.2|2109.8|2106.8|168
1732119900000|2024-11-20 16:25:00|2110.2|2107.2|2105|2102|2112.2|2109.2|2104.7|2101.7|227
1732120200000|2024-11-20 16:30:00|2105.2|2102.2|2105.2|2102.2|2109|2106|2104.2|2101.2|286
1732120500000|2024-11-20 16:35:00|2104.2|2101.2|2104.2|2101.2|2105.8|2102.8|2104.2|2101.2|227
1732120800000|2024-11-20 16:40:00|2102.9|2099.9|2106.4|2103.4|2106.4|2103.4|2102.2|2099.2|605
1732121100000|2024-11-20 16:45:00|2106.2|2103.2|2109.4|2106.4|2110.4|2107.4|2105.9|2102.9|293
1732121400000|2024-11-20 16:50:00|2106.7|2103.7|2106.2|2103.2|2107|2104|2103|2100|525
1732121700000|2024-11-20 16:55:00|2105.8|2102.8|2102.2|2099.2|2105.8|2102.8|2101.2|2098.2|115
1732122000000|2024-11-20 17:00:00|2103.2|2100.2|2106.5|2103.5|2106.8|2103.8|2101.2|2098.2|151
1732122300000|2024-11-20 17:05:00|2106.2|2103.2|2106|2103|2107|2104|2104.8|2101.8|78
1732122600000|2024-11-20 17:10:00|2106.2|2103.2|2107.2|2104.2|2107.7|2104.7|2105|2102|123
1732122900000|2024-11-20 17:15:00|2106.2|2103.2|2105.2|2102.2|2107.2|2104.2|2105.2|2102.2|57
1732123200000|2024-11-20 17:20:00|2104.2|2101.2|2107.2|2104.2|2110.3|2107.3|2104.2|2101.2|384
1732123500000|2024-11-20 17:25:00|2107|2104|2104|2101|2107.2|2104.2|2103.2|2100.2|165
1732123800000|2024-11-20 17:30:00|2103.8|2100.8|2104.1|2101.1|2104.5|2101.5|2102.1|2099.1|171
1732124100000|2024-11-20 17:35:00|2104|2101|2102.3|2099.3|2104|2101|2099.5|2096.5|293
1732124400000|2024-11-20 17:40:00|2101.8|2098.8|2105.1|2102.1|2106.1|2103.1|2101.8|2098.8|254
1732124700000|2024-11-20 17:45:00|2104.1|2101.1|2104.5|2101.5|2105.1|2102.1|2102.1|2099.1|257
1732125000000|2024-11-20 17:50:00|2104.8|2101.8|2115.4|2112.4|2115.8|2112.8|2104.8|2101.8|1766
1732125300000|2024-11-20 17:55:00|2115.6|2112.6|2114.9|2111.9|2118.8|2115.8|2113.8|2110.8|675
1732125600000|2024-11-20 18:00:00|2114.8|2111.8|2114.8|2111.8|2114.8|2111.8|2114.8|2111.8|0
1732177800000|2024-11-21 08:30:00|2109.5|2106.5|2118.8|2115.8|2119|2116|2107.9|2104.9|279
1732178100000|2024-11-21 08:35:00|2119|2116|2122.5|2119.5|2124.3|2121.3|2118.7|2115.7|281
1732178400000|2024-11-21 08:40:00|2122.2|2119.2|2119|2116|2122.2|2119.2|2118|2115|18
1732178700000|2024-11-21 08:45:00|2117.2|2114.2|2115.5|2112.5|2117.7|2114.7|2110.7|2107.7|138
1732179000000|2024-11-21 08:50:00|2115|2112|2115|2112|2116|2113|2112.3|2109.3|106
1732179300000|2024-11-21 08:55:00|2114.8|2111.8|2114|2111|2116|2113|2112|2109|78
1732179600000|2024-11-21 09:00:00|2113.3|2110.3|2108|2105|2113.5|2110.5|2107.7|2104.7|113
1732179900000|2024-11-21 09:05:00|2107.7|2104.7|2105.7|2102.7|2108.3|2105.3|2104.2|2101.2|133
1732180200000|2024-11-21 09:10:00|2106.2|2103.2|2104.3|2101.3|2106.2|2103.2|2104.2|2101.2|42
1732180500000|2024-11-21 09:15:00|2104.5|2101.5|2105.5|2102.5|2105.5|2102.5|2104.5|2101.5|35
1732180800000|2024-11-21 09:20:00|2105.3|2102.3|2105.3|2102.3|2107.3|2104.3|2104.8|2101.8|28
1732181100000|2024-11-21 09:25:00|2105.5|2102.5|2104.5|2101.5|2105.5|2102.5|2104.5|2101.5|20
1732181400000|2024-11-21 09:30:00|2105|2102|2105.5|2102.5|2106.3|2103.3|2104.5|2101.5|30
1732181700000|2024-11-21 09:35:00|2105.7|2102.7|2104.5|2101.5|2106.5|2103.5|2104.5|2101.5|20
1732182000000|2024-11-21 09:40:00|2102.8|2099.8|2102.1|2099.1|2103.3|2100.3|2102.1|2099.1|142
1732182300000|2024-11-21 09:45:00|2102.3|2099.3|2100.3|2097.3|2102.3|2099.3|2098.3|2095.3|203
1732182600000|2024-11-21 09:50:00|2101.3|2098.3|2100.6|2097.6|2102.1|2099.1|2100.3|2097.3|84
1732182900000|2024-11-21 09:55:00|2100.3|2097.3|2099.3|2096.3|2100.3|2097.3|2096|2093|320
1732183200000|2024-11-21 10:00:00|2099.1|2096.1|2099.6|2096.6|2101.9|2098.9|2098.3|2095.3|107
1732183500000|2024-11-21 10:05:00|2100.1|2097.1|2107.1|2104.1|2107.1|2104.1|2100.1|2097.1|122
1732183800000|2024-11-21 10:10:00|2106.1|2103.1|2103.3|2100.3|2106.1|2103.1|2103.1|2100.1|39
1732184100000|2024-11-21 10:15:00|2104.1|2101.1|2108.9|2105.9|2108.9|2105.9|2103.8|2100.8|93
1732184400000|2024-11-21 10:20:00|2109.8|2106.8|2106.8|2103.8|2111.1|2108.1|2106.8|2103.8|149
1732184700000|2024-11-21 10:25:00|2105.8|2102.8|2102.3|2099.3|2106.3|2103.3|2102.3|2099.3|29
1732185000000|2024-11-21 10:30:00|2102.1|2099.1|2103.3|2100.3|2103.8|2100.8|2101.6|2098.6|63
1732185300000|2024-11-21 10:35:00|2103.1|2100.1|2103.5|2100.5|2104.3|2101.3|2102|2099|64
1732185600000|2024-11-21 10:40:00|2103.3|2100.3|2099.5|2096.5|2104.5|2101.5|2099.5|2096.5|27
1732185900000|2024-11-21 10:45:00|2100.3|2097.3|2095.5|2092.5|2100.5|2097.5|2094.7|2091.7|356
1732186200000|2024-11-21 10:50:00|2095.7|2092.7|2097.5|2094.5|2098.5|2095.5|2095.6|2092.6|81
1732186500000|2024-11-21 10:55:00|2097.3|2094.3|2095.5|2092.5|2097.8|2094.8|2095.5|2092.5|47
1732186800000|2024-11-21 11:00:00|2093.5|2090.5|2095.5|2092.5|2096.5|2093.5|2090.3|2087.3|726
1732187100000|2024-11-21 11:05:00|2095.3|2092.3|2095.3|2092.3|2096.3|2093.3|2093.6|2090.6|100
1732187400000|2024-11-21 11:10:00|2094.8|2091.8|2094.3|2091.3|2096.3|2093.3|2094.3|2091.3|36
1732187700000|2024-11-21 11:15:00|2095.3|2092.3|2099.6|2096.6|2099.6|2096.6|2095.3|2092.3|41
1732188000000|2024-11-21 11:20:00|2099.1|2096.1|2099.4|2096.4|2100.1|2097.1|2099.1|2096.1|49
1732188300000|2024-11-21 11:25:00|2099.1|2096.1|2099.6|2096.6|2100.4|2097.4|2098.4|2095.4|31
1732188600000|2024-11-21 11:30:00|2099.4|2096.4|2100.4|2097.4|2100.4|2097.4|2099.4|2096.4|9
1732188900000|2024-11-21 11:35:00|2099.9|2096.9|2101.4|2098.4|2102.3|2099.3|2099.6|2096.6|45
1732189200000|2024-11-21 11:40:00|2100.8|2097.8|2101.6|2098.6|2101.6|2098.6|2100.4|2097.4|81
1732189500000|2024-11-21 11:45:00|2101.4|2098.4|2101.6|2098.6|2102.6|2099.6|2100.3|2097.3|63
1732189800000|2024-11-21 11:50:00|2101.4|2098.4|2103.4|2100.4|2104.2|2101.2|2101.4|2098.4|40
1732190100000|2024-11-21 11:55:00|2104.1|2101.1|2103.4|2100.4|2104.2|2101.2|2102.4|2099.4|34
1732190400000|2024-11-21 12:00:00|2102.8|2099.8|2097.6|2094.6|2102.8|2099.8|2097.6|2094.6|22
1732190700000|2024-11-21 12:05:00|2098|2095|2096.4|2093.4|2098.8|2095.8|2096.4|2093.4|44
1732191000000|2024-11-21 12:10:00|2096.6|2093.6|2094.1|2091.1|2097.6|2094.6|2092.6|2089.6|95
1732191300000|2024-11-21 12:15:00|2094.4|2091.4|2092.6|2089.6|2094.8|2091.8|2092.6|2089.6|20
1732191600000|2024-11-21 12:20:00|2090.6|2087.6|2090.4|2087.4|2091.6|2088.6|2090.4|2087.4|189
1732191900000|2024-11-21 12:25:00|2090.6|2087.6|2092.6|2089.6|2093.6|2090.6|2090.6|2087.6|97
1732192200000|2024-11-21 12:30:00|2092.4|2089.4|2090.6|2087.6|2094.6|2091.6|2090.6|2087.6|41
1732192500000|2024-11-21 12:35:00|2090.8|2087.8|2091.9|2088.9|2092.4|2089.4|2090.4|2087.4|41
1732192800000|2024-11-21 12:40:00|2092.4|2089.4|2092.1|2089.1|2092.6|2089.6|2090.4|2087.4|147
1732193100000|2024-11-21 12:45:00|2091.8|2088.8|2091.8|2088.8|2093.6|2090.6|2091.8|2088.8|39
1732193400000|2024-11-21 12:50:00|2091.4|2088.4|2092.6|2089.6|2094.3|2091.3|2090.8|2087.8|62
1732193700000|2024-11-21 12:55:00|2091.8|2088.8|2090.7|2087.7|2091.8|2088.8|2090.6|2087.6|56
1732194000000|2024-11-21 13:00:00|2091.6|2088.6|2090.7|2087.7|2094.1|2091.1|2090.7|2087.7|309
1732194300000|2024-11-21 13:05:00|2091.2|2088.2|2093.2|2090.2|2093.6|2090.6|2090.7|2087.7|170
1732194600000|2024-11-21 13:10:00|2093.7|2090.7|2087.1|2084.1|2097.1|2094.1|2086.1|2083.1|969
1732194900000|2024-11-21 13:15:00|2086.6|2083.6|2089.7|2086.7|2089.7|2086.7|2086.6|2083.6|148
1732195200000|2024-11-21 13:20:00|2090.2|2087.2|2087.1|2084.1|2090.2|2087.2|2086.1|2083.1|173
1732195500000|2024-11-21 13:25:00|2086.7|2083.7|2082.4|2079.4|2087.1|2084.1|2081.1|2078.1|498
1732195800000|2024-11-21 13:30:00|2082.9|2079.9|2083.2|2080.2|2085.7|2082.7|2082.4|2079.4|285
1732196100000|2024-11-21 13:35:00|2082.9|2079.9|2084.7|2081.7|2085.4|2082.4|2081.7|2078.7|47
1732196400000|2024-11-21 13:40:00|2084.1|2081.1|2081.7|2078.7|2084.1|2081.1|2081.7|2078.7|163
1732196700000|2024-11-21 13:45:00|2081.9|2078.9|2080.9|2077.9|2082.1|2079.1|2080.9|2077.9|121
1732197000000|2024-11-21 13:50:00|2081.1|2078.1|2093.8|2090.8|2097.2|2094.2|2081.1|2078.1|770
1732197300000|2024-11-21 13:55:00|2093.5|2090.5|2092.3|2089.3|2093.8|2090.8|2090.3|2087.3|110
1732197600000|2024-11-21 14:00:00|2091.5|2088.5|2085.7|2082.7|2092.3|2089.3|2085.7|2082.7|221
1732197900000|2024-11-21 14:05:00|2086.7|2083.7|2089.5|2086.5|2091.3|2088.3|2086.7|2083.7|196
1732198200000|2024-11-21 14:10:00|2089.7|2086.7|2086.1|2083.1|2090.7|2087.7|2086.1|2083.1|92
1732198500000|2024-11-21 14:15:00|2085.9|2082.9|2087.6|2084.6|2089.1|2086.1|2085.9|2082.9|189
1732198800000|2024-11-21 14:20:00|2087.1|2084.1|2088.1|2085.1|2089.1|2086.1|2087.1|2084.1|36
1732199100000|2024-11-21 14:25:00|2087.9|2084.9|2084.1|2081.1|2087.9|2084.9|2084.1|2081.1|90
1732199400000|2024-11-21 14:30:00|2083.1|2080.1|2079.2|2076.2|2083.1|2080.1|2078.9|2075.9|488
1732199700000|2024-11-21 14:35:00|2079.4|2076.4|2077.4|2074.4|2079.9|2076.9|2076.9|2073.9|500
1732200000000|2024-11-21 14:40:00|2076.8|2073.8|2079.4|2076.4|2080|2077|2076.4|2073.4|413
1732200300000|2024-11-21 14:45:00|2080|2077|2082.9|2079.9|2085.7|2082.7|2078|2075|359
1732200600000|2024-11-21 14:50:00|2082.7|2079.7|2080|2077|2082.9|2079.9|2080|2077|84
1732200900000|2024-11-21 14:55:00|2079|2076|2085.7|2082.7|2085.9|2082.9|2079|2076|247
1732201200000|2024-11-21 15:00:00|2085.4|2082.4|2080.2|2077.2|2085.4|2082.4|2080.2|2077.2|255
1732201500000|2024-11-21 15:05:00|2080|2077|2078.4|2075.4|2080|2077|2077.2|2074.2|230
1732201800000|2024-11-21 15:10:00|2077.6|2074.6|2078.4|2075.4|2081.2|2078.2|2077.4|2074.4|216
1732202100000|2024-11-21 15:15:00|2077.6|2074.6|2080.4|2077.4|2080.4|2077.4|2077.4|2074.4|239
1732202400000|2024-11-21 15:20:00|2079.4|2076.4|2080.4|2077.4|2080.8|2077.8|2077.8|2074.8|133
1732202700000|2024-11-21 15:25:00|2079.6|2076.6|2079.8|2076.8|2080.6|2077.6|2078.6|2075.6|108
1732203000000|2024-11-21 15:30:00|2080.6|2077.6|2077.8|2074.8|2080.8|2077.8|2077.8|2074.8|165
1732203300000|2024-11-21 15:35:00|2077.6|2074.6|2079.4|2076.4|2080.4|2077.4|2077.4|2074.4|183
1732203600000|2024-11-21 15:40:00|2080|2077|2077.2|2074.2|2080.2|2077.2|2077.2|2074.2|111
1732203900000|2024-11-21 15:45:00|2076.4|2073.4|2079.2|2076.2|2079.4|2076.4|2076.4|2073.4|145
1732204200000|2024-11-21 15:50:00|2078.4|2075.4|2083.4|2080.4|2084.2|2081.2|2078.4|2075.4|132
1732204500000|2024-11-21 15:55:00|2083.2|2080.2|2083.2|2080.2|2083.7|2080.7|2082.2|2079.2|126
1732204800000|2024-11-21 16:00:00|2083.4|2080.4|2079.4|2076.4|2084.4|2081.4|2079.4|2076.4|167
1732205100000|2024-11-21 16:05:00|2078.4|2075.4|2078.4|2075.4|2079.4|2076.4|2078.4|2075.4|77
1732205400000|2024-11-21 16:10:00|2077.4|2074.4|2079.2|2076.2|2079.4|2076.4|2077.2|2074.2|56
1732205700000|2024-11-21 16:15:00|2079|2076|2077.4|2074.4|2079.2|2076.2|2077.4|2074.4|52
1732206000000|2024-11-21 16:20:00|2078.2|2075.2|2081.2|2078.2|2081.4|2078.4|2077.4|2074.4|191
1732206300000|2024-11-21 16:25:00|2080.4|2077.4|2083|2080|2086.6|2083.6|2080.2|2077.2|280
1732206600000|2024-11-21 16:30:00|2083.3|2080.3|2088.6|2085.6|2089.6|2086.6|2083.3|2080.3|628
1732206900000|2024-11-21 16:35:00|2088.3|2085.3|2088.6|2085.6|2088.6|2085.6|2085.6|2082.6|299
1732207200000|2024-11-21 16:40:00|2087.8|2084.8|2086.3|2083.3|2089.6|2086.6|2083|2080|246
1732207500000|2024-11-21 16:45:00|2085.8|2082.8|2087.6|2084.6|2090.2|2087.2|2085.8|2082.8|174
1732207800000|2024-11-21 16:50:00|2088.2|2085.2|2086.6|2083.6|2088.4|2085.4|2084|2081|146
1732208100000|2024-11-21 16:55:00|2086.8|2083.8|2087|2084|2087|2084|2085|2082|60
1732208400000|2024-11-21 17:00:00|2086|2083|2086|2083|2088.6|2085.6|2085.5|2082.5|204
1732208700000|2024-11-21 17:05:00|2085.6|2082.6|2087|2084|2087|2084|2085.1|2082.1|188
1732209000000|2024-11-21 17:10:00|2087.8|2084.8|2088|2085|2089|2086|2087.3|2084.3|72
1732209300000|2024-11-21 17:15:00|2087|2084|2086.9|2083.9|2088|2085|2086.9|2083.9|79
1732209600000|2024-11-21 17:20:00|2087.9|2084.9|2088.9|2085.9|2089.6|2086.6|2086.9|2083.9|120
1732209900000|2024-11-21 17:25:00|2089.6|2086.6|2087.9|2084.9|2089.6|2086.6|2087.9|2084.9|218
1732210200000|2024-11-21 17:30:00|2087.8|2084.8|2086.9|2083.9|2087.8|2084.8|2085.9|2082.9|132
1732210500000|2024-11-21 17:35:00|2086.3|2083.3|2087.8|2084.8|2087.9|2084.9|2085.9|2082.9|250
1732210800000|2024-11-21 17:40:00|2087.6|2084.6|2086.9|2083.9|2087.6|2084.6|2085.1|2082.1|200
1732211100000|2024-11-21 17:45:00|2086.7|2083.7|2090.7|2087.7|2091.9|2088.9|2085.7|2082.7|369
1732211400000|2024-11-21 17:50:00|2090.6|2087.6|2086.7|2083.7|2091.7|2088.7|2085.7|2082.7|1707
1732211700000|2024-11-21 17:55:00|2087|2084|2087.2|2084.2|2090.7|2087.7|2084.7|2081.7|762
1732264200000|2024-11-22 08:30:00|2085.7|2082.7|2079.8|2076.8|2087.6|2084.6|2076.5|2073.5|422
1732264500000|2024-11-22 08:35:00|2080|2077|2083.9|2080.9|2083.9|2080.9|2080|2077|263
1732264800000|2024-11-22 08:40:00|2083.6|2080.6|2085.9|2082.9|2086.9|2083.9|2083.1|2080.1|112
1732265100000|2024-11-22 08:45:00|2083.9|2080.9|2088.5|2085.5|2089.5|2086.5|2082.9|2079.9|206
1732265400000|2024-11-22 08:50:00|2089.5|2086.5|2088.7|2085.7|2092.7|2089.7|2088.2|2085.2|112
1732265700000|2024-11-22 08:55:00|2088.5|2085.5|2090.5|2087.5|2091.8|2088.8|2088.5|2085.5|61
1732266000000|2024-11-22 09:00:00|2090.2|2087.2|2086.2|2083.2|2090.5|2087.5|2085.5|2082.5|39
1732266300000|2024-11-22 09:05:00|2085.7|2082.7|2083.5|2080.5|2089|2086|2083.5|2080.5|44
1732266600000|2024-11-22 09:10:00|2083.7|2080.7|2079.7|2076.7|2083.7|2080.7|2079.7|2076.7|112
1732266900000|2024-11-22 09:15:00|2079.9|2076.9|2079.7|2076.7|2080.7|2077.7|2077.9|2074.9|196
1732267200000|2024-11-22 09:20:00|2078.7|2075.7|2079.9|2076.9|2079.9|2076.9|2078.4|2075.4|11
1732267500000|2024-11-22 09:25:00|2079.4|2076.4|2079.9|2076.9|2080.7|2077.7|2078.1|2075.1|36
1732267800000|2024-11-22 09:30:00|2079.4|2076.4|2079.1|2076.1|2079.9|2076.9|2078.1|2075.1|20
1732268100000|2024-11-22 09:35:00|2079.4|2076.4|2077.1|2074.1|2081.4|2078.4|2077.1|2074.1|187
1732268400000|2024-11-22 09:40:00|2077.2|2074.2|2077.2|2074.2|2078.2|2075.2|2077.1|2074.1|46
1732268700000|2024-11-22 09:45:00|2077.1|2074.1|2077.1|2074.1|2078.1|2075.1|2076.1|2073.1|206
1732269000000|2024-11-22 09:50:00|2077.9|2074.9|2079.2|2076.2|2079.6|2076.6|2077.6|2074.6|93
1732269300000|2024-11-22 09:55:00|2080.1|2077.1|2081.2|2078.2|2081.2|2078.2|2079.5|2076.5|26
1732269600000|2024-11-22 10:00:00|2081|2078|2079|2076|2081.2|2078.2|2079|2076|7
1732269900000|2024-11-22 10:05:00|2079.2|2076.2|2080.2|2077.2|2081.2|2078.2|2079|2076|59
1732270200000|2024-11-22 10:10:00|2080.4|2077.4|2081|2078|2081.2|2078.2|2080.2|2077.2|22
1732270500000|2024-11-22 10:15:00|2081.2|2078.2|2082.2|2079.2|2082.2|2079.2|2080.7|2077.7|22
1732270800000|2024-11-22 10:20:00|2082.7|2079.7|2081.2|2078.2|2083.7|2080.7|2081.2|2078.2|21
1732271100000|2024-11-22 10:25:00|2081|2078|2082|2079|2082.2|2079.2|2080.8|2077.8|23
1732271400000|2024-11-22 10:30:00|2081.5|2078.5|2080.2|2077.2|2081.5|2078.5|2079.2|2076.2|44
1732271700000|2024-11-22 10:35:00|2080|2077|2081|2078|2081.2|2078.2|2080|2077|20
1732272000000|2024-11-22 10:40:00|2081.2|2078.2|2081.2|2078.2|2082|2079|2081|2078|37
1732272300000|2024-11-22 10:45:00|2081|2078|2080.2|2077.2|2081.2|2078.2|2080|2077|9
1732272600000|2024-11-22 10:50:00|2080.5|2077.5|2083|2080|2083.5|2080.5|2080.2|2077.2|43
1732272900000|2024-11-22 10:55:00|2083.5|2080.5|2082.2|2079.2|2083.5|2080.5|2082.2|2079.2|5
1732273200000|2024-11-22 11:00:00|2082|2079|2081.2|2078.2|2082|2079|2081.2|2078.2|19
1732273500000|2024-11-22 11:05:00|2081|2078|2081|2078|2081|2078|2080|2077|28
1732273800000|2024-11-22 11:10:00|2081.4|2078.4|2082|2079|2082.2|2079.2|2081.4|2078.4|15
1732274100000|2024-11-22 11:15:00|2081.7|2078.7|2080.2|2077.2|2081.7|2078.7|2080.2|2077.2|17
1732274400000|2024-11-22 11:20:00|2080|2077|2081|2078|2081.2|2078.2|2080|2077|27
1732274700000|2024-11-22 11:25:00|2081.2|2078.2|2082.2|2079.2|2082.2|2079.2|2081|2078|1
1732275000000|2024-11-22 11:30:00|2082|2079|2082|2079|2082.2|2079.2|2082|2079|8
1732275300000|2024-11-22 11:35:00|2083|2080|2082|2079|2083|2080|2082|2079|15
1732275600000|2024-11-22 11:40:00|2081.8|2078.8|2082|2079|2082|2079|2081|2078|7
1732275900000|2024-11-22 11:45:00|2081.7|2078.7|2081.2|2078.2|2081.8|2078.8|2081|2078|13
1732276200000|2024-11-22 11:50:00|2081|2078|2080.2|2077.2|2081|2078|2080|2077|29
1732276500000|2024-11-22 11:55:00|2080|2077|2079|2076|2080.2|2077.2|2078|2075|120
1732276800000|2024-11-22 12:00:00|2079.3|2076.3|2080.2|2077.2|2080.5|2077.5|2078.2|2075.2|65
1732277100000|2024-11-22 12:05:00|2080|2077|2081|2078|2081|2078|2080|2077|8
1732277400000|2024-11-22 12:10:00|2081.2|2078.2|2081.1|2078.1|2082.2|2079.2|2080|2077|20
1732277700000|2024-11-22 12:15:00|2081|2078|2081.1|2078.1|2081.1|2078.1|2079.6|2076.6|44
1732278000000|2024-11-22 12:20:00|2081|2078|2081|2078|2081.1|2078.1|2081|2078|7
1732278300000|2024-11-22 12:25:00|2080|2077|2081|2078|2081|2078|2078|2075|94
1732278600000|2024-11-22 12:30:00|2080.6|2077.6|2080.8|2077.8|2082|2079|2080.1|2077.1|119
1732278900000|2024-11-22 12:35:00|2079.9|2076.9|2080.8|2077.8|2081.8|2078.8|2078.9|2075.9|73
1732279200000|2024-11-22 12:40:00|2080.6|2077.6|2084.2|2081.2|2084.6|2081.6|2079.9|2076.9|251
1732279500000|2024-11-22 12:45:00|2084.6|2081.6|2084.4|2081.4|2087.4|2084.4|2083.6|2080.6|91
1732279800000|2024-11-22 12:50:00|2083.8|2080.8|2087.4|2084.4|2087.4|2084.4|2083.8|2080.8|66
1732280100000|2024-11-22 12:55:00|2087.2|2084.2|2084.4|2081.4|2087.9|2084.9|2083.4|2080.4|110
1732280400000|2024-11-22 13:00:00|2084.6|2081.6|2086.7|2083.7|2088.9|2085.9|2083.7|2080.7|146
1732280700000|2024-11-22 13:05:00|2086.6|2083.6|2092.4|2089.4|2092.9|2089.9|2086.6|2083.6|211
1732281000000|2024-11-22 13:10:00|2092.2|2089.2|2089.4|2086.4|2093.4|2090.4|2088.4|2085.4|246
1732281300000|2024-11-22 13:15:00|2089.5|2086.5|2089.4|2086.4|2090.4|2087.4|2088.4|2085.4|107
1732281600000|2024-11-22 13:20:00|2089.5|2086.5|2083.3|2080.3|2090.4|2087.4|2082.3|2079.3|352
1732281900000|2024-11-22 13:25:00|2083.1|2080.1|2082.1|2079.1|2084.1|2081.1|2082.1|2079.1|87
1732282200000|2024-11-22 13:30:00|2082.3|2079.3|2083.9|2080.9|2085.1|2082.1|2081.3|2078.3|107
1732282500000|2024-11-22 13:35:00|2083.1|2080.1|2082.9|2079.9|2084.1|2081.1|2082.9|2079.9|56
1732282800000|2024-11-22 13:40:00|2083.1|2080.1|2078.3|2075.3|2083.1|2080.1|2078.3|2075.3|97
1732283100000|2024-11-22 13:45:00|2079.1|2076.1|2078.3|2075.3|2079.3|2076.3|2077.3|2074.3|507
1732283400000|2024-11-22 13:50:00|2078.5|2075.5|2088.1|2085.1|2088.1|2085.1|2077.8|2074.8|203
1732283700000|2024-11-22 13:55:00|2087.9|2084.9|2090.5|2087.5|2091.7|2088.7|2086.9|2083.9|181
1732284000000|2024-11-22 14:00:00|2089.9|2086.9|2083.1|2080.1|2090.7|2087.7|2083.1|2080.1|246
1732284300000|2024-11-22 14:05:00|2082.6|2079.6|2085.3|2082.3|2087.9|2084.9|2082.3|2079.3|140
1732284600000|2024-11-22 14:10:00|2085.9|2082.9|2083.1|2080.1|2086.3|2083.3|2083.1|2080.1|114
1732284900000|2024-11-22 14:15:00|2083.9|2080.9|2085.4|2082.4|2085.9|2082.9|2083.9|2080.9|30
1732285200000|2024-11-22 14:20:00|2085.1|2082.1|2089.5|2086.5|2089.5|2086.5|2082.6|2079.6|121
1732285500000|2024-11-22 14:25:00|2089.7|2086.7|2088.5|2085.5|2090|2087|2087.7|2084.7|77
1732285800000|2024-11-22 14:30:00|2088.3|2085.3|2093.8|2090.8|2096.3|2093.3|2087.7|2084.7|324
1732286100000|2024-11-22 14:35:00|2094.3|2091.3|2098.1|2095.1|2099.3|2096.3|2094.3|2091.3|272
1732286400000|2024-11-22 14:40:00|2098.4|2095.4|2102.7|2099.7|2102.7|2099.7|2098.4|2095.4|308
1732286700000|2024-11-22 14:45:00|2102.9|2099.9|2105.1|2102.1|2106.7|2103.7|2101.1|2098.1|484
1732287000000|2024-11-22 14:50:00|2104.9|2101.9|2103.1|2100.1|2106.1|2103.1|2100.3|2097.3|170
1732287300000|2024-11-22 14:55:00|2103.9|2100.9|2107.1|2104.1|2109.5|2106.5|2103.9|2100.9|215
1732287600000|2024-11-22 15:00:00|2107.3|2104.3|2107.5|2104.5|2107.5|2104.5|2105.3|2102.3|315
1732287900000|2024-11-22 15:05:00|2108.5|2105.5|2107.5|2104.5|2108.5|2105.5|2106.5|2103.5|297
1732288200000|2024-11-22 15:10:00|2106.8|2103.8|2106.5|2103.5|2106.8|2103.8|2104.5|2101.5|254
1732288500000|2024-11-22 15:15:00|2107.5|2104.5|2103.7|2100.7|2108.2|2105.2|2103.7|2100.7|286
1732288800000|2024-11-22 15:20:00|2103.5|2100.5|2101.8|2098.8|2103.5|2100.5|2097.8|2094.8|441
1732289100000|2024-11-22 15:25:00|2100.8|2097.8|2100.8|2097.8|2100.8|2097.8|2099.8|2096.8|114
1732289400000|2024-11-22 15:30:00|2101|2098|2101|2098|2103|2100|2099.8|2096.8|147
1732289700000|2024-11-22 15:35:00|2100.8|2097.8|2099.2|2096.2|2100.8|2097.8|2097|2094|88
1732290000000|2024-11-22 15:40:00|2099|2096|2101|2098|2101.8|2098.8|2097.8|2094.8|252
1732290300000|2024-11-22 15:45:00|2101.2|2098.2|2101.8|2098.8|2104|2101|2101.2|2098.2|99
1732290600000|2024-11-22 15:50:00|2100.8|2097.8|2099.2|2096.2|2101|2098|2098.2|2095.2|160
1732290900000|2024-11-22 15:55:00|2099.8|2096.8|2098.2|2095.2|2100.8|2097.8|2096.8|2093.8|117
1732291200000|2024-11-22 16:00:00|2097.6|2094.6|2093.2|2090.2|2097.6|2094.6|2093.2|2090.2|247
1732291500000|2024-11-22 16:05:00|2092.6|2089.6|2096.2|2093.2|2096.4|2093.4|2091.9|2088.9|243
1732291800000|2024-11-22 16:10:00|2095.4|2092.4|2095.2|2092.2|2096.2|2093.2|2093.2|2090.2|198
1732292100000|2024-11-22 16:15:00|2094.7|2091.7|2096.2|2093.2|2096.4|2093.4|2094.7|2091.7|144
1732292400000|2024-11-22 16:20:00|2096.6|2093.6|2095.2|2092.2|2096.6|2093.6|2095.2|2092.2|98
1732292700000|2024-11-22 16:25:00|2095.4|2092.4|2093.2|2090.2|2095.6|2092.6|2092.6|2089.6|208
1732293000000|2024-11-22 16:30:00|2094.2|2091.2|2092.5|2089.5|2094.4|2091.4|2092.4|2089.4|83
1732293300000|2024-11-22 16:35:00|2093.5|2090.5|2098|2095|2098.5|2095.5|2093.4|2090.4|161
1732293600000|2024-11-22 16:40:00|2098.3|2095.3|2100.2|2097.2|2101|2098|2097.2|2094.2|221
1732293900000|2024-11-22 16:45:00|2100|2097|2099.2|2096.2|2100|2097|2097.2|2094.2|252
1732294200000|2024-11-22 16:50:00|2098.5|2095.5|2099.3|2096.3|2100.2|2097.2|2098.2|2095.2|101
1732294500000|2024-11-22 16:55:00|2099.2|2096.2|2097.5|2094.5|2099.3|2096.3|2097.3|2094.3|62
1732294800000|2024-11-22 17:00:00|2097.3|2094.3|2100.2|2097.2|2100.2|2097.2|2096.3|2093.3|120
1732295100000|2024-11-22 17:05:00|2099.3|2096.3|2100.1|2097.1|2100.5|2097.5|2099.1|2096.1|102
1732295400000|2024-11-22 17:10:00|2099.1|2096.1|2099.5|2096.5|2100.3|2097.3|2099.1|2096.1|107
1732295700000|2024-11-22 17:15:00|2099.3|2096.3|2096.7|2093.7|2099.5|2096.5|2096.2|2093.2|385
1732296000000|2024-11-22 17:20:00|2096.5|2093.5|2099.7|2096.7|2099.7|2096.7|2096.5|2093.5|141
1732296300000|2024-11-22 17:25:00|2099.5|2096.5|2100.5|2097.5|2101.5|2098.5|2096.7|2093.7|179
1732296600000|2024-11-22 17:30:00|2100.3|2097.3|2100.5|2097.5|2102.5|2099.5|2098.7|2095.7|475
1732296900000|2024-11-22 17:35:00|2099.5|2096.5|2097.9|2094.9|2099.5|2096.5|2097.2|2094.2|308
1732297200000|2024-11-22 17:40:00|2096.9|2093.9|2095.3|2092.3|2096.9|2093.9|2095.3|2092.3|515
1732297500000|2024-11-22 17:45:00|2095.8|2092.8|2092.8|2089.8|2096.3|2093.3|2092.6|2089.6|489
1732297800000|2024-11-22 17:50:00|2092|2089|2088|2085|2092|2089|2086.4|2083.4|2043
1732298100000|2024-11-22 17:55:00|2088.6|2085.6|2089|2086|2091.1|2088.1|2088|2085|352
1732523400000|2024-11-25 08:30:00|2087|2084|2078.5|2075.5|2087.2|2084.2|2078.3|2075.3|261
1732523700000|2024-11-25 08:35:00|2078.7|2075.7|2081.3|2078.3|2081.5|2078.5|2078.3|2075.3|87
1732524000000|2024-11-25 08:40:00|2081.5|2078.5|2081|2078|2081.8|2078.8|2079.3|2076.3|53
1732524300000|2024-11-25 08:45:00|2080.8|2077.8|2078.2|2075.2|2080.8|2077.8|2077.2|2074.2|219
1732524600000|2024-11-25 08:50:00|2078.5|2075.5|2077.5|2074.5|2078.7|2075.7|2076.7|2073.7|69
1732524900000|2024-11-25 08:55:00|2078.3|2075.3|2079.5|2076.5|2079.7|2076.7|2077.5|2074.5|73
1732525200000|2024-11-25 09:00:00|2079.7|2076.7|2081.3|2078.3|2083.1|2080.1|2079.5|2076.5|126
1732525500000|2024-11-25 09:05:00|2081.1|2078.1|2077.8|2074.8|2081.1|2078.1|2077.8|2074.8|67
1732525800000|2024-11-25 09:10:00|2078.1|2075.1|2078.1|2075.1|2078.9|2075.9|2076.8|2073.8|60
1732526100000|2024-11-25 09:15:00|2078.3|2075.3|2077.1|2074.1|2078.3|2075.3|2076.9|2073.9|72
1732526400000|2024-11-25 09:20:00|2076.9|2073.9|2077.3|2074.3|2077.8|2074.8|2076.3|2073.3|21
1732526700000|2024-11-25 09:25:00|2077.1|2074.1|2079.1|2076.1|2079.3|2076.3|2076.3|2073.3|22
1732527000000|2024-11-25 09:30:00|2078.9|2075.9|2078.6|2075.6|2079.1|2076.1|2077.1|2074.1|27
1732527300000|2024-11-25 09:35:00|2078.3|2075.3|2080.1|2077.1|2082.1|2079.1|2078.3|2075.3|37
1732527600000|2024-11-25 09:40:00|2079.9|2076.9|2079.1|2076.1|2080.1|2077.1|2079.1|2076.1|7
1732527900000|2024-11-25 09:45:00|2078.9|2075.9|2078.9|2075.9|2078.9|2075.9|2078.9|2075.9|10
1732528200000|2024-11-25 09:50:00|2079.9|2076.9|2081.9|2078.9|2081.9|2078.9|2079.9|2076.9|43
1732528500000|2024-11-25 09:55:00|2082.4|2079.4|2081.9|2078.9|2082.9|2079.9|2081.9|2078.9|31
1732528800000|2024-11-25 10:00:00|2082.9|2079.9|2081.6|2078.6|2082.9|2079.9|2080.9|2077.9|47
1732529100000|2024-11-25 10:05:00|2081.9|2078.9|2083.9|2080.9|2083.9|2080.9|2080.9|2077.9|28
1732529400000|2024-11-25 10:10:00|2083.6|2080.6|2084|2081|2084.9|2081.9|2082.9|2079.9|50
1732529700000|2024-11-25 10:15:00|2083.9|2080.9|2081.8|2078.8|2084|2081|2081.8|2078.8|12
1732530000000|2024-11-25 10:20:00|2082.8|2079.8|2083|2080|2083.8|2080.8|2082.8|2079.8|35
1732530300000|2024-11-25 10:25:00|2084|2081|2088.1|2085.1|2090.1|2087.1|2084|2081|347
1732530600000|2024-11-25 10:30:00|2087.8|2084.8|2084.8|2081.8|2088.1|2085.1|2084.5|2081.5|102
1732530900000|2024-11-25 10:35:00|2084.5|2081.5|2082|2079|2084.5|2081.5|2082|2079|45
1732531200000|2024-11-25 10:40:00|2082.5|2079.5|2083|2080|2083.5|2080.5|2080.2|2077.2|61
1732531500000|2024-11-25 10:45:00|2082|2079|2080.7|2077.7|2082.5|2079.5|2080.2|2077.2|28
1732531800000|2024-11-25 10:50:00|2080.2|2077.2|2078.8|2075.8|2080.2|2077.2|2077|2074|303
1732532100000|2024-11-25 10:55:00|2079|2076|2077|2074|2079|2076|2077|2074|44
1732532400000|2024-11-25 11:00:00|2076.8|2073.8|2077.6|2074.6|2078.8|2075.8|2076.8|2073.8|211
1732532700000|2024-11-25 11:05:00|2077.4|2074.4|2076.8|2073.8|2077.8|2074.8|2076.8|2073.8|23
1732533000000|2024-11-25 11:10:00|2077.8|2074.8|2075.8|2072.8|2077.8|2074.8|2075.8|2072.8|39
1732533300000|2024-11-25 11:15:00|2076|2073|2076|2073|2076.2|2073.2|2075.2|2072.2|492
1732533600000|2024-11-25 11:20:00|2076.2|2073.2|2076|2073|2077.2|2074.2|2075.8|2072.8|43
1732533900000|2024-11-25 11:25:00|2075.8|2072.8|2076.8|2073.8|2078|2075|2074.8|2071.8|85
1732534200000|2024-11-25 11:30:00|2077|2074|2077|2074|2077.8|2074.8|2076.8|2073.8|20
1732534500000|2024-11-25 11:35:00|2076.8|2073.8|2077|2074|2078.8|2075.8|2076.8|2073.8|88
1732534800000|2024-11-25 11:40:00|2076.8|2073.8|2077|2074|2077|2074|2076.8|2073.8|11
1732535100000|2024-11-25 11:45:00|2076.8|2073.8|2077|2074|2077.5|2074.5|2075.8|2072.8|38
1732535400000|2024-11-25 11:50:00|2077.2|2074.2|2076.2|2073.2|2078|2075|2076|2073|96
1732535700000|2024-11-25 11:55:00|2076|2073|2076.2|2073.2|2076.7|2073.7|2074.2|2071.2|521
1732536000000|2024-11-25 12:00:00|2076.4|2073.4|2076.2|2073.2|2077.2|2074.2|2076.2|2073.2|52
1732536300000|2024-11-25 12:05:00|2076.4|2073.4|2077.2|2074.2|2077.2|2074.2|2076.2|2073.2|17
1732536600000|2024-11-25 12:10:00|2078.2|2075.2|2083.8|2080.8|2084|2081|2078.2|2075.2|173
1732536900000|2024-11-25 12:15:00|2083|2080|2081|2078|2083.8|2080.8|2080.2|2077.2|35
1732537200000|2024-11-25 12:20:00|2081.8|2078.8|2081.8|2078.8|2082|2079|2081|2078|31
1732537500000|2024-11-25 12:25:00|2082|2079|2082.5|2079.5|2084.8|2081.8|2081.8|2078.8|128
1732537800000|2024-11-25 12:30:00|2082.2|2079.2|2082|2079|2082.8|2079.8|2081.2|2078.2|86
1732538100000|2024-11-25 12:35:00|2081.8|2078.8|2078.2|2075.2|2082.8|2079.8|2078.2|2075.2|57
1732538400000|2024-11-25 12:40:00|2078.4|2075.4|2078.7|2075.7|2079.2|2076.2|2076.9|2073.9|163
1732538700000|2024-11-25 12:45:00|2078.9|2075.9|2078.8|2075.8|2079.4|2076.4|2078.3|2075.3|55
1732539000000|2024-11-25 12:50:00|2078.7|2075.7|2079.3|2076.3|2079.3|2076.3|2078.1|2075.1|59
1732539300000|2024-11-25 12:55:00|2078.5|2075.5|2077.3|2074.3|2078.8|2075.8|2077.1|2074.1|38
1732539600000|2024-11-25 13:00:00|2077.1|2074.1|2078.3|2075.3|2079.6|2076.6|2075.1|2072.1|256
1732539900000|2024-11-25 13:05:00|2078.1|2075.1|2085.9|2082.9|2086.4|2083.4|2075.8|2072.8|283
1732540200000|2024-11-25 13:10:00|2085.7|2082.7|2082.1|2079.1|2085.7|2082.7|2079.1|2076.1|377
1732540500000|2024-11-25 13:15:00|2081.8|2078.8|2085.1|2082.1|2087.1|2084.1|2080.3|2077.3|175
1732540800000|2024-11-25 13:20:00|2084.8|2081.8|2082.6|2079.6|2085.6|2082.6|2082.1|2079.1|295
1732541100000|2024-11-25 13:25:00|2082.1|2079.1|2084.3|2081.3|2084.3|2081.3|2082.1|2079.1|131
1732541400000|2024-11-25 13:30:00|2084.1|2081.1|2081.1|2078.1|2084.6|2081.6|2081.1|2078.1|94
1732541700000|2024-11-25 13:35:00|2080.1|2077.1|2078.5|2075.5|2080.3|2077.3|2078.5|2075.5|159
1732542000000|2024-11-25 13:40:00|2078.3|2075.3|2077.3|2074.3|2078.3|2075.3|2076.3|2073.3|76
1732542300000|2024-11-25 13:45:00|2077.1|2074.1|2068.1|2065.1|2077.3|2074.3|2067.9|2064.9|1314
1732542600000|2024-11-25 13:50:00|2068.3|2065.3|2074.5|2071.5|2074.5|2071.5|2068.1|2065.1|212
1732542900000|2024-11-25 13:55:00|2074.7|2071.7|2086.1|2083.1|2087.1|2084.1|2072.7|2069.7|390
1732543200000|2024-11-25 14:00:00|2087.1|2084.1|2085.3|2082.3|2090.1|2087.1|2084.8|2081.8|210
1732543500000|2024-11-25 14:05:00|2085.9|2082.9|2079|2076|2087.1|2084.1|2078.5|2075.5|230
1732543800000|2024-11-25 14:10:00|2079.5|2076.5|2078.9|2075.9|2083.3|2080.3|2078.9|2075.9|195
1732544100000|2024-11-25 14:15:00|2079.5|2076.5|2081.7|2078.7|2082.5|2079.5|2079.5|2076.5|53
1732544400000|2024-11-25 14:20:00|2081.5|2078.5|2082.5|2079.5|2083.5|2080.5|2079.7|2076.7|119
1732544700000|2024-11-25 14:25:00|2082.7|2079.7|2080.9|2077.9|2083.5|2080.5|2080.9|2077.9|49
1732545000000|2024-11-25 14:30:00|2080.7|2077.7|2079.9|2076.9|2080.9|2077.9|2077.9|2074.9|255
1732545300000|2024-11-25 14:35:00|2079.1|2076.1|2076.9|2073.9|2079.9|2076.9|2076.9|2073.9|200
1732545600000|2024-11-25 14:40:00|2076.3|2073.3|2079.5|2076.5|2081.7|2078.7|2076.1|2073.1|241
1732545900000|2024-11-25 14:45:00|2079.7|2076.7|2075.7|2072.7|2079.7|2076.7|2075.7|2072.7|177
1732546200000|2024-11-25 14:50:00|2075.9|2072.9|2075.9|2072.9|2076.9|2073.9|2074.9|2071.9|184
1732546500000|2024-11-25 14:55:00|2076.1|2073.1|2076.3|2073.3|2077.1|2074.1|2075.1|2072.1|147
1732546800000|2024-11-25 15:00:00|2076.1|2073.1|2077.9|2074.9|2078.1|2075.1|2073.3|2070.3|214
1732547100000|2024-11-25 15:05:00|2076.9|2073.9|2071.2|2068.2|2077.9|2074.9|2070.2|2067.2|307
1732547400000|2024-11-25 15:10:00|2071.4|2068.4|2071.4|2068.4|2072.4|2069.4|2070.4|2067.4|394
1732547700000|2024-11-25 15:15:00|2071.2|2068.2|2071.2|2068.2|2072.2|2069.2|2070.2|2067.2|386
1732548000000|2024-11-25 15:20:00|2072.2|2069.2|2073.2|2070.2|2074.8|2071.8|2071.2|2068.2|298
1732548300000|2024-11-25 15:25:00|2072.8|2069.8|2069.8|2066.8|2073.5|2070.5|2069.8|2066.8|150
1732548600000|2024-11-25 15:30:00|2070|2067|2070.8|2067.8|2071.2|2068.2|2069|2066|226
1732548900000|2024-11-25 15:35:00|2070.5|2067.5|2072.8|2069.8|2073|2070|2069.8|2066.8|165
1732549200000|2024-11-25 15:40:00|2072|2069|2071.8|2068.8|2072.8|2069.8|2070|2067|215
1732549500000|2024-11-25 15:45:00|2070.8|2067.8|2070.8|2067.8|2070.8|2067.8|2068.8|2065.8|157
1732549800000|2024-11-25 15:50:00|2071|2068|2070.8|2067.8|2071.8|2068.8|2070.8|2067.8|100
1732550100000|2024-11-25 15:55:00|2069.8|2066.8|2069.8|2066.8|2070.8|2067.8|2069.8|2066.8|136
1732550400000|2024-11-25 16:00:00|2070.2|2067.2|2073.2|2070.2|2074.8|2071.8|2070|2067|355
1732550700000|2024-11-25 16:05:00|2074.2|2071.2|2075.2|2072.2|2077|2074|2074.2|2071.2|502
1732551000000|2024-11-25 16:10:00|2074.6|2071.6|2073.4|2070.4|2075.2|2072.2|2072.9|2069.9|178
1732551300000|2024-11-25 16:15:00|2073.6|2070.6|2071.6|2068.6|2074.4|2071.4|2071.6|2068.6|163
1732551600000|2024-11-25 16:20:00|2071.4|2068.4|2069.8|2066.8|2071.4|2068.4|2069.3|2066.3|869
1732551900000|2024-11-25 16:25:00|2069.6|2066.6|2066|2063|2069.6|2066.6|2066|2063|729
1732552200000|2024-11-25 16:30:00|2065|2062|2066.8|2063.8|2067|2064|2063.8|2060.8|493
1732552500000|2024-11-25 16:35:00|2067|2064|2066.3|2063.3|2067|2064|2066|2063|513
1732552800000|2024-11-25 16:40:00|2066.6|2063.6|2065|2062|2067|2064|2064.4|2061.4|434
1732553100000|2024-11-25 16:45:00|2064.7|2061.7|2065.4|2062.4|2066|2063|2064.2|2061.2|287
1732553400000|2024-11-25 16:50:00|2065.2|2062.2|2066.4|2063.4|2067.2|2064.2|2065.2|2062.2|196
1732553700000|2024-11-25 16:55:00|2067|2064|2065.4|2062.4|2067.4|2064.4|2065|2062|379
1732554000000|2024-11-25 17:00:00|2065.2|2062.2|2064.4|2061.4|2065.2|2062.2|2062.4|2059.4|545
1732554300000|2024-11-25 17:05:00|2064.1|2061.1|2065.4|2062.4|2065.4|2062.4|2064.1|2061.1|208
1732554600000|2024-11-25 17:10:00|2065.1|2062.1|2066.4|2063.4|2067.4|2064.4|2065.1|2062.1|389
1732554900000|2024-11-25 17:15:00|2066.6|2063.6|2065.4|2062.4|2066.6|2063.6|2062.6|2059.6|425
1732555200000|2024-11-25 17:20:00|2064.8|2061.8|2064.4|2061.4|2064.8|2061.8|2062.8|2059.8|329
1732555500000|2024-11-25 17:25:00|2063.4|2060.4|2064.4|2061.4|2064.7|2061.7|2062.7|2059.7|377
1732555800000|2024-11-25 17:30:00|2064.6|2061.6|2065.7|2062.7|2066.4|2063.4|2063.9|2060.9|386
1732556100000|2024-11-25 17:35:00|2065.9|2062.9|2063.9|2060.9|2066.7|2063.7|2063.1|2060.1|378
1732556400000|2024-11-25 17:40:00|2063.7|2060.7|2064.3|2061.3|2066.9|2063.9|2063.1|2060.1|555
1732556700000|2024-11-25 17:45:00|2064.1|2061.1|2066.1|2063.1|2067.7|2064.7|2063.1|2060.1|569
1732557000000|2024-11-25 17:50:00|2067.1|2064.1|2066.3|2063.3|2068.1|2065.1|2064.1|2061.1|2899
1732557300000|2024-11-25 17:55:00|2066|2063|2067.5|2064.5|2067.7|2064.7|2065.7|2062.7|527
1732523400000|2024-11-25 08:30:00|2087|2084|2078.5|2075.5|2087.2|2084.2|2078.3|2075.3|261
1732523700000|2024-11-25 08:35:00|2078.7|2075.7|2081.3|2078.3|2081.5|2078.5|2078.3|2075.3|87
1732524000000|2024-11-25 08:40:00|2081.5|2078.5|2081|2078|2081.8|2078.8|2079.3|2076.3|53
1732524300000|2024-11-25 08:45:00|2080.8|2077.8|2078.2|2075.2|2080.8|2077.8|2077.2|2074.2|219
1732524600000|2024-11-25 08:50:00|2078.5|2075.5|2077.5|2074.5|2078.7|2075.7|2076.7|2073.7|69
1732524900000|2024-11-25 08:55:00|2078.3|2075.3|2079.5|2076.5|2079.7|2076.7|2077.5|2074.5|73
1732525200000|2024-11-25 09:00:00|2079.7|2076.7|2081.3|2078.3|2083.1|2080.1|2079.5|2076.5|126
1732525500000|2024-11-25 09:05:00|2081.1|2078.1|2077.8|2074.8|2081.1|2078.1|2077.8|2074.8|67
1732525800000|2024-11-25 09:10:00|2078.1|2075.1|2078.1|2075.1|2078.9|2075.9|2076.8|2073.8|60
1732526100000|2024-11-25 09:15:00|2078.3|2075.3|2077.1|2074.1|2078.3|2075.3|2076.9|2073.9|72
1732526400000|2024-11-25 09:20:00|2076.9|2073.9|2077.3|2074.3|2077.8|2074.8|2076.3|2073.3|21
1732526700000|2024-11-25 09:25:00|2077.1|2074.1|2079.1|2076.1|2079.3|2076.3|2076.3|2073.3|22
1732527000000|2024-11-25 09:30:00|2078.9|2075.9|2078.6|2075.6|2079.1|2076.1|2077.1|2074.1|27
1732527300000|2024-11-25 09:35:00|2078.3|2075.3|2080.1|2077.1|2082.1|2079.1|2078.3|2075.3|37
1732527600000|2024-11-25 09:40:00|2079.9|2076.9|2079.1|2076.1|2080.1|2077.1|2079.1|2076.1|7
1732527900000|2024-11-25 09:45:00|2078.9|2075.9|2078.9|2075.9|2078.9|2075.9|2078.9|2075.9|10
1732528200000|2024-11-25 09:50:00|2079.9|2076.9|2081.9|2078.9|2081.9|2078.9|2079.9|2076.9|43
1732528500000|2024-11-25 09:55:00|2082.4|2079.4|2081.9|2078.9|2082.9|2079.9|2081.9|2078.9|31
1732528800000|2024-11-25 10:00:00|2082.9|2079.9|2081.6|2078.6|2082.9|2079.9|2080.9|2077.9|47
1732529100000|2024-11-25 10:05:00|2081.9|2078.9|2083.9|2080.9|2083.9|2080.9|2080.9|2077.9|28
1732529400000|2024-11-25 10:10:00|2083.6|2080.6|2084|2081|2084.9|2081.9|2082.9|2079.9|50
1732529700000|2024-11-25 10:15:00|2083.9|2080.9|2081.8|2078.8|2084|2081|2081.8|2078.8|12
1732530000000|2024-11-25 10:20:00|2082.8|2079.8|2083|2080|2083.8|2080.8|2082.8|2079.8|35
1732530300000|2024-11-25 10:25:00|2084|2081|2088.1|2085.1|2090.1|2087.1|2084|2081|347
1732530600000|2024-11-25 10:30:00|2087.8|2084.8|2084.8|2081.8|2088.1|2085.1|2084.5|2081.5|102
1732530900000|2024-11-25 10:35:00|2084.5|2081.5|2082|2079|2084.5|2081.5|2082|2079|45
1732531200000|2024-11-25 10:40:00|2082.5|2079.5|2083|2080|2083.5|2080.5|2080.2|2077.2|61
1732531500000|2024-11-25 10:45:00|2082|2079|2080.7|2077.7|2082.5|2079.5|2080.2|2077.2|28
1732531800000|2024-11-25 10:50:00|2080.2|2077.2|2078.8|2075.8|2080.2|2077.2|2077|2074|303
1732532100000|2024-11-25 10:55:00|2079|2076|2077|2074|2079|2076|2077|2074|44
1732532400000|2024-11-25 11:00:00|2076.8|2073.8|2077.6|2074.6|2078.8|2075.8|2076.8|2073.8|211
1732532700000|2024-11-25 11:05:00|2077.4|2074.4|2076.8|2073.8|2077.8|2074.8|2076.8|2073.8|23
1732533000000|2024-11-25 11:10:00|2077.8|2074.8|2075.8|2072.8|2077.8|2074.8|2075.8|2072.8|39
1732533300000|2024-11-25 11:15:00|2076|2073|2076|2073|2076.2|2073.2|2075.2|2072.2|492
1732533600000|2024-11-25 11:20:00|2076.2|2073.2|2076|2073|2077.2|2074.2|2075.8|2072.8|43
1732533900000|2024-11-25 11:25:00|2075.8|2072.8|2076.8|2073.8|2078|2075|2074.8|2071.8|85
1732534200000|2024-11-25 11:30:00|2077|2074|2077|2074|2077.8|2074.8|2076.8|2073.8|20
1732534500000|2024-11-25 11:35:00|2076.8|2073.8|2077|2074|2078.8|2075.8|2076.8|2073.8|88
1732534800000|2024-11-25 11:40:00|2076.8|2073.8|2077|2074|2077|2074|2076.8|2073.8|11
1732535100000|2024-11-25 11:45:00|2076.8|2073.8|2077|2074|2077.5|2074.5|2075.8|2072.8|38
1732535400000|2024-11-25 11:50:00|2077.2|2074.2|2076.2|2073.2|2078|2075|2076|2073|96
1732535700000|2024-11-25 11:55:00|2076|2073|2076.2|2073.2|2076.7|2073.7|2074.2|2071.2|521
1732536000000|2024-11-25 12:00:00|2076.4|2073.4|2076.2|2073.2|2077.2|2074.2|2076.2|2073.2|52
1732536300000|2024-11-25 12:05:00|2076.4|2073.4|2077.2|2074.2|2077.2|2074.2|2076.2|2073.2|17
1732536600000|2024-11-25 12:10:00|2078.2|2075.2|2083.8|2080.8|2084|2081|2078.2|2075.2|173
1732536900000|2024-11-25 12:15:00|2083|2080|2081|2078|2083.8|2080.8|2080.2|2077.2|35
1732537200000|2024-11-25 12:20:00|2081.8|2078.8|2081.8|2078.8|2082|2079|2081|2078|31
1732537500000|2024-11-25 12:25:00|2082|2079|2082.5|2079.5|2084.8|2081.8|2081.8|2078.8|128
1732537800000|2024-11-25 12:30:00|2082.2|2079.2|2082|2079|2082.8|2079.8|2081.2|2078.2|86
1732538100000|2024-11-25 12:35:00|2081.8|2078.8|2078.2|2075.2|2082.8|2079.8|2078.2|2075.2|57
1732538400000|2024-11-25 12:40:00|2078.4|2075.4|2078.7|2075.7|2079.2|2076.2|2076.9|2073.9|163
1732538700000|2024-11-25 12:45:00|2078.9|2075.9|2078.8|2075.8|2079.4|2076.4|2078.3|2075.3|55
1732539000000|2024-11-25 12:50:00|2078.7|2075.7|2079.3|2076.3|2079.3|2076.3|2078.1|2075.1|59
1732539300000|2024-11-25 12:55:00|2078.5|2075.5|2077.3|2074.3|2078.8|2075.8|2077.1|2074.1|38
1732539600000|2024-11-25 13:00:00|2077.1|2074.1|2078.3|2075.3|2079.6|2076.6|2075.1|2072.1|256
1732539900000|2024-11-25 13:05:00|2078.1|2075.1|2085.9|2082.9|2086.4|2083.4|2075.8|2072.8|283
1732540200000|2024-11-25 13:10:00|2085.7|2082.7|2082.1|2079.1|2085.7|2082.7|2079.1|2076.1|377
1732540500000|2024-11-25 13:15:00|2081.8|2078.8|2085.1|2082.1|2087.1|2084.1|2080.3|2077.3|175
1732540800000|2024-11-25 13:20:00|2084.8|2081.8|2082.6|2079.6|2085.6|2082.6|2082.1|2079.1|295
1732541100000|2024-11-25 13:25:00|2082.1|2079.1|2084.3|2081.3|2084.3|2081.3|2082.1|2079.1|131
1732541400000|2024-11-25 13:30:00|2084.1|2081.1|2081.1|2078.1|2084.6|2081.6|2081.1|2078.1|94
1732541700000|2024-11-25 13:35:00|2080.1|2077.1|2078.5|2075.5|2080.3|2077.3|2078.5|2075.5|159
1732542000000|2024-11-25 13:40:00|2078.3|2075.3|2077.3|2074.3|2078.3|2075.3|2076.3|2073.3|76
1732542300000|2024-11-25 13:45:00|2077.1|2074.1|2068.1|2065.1|2077.3|2074.3|2067.9|2064.9|1314
1732542600000|2024-11-25 13:50:00|2068.3|2065.3|2074.5|2071.5|2074.5|2071.5|2068.1|2065.1|212
1732542900000|2024-11-25 13:55:00|2074.7|2071.7|2086.1|2083.1|2087.1|2084.1|2072.7|2069.7|390
1732543200000|2024-11-25 14:00:00|2087.1|2084.1|2085.3|2082.3|2090.1|2087.1|2084.8|2081.8|210
1732543500000|2024-11-25 14:05:00|2085.9|2082.9|2079|2076|2087.1|2084.1|2078.5|2075.5|230
1732543800000|2024-11-25 14:10:00|2079.5|2076.5|2078.9|2075.9|2083.3|2080.3|2078.9|2075.9|195
1732544100000|2024-11-25 14:15:00|2079.5|2076.5|2081.7|2078.7|2082.5|2079.5|2079.5|2076.5|53
1732544400000|2024-11-25 14:20:00|2081.5|2078.5|2082.5|2079.5|2083.5|2080.5|2079.7|2076.7|119
1732544700000|2024-11-25 14:25:00|2082.7|2079.7|2080.9|2077.9|2083.5|2080.5|2080.9|2077.9|49
1732545000000|2024-11-25 14:30:00|2080.7|2077.7|2079.9|2076.9|2080.9|2077.9|2077.9|2074.9|255
1732545300000|2024-11-25 14:35:00|2079.1|2076.1|2076.9|2073.9|2079.9|2076.9|2076.9|2073.9|200
1732545600000|2024-11-25 14:40:00|2076.3|2073.3|2079.5|2076.5|2081.7|2078.7|2076.1|2073.1|241
1732545900000|2024-11-25 14:45:00|2079.7|2076.7|2075.7|2072.7|2079.7|2076.7|2075.7|2072.7|177
1732546200000|2024-11-25 14:50:00|2075.9|2072.9|2075.9|2072.9|2076.9|2073.9|2074.9|2071.9|184
1732546500000|2024-11-25 14:55:00|2076.1|2073.1|2076.3|2073.3|2077.1|2074.1|2075.1|2072.1|147
1732546800000|2024-11-25 15:00:00|2076.1|2073.1|2077.9|2074.9|2078.1|2075.1|2073.3|2070.3|214
1732547100000|2024-11-25 15:05:00|2076.9|2073.9|2071.2|2068.2|2077.9|2074.9|2070.2|2067.2|307
1732547400000|2024-11-25 15:10:00|2071.4|2068.4|2071.4|2068.4|2072.4|2069.4|2070.4|2067.4|394
1732547700000|2024-11-25 15:15:00|2071.2|2068.2|2071.2|2068.2|2072.2|2069.2|2070.2|2067.2|386
1732548000000|2024-11-25 15:20:00|2072.2|2069.2|2073.2|2070.2|2074.8|2071.8|2071.2|2068.2|298
1732548300000|2024-11-25 15:25:00|2072.8|2069.8|2069.8|2066.8|2073.5|2070.5|2069.8|2066.8|150
1732548600000|2024-11-25 15:30:00|2070|2067|2070.8|2067.8|2071.2|2068.2|2069|2066|226
1732548900000|2024-11-25 15:35:00|2070.5|2067.5|2072.8|2069.8|2073|2070|2069.8|2066.8|165
1732549200000|2024-11-25 15:40:00|2072|2069|2071.8|2068.8|2072.8|2069.8|2070|2067|215
1732549500000|2024-11-25 15:45:00|2070.8|2067.8|2070.8|2067.8|2070.8|2067.8|2068.8|2065.8|157
1732549800000|2024-11-25 15:50:00|2071|2068|2070.8|2067.8|2071.8|2068.8|2070.8|2067.8|100
1732550100000|2024-11-25 15:55:00|2069.8|2066.8|2069.8|2066.8|2070.8|2067.8|2069.8|2066.8|136
1732550400000|2024-11-25 16:00:00|2070.2|2067.2|2073.2|2070.2|2074.8|2071.8|2070|2067|355
1732550700000|2024-11-25 16:05:00|2074.2|2071.2|2075.2|2072.2|2077|2074|2074.2|2071.2|502
1732551000000|2024-11-25 16:10:00|2074.6|2071.6|2073.4|2070.4|2075.2|2072.2|2072.9|2069.9|178
1732551300000|2024-11-25 16:15:00|2073.6|2070.6|2071.6|2068.6|2074.4|2071.4|2071.6|2068.6|163
1732551600000|2024-11-25 16:20:00|2071.4|2068.4|2069.8|2066.8|2071.4|2068.4|2069.3|2066.3|869
1732551900000|2024-11-25 16:25:00|2069.6|2066.6|2066|2063|2069.6|2066.6|2066|2063|729
1732552200000|2024-11-25 16:30:00|2065|2062|2066.8|2063.8|2067|2064|2063.8|2060.8|493
1732552500000|2024-11-25 16:35:00|2067|2064|2066.3|2063.3|2067|2064|2066|2063|513
1732552800000|2024-11-25 16:40:00|2066.6|2063.6|2065|2062|2067|2064|2064.4|2061.4|434
1732553100000|2024-11-25 16:45:00|2064.7|2061.7|2065.4|2062.4|2066|2063|2064.2|2061.2|287
1732553400000|2024-11-25 16:50:00|2065.2|2062.2|2066.4|2063.4|2067.2|2064.2|2065.2|2062.2|196
1732553700000|2024-11-25 16:55:00|2067|2064|2065.4|2062.4|2067.4|2064.4|2065|2062|379
1732554000000|2024-11-25 17:00:00|2065.2|2062.2|2064.4|2061.4|2065.2|2062.2|2062.4|2059.4|545
1732554300000|2024-11-25 17:05:00|2064.1|2061.1|2065.4|2062.4|2065.4|2062.4|2064.1|2061.1|208
1732554600000|2024-11-25 17:10:00|2065.1|2062.1|2066.4|2063.4|2067.4|2064.4|2065.1|2062.1|389
1732554900000|2024-11-25 17:15:00|2066.6|2063.6|2065.4|2062.4|2066.6|2063.6|2062.6|2059.6|425
1732555200000|2024-11-25 17:20:00|2064.8|2061.8|2064.4|2061.4|2064.8|2061.8|2062.8|2059.8|329
1732555500000|2024-11-25 17:25:00|2063.4|2060.4|2064.4|2061.4|2064.7|2061.7|2062.7|2059.7|377
1732555800000|2024-11-25 17:30:00|2064.6|2061.6|2065.7|2062.7|2066.4|2063.4|2063.9|2060.9|386
1732556100000|2024-11-25 17:35:00|2065.9|2062.9|2063.9|2060.9|2066.7|2063.7|2063.1|2060.1|378
1732556400000|2024-11-25 17:40:00|2063.7|2060.7|2064.3|2061.3|2066.9|2063.9|2063.1|2060.1|555
1732556700000|2024-11-25 17:45:00|2064.1|2061.1|2066.1|2063.1|2067.7|2064.7|2063.1|2060.1|569
1732557000000|2024-11-25 17:50:00|2067.1|2064.1|2066.3|2063.3|2068.1|2065.1|2064.1|2061.1|2899
1732557300000|2024-11-25 17:55:00|2066|2063|2067.5|2064.5|2067.7|2064.7|2065.7|2062.7|527
1732609800000|2024-11-26 08:30:00|2066.3|2063.3|2071.2|2068.2|2074|2071|2063.1|2060.1|712
1732610100000|2024-11-26 08:35:00|2071.4|2068.4|2068.6|2065.6|2072.2|2069.2|2065.6|2062.6|74
1732610400000|2024-11-26 08:40:00|2071.2|2068.2|2070.4|2067.4|2071.2|2068.2|2068.9|2065.9|163
1732610700000|2024-11-26 08:45:00|2069.9|2066.9|2072.2|2069.2|2073.4|2070.4|2069.4|2066.4|123
1732611000000|2024-11-26 08:50:00|2071.9|2068.9|2074.2|2071.2|2074.8|2071.8|2071.2|2068.2|46
1732611300000|2024-11-26 08:55:00|2074.5|2071.5|2074.2|2071.2|2076|2073|2073.4|2070.4|245
1732611600000|2024-11-26 09:00:00|2073.9|2070.9|2069.6|2066.6|2076.5|2073.5|2069.6|2066.6|137
1732611900000|2024-11-26 09:05:00|2069.4|2066.4|2073.6|2070.6|2074.6|2071.6|2069.4|2066.4|90
1732612200000|2024-11-26 09:10:00|2073.4|2070.4|2073.3|2070.3|2074.6|2071.6|2071.6|2068.6|33
1732612500000|2024-11-26 09:15:00|2073.8|2070.8|2072.8|2069.8|2074.6|2071.6|2071.6|2068.6|20
1732612800000|2024-11-26 09:20:00|2072.2|2069.2|2076.4|2073.4|2076.4|2073.4|2071.6|2068.6|52
1732613100000|2024-11-26 09:25:00|2076.6|2073.6|2080.2|2077.2|2081.2|2078.2|2076.4|2073.4|71
1732613400000|2024-11-26 09:30:00|2080.7|2077.7|2077.4|2074.4|2081.4|2078.4|2077.2|2074.2|72
1732613700000|2024-11-26 09:35:00|2078.7|2075.7|2080.4|2077.4|2080.4|2077.4|2077.9|2074.9|29
1732614000000|2024-11-26 09:40:00|2081.4|2078.4|2085.2|2082.2|2085.7|2082.7|2081.4|2078.4|83
1732614300000|2024-11-26 09:45:00|2085.4|2082.4|2085.2|2082.2|2086.2|2083.2|2084.9|2081.9|76
1732614600000|2024-11-26 09:50:00|2085.7|2082.7|2090|2087|2090.2|2087.2|2084.2|2081.2|160
1732614900000|2024-11-26 09:55:00|2089.4|2086.4|2088|2085|2090|2087|2087.7|2084.7|83
1732615200000|2024-11-26 10:00:00|2088.2|2085.2|2089|2086|2089.2|2086.2|2088.2|2085.2|70
1732615500000|2024-11-26 10:05:00|2087.7|2084.7|2088.2|2085.2|2088.2|2085.2|2087.2|2084.2|28
1732615800000|2024-11-26 10:10:00|2088.4|2085.4|2093.8|2090.8|2094|2091|2086.4|2083.4|76
1732616100000|2024-11-26 10:15:00|2093.5|2090.5|2093.8|2090.8|2096|2093|2093.5|2090.5|98
1732616400000|2024-11-26 10:20:00|2094|2091|2094|2091|2094|2091|2093.8|2090.8|45
1732616700000|2024-11-26 10:25:00|2093.8|2090.8|2094.8|2091.8|2095.8|2092.8|2093|2090|93
1732617000000|2024-11-26 10:30:00|2095.3|2092.3|2095.5|2092.5|2095.5|2092.5|2093.7|2090.7|34
1732617300000|2024-11-26 10:35:00|2094.9|2091.9|2094.5|2091.5|2095.5|2092.5|2094.5|2091.5|17
1732617600000|2024-11-26 10:40:00|2094.7|2091.7|2092.7|2089.7|2094.7|2091.7|2092.5|2089.5|21
1732617900000|2024-11-26 10:45:00|2093.5|2090.5|2094.7|2091.7|2095.5|2092.5|2093.5|2090.5|35
1732618200000|2024-11-26 10:50:00|2094.5|2091.5|2092.9|2089.9|2094.9|2091.9|2092.5|2089.5|28
1732618500000|2024-11-26 10:55:00|2092.7|2089.7|2093.9|2090.9|2093.9|2090.9|2092.5|2089.5|5
1732618800000|2024-11-26 11:00:00|2093.7|2090.7|2090.7|2087.7|2093.7|2090.7|2090.7|2087.7|56
1732619100000|2024-11-26 11:05:00|2090.5|2087.5|2094.9|2091.9|2095.3|2092.3|2090.5|2087.5|250
1732619400000|2024-11-26 11:10:00|2094.7|2091.7|2096.4|2093.4|2096.9|2093.9|2094.7|2091.7|219
1732619700000|2024-11-26 11:15:00|2096.9|2093.9|2094.9|2091.9|2096.9|2093.9|2094.9|2091.9|83
1732620000000|2024-11-26 11:20:00|2095.1|2092.1|2090.7|2087.7|2095.7|2092.7|2090.7|2087.7|153
1732620300000|2024-11-26 11:25:00|2090.9|2087.9|2091.9|2088.9|2092.1|2089.1|2088.9|2085.9|147
1732620600000|2024-11-26 11:30:00|2091.7|2088.7|2091.1|2088.1|2091.9|2088.9|2090.9|2087.9|28
1732620900000|2024-11-26 11:35:00|2090.9|2087.9|2091.9|2088.9|2092.2|2089.2|2090.9|2087.9|50
1732621200000|2024-11-26 11:40:00|2092.5|2089.5|2092.7|2089.7|2094.1|2091.1|2092.5|2089.5|121
1732621500000|2024-11-26 11:45:00|2092.9|2089.9|2091.9|2088.9|2093.1|2090.1|2091.7|2088.7|51
1732621800000|2024-11-26 11:50:00|2092.1|2089.1|2090.9|2087.9|2092.1|2089.1|2090.9|2087.9|34
1732622100000|2024-11-26 11:55:00|2090.7|2087.7|2091.9|2088.9|2092.7|2089.7|2089.1|2086.1|85
1732622400000|2024-11-26 12:00:00|2092.7|2089.7|2094.9|2091.9|2096.9|2093.9|2092.7|2089.7|169
1732622700000|2024-11-26 12:05:00|2095.1|2092.1|2088.9|2085.9|2098.9|2095.9|2085.7|2082.7|540
1732623000000|2024-11-26 12:10:00|2089.3|2086.3|2091.3|2088.3|2092.6|2089.6|2086.5|2083.5|517
1732623300000|2024-11-26 12:15:00|2092.3|2089.3|2104.3|2101.3|2104.8|2101.8|2091.6|2088.6|225
1732623600000|2024-11-26 12:20:00|2104.5|2101.5|2106.3|2103.3|2106.5|2103.5|2102.7|2099.7|584
1732623900000|2024-11-26 12:25:00|2105.5|2102.5|2102.7|2099.7|2105.8|2102.8|2101.9|2098.9|100
1732624200000|2024-11-26 12:30:00|2102.5|2099.5|2103.9|2100.9|2104.7|2101.7|2102.5|2099.5|73
1732624500000|2024-11-26 12:35:00|2103.7|2100.7|2106.7|2103.7|2107.5|2104.5|2102.5|2099.5|113
1732624800000|2024-11-26 12:40:00|2106.5|2103.5|2106.8|2103.8|2109.9|2106.9|2104.7|2101.7|311
1732625100000|2024-11-26 12:45:00|2106.3|2103.3|2104.1|2101.1|2107.3|2104.3|2103.3|2100.3|67
1732625400000|2024-11-26 12:50:00|2104.9|2101.9|2104.9|2101.9|2105.9|2102.9|2103.9|2100.9|42
1732625700000|2024-11-26 12:55:00|2105.2|2102.2|2104.5|2101.5|2108.9|2105.9|2102.9|2099.9|175
1732626000000|2024-11-26 13:00:00|2105.5|2102.5|2115.1|2112.1|2119.1|2116.1|2105.5|2102.5|1260
1732626300000|2024-11-26 13:05:00|2114.1|2111.1|2120.6|2117.6|2120.8|2117.8|2114.1|2111.1|928
1732626600000|2024-11-26 13:10:00|2120.3|2117.3|2118.8|2115.8|2122.6|2119.6|2116.2|2113.2|682
1732626900000|2024-11-26 13:15:00|2118.6|2115.6|2118.6|2115.6|2120.8|2117.8|2117.8|2114.8|322
1732627200000|2024-11-26 13:20:00|2118.8|2115.8|2115.2|2112.2|2118.8|2115.8|2114|2111|330
1732627500000|2024-11-26 13:25:00|2115.4|2112.4|2114|2111|2118|2115|2113.7|2110.7|223
1732627800000|2024-11-26 13:30:00|2113|2110|2112.5|2109.5|2115.3|2112.3|2111.2|2108.2|349
1732628100000|2024-11-26 13:35:00|2112.2|2109.2|2106|2103|2112.5|2109.5|2105.3|2102.3|439
1732628400000|2024-11-26 13:40:00|2106.8|2103.8|2105|2102|2107.8|2104.8|2105|2102|158
1732628700000|2024-11-26 13:45:00|2105.8|2102.8|2113.2|2110.2|2113.2|2110.2|2105.5|2102.5|163
1732629000000|2024-11-26 13:50:00|2113|2110|2111.4|2108.4|2114|2111|2110.4|2107.4|143
1732629300000|2024-11-26 13:55:00|2111.6|2108.6|2105.2|2102.2|2113.9|2110.9|2105|2102|278
1732629600000|2024-11-26 14:00:00|2105.8|2102.8|2097.4|2094.4|2106.2|2103.2|2095.6|2092.6|587
1732629900000|2024-11-26 14:05:00|2097.2|2094.2|2102.2|2099.2|2102.4|2099.4|2096.6|2093.6|212
1732630200000|2024-11-26 14:10:00|2102.4|2099.4|2102.2|2099.2|2102.8|2099.8|2100.2|2097.2|145
1732630500000|2024-11-26 14:15:00|2102|2099|2098|2095|2102|2099|2096.8|2093.8|251
1732630800000|2024-11-26 14:20:00|2097.4|2094.4|2097.8|2094.8|2098|2095|2093.4|2090.4|273
1732631100000|2024-11-26 14:25:00|2098|2095|2098.4|2095.4|2099.2|2096.2|2098|2095|100
1732631400000|2024-11-26 14:30:00|2097.8|2094.8|2095.6|2092.6|2098.2|2095.2|2093.8|2090.8|294
1732631700000|2024-11-26 14:35:00|2094.8|2091.8|2099.4|2096.4|2101.7|2098.7|2094.8|2091.8|286
1732632000000|2024-11-26 14:40:00|2100.2|2097.2|2104|2101|2105.3|2102.3|2100.2|2097.2|192
1732632300000|2024-11-26 14:45:00|2103|2100|2098.8|2095.8|2104.7|2101.7|2098.8|2095.8|301
1732632600000|2024-11-26 14:50:00|2098.6|2095.6|2098.4|2095.4|2102.2|2099.2|2098.4|2095.4|385
1732632900000|2024-11-26 14:55:00|2098.2|2095.2|2098.4|2095.4|2099.4|2096.4|2098.2|2095.2|91
1732633200000|2024-11-26 15:00:00|2097.8|2094.8|2094.8|2091.8|2098.4|2095.4|2094.2|2091.2|298
1732633500000|2024-11-26 15:05:00|2094|2091|2096.8|2093.8|2097.4|2094.4|2093.8|2090.8|162
1732633800000|2024-11-26 15:10:00|2096.6|2093.6|2094.8|2091.8|2096.6|2093.6|2092.2|2089.2|182
1732634100000|2024-11-26 15:15:00|2094|2091|2101.8|2098.8|2101.8|2098.8|2093|2090|302
1732634400000|2024-11-26 15:20:00|2102.3|2099.3|2101|2098|2102.3|2099.3|2100|2097|118
1732634700000|2024-11-26 15:25:00|2102|2099|2102|2099|2104.9|2101.9|2101.6|2098.6|209
1732635000000|2024-11-26 15:30:00|2101.5|2098.5|2105.6|2102.6|2105.6|2102.6|2101|2098|198
1732635300000|2024-11-26 15:35:00|2106|2103|2107|2104|2109.8|2106.8|2106|2103|244
1732635600000|2024-11-26 15:40:00|2107.8|2104.8|2107.2|2104.2|2108|2105|2103.6|2100.6|466
1732635900000|2024-11-26 15:45:00|2106.4|2103.4|2107.8|2104.8|2108.8|2105.8|2105.4|2102.4|172
1732636200000|2024-11-26 15:50:00|2108.1|2105.1|2108.6|2105.6|2109.6|2106.6|2107.6|2104.6|245
1732636500000|2024-11-26 15:55:00|2109.1|2106.1|2113.6|2110.6|2118.3|2115.3|2109.1|2106.1|768
1732636800000|2024-11-26 16:00:00|2113.9|2110.9|2115.6|2112.6|2117.1|2114.1|2113.9|2110.9|170
1732637100000|2024-11-26 16:05:00|2115.1|2112.1|2113.8|2110.8|2116.1|2113.1|2113.1|2110.1|185
1732637400000|2024-11-26 16:10:00|2114.1|2111.1|2113.1|2110.1|2116.1|2113.1|2111.7|2108.7|191
1732637700000|2024-11-26 16:15:00|2113.5|2110.5|2115.1|2112.1|2116.1|2113.1|2113.5|2110.5|180
1732638000000|2024-11-26 16:20:00|2116.1|2113.1|2116.1|2113.1|2116.1|2113.1|2112.8|2109.8|117
1732638300000|2024-11-26 16:25:00|2115.6|2112.6|2115.3|2112.3|2116.1|2113.1|2114.1|2111.1|186
1732638600000|2024-11-26 16:30:00|2115.1|2112.1|2112.9|2109.9|2115.3|2112.3|2111.5|2108.5|263
1732638900000|2024-11-26 16:35:00|2112.5|2109.5|2114.5|2111.5|2114.5|2111.5|2111.9|2108.9|266
1732639200000|2024-11-26 16:40:00|2113.3|2110.3|2114.5|2111.5|2114.5|2111.5|2112.9|2109.9|269
1732639500000|2024-11-26 16:45:00|2114|2111|2112.9|2109.9|2114|2111|2110.9|2107.9|180
1732639800000|2024-11-26 16:50:00|2113.5|2110.5|2113.9|2110.9|2113.9|2110.9|2112.9|2109.9|82
1732640100000|2024-11-26 16:55:00|2112.9|2109.9|2114.5|2111.5|2115.5|2112.5|2112.9|2109.9|163
1732640400000|2024-11-26 17:00:00|2113.5|2110.5|2114.5|2111.5|2114.7|2111.7|2112.9|2109.9|162
1732640700000|2024-11-26 17:05:00|2113.7|2110.7|2114.5|2111.5|2114.7|2111.7|2112.7|2109.7|141
1732641000000|2024-11-26 17:10:00|2113.5|2110.5|2111.5|2108.5|2113.5|2110.5|2111.5|2108.5|190
1732641300000|2024-11-26 17:15:00|2111.7|2108.7|2112.9|2109.9|2113.5|2110.5|2111.7|2108.7|81
1732641600000|2024-11-26 17:20:00|2112.7|2109.7|2110.1|2107.1|2112.9|2109.9|2109.3|2106.3|174
1732641900000|2024-11-26 17:25:00|2110.3|2107.3|2110.3|2107.3|2111.1|2108.1|2108.5|2105.5|143
1732642200000|2024-11-26 17:30:00|2109.3|2106.3|2108.8|2105.8|2109.3|2106.3|2106.7|2103.7|302
1732642500000|2024-11-26 17:35:00|2109.1|2106.1|2109.3|2106.3|2111.3|2108.3|2108.3|2105.3|185
1732642800000|2024-11-26 17:40:00|2109.5|2106.5|2107.1|2104.1|2112.1|2109.1|2106.4|2103.4|452
1732643100000|2024-11-26 17:45:00|2107.7|2104.7|2109.9|2106.9|2109.9|2106.9|2105.1|2102.1|665
1732643400000|2024-11-26 17:50:00|2109.6|2106.6|2109.5|2106.5|2110.1|2107.1|2103.3|2100.3|2465
1732643700000|2024-11-26 17:55:00|2108.7|2105.7|2112.7|2109.7|2114.7|2111.7|2108.3|2105.3|848
1732696200000|2024-11-27 08:30:00|2116.6|2113.6|2122.8|2119.8|2125.9|2122.9|2114.3|2111.3|783
1732696500000|2024-11-27 08:35:00|2122.6|2119.6|2124.9|2121.9|2127.1|2124.1|2122.3|2119.3|286
1732696800000|2024-11-27 08:40:00|2125.9|2122.9|2127.9|2124.9|2129.9|2126.9|2125.4|2122.4|173
1732697100000|2024-11-27 08:45:00|2128.2|2125.2|2134.2|2131.2|2137.3|2134.3|2128.2|2125.2|826
1732697400000|2024-11-27 08:50:00|2134.7|2131.7|2132.7|2129.7|2135.2|2132.2|2130.9|2127.9|195
1732697700000|2024-11-27 08:55:00|2132.9|2129.9|2132.1|2129.1|2134.9|2131.9|2130.9|2127.9|159
1732698000000|2024-11-27 09:00:00|2135.2|2132.2|2136|2133|2136.5|2133.5|2132.7|2129.7|257
1732698300000|2024-11-27 09:05:00|2135.8|2132.8|2135.7|2132.7|2136.3|2133.3|2132.7|2129.7|124
1732698600000|2024-11-27 09:10:00|2135.5|2132.5|2136.3|2133.3|2136.3|2133.3|2134.5|2131.5|71
1732698900000|2024-11-27 09:15:00|2135.7|2132.7|2133.9|2130.9|2136.3|2133.3|2133.7|2130.7|160
1732699200000|2024-11-27 09:20:00|2133.7|2130.7|2132.4|2129.4|2134.7|2131.7|2129.1|2126.1|146
1732699500000|2024-11-27 09:25:00|2132.7|2129.7|2130.9|2127.9|2132.9|2129.9|2129.1|2126.1|94
1732699800000|2024-11-27 09:30:00|2130.7|2127.7|2134.4|2131.4|2134.7|2131.7|2129.1|2126.1|168
1732700100000|2024-11-27 09:35:00|2134.2|2131.2|2135.7|2132.7|2135.7|2132.7|2134.2|2131.2|76
1732700400000|2024-11-27 09:40:00|2135.1|2132.1|2135.7|2132.7|2135.7|2132.7|2134.7|2131.7|181
1732700700000|2024-11-27 09:45:00|2134.7|2131.7|2136.9|2133.9|2136.9|2133.9|2133.7|2130.7|227
1732701000000|2024-11-27 09:50:00|2137.5|2134.5|2138.3|2135.3|2138.3|2135.3|2136.5|2133.5|213
1732701300000|2024-11-27 09:55:00|2138|2135|2137.3|2134.3|2138.3|2135.3|2136.8|2133.8|23
1732701600000|2024-11-27 10:00:00|2136.3|2133.3|2135.7|2132.7|2137.3|2134.3|2134.7|2131.7|113
1732701900000|2024-11-27 10:05:00|2136|2133|2137.5|2134.5|2138|2135|2135.7|2132.7|54
1732702200000|2024-11-27 10:10:00|2137.7|2134.7|2137|2134|2138.3|2135.3|2136.3|2133.3|71
1732702500000|2024-11-27 10:15:00|2137.3|2134.3|2137.5|2134.5|2137.5|2134.5|2135.7|2132.7|23
1732702800000|2024-11-27 10:20:00|2137.2|2134.2|2135.2|2132.2|2137.2|2134.2|2135.2|2132.2|91
1732703100000|2024-11-27 10:25:00|2134.9|2131.9|2134.6|2131.6|2135.1|2132.1|2134.4|2131.4|49
1732703400000|2024-11-27 10:30:00|2134.4|2131.4|2133.6|2130.6|2134.4|2131.4|2132.6|2129.6|79
1732703700000|2024-11-27 10:35:00|2133.2|2130.2|2133.6|2130.6|2134.8|2131.8|2132.1|2129.1|48
1732704000000|2024-11-27 10:40:00|2134|2131|2136.2|2133.2|2137.2|2134.2|2132.8|2129.8|762
1732704300000|2024-11-27 10:45:00|2137.2|2134.2|2141.6|2138.6|2144.4|2141.4|2136.8|2133.8|761
1732704600000|2024-11-27 10:50:00|2141.4|2138.4|2141.6|2138.6|2143.8|2140.8|2140.8|2137.8|134
1732704900000|2024-11-27 10:55:00|2141.8|2138.8|2139.8|2136.8|2141.8|2138.8|2138.8|2135.8|82
1732705200000|2024-11-27 11:00:00|2138.8|2135.8|2139.6|2136.6|2139.6|2136.6|2137.8|2134.8|104
1732705500000|2024-11-27 11:05:00|2139.8|2136.8|2141.4|2138.4|2141.4|2138.4|2139|2136|134
1732705800000|2024-11-27 11:10:00|2140.4|2137.4|2139.4|2136.4|2140.4|2137.4|2138.6|2135.6|52
1732706100000|2024-11-27 11:15:00|2139.6|2136.6|2138.6|2135.6|2139.8|2136.8|2138.6|2135.6|24
1732706400000|2024-11-27 11:20:00|2137.6|2134.6|2135.8|2132.8|2137.6|2134.6|2134.3|2131.3|123
1732706700000|2024-11-27 11:25:00|2135|2132|2134.8|2131.8|2135|2132|2133.8|2130.8|62
1732707000000|2024-11-27 11:30:00|2133.8|2130.8|2128.2|2125.2|2133.8|2130.8|2128.2|2125.2|273
1732707300000|2024-11-27 11:35:00|2128.4|2125.4|2131.2|2128.2|2133.2|2130.2|2128.2|2125.2|189
1732707600000|2024-11-27 11:40:00|2130.6|2127.6|2132.2|2129.2|2133.2|2130.2|2130.4|2127.4|54
1732707900000|2024-11-27 11:45:00|2132.4|2129.4|2130.4|2127.4|2132.4|2129.4|2129.4|2126.4|77
1732708200000|2024-11-27 11:50:00|2130.2|2127.2|2132.4|2129.4|2132.4|2129.4|2130.2|2127.2|35
1732708500000|2024-11-27 11:55:00|2132.6|2129.6|2136.2|2133.2|2136.2|2133.2|2132.6|2129.6|26
1732708800000|2024-11-27 12:00:00|2136|2133|2135.2|2132.2|2138.5|2135.5|2135.2|2132.2|115
1732709100000|2024-11-27 12:05:00|2134.2|2131.2|2129.4|2126.4|2135.2|2132.2|2129.4|2126.4|168
1732709400000|2024-11-27 12:10:00|2130.4|2127.4|2126.6|2123.6|2131.9|2128.9|2125.6|2122.6|208
1732709700000|2024-11-27 12:15:00|2126.4|2123.4|2124.6|2121.6|2127.9|2124.9|2122.6|2119.6|296
1732710000000|2024-11-27 12:20:00|2125.2|2122.2|2123.2|2120.2|2126.7|2123.7|2123.2|2120.2|84
1732710300000|2024-11-27 12:25:00|2122.7|2119.7|2122.2|2119.2|2123.2|2120.2|2121|2118|133
1732710600000|2024-11-27 12:30:00|2123.2|2120.2|2134.8|2131.8|2135|2132|2123.2|2120.2|516
1732710900000|2024-11-27 12:35:00|2135|2132|2133.8|2130.8|2135.8|2132.8|2132.8|2129.8|155
1732711200000|2024-11-27 12:40:00|2134|2131|2136.7|2133.7|2136.7|2133.7|2133|2130|24
1732711500000|2024-11-27 12:45:00|2137|2134|2135.7|2132.7|2137|2134|2135.7|2132.7|54
1732711800000|2024-11-27 12:50:00|2136.7|2133.7|2136.2|2133.2|2136.9|2133.9|2135.9|2132.9|40
1732712100000|2024-11-27 12:55:00|2136.4|2133.4|2131.9|2128.9|2137.1|2134.1|2131.9|2128.9|53
1732712400000|2024-11-27 13:00:00|2132.1|2129.1|2132.7|2129.7|2134.7|2131.7|2132.1|2129.1|137
1732712700000|2024-11-27 13:05:00|2131.7|2128.7|2125.6|2122.6|2131.7|2128.7|2122.5|2119.5|381
1732713000000|2024-11-27 13:10:00|2123.3|2120.3|2126.5|2123.5|2129.1|2126.1|2123.3|2120.3|485
1732713300000|2024-11-27 13:15:00|2125.5|2122.5|2123.7|2120.7|2125.7|2122.7|2123.7|2120.7|165
1732713600000|2024-11-27 13:20:00|2124|2121|2123.5|2120.5|2125.5|2122.5|2123.5|2120.5|142
1732713900000|2024-11-27 13:25:00|2122.5|2119.5|2118.7|2115.7|2122.5|2119.5|2115.7|2112.7|299
1732714200000|2024-11-27 13:30:00|2119|2116|2116.5|2113.5|2119|2116|2112.9|2109.9|353
1732714500000|2024-11-27 13:35:00|2116.7|2113.7|2121.1|2118.1|2123.1|2120.1|2116.5|2113.5|443
1732714800000|2024-11-27 13:40:00|2121.5|2118.5|2121.1|2118.1|2122.1|2119.1|2120.1|2117.1|176
1732715100000|2024-11-27 13:45:00|2121.3|2118.3|2121.1|2118.1|2122.1|2119.1|2119.2|2116.2|185
1732715400000|2024-11-27 13:50:00|2120.9|2117.9|2121.1|2118.1|2122.1|2119.1|2120.3|2117.3|122
1732715700000|2024-11-27 13:55:00|2121.4|2118.4|2117.5|2114.5|2122.3|2119.3|2116.5|2113.5|222
1732716000000|2024-11-27 14:00:00|2117.7|2114.7|2122.7|2119.7|2122.7|2119.7|2108.7|2105.7|1290
1732716300000|2024-11-27 14:05:00|2121.1|2118.1|2122.3|2119.3|2122.7|2119.7|2119.7|2116.7|861
1732716600000|2024-11-27 14:10:00|2122.5|2119.5|2121.5|2118.5|2122.7|2119.7|2120.5|2117.5|317
1732716900000|2024-11-27 14:15:00|2121.7|2118.7|2121.3|2118.3|2122.3|2119.3|2118.7|2115.7|361
1732717200000|2024-11-27 14:20:00|2122.3|2119.3|2119.7|2116.7|2122.5|2119.5|2119.7|2116.7|226
1732717500000|2024-11-27 14:25:00|2120|2117|2116.3|2113.3|2122.7|2119.7|2116.1|2113.1|232
1732717800000|2024-11-27 14:30:00|2116.5|2113.5|2120.1|2117.1|2121.1|2118.1|2116.3|2113.3|268
1732718100000|2024-11-27 14:35:00|2120.3|2117.3|2108.8|2105.8|2120.3|2117.3|2108.5|2105.5|546
1732718400000|2024-11-27 14:40:00|2109.1|2106.1|2107.5|2104.5|2110.5|2107.5|2107.2|2104.2|202
1732718700000|2024-11-27 14:45:00|2108.5|2105.5|2111.5|2108.5|2113.1|2110.1|2107.5|2104.5|354
1732719000000|2024-11-27 14:50:00|2111.3|2108.3|2112.5|2109.5|2113.5|2110.5|2110.5|2107.5|80
1732719300000|2024-11-27 14:55:00|2113.3|2110.3|2118.3|2115.3|2118.9|2115.9|2113.1|2110.1|188
1732719600000|2024-11-27 15:00:00|2118.6|2115.6|2118.9|2115.9|2120.3|2117.3|2118.3|2115.3|246
1732719900000|2024-11-27 15:05:00|2119.1|2116.1|2119.1|2116.1|2119.1|2116.1|2117.3|2114.3|92
1732720200000|2024-11-27 15:10:00|2118.1|2115.1|2114.1|2111.1|2118.1|2115.1|2113.3|2110.3|160
1732720500000|2024-11-27 15:15:00|2115.1|2112.1|2115.1|2112.1|2117.1|2114.1|2113.8|2110.8|205
1732720800000|2024-11-27 15:20:00|2115.6|2112.6|2115.1|2112.1|2116.1|2113.1|2113.1|2110.1|45
1732721100000|2024-11-27 15:25:00|2114.5|2111.5|2113.3|2110.3|2115.1|2112.1|2113.1|2110.1|71
1732721400000|2024-11-27 15:30:00|2113.1|2110.1|2110.3|2107.3|2113.3|2110.3|2110|2107|161
1732721700000|2024-11-27 15:35:00|2110.5|2107.5|2114|2111|2116|2113|2110.5|2107.5|96
1732722000000|2024-11-27 15:40:00|2113.8|2110.8|2114.2|2111.2|2116.5|2113.5|2113.8|2110.8|91
1732722300000|2024-11-27 15:45:00|2114.5|2111.5|2115.2|2112.2|2116|2113|2114|2111|70
1732722600000|2024-11-27 15:50:00|2115.4|2112.4|2115|2112|2115.4|2112.4|2114.7|2111.7|184
1732722900000|2024-11-27 15:55:00|2114.4|2111.4|2113|2110|2115.4|2112.4|2113|2110|184
1732723200000|2024-11-27 16:00:00|2114.2|2111.2|2115.2|2112.2|2117|2114|2114.2|2111.2|182
1732723500000|2024-11-27 16:05:00|2115|2112|2116|2113|2116.4|2113.4|2115|2112|120
1732723800000|2024-11-27 16:10:00|2115|2112|2112.4|2109.4|2116.4|2113.4|2111.6|2108.6|399
1732724100000|2024-11-27 16:15:00|2112.8|2109.8|2112.8|2109.8|2114.8|2111.8|2111.2|2108.2|181
1732724400000|2024-11-27 16:20:00|2112.2|2109.2|2112|2109|2112.2|2109.2|2110.2|2107.2|210
1732724700000|2024-11-27 16:25:00|2110.8|2107.8|2110.2|2107.2|2111.2|2108.2|2108.4|2105.4|492
1732725000000|2024-11-27 16:30:00|2109.6|2106.6|2106.4|2103.4|2109.6|2106.6|2106.4|2103.4|203
1732725300000|2024-11-27 16:35:00|2104.6|2101.6|2103.1|2100.1|2107.6|2104.6|2103.1|2100.1|842
1732725600000|2024-11-27 16:40:00|2103.8|2100.8|2101.8|2098.8|2106.8|2103.8|2101.8|2098.8|206
1732725900000|2024-11-27 16:45:00|2101.3|2098.3|2106.2|2103.2|2106.2|2103.2|2101.3|2098.3|314
1732726200000|2024-11-27 16:50:00|2105.4|2102.4|2105.9|2102.9|2106.2|2103.2|2104.2|2101.2|235
1732726500000|2024-11-27 16:55:00|2105.6|2102.6|2106.2|2103.2|2107.4|2104.4|2105.2|2102.2|260
1732726800000|2024-11-27 17:00:00|2107.2|2104.2|2110.2|2107.2|2110.2|2107.2|2106.4|2103.4|267
1732727100000|2024-11-27 17:05:00|2110|2107|2111|2108|2113.8|2110.8|2108.2|2105.2|318
1732727400000|2024-11-27 17:10:00|2111.2|2108.2|2117|2114|2117.2|2114.2|2111.2|2108.2|289
1732727700000|2024-11-27 17:15:00|2116.8|2113.8|2118.8|2115.8|2118.8|2115.8|2113.2|2110.2|180
1732728000000|2024-11-27 17:20:00|2118.5|2115.5|2116.6|2113.6|2118.8|2115.8|2114.6|2111.6|409
1732728300000|2024-11-27 17:25:00|2116.4|2113.4|2117.4|2114.4|2117.4|2114.4|2115.4|2112.4|126
1732728600000|2024-11-27 17:30:00|2117.6|2114.6|2117.6|2114.6|2119.4|2116.4|2117.4|2114.4|339
1732728900000|2024-11-27 17:35:00|2116.8|2113.8|2113.4|2110.4|2117.6|2114.6|2111.6|2108.6|273
1732729200000|2024-11-27 17:40:00|2113.2|2110.2|2115|2112|2115.4|2112.4|2112.6|2109.6|421
1732729500000|2024-11-27 17:45:00|2114.8|2111.8|2114.8|2111.8|2115.2|2112.2|2113.8|2110.8|383
1732729800000|2024-11-27 17:50:00|2113.8|2110.8|2115.6|2112.6|2116.6|2113.6|2111.2|2108.2|2422
1732730100000|2024-11-27 17:55:00|2115.2|2112.2|2110.5|2107.5|2115.2|2112.2|2108.6|2105.6|700
1732730400000|2024-11-27 18:00:00|2110.3|2107.3|2110.3|2107.3|2110.3|2107.3|2110.3|2107.3|0
1732869000000|2024-11-29 08:30:00|2108.8|2105.8|2097.9|2094.9|2111|2108|2092.6|2089.6|1042
1732869300000|2024-11-29 08:35:00|2098.4|2095.4|2100.2|2097.2|2100.7|2097.7|2096.1|2093.1|115
1732869600000|2024-11-29 08:40:00|2100.4|2097.4|2098.7|2095.7|2100.4|2097.4|2097.2|2094.2|57
1732869900000|2024-11-29 08:45:00|2099|2096|2098|2095|2100.5|2097.5|2096.2|2093.2|184
1732870200000|2024-11-29 08:50:00|2097.2|2094.2|2100.8|2097.8|2100.8|2097.8|2096.2|2093.2|97
1732870500000|2024-11-29 08:55:00|2101|2098|2103|2100|2104.2|2101.2|2100|2097|79
1732870800000|2024-11-29 09:00:00|2103.2|2100.2|2096.7|2093.7|2103.2|2100.2|2096|2093|106
1732871100000|2024-11-29 09:05:00|2097.2|2094.2|2093.6|2090.6|2098|2095|2093.2|2090.2|155
1732871400000|2024-11-29 09:10:00|2093.4|2090.4|2091.6|2088.6|2093.4|2090.4|2090.8|2087.8|43
1732871700000|2024-11-29 09:15:00|2091.4|2088.4|2093.6|2090.6|2095.4|2092.4|2090.6|2087.6|91
1732872000000|2024-11-29 09:20:00|2093.4|2090.4|2093.4|2090.4|2093.9|2090.9|2092.6|2089.6|12
1732872300000|2024-11-29 09:25:00|2092.6|2089.6|2090.4|2087.4|2092.6|2089.6|2087.6|2084.6|118
1732872600000|2024-11-29 09:30:00|2090.6|2087.6|2088.8|2085.8|2090.6|2087.6|2088.1|2085.1|42
1732872900000|2024-11-29 09:35:00|2089.1|2086.1|2089.8|2086.8|2090.8|2087.8|2089.1|2086.1|26
1732873200000|2024-11-29 09:40:00|2089.6|2086.6|2088.6|2085.6|2089.6|2086.6|2088.6|2085.6|49
1732873500000|2024-11-29 09:45:00|2089.1|2086.1|2090.4|2087.4|2090.6|2087.6|2088.6|2085.6|33
1732873800000|2024-11-29 09:50:00|2089.6|2086.6|2088.4|2085.4|2090.1|2087.1|2088.4|2085.4|26
1732874100000|2024-11-29 09:55:00|2088.6|2085.6|2085|2082|2089.4|2086.4|2082.8|2079.8|202
1732874400000|2024-11-29 10:00:00|2085.3|2082.3|2087.8|2084.8|2087.8|2084.8|2084.6|2081.6|60
1732874700000|2024-11-29 10:05:00|2088|2085|2089.6|2086.6|2090.1|2087.1|2087.8|2084.8|68
1732875000000|2024-11-29 10:10:00|2089.4|2086.4|2088.1|2085.1|2089.9|2086.9|2087.6|2084.6|19
1732875300000|2024-11-29 10:15:00|2087.8|2084.8|2088.4|2085.4|2089.4|2086.4|2086.8|2083.8|40
1732875600000|2024-11-29 10:20:00|2090.2|2087.2|2090.4|2087.4|2091.7|2088.7|2087.9|2084.9|96
1732875900000|2024-11-29 10:25:00|2091.4|2088.4|2084.6|2081.6|2091.4|2088.4|2084|2081|134
1732876200000|2024-11-29 10:30:00|2084.3|2081.3|2083|2080|2085.6|2082.6|2082.5|2079.5|44
1732876500000|2024-11-29 10:35:00|2083.6|2080.6|2087.4|2084.4|2087.4|2084.4|2083|2080|72
1732876800000|2024-11-29 10:40:00|2086.9|2083.9|2083.8|2080.8|2086.9|2083.9|2083.8|2080.8|27
1732877100000|2024-11-29 10:45:00|2084.1|2081.1|2083.8|2080.8|2084.8|2081.8|2083.8|2080.8|55
1732877400000|2024-11-29 10:50:00|2083.6|2080.6|2083.8|2080.8|2084.6|2081.6|2083.6|2080.6|28
1732877700000|2024-11-29 10:55:00|2083.6|2080.6|2081.8|2078.8|2084.3|2081.3|2080.8|2077.8|79
1732878000000|2024-11-29 11:00:00|2081.6|2078.6|2085.8|2082.8|2086.3|2083.3|2081.3|2078.3|59
1732878300000|2024-11-29 11:05:00|2086.1|2083.1|2084.3|2081.3|2087.6|2084.6|2082.3|2079.3|117
1732878600000|2024-11-29 11:10:00|2084.6|2081.6|2086.3|2083.3|2086.6|2083.6|2084.3|2081.3|44
1732878900000|2024-11-29 11:15:00|2085.6|2082.6|2084|2081|2086.8|2083.8|2084|2081|33
1732879200000|2024-11-29 11:20:00|2084.5|2081.5|2082.5|2079.5|2084.8|2081.8|2082|2079|36
1732879500000|2024-11-29 11:25:00|2082.3|2079.3|2082.3|2079.3|2083.3|2080.3|2080.8|2077.8|82
1732879800000|2024-11-29 11:30:00|2082.5|2079.5|2083.5|2080.5|2083.8|2080.8|2081.5|2078.5|42
1732880100000|2024-11-29 11:35:00|2083.3|2080.3|2082.5|2079.5|2083.8|2080.8|2082.5|2079.5|16
1732880400000|2024-11-29 11:40:00|2082.2|2079.2|2081.7|2078.7|2083.3|2080.3|2081.7|2078.7|27
1732880700000|2024-11-29 11:45:00|2081.5|2078.5|2081.7|2078.7|2082.7|2079.7|2080.7|2077.7|59
1732881000000|2024-11-29 11:50:00|2081.5|2078.5|2082.5|2079.5|2082.7|2079.7|2081.5|2078.5|34
1732881300000|2024-11-29 11:55:00|2082.7|2079.7|2083.5|2080.5|2088.6|2085.6|2082.5|2079.5|346
1732881600000|2024-11-29 12:00:00|2082.7|2079.7|2081.9|2078.9|2082.7|2079.7|2080.2|2077.2|120
1732881900000|2024-11-29 12:05:00|2081.7|2078.7|2079.9|2076.9|2081.9|2078.9|2079.9|2076.9|113
1732882200000|2024-11-29 12:10:00|2080.2|2077.2|2079.4|2076.4|2080.2|2077.2|2078.6|2075.6|486
1732882500000|2024-11-29 12:15:00|2078.6|2075.6|2078.4|2075.4|2079.9|2076.9|2078.4|2075.4|266
1732882800000|2024-11-29 12:20:00|2078.6|2075.6|2077.9|2074.9|2078.9|2075.9|2077.9|2074.9|86
1732883100000|2024-11-29 12:25:00|2077.7|2074.7|2073.7|2070.7|2077.9|2074.9|2073.7|2070.7|240
1732883400000|2024-11-29 12:30:00|2073.9|2070.9|2076.5|2073.5|2076.5|2073.5|2070.9|2067.9|628
1732883700000|2024-11-29 12:35:00|2076.7|2073.7|2073.5|2070.5|2076.7|2073.7|2072.7|2069.7|180
1732884000000|2024-11-29 12:40:00|2073.7|2070.7|2072.5|2069.5|2076.3|2073.3|2072.5|2069.5|297
1732884300000|2024-11-29 12:45:00|2072.3|2069.3|2071.5|2068.5|2074.5|2071.5|2071.3|2068.3|136
1732884600000|2024-11-29 12:50:00|2071.3|2068.3|2070.3|2067.3|2071.5|2068.5|2069.5|2066.5|257
1732884900000|2024-11-29 12:55:00|2069.7|2066.7|2070.5|2067.5|2071.7|2068.7|2069.5|2066.5|103
1732885200000|2024-11-29 13:00:00|2068.5|2065.5|2070.8|2067.8|2073.3|2070.3|2067.3|2064.3|811
1732885500000|2024-11-29 13:05:00|2070.3|2067.3|2067.9|2064.9|2071.1|2068.1|2067.9|2064.9|715
1732885800000|2024-11-29 13:10:00|2067.6|2064.6|2063.4|2060.4|2067.9|2064.9|2061.8|2058.8|1354
1732886100000|2024-11-29 13:15:00|2062.7|2059.7|2056.4|2053.4|2063.2|2060.2|2053.8|2050.8|835
1732886400000|2024-11-29 13:20:00|2055.8|2052.8|2053.4|2050.4|2056.4|2053.4|2053|2050|562
1732886700000|2024-11-29 13:25:00|2052.8|2049.8|2061.6|2058.6|2061.6|2058.6|2052.4|2049.4|748
1732887000000|2024-11-29 13:30:00|2053.3|2050.3|2051.8|2048.8|2056.3|2053.3|2051.8|2048.8|729
1732887300000|2024-11-29 13:35:00|2051.6|2048.6|2054.4|2051.4|2054.9|2051.9|2051.4|2048.4|382
1732887600000|2024-11-29 13:40:00|2054.6|2051.6|2052.4|2049.4|2055.6|2052.6|2052.4|2049.4|130
1732887900000|2024-11-29 13:45:00|2052.9|2049.9|2052.2|2049.2|2055.2|2052.2|2052|2049|484
1732888200000|2024-11-29 13:50:00|2052|2049|2053.2|2050.2|2053.2|2050.2|2049.6|2046.6|875
1732888500000|2024-11-29 13:55:00|2053.4|2050.4|2052.2|2049.2|2055.2|2052.2|2051|2048|283
1732888800000|2024-11-29 14:00:00|2052.4|2049.4|2055.2|2052.2|2056.7|2053.7|2050.4|2047.4|550
1732889100000|2024-11-29 14:05:00|2056.4|2053.4|2053.8|2050.8|2056.4|2053.4|2053.4|2050.4|285
1732889400000|2024-11-29 14:10:00|2053.2|2050.2|2054.8|2051.8|2056.2|2053.2|2053|2050|121
1732889700000|2024-11-29 14:15:00|2054.2|2051.2|2052.2|2049.2|2054.8|2051.8|2052|2049|292
1732890000000|2024-11-29 14:20:00|2052|2049|2052.2|2049.2|2054.8|2051.8|2051.2|2048.2|292
1732890300000|2024-11-29 14:25:00|2053.8|2050.8|2053.8|2050.8|2055|2052|2053.8|2050.8|238
1732890600000|2024-11-29 14:30:00|2054|2051|2054.2|2051.2|2055|2052|2053|2050|301
1732890900000|2024-11-29 14:35:00|2055.2|2052.2|2052.2|2049.2|2055.2|2052.2|2051.4|2048.4|182
1732891200000|2024-11-29 14:40:00|2051.2|2048.2|2050.2|2047.2|2051.2|2048.2|2049.2|2046.2|293
1732891500000|2024-11-29 14:45:00|2051.2|2048.2|2058.2|2055.2|2059.8|2056.8|2050.2|2047.2|645
1732891800000|2024-11-29 14:50:00|2058|2055|2059.8|2056.8|2061|2058|2056.5|2053.5|352
1732892100000|2024-11-29 14:55:00|2059.2|2056.2|2057.8|2054.8|2061.3|2058.3|2057.5|2054.5|307
1732892400000|2024-11-29 15:00:00|2057.2|2054.2|2053.8|2050.8|2058.2|2055.2|2052.8|2049.8|479
1732892700000|2024-11-29 15:05:00|2053.2|2050.2|2054|2051|2056.3|2053.3|2052.8|2049.8|257
1732893000000|2024-11-29 15:10:00|2053.8|2050.8|2055.2|2052.2|2057.8|2054.8|2052.2|2049.2|280
1732893300000|2024-11-29 15:15:00|2055|2052|2051.2|2048.2|2055|2052|2051.2|2048.2|271
1732893600000|2024-11-29 15:20:00|2050.8|2047.8|2050.8|2047.8|2053|2050|2050.8|2047.8|211
1732893900000|2024-11-29 15:25:00|2050.5|2047.5|2050.2|2047.2|2050.8|2047.8|2049.2|2046.2|161
1732894200000|2024-11-29 15:30:00|2049.6|2046.6|2050.6|2047.6|2051.2|2048.2|2049.2|2046.2|351
1732894500000|2024-11-29 15:35:00|2049.8|2046.8|2049.6|2046.6|2050.6|2047.6|2049.6|2046.6|394
1732894800000|2024-11-29 15:40:00|2048.6|2045.6|2053.4|2050.4|2055.4|2052.4|2048.6|2045.6|219
1732895100000|2024-11-29 15:45:00|2053.2|2050.2|2057.2|2054.2|2057.2|2054.2|2053.2|2050.2|299
1732895400000|2024-11-29 15:50:00|2057.4|2054.4|2060.8|2057.8|2060.8|2057.8|2057|2054|189
1732895700000|2024-11-29 15:55:00|2060.5|2057.5|2060.5|2057.5|2060.8|2057.8|2058.8|2055.8|129
1732896000000|2024-11-29 16:00:00|2060.3|2057.3|2059.7|2056.7|2062.3|2059.3|2059|2056|206
1732896300000|2024-11-29 16:05:00|2058.7|2055.7|2059.7|2056.7|2059.7|2056.7|2057.7|2054.7|86
1732896600000|2024-11-29 16:10:00|2059|2056|2063.7|2060.7|2064.2|2061.2|2057.7|2054.7|306
1732896900000|2024-11-29 16:15:00|2063.2|2060.2|2065.3|2062.3|2066.3|2063.3|2062.7|2059.7|216
1732897200000|2024-11-29 16:20:00|2065.6|2062.6|2064.3|2061.3|2065.6|2062.6|2061.3|2058.3|407
1732897500000|2024-11-29 16:25:00|2064|2061|2059.5|2056.5|2064|2061|2059|2056|191
1732897800000|2024-11-29 16:30:00|2059.3|2056.3|2061.5|2058.5|2063.3|2060.3|2058.3|2055.3|450
1732898100000|2024-11-29 16:35:00|2061.3|2058.3|2063.5|2060.5|2063.5|2060.5|2061.3|2058.3|161
1732898400000|2024-11-29 16:40:00|2063.3|2060.3|2062.7|2059.7|2063.7|2060.7|2061.5|2058.5|258
1732898700000|2024-11-29 16:45:00|2062.3|2059.3|2063.5|2060.5|2064.5|2061.5|2061.7|2058.7|206
1732899000000|2024-11-29 16:50:00|2063.7|2060.7|2063.9|2060.9|2064.7|2061.7|2062.2|2059.2|167
1732899300000|2024-11-29 16:55:00|2063.7|2060.7|2063.7|2060.7|2064.1|2061.1|2062.7|2059.7|177
1732899600000|2024-11-29 17:00:00|2064.1|2061.1|2061.1|2058.1|2064.1|2061.1|2060.1|2057.1|297
1732899900000|2024-11-29 17:05:00|2060.1|2057.1|2061.1|2058.1|2062.1|2059.1|2060.1|2057.1|177
1732900200000|2024-11-29 17:10:00|2061.3|2058.3|2061.1|2058.1|2062.1|2059.1|2059.1|2056.1|404
1732900500000|2024-11-29 17:15:00|2061.3|2058.3|2059.1|2056.1|2061.3|2058.3|2059.1|2056.1|132
1732900800000|2024-11-29 17:20:00|2058.3|2055.3|2060.1|2057.1|2060.3|2057.3|2058.3|2055.3|337
1732901100000|2024-11-29 17:25:00|2060.3|2057.3|2059.8|2056.8|2060.5|2057.5|2059.5|2056.5|360
1732901400000|2024-11-29 17:30:00|2059.5|2056.5|2060.5|2057.5|2060.8|2057.8|2059.5|2056.5|156
1732901700000|2024-11-29 17:35:00|2059.7|2056.7|2058.7|2055.7|2060.2|2057.2|2058.7|2055.7|340
1732902000000|2024-11-29 17:40:00|2059|2056|2059|2056|2060|2057|2057.7|2054.7|399
1732902300000|2024-11-29 17:45:00|2059.2|2056.2|2062.5|2059.5|2064.7|2061.7|2059|2056|478
1732902600000|2024-11-29 17:50:00|2062.7|2059.7|2058.7|2055.7|2063|2060|2054.2|2051.2|2608
1732902900000|2024-11-29 17:55:00|2059.5|2056.5|2058.3|2055.3|2061.2|2058.2|2054.2|2051.2|1701
1733128200000|2024-12-02 08:30:00|2056.6|2053.6|2053.9|2050.9|2058.1|2055.1|2050.8|2047.8|582
1733128500000|2024-12-02 08:35:00|2054.1|2051.1|2053.4|2050.4|2055.2|2052.2|2053.4|2050.4|69
1733128800000|2024-12-02 08:40:00|2054.2|2051.2|2054.7|2051.7|2055.6|2052.6|2053.2|2050.2|109
1733129100000|2024-12-02 08:45:00|2054.9|2051.9|2058.2|2055.2|2059.2|2056.2|2054.4|2051.4|117
1733129400000|2024-12-02 08:50:00|2057.9|2054.9|2058.6|2055.6|2059.2|2056.2|2057.7|2054.7|59
1733129700000|2024-12-02 08:55:00|2058.2|2055.2|2057.4|2054.4|2059.2|2056.2|2057.4|2054.4|16
1733130000000|2024-12-02 09:00:00|2057.2|2054.2|2055.6|2052.6|2058.2|2055.2|2054.9|2051.9|108
1733130300000|2024-12-02 09:05:00|2055.4|2052.4|2054.9|2051.9|2056.4|2053.4|2053.4|2050.4|71
1733130600000|2024-12-02 09:10:00|2055.4|2052.4|2057.4|2054.4|2057.4|2054.4|2054.4|2051.4|54
1733130900000|2024-12-02 09:15:00|2057.2|2054.2|2056.4|2053.4|2059.2|2056.2|2055.9|2052.9|32
1733131200000|2024-12-02 09:20:00|2056.6|2053.6|2056.9|2053.9|2057.1|2054.1|2055.6|2052.6|178
1733131500000|2024-12-02 09:25:00|2056.7|2053.7|2055.9|2052.9|2057.4|2054.4|2055.9|2052.9|33
1733131800000|2024-12-02 09:30:00|2055.1|2052.1|2057.1|2054.1|2058.4|2055.4|2055.1|2052.1|28
1733132100000|2024-12-02 09:35:00|2057.4|2054.4|2056.9|2053.9|2059.9|2056.9|2056.7|2053.7|37
1733132400000|2024-12-02 09:40:00|2056.7|2053.7|2054.1|2051.1|2057.1|2054.1|2054.1|2051.1|48
1733132700000|2024-12-02 09:45:00|2054.9|2051.9|2055.9|2052.9|2056.9|2053.9|2054.9|2051.9|35
1733133000000|2024-12-02 09:50:00|2056.1|2053.1|2058.2|2055.2|2058.7|2055.7|2056.1|2053.1|31
1733133300000|2024-12-02 09:55:00|2058.7|2055.7|2062.5|2059.5|2063.2|2060.2|2058.2|2055.2|486
1733133600000|2024-12-02 10:00:00|2062.7|2059.7|2065|2062|2065.8|2062.8|2059.5|2056.5|406
1733133900000|2024-12-02 10:05:00|2064.7|2061.7|2062.8|2059.8|2065.8|2062.8|2062|2059|101
1733134200000|2024-12-02 10:10:00|2063|2060|2062.2|2059.2|2063|2060|2061.2|2058.2|17
1733134500000|2024-12-02 10:15:00|2062|2059|2058.5|2055.5|2062.2|2059.2|2057.2|2054.2|76
1733134800000|2024-12-02 10:20:00|2058.7|2055.7|2059.2|2056.2|2059.5|2056.5|2058.2|2055.2|17
1733135100000|2024-12-02 10:25:00|2060.2|2057.2|2060.2|2057.2|2062.2|2059.2|2059.2|2056.2|69
1733135400000|2024-12-02 10:30:00|2060.4|2057.4|2060.2|2057.2|2060.7|2057.7|2059.4|2056.4|24
1733135700000|2024-12-02 10:35:00|2060.9|2057.9|2059.2|2056.2|2061.2|2058.2|2059.2|2056.2|29
1733136000000|2024-12-02 10:40:00|2059.4|2056.4|2058.2|2055.2|2059.4|2056.4|2057.2|2054.2|21
1733136300000|2024-12-02 10:45:00|2058.4|2055.4|2059.4|2056.4|2060.2|2057.2|2058.4|2055.4|34
1733136600000|2024-12-02 10:50:00|2059.2|2056.2|2057.7|2054.7|2060.2|2057.2|2056.7|2053.7|38
1733136900000|2024-12-02 10:55:00|2056.9|2053.9|2058.9|2055.9|2059.6|2056.6|2056.7|2053.7|81
1733137200000|2024-12-02 11:00:00|2058.6|2055.6|2058.6|2055.6|2059.6|2056.6|2058.6|2055.6|24
1733137500000|2024-12-02 11:05:00|2057.6|2054.6|2057.6|2054.6|2057.9|2054.9|2057.6|2054.6|35
1733137800000|2024-12-02 11:10:00|2057.9|2054.9|2058.6|2055.6|2058.6|2055.6|2057.9|2054.9|3
1733138100000|2024-12-02 11:15:00|2057.9|2054.9|2057.6|2054.6|2057.9|2054.9|2057.6|2054.6|9
1733138400000|2024-12-02 11:20:00|2057.4|2054.4|2057.6|2054.6|2059.4|2056.4|2057.4|2054.4|147
1733138700000|2024-12-02 11:25:00|2058.2|2055.2|2059.2|2056.2|2059.2|2056.2|2058.2|2055.2|13
1733139000000|2024-12-02 11:30:00|2061.2|2058.2|2060.2|2057.2|2061.2|2058.2|2060.2|2057.2|112
1733139300000|2024-12-02 11:35:00|2060.5|2057.5|2060|2057|2062|2059|2059.7|2056.7|53
1733139600000|2024-12-02 11:40:00|2060.5|2057.5|2065.9|2062.9|2066.9|2063.9|2060|2057|504
1733139900000|2024-12-02 11:45:00|2066.9|2063.9|2065.5|2062.5|2068.9|2065.9|2065.5|2062.5|198
1733140200000|2024-12-02 11:50:00|2065|2062|2063.7|2060.7|2065.5|2062.5|2063.5|2060.5|185
1733140500000|2024-12-02 11:55:00|2064|2061|2063|2060|2064|2061|2062.7|2059.7|53
1733140800000|2024-12-02 12:00:00|2063.2|2060.2|2061.7|2058.7|2063.2|2060.2|2061|2058|77
1733141100000|2024-12-02 12:05:00|2063|2060|2064.7|2061.7|2064.7|2061.7|2063|2060|112
1733141400000|2024-12-02 12:10:00|2063.9|2060.9|2065.3|2062.3|2065.7|2062.7|2063.9|2060.9|66
1733141700000|2024-12-02 12:15:00|2066.3|2063.3|2067.5|2064.5|2069.3|2066.3|2065.8|2062.8|152
1733142000000|2024-12-02 12:20:00|2067.7|2064.7|2065.5|2062.5|2069.3|2066.3|2065.5|2062.5|41
1733142300000|2024-12-02 12:25:00|2065.7|2062.7|2065.2|2062.2|2065.7|2062.7|2064.7|2061.7|99
1733142600000|2024-12-02 12:30:00|2064.9|2061.9|2063.7|2060.7|2065.4|2062.4|2061.7|2058.7|148
1733142900000|2024-12-02 12:35:00|2063.5|2060.5|2060.7|2057.7|2063.5|2060.5|2060.7|2057.7|9
1733143200000|2024-12-02 12:40:00|2058.4|2055.4|2059.7|2056.7|2060.7|2057.7|2058.4|2055.4|122
1733143500000|2024-12-02 12:45:00|2059.9|2056.9|2055.1|2052.1|2059.9|2056.9|2055.1|2052.1|211
1733143800000|2024-12-02 12:50:00|2055.9|2052.9|2057.7|2054.7|2057.7|2054.7|2055.9|2052.9|140
1733144100000|2024-12-02 12:55:00|2057.1|2054.1|2056.1|2053.1|2057.7|2054.7|2055.6|2052.6|98
1733144400000|2024-12-02 13:00:00|2055.6|2052.6|2056.7|2053.7|2057.1|2054.1|2054.9|2051.9|314
1733144700000|2024-12-02 13:05:00|2056.5|2053.5|2054.9|2051.9|2056.5|2053.5|2053.1|2050.1|252
1733145000000|2024-12-02 13:10:00|2055.1|2052.1|2043.3|2040.3|2055.7|2052.7|2042.6|2039.6|931
1733145300000|2024-12-02 13:15:00|2043.6|2040.6|2050.3|2047.3|2053.1|2050.1|2043.1|2040.1|208
1733145600000|2024-12-02 13:20:00|2050.1|2047.1|2050.1|2047.1|2051.1|2048.1|2048.3|2045.3|216
1733145900000|2024-12-02 13:25:00|2049.9|2046.9|2047.1|2044.1|2050.1|2047.1|2047.1|2044.1|179
1733146200000|2024-12-02 13:30:00|2047.9|2044.9|2049.7|2046.7|2049.7|2046.7|2044.3|2041.3|255
1733146500000|2024-12-02 13:35:00|2049.5|2046.5|2053.2|2050.2|2054.2|2051.2|2048.9|2045.9|217
1733146800000|2024-12-02 13:40:00|2053.5|2050.5|2054.8|2051.8|2058|2055|2052.5|2049.5|345
1733147100000|2024-12-02 13:45:00|2055|2052|2051.2|2048.2|2056|2053|2049.7|2046.7|232
1733147400000|2024-12-02 13:50:00|2051.4|2048.4|2052.2|2049.2|2052.2|2049.2|2051.2|2048.2|32
1733147700000|2024-12-02 13:55:00|2048.4|2045.4|2042.9|2039.9|2048.4|2045.4|2041.9|2038.9|264
1733148000000|2024-12-02 14:00:00|2042.7|2039.7|2040.1|2037.1|2043.1|2040.1|2039.1|2036.1|181
1733148300000|2024-12-02 14:05:00|2035.5|2032.5|2042.3|2039.3|2042.3|2039.3|2033.5|2030.5|457
1733148600000|2024-12-02 14:10:00|2042.1|2039.1|2041.6|2038.6|2044.1|2041.1|2040.1|2037.1|124
1733148900000|2024-12-02 14:15:00|2041.4|2038.4|2037.6|2034.6|2041.4|2038.4|2036.1|2033.1|255
1733149200000|2024-12-02 14:20:00|2038.4|2035.4|2038.6|2035.6|2039.4|2036.4|2035.9|2032.9|248
1733149500000|2024-12-02 14:25:00|2038.9|2035.9|2038.6|2035.6|2038.9|2035.9|2037.1|2034.1|76
1733149800000|2024-12-02 14:30:00|2037.6|2034.6|2035.1|2032.1|2039.1|2036.1|2035.1|2032.1|326
1733150100000|2024-12-02 14:35:00|2035.6|2032.6|2035.1|2032.1|2036.1|2033.1|2034.6|2031.6|165
1733150400000|2024-12-02 14:40:00|2035.6|2032.6|2036.1|2033.1|2036.1|2033.1|2033.1|2030.1|338
1733150700000|2024-12-02 14:45:00|2037.4|2034.4|2038.9|2035.9|2042.6|2039.6|2037.4|2034.4|733
1733151000000|2024-12-02 14:50:00|2039.1|2036.1|2037.1|2034.1|2039.1|2036.1|2035.1|2032.1|303
1733151300000|2024-12-02 14:55:00|2036.8|2033.8|2033.1|2030.1|2036.8|2033.8|2032.8|2029.8|218
1733151600000|2024-12-02 15:00:00|2032.8|2029.8|2033.1|2030.1|2034.1|2031.1|2032.1|2029.1|309
1733151900000|2024-12-02 15:05:00|2033.3|2030.3|2027.9|2024.9|2034.1|2031.1|2025.7|2022.7|886
1733152200000|2024-12-02 15:10:00|2027.7|2024.7|2024.2|2021.2|2027.7|2024.7|2024.2|2021.2|669
1733152500000|2024-12-02 15:15:00|2023.9|2020.9|2020.6|2017.6|2024.4|2021.4|2019.4|2016.4|768
1733152800000|2024-12-02 15:20:00|2020.4|2017.4|2019.4|2016.4|2020.6|2017.6|2016.8|2013.8|1768
1733153100000|2024-12-02 15:25:00|2019.6|2016.6|2019.4|2016.4|2020.4|2017.4|2018.4|2015.4|813
1733153400000|2024-12-02 15:30:00|2020.4|2017.4|2024.9|2021.9|2024.9|2021.9|2019.8|2016.8|611
1733153700000|2024-12-02 15:35:00|2024.2|2021.2|2023.4|2020.4|2024.9|2021.9|2022.4|2019.4|392
1733154000000|2024-12-02 15:40:00|2023.6|2020.6|2024.4|2021.4|2024.4|2021.4|2022.4|2019.4|285
1733154300000|2024-12-02 15:45:00|2023.4|2020.4|2025.4|2022.4|2025.4|2022.4|2023.4|2020.4|287
1733154600000|2024-12-02 15:50:00|2024.4|2021.4|2024.4|2021.4|2025.4|2022.4|2023.4|2020.4|306
1733154900000|2024-12-02 15:55:00|2025.4|2022.4|2025.4|2022.4|2025.4|2022.4|2023.8|2020.8|665
1733155200000|2024-12-02 16:00:00|2028.9|2025.9|2034.9|2031.9|2037.5|2034.5|2028.4|2025.4|835
1733155500000|2024-12-02 16:05:00|2035.7|2032.7|2038.9|2035.9|2039.9|2036.9|2035.7|2032.7|621
1733155800000|2024-12-02 16:10:00|2037.4|2034.4|2036.9|2033.9|2038.1|2035.1|2035.9|2032.9|405
1733156100000|2024-12-02 16:15:00|2037.9|2034.9|2042.1|2039.1|2042.9|2039.9|2033.8|2030.8|528
1733156400000|2024-12-02 16:20:00|2041.9|2038.9|2040.3|2037.3|2043.3|2040.3|2040.3|2037.3|477
1733156700000|2024-12-02 16:25:00|2039.9|2036.9|2041.3|2038.3|2043.3|2040.3|2039.3|2036.3|302
1733157000000|2024-12-02 16:30:00|2042.3|2039.3|2041.3|2038.3|2043.3|2040.3|2041.3|2038.3|492
1733157300000|2024-12-02 16:35:00|2040.9|2037.9|2041.7|2038.7|2041.9|2038.9|2038.9|2035.9|337
1733157600000|2024-12-02 16:40:00|2041.9|2038.9|2037.4|2034.4|2044.4|2041.4|2037.4|2034.4|961
1733157900000|2024-12-02 16:45:00|2038.4|2035.4|2038.7|2035.7|2038.9|2035.9|2034.4|2031.4|408
1733158200000|2024-12-02 16:50:00|2038.9|2035.9|2040.9|2037.9|2041.9|2038.9|2038.9|2035.9|205
1733158500000|2024-12-02 16:55:00|2039.9|2036.9|2041.9|2038.9|2044.4|2041.4|2039.9|2036.9|369
1733158800000|2024-12-02 17:00:00|2040.9|2037.9|2042.9|2039.9|2042.9|2039.9|2039.9|2036.9|397
1733159100000|2024-12-02 17:05:00|2043.9|2040.9|2043.9|2040.9|2044.9|2041.9|2042.9|2039.9|348
1733159400000|2024-12-02 17:10:00|2043.3|2040.3|2042.3|2039.3|2044.1|2041.1|2042.3|2039.3|294
1733159700000|2024-12-02 17:15:00|2043.3|2040.3|2041.3|2038.3|2045.3|2042.3|2041.3|2038.3|207
1733160000000|2024-12-02 17:20:00|2041.8|2038.8|2043.9|2040.9|2044.9|2041.9|2040.3|2037.3|339
1733160300000|2024-12-02 17:25:00|2044.6|2041.6|2042.9|2039.9|2044.9|2041.9|2042.9|2039.9|386
1733160600000|2024-12-02 17:30:00|2042.3|2039.3|2040.4|2037.4|2043.6|2040.6|2039.4|2036.4|692
1733160900000|2024-12-02 17:35:00|2040.2|2037.2|2040.9|2037.9|2041.9|2038.9|2038.4|2035.4|303
1733161200000|2024-12-02 17:40:00|2041.6|2038.6|2044.3|2041.3|2045.9|2042.9|2041.6|2038.6|1089
1733161500000|2024-12-02 17:45:00|2044.9|2041.9|2053|2050|2055|2052|2044.1|2041.1|1025
1733161800000|2024-12-02 17:50:00|2053.4|2050.4|2051.4|2048.4|2054.4|2051.4|2046.9|2043.9|2155
1733162100000|2024-12-02 17:55:00|2050.7|2047.7|2056|2053|2056.7|2053.7|2048.4|2045.4|1026
1733162400000|2024-12-02 18:00:00|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|0
1733214600000|2024-12-03 08:30:00|2054.2|2051.2|2060.9|2057.9|2063.6|2060.6|2053|2050|659
1733214900000|2024-12-03 08:35:00|2061.1|2058.1|2064.9|2061.9|2067.9|2064.9|2060.8|2057.8|380
1733215200000|2024-12-03 08:40:00|2064.7|2061.7|2068.2|2065.2|2069.2|2066.2|2064.7|2061.7|203
1733215500000|2024-12-03 08:45:00|2067.7|2064.7|2072.2|2069.2|2072.6|2069.6|2066.4|2063.4|286
1733215800000|2024-12-03 08:50:00|2072.4|2069.4|2075.2|2072.2|2076.4|2073.4|2072.4|2069.4|248
1733216100000|2024-12-03 08:55:00|2075.4|2072.4|2079.4|2076.4|2079.6|2076.6|2075.4|2072.4|239
1733216400000|2024-12-03 09:00:00|2079.2|2076.2|2079.2|2076.2|2081.2|2078.2|2077.1|2074.1|236
1733216700000|2024-12-03 09:05:00|2078.4|2075.4|2081.2|2078.2|2081.2|2078.2|2076.9|2073.9|105
1733217000000|2024-12-03 09:10:00|2080.4|2077.4|2078.2|2075.2|2081.2|2078.2|2078|2075|214
1733217300000|2024-12-03 09:15:00|2079|2076|2077.2|2074.2|2080|2077|2076.2|2073.2|169
1733217600000|2024-12-03 09:20:00|2077.6|2074.6|2077.6|2074.6|2077.6|2074.6|2075.6|2072.6|140
1733217900000|2024-12-03 09:25:00|2077.4|2074.4|2078.4|2075.4|2080.4|2077.4|2076.6|2073.6|116
1733218200000|2024-12-03 09:30:00|2079.2|2076.2|2081.2|2078.2|2081.2|2078.2|2078.6|2075.6|125
1733218500000|2024-12-03 09:35:00|2082.2|2079.2|2083.9|2080.9|2084.2|2081.2|2081.9|2078.9|513
1733218800000|2024-12-03 09:40:00|2083.4|2080.4|2084.9|2081.9|2085.9|2082.9|2082.9|2079.9|274
1733219100000|2024-12-03 09:45:00|2084.7|2081.7|2081.2|2078.2|2084.7|2081.7|2080.9|2077.9|88
1733219400000|2024-12-03 09:50:00|2080.4|2077.4|2083.9|2080.9|2083.9|2080.9|2080.2|2077.2|97
1733219700000|2024-12-03 09:55:00|2084.2|2081.2|2084.2|2081.2|2084.4|2081.4|2083.4|2080.4|236
1733220000000|2024-12-03 10:00:00|2084.4|2081.4|2087.2|2084.2|2087.7|2084.7|2084.4|2081.4|210
1733220300000|2024-12-03 10:05:00|2087.4|2084.4|2089.9|2086.9|2090.4|2087.4|2086.9|2083.9|131
1733220600000|2024-12-03 10:10:00|2088.9|2085.9|2086.7|2083.7|2090.2|2087.2|2086.1|2083.1|340
1733220900000|2024-12-03 10:15:00|2086.9|2083.9|2083.1|2080.1|2086.9|2083.9|2083.1|2080.1|120
1733221200000|2024-12-03 10:20:00|2083.4|2080.4|2084.9|2081.9|2084.9|2081.9|2081.9|2078.9|158
1733221500000|2024-12-03 10:25:00|2084.4|2081.4|2084.9|2081.9|2085.1|2082.1|2083.7|2080.7|61
1733221800000|2024-12-03 10:30:00|2085.1|2082.1|2081.4|2078.4|2085.1|2082.1|2080.1|2077.1|147
1733222100000|2024-12-03 10:35:00|2081.1|2078.1|2080.6|2077.6|2081.4|2078.4|2080.4|2077.4|257
1733222400000|2024-12-03 10:40:00|2080.9|2077.9|2080.9|2077.9|2081.1|2078.1|2079.1|2076.1|62
1733222700000|2024-12-03 10:45:00|2081.1|2078.1|2080.9|2077.9|2081.1|2078.1|2080.9|2077.9|48
1733223000000|2024-12-03 10:50:00|2083.7|2080.7|2084.5|2081.5|2084.7|2081.7|2083.7|2080.7|254
1733223300000|2024-12-03 10:55:00|2083.7|2080.7|2082.7|2079.7|2083.7|2080.7|2082.5|2079.5|62
1733223600000|2024-12-03 11:00:00|2082.5|2079.5|2078.2|2075.2|2082.5|2079.5|2078.2|2075.2|103
1733223900000|2024-12-03 11:05:00|2078.7|2075.7|2078.4|2075.4|2079.2|2076.2|2078.2|2075.2|23
1733224200000|2024-12-03 11:10:00|2078.2|2075.2|2080.7|2077.7|2080.7|2077.7|2078.2|2075.2|30
1733224500000|2024-12-03 11:15:00|2080.4|2077.4|2078.7|2075.7|2080.4|2077.4|2078.4|2075.4|102
1733224800000|2024-12-03 11:20:00|2078.4|2075.4|2083.2|2080.2|2083.2|2080.2|2078.4|2075.4|89
1733225100000|2024-12-03 11:25:00|2082.7|2079.7|2082.4|2079.4|2083.2|2080.2|2081.4|2078.4|39
1733225400000|2024-12-03 11:30:00|2083.2|2080.2|2084.2|2081.2|2084.2|2081.2|2083.2|2080.2|39
1733225700000|2024-12-03 11:35:00|2083.4|2080.4|2083.2|2080.2|2083.4|2080.4|2083|2080|52
1733226000000|2024-12-03 11:40:00|2084.2|2081.2|2084.2|2081.2|2084.4|2081.4|2083.4|2080.4|58
1733226300000|2024-12-03 11:45:00|2083.4|2080.4|2082.4|2079.4|2083.7|2080.7|2082.2|2079.2|28
1733226600000|2024-12-03 11:50:00|2082.2|2079.2|2082.2|2079.2|2082.6|2079.6|2082.2|2079.2|10
1733226900000|2024-12-03 11:55:00|2083.2|2080.2|2085.2|2082.2|2086.2|2083.2|2083.2|2080.2|244
1733227200000|2024-12-03 12:00:00|2085.7|2082.7|2087.7|2084.7|2087.7|2084.7|2085.7|2082.7|68
1733227500000|2024-12-03 12:05:00|2086.2|2083.2|2086|2083|2086.7|2083.7|2086|2083|111
1733227800000|2024-12-03 12:10:00|2086.2|2083.2|2084|2081|2087|2084|2083.2|2080.2|116
1733228100000|2024-12-03 12:15:00|2084.7|2081.7|2086.7|2083.7|2086.7|2083.7|2084.7|2081.7|76
1733228400000|2024-12-03 12:20:00|2087.3|2084.3|2085.3|2082.3|2087.7|2084.7|2085.3|2082.3|272
1733228700000|2024-12-03 12:25:00|2085.5|2082.5|2084.3|2081.3|2085.5|2082.5|2083.5|2080.5|123
1733229000000|2024-12-03 12:30:00|2084.5|2081.5|2084.3|2081.3|2084.7|2081.7|2082.5|2079.5|131
1733229300000|2024-12-03 12:35:00|2084.7|2081.7|2079.7|2076.7|2084.7|2081.7|2078.7|2075.7|198
1733229600000|2024-12-03 12:40:00|2079.9|2076.9|2077.5|2074.5|2079.9|2076.9|2077.3|2074.3|228
1733229900000|2024-12-03 12:45:00|2077.7|2074.7|2078.7|2075.7|2079.7|2076.7|2077.7|2074.7|121
1733230200000|2024-12-03 12:50:00|2079.7|2076.7|2078.2|2075.2|2079.7|2076.7|2077.7|2074.7|155
1733230500000|2024-12-03 12:55:00|2078.7|2075.7|2078.5|2075.5|2079.7|2076.7|2077.7|2074.7|313
1733230800000|2024-12-03 13:00:00|2078.3|2075.3|2083.8|2080.8|2085.3|2082.3|2078.3|2075.3|235
1733231100000|2024-12-03 13:05:00|2083.5|2080.5|2079.3|2076.3|2083.5|2080.5|2078.3|2075.3|414
1733231400000|2024-12-03 13:10:00|2078.8|2075.8|2082.2|2079.2|2082.2|2079.2|2077.5|2074.5|191
1733231700000|2024-12-03 13:15:00|2082.5|2079.5|2082.2|2079.2|2082.5|2079.5|2081.5|2078.5|133
1733232000000|2024-12-03 13:20:00|2082.5|2079.5|2076.7|2073.7|2082.5|2079.5|2074.9|2071.9|462
1733232300000|2024-12-03 13:25:00|2077.7|2074.7|2082.2|2079.2|2082.2|2079.2|2077.5|2074.5|181
1733232600000|2024-12-03 13:30:00|2083.2|2080.2|2084.2|2081.2|2085.2|2082.2|2083.2|2080.2|138
1733232900000|2024-12-03 13:35:00|2085|2082|2085|2082|2086.8|2083.8|2085|2082|201
1733233200000|2024-12-03 13:40:00|2084.8|2081.8|2086.8|2083.8|2086.8|2083.8|2083.8|2080.8|437
1733233500000|2024-12-03 13:45:00|2086.6|2083.6|2092.9|2089.9|2093.9|2090.9|2085.8|2082.8|1875
1733233800000|2024-12-03 13:50:00|2093.9|2090.9|2091.4|2088.4|2096.4|2093.4|2090.9|2087.9|718
1733234100000|2024-12-03 13:55:00|2091.7|2088.7|2092.7|2089.7|2093.7|2090.7|2091.7|2088.7|509
1733234400000|2024-12-03 14:00:00|2092.9|2089.9|2096.2|2093.2|2096.4|2093.4|2092.9|2089.9|905
1733234700000|2024-12-03 14:05:00|2095.6|2092.6|2090.4|2087.4|2095.6|2092.6|2090.4|2087.4|373
1733235000000|2024-12-03 14:10:00|2090.6|2087.6|2089.4|2086.4|2090.6|2087.6|2085.6|2082.6|648
1733235300000|2024-12-03 14:15:00|2089.6|2086.6|2082.9|2079.9|2090.9|2087.9|2082.9|2079.9|352
1733235600000|2024-12-03 14:20:00|2082.6|2079.6|2078.1|2075.1|2085.9|2082.9|2076.9|2073.9|600
1733235900000|2024-12-03 14:25:00|2078.6|2075.6|2077.3|2074.3|2079.9|2076.9|2077.3|2074.3|625
1733236200000|2024-12-03 14:30:00|2077.5|2074.5|2076.7|2073.7|2078.3|2075.3|2073.8|2070.8|295
1733236500000|2024-12-03 14:35:00|2076|2073|2075.7|2072.7|2078.7|2075.7|2073.7|2070.7|252
1733236800000|2024-12-03 14:40:00|2076.2|2073.2|2076.8|2073.8|2079.3|2076.3|2073.5|2070.5|494
1733237100000|2024-12-03 14:45:00|2077.3|2074.3|2075.3|2072.3|2080.5|2077.5|2069.7|2066.7|830
1733237400000|2024-12-03 14:50:00|2075.5|2072.5|2072.2|2069.2|2076.5|2073.5|2069.9|2066.9|586
1733237700000|2024-12-03 14:55:00|2073.2|2070.2|2074.2|2071.2|2074.2|2071.2|2073.2|2070.2|146
1733238000000|2024-12-03 15:00:00|2073.2|2070.2|2076.2|2073.2|2076.2|2073.2|2072.2|2069.2|151
1733238300000|2024-12-03 15:05:00|2077.2|2074.2|2077.2|2074.2|2079.2|2076.2|2076.2|2073.2|195
1733238600000|2024-12-03 15:10:00|2077.6|2074.6|2076.3|2073.3|2078.4|2075.4|2075.6|2072.6|507
1733238900000|2024-12-03 15:15:00|2076.1|2073.1|2078.6|2075.6|2078.6|2075.6|2075.1|2072.1|123
1733239200000|2024-12-03 15:20:00|2078.1|2075.1|2077.6|2074.6|2078.6|2075.6|2076.6|2073.6|293
1733239500000|2024-12-03 15:25:00|2077.9|2074.9|2078.4|2075.4|2080.6|2077.6|2076.6|2073.6|139
1733239800000|2024-12-03 15:30:00|2078.6|2075.6|2081.6|2078.6|2083.2|2080.2|2078.6|2075.6|126
1733240100000|2024-12-03 15:35:00|2082.2|2079.2|2082.4|2079.4|2083.2|2080.2|2082.2|2079.2|133
1733240400000|2024-12-03 15:40:00|2082.2|2079.2|2082.2|2079.2|2083.7|2080.7|2082.2|2079.2|54
1733240700000|2024-12-03 15:45:00|2081.4|2078.4|2084.1|2081.1|2084.2|2081.2|2081.4|2078.4|74
1733241000000|2024-12-03 15:50:00|2085.1|2082.1|2086.1|2083.1|2086.1|2083.1|2081.6|2078.6|483
1733241300000|2024-12-03 15:55:00|2087.1|2084.1|2084.1|2081.1|2087.1|2084.1|2083.9|2080.9|131
1733241600000|2024-12-03 16:00:00|2085.1|2082.1|2085.1|2082.1|2085.6|2082.6|2084.1|2081.1|233
1733241900000|2024-12-03 16:05:00|2085.4|2082.4|2083.6|2080.6|2085.4|2082.4|2083.1|2080.1|177
1733242200000|2024-12-03 16:10:00|2084.1|2081.1|2084.1|2081.1|2084.4|2081.4|2082.4|2079.4|136
1733242500000|2024-12-03 16:15:00|2084.9|2081.9|2085.1|2082.1|2085.4|2082.4|2084.1|2081.1|75
1733242800000|2024-12-03 16:20:00|2085.4|2082.4|2085.4|2082.4|2085.6|2082.6|2085.1|2082.1|78
1733243100000|2024-12-03 16:25:00|2085.1|2082.1|2087.3|2084.3|2088.1|2085.1|2085.1|2082.1|548
1733243400000|2024-12-03 16:30:00|2087.6|2084.6|2089.1|2086.1|2090.6|2087.6|2087.3|2084.3|343
1733243700000|2024-12-03 16:35:00|2090.1|2087.1|2088.3|2085.3|2091.1|2088.1|2088.1|2085.1|205
1733244000000|2024-12-03 16:40:00|2087.8|2084.8|2088.1|2085.1|2088.6|2085.6|2086.6|2083.6|135
1733244300000|2024-12-03 16:45:00|2089.1|2086.1|2088.3|2085.3|2089.3|2086.3|2088.1|2085.1|61
1733244600000|2024-12-03 16:50:00|2087.1|2084.1|2085.1|2082.1|2087.6|2084.6|2081.3|2078.3|416
1733244900000|2024-12-03 16:55:00|2085.3|2082.3|2083.8|2080.8|2085.6|2082.6|2083.6|2080.6|171
1733245200000|2024-12-03 17:00:00|2083.6|2080.6|2083.8|2080.8|2084.6|2081.6|2083.6|2080.6|361
1733245500000|2024-12-03 17:05:00|2083.6|2080.6|2084.8|2081.8|2085|2082|2083.5|2080.5|32
1733245800000|2024-12-03 17:10:00|2085|2082|2081.5|2078.5|2085|2082|2080.8|2077.8|479
1733246100000|2024-12-03 17:15:00|2081.8|2078.8|2083.8|2080.8|2084|2081|2081.8|2078.8|611
1733246400000|2024-12-03 17:20:00|2084|2081|2081|2078|2084|2081|2079|2076|437
1733246700000|2024-12-03 17:25:00|2080|2077|2082.5|2079.5|2083.5|2080.5|2080|2077|315
1733247000000|2024-12-03 17:30:00|2082.3|2079.3|2082.5|2079.5|2082.5|2079.5|2080.5|2077.5|136
1733247300000|2024-12-03 17:35:00|2083|2080|2079|2076|2083.5|2080.5|2079|2076|264
1733247600000|2024-12-03 17:40:00|2079.3|2076.3|2079|2076|2080.8|2077.8|2078.8|2075.8|460
1733247900000|2024-12-03 17:45:00|2079.5|2076.5|2081.8|2078.8|2082.1|2079.1|2079|2076|550
1733248200000|2024-12-03 17:50:00|2082.5|2079.5|2078|2075|2082.5|2079.5|2076|2073|2815
1733248500000|2024-12-03 17:55:00|2078.5|2075.5|2074.9|2071.9|2078.7|2075.7|2073.5|2070.5|827
1733301000000|2024-12-04 08:30:00|2077.9|2074.9|2072.2|2069.2|2078.4|2075.4|2069.6|2066.6|382
1733301300000|2024-12-04 08:35:00|2072.4|2069.4|2070|2067|2072.4|2069.4|2067.9|2064.9|207
1733301600000|2024-12-04 08:40:00|2070.2|2067.2|2073.5|2070.5|2074.2|2071.2|2069.7|2066.7|81
1733301900000|2024-12-04 08:45:00|2074|2071|2076.2|2073.2|2076.2|2073.2|2071.4|2068.4|95
1733302200000|2024-12-04 08:50:00|2076|2073|2070.2|2067.2|2076|2073|2069.4|2066.4|53
1733302500000|2024-12-04 08:55:00|2070.4|2067.4|2065.6|2062.6|2070.4|2067.4|2064.6|2061.6|120
1733302800000|2024-12-04 09:00:00|2065.4|2062.4|2070.2|2067.2|2070.2|2067.2|2063.6|2060.6|98
1733303100000|2024-12-04 09:05:00|2069.9|2066.9|2070.2|2067.2|2071.9|2068.9|2069.7|2066.7|61
1733303400000|2024-12-04 09:10:00|2069.9|2066.9|2071.9|2068.9|2072.9|2069.9|2068.9|2065.9|47
1733303700000|2024-12-04 09:15:00|2072.2|2069.2|2070.9|2067.9|2073.9|2070.9|2070.9|2067.9|22
1733304000000|2024-12-04 09:20:00|2070.7|2067.7|2067.9|2064.9|2070.7|2067.7|2067.7|2064.7|21
1733304300000|2024-12-04 09:25:00|2068.2|2065.2|2069.2|2066.2|2070.9|2067.9|2067.9|2064.9|11
1733304600000|2024-12-04 09:30:00|2068.9|2065.9|2067.9|2064.9|2068.9|2065.9|2067.9|2064.9|12
1733304900000|2024-12-04 09:35:00|2068.2|2065.2|2068.2|2065.2|2068.2|2065.2|2067.7|2064.7|13
1733305200000|2024-12-04 09:40:00|2068.1|2065.1|2068.1|2065.1|2068.9|2065.9|2067.1|2064.1|45
1733305500000|2024-12-04 09:45:00|2067.9|2064.9|2068.1|2065.1|2068.9|2065.9|2067.6|2064.6|20
1733305800000|2024-12-04 09:50:00|2068.4|2065.4|2070.9|2067.9|2070.9|2067.9|2067.9|2064.9|23
1733306100000|2024-12-04 09:55:00|2071.4|2068.4|2071.9|2068.9|2073.7|2070.7|2071.4|2068.4|42
1733306400000|2024-12-04 10:00:00|2070.9|2067.9|2071.1|2068.1|2072.4|2069.4|2070.1|2067.1|53
1733306700000|2024-12-04 10:05:00|2070.9|2067.9|2070.9|2067.9|2071.1|2068.1|2070.9|2067.9|7
1733307000000|2024-12-04 10:10:00|2071.4|2068.4|2070.1|2067.1|2071.4|2068.4|2069.9|2066.9|143
1733307300000|2024-12-04 10:15:00|2069.9|2066.9|2071.4|2068.4|2071.7|2068.7|2069.9|2066.9|20
1733307600000|2024-12-04 10:20:00|2071.7|2068.7|2072.4|2069.4|2073.9|2070.9|2071.4|2068.4|25
1733307900000|2024-12-04 10:25:00|2071.4|2068.4|2070.7|2067.7|2071.4|2068.4|2070.7|2067.7|9
1733308200000|2024-12-04 10:30:00|2070.9|2067.9|2072.7|2069.7|2073.4|2070.4|2070.7|2067.7|24
1733308500000|2024-12-04 10:35:00|2072.4|2069.4|2071.7|2068.7|2073.4|2070.4|2071.7|2068.7|20
1733308800000|2024-12-04 10:40:00|2072.4|2069.4|2072.4|2069.4|2072.9|2069.9|2071.9|2068.9|35
1733309100000|2024-12-04 10:45:00|2072.7|2069.7|2070.7|2067.7|2072.7|2069.7|2070.7|2067.7|3
1733309400000|2024-12-04 10:50:00|2070.4|2067.4|2069.9|2066.9|2070.4|2067.4|2069.9|2066.9|4
1733309700000|2024-12-04 10:55:00|2070.4|2067.4|2070.9|2067.9|2072.1|2069.1|2070.4|2067.4|22
1733310000000|2024-12-04 11:00:00|2070.6|2067.6|2068.1|2065.1|2071.6|2068.6|2067.9|2064.9|183
1733310300000|2024-12-04 11:05:00|2067.9|2064.9|2068.9|2065.9|2069.1|2066.1|2067.9|2064.9|97
1733310600000|2024-12-04 11:10:00|2069.1|2066.1|2070.6|2067.6|2071.1|2068.1|2068.4|2065.4|107
1733310900000|2024-12-04 11:15:00|2070.9|2067.9|2069.9|2066.9|2070.9|2067.9|2069.4|2066.4|39
1733311200000|2024-12-04 11:20:00|2069.6|2066.6|2068.9|2065.9|2069.9|2066.9|2068.1|2065.1|117
1733311500000|2024-12-04 11:25:00|2069.1|2066.1|2066.3|2063.3|2069.1|2066.1|2066.3|2063.3|31
1733311800000|2024-12-04 11:30:00|2066.9|2063.9|2066.3|2063.3|2067.3|2064.3|2066.3|2063.3|22
1733312100000|2024-12-04 11:35:00|2065.9|2062.9|2067.1|2064.1|2067.3|2064.3|2065.3|2062.3|42
1733312400000|2024-12-04 11:40:00|2066.8|2063.8|2069.8|2066.8|2070.8|2067.8|2066.3|2063.3|69
1733312700000|2024-12-04 11:45:00|2069.1|2066.1|2068.8|2065.8|2069.6|2066.6|2068.8|2065.8|44
1733313000000|2024-12-04 11:50:00|2069.1|2066.1|2069.8|2066.8|2070.8|2067.8|2069.1|2066.1|24
1733313300000|2024-12-04 11:55:00|2069.6|2066.6|2069.8|2066.8|2069.8|2066.8|2069.1|2066.1|10
1733313600000|2024-12-04 12:00:00|2069.6|2066.6|2067.8|2064.8|2069.6|2066.6|2067.8|2064.8|25
1733313900000|2024-12-04 12:05:00|2068.3|2065.3|2069.8|2066.8|2069.8|2066.8|2068.3|2065.3|33
1733314200000|2024-12-04 12:10:00|2069.4|2066.4|2069.8|2066.8|2069.8|2066.8|2067.8|2064.8|77
1733314500000|2024-12-04 12:15:00|2070.1|2067.1|2074.4|2071.4|2074.4|2071.4|2069.8|2066.8|162
1733314800000|2024-12-04 12:20:00|2074.9|2071.9|2073.4|2070.4|2077.1|2074.1|2073.1|2070.1|212
1733315100000|2024-12-04 12:25:00|2073.6|2070.6|2070.4|2067.4|2073.6|2070.6|2070.4|2067.4|53
1733315400000|2024-12-04 12:30:00|2070.6|2067.6|2072.9|2069.9|2073.1|2070.1|2070.6|2067.6|39
1733315700000|2024-12-04 12:35:00|2073.1|2070.1|2073.9|2070.9|2073.9|2070.9|2072.1|2069.1|27
1733316000000|2024-12-04 12:40:00|2073.7|2070.7|2073.1|2070.1|2073.7|2070.7|2072.1|2069.1|19
1733316300000|2024-12-04 12:45:00|2072.9|2069.9|2072.3|2069.3|2076.1|2073.1|2072.1|2069.1|49
1733316600000|2024-12-04 12:50:00|2073.3|2070.3|2070.6|2067.6|2074.1|2071.1|2070.6|2067.6|93
1733316900000|2024-12-04 12:55:00|2070.3|2067.3|2070.3|2067.3|2070.6|2067.6|2069.8|2066.8|51
1733317200000|2024-12-04 13:00:00|2070.6|2067.6|2075.3|2072.3|2075.3|2072.3|2070.6|2067.6|262
1733317500000|2024-12-04 13:05:00|2074.3|2071.3|2075.3|2072.3|2075.3|2072.3|2073.3|2070.3|144
1733317800000|2024-12-04 13:10:00|2074.6|2071.6|2077.8|2074.8|2079.3|2076.3|2073.3|2070.3|387
1733318100000|2024-12-04 13:15:00|2077.6|2074.6|2075.3|2072.3|2078.3|2075.3|2074.6|2071.6|289
1733318400000|2024-12-04 13:20:00|2076.3|2073.3|2069.8|2066.8|2076.6|2073.6|2068.5|2065.5|305
1733318700000|2024-12-04 13:25:00|2070|2067|2066.8|2063.8|2070.8|2067.8|2065|2062|386
1733319000000|2024-12-04 13:30:00|2066|2063|2066.8|2063.8|2067.8|2064.8|2065|2062|147
1733319300000|2024-12-04 13:35:00|2067.2|2064.2|2068.8|2065.8|2069.8|2066.8|2064.8|2061.8|248
1733319600000|2024-12-04 13:40:00|2068.2|2065.2|2066.8|2063.8|2068.8|2065.8|2065|2062|252
1733319900000|2024-12-04 13:45:00|2067.8|2064.8|2068.3|2065.3|2069.5|2066.5|2067.8|2064.8|114
1733320200000|2024-12-04 13:50:00|2068.5|2065.5|2069.3|2066.3|2070.3|2067.3|2068.3|2065.3|66
1733320500000|2024-12-04 13:55:00|2069.5|2066.5|2069.3|2066.3|2070.3|2067.3|2068.5|2065.5|73
1733320800000|2024-12-04 14:00:00|2069.9|2066.9|2071.8|2068.8|2073.8|2070.8|2069.9|2066.9|553
1733321100000|2024-12-04 14:05:00|2072.1|2069.1|2072.3|2069.3|2073.8|2070.8|2071.8|2068.8|168
1733321400000|2024-12-04 14:10:00|2072.1|2069.1|2074.4|2071.4|2075.6|2072.6|2071.3|2068.3|200
1733321700000|2024-12-04 14:15:00|2074.6|2071.6|2072.4|2069.4|2075.4|2072.4|2072.4|2069.4|202
1733322000000|2024-12-04 14:20:00|2071.4|2068.4|2071.1|2068.1|2074.6|2071.6|2068.8|2065.8|362
1733322300000|2024-12-04 14:25:00|2070.8|2067.8|2068.3|2065.3|2071.8|2068.8|2068.3|2065.3|158
1733322600000|2024-12-04 14:30:00|2067.3|2064.3|2067.3|2064.3|2068.3|2065.3|2067.3|2064.3|70
1733322900000|2024-12-04 14:35:00|2066.5|2063.5|2065.3|2062.3|2066.5|2063.5|2065.3|2062.3|81
1733323200000|2024-12-04 14:40:00|2064.5|2061.5|2064.5|2061.5|2065.3|2062.3|2063.5|2060.5|163
1733323500000|2024-12-04 14:45:00|2064.7|2061.7|2065.5|2062.5|2067.3|2064.3|2063.5|2060.5|361
1733323800000|2024-12-04 14:50:00|2065.3|2062.3|2067.3|2064.3|2067.3|2064.3|2064.5|2061.5|144
1733324100000|2024-12-04 14:55:00|2066.5|2063.5|2065.5|2062.5|2067.5|2064.5|2062.7|2059.7|649
1733324400000|2024-12-04 15:00:00|2066.3|2063.3|2065.3|2062.3|2067|2064|2064.5|2061.5|150
1733324700000|2024-12-04 15:05:00|2064.3|2061.3|2065.3|2062.3|2065.5|2062.5|2064.3|2061.3|94
1733325000000|2024-12-04 15:10:00|2066.3|2063.3|2065.3|2062.3|2066.5|2063.5|2065.3|2062.3|141
1733325300000|2024-12-04 15:15:00|2065.7|2062.7|2064.3|2061.3|2066.5|2063.5|2064.3|2061.3|194
1733325600000|2024-12-04 15:20:00|2063.3|2060.3|2063.3|2060.3|2065.3|2062.3|2062.7|2059.7|316
1733325900000|2024-12-04 15:25:00|2062.7|2059.7|2063.5|2060.5|2064.3|2061.3|2062.7|2059.7|70
1733326200000|2024-12-04 15:30:00|2063.2|2060.2|2063.2|2060.2|2065.2|2062.2|2062.5|2059.5|154
1733326500000|2024-12-04 15:35:00|2063.5|2060.5|2061.9|2058.9|2064.2|2061.2|2059.7|2056.7|327
1733326800000|2024-12-04 15:40:00|2061.7|2058.7|2061.7|2058.7|2062.7|2059.7|2061.5|2058.5|169
1733327100000|2024-12-04 15:45:00|2062.7|2059.7|2060.7|2057.7|2062.7|2059.7|2058.9|2055.9|511
1733327400000|2024-12-04 15:50:00|2060.5|2057.5|2059.9|2056.9|2060.5|2057.5|2058.9|2055.9|225
1733327700000|2024-12-04 15:55:00|2059.7|2056.7|2058.7|2055.7|2059.7|2056.7|2057.7|2054.7|175
1733328000000|2024-12-04 16:00:00|2058.9|2055.9|2059.7|2056.7|2061.7|2058.7|2058.9|2055.9|350
1733328300000|2024-12-04 16:05:00|2059.5|2056.5|2065.2|2062.2|2066.2|2063.2|2059.5|2056.5|243
1733328600000|2024-12-04 16:10:00|2065.7|2062.7|2063.2|2060.2|2067.8|2064.8|2063.2|2060.2|228
1733328900000|2024-12-04 16:15:00|2062.2|2059.2|2062.2|2059.2|2063.2|2060.2|2061.4|2058.4|108
1733329200000|2024-12-04 16:20:00|2061.7|2058.7|2063.2|2060.2|2063.2|2060.2|2060.2|2057.2|82
1733329500000|2024-12-04 16:25:00|2063.4|2060.4|2063.2|2060.2|2064.2|2061.2|2063.2|2060.2|77
1733329800000|2024-12-04 16:30:00|2062.4|2059.4|2062.2|2059.2|2063.2|2060.2|2062.2|2059.2|56
1733330100000|2024-12-04 16:35:00|2061.2|2058.2|2061.2|2058.2|2061.4|2058.4|2060.4|2057.4|50
1733330400000|2024-12-04 16:40:00|2061.4|2058.4|2062.4|2059.4|2062.4|2059.4|2061.2|2058.2|56
1733330700000|2024-12-04 16:45:00|2062.2|2059.2|2061.4|2058.4|2062.7|2059.7|2061.4|2058.4|88
1733331000000|2024-12-04 16:50:00|2060.7|2057.7|2061.2|2058.2|2062.2|2059.2|2060.4|2057.4|77
1733331300000|2024-12-04 16:55:00|2062.2|2059.2|2061.4|2058.4|2063.2|2060.2|2061.2|2058.2|117
1733331600000|2024-12-04 17:00:00|2062.2|2059.2|2062.2|2059.2|2062.2|2059.2|2060.9|2057.9|101
1733331900000|2024-12-04 17:05:00|2062.6|2059.6|2063.2|2060.2|2064.2|2061.2|2062.2|2059.2|125
1733332200000|2024-12-04 17:10:00|2063.4|2060.4|2062.2|2059.2|2064.2|2061.2|2062.2|2059.2|97
1733332500000|2024-12-04 17:15:00|2061.2|2058.2|2061.2|2058.2|2061.2|2058.2|2059.2|2056.2|398
1733332800000|2024-12-04 17:20:00|2062.2|2059.2|2060.4|2057.4|2062.2|2059.2|2060.2|2057.2|337
1733333100000|2024-12-04 17:25:00|2061.2|2058.2|2060.6|2057.6|2061.2|2058.2|2059.4|2056.4|140
1733333400000|2024-12-04 17:30:00|2060.2|2057.2|2061.2|2058.2|2061.4|2058.4|2059.2|2056.2|117
1733333700000|2024-12-04 17:35:00|2061.4|2058.4|2064.2|2061.2|2064.2|2061.2|2061.2|2058.2|128
1733334000000|2024-12-04 17:40:00|2063.2|2060.2|2063.3|2060.3|2063.6|2060.6|2061.6|2058.6|337
1733334300000|2024-12-04 17:45:00|2063.1|2060.1|2064.6|2061.6|2065.6|2062.6|2062.8|2059.8|343
1733334600000|2024-12-04 17:50:00|2065.6|2062.6|2064.5|2061.5|2067.9|2064.9|2064.1|2061.1|2338
1733334900000|2024-12-04 17:55:00|2065|2062|2058.9|2055.9|2066|2063|2057.2|2054.2|2185
1733387400000|2024-12-05 08:30:00|2053.6|2050.6|2052.4|2049.4|2055.1|2052.1|2046.3|2043.3|1189
1733387700000|2024-12-05 08:35:00|2052.9|2049.9|2050.6|2047.6|2053.4|2050.4|2049.6|2046.6|224
1733388000000|2024-12-05 08:40:00|2050.8|2047.8|2050.3|2047.3|2050.8|2047.8|2049.8|2046.8|276
1733388300000|2024-12-05 08:45:00|2049.9|2046.9|2047.1|2044.1|2049.9|2046.9|2046.1|2043.1|407
1733388600000|2024-12-05 08:50:00|2048.1|2045.1|2046.1|2043.1|2048.1|2045.1|2045.3|2042.3|78
1733388900000|2024-12-05 08:55:00|2045.9|2042.9|2049.4|2046.4|2049.4|2046.4|2045.1|2042.1|272
1733389200000|2024-12-05 09:00:00|2049.7|2046.7|2049.6|2046.6|2049.9|2046.9|2048.6|2045.6|97
1733389500000|2024-12-05 09:05:00|2048.6|2045.6|2049.6|2046.6|2049.6|2046.6|2048.6|2045.6|38
1733389800000|2024-12-05 09:10:00|2048.1|2045.1|2048.9|2045.9|2049.6|2046.6|2047.9|2044.9|76
1733390100000|2024-12-05 09:15:00|2048.6|2045.6|2049.6|2046.6|2049.9|2046.9|2048.4|2045.4|198
1733390400000|2024-12-05 09:20:00|2049.4|2046.4|2046.6|2043.6|2049.4|2046.4|2046.6|2043.6|104
1733390700000|2024-12-05 09:25:00|2046.9|2043.9|2048.6|2045.6|2048.6|2045.6|2046.9|2043.9|36
1733391000000|2024-12-05 09:30:00|2047.9|2044.9|2048.6|2045.6|2048.9|2045.9|2047.4|2044.4|29
1733391300000|2024-12-05 09:35:00|2048.9|2045.9|2049.6|2046.6|2049.9|2046.9|2048.6|2045.6|56
1733391600000|2024-12-05 09:40:00|2048.9|2045.9|2048.6|2045.6|2049.1|2046.1|2047.9|2044.9|32
1733391900000|2024-12-05 09:45:00|2048.9|2045.9|2048.6|2045.6|2048.9|2045.9|2048.6|2045.6|9
1733392200000|2024-12-05 09:50:00|2047.8|2044.8|2046.8|2043.8|2047.8|2044.8|2046.6|2043.6|49
1733392500000|2024-12-05 09:55:00|||||||||13
1733392800000|2024-12-05 10:00:00|2046.6|2043.6|2052.2|2049.2|2052.2|2049.2|2046.6|2043.6|394
1733393100000|2024-12-05 10:05:00|2052.4|2049.4|2051.1|2048.1|2052.9|2049.9|2050.4|2047.4|223
1733393400000|2024-12-05 10:10:00|2051.4|2048.4|2051.1|2048.1|2051.4|2048.4|2050.1|2047.1|16
1733393700000|2024-12-05 10:15:00|2050.9|2047.9|2050.4|2047.4|2051.1|2048.1|2050.1|2047.1|19
1733394000000|2024-12-05 10:20:00|2050.6|2047.6|2051.1|2048.1|2052.1|2049.1|2050.4|2047.4|25
1733394300000|2024-12-05 10:25:00|2050.9|2047.9|2050.9|2047.9|2051.1|2048.1|2048.6|2045.6|302
1733394600000|2024-12-05 10:30:00|2051.1|2048.1|2050.9|2047.9|2051.7|2048.7|2049.9|2046.9|34
1733394900000|2024-12-05 10:35:00|2050.4|2047.4|2051.7|2048.7|2051.9|2048.9|2050.4|2047.4|19
1733395200000|2024-12-05 10:40:00|2051.1|2048.1|2047.9|2044.9|2051.1|2048.1|2046.9|2043.9|87
1733395500000|2024-12-05 10:45:00|2047.7|2044.7|2046.9|2043.9|2047.7|2044.7|2046.9|2043.9|23
1733395800000|2024-12-05 10:50:00|2046.4|2043.4|2044.4|2041.4|2046.9|2043.9|2044.4|2041.4|238
1733396100000|2024-12-05 10:55:00|2043.9|2040.9|2044.4|2041.4|2044.4|2041.4|2043.4|2040.4|178
1733396400000|2024-12-05 11:00:00|2043.9|2040.9|2042.4|2039.4|2043.9|2040.9|2042.4|2039.4|68
1733396700000|2024-12-05 11:05:00|2042.7|2039.7|2039.3|2036.3|2043.4|2040.4|2038.1|2035.1|1340
1733397000000|2024-12-05 11:10:00|2039.1|2036.1|2037.9|2034.9|2039.3|2036.3|2037.9|2034.9|105
1733397300000|2024-12-05 11:15:00|2038.1|2035.1|2037.9|2034.9|2038.1|2035.1|2036.9|2033.9|234
1733397600000|2024-12-05 11:20:00|2038.1|2035.1|2031|2028|2038.1|2035.1|2029.8|2026.8|408
1733397900000|2024-12-05 11:25:00|2030.8|2027.8|2031.3|2028.3|2031.8|2028.8|2029.8|2026.8|199
1733398200000|2024-12-05 11:30:00|2031.6|2028.6|2033.6|2030.6|2033.6|2030.6|2031.6|2028.6|195
1733398500000|2024-12-05 11:35:00|2033.3|2030.3|2032.6|2029.6|2034.3|2031.3|2032.6|2029.6|138
1733398800000|2024-12-05 11:40:00|2032.3|2029.3|2032.5|2029.5|2032.5|2029.5|2031.3|2028.3|58
1733399100000|2024-12-05 11:45:00|2032.3|2029.3|2032.5|2029.5|2032.5|2029.5|2031.8|2028.8|88
1733399400000|2024-12-05 11:50:00|2032|2029|2031.8|2028.8|2032.8|2029.8|2031.8|2028.8|40
1733399700000|2024-12-05 11:55:00|2031.5|2028.5|2030.8|2027.8|2032.3|2029.3|2030.8|2027.8|182
1733400000000|2024-12-05 12:00:00|2031|2028|2030.8|2027.8|2031.5|2028.5|2029.8|2026.8|252
1733400300000|2024-12-05 12:05:00|2031.5|2028.5|2033.8|2030.8|2033.8|2030.8|2031.5|2028.5|146
1733400600000|2024-12-05 12:10:00|2033.5|2030.5|2028.8|2025.8|2033.5|2030.5|2028.8|2025.8|317
1733400900000|2024-12-05 12:15:00|2027.8|2024.8|2028|2025|2030|2027|2027.8|2024.8|200
1733401200000|2024-12-05 12:20:00|2027.8|2024.8|2027.8|2024.8|2028.3|2025.3|2027.5|2024.5|146
1733401500000|2024-12-05 12:25:00|2028.3|2025.3|2028|2025|2028.8|2025.8|2027.5|2024.5|82
1733401800000|2024-12-05 12:30:00|2028.3|2025.3|2026.7|2023.7|2028.3|2025.3|2026.3|2023.3|239
1733402100000|2024-12-05 12:35:00|2026.5|2023.5|2026.7|2023.7|2027.5|2024.5|2026.5|2023.5|57
1733402400000|2024-12-05 12:40:00|2027.3|2024.3|2027.3|2024.3|2027.5|2024.5|2025.5|2022.5|142
1733402700000|2024-12-05 12:45:00|2027.5|2024.5|2026.3|2023.3|2028.5|2025.5|2026.3|2023.3|103
1733403000000|2024-12-05 12:50:00|2025.5|2022.5|2026.3|2023.3|2026.3|2023.3|2025.5|2022.5|178
1733403300000|2024-12-05 12:55:00|2026.5|2023.5|2026.3|2023.3|2027.3|2024.3|2025.3|2022.3|200
1733403600000|2024-12-05 13:00:00|2026.5|2023.5|2027.3|2024.3|2027.3|2024.3|2022.5|2019.5|1177
1733403900000|2024-12-05 13:05:00|2026.8|2023.8|2027.3|2024.3|2028.3|2025.3|2025.3|2022.3|165
1733404200000|2024-12-05 13:10:00|2028.3|2025.3|2027|2024|2028.3|2025.3|2025.3|2022.3|284
1733404500000|2024-12-05 13:15:00|2027.3|2024.3|2027|2024|2028.3|2025.3|2026.3|2023.3|143
1733404800000|2024-12-05 13:20:00|2027.3|2024.3|2026.3|2023.3|2029.5|2026.5|2026.3|2023.3|356
1733405100000|2024-12-05 13:25:00|2026.5|2023.5|2029.5|2026.5|2029.5|2026.5|2026.3|2023.3|270
1733405400000|2024-12-05 13:30:00|2029.3|2026.3|2029.7|2026.7|2029.7|2026.7|2027.7|2024.7|390
1733405700000|2024-12-05 13:35:00|2029.5|2026.5|2027.7|2024.7|2029.7|2026.7|2026.7|2023.7|316
1733406000000|2024-12-05 13:40:00|2027.2|2024.2|2026.7|2023.7|2027.2|2024.2|2025.9|2022.9|62
1733406300000|2024-12-05 13:45:00|2025.9|2022.9|2025.7|2022.7|2026.7|2023.7|2025.7|2022.7|134
1733406600000|2024-12-05 13:50:00|2025.9|2022.9|2026.9|2023.9|2026.9|2023.9|2025.7|2022.7|169
1733406900000|2024-12-05 13:55:00|2027.7|2024.7|2025.4|2022.4|2028.2|2025.2|2025.4|2022.4|251
1733407200000|2024-12-05 14:00:00|2025.2|2022.2|2027.2|2024.2|2027.4|2024.4|2024.2|2021.2|151
1733407500000|2024-12-05 14:05:00|2026.4|2023.4|2027.2|2024.2|2027.2|2024.2|2024.6|2021.6|196
1733407800000|2024-12-05 14:10:00|2026.7|2023.7|2028.4|2025.4|2028.4|2025.4|2026.2|2023.2|60
1733408100000|2024-12-05 14:15:00|2028.1|2025.1|2026.4|2023.4|2028.4|2025.4|2026.1|2023.1|242
1733408400000|2024-12-05 14:20:00|2026.1|2023.1|2028.6|2025.6|2029.1|2026.1|2026.1|2023.1|217
1733408700000|2024-12-05 14:25:00|2028.4|2025.4|2027.4|2024.4|2028.4|2025.4|2026.6|2023.6|120
1733409000000|2024-12-05 14:30:00|2027.1|2024.1|2027.1|2024.1|2028.1|2025.1|2026.1|2023.1|130
1733409300000|2024-12-05 14:35:00|2026.9|2023.9|2027.1|2024.1|2027.4|2024.4|2026.1|2023.1|94
1733409600000|2024-12-05 14:40:00|2026.9|2023.9|2028.1|2025.1|2029.1|2026.1|2026.1|2023.1|249
1733409900000|2024-12-05 14:45:00|2028.4|2025.4|2040.2|2037.2|2041.2|2038.2|2028.1|2025.1|1085
1733410200000|2024-12-05 14:50:00|2040|2037|2042.7|2039.7|2043|2040|2039.7|2036.7|816
1733410500000|2024-12-05 14:55:00|2041.7|2038.7|2038.4|2035.4|2044.5|2041.5|2038.4|2035.4|615
1733410800000|2024-12-05 15:00:00|2038.2|2035.2|2046.2|2043.2|2047.2|2044.2|2038.2|2035.2|562
1733411100000|2024-12-05 15:05:00|2046|2043|2043|2040|2046|2043|2041.5|2038.5|579
1733411400000|2024-12-05 15:10:00|2043.2|2040.2|2048.7|2045.7|2049|2046|2043.2|2040.2|351
1733411700000|2024-12-05 15:15:00|2048.2|2045.2|2046|2043|2049|2046|2045.2|2042.2|136
1733412000000|2024-12-05 15:20:00|2046.2|2043.2|2045.4|2042.4|2047.2|2044.2|2044.4|2041.4|105
1733412300000|2024-12-05 15:25:00|2045.2|2042.2|2045.4|2042.4|2046.2|2043.2|2044.6|2041.6|198
1733412600000|2024-12-05 15:30:00|2046.2|2043.2|2049.2|2046.2|2049.2|2046.2|2045.4|2042.4|418
1733412900000|2024-12-05 15:35:00|2048.2|2045.2|2046.2|2043.2|2048.9|2045.9|2046.2|2043.2|141
1733413200000|2024-12-05 15:40:00|2047.2|2044.2|2049.7|2046.7|2050.7|2047.7|2046.9|2043.9|231
1733413500000|2024-12-05 15:45:00|2050.2|2047.2|2051.7|2048.7|2052.7|2049.7|2049.7|2046.7|173
1733413800000|2024-12-05 15:50:00|2051.5|2048.5|2051.5|2048.5|2052.2|2049.2|2051.2|2048.2|130
1733414100000|2024-12-05 15:55:00|2051.7|2048.7|2049.7|2046.7|2051.7|2048.7|2049.7|2046.7|133
1733414400000|2024-12-05 16:00:00|2050.5|2047.5|2051.7|2048.7|2054.2|2051.2|2050|2047|191
1733414700000|2024-12-05 16:05:00|2050.7|2047.7|2055.5|2052.5|2055.7|2052.7|2050.5|2047.5|343
1733415000000|2024-12-05 16:10:00|2055.2|2052.2|2053.2|2050.2|2055.2|2052.2|2053|2050|115
1733415300000|2024-12-05 16:15:00|2052.2|2049.2|2051.2|2048.2|2052.5|2049.5|2051.2|2048.2|142
1733415600000|2024-12-05 16:20:00|2051.5|2048.5|2052.2|2049.2|2052.2|2049.2|2050.2|2047.2|114
1733415900000|2024-12-05 16:25:00|2052.5|2049.5|2054.7|2051.7|2055.2|2052.2|2052.2|2049.2|207
1733416200000|2024-12-05 16:30:00|2054.5|2051.5|2055.4|2052.4|2055.4|2052.4|2052.7|2049.7|110
1733416500000|2024-12-05 16:35:00|2055.7|2052.7|2054.7|2051.7|2055.7|2052.7|2053.7|2050.7|133
1733416800000|2024-12-05 16:40:00|2054.4|2051.4|2054.7|2051.7|2054.7|2051.7|2052.7|2049.7|87
1733417100000|2024-12-05 16:45:00|2054.4|2051.4|2056.2|2053.2|2056.2|2053.2|2054.2|2051.2|140
1733417400000|2024-12-05 16:50:00|2056.4|2053.4|2060|2057|2061.5|2058.5|2056.2|2053.2|415
1733417700000|2024-12-05 16:55:00|2059.7|2056.7|2059.7|2056.7|2061|2058|2058.5|2055.5|176
1733418000000|2024-12-05 17:00:00|2060|2057|2061|2058|2061.7|2058.7|2060|2057|214
1733418300000|2024-12-05 17:05:00|2060.7|2057.7|2059.2|2056.2|2061.7|2058.7|2057.2|2054.2|276
1733418600000|2024-12-05 17:10:00|2058.7|2055.7|2060.2|2057.2|2060.2|2057.2|2058.4|2055.4|100
1733418900000|2024-12-05 17:15:00|2060|2057|2056.2|2053.2|2060|2057|2056.2|2053.2|123
1733419200000|2024-12-05 17:20:00|2055.9|2052.9|2057.2|2054.2|2057.2|2054.2|2055.4|2052.4|210
1733419500000|2024-12-05 17:25:00|2056.4|2053.4|2056.4|2053.4|2057.2|2054.2|2056.4|2053.4|91
1733419800000|2024-12-05 17:30:00|2056.2|2053.2|2057.2|2054.2|2057.2|2054.2|2055.4|2052.4|182
1733420100000|2024-12-05 17:35:00|2057.4|2054.4|2057.7|2054.7|2058.7|2055.7|2056.7|2053.7|403
1733420400000|2024-12-05 17:40:00|2056.4|2053.4|2059.2|2056.2|2059.2|2056.2|2055.9|2052.9|722
1733420700000|2024-12-05 17:45:00|2058.9|2055.9|2057.2|2054.2|2059.7|2056.7|2056.2|2053.2|626
1733421000000|2024-12-05 17:50:00|2057.4|2054.4|2059.6|2056.6|2061.2|2058.2|2057.2|2054.2|2438
1733421300000|2024-12-05 17:55:00|2059.4|2056.4|2065.7|2062.7|2065.7|2062.7|2059.4|2056.4|926
1733473800000|2024-12-06 08:30:00|2065.9|2062.9|2068.5|2065.5|2072.5|2069.5|2065.9|2062.9|722
1733474100000|2024-12-06 08:35:00|2069|2066|2066.7|2063.7|2069.7|2066.7|2066.7|2063.7|207
1733474400000|2024-12-06 08:40:00|2065.2|2062.2|2065.9|2062.9|2066.4|2063.4|2064.7|2061.7|171
1733474700000|2024-12-06 08:45:00|2066.7|2063.7|2064.7|2061.7|2066.7|2063.7|2062.4|2059.4|341
1733475000000|2024-12-06 08:50:00|2064.1|2061.1|2066.4|2063.4|2067.7|2064.7|2063.4|2060.4|141
1733475300000|2024-12-06 08:55:00|2066.7|2063.7|2066.4|2063.4|2067.7|2064.7|2065.4|2062.4|51
1733475600000|2024-12-06 09:00:00|2067.2|2064.2|2068.2|2065.2|2069.7|2066.7|2066.4|2063.4|70
1733475900000|2024-12-06 09:05:00|2067.9|2064.9|2067.4|2064.4|2069.4|2066.4|2066.7|2063.7|55
1733476200000|2024-12-06 09:10:00|2067.7|2064.7|2068.4|2065.4|2069.4|2066.4|2067.7|2064.7|161
1733476500000|2024-12-06 09:15:00|2068.7|2065.7|2068.4|2065.4|2068.7|2065.7|2068.4|2065.4|14
1733476800000|2024-12-06 09:20:00|2067.1|2064.1|2066.7|2063.7|2068.4|2065.4|2066.2|2063.2|24
1733477100000|2024-12-06 09:25:00|2065.9|2062.9|2065.9|2062.9|2065.9|2062.9|2064.9|2061.9|42
1733477400000|2024-12-06 09:30:00|2066.1|2063.1|2064.1|2061.1|2066.4|2063.4|2064.1|2061.1|38
1733477700000|2024-12-06 09:35:00|2063.6|2060.6|2062.9|2059.9|2064.1|2061.1|2062.9|2059.9|46
1733478000000|2024-12-06 09:40:00|2062.3|2059.3|2061.9|2058.9|2063.1|2060.1|2061.9|2058.9|39
1733478300000|2024-12-06 09:45:00|2062.6|2059.6|2064.6|2061.6|2064.9|2061.9|2062.6|2059.6|36
1733478600000|2024-12-06 09:50:00|2064.9|2061.9|2064.1|2061.1|2064.9|2061.9|2063.6|2060.6|25
1733478900000|2024-12-06 09:55:00|2064.9|2061.9|2063.1|2060.1|2065.1|2062.1|2063.1|2060.1|34
1733479200000|2024-12-06 10:00:00|2062.9|2059.9|2063.1|2060.1|2063.4|2060.4|2060.6|2057.6|168
1733479500000|2024-12-06 10:05:00|2062.9|2059.9|2064.1|2061.1|2064.9|2061.9|2061.6|2058.6|35
1733479800000|2024-12-06 10:10:00|2064.9|2061.9|2063.1|2060.1|2065.1|2062.1|2062.9|2059.9|29
1733480100000|2024-12-06 10:15:00|2062.9|2059.9|2063.9|2060.9|2064.1|2061.1|2062.9|2059.9|39
1733480400000|2024-12-06 10:20:00|2064.1|2061.1|2063.8|2060.8|2064.1|2061.1|2063.8|2060.8|2
1733480700000|2024-12-06 10:25:00|2063.6|2060.6|2064.1|2061.1|2064.1|2061.1|2063.1|2060.1|13
1733481000000|2024-12-06 10:30:00|||||||||62
1733481300000|2024-12-06 10:35:00|2064.9|2061.9|2065.8|2062.8|2066.1|2063.1|2063.7|2060.7|155
1733481600000|2024-12-06 10:40:00|2066.3|2063.3|2064.1|2061.1|2066.6|2063.6|2064.1|2061.1|20
1733481900000|2024-12-06 10:45:00|2063.8|2060.8|2065.1|2062.1|2065.1|2062.1|2063.1|2060.1|37
1733482200000|2024-12-06 10:50:00|2064.8|2061.8|2063.8|2060.8|2065.1|2062.1|2063.1|2060.1|63
1733482500000|2024-12-06 10:55:00|2064.1|2061.1|2063.8|2060.8|2064.1|2061.1|2063.8|2060.8|3
1733482800000|2024-12-06 11:00:00|2063.6|2060.6|2062.1|2059.1|2063.6|2060.6|2061.8|2058.8|15
1733483100000|2024-12-06 11:05:00|2063.6|2060.6|2064.6|2061.6|2064.6|2061.6|2063.6|2060.6|17
1733483400000|2024-12-06 11:10:00|2063.8|2060.8|2063.8|2060.8|2064.3|2061.3|2063.6|2060.6|14
1733483700000|2024-12-06 11:15:00|2064|2061|2063.6|2060.6|2064|2061|2062.8|2059.8|57
1733484000000|2024-12-06 11:20:00|2063.3|2060.3|2061.8|2058.8|2063.6|2060.6|2061.8|2058.8|56
1733484300000|2024-12-06 11:25:00|2061.6|2058.6|2061.8|2058.8|2061.8|2058.8|2058|2055|208
1733484600000|2024-12-06 11:30:00|2061.6|2058.6|2059.8|2056.8|2061.6|2058.6|2059.8|2056.8|26
1733484900000|2024-12-06 11:35:00|2060|2057|2058|2055|2060|2057|2056.3|2053.3|52
1733485200000|2024-12-06 11:40:00|2059|2056|2058|2055|2059|2056|2057.8|2054.8|11
1733485500000|2024-12-06 11:45:00|2057.8|2054.8|2053.8|2050.8|2058.8|2055.8|2053.8|2050.8|96
1733485800000|2024-12-06 11:50:00|2053.3|2050.3|2054|2051|2055|2052|2053.3|2050.3|46
1733486100000|2024-12-06 11:55:00|2054.6|2051.6|2054.8|2051.8|2054.8|2051.8|2053|2050|47
1733486400000|2024-12-06 12:00:00|2055|2052|2056.6|2053.6|2056.8|2053.8|2054.8|2051.8|24
1733486700000|2024-12-06 12:05:00|2056.8|2053.8|2054.8|2051.8|2056.8|2053.8|2053.8|2050.8|19
1733487000000|2024-12-06 12:10:00|2054.5|2051.5|2053|2050|2055.8|2052.8|2051|2048|141
1733487300000|2024-12-06 12:15:00|2052.8|2049.8|2053.8|2050.8|2054|2051|2052.8|2049.8|20
1733487600000|2024-12-06 12:20:00|2054.5|2051.5|2054.5|2051.5|2054.8|2051.8|2054.5|2051.5|31
1733487900000|2024-12-06 12:25:00|2054.8|2051.8|2052.3|2049.3|2055.5|2052.5|2052.3|2049.3|79
1733488200000|2024-12-06 12:30:00|2052.5|2049.5|2055.3|2052.3|2055.3|2052.3|2050.5|2047.5|167
1733488500000|2024-12-06 12:35:00|2055.5|2052.5|2056.1|2053.1|2056.3|2053.3|2054.5|2051.5|66
1733488800000|2024-12-06 12:40:00|2056.3|2053.3|2055.3|2052.3|2056.3|2053.3|2055.1|2052.1|42
1733489100000|2024-12-06 12:45:00|2054.5|2051.5|2052.1|2049.1|2054.5|2051.5|2052.1|2049.1|39
1733489400000|2024-12-06 12:50:00|2051.8|2048.8|2054.1|2051.1|2054.3|2051.3|2051.8|2048.8|94
1733489700000|2024-12-06 12:55:00|2053.8|2050.8|2058.6|2055.6|2061.1|2058.1|2053.8|2050.8|220
1733490000000|2024-12-06 13:00:00|2057.8|2054.8|2063.6|2060.6|2064.6|2061.6|2056.3|2053.3|181
1733490300000|2024-12-06 13:05:00|2063.8|2060.8|2066.1|2063.1|2067.1|2064.1|2063.1|2060.1|255
1733490600000|2024-12-06 13:10:00|2067.1|2064.1|2066.1|2063.1|2069.1|2066.1|2065.6|2062.6|531
1733490900000|2024-12-06 13:15:00|2066.3|2063.3|2064.1|2061.1|2066.3|2063.3|2063.3|2060.3|188
1733491200000|2024-12-06 13:20:00|2064.3|2061.3|2064.6|2061.6|2065.1|2062.1|2064.1|2061.1|164
1733491500000|2024-12-06 13:25:00|2065.1|2062.1|2068.6|2065.6|2068.6|2065.6|2064.1|2061.1|432
1733491800000|2024-12-06 13:30:00|2068.1|2065.1|2074.2|2071.2|2074.4|2071.4|2067.6|2064.6|574
1733492100000|2024-12-06 13:35:00|2074.4|2071.4|2077.2|2074.2|2078.7|2075.7|2074.4|2071.4|898
1733492400000|2024-12-06 13:40:00|2077.4|2074.4|2082.2|2079.2|2082.7|2079.7|2075.6|2072.6|995
1733492700000|2024-12-06 13:45:00|2082.4|2079.4|2081.7|2078.7|2082.7|2079.7|2080.7|2077.7|342
1733493000000|2024-12-06 13:50:00|2082.7|2079.7|2082.9|2079.9|2082.9|2079.9|2080.1|2077.1|1073
1733493300000|2024-12-06 13:55:00|2084.2|2081.2|2084.7|2081.7|2088.4|2085.4|2084.2|2081.2|1120
1733493600000|2024-12-06 14:00:00|2084.4|2081.4|2095.5|2092.5|2099.8|2096.8|2083.4|2080.4|1648
1733493900000|2024-12-06 14:05:00|2095.8|2092.8|2096.3|2093.3|2100|2097|2092.2|2089.2|1493
1733494200000|2024-12-06 14:10:00|2095.3|2092.3|2098.8|2095.8|2098.8|2095.8|2093.5|2090.5|361
1733494500000|2024-12-06 14:15:00|2099.3|2096.3|2100.8|2097.8|2101.8|2098.8|2096|2093|607
1733494800000|2024-12-06 14:20:00|2101.1|2098.1|2097.8|2094.8|2102.3|2099.3|2097.8|2094.8|696
1733495100000|2024-12-06 14:25:00|2098|2095|2097.8|2094.8|2099.8|2096.8|2096.8|2093.8|323
1733495400000|2024-12-06 14:30:00|2098.3|2095.3|2100.8|2097.8|2101.8|2098.8|2098.3|2095.3|432
1733495700000|2024-12-06 14:35:00|2101.3|2098.3|2101.5|2098.5|2103.3|2100.3|2099.8|2096.8|318
1733496000000|2024-12-06 14:40:00|2101.8|2098.8|2101.8|2098.8|2102.8|2099.8|2100.8|2097.8|560
1733496300000|2024-12-06 14:45:00|2102.3|2099.3|2101.8|2098.8|2103.8|2100.8|2099.2|2096.2|300
1733496600000|2024-12-06 14:50:00|2098.8|2095.8|2096.8|2093.8|2100.3|2097.3|2096.2|2093.2|352
1733496900000|2024-12-06 14:55:00|2097|2094|2098.8|2095.8|2098.8|2095.8|2094|2091|456
1733497200000|2024-12-06 15:00:00|2099|2096|2098.8|2095.8|2101.8|2098.8|2098.5|2095.5|626
1733497500000|2024-12-06 15:05:00|2099|2096|2101.3|2098.3|2101.3|2098.3|2099|2096|356
1733497800000|2024-12-06 15:10:00|2100.8|2097.8|2095.5|2092.5|2100.8|2097.8|2094.8|2091.8|543
1733498100000|2024-12-06 15:15:00|2096|2093|2099.3|2096.3|2099.8|2096.8|2095.5|2092.5|340
1733498400000|2024-12-06 15:20:00|2099|2096|2101.3|2098.3|2101.3|2098.3|2097.3|2094.3|698
1733498700000|2024-12-06 15:25:00|2101.8|2098.8|2100.6|2097.6|2102.3|2099.3|2100.1|2097.1|465
1733499000000|2024-12-06 15:30:00|2101.1|2098.1|2100.8|2097.8|2101.3|2098.3|2099.8|2096.8|444
1733499300000|2024-12-06 15:35:00|2099.8|2096.8|2095.8|2092.8|2099.8|2096.8|2095.8|2092.8|322
1733499600000|2024-12-06 15:40:00|2096|2093|2096.8|2093.8|2096.8|2093.8|2095.3|2092.3|255
1733499900000|2024-12-06 15:45:00|2097.3|2094.3|2099.8|2096.8|2099.8|2096.8|2096.8|2093.8|214
1733500200000|2024-12-06 15:50:00|2099.6|2096.6|2099.8|2096.8|2100.8|2097.8|2098.8|2095.8|181
1733500500000|2024-12-06 15:55:00|2100|2097|2100.3|2097.3|2100.8|2097.8|2099.8|2096.8|56
1733500800000|2024-12-06 16:00:00|2099.8|2096.8|2101.3|2098.3|2104.3|2101.3|2099.8|2096.8|1212
1733501100000|2024-12-06 16:05:00|2100.3|2097.3|2095|2092|2100.5|2097.5|2093.3|2090.3|448
1733501400000|2024-12-06 16:10:00|2095.5|2092.5|2099.1|2096.1|2099.1|2096.1|2095.5|2092.5|374
1733501700000|2024-12-06 16:15:00|2099.3|2096.3|2100.3|2097.3|2100.5|2097.5|2098.3|2095.3|263
1733502000000|2024-12-06 16:20:00|2100.5|2097.5|2098.8|2095.8|2101.5|2098.5|2097.8|2094.8|231
1733502300000|2024-12-06 16:25:00|2099.8|2096.8|2103.5|2100.5|2104.3|2101.3|2095.2|2092.2|525
1733502600000|2024-12-06 16:30:00|2103.8|2100.8|2105.3|2102.3|2105.3|2102.3|2103.3|2100.3|259
1733502900000|2024-12-06 16:35:00|2104.5|2101.5|2105.3|2102.3|2106.3|2103.3|2104.3|2101.3|218
1733503200000|2024-12-06 16:40:00|2105.5|2102.5|2107.3|2104.3|2107.3|2104.3|2105.3|2102.3|231
1733503500000|2024-12-06 16:45:00|2106.3|2103.3|2105.5|2102.5|2106.3|2103.3|2103.5|2100.5|212
1733503800000|2024-12-06 16:50:00|2105.7|2102.7|2106.3|2103.3|2107.3|2104.3|2105.7|2102.7|260
1733504100000|2024-12-06 16:55:00|2105|2102|2107.3|2104.3|2107.7|2104.7|2104.7|2101.7|294
1733504400000|2024-12-06 17:00:00|2106.5|2103.5|2107.3|2104.3|2107.3|2104.3|2106.5|2103.5|164
1733504700000|2024-12-06 17:05:00|2108.3|2105.3|2104.7|2101.7|2109.8|2106.8|2104.7|2101.7|378
1733505000000|2024-12-06 17:10:00|2106.3|2103.3|2104.7|2101.7|2107.3|2104.3|2104|2101|296
1733505300000|2024-12-06 17:15:00|2105|2102|2105.2|2102.2|2106.2|2103.2|2105|2102|381
1733505600000|2024-12-06 17:20:00|2106|2103|2105.2|2102.2|2106.7|2103.7|2104.2|2101.2|265
1733505900000|2024-12-06 17:25:00|2106.2|2103.2|2105.2|2102.2|2107.2|2104.2|2105.2|2102.2|238
1733506200000|2024-12-06 17:30:00|2105.4|2102.4|2105.2|2102.2|2107.2|2104.2|2105.2|2102.2|211
1733506500000|2024-12-06 17:35:00|2106.2|2103.2|2107.2|2104.2|2107.2|2104.2|2104.7|2101.7|206
1733506800000|2024-12-06 17:40:00|2108.7|2105.7|2105.7|2102.7|2110.2|2107.2|2105.2|2102.2|835
1733507100000|2024-12-06 17:45:00|2105.9|2102.9|2108.8|2105.8|2108.8|2105.8|2105.9|2102.9|666
1733507400000|2024-12-06 17:50:00|2109.8|2106.8|2111.3|2108.3|2115.3|2112.3|2108|2105|3998
1733507700000|2024-12-06 17:55:00|2111.1|2108.1|2103.6|2100.6|2111.8|2108.8|2103.1|2100.1|1389
1733733000000|2024-12-09 08:30:00|2106.9|2103.9|2098.9|2095.9|2107.2|2104.2|2097.6|2094.6|848
1733733300000|2024-12-09 08:35:00|2099.4|2096.4|2099.1|2096.1|2103.2|2100.2|2097.9|2094.9|306
1733733600000|2024-12-09 08:40:00|2098.9|2095.9|2099.1|2096.1|2099.9|2096.9|2097.4|2094.4|55
1733733900000|2024-12-09 08:45:00|2098.9|2095.9|2103.4|2100.4|2103.6|2100.6|2096.9|2093.9|111
1733734200000|2024-12-09 08:50:00|2103.6|2100.6|2105.4|2102.4|2109.2|2106.2|2103.4|2100.4|257
1733734500000|2024-12-09 08:55:00|2105.6|2102.6|2106.4|2103.4|2106.7|2103.7|2104.4|2101.4|55
1733734800000|2024-12-09 09:00:00|2107.2|2104.2|2111.1|2108.1|2111.7|2108.7|2107.2|2104.2|206
1733735100000|2024-12-09 09:05:00|2110.9|2107.9|2109.9|2106.9|2113.7|2110.7|2109.1|2106.1|144
1733735400000|2024-12-09 09:10:00|2110.1|2107.1|2110.9|2107.9|2110.9|2107.9|2109.1|2106.1|47
1733735700000|2024-12-09 09:15:00|2111.1|2108.1|2109.1|2106.1|2111.4|2108.4|2109.1|2106.1|37
1733736000000|2024-12-09 09:20:00|2109.9|2106.9|2108.1|2105.1|2110.1|2107.1|2107.1|2104.1|101
1733736300000|2024-12-09 09:25:00|2108.9|2105.9|2102.4|2099.4|2109.1|2106.1|2098.6|2095.6|309
1733736600000|2024-12-09 09:30:00|2102.1|2099.1|2100.4|2097.4|2102.4|2099.4|2099.6|2096.6|58
1733736900000|2024-12-09 09:35:00|2100.6|2097.6|2105.1|2102.1|2105.1|2102.1|2100.6|2097.6|55
1733737200000|2024-12-09 09:40:00|2104.1|2101.1|2103.4|2100.4|2105.1|2102.1|2102.1|2099.1|93
1733737500000|2024-12-09 09:45:00|2103.1|2100.1|2103.1|2100.1|2103.1|2100.1|2102.1|2099.1|29
1733737800000|2024-12-09 09:50:00|2103.4|2100.4|2103.1|2100.1|2104.1|2101.1|2102.4|2099.4|45
1733738100000|2024-12-09 09:55:00|2103.4|2100.4|2105.1|2102.1|2105.1|2102.1|2103.1|2100.1|34
1733738400000|2024-12-09 10:00:00|2106.1|2103.1|2106.1|2103.1|2107.1|2104.1|2102.6|2099.6|73
1733738700000|2024-12-09 10:05:00|2107.1|2104.1|2108.6|2105.6|2108.6|2105.6|2107.1|2104.1|38
1733739000000|2024-12-09 10:10:00|2108.9|2105.9|2108.9|2105.9|2109.9|2106.9|2108.1|2105.1|81
1733739300000|2024-12-09 10:15:00|2109.1|2106.1|2108.9|2105.9|2109.6|2106.6|2107.1|2104.1|86
1733739600000|2024-12-09 10:20:00|2109.1|2106.1|2110.8|2107.8|2112.1|2109.1|2109.1|2106.1|123
1733739900000|2024-12-09 10:25:00|2111.4|2108.4|2109.8|2106.8|2111.6|2108.6|2107.8|2104.8|153
1733740200000|2024-12-09 10:30:00|2110.1|2107.1|2111.6|2108.6|2111.6|2108.6|2109.8|2106.8|109
1733740500000|2024-12-09 10:35:00|2112.6|2109.6|2111.6|2108.6|2112.6|2109.6|2111.6|2108.6|64
1733740800000|2024-12-09 10:40:00|2111.8|2108.8|2111.3|2108.3|2111.8|2108.8|2109.8|2106.8|43
1733741100000|2024-12-09 10:45:00|2111.6|2108.6|2112.1|2109.1|2113.1|2110.1|2111.6|2108.6|66
1733741400000|2024-12-09 10:50:00|2112.6|2109.6|2112.1|2109.1|2112.6|2109.6|2111.1|2108.1|59
1733741700000|2024-12-09 10:55:00|2112.3|2109.3|2112.1|2109.1|2112.6|2109.6|2112.1|2109.1|21
1733742000000|2024-12-09 11:00:00|2111.3|2108.3|2109.6|2106.6|2111.3|2108.3|2109.6|2106.6|78
1733742300000|2024-12-09 11:05:00|2110.3|2107.3|2112.3|2109.3|2112.6|2109.6|2110.3|2107.3|117
1733742600000|2024-12-09 11:10:00|2112.1|2109.1|2112.8|2109.8|2113.6|2110.6|2112.1|2109.1|241
1733742900000|2024-12-09 11:15:00|2113.4|2110.4|2108.3|2105.3|2114.3|2111.3|2107.1|2104.1|179
1733743200000|2024-12-09 11:20:00|2106.6|2103.6|2104.8|2101.8|2107.1|2104.1|2104.3|2101.3|74
1733743500000|2024-12-09 11:25:00|2104.3|2101.3|2102.6|2099.6|2106.1|2103.1|2102.6|2099.6|138
1733743800000|2024-12-09 11:30:00|2103.6|2100.6|2103.3|2100.3|2103.6|2100.6|2102.6|2099.6|34
1733744100000|2024-12-09 11:35:00|2104.3|2101.3|2102.3|2099.3|2105.1|2102.1|2102.3|2099.3|35
1733744400000|2024-12-09 11:40:00|2103.3|2100.3|2103.1|2100.1|2105.3|2102.3|2103.1|2100.1|36
1733744700000|2024-12-09 11:45:00|2103.3|2100.3|2106.1|2103.1|2106.1|2103.1|2103.3|2100.3|24
1733745000000|2024-12-09 11:50:00|2105.3|2102.3|2104.1|2101.1|2106.1|2103.1|2104.1|2101.1|33
1733745300000|2024-12-09 11:55:00|2104.3|2101.3|2105|2102|2106.1|2103.1|2104.1|2101.1|19
1733745600000|2024-12-09 12:00:00|2105.6|2102.6|2108|2105|2108.3|2105.3|2105|2102|199
1733745900000|2024-12-09 12:05:00|2107|2104|2110.6|2107.6|2111.3|2108.3|2107|2104|151
1733746200000|2024-12-09 12:10:00|2110.3|2107.3|2109.8|2106.8|2110.8|2107.8|2109.6|2106.6|123
1733746500000|2024-12-09 12:15:00|2110|2107|2108.5|2105.5|2110.6|2107.6|2106.8|2103.8|197
1733746800000|2024-12-09 12:20:00|2108.8|2105.8|2108.8|2105.8|2108.8|2105.8|2107.8|2104.8|11
1733747100000|2024-12-09 12:25:00|2108.3|2105.3|2110.5|2107.5|2110.5|2107.5|2107.8|2104.8|26
1733747400000|2024-12-09 12:30:00|2109.8|2106.8|2109.8|2106.8|2110.5|2107.5|2109.5|2106.5|64
1733747700000|2024-12-09 12:35:00|2106|2103|2101.3|2098.3|2107.5|2104.5|2100.3|2097.3|133
1733748000000|2024-12-09 12:40:00|2101|2098|2100|2097|2102|2099|2099.5|2096.5|47
1733748300000|2024-12-09 12:45:00|2100.3|2097.3|2097.7|2094.7|2100.5|2097.5|2097.5|2094.5|151
1733748600000|2024-12-09 12:50:00|2098|2095|2096.5|2093.5|2100.5|2097.5|2096.5|2093.5|162
1733748900000|2024-12-09 12:55:00|2096.7|2093.7|2096.5|2093.5|2098.2|2095.2|2096.5|2093.5|133
1733749200000|2024-12-09 13:00:00|2097|2094|2099.5|2096.5|2101|2098|2097|2094|196
1733749500000|2024-12-09 13:05:00|2099.7|2096.7|2100|2097|2100.5|2097.5|2096.5|2093.5|144
1733749800000|2024-12-09 13:10:00|2100.2|2097.2|2099.2|2096.2|2100.2|2097.2|2097.5|2094.5|202
1733750100000|2024-12-09 13:15:00|2099.5|2096.5|2088.5|2085.5|2099.7|2096.7|2088.5|2085.5|654
1733750400000|2024-12-09 13:20:00|2088.7|2085.7|2087.2|2084.2|2091|2088|2084.5|2081.5|481
1733750700000|2024-12-09 13:25:00|2084.7|2081.7|2085.7|2082.7|2088|2085|2084.2|2081.2|306
1733751000000|2024-12-09 13:30:00|2086|2083|2086|2083|2087|2084|2084.2|2081.2|186
1733751300000|2024-12-09 13:35:00|2086.2|2083.2|2084|2081|2087.5|2084.5|2084|2081|217
1733751600000|2024-12-09 13:40:00|2084.2|2081.2|2083.2|2080.2|2084.2|2081.2|2081|2078|227
1733751900000|2024-12-09 13:45:00|2083|2080|2086|2083|2086|2083|2083|2080|156
1733752200000|2024-12-09 13:50:00|2085.7|2082.7|2084.2|2081.2|2086|2083|2084|2081|179
1733752500000|2024-12-09 13:55:00|2084|2081|2081|2078|2084|2081|2080.7|2077.7|157
1733752800000|2024-12-09 14:00:00|2081.5|2078.5|2084.5|2081.5|2084.5|2081.5|2081|2078|150
1733753100000|2024-12-09 14:05:00|2084.7|2081.7|2086|2083|2086|2083|2083.7|2080.7|374
1733753400000|2024-12-09 14:10:00|2087|2084|2090.2|2087.2|2092|2089|2087|2084|183
1733753700000|2024-12-09 14:15:00|2089.5|2086.5|2088.5|2085.5|2089.5|2086.5|2087.5|2084.5|158
1733754000000|2024-12-09 14:20:00|2086.7|2083.7|2089.5|2086.5|2089.5|2086.5|2086.7|2083.7|136
1733754300000|2024-12-09 14:25:00|2088.7|2085.7|2084.9|2081.9|2089.5|2086.5|2084.9|2081.9|61
1733754600000|2024-12-09 14:30:00|2084.5|2081.5|2082.9|2079.9|2084.5|2081.5|2080.9|2077.9|420
1733754900000|2024-12-09 14:35:00|2083.5|2080.5|2079.4|2076.4|2083.9|2080.9|2079.4|2076.4|208
1733755200000|2024-12-09 14:40:00|2079.7|2076.7|2080.4|2077.4|2080.9|2077.9|2079.7|2076.7|108
1733755500000|2024-12-09 14:45:00|2080.7|2077.7|2084.7|2081.7|2084.7|2081.7|2080.7|2077.7|248
1733755800000|2024-12-09 14:50:00|2084.9|2081.9|2082.4|2079.4|2084.9|2081.9|2082.2|2079.2|53
1733756100000|2024-12-09 14:55:00|2083.4|2080.4|2083.9|2080.9|2085.2|2082.2|2082.4|2079.4|169
1733756400000|2024-12-09 15:00:00|2083.2|2080.2|2083.9|2080.9|2084.9|2081.9|2082.4|2079.4|218
1733756700000|2024-12-09 15:05:00|2084.9|2081.9|2088.9|2085.9|2088.9|2085.9|2084.9|2081.9|164
1733757000000|2024-12-09 15:10:00|2086.9|2083.9|2085.9|2082.9|2086.9|2083.9|2085.9|2082.9|89
1733757300000|2024-12-09 15:15:00|2086.9|2083.9|2084.9|2081.9|2086.9|2083.9|2084.9|2081.9|56
1733757600000|2024-12-09 15:20:00|2083.9|2080.9|2082.4|2079.4|2083.9|2080.9|2080.4|2077.4|447
1733757900000|2024-12-09 15:25:00|2082.9|2079.9|2083.4|2080.4|2085.9|2082.9|2082.9|2079.9|151
1733758200000|2024-12-09 15:30:00|2084.1|2081.1|2087.4|2084.4|2088.4|2085.4|2084.1|2081.1|121
1733758500000|2024-12-09 15:35:00|2087.6|2084.6|2087.4|2084.4|2090.6|2087.6|2087.4|2084.4|219
1733758800000|2024-12-09 15:40:00|2087.9|2084.9|2086.4|2083.4|2089.4|2086.4|2085.4|2082.4|201
1733759100000|2024-12-09 15:45:00|2086.1|2083.1|2080.9|2077.9|2086.1|2083.1|2080.9|2077.9|321
1733759400000|2024-12-09 15:50:00|2080.6|2077.6|2073.8|2070.8|2080.6|2077.6|2073.3|2070.3|1128
1733759700000|2024-12-09 15:55:00|2074.1|2071.1|2073.3|2070.3|2074.8|2071.8|2073.1|2070.1|365
1733760000000|2024-12-09 16:00:00|2072.8|2069.8|2070.8|2067.8|2072.8|2069.8|2068.8|2065.8|885
1733760300000|2024-12-09 16:05:00|2071|2068|2072.8|2069.8|2074.8|2071.8|2071|2068|212
1733760600000|2024-12-09 16:10:00|2072.6|2069.6|2072.8|2069.8|2072.8|2069.8|2071.8|2068.8|198
1733760900000|2024-12-09 16:15:00|2072.3|2069.3|2073.8|2070.8|2073.8|2070.8|2071.6|2068.6|294
1733761200000|2024-12-09 16:20:00|2074.6|2071.6|2073.3|2070.3|2075.3|2072.3|2073.3|2070.3|385
1733761500000|2024-12-09 16:25:00|2073.8|2070.8|2074.3|2071.3|2074.8|2071.8|2073.8|2070.8|232
1733761800000|2024-12-09 16:30:00|2075.3|2072.3|2071.3|2068.3|2075.8|2072.8|2071.3|2068.3|379
1733762100000|2024-12-09 16:35:00|2070.8|2067.8|2072.3|2069.3|2073.8|2070.8|2070.3|2067.3|96
1733762400000|2024-12-09 16:40:00|2072|2069|2070.3|2067.3|2072.3|2069.3|2070.3|2067.3|159
1733762700000|2024-12-09 16:45:00|2070.5|2067.5|2071.3|2068.3|2073.3|2070.3|2070.5|2067.5|287
1733763000000|2024-12-09 16:50:00|2070.8|2067.8|2069.3|2066.3|2070.8|2067.8|2068.3|2065.3|610
1733763300000|2024-12-09 16:55:00|2070|2067|2069.3|2066.3|2070.3|2067.3|2069.3|2066.3|169
1733763600000|2024-12-09 17:00:00|2068.7|2065.7|2070.2|2067.2|2070.7|2067.7|2067.7|2064.7|306
1733763900000|2024-12-09 17:05:00|2070.5|2067.5|2071.2|2068.2|2072.2|2069.2|2070.2|2067.2|202
1733764200000|2024-12-09 17:10:00|2071.5|2068.5|2075.7|2072.7|2075.7|2072.7|2071.5|2068.5|157
1733764500000|2024-12-09 17:15:00|2075.2|2072.2|2072.2|2069.2|2076.5|2073.5|2072.2|2069.2|136
1733764800000|2024-12-09 17:20:00|2071.2|2068.2|2071.2|2068.2|2071.2|2068.2|2069.2|2066.2|248
1733765100000|2024-12-09 17:25:00|2071|2068|2069.5|2066.5|2071.2|2068.2|2069.2|2066.2|370
1733765400000|2024-12-09 17:30:00|2069.2|2066.2|2070.2|2067.2|2070.5|2067.5|2067.7|2064.7|755
1733765700000|2024-12-09 17:35:00|2070.7|2067.7|2066.7|2063.7|2071.2|2068.2|2066.4|2063.4|841
1733766000000|2024-12-09 17:40:00|2065.7|2062.7|2070.2|2067.2|2070.7|2067.7|2065.4|2062.4|960
1733766300000|2024-12-09 17:45:00|2070.7|2067.7|2072.2|2069.2|2073.2|2070.2|2069.7|2066.7|898
1733766600000|2024-12-09 17:50:00|2073.2|2070.2|2076.2|2073.2|2080.2|2077.2|2072.2|2069.2|3502
1733766900000|2024-12-09 17:55:00|2075.5|2072.5|2076.7|2073.7|2078.2|2075.2|2072.7|2069.7|811
1733819400000|2024-12-10 08:30:00|2078.1|2075.1|2067.4|2064.4|2078.1|2075.1|2064.4|2061.4|825
1733819700000|2024-12-10 08:35:00|2067.6|2064.6|2064.6|2061.6|2068.4|2065.4|2064.6|2061.6|76
1733820000000|2024-12-10 08:40:00|2064.3|2061.3|2059.3|2056.3|2064.6|2061.6|2057.3|2054.3|539
1733820300000|2024-12-10 08:45:00|2058.8|2055.8|2058.8|2055.8|2059.6|2056.6|2055.1|2052.1|476
1733820600000|2024-12-10 08:50:00|2059.3|2056.3|2056.8|2053.8|2060.3|2057.3|2056.8|2053.8|96
1733820900000|2024-12-10 08:55:00|2056.6|2053.6|2053.1|2050.1|2056.8|2053.8|2053.1|2050.1|193
1733821200000|2024-12-10 09:00:00|2053.3|2050.3|2053.1|2050.1|2053.3|2050.3|2052.1|2049.1|76
1733821500000|2024-12-10 09:05:00|2052.3|2049.3|2053.1|2050.1|2054.8|2051.8|2052.1|2049.1|166
1733821800000|2024-12-10 09:10:00|2052.6|2049.6|2052.1|2049.1|2053.8|2050.8|2052.1|2049.1|118
1733822100000|2024-12-10 09:15:00|2052.8|2049.8|2053.6|2050.6|2054.1|2051.1|2052.1|2049.1|214
1733822400000|2024-12-10 09:20:00|2053.3|2050.3|2054.3|2051.3|2056.1|2053.1|2053.3|2050.3|67
1733822700000|2024-12-10 09:25:00|2054.1|2051.1|2050.6|2047.6|2054.1|2051.1|2049.8|2046.8|279
1733823000000|2024-12-10 09:30:00|2050.8|2047.8|2049.6|2046.6|2051.6|2048.6|2049.6|2046.6|97
1733823300000|2024-12-10 09:35:00|2048|2045|2047|2044|2048|2045|2046|2043|148
1733823600000|2024-12-10 09:40:00|2046.3|2043.3|2045.5|2042.5|2046.3|2043.3|2045|2042|125
1733823900000|2024-12-10 09:45:00|2046|2043|2046.3|2043.3|2047.5|2044.5|2046|2043|59
1733824200000|2024-12-10 09:50:00|2046|2043|2045.5|2042.5|2047.3|2044.3|2045.3|2042.3|102
1733824500000|2024-12-10 09:55:00|2046.3|2043.3|2046.3|2043.3|2047.8|2044.8|2045.8|2042.8|177
1733824800000|2024-12-10 10:00:00|2047|2044|2045.5|2042.5|2048.3|2045.3|2045.5|2042.5|200
1733825100000|2024-12-10 10:05:00|2045.8|2042.8|2045.8|2042.8|2045.8|2042.8|2045.5|2042.5|110
1733825400000|2024-12-10 10:10:00|2045.5|2042.5|2044.8|2041.8|2046.5|2043.5|2044.5|2041.5|116
1733825700000|2024-12-10 10:15:00|2045|2042|2044.3|2041.3|2047.5|2044.5|2043.8|2040.8|158
1733826000000|2024-12-10 10:20:00|2044|2041|2045.2|2042.2|2045.2|2042.2|2043.2|2040.2|90
1733826300000|2024-12-10 10:25:00|2045|2042|2046|2043|2047|2044|2045|2042|201
1733826600000|2024-12-10 10:30:00|2045|2042|2044|2041|2045.2|2042.2|2044|2041|53
1733826900000|2024-12-10 10:35:00|2042.5|2039.5|2043.2|2040.2|2043.2|2040.2|2041.2|2038.2|213
1733827200000|2024-12-10 10:40:00|2043|2040|2040.5|2037.5|2043|2040|2040.5|2037.5|103
1733827500000|2024-12-10 10:45:00|2041.2|2038.2|2037.5|2034.5|2042.2|2039.2|2037.5|2034.5|261
1733827800000|2024-12-10 10:50:00|2038|2035|2037.5|2034.5|2038.7|2035.7|2037.5|2034.5|455
1733828100000|2024-12-10 10:55:00|2037.7|2034.7|2037.7|2034.7|2039.5|2036.5|2037|2034|159
1733828400000|2024-12-10 11:00:00|2037.5|2034.5|2038.7|2035.7|2039|2036|2036.7|2033.7|298
1733828700000|2024-12-10 11:05:00|2038.5|2035.5|2038|2035|2039|2036|2037|2034|159
1733829000000|2024-12-10 11:10:00|2038.2|2035.2|2037.2|2034.2|2038.4|2035.4|2037|2034|296
1733829300000|2024-12-10 11:15:00|2037.4|2034.4|2039.4|2036.4|2040|2037|2037.4|2034.4|187
1733829600000|2024-12-10 11:20:00|2041.4|2038.4|2037.9|2034.9|2041.4|2038.4|2037.9|2034.9|142
1733829900000|2024-12-10 11:25:00|2037.4|2034.4|2038.4|2035.4|2039.2|2036.2|2037.2|2034.2|212
1733830200000|2024-12-10 11:30:00|2038.2|2035.2|2038.9|2035.9|2039.9|2036.9|2037.9|2034.9|103
1733830500000|2024-12-10 11:35:00|2039.2|2036.2|2040.4|2037.4|2041.2|2038.2|2039.2|2036.2|97
1733830800000|2024-12-10 11:40:00|2040.2|2037.2|2037.4|2034.4|2041.2|2038.2|2037.2|2034.2|140
1733831100000|2024-12-10 11:45:00|2037.2|2034.2|2037.9|2034.9|2037.9|2034.9|2036.9|2033.9|194
1733831400000|2024-12-10 11:50:00|2038.2|2035.2|2038.2|2035.2|2038.2|2035.2|2036.9|2033.9|213
1733831700000|2024-12-10 11:55:00|2038.4|2035.4|2039.2|2036.2|2039.9|2036.9|2037.7|2034.7|61
1733832000000|2024-12-10 12:00:00|2038.2|2035.2|2039.7|2036.7|2040.2|2037.2|2037.2|2034.2|143
1733832300000|2024-12-10 12:05:00|2039.4|2036.4|2037.2|2034.2|2039.4|2036.4|2037.2|2034.2|159
1733832600000|2024-12-10 12:10:00|2037.4|2034.4|2035.4|2032.4|2037.4|2034.4|2035.4|2032.4|99
1733832900000|2024-12-10 12:15:00|2033.4|2030.4|2029.4|2026.4|2033.4|2030.4|2028.2|2025.2|454
1733833200000|2024-12-10 12:20:00|2029.7|2026.7|2028.6|2025.6|2029.7|2026.7|2027.9|2024.9|68
1733833500000|2024-12-10 12:25:00|2028.4|2025.4|2032.9|2029.9|2033.9|2030.9|2027.6|2024.6|368
1733833800000|2024-12-10 12:30:00|2033.2|2030.2|2033.4|2030.4|2036.9|2033.9|2032.9|2029.9|510
1733834100000|2024-12-10 12:35:00|2032.9|2029.9|2027.6|2024.6|2033.4|2030.4|2025.4|2022.4|1407
1733834400000|2024-12-10 12:40:00|2027.4|2024.4|2024.6|2021.6|2027.4|2024.4|2023.1|2020.1|1456
1733834700000|2024-12-10 12:45:00|2024.4|2021.4|2025.4|2022.4|2025.4|2022.4|2022.6|2019.6|266
1733835000000|2024-12-10 12:50:00|2025.1|2022.1|2024.1|2021.1|2025.9|2022.9|2023.9|2020.9|170
1733835300000|2024-12-10 12:55:00|2023.9|2020.9|2023.1|2020.1|2024.3|2021.3|2021.3|2018.3|1272
1733835600000|2024-12-10 13:00:00|2023.3|2020.3|2025.8|2022.8|2026.3|2023.3|2019.3|2016.3|2505
1733835900000|2024-12-10 13:05:00|2025.3|2022.3|2024.8|2021.8|2029.3|2026.3|2023.8|2020.8|1081
1733836200000|2024-12-10 13:10:00|2025.1|2022.1|2027.3|2024.3|2029.1|2026.1|2023.6|2020.6|766
1733836500000|2024-12-10 13:15:00|2027.1|2024.1|2035.6|2032.6|2035.8|2032.8|2026.3|2023.3|1139
1733836800000|2024-12-10 13:20:00|2036.1|2033.1|2027.6|2024.6|2037.8|2034.8|2026.6|2023.6|715
1733837100000|2024-12-10 13:25:00|2027.8|2024.8|2029.8|2026.8|2029.8|2026.8|2025.8|2022.8|388
1733837400000|2024-12-10 13:30:00|2028.8|2025.8|2025.3|2022.3|2028.8|2025.8|2024.8|2021.8|526
1733837700000|2024-12-10 13:35:00|2025.6|2022.6|2024.8|2021.8|2028.8|2025.8|2024.6|2021.6|274
1733838000000|2024-12-10 13:40:00|2024.6|2021.6|2025.3|2022.3|2027.3|2024.3|2023.6|2020.6|347
1733838300000|2024-12-10 13:45:00|2024.8|2021.8|2027.3|2024.3|2031.6|2028.6|2024.8|2021.8|389
1733838600000|2024-12-10 13:50:00|2026.8|2023.8|2026.3|2023.3|2027.3|2024.3|2026.1|2023.1|179
1733838900000|2024-12-10 13:55:00|2027.3|2024.3|2027.8|2024.8|2027.8|2024.8|2026.3|2023.3|224
1733839200000|2024-12-10 14:00:00|2026.8|2023.8|2030|2027|2030|2027|2022.3|2019.3|446
1733839500000|2024-12-10 14:05:00|2030.3|2027.3|2028.8|2025.8|2030.3|2027.3|2026.3|2023.3|232
1733839800000|2024-12-10 14:10:00|2028.3|2025.3|2025.3|2022.3|2028.3|2025.3|2025|2022|240
1733840100000|2024-12-10 14:15:00|2025.5|2022.5|2030.8|2027.8|2031.8|2028.8|2025.3|2022.3|307
1733840400000|2024-12-10 14:20:00|2029.8|2026.8|2025.3|2022.3|2029.8|2026.8|2024.8|2021.8|241
1733840700000|2024-12-10 14:25:00|2025.8|2022.8|2025.3|2022.3|2027.3|2024.3|2025.3|2022.3|210
1733841000000|2024-12-10 14:30:00|2024.8|2021.8|2026.3|2023.3|2026.3|2023.3|2024.3|2021.3|266
1733841300000|2024-12-10 14:35:00|2026|2023|2027.8|2024.8|2030.3|2027.3|2024.3|2021.3|393
1733841600000|2024-12-10 14:40:00|2027.3|2024.3|2027.8|2024.8|2028.8|2025.8|2025.8|2022.8|494
1733841900000|2024-12-10 14:45:00|2027.5|2024.5|2029.5|2026.5|2031.3|2028.3|2026.5|2023.5|612
1733842200000|2024-12-10 14:50:00|2029.3|2026.3|2028.8|2025.8|2029.8|2026.8|2027.8|2024.8|180
1733842500000|2024-12-10 14:55:00|2027.8|2024.8|2032.3|2029.3|2032.5|2029.5|2027.8|2024.8|402
1733842800000|2024-12-10 15:00:00|2032.8|2029.8|2036.3|2033.3|2036.3|2033.3|2032.3|2029.3|417
1733843100000|2024-12-10 15:05:00|2035.8|2032.8|2038.8|2035.8|2039|2036|2034.8|2031.8|527
1733843400000|2024-12-10 15:10:00|2039|2036|2039.8|2036.8|2040.8|2037.8|2038.8|2035.8|469
1733843700000|2024-12-10 15:15:00|2039.5|2036.5|2038.8|2035.8|2041|2038|2038.8|2035.8|222
1733844000000|2024-12-10 15:20:00|2038|2035|2035.3|2032.3|2038|2035|2035.3|2032.3|195
1733844300000|2024-12-10 15:25:00|2034.3|2031.3|2033.2|2030.2|2034.3|2031.3|2033.2|2030.2|212
1733844600000|2024-12-10 15:30:00|2033.7|2030.7|2035.2|2032.2|2036.8|2033.8|2033.2|2030.2|341
1733844900000|2024-12-10 15:35:00|2034.2|2031.2|2035.7|2032.7|2036.8|2033.8|2034.2|2031.2|213
1733845200000|2024-12-10 15:40:00|2036|2033|2035.2|2032.2|2036.7|2033.7|2035|2032|66
1733845500000|2024-12-10 15:45:00|2035|2032|2033.5|2030.5|2035.2|2032.2|2033.2|2030.2|301
1733845800000|2024-12-10 15:50:00|2033.2|2030.2|2033.2|2030.2|2034.2|2031.2|2033.2|2030.2|133
1733846100000|2024-12-10 15:55:00|2032.2|2029.2|2032.2|2029.2|2033.2|2030.2|2032.2|2029.2|168
1733846400000|2024-12-10 16:00:00|2032.7|2029.7|2032|2029|2032.7|2029.7|2031.7|2028.7|332
1733846700000|2024-12-10 16:05:00|2031.7|2028.7|2031.2|2028.2|2032|2029|2030.2|2027.2|353
1733847000000|2024-12-10 16:10:00|2030.2|2027.2|2030.2|2027.2|2030.2|2027.2|2030.2|2027.2|253
1733847300000|2024-12-10 16:15:00|2030.7|2027.7|2037.2|2034.2|2037.2|2034.2|2030.2|2027.2|283
1733847600000|2024-12-10 16:20:00|2038.2|2035.2|2033.7|2030.7|2038.2|2035.2|2033.7|2030.7|179
1733847900000|2024-12-10 16:25:00|2033.2|2030.2|2033.7|2030.7|2034.7|2031.7|2031.7|2028.7|230
1733848200000|2024-12-10 16:30:00|2032.7|2029.7|2031.7|2028.7|2033|2030|2031|2028|201
1733848500000|2024-12-10 16:35:00|2031.2|2028.2|2030.2|2027.2|2032.2|2029.2|2030.2|2027.2|198
1733848800000|2024-12-10 16:40:00|2031.2|2028.2|2031|2028|2032.2|2029.2|2030.2|2027.2|191
1733849100000|2024-12-10 16:45:00|2030.7|2027.7|2031.2|2028.2|2032.2|2029.2|2030.5|2027.5|118
1733849400000|2024-12-10 16:50:00|2030.7|2027.7|2030.7|2027.7|2032.2|2029.2|2030.2|2027.2|244
1733849700000|2024-12-10 16:55:00|2030.9|2027.9|2030.9|2027.9|2031.9|2028.9|2030.2|2027.2|167
1733850000000|2024-12-10 17:00:00|2031.2|2028.2|2032.7|2029.7|2032.7|2029.7|2030.2|2027.2|201
1733850300000|2024-12-10 17:05:00|2033.7|2030.7|2040|2037|2040|2037|2031.2|2028.2|644
1733850600000|2024-12-10 17:10:00|2039.5|2036.5|2035.2|2032.2|2040.2|2037.2|2035.2|2032.2|310
1733850900000|2024-12-10 17:15:00|2034.9|2031.9|2033.9|2030.9|2034.9|2031.9|2033.2|2030.2|173
1733851200000|2024-12-10 17:20:00|2034.9|2031.9|2039.2|2036.2|2039.2|2036.2|2034.9|2031.9|222
1733851500000|2024-12-10 17:25:00|2038.9|2035.9|2036.7|2033.7|2038.9|2035.9|2034.9|2031.9|305
1733851800000|2024-12-10 17:30:00|2036.2|2033.2|2038.7|2035.7|2039.4|2036.4|2035.9|2032.9|666
1733852100000|2024-12-10 17:35:00|2038.4|2035.4|2037.7|2034.7|2038.4|2035.4|2036.7|2033.7|479
1733852400000|2024-12-10 17:40:00|2037.4|2034.4|2037.9|2034.9|2038.2|2035.2|2035.7|2032.7|576
1733852700000|2024-12-10 17:45:00|2037.4|2034.4|2040.4|2037.4|2040.4|2037.4|2034.7|2031.7|906
1733853000000|2024-12-10 17:50:00|2041.2|2038.2|2034.7|2031.7|2041.2|2038.2|2033.2|2030.2|2691
1733853300000|2024-12-10 17:55:00|2035.7|2032.7|2037.9|2034.9|2039.4|2036.4|2033.7|2030.7|1377
1733905800000|2024-12-11 08:30:00|2033.9|2030.9|2039.9|2036.9|2041.9|2038.9|2030.6|2027.6|862
1733906100000|2024-12-11 08:35:00|2040.1|2037.1|2033.9|2030.9|2041.6|2038.6|2033.9|2030.9|187
1733906400000|2024-12-11 08:40:00|2033.6|2030.6|2036.9|2033.9|2036.9|2033.9|2032.4|2029.4|67
1733906700000|2024-12-11 08:45:00|2037.4|2034.4|2042.4|2039.4|2044.1|2041.1|2036.9|2033.9|407
1733907000000|2024-12-11 08:50:00|2043.1|2040.1|2043.4|2040.4|2044.1|2041.1|2041.4|2038.4|89
1733907300000|2024-12-11 08:55:00|2044.1|2041.1|2037.4|2034.4|2044.1|2041.1|2036.9|2033.9|215
1733907600000|2024-12-11 09:00:00|2037.1|2034.1|2037.6|2034.6|2039.4|2036.4|2036.4|2033.4|105
1733907900000|2024-12-11 09:05:00|2037.9|2034.9|2037.6|2034.6|2038.6|2035.6|2037.6|2034.6|40
1733908200000|2024-12-11 09:10:00|2037.3|2034.3|2038.6|2035.6|2040.1|2037.1|2036.8|2033.8|66
1733908500000|2024-12-11 09:15:00|2038.8|2035.8|2040.1|2037.1|2040.3|2037.3|2036.8|2033.8|50
1733908800000|2024-12-11 09:20:00|2039.6|2036.6|2041.3|2038.3|2042.1|2039.1|2039.6|2036.6|68
1733909100000|2024-12-11 09:25:00|2041.6|2038.6|2043.3|2040.3|2043.3|2040.3|2039.8|2036.8|56
1733909400000|2024-12-11 09:30:00|2043.1|2040.1|2042.6|2039.6|2043.3|2040.3|2040.8|2037.8|32
1733909700000|2024-12-11 09:35:00|2042.3|2039.3|2043.8|2040.8|2044.1|2041.1|2041.6|2038.6|93
1733910000000|2024-12-11 09:40:00|2044.1|2041.1|2041.6|2038.6|2044.1|2041.1|2041.3|2038.3|16
1733910300000|2024-12-11 09:45:00|2041.3|2038.3|2044.1|2041.1|2044.1|2041.1|2040.8|2037.8|23
1733910600000|2024-12-11 09:50:00|2044.3|2041.3|2043.1|2040.1|2044.3|2041.3|2043.1|2040.1|118
1733910900000|2024-12-11 09:55:00|2042.1|2039.1|2040.6|2037.6|2042.6|2039.6|2040.6|2037.6|44
1733911200000|2024-12-11 10:00:00|2040.3|2037.3|2044.8|2041.8|2045.8|2042.8|2040.1|2037.1|299
1733911500000|2024-12-11 10:05:00|2045.1|2042.1|2041.6|2038.6|2046.6|2043.6|2041.3|2038.3|208
1733911800000|2024-12-11 10:10:00|2041.3|2038.3|2043.1|2040.1|2043.1|2040.1|2040.3|2037.3|44
1733912100000|2024-12-11 10:15:00|2043.3|2040.3|2041.3|2038.3|2043.3|2040.3|2040.3|2037.3|37
1733912400000|2024-12-11 10:20:00|2041.6|2038.6|2041.5|2038.5|2043|2040|2041|2038|39
1733912700000|2024-12-11 10:25:00|2041.3|2038.3|2041.3|2038.3|2041.3|2038.3|2040.3|2037.3|3
1733913000000|2024-12-11 10:30:00|2041|2038|2041|2038|2041.8|2038.8|2039.5|2036.5|33
1733913300000|2024-12-11 10:35:00|2040.3|2037.3|2037.8|2034.8|2040.8|2037.8|2036|2033|187
1733913600000|2024-12-11 10:40:00|2038|2035|2032.3|2029.3|2038|2035|2030.5|2027.5|269
1733913900000|2024-12-11 10:45:00|2031.5|2028.5|2033.3|2030.3|2034.3|2031.3|2031|2028|36
1733914200000|2024-12-11 10:50:00|2033|2030|2032.3|2029.3|2034.3|2031.3|2031.8|2028.8|98
1733914500000|2024-12-11 10:55:00|2031.8|2028.8|2030.5|2027.5|2032.3|2029.3|2030.5|2027.5|49
1733914800000|2024-12-11 11:00:00|2031.3|2028.3|2032.3|2029.3|2033.3|2030.3|2031.3|2028.3|39
1733915100000|2024-12-11 11:05:00|2031.5|2028.5|2032.8|2029.8|2033.3|2030.3|2030.5|2027.5|96
1733915400000|2024-12-11 11:10:00|2032.3|2029.3|2031.5|2028.5|2032.5|2029.5|2031.5|2028.5|59
1733915700000|2024-12-11 11:15:00|2031.3|2028.3|2031.8|2028.8|2032.5|2029.5|2030|2027|60
1733916000000|2024-12-11 11:20:00|2031.5|2028.5|2030.8|2027.8|2031.8|2028.8|2030.5|2027.5|35
1733916300000|2024-12-11 11:25:00|2030.5|2027.5|2031|2028|2031.8|2028.8|2030.5|2027.5|29
1733916600000|2024-12-11 11:30:00|2030.8|2027.8|2032|2029|2033|2030|2030.8|2027.8|29
1733916900000|2024-12-11 11:35:00|2032.3|2029.3|2033.5|2030.5|2034.2|2031.2|2032.3|2029.3|22
1733917200000|2024-12-11 11:40:00|2033|2030|2029.5|2026.5|2033|2030|2029.5|2026.5|95
1733917500000|2024-12-11 11:45:00|2025|2022|2020.5|2017.5|2026|2023|2020.5|2017.5|558
1733917800000|2024-12-11 11:50:00|2021.2|2018.2|2022|2019|2023.2|2020.2|2021|2018|158
1733918100000|2024-12-11 11:55:00|2022.5|2019.5|2022|2019|2022.5|2019.5|2021.2|2018.2|42
1733918400000|2024-12-11 12:00:00|2022.2|2019.2|2024|2021|2025|2022|2022.2|2019.2|72
1733918700000|2024-12-11 12:05:00|2024.2|2021.2|2023.5|2020.5|2024.2|2021.2|2022.2|2019.2|39
1733919000000|2024-12-11 12:10:00|2023.2|2020.2|2021.5|2018.5|2023.2|2020.2|2021.2|2018.2|137
1733919300000|2024-12-11 12:15:00|2021.7|2018.7|2021.7|2018.7|2023|2020|2021.7|2018.7|66
1733919600000|2024-12-11 12:20:00|2021.2|2018.2|2021.7|2018.7|2022.2|2019.2|2021.2|2018.2|35
1733919900000|2024-12-11 12:25:00|2022|2019|2022.5|2019.5|2022.5|2019.5|2021.2|2018.2|34
1733920200000|2024-12-11 12:30:00|2022.7|2019.7|2022.7|2019.7|2022.7|2019.7|2022.5|2019.5|42
1733920500000|2024-12-11 12:35:00|2023.2|2020.2|2025.2|2022.2|2025.2|2022.2|2023|2020|111
1733920800000|2024-12-11 12:40:00|2024.5|2021.5|2026|2023|2028|2025|2024.5|2021.5|96
1733921100000|2024-12-11 12:45:00|2025.7|2022.7|2021|2018|2026|2023|2020.7|2017.7|119
1733921400000|2024-12-11 12:50:00|2020.5|2017.5|2017.5|2014.5|2022|2019|2017.5|2014.5|470
1733921700000|2024-12-11 12:55:00|2017.2|2014.2|2019.9|2016.9|2019.9|2016.9|2016|2013|180
1733922000000|2024-12-11 13:00:00|2020.9|2017.9|2020.9|2017.9|2022.9|2019.9|2019.7|2016.7|130
1733922300000|2024-12-11 13:05:00|2021.9|2018.9|2022.9|2019.9|2023.9|2020.9|2021.9|2018.9|209
1733922600000|2024-12-11 13:10:00|2024.7|2021.7|2020.9|2017.9|2024.7|2021.7|2019.9|2016.9|246
1733922900000|2024-12-11 13:15:00|2021.2|2018.2|2022.9|2019.9|2022.9|2019.9|2020.9|2017.9|138
1733923200000|2024-12-11 13:20:00|2022.7|2019.7|2034.7|2031.7|2034.9|2031.9|2022.4|2019.4|559
1733923500000|2024-12-11 13:25:00|2035.2|2032.2|2044.9|2041.9|2045.9|2042.9|2033.9|2030.9|794
1733923800000|2024-12-11 13:30:00|2045.2|2042.2|2036.9|2033.9|2047.4|2044.4|2034.4|2031.4|655
1733924100000|2024-12-11 13:35:00|2035.9|2032.9|2040.2|2037.2|2041.9|2038.9|2034.9|2031.9|300
1733924400000|2024-12-11 13:40:00|2039.9|2036.9|2042.2|2039.2|2043.2|2040.2|2039.4|2036.4|277
1733924700000|2024-12-11 13:45:00|2041.9|2038.9|2045.4|2042.4|2047.4|2044.4|2041.9|2038.9|698
1733925000000|2024-12-11 13:50:00|2045.7|2042.7|2045.4|2042.4|2047.4|2044.4|2044.4|2041.4|300
1733925300000|2024-12-11 13:55:00|2044.7|2041.7|2043.4|2040.4|2044.7|2041.7|2041.7|2038.7|195
1733925600000|2024-12-11 14:00:00|2043.7|2040.7|2045.9|2042.9|2050.9|2047.9|2043.7|2040.7|744
1733925900000|2024-12-11 14:05:00|2046.4|2043.4|2043.9|2040.9|2046.7|2043.7|2041.9|2038.9|169
1733926200000|2024-12-11 14:10:00|2042.9|2039.9|2046.4|2043.4|2046.4|2043.4|2042.9|2039.9|147
1733926500000|2024-12-11 14:15:00|2045.9|2042.9|2047.4|2044.4|2047.4|2044.4|2043.9|2040.9|324
1733926800000|2024-12-11 14:20:00|2047.6|2044.6|2047.4|2044.4|2048.4|2045.4|2047.1|2044.1|280
1733927100000|2024-12-11 14:25:00|2047.1|2044.1|2045.4|2042.4|2047.4|2044.4|2044.9|2041.9|133
1733927400000|2024-12-11 14:30:00|2045.1|2042.1|2046.4|2043.4|2048.1|2045.1|2045.1|2042.1|260
1733927700000|2024-12-11 14:35:00|2046.1|2043.1|2054.9|2051.9|2059.1|2056.1|2046.1|2043.1|1045
1733928000000|2024-12-11 14:40:00|2055.1|2052.1|2055.9|2052.9|2056.9|2053.9|2053.4|2050.4|305
1733928300000|2024-12-11 14:45:00|2056.4|2053.4|2057.9|2054.9|2060.4|2057.4|2056.4|2053.4|482
1733928600000|2024-12-11 14:50:00|2058.4|2055.4|2054.9|2051.9|2058.4|2055.4|2054.9|2051.9|314
1733928900000|2024-12-11 14:55:00|2054.6|2051.6|2052.9|2049.9|2054.9|2051.9|2051.4|2048.4|302
1733929200000|2024-12-11 15:00:00|2053.1|2050.1|2055.9|2052.9|2055.9|2052.9|2052.4|2049.4|207
1733929500000|2024-12-11 15:05:00|2055.6|2052.6|2056.1|2053.1|2058.9|2055.9|2055.4|2052.4|252
1733929800000|2024-12-11 15:10:00|2055.9|2052.9|2051.4|2048.4|2055.9|2052.9|2051.4|2048.4|251
1733930100000|2024-12-11 15:15:00|2051.9|2048.9|2053.4|2050.4|2053.4|2050.4|2051.9|2048.9|79
1733930400000|2024-12-11 15:20:00|2054.1|2051.1|2051.3|2048.3|2054.8|2051.8|2051.3|2048.3|159
1733930700000|2024-12-11 15:25:00|2051.1|2048.1|2052.8|2049.8|2054.3|2051.3|2050.8|2047.8|184
1733931000000|2024-12-11 15:30:00|2051.8|2048.8|2050.8|2047.8|2052.8|2049.8|2049.8|2046.8|382
1733931300000|2024-12-11 15:35:00|2051.8|2048.8|2048.8|2045.8|2051.8|2048.8|2048.8|2045.8|163
1733931600000|2024-12-11 15:40:00|2047.8|2044.8|2051.3|2048.3|2051.3|2048.3|2047.8|2044.8|220
1733931900000|2024-12-11 15:45:00|2051.1|2048.1|2049.3|2046.3|2051.3|2048.3|2047.8|2044.8|311
1733932200000|2024-12-11 15:50:00|2050.1|2047.1|2044.8|2041.8|2050.3|2047.3|2043.3|2040.3|335
1733932500000|2024-12-11 15:55:00|2044.6|2041.6|2043.3|2040.3|2044.6|2041.6|2042.1|2039.1|323
1733932800000|2024-12-11 16:00:00|2043.8|2040.8|2037.8|2034.8|2044.8|2041.8|2037.8|2034.8|315
1733933100000|2024-12-11 16:05:00|2037.6|2034.6|2044.8|2041.8|2045.8|2042.8|2037.3|2034.3|375
1733933400000|2024-12-11 16:10:00|2045.1|2042.1|2050.8|2047.8|2050.8|2047.8|2045.1|2042.1|143
1733933700000|2024-12-11 16:15:00|2049.8|2046.8|2054.3|2051.3|2055.3|2052.3|2049.8|2046.8|224
1733934000000|2024-12-11 16:20:00|2053.8|2050.8|2054.3|2051.3|2055.3|2052.3|2053.3|2050.3|275
1733934300000|2024-12-11 16:25:00|2054.8|2051.8|2054.3|2051.3|2055.3|2052.3|2054.3|2051.3|219
1733934600000|2024-12-11 16:30:00|2055.3|2052.3|2056|2053|2056.3|2053.3|2054.3|2051.3|401
1733934900000|2024-12-11 16:35:00|2055.5|2052.5|2056.3|2053.3|2056.3|2053.3|2054.3|2051.3|382
1733935200000|2024-12-11 16:40:00|2061|2058|2061.8|2058.8|2061.8|2058.8|2060|2057|409
1733935500000|2024-12-11 16:45:00|2062.3|2059.3|2060.8|2057.8|2062.5|2059.5|2060.8|2057.8|572
1733935800000|2024-12-11 16:50:00|2061.3|2058.3|2060.8|2057.8|2061.8|2058.8|2060.8|2057.8|139
1733936100000|2024-12-11 16:55:00|2057.8|2054.8|2057.8|2054.8|2060|2057|2057.8|2054.8|117
1733936400000|2024-12-11 17:00:00|2058.8|2055.8|2058.3|2055.3|2060.8|2057.8|2058.3|2055.3|373
1733936700000|2024-12-11 17:05:00|2058.8|2055.8|2056.8|2053.8|2059.3|2056.3|2056.3|2053.3|271
1733937000000|2024-12-11 17:10:00|2056.5|2053.5|2056.8|2053.8|2056.8|2053.8|2055.8|2052.8|111
1733937300000|2024-12-11 17:15:00|2057.3|2054.3|2057.8|2054.8|2058.3|2055.3|2057.3|2054.3|51
1733937600000|2024-12-11 17:20:00|2058.8|2055.8|2053.8|2050.8|2058.8|2055.8|2052.8|2049.8|226
1733937900000|2024-12-11 17:25:00|2053.5|2050.5|2052.8|2049.8|2053.5|2050.5|2051.3|2048.3|220
1733938200000|2024-12-11 17:30:00|2053.3|2050.3|2052.8|2049.8|2053.8|2050.8|2051.8|2048.8|209
1733938500000|2024-12-11 17:35:00|2053.3|2050.3|2056.8|2053.8|2056.8|2053.8|2053.3|2050.3|172
1733938800000|2024-12-11 17:40:00|2056.5|2053.5|2054.8|2051.8|2056.5|2053.5|2051.3|2048.3|664
1733939100000|2024-12-11 17:45:00|2052.8|2049.8|2053.2|2050.2|2056.3|2053.3|2052.5|2049.5|907
1733939400000|2024-12-11 17:50:00|2054|2051|2053.7|2050.7|2060.2|2057.2|2052.7|2049.7|2640
1733939700000|2024-12-11 17:55:00|2054|2051|2059|2056|2060.5|2057.5|2054|2051|770
1733992200000|2024-12-12 08:30:00|2059.6|2056.6|2049.1|2046.1|2059.6|2056.6|2045.9|2042.9|780
1733992500000|2024-12-12 08:35:00|2048.6|2045.6|2049.6|2046.6|2053.4|2050.4|2048.6|2045.6|164
1733992800000|2024-12-12 08:40:00|2049.4|2046.4|2051.6|2048.6|2053.9|2050.9|2049.4|2046.4|177
1733993100000|2024-12-12 08:45:00|2049.9|2046.9|2048.9|2045.9|2050.6|2047.6|2047.4|2044.4|89
1733993400000|2024-12-12 08:50:00|2048.6|2045.6|2050.9|2047.9|2052.1|2049.1|2048.1|2045.1|81
1733993700000|2024-12-12 08:55:00|2051.1|2048.1|2051.9|2048.9|2052.6|2049.6|2049.1|2046.1|168
1733994000000|2024-12-12 09:00:00|2052.1|2049.1|2051.1|2048.1|2053.9|2050.9|2050.9|2047.9|131
1733994300000|2024-12-12 09:05:00|2050.9|2047.9|2050.9|2047.9|2051.1|2048.1|2050.9|2047.9|32
1733994600000|2024-12-12 09:10:00|2050.6|2047.6|2050.9|2047.9|2051.4|2048.4|2050.6|2047.6|47
1733994900000|2024-12-12 09:15:00|2056.6|2053.6|2057.6|2054.6|2057.8|2054.8|2054.6|2051.6|510
1733995200000|2024-12-12 09:20:00|2058.1|2055.1|2062.1|2059.1|2062.3|2059.3|2057.8|2054.8|203
1733995500000|2024-12-12 09:25:00|2062.3|2059.3|2064.1|2061.1|2064.1|2061.1|2062.1|2059.1|118
1733995800000|2024-12-12 09:30:00|2063.8|2060.8|2060.6|2057.6|2065.1|2062.1|2060.6|2057.6|296
1733996100000|2024-12-12 09:35:00|2060.8|2057.8|2061.6|2058.6|2063.6|2060.6|2060.8|2057.8|148
1733996400000|2024-12-12 09:40:00|2061.8|2058.8|2062.6|2059.6|2062.6|2059.6|2061.6|2058.6|1577
1733996700000|2024-12-12 09:45:00|2061.6|2058.6|2062.6|2059.6|2062.8|2059.8|2061.6|2058.6|336
1733997000000|2024-12-12 09:50:00|2062.8|2059.8|2060.6|2057.6|2063.6|2060.6|2060.6|2057.6|152
1733997300000|2024-12-12 09:55:00|2060.8|2057.8|2061.6|2058.6|2061.6|2058.6|2058.6|2055.6|91
1733997600000|2024-12-12 10:00:00|2061.8|2058.8|2060.8|2057.8|2062.6|2059.6|2060.8|2057.8|73
1733997900000|2024-12-12 10:05:00|2060.6|2057.6|2059.8|2056.8|2060.8|2057.8|2059.8|2056.8|16
1733998200000|2024-12-12 10:10:00|2059.6|2056.6|2059.6|2056.6|2060.6|2057.6|2058.8|2055.8|30
1733998500000|2024-12-12 10:15:00|2058.8|2055.8|2057.3|2054.3|2059.6|2056.6|2057.1|2054.1|129
1733998800000|2024-12-12 10:20:00|2057.1|2054.1|2058.1|2055.1|2058.1|2055.1|2057.1|2054.1|37
1733999100000|2024-12-12 10:25:00|2057.8|2054.8|2058.1|2055.1|2058.1|2055.1|2057.6|2054.6|19
1733999400000|2024-12-12 10:30:00|2057.1|2054.1|2057.1|2054.1|2057.3|2054.3|2057.1|2054.1|43
1733999700000|2024-12-12 10:35:00|2057|2054|2057|2054|2057.5|2054.5|2057|2054|15
1734000000000|2024-12-12 10:40:00|2057.3|2054.3|2057|2054|2058|2055|2057|2054|34
1734000300000|2024-12-12 10:45:00|2056|2053|2055.3|2052.3|2056.5|2053.5|2055.3|2052.3|143
1734000600000|2024-12-12 10:50:00|2055.5|2052.5|2055.3|2052.3|2056.3|2053.3|2055.3|2052.3|13
1734000900000|2024-12-12 10:55:00|2055.5|2052.5|2056|2053|2057|2054|2055.3|2052.3|109
1734001200000|2024-12-12 11:00:00|2055.3|2052.3|2058|2055|2058|2055|2055|2052|163
1734001500000|2024-12-12 11:05:00|2058.3|2055.3|2056.3|2053.3|2058.3|2055.3|2056|2053|163
1734001800000|2024-12-12 11:10:00|2056|2053|2058|2055|2058|2055|2056|2053|7
1734002100000|2024-12-12 11:15:00|2058.3|2055.3|2055.3|2052.3|2058.3|2055.3|2055.3|2052.3|25
1734002400000|2024-12-12 11:20:00|2055.8|2052.8|2058|2055|2058|2055|2055.8|2052.8|52
1734002700000|2024-12-12 11:25:00|2059|2056|2058|2055|2059.8|2056.8|2058|2055|114
1734003000000|2024-12-12 11:30:00|2059|2056|2058|2055|2059.3|2056.3|2057.8|2054.8|44
1734003300000|2024-12-12 11:35:00|2058.5|2055.5|2059.3|2056.3|2059.5|2056.5|2058.5|2055.5|21
1734003600000|2024-12-12 11:40:00|2059.5|2056.5|2059.5|2056.5|2062.8|2059.8|2059.5|2056.5|129
1734003900000|2024-12-12 11:45:00|2060|2057|2061|2058|2061|2058|2059|2056|35
1734004200000|2024-12-12 11:50:00|2062|2059|2062|2059|2062|2059|2060|2057|73
1734004500000|2024-12-12 11:55:00|2062.2|2059.2|2062|2059|2062.2|2059.2|2060|2057|36
1734004800000|2024-12-12 12:00:00|2061.7|2058.7|2066.5|2063.5|2066.5|2063.5|2061.2|2058.2|199
1734005100000|2024-12-12 12:05:00|2066.2|2063.2|2064|2061|2067|2064|2063.7|2060.7|210
1734005400000|2024-12-12 12:10:00|2064.2|2061.2|2064|2061|2065|2062|2063|2060|73
1734005700000|2024-12-12 12:15:00|2064.2|2061.2|2063|2060|2064.2|2061.2|2063|2060|34
1734006000000|2024-12-12 12:20:00|2063.5|2060.5|2063.5|2060.5|2065|2062|2063|2060|91
1734006300000|2024-12-12 12:25:00|2063|2060|2063|2060|2063|2060|2062|2059|36
1734006600000|2024-12-12 12:30:00|2062|2059|2059.2|2056.2|2062|2059|2059.2|2056.2|258
1734006900000|2024-12-12 12:35:00|2058|2055|2053.7|2050.7|2059.2|2056.2|2053.5|2050.5|276
1734007200000|2024-12-12 12:40:00|2054.2|2051.2|2053.2|2050.2|2054.7|2051.7|2052|2049|209
1734007500000|2024-12-12 12:45:00|2053.5|2050.5|2050.7|2047.7|2055.5|2052.5|2047.2|2044.2|189
1734007800000|2024-12-12 12:50:00|2050|2047|2044.5|2041.5|2050|2047|2044.2|2041.2|249
1734008100000|2024-12-12 12:55:00|2045.2|2042.2|2044.7|2041.7|2046|2043|2042.2|2039.2|175
1734008400000|2024-12-12 13:00:00|2045.2|2042.2|2043|2040|2047.5|2044.5|2040|2037|164
1734008700000|2024-12-12 13:05:00|2043.2|2040.2|2041.5|2038.5|2045|2042|2041.5|2038.5|81
1734009000000|2024-12-12 13:10:00|2042.5|2039.5|2045.5|2042.5|2045.5|2042.5|2041.5|2038.5|318
1734009300000|2024-12-12 13:15:00|2046|2043|2048.5|2045.5|2048.5|2045.5|2045.5|2042.5|142
1734009600000|2024-12-12 13:20:00|2048|2045|2052.9|2049.9|2052.9|2049.9|2047.5|2044.5|138
1734009900000|2024-12-12 13:25:00|2053.2|2050.2|2053.2|2050.2|2053.9|2050.9|2051.5|2048.5|142
1734010200000|2024-12-12 13:30:00|2054.4|2051.4|2054.2|2051.2|2057.4|2054.4|2052.9|2049.9|275
1734010500000|2024-12-12 13:35:00|2053.9|2050.9|2053.4|2050.4|2054.9|2051.9|2052.2|2049.2|211
1734010800000|2024-12-12 13:40:00|2053.2|2050.2|2057.9|2054.9|2058.4|2055.4|2053.2|2050.2|107
1734011100000|2024-12-12 13:45:00|2057.7|2054.7|2052.9|2049.9|2058.4|2055.4|2052.9|2049.9|77
1734011400000|2024-12-12 13:50:00|2053.7|2050.7|2048.4|2045.4|2053.9|2050.9|2045.4|2042.4|332
1734011700000|2024-12-12 13:55:00|2049.2|2046.2|2044.9|2041.9|2053.7|2050.7|2044.9|2041.9|156
1734012000000|2024-12-12 14:00:00|2045.2|2042.2|2034.5|2031.5|2048.2|2045.2|2028.7|2025.7|2333
1734012300000|2024-12-12 14:05:00|2034.2|2031.2|2029.5|2026.5|2034.5|2031.5|2029|2026|942
1734012600000|2024-12-12 14:10:00|2029.2|2026.2|2024|2021|2029.2|2026.2|2023|2020|517
1734012900000|2024-12-12 14:15:00|2023.7|2020.7|2026.7|2023.7|2027.5|2024.5|2023.7|2020.7|567
1734013200000|2024-12-12 14:20:00|2026.5|2023.5|2024.7|2021.7|2029|2026|2023.7|2020.7|466
1734013500000|2024-12-12 14:25:00|2025|2022|2025|2022|2027|2024|2022.5|2019.5|472
1734013800000|2024-12-12 14:30:00|2025.2|2022.2|2025|2022|2026|2023|2022.7|2019.7|421
1734014100000|2024-12-12 14:35:00|2024.5|2021.5|2020|2017|2026.7|2023.7|2019|2016|767
1734014400000|2024-12-12 14:40:00|2019.5|2016.5|2021|2018|2022|2019|2018.2|2015.2|480
1734014700000|2024-12-12 14:45:00|2022|2019|2019.5|2016.5|2022|2019|2018.5|2015.5|537
1734015000000|2024-12-12 14:50:00|2020.2|2017.2|2025.5|2022.5|2025.5|2022.5|2020.2|2017.2|389
1734015300000|2024-12-12 14:55:00|2025.2|2022.2|2019.5|2016.5|2026.5|2023.5|2019.5|2016.5|400
1734015600000|2024-12-12 15:00:00|2019.7|2016.7|2018|2015|2021|2018|2018|2015|207
1734015900000|2024-12-12 15:05:00|2019|2016|2018|2015|2019|2016|2017|2014|614
1734016200000|2024-12-12 15:10:00|2017.2|2014.2|2016.5|2013.5|2018.2|2015.2|2016.5|2013.5|1180
1734016500000|2024-12-12 15:15:00|2017.5|2014.5|2011.5|2008.5|2017.5|2014.5|2011.5|2008.5|1032
1734016800000|2024-12-12 15:20:00|2012.5|2009.5|2013.5|2010.5|2014|2011|2010.5|2007.5|1406
1734017100000|2024-12-12 15:25:00|2012.5|2009.5|2010.5|2007.5|2013.5|2010.5|2009.5|2006.5|1226
1734017400000|2024-12-12 15:30:00|2009.7|2006.7|2010|2007|2012.2|2009.2|2009.5|2006.5|1580
1734017700000|2024-12-12 15:35:00|2009.5|2006.5|2010|2007|2010|2007|2007.5|2004.5|1348
1734018000000|2024-12-12 15:40:00|2010.7|2007.7|2013|2010|2014|2011|2010.5|2007.5|707
1734018300000|2024-12-12 15:45:00|2012|2009|2014|2011|2015|2012|2009.5|2006.5|690
1734018600000|2024-12-12 15:50:00|2013.7|2010.7|2016|2013|2016.7|2013.7|2013.4|2010.4|183
1734018900000|2024-12-12 15:55:00|2016.4|2013.4|2015.4|2012.4|2018.9|2015.9|2015.4|2012.4|463
1734019200000|2024-12-12 16:00:00|2015.9|2012.9|2015.4|2012.4|2016.4|2013.4|2015.2|2012.2|391
1734019500000|2024-12-12 16:05:00|2015.9|2012.9|2021.9|2018.9|2022.9|2019.9|2015.9|2012.9|738
1734019800000|2024-12-12 16:10:00|2020.9|2017.9|2019.9|2016.9|2021.7|2018.7|2018.9|2015.9|112
1734020100000|2024-12-12 16:15:00|2020.7|2017.7|2022.9|2019.9|2023.9|2020.9|2020.7|2017.7|299
1734020400000|2024-12-12 16:20:00|2022.7|2019.7|2018.4|2015.4|2022.9|2019.9|2017.2|2014.2|522
1734020700000|2024-12-12 16:25:00|2017.4|2014.4|2017.4|2014.4|2018.4|2015.4|2017.4|2014.4|235
1734021000000|2024-12-12 16:30:00|2016.4|2013.4|2017.2|2014.2|2017.4|2014.4|2014.9|2011.9|303
1734021300000|2024-12-12 16:35:00|2016.9|2013.9|2014.4|2011.4|2017.4|2014.4|2013.4|2010.4|509
1734021600000|2024-12-12 16:40:00|2014.7|2011.7|2012.9|2009.9|2014.9|2011.9|2012.4|2009.4|340
1734021900000|2024-12-12 16:45:00|2012.7|2009.7|2011.9|2008.9|2012.9|2009.9|2010.9|2007.9|243
1734022200000|2024-12-12 16:50:00|2012.4|2009.4|2015.2|2012.2|2017.2|2014.2|2011.9|2008.9|251
1734022500000|2024-12-12 16:55:00|2015.4|2012.4|2017.4|2014.4|2017.4|2014.4|2014.4|2011.4|216
1734022800000|2024-12-12 17:00:00|2017.2|2014.2|2017.4|2014.4|2017.4|2014.4|2016.4|2013.4|135
1734023100000|2024-12-12 17:05:00|2017.1|2014.1|2015.4|2012.4|2017.1|2014.1|2015.4|2012.4|230
1734023400000|2024-12-12 17:10:00|2014.4|2011.4|2013.4|2010.4|2015.4|2012.4|2013.4|2010.4|240
1734023700000|2024-12-12 17:15:00|2014.1|2011.1|2015.6|2012.6|2016.4|2013.4|2013.4|2010.4|344
1734024000000|2024-12-12 17:20:00|2015.9|2012.9|2015.4|2012.4|2016.4|2013.4|2015.4|2012.4|391
1734024300000|2024-12-12 17:25:00|2015.6|2012.6|2015.4|2012.4|2015.9|2012.9|2013.6|2010.6|362
1734024600000|2024-12-12 17:30:00|2014.6|2011.6|2014.4|2011.4|2015.4|2012.4|2013.6|2010.6|180
1734024900000|2024-12-12 17:35:00|2014.6|2011.6|2015.9|2012.9|2016.4|2013.4|2012.9|2009.9|539
1734025200000|2024-12-12 17:40:00|2014.9|2011.9|2015.4|2012.4|2016.4|2013.4|2014.4|2011.4|637
1734025500000|2024-12-12 17:45:00|2014.9|2011.9|2015.9|2012.9|2015.9|2012.9|2013.9|2010.9|848
1734025800000|2024-12-12 17:50:00|2016.6|2013.6|2018.8|2015.8|2022.3|2019.3|2015.9|2012.9|2447
1734026100000|2024-12-12 17:55:00|2019.8|2016.8|2023.8|2020.8|2024.3|2021.3|2018.4|2015.4|1070
1734078600000|2024-12-13 08:30:00|2019.3|2016.3|2025|2022|2025|2022|2016.3|2013.3|293
1734078900000|2024-12-13 08:35:00|2025.3|2022.3|2024.3|2021.3|2026|2023|2024|2021|55
1734079200000|2024-12-13 08:40:00|2024|2021|2023.3|2020.3|2025|2022|2022.8|2019.8|52
1734079500000|2024-12-13 08:45:00|2024.5|2021.5|2020|2017|2024.5|2021.5|2017.8|2014.8|125
1734079800000|2024-12-13 08:50:00|2019.8|2016.8|2019|2016|2020.8|2017.8|2018|2015|62
1734080100000|2024-12-13 08:55:00|2018.3|2015.3|2015.3|2012.3|2018.3|2015.3|2015.3|2012.3|162
1734080400000|2024-12-13 09:00:00|2015|2012|2012.3|2009.3|2015.3|2012.3|2012.3|2009.3|177
1734080700000|2024-12-13 09:05:00|2011.8|2008.8|2014.3|2011.3|2014.8|2011.8|2011.5|2008.5|53
1734081000000|2024-12-13 09:10:00|2014|2011|2014.3|2011.3|2015|2012|2013.3|2010.3|54
1734081300000|2024-12-13 09:15:00|2014|2011|2013|2010|2014.3|2011.3|2012.5|2009.5|64
1734081600000|2024-12-13 09:20:00|2013.2|2010.2|2016.7|2013.7|2016.7|2013.7|2013|2010|32
1734081900000|2024-12-13 09:25:00|2017|2014|2014.8|2011.8|2017|2014|2014.5|2011.5|68
1734082200000|2024-12-13 09:30:00|2015|2012|2017.3|2014.3|2017.3|2014.3|2014.3|2011.3|44
1734082500000|2024-12-13 09:35:00|2018.3|2015.3|2015|2012|2018.7|2015.7|2015|2012|61
1734082800000|2024-12-13 09:40:00|2015.2|2012.2|2014.7|2011.7|2016.2|2013.2|2013.7|2010.7|59
1734083100000|2024-12-13 09:45:00|2014.2|2011.2|2013.2|2010.2|2017|2014|2013.2|2010.2|124
1734083400000|2024-12-13 09:50:00|2013|2010|2013|2010|2013.2|2010.2|2011.5|2008.5|368
1734083700000|2024-12-13 09:55:00|2013.2|2010.2|2012.2|2009.2|2013.2|2010.2|2012.2|2009.2|20
1734084000000|2024-12-13 10:00:00|2013.2|2010.2|2014.2|2011.2|2015|2012|2012.2|2009.2|69
1734084300000|2024-12-13 10:05:00|2014|2011|2020|2017|2020|2017|2014|2011|82
1734084600000|2024-12-13 10:10:00|2019.7|2016.7|2018.7|2015.7|2020.2|2017.2|2018.7|2015.7|89
1734084900000|2024-12-13 10:15:00|2018|2015|2017.7|2014.7|2018.7|2015.7|2017.7|2014.7|29
1734085200000|2024-12-13 10:20:00|2018|2015|2019.7|2016.7|2020|2017|2018|2015|73
1734085500000|2024-12-13 10:25:00|2019|2016|2018|2015|2020|2017|2018|2015|68
1734085800000|2024-12-13 10:30:00|2017.2|2014.2|2020.2|2017.2|2020.2|2017.2|2017|2014|32
1734086100000|2024-12-13 10:35:00|2020|2017|2020|2017|2020.2|2017.2|2020|2017|12
1734086400000|2024-12-13 10:40:00|2020.2|2017.2|2019.2|2016.2|2020.2|2017.2|2019.2|2016.2|29
1734086700000|2024-12-13 10:45:00|2017.2|2014.2|2018.9|2015.9|2018.9|2015.9|2017.2|2014.2|55
1734087000000|2024-12-13 10:50:00|2019.2|2016.2|2017.2|2014.2|2019.2|2016.2|2016.2|2013.2|65
1734087300000|2024-12-13 10:55:00|2016.9|2013.9|2017.2|2014.2|2018.2|2015.2|2016.9|2013.9|62
1734087600000|2024-12-13 11:00:00|2016.5|2013.5|2016.2|2013.2|2016.5|2013.5|2016.2|2013.2|49
1734087900000|2024-12-13 11:05:00|2015.9|2012.9|2013.2|2010.2|2016.2|2013.2|2013.2|2010.2|57
1734088200000|2024-12-13 11:10:00|2014.2|2011.2|2013.4|2010.4|2014.2|2011.2|2013.2|2010.2|39
1734088500000|2024-12-13 11:15:00|2013.2|2010.2|2011.4|2008.4|2014.2|2011.2|2011.4|2008.4|95
1734088800000|2024-12-13 11:20:00|2011.2|2008.2|2005.7|2002.7|2011.2|2008.2|2004.7|2001.7|284
1734089100000|2024-12-13 11:25:00|2005.9|2002.9|2007.4|2004.4|2007.4|2004.4|2005.4|2002.4|80
1734089400000|2024-12-13 11:30:00|2007.2|2004.2|2007.2|2004.2|2008.2|2005.2|2006.9|2003.9|76
1734089700000|2024-12-13 11:35:00|2006.2|2003.2|2006.7|2003.7|2006.7|2003.7|2005.4|2002.4|54
1734090000000|2024-12-13 11:40:00|2007.2|2004.2|2005.7|2002.7|2007.2|2004.2|2005.7|2002.7|27
1734090300000|2024-12-13 11:45:00|2004.9|2001.9|2005.7|2002.7|2006.7|2003.7|2004.9|2001.9|123
1734090600000|2024-12-13 11:50:00|2005.2|2002.2|2005.2|2002.2|2005.7|2002.7|2003.2|2000.2|297
1734090900000|2024-12-13 11:55:00|2004.9|2001.9|2008.4|2005.4|2008.7|2005.7|2004.9|2001.9|113
1734091200000|2024-12-13 12:00:00|2009.2|2006.2|2010.2|2007.2|2010.2|2007.2|2008.9|2005.9|97
1734091500000|2024-12-13 12:05:00|2009.7|2006.7|2009.2|2006.2|2010.2|2007.2|2009.2|2006.2|25
1734091800000|2024-12-13 12:10:00|2008.2|2005.2|2008.1|2005.1|2008.2|2005.2|2007.2|2004.2|31
1734092100000|2024-12-13 12:15:00|2008.6|2005.6|2010.6|2007.6|2011.1|2008.1|2008.6|2005.6|69
1734092400000|2024-12-13 12:20:00|2011.1|2008.1|2011.4|2008.4|2011.9|2008.9|2010.9|2007.9|88
1734092700000|2024-12-13 12:25:00|2011.1|2008.1|2011.1|2008.1|2012.1|2009.1|2010.9|2007.9|35
1734093000000|2024-12-13 12:30:00|2010.9|2007.9|2009.9|2006.9|2011.1|2008.1|2009.6|2006.6|40
1734093300000|2024-12-13 12:35:00|2009.6|2006.6|2007.1|2004.1|2009.6|2006.6|2007.1|2004.1|77
1734093600000|2024-12-13 12:40:00|2007.4|2004.4|2008.6|2005.6|2008.9|2005.9|2007.1|2004.1|38
1734093900000|2024-12-13 12:45:00|||||||||29
1734094200000|2024-12-13 12:50:00|2007.9|2004.9|2006.6|2003.6|2009.1|2006.1|2006.6|2003.6|101
1734094500000|2024-12-13 12:55:00|2007.4|2004.4|2006.6|2003.6|2007.6|2004.6|2005.6|2002.6|245
1734094800000|2024-12-13 13:00:00|2006.9|2003.9|2005.1|2002.1|2006.9|2003.9|2004.4|2001.4|306
1734095100000|2024-12-13 13:05:00|2004.6|2001.6|2002.6|1999.6|2004.9|2001.9|2002.6|1999.6|233
1734095400000|2024-12-13 13:10:00|2002.9|1999.9|2003.4|2000.4|2003.6|2000.6|2002.1|1999.1|235
1734095700000|2024-12-13 13:15:00|2003.1|2000.1|2002.4|1999.4|2004.1|2001.1|2002.1|1999.1|301
1734096000000|2024-12-13 13:20:00|2002.1|1999.1|2002.4|1999.4|2004.1|2001.1|1995.6|1992.6|1145
1734096300000|2024-12-13 13:25:00|2001.6|1998.6|2001.6|1998.6|2003.6|2000.6|2000.6|1997.6|285
1734096600000|2024-12-13 13:30:00|2002.6|1999.6|2003.6|2000.6|2003.6|2000.6|2001.6|1998.6|83
1734096900000|2024-12-13 13:35:00|2002.6|1999.6|2001.6|1998.6|2003.6|2000.6|2001.6|1998.6|213
1734097200000|2024-12-13 13:40:00|2002.6|1999.6|2004.1|2001.1|2004.1|2001.1|2001.6|1998.6|135
1734097500000|2024-12-13 13:45:00|2003.3|2000.3|1997.6|1994.6|2003.3|2000.3|1997.6|1994.6|213
1734097800000|2024-12-13 13:50:00|1997.1|1994.1|1998.6|1995.6|2000.8|1997.8|1997.1|1994.1|149
1734098100000|2024-12-13 13:55:00|1998.3|1995.3|1996.6|1993.6|1998.3|1995.3|1996.6|1993.6|133
1734098400000|2024-12-13 14:00:00|1997.1|1994.1|1994.1|1991.1|1998.6|1995.6|1993.6|1990.6|684
1734098700000|2024-12-13 14:05:00|1994.6|1991.6|1994.1|1991.1|1995.8|1992.8|1993.1|1990.1|368
1734099000000|2024-12-13 14:10:00|1993.8|1990.8|1993.6|1990.6|1996.6|1993.6|1992.6|1989.6|286
1734099300000|2024-12-13 14:15:00|1993.3|1990.3|1996.1|1993.1|1996.1|1993.1|1992.6|1989.6|228
1734099600000|2024-12-13 14:20:00|1996.3|1993.3|1996.6|1993.6|1997.1|1994.1|1995.8|1992.8|360
1734099900000|2024-12-13 14:25:00|1996.8|1993.8|1995.1|1992.1|1996.8|1993.8|1995.1|1992.1|173
1734100200000|2024-12-13 14:30:00|1994.1|1991.1|1999.1|1996.1|2000.1|1997.1|1994.1|1991.1|505
1734100500000|2024-12-13 14:35:00|1998.5|1995.5|1997.5|1994.5|1999.1|1996.1|1997.1|1994.1|174
1734100800000|2024-12-13 14:40:00|1998.1|1995.1|1998.1|1995.1|1999.1|1996.1|1997.5|1994.5|258
1734101100000|2024-12-13 14:45:00|1999.1|1996.1|1998.1|1995.1|2000.1|1997.1|1997.8|1994.8|272
1734101400000|2024-12-13 14:50:00|1997.8|1994.8|1997|1994|1999.5|1996.5|1997|1994|126
1734101700000|2024-12-13 14:55:00|1996.3|1993.3|1996|1993|1997|1994|1996|1993|223
1734102000000|2024-12-13 15:00:00|1995|1992|1993.6|1990.6|1996|1993|1993.6|1990.6|268
1734102300000|2024-12-13 15:05:00|1992.6|1989.6|1991.6|1988.6|1992.6|1989.6|1991.6|1988.6|441
1734102600000|2024-12-13 15:10:00|1992.3|1989.3|1991.5|1988.5|1992.3|1989.3|1991.5|1988.5|186
1734102900000|2024-12-13 15:15:00|1992.3|1989.3|1994.5|1991.5|1994.5|1991.5|1991|1988|269
1734103200000|2024-12-13 15:20:00|1994.8|1991.8|1994|1991|1995.5|1992.5|1994|1991|188
1734103500000|2024-12-13 15:25:00|1993|1990|1994|1991|1994.8|1991.8|1993|1990|151
1734103800000|2024-12-13 15:30:00|1993|1990|1994|1991|1994|1991|1993|1990|203
1734104100000|2024-12-13 15:35:00|1993|1990|1994|1991|1994|1991|1993|1990|182
1734104400000|2024-12-13 15:40:00|1994.5|1991.5|1995.5|1992.5|1995.5|1992.5|1994|1991|167
1734104700000|2024-12-13 15:45:00|1994.5|1991.5|1996.5|1993.5|1997.2|1994.2|1994.5|1991.5|311
1734105000000|2024-12-13 15:50:00|1995.5|1992.5|1993.8|1990.8|1995.5|1992.5|1993|1990|382
1734105300000|2024-12-13 15:55:00|1994.2|1991.2|1997|1994|1997|1994|1994.2|1991.2|476
1734105600000|2024-12-13 16:00:00|1996|1993|1995|1992|1996|1993|1995|1992|208
1734105900000|2024-12-13 16:05:00|1995.5|1992.5|1993|1990|1995.5|1992.5|1993|1990|344
1734106200000|2024-12-13 16:10:00|1993.5|1990.5|1993|1990|1993.5|1990.5|1993|1990|86
1734106500000|2024-12-13 16:15:00|1993.5|1990.5|1989|1986|1993.5|1990.5|1988.5|1985.5|1061
1734106800000|2024-12-13 16:20:00|1989.3|1986.3|1991|1988|1991.2|1988.2|1988.5|1985.5|472
1734107100000|2024-12-13 16:25:00|1991.5|1988.5|1992|1989|1992|1989|1990|1987|188
1734107400000|2024-12-13 16:30:00|1991|1988|1991|1988|1992|1989|1990.7|1987.7|108
1734107700000|2024-12-13 16:35:00|1990|1987|1991|1988|1991|1988|1990|1987|258
1734108000000|2024-12-13 16:40:00|1990.5|1987.5|1993.4|1990.4|1993.7|1990.7|1988.5|1985.5|309
1734108300000|2024-12-13 16:45:00|1993.7|1990.7|1995.4|1992.4|1997.9|1994.9|1993.7|1990.7|570
1734108600000|2024-12-13 16:50:00|1996.2|1993.2|1997.9|1994.9|2001.9|1998.9|1994.4|1991.4|413
1734108900000|2024-12-13 16:55:00|1998.2|1995.2|1998.4|1995.4|2000.9|1997.9|1997.9|1994.9|393
1734109200000|2024-12-13 17:00:00|1997.9|1994.9|1999.4|1996.4|2002.6|1999.6|1997.9|1994.9|282
1734109500000|2024-12-13 17:05:00|1998.4|1995.4|1997.4|1994.4|1998.9|1995.9|1997.2|1994.2|86
1734109800000|2024-12-13 17:10:00|1997.7|1994.7|1995.9|1992.9|1998.7|1995.7|1994.9|1991.9|431
1734110100000|2024-12-13 17:15:00|1995.7|1992.7|1993.4|1990.4|1996.4|1993.4|1993.4|1990.4|198
1734110400000|2024-12-13 17:20:00|1992.4|1989.4|1994.4|1991.4|1994.9|1991.9|1991.7|1988.7|202
1734110700000|2024-12-13 17:25:00|1994.2|1991.2|1989.9|1986.9|1994.2|1991.2|1989.9|1986.9|207
1734111000000|2024-12-13 17:30:00|1990.1|1987.1|1990.6|1987.6|1992.4|1989.4|1988.4|1985.4|578
1734111300000|2024-12-13 17:35:00|1990.4|1987.4|1992.4|1989.4|1993.9|1990.9|1989.6|1986.6|263
1734111600000|2024-12-13 17:40:00|1992.6|1989.6|1992.9|1989.9|1995.3|1992.3|1990.6|1987.6|584
1734111900000|2024-12-13 17:45:00|1992.8|1989.8|1993.3|1990.3|1996.1|1993.1|1991.8|1988.8|642
1734112200000|2024-12-13 17:50:00|1992.8|1989.8|2001.3|1998.3|2001.3|1998.3|1991.3|1988.3|1613
1734112500000|2024-12-13 17:55:00|2000.8|1997.8|2000.1|1997.1|2001.8|1998.8|1997.8|1994.8|1013
1734337800000|2024-12-16 08:30:00|1999.8|1996.8|1996.7|1993.7|2000.3|1997.3|1994|1991|543
1734338100000|2024-12-16 08:35:00|1997|1994|1993.9|1990.9|1997|1994|1993.4|1990.4|126
1734338400000|2024-12-16 08:40:00|1994.2|1991.2|1998.9|1995.9|1998.9|1995.9|1993.4|1990.4|158
1734338700000|2024-12-16 08:45:00|1999.9|1996.9|2003.3|2000.3|2003.3|2000.3|1997.1|1994.1|237
1734339000000|2024-12-16 08:50:00|2004.1|2001.1|2008.7|2005.7|2010.2|2007.2|2003.3|2000.3|376
1734339300000|2024-12-16 08:55:00|2009.3|2006.3|2009.3|2006.3|2009.3|2006.3|2007|2004|153
1734339600000|2024-12-16 09:00:00|2009|2006|2012|2009|2012.7|2009.7|2008.3|2005.3|317
1734339900000|2024-12-16 09:05:00|2011.5|2008.5|2009|2006|2012.3|2009.3|2007.3|2004.3|180
1734340200000|2024-12-16 09:10:00|2009.3|2006.3|2004.8|2001.8|2009.5|2006.5|2004.3|2001.3|127
1734340500000|2024-12-16 09:15:00|2005.1|2002.1|2005.1|2002.1|2006.6|2003.6|2003.8|2000.8|110
1734340800000|2024-12-16 09:20:00|2004.8|2001.8|2003.3|2000.3|2004.8|2001.8|2001.8|1998.8|166
1734341100000|2024-12-16 09:25:00|2004.3|2001.3|2000.9|1997.9|2005.1|2002.1|1999.6|1996.6|140
1734341400000|2024-12-16 09:30:00|2000.6|1997.6|2001.3|1998.3|2001.8|1998.8|1999.8|1996.8|130
1734341700000|2024-12-16 09:35:00|2000.6|1997.6|2002.6|1999.6|2003.3|2000.3|2000.6|1997.6|82
1734342000000|2024-12-16 09:40:00|2002.3|1999.3|2002.3|1999.3|2003.6|2000.6|2001.3|1998.3|60
1734342300000|2024-12-16 09:45:00|2002.6|1999.6|2002.3|1999.3|2002.6|1999.6|1998.8|1995.8|80
1734342600000|2024-12-16 09:50:00|2000.8|1997.8|1999.6|1996.6|2001.6|1998.6|1998.6|1995.6|178
1734342900000|2024-12-16 09:55:00|1999.8|1996.8|1996.8|1993.8|2000.3|1997.3|1996.8|1993.8|65
1734343200000|2024-12-16 10:00:00|1997.6|1994.6|1993.8|1990.8|1997.8|1994.8|1993.8|1990.8|102
1734343500000|2024-12-16 10:05:00|1992.8|1989.8|1992.1|1989.1|1993.8|1990.8|1991.8|1988.8|85
1734343800000|2024-12-16 10:10:00|1990.8|1987.8|1989.4|1986.4|1992.4|1989.4|1989.4|1986.4|150
1734344100000|2024-12-16 10:15:00|1989.1|1986.1|1988.4|1985.4|1989.6|1986.6|1988.1|1985.1|115
1734344400000|2024-12-16 10:20:00|1988.3|1985.3|1985.6|1982.6|1988.3|1985.3|1985.3|1982.3|143
1734344700000|2024-12-16 10:25:00|1985.3|1982.3|1988.1|1985.1|1988.1|1985.1|1985.3|1982.3|119
1734345000000|2024-12-16 10:30:00|1988.3|1985.3|1986.3|1983.3|1988.8|1985.8|1986.3|1983.3|74
1734345300000|2024-12-16 10:35:00|1986.9|1983.9|1986.3|1983.3|1987.3|1984.3|1985.6|1982.6|85
1734345600000|2024-12-16 10:40:00|1986.6|1983.6|1991.1|1988.1|1991.3|1988.3|1986.6|1983.6|94
1734345900000|2024-12-16 10:45:00|1991.3|1988.3|1990.3|1987.3|1992.3|1989.3|1990.3|1987.3|26
1734346200000|2024-12-16 10:50:00|1989.6|1986.6|1990.3|1987.3|1990.3|1987.3|1989.3|1986.3|62
1734346500000|2024-12-16 10:55:00|1989.6|1986.6|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|30
1734346800000|2024-12-16 11:00:00|1989.3|1986.3|1988.3|1985.3|1989.3|1986.3|1988.3|1985.3|49
1734347100000|2024-12-16 11:05:00|1988.1|1985.1|1987.3|1984.3|1988.3|1985.3|1987.3|1984.3|67
1734347400000|2024-12-16 11:10:00|1987.9|1984.9|1989.3|1986.3|1991|1988|1987.9|1984.9|87
1734347700000|2024-12-16 11:15:00|1988.8|1985.8|1988.3|1985.3|1988.8|1985.8|1987.3|1984.3|53
1734348000000|2024-12-16 11:20:00|1988|1985|1987.3|1984.3|1988.3|1985.3|1987.3|1984.3|75
1734348300000|2024-12-16 11:25:00|1987|1984|1987|1984|1987.3|1984.3|1987|1984|31
1734348600000|2024-12-16 11:30:00|1987.3|1984.3|1986.3|1983.3|1987.3|1984.3|1986.3|1983.3|84
1734348900000|2024-12-16 11:35:00|1986.6|1983.6|1986.6|1983.6|1986.8|1983.8|1986.3|1983.3|106
1734349200000|2024-12-16 11:40:00|1986.8|1983.8|1986.8|1983.8|1986.8|1983.8|1986.3|1983.3|123
1734349500000|2024-12-16 11:45:00|1986.6|1983.6|1985.8|1982.8|1986.8|1983.8|1985.8|1982.8|83
1734349800000|2024-12-16 11:50:00|1985.1|1982.1|1986.8|1983.8|1987.1|1984.1|1985.1|1982.1|83
1734350100000|2024-12-16 11:55:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1984.8|1981.8|302
1734350400000|2024-12-16 12:00:00|1986.8|1983.8|1973.9|1970.9|1986.8|1983.8|1973.9|1970.9|391
1734350700000|2024-12-16 12:05:00|1972.9|1969.9|1975.4|1972.4|1975.9|1972.9|1971.9|1968.9|1121
1734351000000|2024-12-16 12:10:00|1974.7|1971.7|1978.1|1975.1|1978.9|1975.9|1972.9|1969.9|591
1734351300000|2024-12-16 12:15:00|1977.9|1974.9|1979.1|1976.1|1980.4|1977.4|1977.9|1974.9|197
1734351600000|2024-12-16 12:20:00|1978.9|1975.9|1980.9|1977.9|1980.9|1977.9|1978.9|1975.9|81
1734351900000|2024-12-16 12:25:00|1980.3|1977.3|1980.3|1977.3|1980.6|1977.6|1978.9|1975.9|212
1734352200000|2024-12-16 12:30:00|1979.6|1976.6|1979.3|1976.3|1981.1|1978.1|1979.3|1976.3|191
1734352500000|2024-12-16 12:35:00|1978.8|1975.8|1977.8|1974.8|1979.3|1976.3|1977.1|1974.1|116
1734352800000|2024-12-16 12:40:00|1978.1|1975.1|1977.8|1974.8|1979.8|1976.8|1976.1|1973.1|178
1734353100000|2024-12-16 12:45:00|1978.3|1975.3|1978.5|1975.5|1980.3|1977.3|1978.3|1975.3|174
1734353400000|2024-12-16 12:50:00|1978.3|1975.3|1977.2|1974.2|1979.5|1976.5|1976.5|1973.5|164
1734353700000|2024-12-16 12:55:00|1977|1974|1977.7|1974.7|1979.2|1976.2|1976.2|1973.2|206
1734354000000|2024-12-16 13:00:00|1978|1975|1978.2|1975.2|1980|1977|1977.7|1974.7|408
1734354300000|2024-12-16 13:05:00|1978|1975|1975.2|1972.2|1979.7|1976.7|1975|1972|229
1734354600000|2024-12-16 13:10:00|1975.7|1972.7|1976.7|1973.7|1976.7|1973.7|1973.2|1970.2|430
1734354900000|2024-12-16 13:15:00|1976|1973|1977.4|1974.4|1978.2|1975.2|1976|1973|263
1734355200000|2024-12-16 13:20:00|1977.2|1974.2|1990.1|1987.1|1991.1|1988.1|1977.2|1974.2|774
1734355500000|2024-12-16 13:25:00|1990.4|1987.4|1987.6|1984.6|1991.4|1988.4|1986.6|1983.6|324
1734355800000|2024-12-16 13:30:00|1988.1|1985.1|1988.6|1985.6|1988.6|1985.6|1984.1|1981.1|199
1734356100000|2024-12-16 13:35:00|1987.8|1984.8|1986.6|1983.6|1989.6|1986.6|1985.8|1982.8|160
1734356400000|2024-12-16 13:40:00|1986.3|1983.3|1986.1|1983.1|1990.5|1987.5|1985.8|1982.8|295
1734356700000|2024-12-16 13:45:00|1986.8|1983.8|1984.8|1981.8|1987.1|1984.1|1984.8|1981.8|78
1734357000000|2024-12-16 13:50:00|1984.5|1981.5|1984.1|1981.1|1984.5|1981.5|1984.1|1981.1|61
1734357300000|2024-12-16 13:55:00|1984.5|1981.5|1985.5|1982.5|1986.5|1983.5|1984.5|1981.5|173
1734357600000|2024-12-16 14:00:00|1985|1982|1981.8|1978.8|1985|1982|1981.5|1978.5|117
1734357900000|2024-12-16 14:05:00|1981.3|1978.3|1977.9|1974.9|1982.1|1979.1|1977.4|1974.4|454
1734358200000|2024-12-16 14:10:00|1977.6|1974.6|1981.1|1978.1|1981.3|1978.3|1976.9|1973.9|185
1734358500000|2024-12-16 14:15:00|1981.6|1978.6|1985.8|1982.8|1985.8|1982.8|1981.3|1978.3|239
1734358800000|2024-12-16 14:20:00|1985.1|1982.1|1983.5|1980.5|1986.5|1983.5|1983.5|1980.5|338
1734359100000|2024-12-16 14:25:00|1981.5|1978.5|1976.6|1973.6|1982.1|1979.1|1976.6|1973.6|298
1734359400000|2024-12-16 14:30:00|1976.3|1973.3|1976.6|1973.6|1976.6|1973.6|1975.6|1972.6|446
1734359700000|2024-12-16 14:35:00|1976.3|1973.3|1975.6|1972.6|1977.6|1974.6|1975.6|1972.6|244
1734360000000|2024-12-16 14:40:00|1975.8|1972.8|1975.1|1972.1|1976.1|1973.1|1974.1|1971.1|608
1734360300000|2024-12-16 14:45:00|1976.1|1973.1|1975.1|1972.1|1978.6|1975.6|1975.1|1972.1|325
1734360600000|2024-12-16 14:50:00|1974.4|1971.4|1975.1|1972.1|1976.8|1973.8|1974.4|1971.4|325
1734360900000|2024-12-16 14:55:00|1976.1|1973.1|1976.1|1973.1|1976.4|1973.4|1976.1|1973.1|101
1734361200000|2024-12-16 15:00:00|1977.1|1974.1|1974.1|1971.1|1977.1|1974.1|1974.1|1971.1|334
1734361500000|2024-12-16 15:05:00|1975.1|1972.1|1972.6|1969.6|1975.1|1972.1|1971.2|1968.2|531
1734361800000|2024-12-16 15:10:00|1972.9|1969.9|1971.6|1968.6|1974.6|1971.6|1971.6|1968.6|215
1734362100000|2024-12-16 15:15:00|1971.9|1968.9|1974.1|1971.1|1974.1|1971.1|1971.9|1968.9|316
1734362400000|2024-12-16 15:20:00|1973.9|1970.9|1978.3|1975.3|1978.6|1975.6|1971.6|1968.6|532
1734362700000|2024-12-16 15:25:00|1978.1|1975.1|1976.8|1973.8|1978.5|1975.5|1976.1|1973.1|217
1734363000000|2024-12-16 15:30:00|1977.1|1974.1|1975.1|1972.1|1977.5|1974.5|1975.1|1972.1|206
1734363300000|2024-12-16 15:35:00|1975.3|1972.3|1975.1|1972.1|1976.5|1973.5|1974.5|1971.5|195
1734363600000|2024-12-16 15:40:00|1976.1|1973.1|1976.5|1973.5|1977.5|1974.5|1976.1|1973.1|126
1734363900000|2024-12-16 15:45:00|1975.5|1972.5|1975.1|1972.1|1975.5|1972.5|1974.8|1971.8|124
1734364200000|2024-12-16 15:50:00|1974.1|1971.1|1975.5|1972.5|1976.1|1973.1|1974.1|1971.1|274
1734364500000|2024-12-16 15:55:00|1975.1|1972.1|1977.5|1974.5|1977.5|1974.5|1975.1|1972.1|263
1734364800000|2024-12-16 16:00:00|1978|1975|1976.5|1973.5|1979|1976|1976.5|1973.5|191
1734365100000|2024-12-16 16:05:00|1977.5|1974.5|1978|1975|1978.5|1975.5|1977.3|1974.3|226
1734365400000|2024-12-16 16:10:00|1979|1976|1986.4|1983.4|1986.4|1983.4|1979|1976|371
1734365700000|2024-12-16 16:15:00|1986|1983|1984|1981|1986|1983|1983.7|1980.7|189
1734366000000|2024-12-16 16:20:00|1983.4|1980.4|1984|1981|1985.4|1982.4|1983.4|1980.4|236
1734366300000|2024-12-16 16:25:00|1984.7|1981.7|1991.2|1988.2|1991.2|1988.2|1984|1981|536
1734366600000|2024-12-16 16:30:00|1990.2|1987.2|1990.2|1987.2|1992.9|1989.9|1989.4|1986.4|426
1734366900000|2024-12-16 16:35:00|1990.4|1987.4|1991.9|1988.9|1992.9|1989.9|1989.9|1986.9|472
1734367200000|2024-12-16 16:40:00|1991.6|1988.6|1992.8|1989.8|1993.4|1990.4|1990.4|1987.4|558
1734367500000|2024-12-16 16:45:00|1993.4|1990.4|1994.4|1991.4|1994.4|1991.4|1992.4|1989.4|469
1734367800000|2024-12-16 16:50:00|1993.4|1990.4|1995.8|1992.8|1995.8|1992.8|1993.1|1990.1|305
1734368100000|2024-12-16 16:55:00|1995.1|1992.1|1994.8|1991.8|1995.1|1992.1|1992.1|1989.1|247
1734368400000|2024-12-16 17:00:00|1995.1|1992.1|1992.8|1989.8|1995.8|1992.8|1992.8|1989.8|429
1734368700000|2024-12-16 17:05:00|1993.1|1990.1|1993.8|1990.8|1995.8|1992.8|1993.1|1990.1|284
1734369000000|2024-12-16 17:10:00|1994.8|1991.8|1997|1994|1997.7|1994.7|1993.8|1990.8|552
1734369300000|2024-12-16 17:15:00|1996.7|1993.7|1995.7|1992.7|1997.7|1994.7|1995.3|1992.3|404
1734369600000|2024-12-16 17:20:00|1995.3|1992.3|1995.3|1992.3|1997.8|1994.8|1994.5|1991.5|503
1734369900000|2024-12-16 17:25:00|1996.7|1993.7|1998.7|1995.7|1999.7|1996.7|1996.7|1993.7|323
1734370200000|2024-12-16 17:30:00|1998.5|1995.5|1997|1994|1998.5|1995.5|1995.5|1992.5|283
1734370500000|2024-12-16 17:35:00|1996.7|1993.7|1997.2|1994.2|2000.7|1997.7|1996.7|1993.7|550
1734370800000|2024-12-16 17:40:00|1997|1994|1992.3|1989.3|1998|1995|1992.3|1989.3|718
1734371100000|2024-12-16 17:45:00|1992.8|1989.8|1994.8|1991.8|1994.8|1991.8|1992.8|1989.8|412
1734371400000|2024-12-16 17:50:00|1995.8|1992.8|1988.8|1985.8|1996.8|1993.8|1987.8|1984.8|2230
1734371700000|2024-12-16 17:55:00|1988.6|1985.6|1987.8|1984.8|1989.6|1986.6|1986.8|1983.8|1033
1734424200000|2024-12-17 08:30:00|1994|1991|1984.1|1981.1|1994|1991|1984.1|1981.1|372
1734424500000|2024-12-17 08:35:00|1983.8|1980.8|1981.3|1978.3|1983.8|1980.8|1979.6|1976.6|188
1734424800000|2024-12-17 08:40:00|1980.6|1977.6|1983|1980|1983.3|1980.3|1980.3|1977.3|70
1734425100000|2024-12-17 08:45:00|1982|1979|1981.8|1978.8|1984.5|1981.5|1979.3|1976.3|111
1734425400000|2024-12-17 08:50:00|1981.3|1978.3|1981|1978|1981.3|1978.3|1979.3|1976.3|82
1734425700000|2024-12-17 08:55:00|1979.6|1976.6|1981.6|1978.6|1981.6|1978.6|1978.6|1975.6|360
1734426000000|2024-12-17 09:00:00|1981.3|1978.3|1979.3|1976.3|1982.3|1979.3|1978.3|1975.3|153
1734426300000|2024-12-17 09:05:00|1980.3|1977.3|1979|1976|1980.8|1977.8|1979|1976|25
1734426600000|2024-12-17 09:10:00|1979.5|1976.5|1980.3|1977.3|1982|1979|1979|1976|70
1734426900000|2024-12-17 09:15:00|1979.3|1976.3|1977.6|1974.6|1979.3|1976.3|1977.1|1974.1|105
1734427200000|2024-12-17 09:20:00|1977.3|1974.3|1975.8|1972.8|1977.6|1974.6|1975.8|1972.8|165
1734427500000|2024-12-17 09:25:00|1975.6|1972.6|1976.8|1973.8|1976.8|1973.8|1974.8|1971.8|45
1734427800000|2024-12-17 09:30:00|1975.8|1972.8|1977.6|1974.6|1978.6|1975.6|1975.8|1972.8|37
1734428100000|2024-12-17 09:35:00|1977.8|1974.8|1978.5|1975.5|1978.8|1975.8|1977.6|1974.6|27
1734428400000|2024-12-17 09:40:00|1978.3|1975.3|1977.5|1974.5|1978.5|1975.5|1976.8|1973.8|46
1734428700000|2024-12-17 09:45:00|1977.1|1974.1|1976.8|1973.8|1977.5|1974.5|1975.8|1972.8|88
1734429000000|2024-12-17 09:50:00|1977.3|1974.3|1981.3|1978.3|1981.3|1978.3|1977.3|1974.3|121
1734429300000|2024-12-17 09:55:00|1981|1978|1982.7|1979.7|1983|1980|1981|1978|28
1734429600000|2024-12-17 10:00:00|1983.2|1980.2|1988.2|1985.2|1988.2|1985.2|1983|1980|70
1734429900000|2024-12-17 10:05:00|1987.5|1984.5|1986.4|1983.4|1988.7|1985.7|1986.2|1983.2|69
1734430200000|2024-12-17 10:10:00|1987.2|1984.2|1987.4|1984.4|1989.2|1986.2|1985.7|1982.7|38
1734430500000|2024-12-17 10:15:00|1987.7|1984.7|1989.7|1986.7|1990.2|1987.2|1986.9|1983.9|38
1734430800000|2024-12-17 10:20:00|1989.2|1986.2|1986.2|1983.2|1989.4|1986.4|1985|1982|47
1734431100000|2024-12-17 10:25:00|1986|1983|1986.7|1983.7|1986.7|1983.7|1986|1983|2
1734431400000|2024-12-17 10:30:00|1985.7|1982.7|1987.7|1984.7|1989.2|1986.2|1985|1982|18
1734431700000|2024-12-17 10:35:00|1987.4|1984.4|1987.7|1984.7|1987.7|1984.7|1987.4|1984.4|5
1734432000000|2024-12-17 10:40:00|1987.4|1984.4|1987.7|1984.7|1987.9|1984.9|1985.7|1982.7|13
1734432300000|2024-12-17 10:45:00|1987.4|1984.4|1989.9|1986.9|1990.2|1987.2|1987.4|1984.4|27
1734432600000|2024-12-17 10:50:00|1989.4|1986.4|1989.4|1986.4|1990.4|1987.4|1987.7|1984.7|32
1734432900000|2024-12-17 10:55:00|1989.1|1986.1|1989.1|1986.1|1990.1|1987.1|1988.7|1985.7|32
1734433200000|2024-12-17 11:00:00|1987.7|1984.7|1990.1|1987.1|1990.1|1987.1|1987.4|1984.4|83
1734433500000|2024-12-17 11:05:00|1989.7|1986.7|1990.1|1987.1|1991.1|1988.1|1989.4|1986.4|35
1734433800000|2024-12-17 11:10:00|1990.4|1987.4|1992.1|1989.1|1993.1|1990.1|1990.4|1987.4|245
1734434100000|2024-12-17 11:15:00|1992.4|1989.4|1986.4|1983.4|1992.4|1989.4|1986.4|1983.4|80
1734434400000|2024-12-17 11:20:00|1987.1|1984.1|1987.4|1984.4|1988.7|1985.7|1986.1|1983.1|32
1734434700000|2024-12-17 11:25:00|1987.7|1984.7|1987.4|1984.4|1987.7|1984.7|1986.9|1983.9|31
1734435000000|2024-12-17 11:30:00|1987.6|1984.6|1983.2|1980.2|1988.7|1985.7|1982|1979|482
1734435300000|2024-12-17 11:35:00|1983.7|1980.7|1982.5|1979.5|1984.2|1981.2|1982.5|1979.5|46
1734435600000|2024-12-17 11:40:00|1982.2|1979.2|1981.2|1978.2|1983.2|1980.2|1981.2|1978.2|23
1734435900000|2024-12-17 11:45:00|1980.7|1977.7|1981.2|1978.2|1982.2|1979.2|1980.5|1977.5|17
1734436200000|2024-12-17 11:50:00|1981.7|1978.7|1982.2|1979.2|1982.7|1979.7|1981.2|1978.2|18
1734436500000|2024-12-17 11:55:00|1981.7|1978.7|1982.5|1979.5|1982.5|1979.5|1981.2|1978.2|42
1734436800000|2024-12-17 12:00:00|1982.2|1979.2|1981.2|1978.2|1982.2|1979.2|1981.2|1978.2|18
1734437100000|2024-12-17 12:05:00|1980.2|1977.2|1977.7|1974.7|1981.2|1978.2|1977.7|1974.7|81
1734437400000|2024-12-17 12:10:00|1976.7|1973.7|1976|1973|1978|1975|1975.5|1972.5|179
1734437700000|2024-12-17 12:15:00|1975.7|1972.7|1974.7|1971.7|1975.7|1972.7|1974.7|1971.7|17
1734438000000|2024-12-17 12:20:00|1974.9|1971.9|1976.7|1973.7|1976.7|1973.7|1974.7|1971.7|75
1734438300000|2024-12-17 12:25:00|1977.2|1974.2|1977.2|1974.2|1977.4|1974.4|1975.7|1972.7|105
1734438600000|2024-12-17 12:30:00|1976.2|1973.2|1971.7|1968.7|1976.2|1973.2|1971|1968|571
1734438900000|2024-12-17 12:35:00|1971|1968|1969.2|1966.2|1971|1968|1968|1965|172
1734439200000|2024-12-17 12:40:00|1969.7|1966.7|1970|1967|1970.7|1967.7|1969.2|1966.2|342
1734439500000|2024-12-17 12:45:00|1969.7|1966.7|1967.8|1964.8|1969.7|1966.7|1967.8|1964.8|420
1734439800000|2024-12-17 12:50:00|1968.2|1965.2|1968.2|1965.2|1969.2|1966.2|1967.8|1964.8|168
1734440100000|2024-12-17 12:55:00|1967.8|1964.8|1967.2|1964.2|1967.8|1964.8|1966.2|1963.2|197
1734440400000|2024-12-17 13:00:00|1968|1965|1958.8|1955.8|1968.2|1965.2|1958.8|1955.8|2395
1734440700000|2024-12-17 13:05:00|1959.4|1956.4|1953.8|1950.8|1959.8|1956.8|1953.4|1950.4|851
1734441000000|2024-12-17 13:10:00|1954.1|1951.1|1950.4|1947.4|1955.1|1952.1|1948.9|1945.9|1761
1734441300000|2024-12-17 13:15:00|1950.9|1947.9|1950.6|1947.6|1952.4|1949.4|1949.9|1946.9|715
1734441600000|2024-12-17 13:20:00|1950.9|1947.9|1947.9|1944.9|1950.9|1947.9|1946.9|1943.9|577
1734441900000|2024-12-17 13:25:00|1947.6|1944.6|1941.4|1938.4|1947.9|1944.9|1940.2|1937.2|1908
1734442200000|2024-12-17 13:30:00|1941.2|1938.2|1941.2|1938.2|1941.4|1938.4|1940.4|1937.4|727
1734442500000|2024-12-17 13:35:00|1941.4|1938.4|1944.6|1941.6|1945.9|1942.9|1939.2|1936.2|1282
1734442800000|2024-12-17 13:40:00|1944.2|1941.2|1944.7|1941.7|1946.9|1943.9|1942.9|1939.9|426
1734443100000|2024-12-17 13:45:00|1944.4|1941.4|1946.4|1943.4|1949.9|1946.9|1944.4|1941.4|570
1734443400000|2024-12-17 13:50:00|1945.4|1942.4|1944.2|1941.2|1946.9|1943.9|1944.2|1941.2|222
1734443700000|2024-12-17 13:55:00|1943.9|1940.9|1941.9|1938.9|1943.9|1940.9|1940.4|1937.4|570
1734444000000|2024-12-17 14:00:00|1942.9|1939.9|1941.9|1938.9|1942.9|1939.9|1940.9|1937.9|339
1734444300000|2024-12-17 14:05:00|1941.6|1938.6|1938.4|1935.4|1941.7|1938.7|1938.4|1935.4|525
1734444600000|2024-12-17 14:10:00|1938.2|1935.2|1932.4|1929.4|1938.4|1935.4|1930.2|1927.2|1494
1734444900000|2024-12-17 14:15:00|1933|1930|1934.7|1931.7|1937.9|1934.9|1933|1930|403
1734445200000|2024-12-17 14:20:00|1934|1931|1937.4|1934.4|1939.1|1936.1|1933|1930|418
1734445500000|2024-12-17 14:25:00|1937.9|1934.9|1937.4|1934.4|1940.9|1937.9|1937.4|1934.4|515
1734445800000|2024-12-17 14:30:00|1936.7|1933.7|1936.2|1933.2|1936.7|1933.7|1933.9|1930.9|922
1734446100000|2024-12-17 14:35:00|1935.9|1932.9|1933.5|1930.5|1935.9|1932.9|1933.5|1930.5|271
1734446400000|2024-12-17 14:40:00|1932.5|1929.5|1933.5|1930.5|1933.5|1930.5|1932.5|1929.5|308
1734446700000|2024-12-17 14:45:00|1933.2|1930.2|1931.5|1928.5|1933.5|1930.5|1930.5|1927.5|608
1734447000000|2024-12-17 14:50:00|1930.5|1927.5|1921.1|1918.1|1930.5|1927.5|1921.1|1918.1|1747
1734447300000|2024-12-17 14:55:00|1921.4|1918.4|1920.3|1917.3|1921.4|1918.4|1918.1|1915.1|1008
1734447600000|2024-12-17 15:00:00|1920.6|1917.6|1913.9|1910.9|1921.6|1918.6|1913.6|1910.6|896
1734447900000|2024-12-17 15:05:00|1914.5|1911.5|1909.9|1906.9|1920.5|1917.5|1909.2|1906.2|1460
1734448200000|2024-12-17 15:10:00|1909.6|1906.6|1912.9|1909.9|1916.1|1913.1|1909.6|1906.6|748
1734448500000|2024-12-17 15:15:00|1913.4|1910.4|1914.6|1911.6|1917.1|1914.1|1912.4|1909.4|713
1734448800000|2024-12-17 15:20:00|1914.4|1911.4|1914.6|1911.6|1915.6|1912.6|1912.6|1909.6|456
1734449100000|2024-12-17 15:25:00|1913.8|1910.8|1920.1|1917.1|1921.5|1918.5|1913.6|1910.6|893
1734449400000|2024-12-17 15:30:00|1919.8|1916.8|1918.5|1915.5|1921.5|1918.5|1917.6|1914.6|584
1734449700000|2024-12-17 15:35:00|1917.1|1914.1|1917.1|1914.1|1920.8|1917.8|1917.1|1914.1|466
1734450000000|2024-12-17 15:40:00|1918.3|1915.3|1918.1|1915.1|1920.1|1917.1|1916.1|1913.1|274
1734450300000|2024-12-17 15:45:00|1918.8|1915.8|1914.1|1911.1|1919.1|1916.1|1912.6|1909.6|971
1734450600000|2024-12-17 15:50:00|1913.6|1910.6|1913.1|1910.1|1913.8|1910.8|1913.1|1910.1|309
1734450900000|2024-12-17 15:55:00|1912.1|1909.1|1917.3|1914.3|1918.8|1915.8|1911.6|1908.6|570
1734451200000|2024-12-17 16:00:00|1916.6|1913.6|1913.6|1910.6|1917.1|1914.1|1912.6|1909.6|330
1734451500000|2024-12-17 16:05:00|1912.6|1909.6|1912.6|1909.6|1913.6|1910.6|1912.6|1909.6|175
1734451800000|2024-12-17 16:10:00|1915.3|1912.3|1914.6|1911.6|1916.6|1913.6|1914.6|1911.6|375
1734452100000|2024-12-17 16:15:00|1913.6|1910.6|1912.6|1909.6|1913.6|1910.6|1911.6|1908.6|205
1734452400000|2024-12-17 16:20:00|1911.6|1908.6|1911.6|1908.6|1912.6|1909.6|1909.1|1906.1|342
1734452700000|2024-12-17 16:25:00|1911.4|1908.4|1909.6|1906.6|1912.6|1909.6|1909.6|1906.6|312
1734453000000|2024-12-17 16:30:00|1910.3|1907.3|1909.1|1906.1|1911.3|1908.3|1908.6|1905.6|476
1734453300000|2024-12-17 16:35:00|1909.3|1906.3|1909.1|1906.1|1911.3|1908.3|1907.6|1904.6|445
1734453600000|2024-12-17 16:40:00|1909.3|1906.3|1911.6|1908.6|1911.6|1908.6|1908.6|1905.6|528
1734453900000|2024-12-17 16:45:00|1912.6|1909.6|1909.6|1906.6|1912.6|1909.6|1909.6|1906.6|241
1734454200000|2024-12-17 16:50:00|1908.6|1905.6|1908.6|1905.6|1911|1908|1908.6|1905.6|244
1734454500000|2024-12-17 16:55:00|1909|1906|1908.6|1905.6|1910.6|1907.6|1908.3|1905.3|266
1734454800000|2024-12-17 17:00:00|1908|1905|1907.6|1904.6|1908|1905|1906.6|1903.6|227
1734455100000|2024-12-17 17:05:00|1908.3|1905.3|1910.6|1907.6|1912|1909|1908.3|1905.3|479
1734455400000|2024-12-17 17:10:00|1910.8|1907.8|1907.6|1904.6|1911.6|1908.6|1907.6|1904.6|344
1734455700000|2024-12-17 17:15:00|1908.1|1905.1|1907.1|1904.1|1909.3|1906.3|1906.8|1903.8|306
1734456000000|2024-12-17 17:20:00|1907.5|1904.5|1913.5|1910.5|1917|1914|1907.1|1904.1|544
1734456300000|2024-12-17 17:25:00|1913.1|1910.1|1911.5|1908.5|1913.1|1910.1|1911.5|1908.5|442
1734456600000|2024-12-17 17:30:00|1912.5|1909.5|1914.5|1911.5|1914.5|1911.5|1909.1|1906.1|623
1734456900000|2024-12-17 17:35:00|1913.8|1910.8|1910.1|1907.1|1913.8|1910.8|1910.1|1907.1|417
1734457200000|2024-12-17 17:40:00|1909.6|1906.6|1912.8|1909.8|1913.5|1910.5|1909.1|1906.1|413
1734457500000|2024-12-17 17:45:00|1912.5|1909.5|1914.5|1911.5|1914.5|1911.5|1912.5|1909.5|652
1734457800000|2024-12-17 17:50:00|1915.5|1912.5|1913.3|1910.3|1918.3|1915.3|1912.5|1909.5|2944
1734458100000|2024-12-17 17:55:00|1913.6|1910.6|1913.4|1910.4|1913.9|1910.9|1911.2|1908.2|1883
1734510600000|2024-12-18 08:30:00|1917.9|1914.9|1917.1|1914.1|1921|1918|1915.6|1912.6|514
1734510900000|2024-12-18 08:35:00|1917.3|1914.3|1911.4|1908.4|1917.8|1914.8|1909.6|1906.6|149
1734511200000|2024-12-18 08:40:00|1911.6|1908.6|1912.6|1909.6|1913.4|1910.4|1911.6|1908.6|71
1734511500000|2024-12-18 08:45:00|1912.4|1909.4|1917.5|1914.5|1917.8|1914.8|1911.1|1908.1|339
1734511800000|2024-12-18 08:50:00|1917.8|1914.8|1920|1917|1921|1918|1914.3|1911.3|270
1734512100000|2024-12-18 08:55:00|1919|1916|1914.8|1911.8|1919.3|1916.3|1914.8|1911.8|139
1734512400000|2024-12-18 09:00:00|1914.3|1911.3|1913.5|1910.5|1916.5|1913.5|1912.1|1909.1|76
1734512700000|2024-12-18 09:05:00|1913.8|1910.8|1914.8|1911.8|1916|1913|1912.8|1909.8|333
1734513000000|2024-12-18 09:10:00|1914.5|1911.5|1914.5|1911.5|1916|1913|1911.8|1908.8|105
1734513300000|2024-12-18 09:15:00|1913.5|1910.5|1902.6|1899.6|1913.5|1910.5|1902.2|1899.2|627
1734513600000|2024-12-18 09:20:00|1902.4|1899.4|1904.1|1901.1|1904.6|1901.6|1902.3|1899.3|176
1734513900000|2024-12-18 09:25:00|1904.3|1901.3|1903.1|1900.1|1904.3|1901.3|1902.6|1899.6|141
1734514200000|2024-12-18 09:30:00|1902.3|1899.3|1902.3|1899.3|1903.3|1900.3|1901.6|1898.6|58
1734514500000|2024-12-18 09:35:00|1902.6|1899.6|1903.9|1900.9|1904.6|1901.6|1901.6|1898.6|154
1734514800000|2024-12-18 09:40:00|1903.6|1900.6|1899.1|1896.1|1903.6|1900.6|1895.9|1892.9|277
1734515100000|2024-12-18 09:45:00|1898.9|1895.9|1901.1|1898.1|1901.4|1898.4|1897.4|1894.4|207
1734515400000|2024-12-18 09:50:00|1900.1|1897.1|1898.1|1895.1|1902.1|1899.1|1897.6|1894.6|54
1734515700000|2024-12-18 09:55:00|1899.1|1896.1|1899.9|1896.9|1900.6|1897.6|1899.1|1896.1|76
1734516000000|2024-12-18 10:00:00|1899.6|1896.6|1903.6|1900.6|1903.6|1900.6|1899.1|1896.1|98
1734516300000|2024-12-18 10:05:00|1904.1|1901.1|1911.5|1908.5|1912.8|1909.8|1904.1|1901.1|436
1734516600000|2024-12-18 10:10:00|1911|1908|1910|1907|1913|1910|1908|1905|209
1734516900000|2024-12-18 10:15:00|1910.3|1907.3|1911|1908|1911|1908|1909|1906|51
1734517200000|2024-12-18 10:20:00|1910.5|1907.5|1907.3|1904.3|1911|1908|1905.6|1902.6|128
1734517500000|2024-12-18 10:25:00|1906.6|1903.6|1904.6|1901.6|1906.6|1903.6|1904.3|1901.3|96
1734517800000|2024-12-18 10:30:00|1904.3|1901.3|1902.8|1899.8|1904.3|1901.3|1901.6|1898.6|87
1734518100000|2024-12-18 10:35:00|1901.6|1898.6|1900.1|1897.1|1901.8|1898.8|1898.8|1895.8|198
1734518400000|2024-12-18 10:40:00|1899.8|1896.8|1901.8|1898.8|1901.8|1898.8|1899.1|1896.1|79
1734518700000|2024-12-18 10:45:00|1903.8|1900.8|1904.6|1901.6|1907.6|1904.6|1903.6|1900.6|128
1734519000000|2024-12-18 10:50:00|1903.8|1900.8|1904.5|1901.5|1905.8|1902.8|1902.5|1899.5|91
1734519300000|2024-12-18 10:55:00|1905.3|1902.3|1909.5|1906.5|1910.5|1907.5|1905.3|1902.3|340
1734519600000|2024-12-18 11:00:00|1909.2|1906.2|1906|1903|1909.5|1906.5|1906|1903|88
1734519900000|2024-12-18 11:05:00|1905.7|1902.7|1899.8|1896.8|1907|1904|1899.8|1896.8|418
1734520200000|2024-12-18 11:10:00|1900|1897|1905.7|1902.7|1910.4|1907.4|1891.1|1888.1|876
1734520500000|2024-12-18 11:15:00|1905.3|1902.3|1904.7|1901.7|1905.7|1902.7|1904.7|1901.7|55
1734520800000|2024-12-18 11:20:00|1905.4|1902.4|1904.7|1901.7|1906.7|1903.7|1903.4|1900.4|179
1734521100000|2024-12-18 11:25:00|1904.9|1901.9|1904.7|1901.7|1904.9|1901.9|1903.4|1900.4|57
1734521400000|2024-12-18 11:30:00|1904.4|1901.4|1905.2|1902.2|1908.2|1905.2|1904.4|1901.4|81
1734521700000|2024-12-18 11:35:00|1905.4|1902.4|1904.4|1901.4|1905.4|1902.4|1903.4|1900.4|83
1734522000000|2024-12-18 11:40:00|1904.2|1901.2|1907.2|1904.2|1907.2|1904.2|1903.7|1900.7|118
1734522300000|2024-12-18 11:45:00|1905.2|1902.2|1905.1|1902.1|1905.4|1902.4|1904.4|1901.4|28
1734522600000|2024-12-18 11:50:00|1904.9|1901.9|1903.1|1900.1|1904.9|1901.9|1902.9|1899.9|228
1734522900000|2024-12-18 11:55:00|1902.9|1899.9|1906.1|1903.1|1906.1|1903.1|1902.9|1899.9|133
1734523200000|2024-12-18 12:00:00|1905.3|1902.3|1904.9|1901.9|1905.3|1902.3|1903.1|1900.1|132
1734523500000|2024-12-18 12:05:00|1904.6|1901.6|1905.1|1902.1|1905.4|1902.4|1903.1|1900.1|148
1734523800000|2024-12-18 12:10:00|1904.1|1901.1|1904.9|1901.9|1905.1|1902.1|1902.9|1899.9|65
1734524100000|2024-12-18 12:15:00|1905.1|1902.1|1904.4|1901.4|1905.1|1902.1|1903.1|1900.1|16
1734524400000|2024-12-18 12:20:00|1904.9|1901.9|1908.9|1905.9|1909.1|1906.1|1904.9|1901.9|37
1734524700000|2024-12-18 12:25:00|1909.1|1906.1|1912.9|1909.9|1912.9|1909.9|1908.9|1905.9|146
1734525000000|2024-12-18 12:30:00|1912.6|1909.6|1914.3|1911.3|1915.6|1912.6|1912.1|1909.1|139
1734525300000|2024-12-18 12:35:00|1914.6|1911.6|1910.3|1907.3|1914.8|1911.8|1910.3|1907.3|128
1734525600000|2024-12-18 12:40:00|1909.8|1906.8|1911.3|1908.3|1912.3|1909.3|1908.8|1905.8|75
1734525900000|2024-12-18 12:45:00|1912.3|1909.3|1908.6|1905.6|1912.3|1909.3|1908.6|1905.6|102
1734526200000|2024-12-18 12:50:00|1908.3|1905.3|1914.2|1911.2|1915.7|1912.7|1907.1|1904.1|385
1734526500000|2024-12-18 12:55:00|1913.9|1910.9|1911|1908|1914.5|1911.5|1910.7|1907.7|174
1734526800000|2024-12-18 13:00:00|1910.7|1907.7|1908|1905|1910.7|1907.7|1906.7|1903.7|340
1734527100000|2024-12-18 13:05:00|1907.7|1904.7|1907.3|1904.3|1909.7|1906.7|1905.3|1902.3|488
1734527400000|2024-12-18 13:10:00|1907.7|1904.7|1905|1902|1909|1906|1902|1899|671
1734527700000|2024-12-18 13:15:00|1904.5|1901.5|1903.3|1900.3|1905.7|1902.7|1902.3|1899.3|245
1734528000000|2024-12-18 13:20:00|1902.3|1899.3|1900.3|1897.3|1904.7|1901.7|1899.3|1896.3|351
1734528300000|2024-12-18 13:25:00|1900|1897|1897.3|1894.3|1900.3|1897.3|1896.8|1893.8|342
1734528600000|2024-12-18 13:30:00|1897.1|1894.1|1895.8|1892.8|1897.5|1894.5|1893.1|1890.1|426
1734528900000|2024-12-18 13:35:00|1896.3|1893.3|1896.8|1893.8|1897|1894|1893.8|1890.8|269
1734529200000|2024-12-18 13:40:00|1896.3|1893.3|1899.7|1896.7|1900|1897|1894.8|1891.8|227
1734529500000|2024-12-18 13:45:00|1900|1897|1896.3|1893.3|1900|1897|1895.3|1892.3|137
1734529800000|2024-12-18 13:50:00|1897|1894|1901.9|1898.9|1902.4|1899.4|1897|1894|277
1734530100000|2024-12-18 13:55:00|1902.2|1899.2|1898.7|1895.7|1902.2|1899.2|1898.7|1895.7|149
1734530400000|2024-12-18 14:00:00|1900.7|1897.7|1903.7|1900.7|1906.2|1903.2|1898.7|1895.7|463
1734530700000|2024-12-18 14:05:00|1903.2|1900.2|1901.4|1898.4|1905.2|1902.2|1899.7|1896.7|310
1734531000000|2024-12-18 14:10:00|1902.1|1899.1|1904.6|1901.6|1904.6|1901.6|1900.2|1897.2|259
1734531300000|2024-12-18 14:15:00|1904.9|1901.9|1901.4|1898.4|1904.9|1901.9|1901.4|1898.4|253
1734531600000|2024-12-18 14:20:00|1900.4|1897.4|1896.3|1893.3|1903.3|1900.3|1894.2|1891.2|551
1734531900000|2024-12-18 14:25:00|1896.1|1893.1|1895.1|1892.1|1898.1|1895.1|1895.1|1892.1|514
1734532200000|2024-12-18 14:30:00|1894.8|1891.8|1887.4|1884.4|1895.3|1892.3|1886.4|1883.4|1779
1734532500000|2024-12-18 14:35:00|1886.9|1883.9|1891.3|1888.3|1894.8|1891.8|1886.4|1883.4|546
1734532800000|2024-12-18 14:40:00|1890.3|1887.3|1890.3|1887.3|1891.3|1888.3|1888.3|1885.3|396
1734533100000|2024-12-18 14:45:00|1889.3|1886.3|1885.3|1882.3|1889.3|1886.3|1885.3|1882.3|474
1734533400000|2024-12-18 14:50:00|1887|1884|1885.3|1882.3|1887.3|1884.3|1885|1882|248
1734533700000|2024-12-18 14:55:00|1885.8|1882.8|1886.8|1883.8|1889.5|1886.5|1885.8|1882.8|503
1734534000000|2024-12-18 15:00:00|1886.3|1883.3|1893.7|1890.7|1893.7|1890.7|1886|1883|565
1734534300000|2024-12-18 15:05:00|1893.2|1890.2|1895.7|1892.7|1899.4|1896.4|1892.2|1889.2|570
1734534600000|2024-12-18 15:10:00|1896.7|1893.7|1898.2|1895.2|1900.2|1897.2|1896.1|1893.1|395
1734534900000|2024-12-18 15:15:00|1897.5|1894.5|1900.7|1897.7|1901.7|1898.7|1896.9|1893.9|562
1734535200000|2024-12-18 15:20:00|1901.7|1898.7|1901.2|1898.2|1902.2|1899.2|1898.7|1895.7|301
1734535500000|2024-12-18 15:25:00|1900.9|1897.9|1898.9|1895.9|1901.6|1898.6|1898.2|1895.2|216
1734535800000|2024-12-18 15:30:00|1899.2|1896.2|1904.6|1901.6|1905.6|1902.6|1899.2|1896.2|493
1734536100000|2024-12-18 15:35:00|1905.6|1902.6|1902.6|1899.6|1905.6|1902.6|1901.6|1898.6|201
1734536400000|2024-12-18 15:40:00|1903.4|1900.4|1904.4|1901.4|1905.4|1902.4|1903.4|1900.4|157
1734536700000|2024-12-18 15:45:00|1904.1|1901.1|1899.9|1896.9|1904.6|1901.6|1898.6|1895.6|158
1734537000000|2024-12-18 15:50:00|1899.6|1896.6|1897.2|1894.2|1899.9|1896.9|1896.9|1893.9|224
1734537300000|2024-12-18 15:55:00|1896.2|1893.2|1897.6|1894.6|1897.6|1894.6|1895.6|1892.6|216
1734537600000|2024-12-18 16:00:00|1898.6|1895.6|1899.6|1896.6|1900.4|1897.4|1898.6|1895.6|281
1734537900000|2024-12-18 16:05:00|1899.1|1896.1|1899.6|1896.6|1900.6|1897.6|1898.6|1895.6|164
1734538200000|2024-12-18 16:10:00|1896.6|1893.6|1895.2|1892.2|1896.6|1893.6|1895.2|1892.2|142
1734538500000|2024-12-18 16:15:00|1894.7|1891.7|1896.9|1893.9|1897.2|1894.2|1894.2|1891.2|303
1734538800000|2024-12-18 16:20:00|1897.2|1894.2|1894.2|1891.2|1897.2|1894.2|1893.2|1890.2|260
1734539100000|2024-12-18 16:25:00|1893.7|1890.7|1895.2|1892.2|1895.2|1892.2|1891.2|1888.2|393
1734539400000|2024-12-18 16:30:00|1894.2|1891.2|1892.2|1889.2|1894.2|1891.2|1892.2|1889.2|206
1734539700000|2024-12-18 16:35:00|1890.9|1887.9|1893.2|1890.2|1894.6|1891.6|1890.9|1887.9|401
1734540000000|2024-12-18 16:40:00|1892.9|1889.9|1892.1|1889.1|1892.9|1889.9|1891.1|1888.1|179
1734540300000|2024-12-18 16:45:00|1891.6|1888.6|1891.1|1888.1|1892.1|1889.1|1890.1|1887.1|244
1734540600000|2024-12-18 16:50:00|1891.4|1888.4|1892|1889|1894.6|1891.6|1891.4|1888.4|283
1734540900000|2024-12-18 16:55:00|1892.6|1889.6|1891.3|1888.3|1892.6|1889.6|1889.9|1886.9|268
1734541200000|2024-12-18 17:00:00|1891|1888|1888.6|1885.6|1893|1890|1888.6|1885.6|204
1734541500000|2024-12-18 17:05:00|1889|1886|1894|1891|1895.8|1892.8|1889|1886|264
1734541800000|2024-12-18 17:10:00|1893.8|1890.8|1891|1888|1896.5|1893.5|1891|1888|254
1734542100000|2024-12-18 17:15:00|1892.1|1889.1|1894.5|1891.5|1895.5|1892.5|1892.1|1889.1|280
1734542400000|2024-12-18 17:20:00|1895.5|1892.5|1892|1889|1895.9|1892.9|1892|1889|349
1734542700000|2024-12-18 17:25:00|1891|1888|1891.5|1888.5|1892.5|1889.5|1890|1887|321
1734543000000|2024-12-18 17:30:00|1891.3|1888.3|1889.5|1886.5|1891.3|1888.3|1889|1886|308
1734543300000|2024-12-18 17:35:00|1888.7|1885.7|1888.5|1885.5|1889.2|1886.2|1887.5|1884.5|199
1734543600000|2024-12-18 17:40:00|1887.5|1884.5|1892|1889|1893|1890|1887|1884|1383
1734543900000|2024-12-18 17:45:00|1891.5|1888.5|1892|1889|1893|1890|1891|1888|238
1734544200000|2024-12-18 17:50:00|1891.8|1888.8|1886.5|1883.5|1901.5|1898.5|1886.5|1883.5|2287
1734544500000|2024-12-18 17:55:00|1886.7|1883.7|1886.5|1883.5|1889|1886|1886|1883|1219
1734597000000|2024-12-19 08:30:00|1878.9|1875.9|1880.7|1877.7|1888.4|1885.4|1873.9|1870.9|1110
1734597300000|2024-12-19 08:35:00|1881.2|1878.2|1876.5|1873.5|1881.2|1878.2|1876|1873|283
1734597600000|2024-12-19 08:40:00|1876.7|1873.7|1877|1874|1877.5|1874.5|1875.7|1872.7|45
1734597900000|2024-12-19 08:45:00|1876|1873|1871.6|1868.6|1876.5|1873.5|1870.8|1867.8|373
1734598200000|2024-12-19 08:50:00|1870.8|1867.8|1868.8|1865.8|1871.1|1868.1|1866.1|1863.1|248
1734598500000|2024-12-19 08:55:00|1869.1|1866.1|1873.3|1870.3|1877|1874|1868.6|1865.6|356
1734598800000|2024-12-19 09:00:00|1873.6|1870.6|1870.5|1867.5|1873.6|1870.6|1869.5|1866.5|87
1734599100000|2024-12-19 09:05:00|1870.3|1867.3|1868.8|1865.8|1870.5|1867.5|1868.5|1865.5|132
1734599400000|2024-12-19 09:10:00|1869.1|1866.1|1869.5|1866.5|1870.3|1867.3|1867.8|1864.8|90
1734599700000|2024-12-19 09:15:00|1868.5|1865.5|1869|1866|1869.2|1866.2|1866.5|1863.5|93
1734600000000|2024-12-19 09:20:00|1868.5|1865.5|1870|1867|1870|1867|1868|1865|31
1734600300000|2024-12-19 09:25:00|1871|1868|1871.5|1868.5|1871.5|1868.5|1869.5|1866.5|151
1734600600000|2024-12-19 09:30:00|1872.3|1869.3|1871.5|1868.5|1872.5|1869.5|1871.5|1868.5|130
1734600900000|2024-12-19 09:35:00|1870.5|1867.5|1871.5|1868.5|1871.5|1868.5|1870.5|1867.5|63
1734601200000|2024-12-19 09:40:00|1872|1869|1874.5|1871.5|1875.2|1872.2|1871.5|1868.5|123
1734601500000|2024-12-19 09:45:00|1874.7|1871.7|1873.5|1870.5|1874.7|1871.7|1873.5|1870.5|68
1734601800000|2024-12-19 09:50:00|1874.5|1871.5|1874.7|1871.7|1875.5|1872.5|1874.5|1871.5|89
1734602100000|2024-12-19 09:55:00|1875.5|1872.5|1874.5|1871.5|1875.5|1872.5|1873.5|1870.5|46
1734602400000|2024-12-19 10:00:00|1874|1871|1874|1871|1876|1873|1873.5|1870.5|253
1734602700000|2024-12-19 10:05:00|1873.7|1870.7|1873.7|1870.7|1874|1871|1872|1869|84
1734603000000|2024-12-19 10:10:00|1874|1871|1876.4|1873.4|1877.4|1874.4|1874|1871|162
1734603300000|2024-12-19 10:15:00|1876.9|1873.9|1877.4|1874.4|1877.7|1874.7|1876.4|1873.4|39
1734603600000|2024-12-19 10:20:00|1877.1|1874.1|1879.8|1876.8|1880.6|1877.6|1876.4|1873.4|188
1734603900000|2024-12-19 10:25:00|1880.1|1877.1|1881.8|1878.8|1882.6|1879.6|1878.8|1875.8|56
1734604200000|2024-12-19 10:30:00|1881.6|1878.6|1882.8|1879.8|1883.3|1880.3|1881.3|1878.3|124
1734604500000|2024-12-19 10:35:00|1882.3|1879.3|1886.6|1883.6|1888.6|1885.6|1882.3|1879.3|172
1734604800000|2024-12-19 10:40:00|1885.8|1882.8|1884.8|1881.8|1885.8|1882.8|1883.8|1880.8|72
1734605100000|2024-12-19 10:45:00|1884.6|1881.6|1885.3|1882.3|1885.8|1882.8|1884.6|1881.6|16
1734605400000|2024-12-19 10:50:00|1885.6|1882.6|1884.8|1881.8|1885.6|1882.6|1883.8|1880.8|24
1734605700000|2024-12-19 10:55:00|1885|1882|1883.8|1880.8|1885.8|1882.8|1882.8|1879.8|22
1734606000000|2024-12-19 11:00:00|1883.5|1880.5|1882.4|1879.4|1884.8|1881.8|1882.1|1879.1|87
1734606300000|2024-12-19 11:05:00|1882.6|1879.6|1883.4|1880.4|1883.4|1880.4|1882.1|1879.1|88
1734606600000|2024-12-19 11:10:00|1882.8|1879.8|1883.4|1880.4|1883.4|1880.4|1882.4|1879.4|65
1734606900000|2024-12-19 11:15:00|1883.8|1880.8|1883.4|1880.4|1883.8|1880.8|1882.4|1879.4|33
1734607200000|2024-12-19 11:20:00|1883.1|1880.1|1882.4|1879.4|1883.1|1880.1|1881.4|1878.4|53
1734607500000|2024-12-19 11:25:00|1882.1|1879.1|1881.1|1878.1|1882.1|1879.1|1880.4|1877.4|35
1734607800000|2024-12-19 11:30:00|1881.4|1878.4|1882.4|1879.4|1882.4|1879.4|1880.4|1877.4|149
1734608100000|2024-12-19 11:35:00|1882.1|1879.1|1882.3|1879.3|1883.6|1880.6|1881.4|1878.4|143
1734608400000|2024-12-19 11:40:00|1881.6|1878.6|1882.6|1879.6|1882.8|1879.8|1880.6|1877.6|93
1734608700000|2024-12-19 11:45:00|1882.3|1879.3|1878.9|1875.9|1882.3|1879.3|1878.9|1875.9|93
1734609000000|2024-12-19 11:50:00|1879.2|1876.2|1879.9|1876.9|1879.9|1876.9|1877.9|1874.9|80
1734609300000|2024-12-19 11:55:00|1878.9|1875.9|1880.4|1877.4|1880.4|1877.4|1878.9|1875.9|30
1734609600000|2024-12-19 12:00:00|1879.9|1876.9|1878.4|1875.4|1880.4|1877.4|1878.4|1875.4|57
1734609900000|2024-12-19 12:05:00|1877.9|1874.9|1879.4|1876.4|1881.1|1878.1|1877.9|1874.9|131
1734610200000|2024-12-19 12:10:00|1879.2|1876.2|1882.9|1879.9|1883.9|1880.9|1879.2|1876.2|44
1734610500000|2024-12-19 12:15:00|1883.4|1880.4|1881.9|1878.9|1883.6|1880.6|1880.9|1877.9|43
1734610800000|2024-12-19 12:20:00|1881.6|1878.6|1880.2|1877.2|1881.9|1878.9|1879.9|1876.9|156
1734611100000|2024-12-19 12:25:00|1879.9|1876.9|1879.1|1876.1|1879.9|1876.9|1878.4|1875.4|15
1734611400000|2024-12-19 12:30:00|1879.4|1876.4|1877.9|1874.9|1879.9|1876.9|1877.6|1874.6|194
1734611700000|2024-12-19 12:35:00|1878.1|1875.1|1878.3|1875.3|1880.6|1877.6|1877.9|1874.9|75
1734612000000|2024-12-19 12:40:00|1877.9|1874.9|1879.3|1876.3|1881.3|1878.3|1877.6|1874.6|74
1734612300000|2024-12-19 12:45:00|1879.8|1876.8|1879.3|1876.3|1881|1878|1874.9|1871.9|421
1734612600000|2024-12-19 12:50:00|1879|1876|1880.7|1877.7|1881.7|1878.7|1879|1876|58
1734612900000|2024-12-19 12:55:00|1880.3|1877.3|1884.7|1881.7|1884.7|1881.7|1880|1877|133
1734613200000|2024-12-19 13:00:00|1884.3|1881.3|1885.2|1882.2|1885.7|1882.7|1880.3|1877.3|377
1734613500000|2024-12-19 13:05:00|1885.5|1882.5|1890.2|1887.2|1892.6|1889.6|1884.7|1881.7|760
1734613800000|2024-12-19 13:10:00|1889.7|1886.7|1889.2|1886.2|1890.2|1887.2|1889.2|1886.2|1058
1734614100000|2024-12-19 13:15:00|1888.2|1885.2|1888.9|1885.9|1890.2|1887.2|1886.9|1883.9|969
1734614400000|2024-12-19 13:20:00|1889.2|1886.2|1885.5|1882.5|1889.2|1886.2|1885.2|1882.2|329
1734614700000|2024-12-19 13:25:00|1885.7|1882.7|1885.5|1882.5|1885.7|1882.7|1883.7|1880.7|288
1734615000000|2024-12-19 13:30:00|1885.2|1882.2|1881.3|1878.3|1885.2|1882.2|1880.8|1877.8|417
1734615300000|2024-12-19 13:35:00|1881.5|1878.5|1881.3|1878.3|1881.5|1878.5|1881|1878|239
1734615600000|2024-12-19 13:40:00|1881.5|1878.5|1885.7|1882.7|1886.5|1883.5|1880.3|1877.3|141
1734615900000|2024-12-19 13:45:00|1886|1883|1882.5|1879.5|1886.3|1883.3|1882.5|1879.5|124
1734616200000|2024-12-19 13:50:00|1882.3|1879.3|1883|1880|1885|1882|1882.3|1879.3|154
1734616500000|2024-12-19 13:55:00|1883.3|1880.3|1876.8|1873.8|1883.3|1880.3|1875.8|1872.8|267
1734616800000|2024-12-19 14:00:00|1876.1|1873.1|1876.8|1873.8|1876.8|1873.8|1874.8|1871.8|612
1734617100000|2024-12-19 14:05:00|1876.4|1873.4|1875.4|1872.4|1877.1|1874.1|1875.4|1872.4|262
1734617400000|2024-12-19 14:10:00|1875.1|1872.1|1876.4|1873.4|1877.4|1874.4|1875.1|1872.1|531
1734617700000|2024-12-19 14:15:00|1875.4|1872.4|1877.4|1874.4|1877.4|1874.4|1875.4|1872.4|155
1734618000000|2024-12-19 14:20:00|1876.4|1873.4|1877.4|1874.4|1877.4|1874.4|1875.4|1872.4|259
1734618300000|2024-12-19 14:25:00|1876.4|1873.4|1883.2|1880.2|1883.2|1880.2|1875.4|1872.4|408
1734618600000|2024-12-19 14:30:00|1883.5|1880.5|1879.8|1876.8|1885.2|1882.2|1879.8|1876.8|461
1734618900000|2024-12-19 14:35:00|1880.2|1877.2|1877.8|1874.8|1881.8|1878.8|1877.5|1874.5|460
1734619200000|2024-12-19 14:40:00|1876.8|1873.8|1877.8|1874.8|1877.8|1874.8|1876.8|1873.8|239
1734619500000|2024-12-19 14:45:00|1878.2|1875.2|1874.5|1871.5|1878.8|1875.8|1873.8|1870.8|431
1734619800000|2024-12-19 14:50:00|1874.8|1871.8|1873.8|1870.8|1875.2|1872.2|1872.8|1869.8|402
1734620100000|2024-12-19 14:55:00|1873.5|1870.5|1867.9|1864.9|1873.8|1870.8|1866.9|1863.9|631
1734620400000|2024-12-19 15:00:00|1867.6|1864.6|1862.2|1859.2|1867.9|1864.9|1859.9|1856.9|941
1734620700000|2024-12-19 15:05:00|1862.4|1859.4|1858.4|1855.4|1863.9|1860.9|1856|1853|680
1734621000000|2024-12-19 15:10:00|1859.4|1856.4|1862.7|1859.7|1865.4|1862.4|1859.4|1856.4|443
1734621300000|2024-12-19 15:15:00|1862.4|1859.4|1862.4|1859.4|1863.4|1860.4|1862.4|1859.4|371
1734621600000|2024-12-19 15:20:00|1861.4|1858.4|1866.4|1863.4|1866.9|1863.9|1858.4|1855.4|640
1734621900000|2024-12-19 15:25:00|1866.1|1863.1|1868.1|1865.1|1870.4|1867.4|1866.1|1863.1|1014
1734622200000|2024-12-19 15:30:00|1868.4|1865.4|1868.4|1865.4|1871.4|1868.4|1868.1|1865.1|412
1734622500000|2024-12-19 15:35:00|1871.4|1868.4|1871.4|1868.4|1871.4|1868.4|1870.6|1867.6|333
1734622800000|2024-12-19 15:40:00|1871.1|1868.1|1871.7|1868.7|1872|1869|1870.4|1867.4|541
1734623100000|2024-12-19 15:45:00|1871|1868|1868|1865|1872|1869|1864.5|1861.5|998
1734623400000|2024-12-19 15:50:00|1867.2|1864.2|1863.2|1860.2|1867.2|1864.2|1863|1860|179
1734623700000|2024-12-19 15:55:00|1863|1860|1867.8|1864.8|1868.7|1865.7|1863|1860|990
1734624000000|2024-12-19 16:00:00|1868.4|1865.4|1872.3|1869.3|1873.1|1870.1|1867.4|1864.4|1205
1734624300000|2024-12-19 16:05:00|1872.6|1869.6|1878.2|1875.2|1878.7|1875.7|1872.6|1869.6|545
1734624600000|2024-12-19 16:10:00|1878.7|1875.7|1877.7|1874.7|1878.7|1875.7|1875.7|1872.7|828
1734624900000|2024-12-19 16:15:00|1877.5|1874.5|1877.3|1874.3|1878.7|1875.7|1877.3|1874.3|371
1734625200000|2024-12-19 16:20:00|1877.5|1874.5|1876.3|1873.3|1878.3|1875.3|1875.3|1872.3|316
1734625500000|2024-12-19 16:25:00|1875.3|1872.3|1875|1872|1876.7|1873.7|1875|1872|245
1734625800000|2024-12-19 16:30:00|1874.7|1871.7|1879.2|1876.2|1880.2|1877.2|1874.7|1871.7|287
1734626100000|2024-12-19 16:35:00|1879.4|1876.4|1883.6|1880.6|1883.6|1880.6|1878.9|1875.9|387
1734626400000|2024-12-19 16:40:00|1884.3|1881.3|1881.6|1878.6|1886.1|1883.1|1880.9|1877.9|439
1734626700000|2024-12-19 16:45:00|1880.6|1877.6|1882|1879|1883|1880|1879.6|1876.6|235
1734627000000|2024-12-19 16:50:00|1881.3|1878.3|1878.2|1875.2|1882|1879|1878.2|1875.2|171
1734627300000|2024-12-19 16:55:00|1878.4|1875.4|1880.1|1877.1|1880.4|1877.4|1877.6|1874.6|113
1734627600000|2024-12-19 17:00:00|1879.1|1876.1|1879.9|1876.9|1882.6|1879.6|1879.1|1876.1|309
1734627900000|2024-12-19 17:05:00|1880.1|1877.1|1879.6|1876.6|1880.6|1877.6|1879.6|1876.6|74
1734628200000|2024-12-19 17:10:00|1879.1|1876.1|1877.9|1874.9|1881.6|1878.6|1877.9|1874.9|472
1734628500000|2024-12-19 17:15:00|1877.6|1874.6|1876.1|1873.1|1878.1|1875.1|1876.1|1873.1|155
1734628800000|2024-12-19 17:20:00|1875.5|1872.5|1875.9|1872.9|1875.9|1872.9|1874.4|1871.4|264
1734629100000|2024-12-19 17:25:00|1875.7|1872.7|1876.1|1873.1|1877.6|1874.6|1875.7|1872.7|226
1734629400000|2024-12-19 17:30:00|1875.9|1872.9|1876.1|1873.1|1877.1|1874.1|1875.9|1872.9|60
1734629700000|2024-12-19 17:35:00|1877.1|1874.1|1873.1|1870.1|1877.1|1874.1|1873.1|1870.1|173
1734630000000|2024-12-19 17:40:00|1872.7|1869.7|1874.1|1871.1|1877.1|1874.1|1872.7|1869.7|241
1734630300000|2024-12-19 17:45:00|1875.1|1872.1|1873.1|1870.1|1875.1|1872.1|1872.8|1869.8|366
1734630600000|2024-12-19 17:50:00|1872.1|1869.1|1866.1|1863.1|1873.1|1870.1|1864.1|1861.1|1781
1734630900000|2024-12-19 17:55:00|1867.1|1864.1|1869.8|1866.8|1871.1|1868.1|1864.1|1861.1|828
1734683400000|2024-12-20 08:30:00|1874.6|1871.6|1872.7|1869.7|1874.8|1871.7|1869.3|1866.3|502
1734683700000|2024-12-20 08:35:00|1873|1870|1872.4|1869.4|1873.7|1870.7|1870.5|1867.5|123
1734684000000|2024-12-20 08:40:00|1872.7|1869.7|1871.7|1868.7|1873.4|1870.4|1870.4|1867.4|61
1734684300000|2024-12-20 08:45:00|1871|1868|1871.4|1868.4|1874.2|1871.2|1870.4|1867.4|216
1734684600000|2024-12-20 08:50:00|1871.2|1868.2|1871.7|1868.7|1873.4|1870.4|1870.4|1867.4|123
1734684900000|2024-12-20 08:55:00|1871.4|1868.4|1870.4|1867.4|1871.4|1868.4|1870.4|1867.4|56
1734685200000|2024-12-20 09:00:00|||||||||30
1734685500000|2024-12-20 09:05:00|1870.9|1867.9|1872.4|1869.4|1872.4|1869.4|1870.4|1867.4|126
1734685800000|2024-12-20 09:10:00|1872.7|1869.7|1870.7|1867.7|1872.7|1869.7|1870.7|1867.7|22
1734686100000|2024-12-20 09:15:00|1871|1868|1874.4|1871.4|1874.7|1871.7|1871|1868|201
1734686400000|2024-12-20 09:20:00|1873.4|1870.4|1870.4|1867.4|1873.4|1870.4|1870.4|1867.4|82
1734686700000|2024-12-20 09:25:00|1871|1868|1870.4|1867.4|1871.4|1868.4|1870.4|1867.4|55
1734687000000|2024-12-20 09:30:00|1871.4|1868.4|1870.4|1867.4|1871.4|1868.4|1870.4|1867.4|134
1734687300000|2024-12-20 09:35:00|1871.4|1868.4|1872.4|1869.4|1872.4|1869.4|1870.4|1867.4|60
1734687600000|2024-12-20 09:40:00|1871.9|1868.9|1871.8|1868.8|1871.9|1868.9|1871.8|1868.8|13
1734687900000|2024-12-20 09:45:00|1872.1|1869.1|1872.4|1869.4|1872.8|1869.8|1871.4|1868.4|30
1734688200000|2024-12-20 09:50:00|||||||||5
1734688500000|2024-12-20 09:55:00|1872.8|1869.8|1872.4|1869.4|1873.4|1870.4|1872.4|1869.4|105
1734688800000|2024-12-20 10:00:00|1873.1|1870.1|1870.4|1867.4|1873.1|1870.1|1870.4|1867.4|271
1734689100000|2024-12-20 10:05:00|1871|1868|1869.2|1866.2|1871|1868|1869|1866|54
1734689400000|2024-12-20 10:10:00|1869|1866|1868.5|1865.5|1869.5|1866.5|1868.2|1865.2|61
1734689700000|2024-12-20 10:15:00|1868.8|1865.8|1868.5|1865.5|1869.2|1866.2|1868.2|1865.2|31
1734690000000|2024-12-20 10:20:00|1868.9|1865.9|1869.5|1866.5|1870.5|1867.5|1868.5|1865.5|75
1734690300000|2024-12-20 10:25:00|1868.5|1865.5|1866.5|1863.5|1868.5|1865.5|1866.5|1863.5|192
1734690600000|2024-12-20 10:30:00|1866.8|1863.8|1868.9|1865.9|1869.9|1866.9|1866.8|1863.8|41
1734690900000|2024-12-20 10:35:00|1868.7|1865.7|1868.9|1865.9|1868.9|1865.9|1867.9|1864.9|25
1734691200000|2024-12-20 10:40:00|1867.9|1864.9|1866.9|1863.9|1867.9|1864.9|1866.9|1863.9|71
1734691500000|2024-12-20 10:45:00|1867.2|1864.2|1866.9|1863.9|1867.5|1864.5|1866.9|1863.9|81
1734691800000|2024-12-20 10:50:00|1867.9|1864.9|1866.9|1863.9|1867.9|1864.9|1866.9|1863.9|47
1734692100000|2024-12-20 10:55:00|1867.5|1864.5|1866.9|1863.9|1867.9|1864.9|1866.9|1863.9|52
1734692400000|2024-12-20 11:00:00|1864.5|1861.5|1862.8|1859.8|1864.5|1861.5|1862.5|1859.5|199
1734692700000|2024-12-20 11:05:00|1862.5|1859.5|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|119
1734693000000|2024-12-20 11:10:00|1861.5|1858.5|1862.5|1859.5|1862.5|1859.5|1861.5|1858.5|74
1734693300000|2024-12-20 11:15:00|1861.5|1858.5|1862.5|1859.5|1862.5|1859.5|1861.5|1858.5|119
1734693600000|2024-12-20 11:20:00|1863.5|1860.5|1863.7|1860.7|1864.5|1861.5|1862.5|1859.5|34
1734693900000|2024-12-20 11:25:00|1864|1861|1865.2|1862.2|1865.2|1862.2|1863.7|1860.7|17
1734694200000|2024-12-20 11:30:00|1865.5|1862.5|1864.5|1861.5|1866.9|1863.9|1864.5|1861.5|43
1734694500000|2024-12-20 11:35:00|1864.7|1861.7|1863.5|1860.5|1864.7|1861.7|1863.5|1860.5|24
1734694800000|2024-12-20 11:40:00|1863.2|1860.2|1863.5|1860.5|1864.2|1861.2|1861.5|1858.5|21
1734695100000|2024-12-20 11:45:00|1863.9|1860.9|1866.4|1863.4|1867.2|1864.2|1863.9|1860.9|64
1734695400000|2024-12-20 11:50:00|1866.2|1863.2|1865.4|1862.4|1866.2|1863.2|1865.4|1862.4|28
1734695700000|2024-12-20 11:55:00|1867.2|1864.2|1865.4|1862.4|1867.2|1864.2|1865.4|1862.4|64
1734696000000|2024-12-20 12:00:00|1866.4|1863.4|1864.7|1861.7|1866.4|1863.4|1863.4|1860.4|53
1734696300000|2024-12-20 12:05:00|1864.4|1861.4|1864.4|1861.4|1866.2|1863.2|1864.4|1861.4|38
1734696600000|2024-12-20 12:10:00|1865.4|1862.4|1864.4|1861.4|1866.4|1863.4|1864.4|1861.4|19
1734696900000|2024-12-20 12:15:00|||||||||5
1734697200000|2024-12-20 12:20:00|1863.9|1860.9|1864.4|1861.4|1864.9|1861.9|1863.4|1860.4|22
1734697500000|2024-12-20 12:25:00|1865.1|1862.1|1865.4|1862.4|1866.4|1863.4|1864.9|1861.9|36
1734697800000|2024-12-20 12:30:00|1865.6|1862.6|1865.4|1862.4|1866.4|1863.4|1865.4|1862.4|49
1734698100000|2024-12-20 12:35:00|1866.4|1863.4|1864.9|1861.9|1866.4|1863.4|1864.1|1861.1|57
1734698400000|2024-12-20 12:40:00|1865.1|1862.1|1864.4|1861.4|1866.4|1863.4|1864.4|1861.4|74
1734698700000|2024-12-20 12:45:00|1864.1|1861.1|1863.4|1860.4|1865.4|1862.4|1863.4|1860.4|63
1734699000000|2024-12-20 12:50:00|1862.4|1859.4|1867.3|1864.3|1868.3|1865.3|1862.4|1859.4|416
1734699300000|2024-12-20 12:55:00|1867.9|1864.9|1868.3|1865.3|1870.7|1867.7|1867.9|1864.9|311
1734699600000|2024-12-20 13:00:00|1868|1865|1865.3|1862.3|1868|1865|1864.3|1861.3|380
1734699900000|2024-12-20 13:05:00|1866.3|1863.3|1865.3|1862.3|1867.3|1864.3|1864.3|1861.3|218
1734700200000|2024-12-20 13:10:00|1864.3|1861.3|1861.3|1858.3|1864.3|1861.3|1861.3|1858.3|252
1734700500000|2024-12-20 13:15:00|1862.3|1859.3|1863.3|1860.3|1865.3|1862.3|1862|1859|158
1734700800000|2024-12-20 13:20:00|1864.3|1861.3|1860.3|1857.3|1865.3|1862.3|1860.3|1857.3|379
1734701100000|2024-12-20 13:25:00|1859.3|1856.3|1863.3|1860.3|1863.3|1860.3|1859.3|1856.3|277
1734701400000|2024-12-20 13:30:00|1863.8|1860.8|1862.5|1859.5|1864.3|1861.3|1861.3|1858.3|304
1734701700000|2024-12-20 13:35:00|1862|1859|1861.8|1858.8|1865.3|1862.3|1861.8|1858.8|169
1734702000000|2024-12-20 13:40:00|1861.4|1858.4|1861.8|1858.8|1861.8|1858.8|1860.8|1857.8|90
1734702300000|2024-12-20 13:45:00|1862.8|1859.8|1861.8|1858.8|1863.8|1860.8|1861.8|1858.8|116
1734702600000|2024-12-20 13:50:00|1862.3|1859.3|1862.5|1859.5|1864.5|1861.5|1861.8|1858.8|211
1734702900000|2024-12-20 13:55:00|1862.8|1859.8|1857.1|1854.1|1863.2|1860.2|1856.9|1853.9|332
1734703200000|2024-12-20 14:00:00|1858.4|1855.4|1857.4|1854.4|1859.4|1856.4|1856.4|1853.4|387
1734703500000|2024-12-20 14:05:00|1858.4|1855.4|1859.1|1856.1|1863|1860|1858.4|1855.4|270
1734703800000|2024-12-20 14:10:00|1859.3|1856.3|1860.8|1857.8|1861.8|1858.8|1859.3|1856.3|108
1734704100000|2024-12-20 14:15:00|1861.1|1858.1|1860.8|1857.8|1861.4|1858.4|1860.8|1857.8|41
1734704400000|2024-12-20 14:20:00|1860.6|1857.6|1860.8|1857.8|1860.8|1857.8|1860.6|1857.6|131
1734704700000|2024-12-20 14:25:00|1860.5|1857.5|1860.8|1857.8|1861.8|1858.8|1860.2|1857.2|92
1734705000000|2024-12-20 14:30:00|1860.5|1857.5|1859.8|1856.8|1860.8|1857.8|1858.8|1855.8|213
1734705300000|2024-12-20 14:35:00|1860.2|1857.2|1859.8|1856.8|1860.8|1857.8|1859.8|1856.8|126
1734705600000|2024-12-20 14:40:00|1860.2|1857.2|1858.8|1855.8|1861.8|1858.8|1858.8|1855.8|217
1734705900000|2024-12-20 14:45:00|1859|1856|1862.5|1859.5|1863.2|1860.2|1859|1856|148
1734706200000|2024-12-20 14:50:00|1862.8|1859.8|1861.8|1858.8|1864.2|1861.2|1861.8|1858.8|167
1734706500000|2024-12-20 14:55:00|1862.8|1859.8|1863.5|1860.5|1865.5|1862.5|1862.8|1859.8|215
1734706800000|2024-12-20 15:00:00|1863.3|1860.3|1862.2|1859.2|1863.3|1860.3|1861.5|1858.5|254
1734707100000|2024-12-20 15:05:00|1862.8|1859.8|1860.8|1857.8|1863.5|1860.5|1860.5|1857.5|252
1734707400000|2024-12-20 15:10:00|1861.5|1858.5|1865.6|1862.6|1866.9|1863.9|1861.5|1858.5|386
1734707700000|2024-12-20 15:15:00|1864.9|1861.9|1862.9|1859.9|1866.6|1863.6|1862.9|1859.9|334
1734708000000|2024-12-20 15:20:00|1863.2|1860.2|1863.2|1860.2|1864.9|1861.9|1862.9|1859.9|189
1734708300000|2024-12-20 15:25:00|1862.9|1859.9|1862.9|1859.9|1864.2|1861.2|1862.6|1859.6|149
1734708600000|2024-12-20 15:30:00|1863.9|1860.9|1864.6|1861.6|1866.6|1863.6|1863.6|1860.6|254
1734708900000|2024-12-20 15:35:00|1864.9|1861.9|1866.9|1863.9|1866.9|1863.9|1864.2|1861.2|162
1734709200000|2024-12-20 15:40:00|1866.2|1863.2|1863.9|1860.9|1866.6|1863.6|1863.9|1860.9|263
1734709500000|2024-12-20 15:45:00|1864.2|1861.2|1865.2|1862.2|1865.2|1862.2|1863.2|1860.2|249
1734709800000|2024-12-20 15:50:00|1864.2|1861.2|1864.2|1861.2|1864.7|1861.7|1863.2|1860.2|115
1734710100000|2024-12-20 15:55:00|1864.9|1861.9|1864.2|1861.2|1865.2|1862.2|1863.2|1860.2|311
1734710400000|2024-12-20 16:00:00|1864.7|1861.7|1864.2|1861.2|1864.7|1861.7|1863.4|1860.4|130
1734710700000|2024-12-20 16:05:00|1865.2|1862.2|1870|1867|1870|1867|1864.9|1861.9|377
1734711000000|2024-12-20 16:10:00|1871|1868|1868.3|1865.3|1871|1868|1867.3|1864.3|296
1734711300000|2024-12-20 16:15:00|1868|1865|1870.2|1867.2|1871|1868|1868|1865|660
1734711600000|2024-12-20 16:20:00|1869.8|1866.8|1870.2|1867.2|1870.5|1867.5|1867.5|1864.5|319
1734711900000|2024-12-20 16:25:00|1869.9|1866.9|1869.9|1866.9|1870.5|1867.5|1868.9|1865.9|402
1734712200000|2024-12-20 16:30:00|1870.2|1867.2|1875.2|1872.2|1876.5|1873.5|1869.2|1866.2|966
1734712500000|2024-12-20 16:35:00|1876.1|1873.1|1876.9|1873.9|1879.7|1876.7|1876.1|1873.1|680
1734712800000|2024-12-20 16:40:00|1876.7|1873.7|1876.7|1873.7|1878.7|1875.7|1875.2|1872.2|354
1734713100000|2024-12-20 16:45:00|1876.9|1873.9|1875.7|1872.7|1877.7|1874.7|1875.7|1872.7|229
1734713400000|2024-12-20 16:50:00|1876.2|1873.2|1876.2|1873.2|1878.6|1875.6|1875.9|1872.9|155
1734713700000|2024-12-20 16:55:00|1876.6|1873.6|1873.2|1870.2|1878.4|1875.4|1872.9|1869.9|700
1734714000000|2024-12-20 17:00:00|1873.6|1870.6|1873.2|1870.2|1874.9|1871.9|1872.9|1869.9|110
1734714300000|2024-12-20 17:05:00|1872.5|1869.5|1872.5|1869.5|1873.2|1870.2|1872.2|1869.2|192
1734714600000|2024-12-20 17:10:00|1872.2|1869.2|1872.2|1869.2|1873.9|1870.9|1871.2|1868.2|244
1734714900000|2024-12-20 17:15:00|1872.9|1869.9|1872.2|1869.2|1873.9|1870.9|1872.2|1869.2|242
1734715200000|2024-12-20 17:20:00|1872.5|1869.5|1871.8|1868.8|1873.5|1870.5|1871|1868|240
1734715500000|2024-12-20 17:25:00|1872|1869|1872|1869|1873.8|1870.8|1871.7|1868.7|164
1734715800000|2024-12-20 17:30:00|1871.7|1868.7|1871.7|1868.7|1872.3|1869.3|1871.7|1868.7|153
1734716100000|2024-12-20 17:35:00|1872|1869|1873.2|1870.2|1874.7|1871.7|1872|1869|367
1734716400000|2024-12-20 17:40:00|1873|1870|1871.7|1868.7|1874.7|1871.7|1871.7|1868.7|345
1734716700000|2024-12-20 17:45:00|1872.7|1869.7|1874.2|1871.2|1874.7|1871.7|1872.5|1869.5|453
1734717000000|2024-12-20 17:50:00|1873.6|1870.6|1870.6|1867.6|1875.2|1872.2|1869.8|1866.8|2496
1734717300000|2024-12-20 17:55:00|1871.3|1868.3|1870.9|1867.9|1872.3|1869.3|1869.2|1866.2|675
1734942600000|2024-12-23 08:30:00|1888.7|1885.7|1872.7|1869.7|1888.9|1885.7|1872.7|1869.7|684
1734942900000|2024-12-23 08:35:00|1874.5|1871.5|1878.8|1875.8|1879.8|1876.8|1873|1870|229
1734943200000|2024-12-23 08:40:00|1879.5|1876.5|1885.2|1882.2|1885.2|1882.2|1879.5|1876.5|191
1734943500000|2024-12-23 08:45:00|1885.5|1882.5|1889.5|1886.5|1891.5|1888.5|1885.5|1882.5|537
1734943800000|2024-12-23 08:50:00|1889.2|1886.2|1889.5|1886.5|1889.9|1886.9|1887.5|1884.5|87
1734944100000|2024-12-23 08:55:00|1889.2|1886.2|1887|1884|1889.5|1886.5|1885.1|1882.1|144
1734944400000|2024-12-23 09:00:00|1887.3|1884.3|1887.8|1884.8|1888.3|1885.3|1885.8|1882.8|152
1734944700000|2024-12-23 09:05:00|1888.3|1885.3|1889|1886|1889.2|1886.2|1887.5|1884.5|75
1734945000000|2024-12-23 09:10:00|1888.8|1885.8|1888.5|1885.5|1890.5|1887.5|1888.5|1885.5|91
1734945300000|2024-12-23 09:15:00|1888.7|1885.7|1889.7|1886.7|1890.5|1887.5|1888.5|1885.5|63
1734945600000|2024-12-23 09:20:00|1889.9|1886.9|1890.9|1887.9|1891.2|1888.2|1889.2|1886.2|84
1734945900000|2024-12-23 09:25:00|1890.5|1887.5|1890.2|1887.2|1890.5|1887.5|1888.9|1885.9|101
1734946200000|2024-12-23 09:30:00|1890.7|1887.7|1891.3|1888.3|1892.3|1889.3|1889.9|1886.9|362
1734946500000|2024-12-23 09:35:00|1891.6|1888.6|1893|1890|1893.3|1890.3|1891.3|1888.3|401
1734946800000|2024-12-23 09:40:00|1892.7|1889.7|1890.3|1887.3|1892.7|1889.7|1890.3|1887.3|72
1734947100000|2024-12-23 09:45:00|1891|1888|1891.3|1888.3|1892.5|1889.5|1891|1888|74
1734947400000|2024-12-23 09:50:00|1891.5|1888.5|1894|1891|1894|1891|1891.3|1888.3|159
1734947700000|2024-12-23 09:55:00|1893.7|1890.7|1891.7|1888.7|1893.7|1890.7|1890|1887|151
1734948000000|2024-12-23 10:00:00|1892.7|1889.7|1889.7|1886.7|1892.7|1889.7|1889.3|1886.3|80
1734948300000|2024-12-23 10:05:00|1889|1886|1889.7|1886.7|1889.7|1886.7|1888.3|1885.3|64
1734948600000|2024-12-23 10:10:00|1889.5|1886.5|1888.3|1885.3|1890|1887|1887.3|1884.3|77
1734948900000|2024-12-23 10:15:00|1887.6|1884.6|1890.1|1887.1|1890.3|1887.3|1887.3|1884.3|55
1734949200000|2024-12-23 10:20:00|1889.8|1886.8|1889.3|1886.3|1890.3|1887.3|1888.3|1885.3|19
1734949500000|2024-12-23 10:25:00|1889.7|1886.7|1890.3|1887.3|1891|1888|1889.7|1886.7|37
1734949800000|2024-12-23 10:30:00|1890|1887|1890.3|1887.3|1890.3|1887.3|1889.3|1886.3|43
1734950100000|2024-12-23 10:35:00|1890|1887|1886.9|1883.9|1890|1887|1886.6|1883.6|62
1734950400000|2024-12-23 10:40:00|1886.6|1883.6|1886.3|1883.3|1886.6|1883.6|1885.3|1882.3|79
1734950700000|2024-12-23 10:45:00|1886.5|1883.5|1885.6|1882.6|1887.3|1884.3|1885.3|1882.3|18
1734951000000|2024-12-23 10:50:00|1886.1|1883.1|1888.3|1885.3|1888.8|1885.8|1885.3|1882.3|61
1734951300000|2024-12-23 10:55:00|1887.3|1884.3|1885.8|1882.8|1887.3|1884.3|1885.3|1882.3|30
1734951600000|2024-12-23 11:00:00|1885.6|1882.6|1888.3|1885.3|1888.3|1885.3|1885.3|1882.3|62
1734951900000|2024-12-23 11:05:00|1887.8|1884.8|1888.6|1885.6|1888.8|1885.8|1887.8|1884.8|42
1734952200000|2024-12-23 11:10:00|1888.5|1885.5|1890.3|1887.3|1890.3|1887.3|1888.5|1885.5|79
1734952500000|2024-12-23 11:15:00|1889.5|1886.5|1890.3|1887.3|1890.3|1887.3|1888.5|1885.5|82
1734952800000|2024-12-23 11:20:00|1890|1887|1890.3|1887.3|1890.3|1887.3|1890|1887|35
1734953100000|2024-12-23 11:25:00|1890.5|1887.5|1893.2|1890.2|1893.2|1890.2|1890.2|1887.2|136
1734953400000|2024-12-23 11:30:00|1893|1890|1892.2|1889.2|1893.2|1890.2|1891.2|1888.2|68
1734953700000|2024-12-23 11:35:00|1891.2|1888.2|1889.5|1886.5|1891.5|1888.5|1889.2|1886.2|57
1734954000000|2024-12-23 11:40:00|1889.8|1886.8|1890.5|1887.5|1890.5|1887.5|1888.8|1885.8|44
1734954300000|2024-12-23 11:45:00|1890.2|1887.2|1891.2|1888.2|1891.2|1888.2|1889.8|1886.8|48
1734954600000|2024-12-23 11:50:00|1892.2|1889.2|1893.2|1890.2|1893.2|1890.2|1890.2|1887.2|59
1734954900000|2024-12-23 11:55:00|1892.7|1889.7|1892.9|1889.9|1894.2|1891.2|1892.2|1889.2|46
1734955200000|2024-12-23 12:00:00|1893.2|1890.2|1892.2|1889.2|1893.4|1890.4|1891.9|1888.9|113
1734955500000|2024-12-23 12:05:00|1891.9|1888.9|1892.6|1889.6|1892.6|1889.6|1891.2|1888.2|77
1734955800000|2024-12-23 12:10:00|1891.6|1888.6|1890.4|1887.4|1891.9|1888.9|1890.4|1887.4|98
1734956100000|2024-12-23 12:15:00|1890.6|1887.6|1889.6|1886.6|1890.6|1887.6|1889.2|1886.2|75
1734956400000|2024-12-23 12:20:00|1889.9|1886.9|1893.6|1890.6|1893.6|1890.6|1889.9|1886.9|73
1734956700000|2024-12-23 12:25:00|1893.4|1890.4|1889.2|1886.2|1893.6|1890.6|1888.9|1885.9|77
1734957000000|2024-12-23 12:30:00|1888.9|1885.9|1888.2|1885.2|1889.2|1886.2|1887.9|1884.9|75
1734957300000|2024-12-23 12:35:00|1888.4|1885.4|1890.6|1887.6|1890.6|1887.6|1888.2|1885.2|64
1734957600000|2024-12-23 12:40:00|1891.6|1888.6|1889.9|1886.9|1891.9|1888.9|1889.2|1886.2|43
1734957900000|2024-12-23 12:45:00|1890.2|1887.2|1890.6|1887.6|1890.6|1887.6|1890.2|1887.2|19
1734958200000|2024-12-23 12:50:00|1890.9|1887.9|1890.6|1887.6|1891.9|1888.9|1890.4|1887.4|176
1734958500000|2024-12-23 12:55:00|1890.9|1887.9|1888.6|1885.6|1890.9|1887.9|1888.6|1885.6|53
1734958800000|2024-12-23 13:00:00|1888.9|1885.9|1884.2|1881.2|1888.9|1885.9|1883.8|1880.8|231
1734959100000|2024-12-23 13:05:00|1884.5|1881.5|1883.5|1880.5|1886.2|1883.2|1883.5|1880.5|173
1734959400000|2024-12-23 13:10:00|1884.8|1881.8|1889.2|1886.2|1889.5|1886.5|1883.5|1880.5|351
1734959700000|2024-12-23 13:15:00|1888.5|1885.5|1889.2|1886.2|1889.2|1886.2|1886.2|1883.2|163
1734960000000|2024-12-23 13:20:00|1889.5|1886.5|1892.2|1889.2|1892.5|1889.5|1888.2|1885.2|220
1734960300000|2024-12-23 13:25:00|1892.5|1889.5|1889.7|1886.7|1893.2|1890.2|1889.7|1886.7|228
1734960600000|2024-12-23 13:30:00|1889.5|1886.5|1887.7|1884.7|1889.7|1886.7|1887.7|1884.7|236
1734960900000|2024-12-23 13:35:00|1887.5|1884.5|1884.3|1881.3|1887.8|1884.8|1884.3|1881.3|197
1734961200000|2024-12-23 13:40:00|1884|1881|1882.6|1879.6|1886.3|1883.3|1881.9|1878.9|385
1734961500000|2024-12-23 13:45:00|1882.1|1879.1|1882.6|1879.6|1883.6|1880.6|1881.6|1878.6|203
1734961800000|2024-12-23 13:50:00|1882.2|1879.2|1880.9|1877.9|1883.3|1880.3|1880.9|1877.9|157
1734962100000|2024-12-23 13:55:00|1881.3|1878.3|1879.5|1876.5|1881.6|1878.6|1879.5|1876.5|313
1734962400000|2024-12-23 14:00:00|1879.9|1876.9|1876.5|1873.5|1880.2|1877.2|1876.5|1873.5|351
1734962700000|2024-12-23 14:05:00|1876.2|1873.2|1873.5|1870.5|1876.2|1873.2|1873.5|1870.5|236
1734963000000|2024-12-23 14:10:00|1873.9|1870.9|1879|1876|1881.5|1878.5|1873.5|1870.5|348
1734963300000|2024-12-23 14:15:00|1878.7|1875.7|1880|1877|1880|1877|1878.5|1875.5|132
1734963600000|2024-12-23 14:20:00|1879.7|1876.7|1879.7|1876.7|1881|1878|1879|1876|144
1734963900000|2024-12-23 14:25:00|1880|1877|1880.7|1877.7|1881.7|1878.7|1880|1877|155
1734964200000|2024-12-23 14:30:00|1881|1878|1876|1873|1881.7|1878.7|1876|1873|302
1734964500000|2024-12-23 14:35:00|1876.3|1873.3|1872.6|1869.6|1876.3|1873.3|1872.6|1869.6|284
1734964800000|2024-12-23 14:40:00|1872.3|1869.3|1871.6|1868.6|1873|1870|1870.6|1867.6|368
1734965100000|2024-12-23 14:45:00|1871|1868|1873|1870|1873|1870|1870.6|1867.6|261
1734965400000|2024-12-23 14:50:00|1873.3|1870.3|1872.6|1869.6|1875|1872|1871.6|1868.6|366
1734965700000|2024-12-23 14:55:00|1872.8|1869.8|1871.6|1868.6|1872.8|1869.8|1871.3|1868.3|184
1734966000000|2024-12-23 15:00:00|1870.6|1867.6|1869.2|1866.2|1871.6|1868.6|1869.2|1866.2|370
1734966300000|2024-12-23 15:05:00|1870.2|1867.2|1868.7|1865.7|1872.9|1869.9|1868.2|1865.2|530
1734966600000|2024-12-23 15:10:00|1866.7|1863.7|1866.7|1863.7|1867.7|1864.7|1866|1863|374
1734966900000|2024-12-23 15:15:00|1865.7|1862.7|1865.7|1862.7|1867.7|1864.7|1865.7|1862.7|324
1734967200000|2024-12-23 15:20:00|1866|1863|1866.3|1863.3|1868.7|1865.7|1866|1863|374
1734967500000|2024-12-23 15:25:00|1865.3|1862.3|1867.7|1864.7|1867.7|1864.7|1865.3|1862.3|187
1734967800000|2024-12-23 15:30:00|1868.4|1865.4|1866.3|1863.3|1868.7|1865.7|1866|1863|298
1734968100000|2024-12-23 15:35:00|1866|1863|1866.3|1863.3|1868.7|1865.7|1865.7|1862.7|212
1734968400000|2024-12-23 15:40:00|1866|1863|1869.3|1866.3|1869.3|1866.3|1866|1863|350
1734968700000|2024-12-23 15:45:00|1869.1|1866.1|1868.3|1865.3|1869.1|1866.1|1868|1865|70
1734969000000|2024-12-23 15:50:00|1868.7|1865.7|1868.3|1865.3|1869|1866|1867.3|1864.3|196
1734969300000|2024-12-23 15:55:00|1868|1865|1867.3|1864.3|1868.3|1865.3|1867.3|1864.3|99
1734969600000|2024-12-23 16:00:00|1868|1865|1866|1863|1868.7|1865.7|1865.3|1862.3|209
1734969900000|2024-12-23 16:05:00|1865.7|1862.7|1863.7|1860.7|1866.3|1863.3|1863.7|1860.7|56
1734970200000|2024-12-23 16:10:00|1864|1861|1864.3|1861.3|1864.7|1861.7|1864|1861|295
1734970500000|2024-12-23 16:15:00|1865|1862|1865|1862|1865.3|1862.3|1864.3|1861.3|113
1734970800000|2024-12-23 16:20:00|1865.3|1862.3|1863.3|1860.3|1865.3|1862.3|1863.3|1860.3|236
1734971100000|2024-12-23 16:25:00|||||||||116
1734971400000|2024-12-23 16:30:00|||||||||114
1734971700000|2024-12-23 16:35:00|1863.5|1860.5|1865.3|1862.3|1866.3|1863.3|1863.3|1860.3|313
1734972000000|2024-12-23 16:40:00|1863.8|1860.8|1863.8|1860.8|1864.6|1861.6|1863.3|1860.3|117
1734972300000|2024-12-23 16:45:00|1863.6|1860.6|1864.3|1861.3|1864.8|1861.8|1863.3|1860.3|163
1734972600000|2024-12-23 16:50:00|1863.8|1860.8|1864.8|1861.8|1864.8|1861.8|1863.8|1860.8|97
1734972900000|2024-12-23 16:55:00|1864.3|1861.3|1863.3|1860.3|1864.3|1861.3|1862.3|1859.3|117
1734973200000|2024-12-23 17:00:00|1864.3|1861.3|1865.7|1862.7|1866.7|1863.7|1864|1861|89
1734973500000|2024-12-23 17:05:00|1865.4|1862.4|1866.1|1863.1|1866.1|1863.1|1865.1|1862.1|64
1734973800000|2024-12-23 17:10:00|1865.1|1862.1|1864.7|1861.7|1865.1|1862.1|1863.7|1860.7|216
1734974100000|2024-12-23 17:15:00|1864.4|1861.4|1864.7|1861.7|1864.7|1861.7|1862.7|1859.7|137
1734974400000|2024-12-23 17:20:00|1865.1|1862.1|1866.8|1863.8|1867.5|1864.5|1864.7|1861.7|399
1734974700000|2024-12-23 17:25:00|1867.1|1864.1|1867.9|1864.9|1868.9|1865.9|1866.1|1863.1|424
1734975000000|2024-12-23 17:30:00|1868.7|1865.7|1867.9|1864.9|1869.2|1866.2|1866.5|1863.5|183
1734975300000|2024-12-23 17:35:00|1868.7|1865.7|1868.9|1865.9|1870.5|1867.5|1868.2|1865.2|344
1734975600000|2024-12-23 17:40:00|1868.2|1865.2|1873.6|1870.6|1873.6|1870.6|1868.2|1865.2|481
1734975900000|2024-12-23 17:45:00|1873.3|1870.3|1872.6|1869.6|1875.3|1872.3|1872.6|1869.6|419
1734976200000|2024-12-23 17:50:00|1872.1|1869.1|1872.3|1869.3|1873.3|1870.3|1870.6|1867.6|2026
1734976500000|2024-12-23 17:55:00|1872.6|1869.6|1870.4|1867.4|1872.6|1869.6|1867.9|1864.9|562
1735029000000|2024-12-24 08:30:00|1879.5|1874.5|1874.7|1871.7|1879.5|1874.5|1872.3|1869.3|82
1735029300000|2024-12-24 08:35:00|1874.2|1871.2|1877.1|1874.1|1877.9|1874.9|1874.2|1871.2|45
1735029600000|2024-12-24 08:40:00|1878.1|1875.1|1879.9|1876.9|1879.9|1876.9|1877.4|1874.4|18
1735029900000|2024-12-24 08:45:00|1879.6|1876.6|1879.7|1876.7|1881.4|1878.4|1877.2|1874.2|104
1735030200000|2024-12-24 08:50:00|1880|1877|1883.9|1880.9|1884.1|1881.1|1878.7|1875.7|74
1735030500000|2024-12-24 08:55:00|1884.1|1881.1|1882.4|1879.4|1884.1|1881.1|1881.1|1878.1|39
1735030800000|2024-12-24 09:00:00|1881.4|1878.4|1875.7|1872.7|1881.4|1878.4|1874|1871|63
1735031100000|2024-12-24 09:05:00|1876|1873|1872.3|1869.3|1876|1873|1872.3|1869.3|24
1735031400000|2024-12-24 09:10:00|1872|1869|1876|1873|1876|1873|1871.8|1868.8|25
1735031700000|2024-12-24 09:15:00|1875.7|1872.7|1876.2|1873.2|1876.7|1873.7|1874.3|1871.3|39
1735032000000|2024-12-24 09:20:00|1876|1873|1879.7|1876.7|1879.7|1876.7|1876|1873|31
1735032300000|2024-12-24 09:25:00|1879.4|1876.4|1879|1876|1879.7|1876.7|1878|1875|25
1735032600000|2024-12-24 09:30:00|1878|1875|1878.7|1875.7|1878.7|1875.7|1877.7|1874.7|12
1735032900000|2024-12-24 09:35:00|1878.3|1875.3|1874.3|1871.3|1878.3|1875.3|1874.3|1871.3|84
1735033200000|2024-12-24 09:40:00|1874.6|1871.6|1876.3|1873.3|1876.3|1873.3|1874.6|1871.6|10
1735033500000|2024-12-24 09:45:00|1876.7|1873.7|1879|1876|1879.5|1876.5|1876.3|1873.3|42
1735033800000|2024-12-24 09:50:00|1878|1875|1879.7|1876.7|1879.7|1876.7|1877|1874|21
1735034100000|2024-12-24 09:55:00|1878.7|1875.7|1878.7|1875.7|1878.7|1875.7|1877|1874|17
1735034400000|2024-12-24 10:00:00|1879.7|1876.7|1883.4|1880.4|1883.4|1880.4|1879.1|1876.1|57
1735034700000|2024-12-24 10:05:00|1883.6|1880.6|1884.1|1881.1|1885.1|1882.1|1882.9|1879.9|67
1735035000000|2024-12-24 10:10:00|1884.3|1881.3|1884.6|1881.6|1886.1|1883.1|1883.4|1880.4|69
1735035300000|2024-12-24 10:15:00|1884.4|1881.4|1887.4|1884.4|1887.4|1884.4|1883.8|1880.8|71
1735035600000|2024-12-24 10:20:00|1886.8|1883.8|1887.1|1884.1|1887.4|1884.4|1885.1|1882.1|49
1735035900000|2024-12-24 10:25:00|1887.6|1884.6|1887.1|1884.1|1888.1|1885.1|1886.1|1883.1|95
1735036200000|2024-12-24 10:30:00|1888.1|1885.1|1887.4|1884.4|1888.6|1885.6|1886.4|1883.4|58
1735036500000|2024-12-24 10:35:00|1887.1|1884.1|1885.6|1882.6|1887.1|1884.1|1885.1|1882.1|84
1735036800000|2024-12-24 10:40:00|1885.9|1882.9|1887.1|1884.1|1887.3|1884.3|1884.9|1881.9|45
1735037100000|2024-12-24 10:45:00|1887.3|1884.3|1893.5|1890.5|1894.3|1891.3|1887.1|1884.1|131
1735037400000|2024-12-24 10:50:00|1893.8|1890.8|1896|1893|1897.8|1894.8|1893.8|1890.8|187
1735037700000|2024-12-24 10:55:00|1895|1892|1893.3|1890.3|1895|1892|1890.8|1887.8|113
1735038000000|2024-12-24 11:00:00|1893.6|1890.6|1893.1|1890.1|1895.8|1892.8|1892.6|1889.6|83
1735038300000|2024-12-24 11:05:00|1893.3|1890.3|1891.6|1888.6|1893.6|1890.6|1891.6|1888.6|53
1735038600000|2024-12-24 11:10:00|1892.3|1889.3|1889.7|1886.7|1893.8|1890.8|1889.2|1886.2|97
1735038900000|2024-12-24 11:15:00|1889.2|1886.2|1883.8|1880.8|1889.2|1886.2|1883.8|1880.8|160
1735039200000|2024-12-24 11:20:00|1883.5|1880.5|1881.8|1878.8|1883.8|1880.8|1881.5|1878.5|71
1735039500000|2024-12-24 11:25:00|1881.5|1878.5|1880.8|1877.8|1882.5|1879.5|1880.5|1877.5|78
1735039800000|2024-12-24 11:30:00|1880.5|1877.5|1878.8|1875.8|1880.5|1877.5|1878.8|1875.8|44
1735040100000|2024-12-24 11:35:00|1879.5|1876.5|1879.5|1876.5|1881.5|1878.5|1879.5|1876.5|64
1735040400000|2024-12-24 11:40:00|1879.8|1876.8|1880.2|1877.2|1881.9|1878.9|1878.5|1875.5|72
1735040700000|2024-12-24 11:45:00|1880.8|1877.8|1879.9|1876.9|1881.2|1878.2|1878.2|1875.2|31
1735041000000|2024-12-24 11:50:00|1880.2|1877.2|1880.2|1877.2|1881.2|1878.2|1879.7|1876.7|26
1735041300000|2024-12-24 11:55:00|1879.9|1876.9|1881.2|1878.2|1882.7|1879.7|1879.9|1876.9|117
1735041600000|2024-12-24 12:00:00|1881.6|1878.6|1886.9|1883.9|1886.9|1883.9|1881.6|1878.6|132
1735041900000|2024-12-24 12:05:00|1886.6|1883.6|1887.9|1884.9|1889.3|1886.3|1886.6|1883.6|115
1735042200000|2024-12-24 12:10:00|1886.9|1883.9|1888.6|1885.6|1888.6|1885.6|1885.9|1882.9|45
1735042500000|2024-12-24 12:15:00|1889.6|1886.6|1884.6|1881.6|1891.6|1888.6|1884.6|1881.6|118
1735042800000|2024-12-24 12:20:00|1885.6|1882.6|1886.6|1883.6|1888.3|1885.3|1883.6|1880.6|49
1735043100000|2024-12-24 12:25:00|1886.9|1883.9|1886.6|1883.6|1886.9|1883.9|1886.6|1883.6|10
1735043400000|2024-12-24 12:30:00|1886|1883|1883.6|1880.6|1886|1883|1883.6|1880.6|17
1735043700000|2024-12-24 12:35:00|1884.3|1881.3|1886|1883|1886|1883|1883.6|1880.6|26
1735044000000|2024-12-24 12:40:00|1886.3|1883.3|1889.6|1886.6|1889.6|1886.6|1886.3|1883.3|49
1735044300000|2024-12-24 12:45:00|1890.1|1887.1|1891.3|1888.3|1892.3|1889.3|1890.1|1887.1|34
1735044600000|2024-12-24 12:50:00|1891.6|1888.6|1892.6|1889.6|1892.6|1889.6|1891.3|1888.3|27
1735044900000|2024-12-24 12:55:00|1892.3|1889.3|1890.8|1887.8|1892.3|1889.3|1890.6|1887.6|47
1735045200000|2024-12-24 13:00:00|1891|1888|1888.5|1885.5|1891.6|1888.6|1887.5|1884.5|211
1735045500000|2024-12-24 13:05:00|1887.5|1884.5|1884.8|1881.8|1887.5|1884.5|1884.5|1881.5|129
1735045800000|2024-12-24 13:10:00|1883.8|1880.8|1882.1|1879.1|1883.8|1880.8|1881.3|1878.3|196
1735046100000|2024-12-24 13:15:00|1881.6|1878.6|1886.8|1883.8|1887.5|1884.5|1881.1|1878.1|126
1735046400000|2024-12-24 13:20:00|1886.5|1883.5|1885.1|1882.1|1886.5|1883.5|1884.1|1881.1|81
1735046700000|2024-12-24 13:25:00|1886.1|1883.1|1884.1|1881.1|1888.5|1885.5|1884.1|1881.1|112
1735047000000|2024-12-24 13:30:00|1883.1|1880.1|1884.1|1881.1|1885.1|1882.1|1883.1|1880.1|83
1735047300000|2024-12-24 13:35:00|1883.1|1880.1|1883.1|1880.1|1883.1|1880.1|1883.1|1880.1|63
1735047600000|2024-12-24 13:40:00|1884.1|1881.1|1884.1|1881.1|1887.5|1884.5|1884.1|1881.1|174
1735047900000|2024-12-24 13:45:00|1883.1|1880.1|1882.1|1879.1|1884.1|1881.1|1882.1|1879.1|76
1735048200000|2024-12-24 13:50:00|1881.1|1878.1|1882.1|1879.1|1884.1|1881.1|1881.1|1878.1|85
1735048500000|2024-12-24 13:55:00|1883.1|1880.1|1887.5|1884.5|1888.1|1885.1|1883.1|1880.1|125
1735048800000|2024-12-24 14:00:00|1887.1|1884.1|1885.1|1882.1|1888.5|1885.5|1884.8|1881.8|124
1735049100000|2024-12-24 14:05:00|1884.1|1881.1|1884.1|1881.1|1886.1|1883.1|1884.1|1881.1|94
1735049400000|2024-12-24 14:10:00|1883.8|1880.8|1882.4|1879.4|1885.1|1882.1|1882.1|1879.1|166
1735049700000|2024-12-24 14:15:00|1882.7|1879.7|1882.7|1879.7|1882.7|1879.7|1882.4|1879.4|58
1735050000000|2024-12-24 14:20:00|1884.4|1881.4|1884.4|1881.4|1885.4|1882.4|1884.1|1881.1|61
1735050300000|2024-12-24 14:25:00|1884.1|1881.1|1882.7|1879.7|1884.1|1881.1|1882.4|1879.4|138
1735050600000|2024-12-24 14:30:00|1881.7|1878.7|1880|1877|1882.7|1879.7|1879.3|1876.3|486
1735050900000|2024-12-24 14:35:00|1880.2|1877.2|1881|1878|1882|1879|1880.2|1877.2|106
1735051200000|2024-12-24 14:40:00|1881.2|1878.2|1882.9|1879.9|1883.7|1880.7|1881.2|1878.2|77
1735051500000|2024-12-24 14:45:00|1882.7|1879.7|1883.7|1880.7|1884.2|1881.2|1881.7|1878.7|118
1735051800000|2024-12-24 14:50:00|1883.9|1880.9|1882.2|1879.2|1883.9|1880.9|1882.2|1879.2|101
1735052100000|2024-12-24 14:55:00|1881.9|1878.9|1881.8|1878.8|1882.5|1879.5|1881.2|1878.2|158
1735052400000|2024-12-24 15:00:00|1882.2|1879.2|1889.9|1886.9|1890.9|1887.9|1882.2|1879.2|331
1735052700000|2024-12-24 15:05:00|1889.6|1886.6|1885.2|1882.2|1891.6|1888.6|1885.2|1882.2|243
1735053000000|2024-12-24 15:10:00|1884.2|1881.2|1883.8|1880.8|1884.2|1881.2|1882.8|1879.8|119
1735053300000|2024-12-24 15:15:00|1883.5|1880.5|1881.8|1878.8|1883.5|1880.5|1881.8|1878.8|79
1735053600000|2024-12-24 15:20:00|1881.5|1878.5|1882.5|1879.5|1883.8|1880.8|1881.5|1878.5|85
1735053900000|2024-12-24 15:25:00|1883|1880|1881.8|1878.8|1883.8|1880.8|1881.8|1878.8|103
1735054200000|2024-12-24 15:30:00|1882.5|1879.5|1882.5|1879.5|1883.8|1880.8|1882.2|1879.2|107
1735054500000|2024-12-24 15:35:00|1882.2|1879.2|1882.5|1879.5|1882.8|1879.8|1881.8|1878.8|41
1735054800000|2024-12-24 15:40:00|1882.2|1879.2|1884.2|1881.2|1884.2|1881.2|1882.2|1879.2|73
1735055100000|2024-12-24 15:45:00|1885.2|1882.2|1886.2|1883.2|1887.2|1884.2|1885.2|1882.2|109
1735055400000|2024-12-24 15:50:00|||||||||24
1735055700000|2024-12-24 15:55:00|1886.5|1883.5|1887.2|1884.2|1888.2|1885.2|1885.2|1882.2|149
1735056000000|2024-12-24 16:00:00|1886.9|1883.9|1887.2|1884.2|1887.2|1884.2|1885.2|1882.2|262
1735056300000|2024-12-24 16:05:00|1886.9|1883.9|1887.2|1884.2|1887.2|1884.2|1886.2|1883.2|175
1735056600000|2024-12-24 16:10:00|1886.2|1883.2|1883.5|1880.5|1887.2|1884.2|1882.8|1879.8|123
1735056900000|2024-12-24 16:15:00|1883.2|1880.2|1886.2|1883.2|1886.2|1883.2|1882.8|1879.8|63
1735057200000|2024-12-24 16:20:00|1885.9|1882.9|1883.5|1880.5|1886.2|1883.2|1882.8|1879.8|107
1735057500000|2024-12-24 16:25:00|1883.8|1880.8|1887.9|1884.9|1888.6|1885.6|1883.8|1880.8|97
1735057800000|2024-12-24 16:30:00|1888.2|1885.2|1886.2|1883.2|1888.2|1885.2|1886.2|1883.2|47
1735058100000|2024-12-24 16:35:00|1885.2|1882.2|1885.2|1882.2|1885.2|1882.2|1883.5|1880.5|116
1735058400000|2024-12-24 16:40:00|1885.9|1882.9|1886.2|1883.2|1886.2|1883.2|1885.9|1882.9|77
1735058700000|2024-12-24 16:45:00|1885.2|1882.2|1884.2|1881.2|1885.2|1882.2|1884.2|1881.2|70
1735059000000|2024-12-24 16:50:00|1883.7|1880.7|1878.7|1875.7|1883.7|1880.7|1877.7|1874.7|86
1735059300000|2024-12-24 16:55:00|1879.7|1876.7|1880.9|1877.9|1881.7|1878.7|1879.7|1876.7|86
1735059600000|2024-12-24 17:00:00|1880.7|1877.7|1880.2|1877.2|1881.2|1878.2|1880.2|1877.2|37
1735059900000|2024-12-24 17:05:00|1880.1|1877.1|1878.7|1875.7|1880.1|1877.1|1878.7|1875.7|163
1735060200000|2024-12-24 17:10:00|1879.1|1876.1|1879.4|1876.4|1879.4|1876.4|1879.1|1876.1|34
1735060500000|2024-12-24 17:15:00|1879.7|1876.7|1879.7|1876.7|1881.4|1878.4|1879.7|1876.7|94
1735060800000|2024-12-24 17:20:00|1879.9|1876.9|1879.7|1876.7|1880.7|1877.7|1879.2|1876.2|101
1735061100000|2024-12-24 17:25:00|1879.1|1876.1|1881.1|1878.1|1881.1|1878.1|1878.4|1875.4|110
1735061400000|2024-12-24 17:30:00|1880.1|1877.1|1876.5|1873.5|1880.1|1877.1|1874.1|1871.1|277
1735061700000|2024-12-24 17:35:00|1875.5|1872.5|1874.8|1871.8|1875.5|1872.5|1874.8|1871.8|45
1735062000000|2024-12-24 17:40:00|1874.5|1871.5|1875.1|1872.1|1875.1|1872.1|1874.1|1871.1|76
1735062300000|2024-12-24 17:45:00|1874.8|1871.8|1874.1|1871.1|1875.1|1872.1|1874.1|1871.1|233
1735062600000|2024-12-24 17:50:00|1874.4|1871.4|1871.7|1868.7|1875.7|1872.7|1871.3|1868.3|847
1735062900000|2024-12-24 17:55:00|1872|1869|1871|1868|1872.7|1869.7|1869.7|1866.7|578
1735216200000|2024-12-26 12:30:00|1869|1866|1861.1|1858.1|1869|1866|1860.6|1857.6|397
1735216500000|2024-12-26 12:35:00|1860.6|1857.6|1864.1|1861.1|1864.1|1861.1|1860.1|1857.1|124
1735216800000|2024-12-26 12:40:00|1863.8|1860.8|1858.9|1855.9|1863.8|1860.8|1858.9|1855.9|59
1735217100000|2024-12-26 12:45:00|1859.1|1856.1|1861.8|1858.8|1862.3|1859.3|1858.1|1855.1|135
1735217400000|2024-12-26 12:50:00|1861.7|1858.7|1859.7|1856.7|1861.7|1858.7|1858.5|1855.5|84
1735217700000|2024-12-26 12:55:00|1858.7|1855.7|1856.5|1853.5|1859.7|1856.7|1855.3|1852.3|258
1735218000000|2024-12-26 13:00:00|1856.8|1853.8|1858.7|1855.7|1860.1|1857.1|1856|1853|228
1735218300000|2024-12-26 13:05:00|1857.7|1854.7|1855|1852|1857.7|1854.7|1855|1852|54
1735218600000|2024-12-26 13:10:00|1854.8|1851.8|1849.6|1846.6|1855|1852|1849.6|1846.6|291
1735218900000|2024-12-26 13:15:00|1848.6|1845.6|1848.6|1845.6|1850.6|1847.6|1846.6|1843.6|297
1735219200000|2024-12-26 13:20:00|1849.6|1846.6|1845.6|1842.6|1850|1847|1845.6|1842.6|185
1735219500000|2024-12-26 13:25:00|1845.3|1842.3|1840.6|1837.6|1845.3|1842.3|1839.2|1836.2|231
1735219800000|2024-12-26 13:30:00|1840.3|1837.3|1837.2|1834.2|1840.6|1837.6|1837.2|1834.2|406
1735220100000|2024-12-26 13:35:00|1836.2|1833.2|1840.6|1837.6|1841.6|1838.6|1836.2|1833.2|396
1735220400000|2024-12-26 13:40:00|1840.3|1837.3|1848.7|1845.7|1848.7|1845.7|1838.6|1835.6|317
1735220700000|2024-12-26 13:45:00|1849.4|1846.4|1850.4|1847.4|1850.4|1847.4|1848.4|1845.4|139
1735221000000|2024-12-26 13:50:00|1850.7|1847.7|1850.4|1847.4|1853.8|1850.8|1850.1|1847.1|76
1735221300000|2024-12-26 13:55:00|1850.7|1847.7|1849.4|1846.4|1851.8|1848.8|1849.2|1846.2|49
1735221600000|2024-12-26 14:00:00|1849.9|1846.9|1850.1|1847.1|1851.4|1848.4|1849.4|1846.4|202
1735221900000|2024-12-26 14:05:00|1849.4|1846.4|1847.7|1844.7|1850.4|1847.4|1847.7|1844.7|122
1735222200000|2024-12-26 14:10:00|1847.4|1844.4|1848.4|1845.4|1848.4|1845.4|1846.4|1843.4|21
1735222500000|2024-12-26 14:15:00|1848.1|1845.1|1847.4|1844.4|1848.4|1845.4|1846.4|1843.4|61
1735222800000|2024-12-26 14:20:00|1848.4|1845.4|1851.4|1848.4|1852.9|1849.9|1848.4|1845.4|106
1735223100000|2024-12-26 14:25:00|1851.1|1848.1|1851.2|1848.2|1853.2|1850.2|1850.7|1847.7|62
1735223400000|2024-12-26 14:30:00|1851|1848|1851.4|1848.4|1851.4|1848.4|1850.4|1847.4|42
1735223700000|2024-12-26 14:35:00|1851.1|1848.1|1843.4|1840.4|1851.1|1848.1|1843.4|1840.4|186
1735224000000|2024-12-26 14:40:00|1845.4|1842.4|1843.4|1840.4|1846.4|1843.4|1843.4|1840.4|86
1735224300000|2024-12-26 14:45:00|1843.7|1840.7|1845.3|1842.3|1847|1844|1843.7|1840.7|58
1735224600000|2024-12-26 14:50:00|1845.6|1842.6|1843.2|1840.2|1845.6|1842.6|1843.2|1840.2|106
1735224900000|2024-12-26 14:55:00|1843.9|1840.9|1845.8|1842.8|1846|1843|1843.2|1840.2|199
1735225200000|2024-12-26 15:00:00|1844.8|1841.8|1843.2|1840.2|1844.8|1841.8|1842.8|1839.8|173
1735225500000|2024-12-26 15:05:00|1842.8|1839.8|1842.8|1839.8|1843.8|1840.8|1842.8|1839.8|261
1735225800000|2024-12-26 15:10:00|1843.5|1840.5|1842.8|1839.8|1843.8|1840.8|1842.8|1839.8|101
1735226100000|2024-12-26 15:15:00|||||||||96
1735226400000|2024-12-26 15:20:00|1843.1|1840.1|1844.8|1841.8|1846.2|1843.2|1843.1|1840.1|138
1735226700000|2024-12-26 15:25:00|1845.8|1842.8|1848.1|1845.1|1848.4|1845.4|1845.8|1842.8|116
1735227000000|2024-12-26 15:30:00|1849.1|1846.1|1848.4|1845.4|1850.1|1847.1|1847.1|1844.1|81
1735227300000|2024-12-26 15:35:00|1848.1|1845.1|1847.7|1844.7|1848.7|1845.7|1847.7|1844.7|33
1735227600000|2024-12-26 15:40:00|1848.3|1845.3|1849.7|1846.7|1850.1|1847.1|1847.7|1844.7|129
1735227900000|2024-12-26 15:45:00|1849.4|1846.4|1847.7|1844.7|1849.7|1846.7|1847.7|1844.7|49
1735228200000|2024-12-26 15:50:00|1848.4|1845.4|1855.7|1852.7|1855.9|1852.9|1848.4|1845.4|325
1735228500000|2024-12-26 15:55:00|1855.4|1852.4|1853.7|1850.7|1856.7|1853.7|1853.7|1850.7|101
1735228800000|2024-12-26 16:00:00|1853.4|1850.4|1853.7|1850.7|1854|1851|1852.7|1849.7|211
1735229100000|2024-12-26 16:05:00|1854.3|1851.3|1853.7|1850.7|1855|1852|1853.5|1850.5|61
1735229400000|2024-12-26 16:10:00|1854.3|1851.3|1857.1|1854.1|1857.1|1854.1|1854|1851|71
1735229700000|2024-12-26 16:15:00|1855.7|1852.7|1856.1|1853.1|1856.7|1853.7|1855.7|1852.7|95
1735230000000|2024-12-26 16:20:00|1856.4|1853.4|1853|1850|1856.7|1853.7|1853|1850|113
1735230300000|2024-12-26 16:25:00|1852.5|1849.5|1854.7|1851.7|1856.7|1853.7|1852.5|1849.5|55
1735230600000|2024-12-26 16:30:00|1854.3|1851.3|1854.3|1851.3|1856.7|1853.7|1853.3|1850.3|109
1735230900000|2024-12-26 16:35:00|1854|1851|1853.7|1850.7|1854|1851|1853|1850|82
1735231200000|2024-12-26 16:40:00|1853.5|1850.5|1854|1851|1854.7|1851.7|1853.3|1850.3|90
1735231500000|2024-12-26 16:45:00|1853.7|1850.7|1852.7|1849.7|1853.7|1850.7|1852.7|1849.7|32
1735231800000|2024-12-26 16:50:00|1853|1850|1853|1850|1854.3|1851.3|1852.7|1849.7|57
1735232100000|2024-12-26 16:55:00|1852.7|1849.7|1853.7|1850.7|1854|1851|1852.7|1849.7|100
1735232400000|2024-12-26 17:00:00|1854.7|1851.7|1855.7|1852.7|1857.7|1854.7|1854.7|1851.7|125
1735232700000|2024-12-26 17:05:00|1855.9|1852.9|1856.1|1853.1|1856.1|1853.1|1855.7|1852.7|45
1735233000000|2024-12-26 17:10:00|1856.4|1853.4|1853.4|1850.4|1856.4|1853.4|1853.1|1850.1|111
1735233300000|2024-12-26 17:15:00|1853.1|1850.1|1851.7|1848.7|1853.7|1850.7|1851.7|1848.7|121
1735233600000|2024-12-26 17:20:00|1852.7|1849.7|1849|1846|1852.7|1849.7|1849|1846|145
1735233900000|2024-12-26 17:25:00|1849.3|1846.3|1849.3|1846.3|1849.7|1846.7|1849.3|1846.3|72
1735234200000|2024-12-26 17:30:00|1848.3|1845.3|1847.3|1844.3|1848.3|1845.3|1847.3|1844.3|163
1735234500000|2024-12-26 17:35:00|1848.3|1845.3|1849.3|1846.3|1849.3|1846.3|1848.3|1845.3|99
1735234800000|2024-12-26 17:40:00|1848.5|1845.5|1847.7|1844.7|1849.3|1846.3|1846.7|1843.7|313
1735235100000|2024-12-26 17:45:00|1847.3|1844.3|1847.7|1844.7|1848|1845|1846.7|1843.7|185
1735235400000|2024-12-26 17:50:00|1848.7|1845.7|1843.7|1840.7|1849|1846|1843.7|1840.7|1550
1735235700000|2024-12-26 17:55:00|1844.7|1841.7|1845.7|1842.7|1846.9|1843.9|1844.4|1841.4|510
1735288200000|2024-12-27 08:30:00|1843.4|1840.4|1845.3|1842.3|1846.8|1843.8|1840.4|1837.4|260
1735288500000|2024-12-27 08:35:00|1845.5|1842.5|1848.9|1845.9|1849.2|1846.2|1845.3|1842.3|78
1735288800000|2024-12-27 08:40:00|1849.2|1846.2|1847.5|1844.5|1849.2|1846.2|1847.5|1844.5|52
1735289100000|2024-12-27 08:45:00|1850.9|1847.9|1842.8|1839.8|1852.5|1849.5|1842.3|1839.3|252
1735289400000|2024-12-27 08:50:00|1842.6|1839.6|1841.8|1838.8|1842.8|1839.8|1841.1|1838.1|96
1735289700000|2024-12-27 08:55:00|1841.6|1838.6|1842.8|1839.8|1844.5|1841.5|1839.8|1836.8|254
1735290000000|2024-12-27 09:00:00|1843.1|1840.1|1840.8|1837.8|1843.8|1840.8|1840.8|1837.8|68
1735290300000|2024-12-27 09:05:00|1840.5|1837.5|1839.8|1836.8|1840.5|1837.5|1839.1|1836.1|54
1735290600000|2024-12-27 09:10:00|1840.1|1837.1|1837.6|1834.6|1840.5|1837.5|1837.1|1834.1|203
1735290900000|2024-12-27 09:15:00|1837.5|1834.5|1839.5|1836.5|1839.5|1836.5|1836.9|1833.9|95
1735291200000|2024-12-27 09:20:00|1839.3|1836.3|1839.3|1836.3|1839.3|1836.3|1838.1|1835.1|17
1735291500000|2024-12-27 09:25:00|1839.1|1836.1|1838.8|1835.8|1840.8|1837.8|1838.8|1835.8|51
1735291800000|2024-12-27 09:30:00|1839.1|1836.1|1839.8|1836.8|1839.8|1836.8|1837.8|1834.8|46
1735292100000|2024-12-27 09:35:00|1840.1|1837.1|1839.8|1836.8|1840.1|1837.1|1839.1|1836.1|84
1735292400000|2024-12-27 09:40:00|1840.1|1837.1|1839.8|1836.8|1841.1|1838.1|1839.5|1836.5|108
1735292700000|2024-12-27 09:45:00|1840.1|1837.1|1840.8|1837.8|1841.8|1838.8|1840.1|1837.1|66
1735293000000|2024-12-27 09:50:00|1840.4|1837.4|1841.4|1838.4|1841.4|1838.4|1839.1|1836.1|53
1735293300000|2024-12-27 09:55:00|1841.7|1838.7|1840.4|1837.4|1842.1|1839.1|1839.9|1836.9|63
1735293600000|2024-12-27 10:00:00|1839.4|1836.4|1839.7|1836.7|1839.7|1836.7|1839.4|1836.4|49
1735293900000|2024-12-27 10:05:00|1839.4|1836.4|1838|1835|1839.4|1836.4|1838|1835|53
1735294200000|2024-12-27 10:10:00|1838.4|1835.4|1839.7|1836.7|1840.2|1837.2|1838.2|1835.2|27
1735294500000|2024-12-27 10:15:00|1839|1836|1838.7|1835.7|1840|1837|1838.4|1835.4|58
1735294800000|2024-12-27 10:20:00|1838.4|1835.4|1840.4|1837.4|1840.4|1837.4|1838.4|1835.4|75
1735295100000|2024-12-27 10:25:00|1840.7|1837.7|1840.4|1837.4|1840.7|1837.7|1840.4|1837.4|24
1735295400000|2024-12-27 10:30:00|1840.8|1837.8|1840.4|1837.4|1841.4|1838.4|1840.4|1837.4|50
1735295700000|2024-12-27 10:35:00|1839.4|1836.4|1838.4|1835.4|1839.4|1836.4|1838.4|1835.4|45
1735296000000|2024-12-27 10:40:00|1838.1|1835.1|1838.4|1835.4|1838.4|1835.4|1838.1|1835.1|11
1735296300000|2024-12-27 10:45:00|1839.1|1836.1|1839.4|1836.4|1839.4|1836.4|1838.4|1835.4|41
1735296600000|2024-12-27 10:50:00|1838.9|1835.9|1839.4|1836.4|1839.4|1836.4|1838.4|1835.4|13
1735296900000|2024-12-27 10:55:00|1840.4|1837.4|1843.1|1840.1|1843.6|1840.6|1840.4|1837.4|67
1735297200000|2024-12-27 11:00:00|1842.8|1839.8|1842.1|1839.1|1842.8|1839.8|1839.4|1836.4|115
1735297500000|2024-12-27 11:05:00|1842.4|1839.4|1842.6|1839.6|1844.8|1841.8|1842.1|1839.1|37
1735297800000|2024-12-27 11:10:00|1843.1|1840.1|1843.1|1840.1|1844.4|1841.4|1842.4|1839.4|59
1735298100000|2024-12-27 11:15:00|1843.4|1840.4|1842.4|1839.4|1843.4|1840.4|1842.4|1839.4|7
1735298400000|2024-12-27 11:20:00|1843.4|1840.4|1843.1|1840.1|1843.4|1840.4|1843.1|1840.1|24
1735298700000|2024-12-27 11:25:00|1842.6|1839.6|1842.4|1839.4|1843.4|1840.4|1842.4|1839.4|30
1735299000000|2024-12-27 11:30:00|1841.4|1838.4|1840.4|1837.4|1841.4|1838.4|1840.4|1837.4|56
1735299300000|2024-12-27 11:35:00|1841.4|1838.4|1840.4|1837.4|1841.4|1838.4|1840.4|1837.4|34
1735299600000|2024-12-27 11:40:00|1839.7|1836.7|1840.7|1837.7|1841.9|1838.9|1839.7|1836.7|85
1735299900000|2024-12-27 11:45:00|1841|1838|1839.5|1836.5|1842.1|1839.1|1839|1836|38
1735300200000|2024-12-27 11:50:00|1839|1836|1838|1835|1840|1837|1838|1835|21
1735300500000|2024-12-27 11:55:00|1838.3|1835.3|1838|1835|1839|1836|1838|1835|32
1735300800000|2024-12-27 12:00:00|1838.4|1835.4|1838|1835|1839|1836|1838|1835|52
1735301100000|2024-12-27 12:05:00|1839|1836|1839|1836|1839|1836|1838.7|1835.7|28
1735301400000|2024-12-27 12:10:00|1838.7|1835.7|1838.7|1835.7|1839.7|1836.7|1838|1835|34
1735301700000|2024-12-27 12:15:00|1839|1836|1838|1835|1839|1836|1838|1835|14
1735302000000|2024-12-27 12:20:00|1838.3|1835.3|1842.4|1839.4|1842.4|1839.4|1838.3|1835.3|203
1735302300000|2024-12-27 12:25:00|1842.7|1839.7|1841.3|1838.3|1843.4|1840.4|1841.3|1838.3|41
1735302600000|2024-12-27 12:30:00|1841.7|1838.7|1843.3|1840.3|1843.3|1840.3|1841.3|1838.3|85
1735302900000|2024-12-27 12:35:00|1843|1840|1845|1842|1846.7|1843.7|1843|1840|127
1735303200000|2024-12-27 12:40:00|1844.7|1841.7|1851.8|1848.8|1853.5|1850.5|1843|1840|286
1735303500000|2024-12-27 12:45:00|1851.6|1848.6|1853.8|1850.8|1854.5|1851.5|1849.1|1846.1|192
1735303800000|2024-12-27 12:50:00|1853.5|1850.5|1851.1|1848.1|1853.5|1850.5|1850.8|1847.8|214
1735304100000|2024-12-27 12:55:00|1851.3|1848.3|1852.1|1849.1|1853.5|1850.5|1850.1|1847.1|62
1735304400000|2024-12-27 13:00:00|1851.7|1848.7|1848.7|1845.7|1851.7|1848.7|1847.7|1844.7|236
1735304700000|2024-12-27 13:05:00|1848.4|1845.4|1849.1|1846.1|1850.1|1847.1|1847.7|1844.7|182
1735305000000|2024-12-27 13:10:00|1848.1|1845.1|1842.7|1839.7|1848.1|1845.1|1841.7|1838.7|546
1735305300000|2024-12-27 13:15:00|1842.3|1839.3|1840.7|1837.7|1842.3|1839.3|1840.7|1837.7|109
1735305600000|2024-12-27 13:20:00|1840|1837|1839.7|1836.7|1840.3|1837.3|1839.3|1836.3|201
1735305900000|2024-12-27 13:25:00|1839.3|1836.3|1838.3|1835.3|1840|1837|1837.3|1834.3|355
1735306200000|2024-12-27 13:30:00|1839|1836|1837.3|1834.3|1841.7|1838.7|1837.3|1834.3|192
1735306500000|2024-12-27 13:35:00|1836.6|1833.6|1836.9|1833.9|1837.3|1834.3|1836.6|1833.6|215
1735306800000|2024-12-27 13:40:00|1837.2|1834.2|1842.3|1839.3|1845.7|1842.7|1837.2|1834.2|403
1735307100000|2024-12-27 13:45:00|1842|1839|1840.3|1837.3|1842|1839|1838.3|1835.3|90
1735307400000|2024-12-27 13:50:00|1839.7|1836.7|1842.3|1839.3|1842.3|1839.3|1837.8|1834.8|207
1735307700000|2024-12-27 13:55:00|1842|1839|1838.3|1835.3|1842.3|1839.3|1838.3|1835.3|98
1735308000000|2024-12-27 14:00:00|1838.6|1835.6|1839.3|1836.3|1841.8|1838.8|1838.3|1835.3|101
1735308300000|2024-12-27 14:05:00|1839.6|1836.6|1839.9|1836.9|1839.9|1836.9|1838.6|1835.6|151
1735308600000|2024-12-27 14:10:00|1838.9|1835.9|1847.7|1844.7|1848|1845|1838.9|1835.9|249
1735308900000|2024-12-27 14:15:00|1847.5|1844.5|1847|1844|1847.7|1844.7|1845.7|1842.7|86
1735309200000|2024-12-27 14:20:00|1846.7|1843.7|1846|1843|1847|1844|1843.3|1840.3|90
1735309500000|2024-12-27 14:25:00|1845.3|1842.3|1845.3|1842.3|1846.7|1843.7|1845.3|1842.3|55
1735309800000|2024-12-27 14:30:00|1846|1843|1845.3|1842.3|1846.3|1843.3|1843.6|1840.6|171
1735310100000|2024-12-27 14:35:00|1845.7|1842.7|1846|1843|1847.7|1844.7|1845.7|1842.7|101
1735310400000|2024-12-27 14:40:00|1846.3|1843.3|1845.3|1842.3|1850.4|1847.4|1844.3|1841.3|100
1735310700000|2024-12-27 14:45:00|1845.7|1842.7|1852.4|1849.4|1853|1850|1845.7|1842.7|261
1735311000000|2024-12-27 14:50:00|1852|1849|1857.6|1854.6|1857.6|1854.6|1851.4|1848.4|411
1735311300000|2024-12-27 14:55:00|1858.2|1855.2|1853.2|1850.2|1859.6|1856.6|1853.2|1850.2|337
1735311600000|2024-12-27 15:00:00|1852.9|1849.9|1847.8|1844.8|1852.9|1849.9|1847.8|1844.8|199
1735311900000|2024-12-27 15:05:00|1847.5|1844.5|1846.2|1843.2|1847.9|1844.9|1845.9|1842.9|153
1735312200000|2024-12-27 15:10:00|1847.6|1844.6|1846.2|1843.2|1847.9|1844.9|1845.9|1842.9|159
1735312500000|2024-12-27 15:15:00|1845.9|1842.9|1846.9|1843.9|1846.9|1843.9|1845.6|1842.6|112
1735312800000|2024-12-27 15:20:00|1846.6|1843.6|1847.3|1844.3|1850.4|1847.4|1846.6|1843.6|456
1735313100000|2024-12-27 15:25:00|1847|1844|1846.6|1843.6|1847.3|1844.3|1845.6|1842.6|236
1735313400000|2024-12-27 15:30:00|1847.3|1844.3|1845.2|1842.2|1848|1845|1845.2|1842.2|446
1735313700000|2024-12-27 15:35:00|1843.8|1840.8|1841.4|1838.4|1844.8|1841.8|1841.4|1838.4|468
1735314000000|2024-12-27 15:40:00|1840.4|1837.4|1842.4|1839.4|1842.4|1839.4|1840.4|1837.4|292
1735314300000|2024-12-27 15:45:00|1843.8|1840.8|1843.4|1840.4|1844.4|1841.4|1842|1839|459
1735314600000|2024-12-27 15:50:00|1844.4|1841.4|1845.6|1842.6|1845.8|1842.8|1843.4|1840.4|175
1735314900000|2024-12-27 15:55:00|1845.1|1842.1|1844.8|1841.8|1845.1|1842.1|1844.8|1841.8|34
1735315200000|2024-12-27 16:00:00|1845.8|1842.8|1843.8|1840.8|1845.8|1842.8|1843.8|1840.8|158
1735315500000|2024-12-27 16:05:00|1844.4|1841.4|1842.8|1839.8|1844.8|1841.8|1842.8|1839.8|222
1735315800000|2024-12-27 16:10:00|1842.4|1839.4|1845.2|1842.2|1845.2|1842.2|1842.4|1839.4|169
1735316100000|2024-12-27 16:15:00|1846.2|1843.2|1844.2|1841.2|1846.2|1843.2|1843.2|1840.2|162
1735316400000|2024-12-27 16:20:00|1843.5|1840.5|1841.8|1838.8|1843.5|1840.5|1840.8|1837.8|504
1735316700000|2024-12-27 16:25:00|1842.2|1839.2|1843.2|1840.2|1843.2|1840.2|1842.2|1839.2|100
1735317000000|2024-12-27 16:30:00|1841.8|1838.8|1840.4|1837.4|1842.1|1839.1|1840.4|1837.4|315
1735317300000|2024-12-27 16:35:00|1840.8|1837.8|1843.8|1840.8|1845.2|1842.2|1840.8|1837.8|234
1735317600000|2024-12-27 16:40:00|1845.2|1842.2|1846.1|1843.1|1846.2|1843.2|1845.2|1842.2|124
1735317900000|2024-12-27 16:45:00|1845.5|1842.5|1847.5|1844.5|1848.5|1845.5|1845.5|1842.5|188
1735318200000|2024-12-27 16:50:00|1848.5|1845.5|1849.3|1846.3|1849.9|1846.9|1848.5|1845.5|278
1735318500000|2024-12-27 16:55:00|1850.5|1847.5|1851.1|1848.1|1852.5|1849.5|1850.5|1847.5|205
1735318800000|2024-12-27 17:00:00|1850.8|1847.8|1849.1|1846.1|1851.1|1848.1|1849.1|1846.1|286
1735319100000|2024-12-27 17:05:00|1848.8|1845.8|1849.5|1846.5|1849.5|1846.5|1848.8|1845.8|131
1735319400000|2024-12-27 17:10:00|1848.5|1845.5|1850.2|1847.2|1850.9|1847.9|1848.5|1845.5|256
1735319700000|2024-12-27 17:15:00|1850.5|1847.5|1850.9|1847.9|1850.9|1847.9|1850.2|1847.2|117
1735320000000|2024-12-27 17:20:00|1850.2|1847.2|1850.9|1847.9|1850.9|1847.9|1849.2|1846.2|70
1735320300000|2024-12-27 17:25:00|1851.3|1848.3|1851.9|1848.9|1851.9|1848.9|1850.9|1847.9|349
1735320600000|2024-12-27 17:30:00|1852.9|1849.9|1851.9|1848.9|1852.9|1849.9|1850.5|1847.5|211
1735320900000|2024-12-27 17:35:00|1852.9|1849.9|1852.5|1849.5|1853.2|1850.2|1852.2|1849.2|144
1735321200000|2024-12-27 17:40:00|1852.9|1849.9|1853.9|1850.9|1854.9|1851.9|1851.9|1848.9|432
1735321500000|2024-12-27 17:45:00|1854.9|1851.9|1852.9|1849.9|1854.9|1851.9|1852.2|1849.2|217
1735321800000|2024-12-27 17:50:00|1853.5|1850.5|1849.5|1846.5|1853.9|1850.9|1849.5|1846.5|1262
1735322100000|2024-12-27 17:55:00|1848.8|1845.8|1849.8|1846.8|1851.8|1848.8|1847.1|1844.1|908
1735547400000|2024-12-30 08:30:00|1852.3|1849.3|1850.6|1847.6|1853.4|1850.4|1847.9|1844.9|207
1735547700000|2024-12-30 08:35:00|1850.8|1847.8|1851.9|1848.9|1852.6|1849.6|1850.8|1847.8|121
1735548000000|2024-12-30 08:40:00|1851.6|1848.6|1851.1|1848.1|1851.9|1848.9|1849.9|1846.9|48
1735548300000|2024-12-30 08:45:00|1853.2|1850.2|1854.6|1851.6|1857.2|1854.2|1851.6|1848.6|251
1735548600000|2024-12-30 08:50:00|1854.7|1851.7|1849.2|1846.2|1856.2|1853.2|1848.2|1845.2|127
1735548900000|2024-12-30 08:55:00|1848.9|1845.9|1848.9|1845.9|1849.6|1846.6|1848.6|1845.6|35
1735549200000|2024-12-30 09:00:00|1848.6|1845.6|1850.9|1847.9|1850.9|1847.9|1847.5|1844.5|86
1735549500000|2024-12-30 09:05:00|1850.7|1847.7|1849.9|1846.9|1850.9|1847.9|1847.5|1844.5|123
1735549800000|2024-12-30 09:10:00|1850.9|1847.9|1852.9|1849.9|1852.9|1849.9|1850.9|1847.9|81
1735550100000|2024-12-30 09:15:00|1852.2|1849.2|1850.9|1847.9|1852.9|1849.9|1849.9|1846.9|28
1735550400000|2024-12-30 09:20:00|1851|1848|1849.8|1846.8|1852|1849|1849.7|1846.7|20
1735550700000|2024-12-30 09:25:00|1850.2|1847.2|1849.2|1846.2|1851.2|1848.2|1849.2|1846.2|31
1735551000000|2024-12-30 09:30:00|1848.8|1845.8|1847.3|1844.3|1848.8|1845.8|1847.1|1844.1|54
1735551300000|2024-12-30 09:35:00|1847.1|1844.1|1842.1|1839.1|1847.1|1844.1|1842.1|1839.1|114
1735551600000|2024-12-30 09:40:00|1841.1|1838.1|1843.5|1840.5|1843.8|1840.8|1841.1|1838.1|64
1735551900000|2024-12-30 09:45:00|1843.8|1840.8|1842.8|1839.8|1844.1|1841.1|1842.1|1839.1|9
1735552200000|2024-12-30 09:50:00|1843.1|1840.1|1848.5|1845.5|1848.5|1845.5|1843.1|1840.1|31
1735552500000|2024-12-30 09:55:00|1847.8|1844.8|1848|1845|1848.1|1845.1|1845.5|1842.5|47
1735552800000|2024-12-30 10:00:00|1848.1|1845.1|1846.4|1843.4|1848.1|1845.1|1846.4|1843.4|56
1735553100000|2024-12-30 10:05:00|1846.8|1843.8|1842.1|1839.1|1847.1|1844.1|1840.7|1837.7|151
1735553400000|2024-12-30 10:10:00|1841.7|1838.7|1842.4|1839.4|1843.1|1840.1|1840.9|1837.9|36
1735553700000|2024-12-30 10:15:00|1843.1|1840.1|1841.4|1838.4|1843.6|1840.6|1840.4|1837.4|64
1735554000000|2024-12-30 10:20:00|1841.1|1838.1|1841.1|1838.1|1841.4|1838.4|1841.1|1838.1|4
1735554300000|2024-12-30 10:25:00|1840.1|1837.1|1841.1|1838.1|1841.1|1838.1|1840.1|1837.1|55
1735554600000|2024-12-30 10:30:00|1842.1|1839.1|1841.6|1838.6|1844.1|1841.1|1841.1|1838.1|38
1735554900000|2024-12-30 10:35:00|1841.1|1838.1|1844.4|1841.4|1845.4|1842.4|1841.1|1838.1|80
1735555200000|2024-12-30 10:40:00|1845.4|1842.4|1846.4|1843.4|1846.4|1843.4|1845.4|1842.4|26
1735555500000|2024-12-30 10:45:00|1847.4|1844.4|1853.8|1850.8|1853.8|1850.8|1847.1|1844.1|208
1735555800000|2024-12-30 10:50:00|1853.5|1850.5|1852.3|1849.3|1853.8|1850.8|1850.8|1847.8|164
1735556100000|2024-12-30 10:55:00|1852.1|1849.1|1853.8|1850.8|1855.2|1852.2|1850.8|1847.8|38
1735556400000|2024-12-30 11:00:00|1854.1|1851.1|1853.1|1850.1|1854.8|1851.8|1852.8|1849.8|35
1735556700000|2024-12-30 11:05:00|1852.8|1849.8|1853.1|1850.1|1853.8|1850.8|1852.6|1849.6|46
1735557000000|2024-12-30 11:10:00|1853.3|1850.3|1853.8|1850.8|1853.8|1850.8|1852.8|1849.8|31
1735557300000|2024-12-30 11:15:00|1854.4|1851.4|1854.1|1851.1|1856.8|1853.8|1853.8|1850.8|62
1735557600000|2024-12-30 11:20:00|1854.8|1851.8|1853.8|1850.8|1855.1|1852.1|1853.6|1850.6|8
1735557900000|2024-12-30 11:25:00|1854.1|1851.1|1853.8|1850.8|1854.8|1851.8|1852.1|1849.1|34
1735558200000|2024-12-30 11:30:00|1854.1|1851.1|1857.1|1854.1|1857.5|1854.5|1854.1|1851.1|56
1735558500000|2024-12-30 11:35:00|1857.4|1854.4|1856.8|1853.8|1857.4|1854.4|1856.8|1853.8|42
1735558800000|2024-12-30 11:40:00|1856.4|1853.4|1859.4|1856.4|1862.1|1859.1|1856.1|1853.1|92
1735559100000|2024-12-30 11:45:00|1859.8|1856.8|1860.3|1857.3|1861.8|1858.8|1859.8|1856.8|94
1735559400000|2024-12-30 11:50:00|1860.6|1857.6|1859.1|1856.1|1860.6|1857.6|1858.1|1855.1|25
1735559700000|2024-12-30 11:55:00|1859.8|1856.8|1859.1|1856.1|1859.8|1856.8|1856.1|1853.1|76
1735560000000|2024-12-30 12:00:00|1859.8|1856.8|1860.1|1857.1|1860.8|1857.8|1858.8|1855.8|163
1735560300000|2024-12-30 12:05:00|1859.8|1856.8|1860.1|1857.1|1860.8|1857.8|1859.8|1856.8|20
1735560600000|2024-12-30 12:10:00|1859.8|1856.8|1861.8|1858.8|1861.8|1858.8|1858.1|1855.1|53
1735560900000|2024-12-30 12:15:00|1862.1|1859.1|1861.1|1858.1|1862.1|1859.1|1860.8|1857.8|91
1735561200000|2024-12-30 12:20:00|1860.8|1857.8|1861.1|1858.1|1862.1|1859.1|1860.8|1857.8|69
1735561500000|2024-12-30 12:25:00|1860.8|1857.8|1861.3|1858.3|1861.5|1858.5|1860.8|1857.8|13
1735561800000|2024-12-30 12:30:00|1861.1|1858.1|1868.5|1865.5|1869.5|1866.5|1861.1|1858.1|247
1735562100000|2024-12-30 12:35:00|1868.8|1865.8|1867.3|1864.3|1869|1866|1866.2|1863.2|244
1735562400000|2024-12-30 12:40:00|1867.8|1864.8|1868.8|1865.8|1870.2|1867.2|1866.7|1863.7|44
1735562700000|2024-12-30 12:45:00|1868.2|1865.2|1866.8|1863.8|1868.2|1865.2|1866.5|1863.5|89
1735563000000|2024-12-30 12:50:00|1867.2|1864.2|1868.1|1865.1|1868.1|1865.1|1866.8|1863.8|48
1735563300000|2024-12-30 12:55:00|1867.8|1864.8|1872.8|1869.8|1876.5|1873.5|1867.8|1864.8|613
1735563600000|2024-12-30 13:00:00|1873.1|1870.1|1863.7|1860.7|1873.1|1870.1|1863.7|1860.7|212
1735563900000|2024-12-30 13:05:00|1863.4|1860.4|1863.3|1860.3|1868.3|1865.3|1860.7|1857.7|250
1735564200000|2024-12-30 13:10:00|1861.3|1858.3|1856|1853|1861.6|1858.6|1855.8|1852.8|303
1735564500000|2024-12-30 13:15:00|1857|1854|1856.9|1853.9|1858|1855|1856|1853|103
1735564800000|2024-12-30 13:20:00|1855.9|1852.9|1858.6|1855.6|1858.6|1855.6|1854.9|1851.9|157
1735565100000|2024-12-30 13:25:00|1858.3|1855.3|1858.3|1855.3|1861.3|1858.3|1856.9|1853.9|102
1735565400000|2024-12-30 13:30:00|1858.5|1855.5|1855.3|1852.3|1858.6|1855.6|1854.9|1851.9|79
1735565700000|2024-12-30 13:35:00|1855.9|1852.9|1855.6|1852.6|1855.9|1852.9|1852.9|1849.9|136
1735566000000|2024-12-30 13:40:00|1854.9|1851.9|1857.3|1854.3|1857.6|1854.6|1853.9|1850.9|44
1735566300000|2024-12-30 13:45:00|1858|1855|1854.9|1851.9|1858.7|1855.7|1854.9|1851.9|39
1735566600000|2024-12-30 13:50:00|1854.4|1851.4|1853.9|1850.9|1855.6|1852.6|1852.6|1849.6|149
1735566900000|2024-12-30 13:55:00|1854.9|1851.9|1855.3|1852.3|1855.3|1852.3|1853.9|1850.9|101
1735567200000|2024-12-30 14:00:00|1855.9|1852.9|1853.3|1850.3|1856.3|1853.3|1853.3|1850.3|79
1735567500000|2024-12-30 14:05:00|1853.7|1850.7|1852.9|1849.9|1854.3|1851.3|1852.6|1849.6|173
1735567800000|2024-12-30 14:10:00|1853.2|1850.2|1853.9|1850.9|1853.9|1850.9|1852.9|1849.9|94
1735568100000|2024-12-30 14:15:00|1854.2|1851.2|1855.9|1852.9|1856.9|1853.9|1853.4|1850.4|164
1735568400000|2024-12-30 14:20:00|1855.2|1852.2|1856.9|1853.9|1856.9|1853.9|1854.5|1851.5|90
1735568700000|2024-12-30 14:25:00|1856.7|1853.7|1856.7|1853.7|1857.9|1854.9|1856.2|1853.2|115
1735569000000|2024-12-30 14:30:00|1856.9|1853.9|1853.9|1850.9|1857.2|1854.2|1853.5|1850.5|81
1735569300000|2024-12-30 14:35:00|1853.5|1850.5|1851.5|1848.5|1853.5|1850.5|1851.2|1848.2|296
1735569600000|2024-12-30 14:40:00|1851|1848|1848.5|1845.5|1851.5|1848.5|1847.5|1844.5|263
1735569900000|2024-12-30 14:45:00|1847.5|1844.5|1845.1|1842.1|1847.8|1844.8|1844.3|1841.3|388
1735570200000|2024-12-30 14:50:00|1844.8|1841.8|1847.1|1844.1|1847.8|1844.8|1844.1|1841.1|199
1735570500000|2024-12-30 14:55:00|1847.8|1844.8|1845.1|1842.1|1848.1|1845.1|1845.1|1842.1|248
1735570800000|2024-12-30 15:00:00|1844.5|1841.5|1843.1|1840.1|1844.5|1841.5|1843.1|1840.1|303
1735571100000|2024-12-30 15:05:00|1842.1|1839.1|1841.1|1838.1|1842.1|1839.1|1841.1|1838.1|185
1735571400000|2024-12-30 15:10:00|1840.8|1837.8|1842.1|1839.1|1842.4|1839.4|1839.8|1836.8|251
1735571700000|2024-12-30 15:15:00|1842.8|1839.8|1839.4|1836.4|1843.1|1840.1|1838.8|1835.8|165
1735572000000|2024-12-30 15:20:00|1839.8|1836.8|1836.8|1833.8|1840.1|1837.1|1836.8|1833.8|536
1735572300000|2024-12-30 15:25:00|1836.7|1833.7|1836.7|1833.7|1837.7|1834.7|1835.7|1832.7|366
1735572600000|2024-12-30 15:30:00|1835.7|1832.7|1833.7|1830.7|1836.7|1833.7|1832.7|1829.7|459
1735572900000|2024-12-30 15:35:00|1833.4|1830.4|1830.4|1827.4|1833.7|1830.7|1829.4|1826.4|556
1735573200000|2024-12-30 15:40:00|1831.4|1828.4|1830.7|1827.7|1831.7|1828.7|1830.4|1827.4|163
1735573500000|2024-12-30 15:45:00|1831.1|1828.1|1833.7|1830.7|1833.7|1830.7|1831.1|1828.1|532
1735573800000|2024-12-30 15:50:00|1833.4|1830.4|1830.4|1827.4|1834.7|1831.7|1830.4|1827.4|531
1735574100000|2024-12-30 15:55:00|1829.7|1826.7|1827.4|1824.4|1829.7|1826.7|1825|1822|1070
1735574400000|2024-12-30 16:00:00|1827.7|1824.7|1828.4|1825.4|1828.4|1825.4|1827.4|1824.4|263
1735574700000|2024-12-30 16:05:00|1827.4|1824.4|1829.7|1826.7|1829.7|1826.7|1826.3|1823.3|286
1735575000000|2024-12-30 16:10:00|1830.1|1827.1|1831.7|1828.7|1832.7|1829.7|1829.9|1826.9|314
1735575300000|2024-12-30 16:15:00|1832.7|1829.7|1829|1826|1832.7|1829.7|1829|1826|313
1735575600000|2024-12-30 16:20:00|1828.7|1825.7|1824|1821|1828.7|1825.7|1824|1821|509
1735575900000|2024-12-30 16:25:00|1823|1820|1824|1821|1824|1821|1823|1820|499
1735576200000|2024-12-30 16:30:00|1824.3|1821.3|1827|1824|1827|1824|1824.3|1821.3|789
1735576500000|2024-12-30 16:35:00|1826|1823|1826|1823|1826|1823|1825|1822|225
1735576800000|2024-12-30 16:40:00|1827|1824|1836.7|1833.7|1836.7|1833.7|1826.5|1823.5|559
1735577100000|2024-12-30 16:45:00|1836.3|1833.3|1831.3|1828.3|1836.7|1833.7|1831.3|1828.3|314
1735577400000|2024-12-30 16:50:00|1835.7|1832.7|1834.7|1831.7|1835.7|1832.7|1834.7|1831.7|196
1735577700000|2024-12-30 16:55:00|1835.7|1832.7|1835.1|1832.1|1836.7|1833.7|1834.7|1831.7|408
1735578000000|2024-12-30 17:00:00|1834.7|1831.7|1840.1|1837.1|1841.1|1838.1|1834.7|1831.7|215
1735578300000|2024-12-30 17:05:00|1839.4|1836.4|1837.7|1834.7|1842.1|1839.1|1837.7|1834.7|158
1735578600000|2024-12-30 17:10:00|1837.4|1834.4|1837.7|1834.7|1838.4|1835.4|1836.7|1833.7|167
1735578900000|2024-12-30 17:15:00|1837.4|1834.4|1834.7|1831.7|1838.1|1835.1|1834.7|1831.7|361
1735579200000|2024-12-30 17:20:00|1835|1832|1835.7|1832.7|1835.7|1832.7|1834.7|1831.7|118
1735579500000|2024-12-30 17:25:00|1836.7|1833.7|1834.7|1831.7|1836.7|1833.7|1834.7|1831.7|190
1735579800000|2024-12-30 17:30:00|1835|1832|1835.7|1832.7|1836.7|1833.7|1834.7|1831.7|136
1735580100000|2024-12-30 17:35:00|1834.7|1831.7|1831.3|1828.3|1834.7|1831.7|1831.3|1828.3|477
1735580400000|2024-12-30 17:40:00|1830.9|1827.9|1829.9|1826.9|1830.9|1827.9|1829.6|1826.6|526
1735580700000|2024-12-30 17:45:00|1829.3|1826.3|1828.9|1825.9|1830.6|1827.6|1827.9|1824.9|429
1735581000000|2024-12-30 17:50:00|1829.9|1826.9|1831.5|1828.5|1832.9|1829.9|1826.7|1823.7|1938
1735581300000|2024-12-30 17:55:00|1830.5|1827.5|1831|1828|1832.5|1829.5|1828.9|1825.9|1075
1735633800000|2024-12-31 08:30:00|1833.9|1830.9|1829.4|1826.4|1833.9|1830.9|1827.4|1824.4|245
1735634100000|2024-12-31 08:35:00|1829.7|1826.7|1830.4|1827.4|1831.4|1828.4|1829.7|1826.7|48
1735634400000|2024-12-31 08:40:00|1831.4|1828.4|1831.4|1828.4|1831.4|1828.4|1830.4|1827.4|50
1735634700000|2024-12-31 08:45:00|1831|1828|1831.4|1828.4|1831.4|1828.4|1826.4|1823.4|339
1735635000000|2024-12-31 08:50:00|1831|1828|1831.7|1828.7|1831.7|1828.7|1829.4|1826.4|337
1735635300000|2024-12-31 08:55:00|1831|1828|1831|1828|1832|1829|1829|1826|138
1735635600000|2024-12-31 09:00:00|1830.7|1827.7|1830|1827|1831.7|1828.7|1829|1826|100
1735635900000|2024-12-31 09:05:00|1829.7|1826.7|1827|1824|1830|1827|1827|1824|69
1735636200000|2024-12-31 09:10:00|||||||||11
1735636500000|2024-12-31 09:15:00|1827.7|1824.7|1829|1826|1830|1827|1827.7|1824.7|35
1735636800000|2024-12-31 09:20:00|1828.3|1825.3|1828|1825|1829|1826|1827.7|1824.7|25
1735637100000|2024-12-31 09:25:00|1828.5|1825.5|1829|1826|1829|1826|1828|1825|42
1735637400000|2024-12-31 09:30:00|1830|1827|1831.6|1828.6|1832|1829|1830|1827|76
1735637700000|2024-12-31 09:35:00|1832|1829|1831|1828|1832|1829|1831|1828|51
1735638000000|2024-12-31 09:40:00|1831.6|1828.6|1832|1829|1832|1829|1831.6|1828.6|12
1735638300000|2024-12-31 09:45:00|||||||||46
1735638600000|2024-12-31 09:50:00|1831.6|1828.6|1832|1829|1832|1829|1831.6|1828.6|75
1735638900000|2024-12-31 09:55:00|1831.9|1828.9|1831.9|1828.9|1831.9|1828.9|1831.9|1828.9|11
1735639200000|2024-12-31 10:00:00|1831.4|1828.4|1831.9|1828.9|1831.9|1828.9|1830.9|1827.9|49
1735639500000|2024-12-31 10:05:00|1833.9|1830.9|1836.6|1833.6|1838|1835|1833.6|1830.6|228
1735639800000|2024-12-31 10:10:00|1836.3|1833.3|1837.3|1834.3|1837.6|1834.6|1834.9|1831.9|42
1735640100000|2024-12-31 10:15:00|1837.6|1834.6|1838.3|1835.3|1838.3|1835.3|1836.6|1833.6|12
1735640400000|2024-12-31 10:20:00|1838.1|1835.1|1835.9|1832.9|1838.3|1835.3|1835.9|1832.9|25
1735640700000|2024-12-31 10:25:00|1834.9|1831.9|1832.9|1829.9|1834.9|1831.9|1832.9|1829.9|30
1735641000000|2024-12-31 10:30:00|1833.6|1830.6|1834.6|1831.6|1834.9|1831.9|1833.6|1830.6|37
1735641300000|2024-12-31 10:35:00|1834.3|1831.3|1835.6|1832.6|1835.6|1832.6|1834.3|1831.3|8
1735641600000|2024-12-31 10:40:00|1835.3|1832.3|1835.3|1832.3|1836.3|1833.3|1835.3|1832.3|8
1735641900000|2024-12-31 10:45:00|1835.6|1832.6|1833.6|1830.6|1835.6|1832.6|1832.9|1829.9|7
1735642200000|2024-12-31 10:50:00|1833.9|1830.9|1833.6|1830.6|1833.9|1830.9|1833.6|1830.6|5
1735642500000|2024-12-31 10:55:00|1833.3|1830.3|1833.9|1830.9|1833.9|1830.9|1832.9|1829.9|14
1735642800000|2024-12-31 11:00:00|1832.9|1829.9|1828.4|1825.4|1832.9|1829.9|1828.4|1825.4|24
1735643100000|2024-12-31 11:05:00|1827.9|1824.9|1827.9|1824.9|1829.9|1826.9|1827.9|1824.9|53
1735643400000|2024-12-31 11:10:00|1826.5|1823.5|1828.9|1825.9|1828.9|1825.9|1825.9|1822.9|295
1735643700000|2024-12-31 11:15:00|1827.9|1824.9|1828.2|1825.2|1828.2|1825.2|1827.2|1824.2|32
1735644000000|2024-12-31 11:20:00|1827.9|1824.9|1826.9|1823.9|1828.2|1825.2|1826.9|1823.9|31
1735644300000|2024-12-31 11:25:00|1827.2|1824.2|1827.2|1824.2|1827.2|1824.2|1826.7|1823.7|48
1735644600000|2024-12-31 11:30:00|1826.9|1823.9|1828.2|1825.2|1828.5|1825.5|1826.5|1823.5|34
1735644900000|2024-12-31 11:35:00|1827.9|1824.9|1831.6|1828.6|1831.6|1828.6|1827.9|1824.9|99
1735645200000|2024-12-31 11:40:00|1831.9|1828.9|1829.9|1826.9|1832.3|1829.3|1829.6|1826.6|60
1735645500000|2024-12-31 11:45:00|1830.6|1827.6|1832.2|1829.2|1832.2|1829.2|1830.6|1827.6|92
1735645800000|2024-12-31 11:50:00|1833.2|1830.2|1832.9|1829.9|1834.2|1831.2|1832.2|1829.2|49
1735646100000|2024-12-31 11:55:00|1833.2|1830.2|1836.2|1833.2|1836.2|1833.2|1833.2|1830.2|94
1735646400000|2024-12-31 12:00:00|1836.9|1833.9|1836.7|1833.7|1838.2|1835.2|1836.2|1833.2|90
1735646700000|2024-12-31 12:05:00|1836.9|1833.9|1837.2|1834.2|1838.4|1835.4|1835.2|1832.2|50
1735647000000|2024-12-31 12:10:00|1836.9|1833.9|1837.2|1834.2|1837.2|1834.2|1836.4|1833.4|22
1735647300000|2024-12-31 12:15:00|1836.2|1833.2|1836.2|1833.2|1836.2|1833.2|1835.2|1832.2|19
1735647600000|2024-12-31 12:20:00|1836.9|1833.9|1837.9|1834.9|1839.6|1836.6|1836.2|1833.2|176
1735647900000|2024-12-31 12:25:00|1837.2|1834.2|1838.2|1835.2|1838.2|1835.2|1836.6|1833.6|44
1735648200000|2024-12-31 12:30:00|1837.7|1834.7|1838.9|1835.9|1839.6|1836.6|1837.7|1834.7|14
1735648500000|2024-12-31 12:35:00|1839.2|1836.2|1840.9|1837.9|1842.2|1839.2|1839.2|1836.2|138
1735648800000|2024-12-31 12:40:00|1841.2|1838.2|1842.2|1839.2|1842.2|1839.2|1838.2|1835.2|203
1735649100000|2024-12-31 12:45:00|1841.6|1838.6|1843.2|1840.2|1845.9|1842.9|1841.6|1838.6|330
1735649400000|2024-12-31 12:50:00|1842.6|1839.6|1840.9|1837.9|1843.6|1840.6|1840.2|1837.2|86
1735649700000|2024-12-31 12:55:00|1840.6|1837.6|1840.2|1837.2|1842.2|1839.2|1840.2|1837.2|88
1735650000000|2024-12-31 13:00:00|1839.2|1836.2|1831.8|1828.8|1839.2|1836.2|1831.8|1828.8|499
1735650300000|2024-12-31 13:05:00|1830.8|1827.8|1829.8|1826.8|1832.3|1829.3|1829.8|1826.8|196
1735650600000|2024-12-31 13:10:00|1830.8|1827.8|1829.8|1826.8|1830.8|1827.8|1828.8|1825.8|243
1735650900000|2024-12-31 13:15:00|1832.2|1829.2|1830.8|1827.8|1833.8|1830.8|1830.8|1827.8|112
1735651200000|2024-12-31 13:20:00|1832.8|1829.8|1836.2|1833.2|1836.5|1833.5|1832.8|1829.8|70
1735651500000|2024-12-31 13:25:00|1835.2|1832.2|1833.8|1830.8|1835.8|1832.8|1832.8|1829.8|161
1735651800000|2024-12-31 13:30:00|1833.5|1830.5|1833.5|1830.5|1833.8|1830.8|1831.8|1828.8|189
1735652100000|2024-12-31 13:35:00|1833.8|1830.8|1831.8|1828.8|1833.8|1830.8|1831.8|1828.8|144
1735652400000|2024-12-31 13:40:00|1832.1|1829.1|1830.8|1827.8|1832.1|1829.1|1830.8|1827.8|70
1735652700000|2024-12-31 13:45:00|1830.4|1827.4|1828.4|1825.4|1830.4|1827.4|1828.4|1825.4|186
1735653000000|2024-12-31 13:50:00|1828.8|1825.8|1829.4|1826.4|1830.4|1827.4|1828.8|1825.8|116
1735653300000|2024-12-31 13:55:00|1829.1|1826.1|1825.1|1822.1|1829.1|1826.1|1824.4|1821.4|238
1735653600000|2024-12-31 14:00:00|1825.4|1822.4|1825.4|1822.4|1826.8|1823.8|1824.8|1821.8|152
1735653900000|2024-12-31 14:05:00|1827.1|1824.1|1827.4|1824.4|1827.8|1824.8|1826.8|1823.8|174
1735654200000|2024-12-31 14:10:00|1827.1|1824.1|1825.8|1822.8|1827.1|1824.1|1825.8|1822.8|72
1735654500000|2024-12-31 14:15:00|1825.4|1822.4|1825.1|1822.1|1825.4|1822.4|1824.8|1821.8|61
1735654800000|2024-12-31 14:20:00|1824.8|1821.8|1824.8|1821.8|1825.1|1822.1|1824.1|1821.1|180
1735655100000|2024-12-31 14:25:00|1825.1|1822.1|1825.1|1822.1|1825.8|1822.8|1824.4|1821.4|141
1735655400000|2024-12-31 14:30:00|1824.8|1821.8|1824.8|1821.8|1825.1|1822.1|1824.1|1821.1|122
1735655700000|2024-12-31 14:35:00|1823.8|1820.8|1822.4|1819.4|1824.4|1821.4|1822.4|1819.4|286
1735656000000|2024-12-31 14:40:00|1823.4|1820.4|1824.4|1821.4|1824.4|1821.4|1823.4|1820.4|131
1735656300000|2024-12-31 14:45:00|1823.8|1820.8|1824.4|1821.4|1824.4|1821.4|1823.1|1820.1|149
1735656600000|2024-12-31 14:50:00|1823.8|1820.8|1824.4|1821.4|1824.4|1821.4|1823.8|1820.8|76
1735656900000|2024-12-31 14:55:00|1824.8|1821.8|1827.8|1824.8|1827.8|1824.8|1824.8|1821.8|194
1735657200000|2024-12-31 15:00:00|1827.4|1824.4|1826.8|1823.8|1827.8|1824.8|1826.8|1823.8|100
1735657500000|2024-12-31 15:05:00|1825.8|1822.8|1825.8|1822.8|1825.8|1822.8|1825.8|1822.8|141
1735657800000|2024-12-31 15:10:00|1827.1|1824.1|1832.2|1829.2|1832.2|1829.2|1826.1|1823.1|805
1735658100000|2024-12-31 15:15:00|1832.5|1829.5|1834.5|1831.5|1836.2|1833.2|1832.5|1829.5|295
1735658400000|2024-12-31 15:20:00|1834.2|1831.2|1831.2|1828.2|1834.2|1831.2|1830.5|1827.5|212
1735658700000|2024-12-31 15:25:00|1832.2|1829.2|1834.6|1831.6|1834.6|1831.6|1832.2|1829.2|314
1735659000000|2024-12-31 15:30:00|1835.6|1832.6|1823.7|1820.7|1837.9|1834.9|1823.7|1820.7|799
1735659300000|2024-12-31 15:35:00|1823.6|1820.6|1825.7|1822.7|1828.1|1825.1|1823.4|1820.4|594
1735659600000|2024-12-31 15:40:00|1826.1|1823.1|1827.1|1824.1|1828.1|1825.1|1826.1|1823.1|103
1735659900000|2024-12-31 15:45:00|1826.7|1823.7|1830.1|1827.1|1830.4|1827.4|1826.7|1823.7|94
1735660200000|2024-12-31 15:50:00|1829.7|1826.7|1834.5|1831.5|1834.5|1831.5|1829.4|1826.4|209
1735660500000|2024-12-31 15:55:00|1834.8|1831.8|1833.8|1830.8|1838.1|1835.1|1833.8|1830.8|336
1735660800000|2024-12-31 16:00:00|1833.5|1830.5|1833.8|1830.8|1833.8|1830.8|1832.8|1829.8|46
1735661100000|2024-12-31 16:05:00|1837.2|1834.2|1841.2|1838.2|1841.6|1838.6|1837.2|1834.2|311
1735661400000|2024-12-31 16:10:00|1840.9|1837.9|1842.2|1839.2|1843.6|1840.6|1839.5|1836.5|395
1735661700000|2024-12-31 16:15:00|1842.9|1839.9|1842.2|1839.2|1843.6|1840.6|1840.8|1837.8|322
1735662000000|2024-12-31 16:20:00|1841.5|1838.5|1842.2|1839.2|1843.2|1840.2|1840.8|1837.8|248
1735662300000|2024-12-31 16:25:00|1842.5|1839.5|1843.2|1840.2|1846.2|1843.2|1842.2|1839.2|153
1735662600000|2024-12-31 16:30:00|1845.2|1842.2|1848.5|1845.5|1848.5|1845.5|1844.5|1841.5|297
1735662900000|2024-12-31 16:35:00|1848.2|1845.2|1847.2|1844.2|1848.5|1845.5|1845.5|1842.5|254
1735663200000|2024-12-31 16:40:00|1846.9|1843.9|1843.5|1840.5|1846.9|1843.9|1842.5|1839.5|121
1735663500000|2024-12-31 16:45:00|1843.2|1840.2|1842.5|1839.5|1843.5|1840.5|1842.5|1839.5|108
1735663800000|2024-12-31 16:50:00|1839.8|1836.8|1840.2|1837.2|1840.5|1837.5|1839.2|1836.2|259
1735664100000|2024-12-31 16:55:00|1840.8|1837.8|1839.2|1836.2|1840.8|1837.8|1837.8|1834.8|195
1735664400000|2024-12-31 17:00:00|1839.5|1836.5|1842.5|1839.5|1842.8|1839.8|1839|1836|213
1735664700000|2024-12-31 17:05:00|1842.3|1839.3|1839.8|1836.8|1842.3|1839.3|1839.2|1836.2|120
1735665000000|2024-12-31 17:10:00|1839.5|1836.5|1841.5|1838.5|1842.5|1839.5|1839.2|1836.2|115
1735665300000|2024-12-31 17:15:00|1841.8|1838.8|1840.5|1837.5|1842.9|1839.9|1840.5|1837.5|113
1735665600000|2024-12-31 17:20:00|1840.2|1837.2|1840.9|1837.9|1842.2|1839.2|1839.5|1836.5|522
1735665900000|2024-12-31 17:25:00|1841.9|1838.9|1837.5|1834.5|1841.9|1838.9|1837.5|1834.5|143
1735666200000|2024-12-31 17:30:00|1837.8|1834.8|1838.2|1835.2|1839.9|1836.9|1837.5|1834.5|133
1735666500000|2024-12-31 17:35:00|1837.9|1834.9|1835.2|1832.2|1837.9|1834.9|1835.2|1832.2|114
1735666800000|2024-12-31 17:40:00|1834.9|1831.9|1834.9|1831.9|1837.9|1834.9|1834.5|1831.5|439
1735667100000|2024-12-31 17:45:00|1835.5|1832.5|1834.2|1831.2|1836.9|1833.9|1834.2|1831.2|297
1735667400000|2024-12-31 17:50:00|1834.5|1831.5|1838.2|1835.2|1840.6|1837.6|1832.5|1829.5|2488
1735667700000|2024-12-31 17:55:00|1837.9|1834.9|1843|1840|1845|1842|1837.9|1834.9|996
1735668000000|2024-12-31 18:00:00|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|0
1735806600000|2025-01-02 08:30:00|1840.9|1837.9|1835.2|1832.2|1841.9|1838.9|1835.2|1832.2|259
1735806900000|2025-01-02 08:35:00|1834.8|1831.8|1843.4|1840.4|1843.4|1840.4|1834.8|1831.8|95
1735807200000|2025-01-02 08:40:00|1843.7|1840.7|1844.7|1841.7|1846.9|1843.9|1843|1840|45
1735807500000|2025-01-02 08:45:00|1844.4|1841.4|1841.5|1838.5|1846|1843|1841|1838|278
1735807800000|2025-01-02 08:50:00|1841.7|1838.7|1845.4|1842.4|1845.7|1842.7|1841.5|1838.5|183
1735808100000|2025-01-02 08:55:00|1848.7|1845.7|1848|1845|1850|1847|1846|1843|216
1735808400000|2025-01-02 09:00:00|1848.4|1845.4|1850|1847|1852.4|1849.4|1848|1845|196
1735808700000|2025-01-02 09:05:00|1849.7|1846.7|1848.3|1845.3|1850.7|1847.7|1847.4|1844.4|51
1735809000000|2025-01-02 09:10:00|1848|1845|1849.3|1846.3|1849.3|1846.3|1847.3|1844.3|23
1735809300000|2025-01-02 09:15:00|1848|1845|1845.3|1842.3|1848|1845|1843.5|1840.5|82
1735809600000|2025-01-02 09:20:00|1845|1842|1844|1841|1846.3|1843.3|1842.7|1839.7|60
1735809900000|2025-01-02 09:25:00|1844.4|1841.4|1845.7|1842.7|1846|1843|1842.3|1839.3|90
1735810200000|2025-01-02 09:30:00|1846|1843|1846.7|1843.7|1847|1844|1846|1843|36
1735810500000|2025-01-02 09:35:00|1847|1844|1849.3|1846.3|1850.7|1847.7|1846.7|1843.7|134
1735810800000|2025-01-02 09:40:00|1849.7|1846.7|1852.3|1849.3|1852.3|1849.3|1849|1846|46
1735811100000|2025-01-02 09:45:00|1852|1849|1853.3|1850.3|1854.3|1851.3|1851.3|1848.3|119
1735811400000|2025-01-02 09:50:00|1853|1850|1852.3|1849.3|1853.3|1850.3|1851.3|1848.3|69
1735811700000|2025-01-02 09:55:00|1853.3|1850.3|1850.6|1847.6|1853.3|1850.3|1850.1|1847.1|32
1735812000000|2025-01-02 10:00:00|1850.3|1847.3|1844|1841|1850.3|1847.3|1844|1841|120
1735812300000|2025-01-02 10:05:00|1843.1|1840.1|1842.3|1839.3|1844|1841|1841.6|1838.6|35
1735812600000|2025-01-02 10:10:00|1842.6|1839.6|1841.3|1838.3|1842.6|1839.6|1841.3|1838.3|4
1735812900000|2025-01-02 10:15:00|1841.6|1838.6|1840.2|1837.2|1841.6|1838.6|1839.9|1836.9|130
1735813200000|2025-01-02 10:20:00|1839.6|1836.6|1838.9|1835.9|1839.9|1836.9|1838.9|1835.9|81
1735813500000|2025-01-02 10:25:00|1838.7|1835.7|1839.2|1836.2|1839.6|1836.6|1838.2|1835.2|117
1735813800000|2025-01-02 10:30:00|1839.4|1836.4|1839.6|1836.6|1841.6|1838.6|1838.9|1835.9|136
1735814100000|2025-01-02 10:35:00|1839.2|1836.2|1839.2|1836.2|1839.6|1836.6|1838.1|1835.1|118
1735814400000|2025-01-02 10:40:00|1838.9|1835.9|1837.6|1834.6|1840.1|1837.1|1836.9|1833.9|79
1735814700000|2025-01-02 10:45:00|1837.3|1834.3|1837.6|1834.6|1837.6|1834.6|1836.6|1833.6|46
1735815000000|2025-01-02 10:50:00|1837.3|1834.3|1837.6|1834.6|1837.6|1834.6|1835.9|1832.9|33
1735815300000|2025-01-02 10:55:00|1837.2|1834.2|1836.6|1833.6|1837.2|1834.2|1835.2|1832.2|82
1735815600000|2025-01-02 11:00:00|1836.4|1833.4|1835.9|1832.9|1836.9|1833.9|1835.2|1832.2|111
1735815900000|2025-01-02 11:05:00|1835.6|1832.6|1835.6|1832.6|1836.6|1833.6|1835.2|1832.2|77
1735816200000|2025-01-02 11:10:00|1835.4|1832.4|1837.6|1834.6|1837.6|1834.6|1835.4|1832.4|55
1735816500000|2025-01-02 11:15:00|1837.2|1834.2|1836.9|1833.9|1838.6|1835.6|1836.6|1833.6|34
1735816800000|2025-01-02 11:20:00|1837.6|1834.6|1836.9|1833.9|1837.6|1834.6|1836.6|1833.6|14
1735817100000|2025-01-02 11:25:00|1837.1|1834.1|1839.9|1836.9|1839.9|1836.9|1836.6|1833.6|19
1735817400000|2025-01-02 11:30:00|1840.6|1837.6|1840.3|1837.3|1841.6|1838.6|1839.9|1836.9|41
1735817700000|2025-01-02 11:35:00|1839.9|1836.9|1839.9|1836.9|1841.1|1838.1|1839.6|1836.6|23
1735818000000|2025-01-02 11:40:00|1839.6|1836.6|1838.9|1835.9|1840.6|1837.6|1838.6|1835.6|33
1735818300000|2025-01-02 11:45:00|1838.6|1835.6|1838.9|1835.9|1838.9|1835.9|1837.9|1834.9|22
1735818600000|2025-01-02 11:50:00|1838.6|1835.6|1844.6|1841.6|1844.6|1841.6|1838.6|1835.6|248
1735818900000|2025-01-02 11:55:00|1844.9|1841.9|1844.2|1841.2|1846.6|1843.6|1844.2|1841.2|68
1735819200000|2025-01-02 12:00:00|1843.9|1840.9|1843.2|1840.2|1845.2|1842.2|1842.2|1839.2|20
1735819500000|2025-01-02 12:05:00|1843.9|1840.9|1844.2|1841.2|1844.9|1841.9|1843.9|1840.9|17
1735819800000|2025-01-02 12:10:00|1843.9|1840.9|1846.6|1843.6|1846.6|1843.6|1843.2|1840.2|70
1735820100000|2025-01-02 12:15:00|1846.9|1843.9|1852.9|1849.9|1854.9|1851.9|1846.6|1843.6|432
1735820400000|2025-01-02 12:20:00|1853.9|1850.9|1853.9|1850.9|1854.6|1851.6|1852.9|1849.9|74
1735820700000|2025-01-02 12:25:00|1854.1|1851.1|1856.6|1853.6|1856.6|1853.6|1853.9|1850.9|165
1735821000000|2025-01-02 12:30:00|1856.3|1853.3|1860.3|1857.3|1862.3|1859.3|1856.3|1853.3|217
1735821300000|2025-01-02 12:35:00|1859.3|1856.3|1854.6|1851.6|1859.8|1856.8|1853.9|1850.9|123
1735821600000|2025-01-02 12:40:00|1854.7|1851.7|1858.9|1855.9|1859.1|1856.1|1854.7|1851.7|77
1735821900000|2025-01-02 12:45:00|1858.6|1855.6|1857.6|1854.6|1858.6|1855.6|1855.2|1852.2|62
1735822200000|2025-01-02 12:50:00|1858.9|1855.9|1859.9|1856.9|1861.1|1858.1|1858.2|1855.2|122
1735822500000|2025-01-02 12:55:00|1859.6|1856.6|1863.3|1860.3|1863.3|1860.3|1859.6|1856.6|105
1735822800000|2025-01-02 13:00:00|1862.8|1859.8|1850.7|1847.7|1864.6|1861.6|1850.6|1847.6|475
1735823100000|2025-01-02 13:05:00|1850.4|1847.4|1846.3|1843.3|1852.2|1849.2|1845.8|1842.8|684
1735823400000|2025-01-02 13:10:00|1846.2|1843.2|1847.8|1844.8|1848.8|1845.8|1845.5|1842.5|232
1735823700000|2025-01-02 13:15:00|1848.2|1845.2|1864.5|1861.5|1864.5|1861.5|1848.2|1845.2|472
1735824000000|2025-01-02 13:20:00|1863.2|1860.2|1859.2|1856.2|1863.5|1860.5|1858.2|1855.2|106
1735824300000|2025-01-02 13:25:00|1860.2|1857.2|1857.3|1854.3|1868.1|1865.1|1857.3|1854.3|391
1735824600000|2025-01-02 13:30:00|1857.6|1854.6|1856.4|1853.4|1860.1|1857.1|1855.5|1852.5|254
1735824900000|2025-01-02 13:35:00|1855.8|1852.8|1860.8|1857.8|1862.1|1859.1|1855.3|1852.3|301
1735825200000|2025-01-02 13:40:00|1860.4|1857.4|1858.1|1855.1|1863.4|1860.4|1857.1|1854.1|186
1735825500000|2025-01-02 13:45:00|1858.4|1855.4|1856.4|1853.4|1860.1|1857.1|1853.9|1850.9|173
1735825800000|2025-01-02 13:50:00|1857.4|1854.4|1855.4|1852.4|1858.1|1855.1|1853.4|1850.4|93
1735826100000|2025-01-02 13:55:00|1855.1|1852.1|1856.7|1853.7|1857.6|1854.6|1855.1|1852.1|90
1735826400000|2025-01-02 14:00:00|1856.9|1853.9|1858.1|1855.1|1862.1|1859.1|1854.7|1851.7|223
1735826700000|2025-01-02 14:05:00|1857.1|1854.1|1860.8|1857.8|1861.4|1858.4|1855.7|1852.7|254
1735827000000|2025-01-02 14:10:00|1859.8|1856.8|1870.8|1867.8|1874.8|1871.8|1859.3|1856.3|1145
1735827300000|2025-01-02 14:15:00|1870.2|1867.2|1868.2|1865.2|1872.8|1869.8|1868.2|1865.2|272
1735827600000|2025-01-02 14:20:00|1868.5|1865.5|1869.8|1866.8|1871.1|1868.1|1868.1|1865.1|264
1735827900000|2025-01-02 14:25:00|1870.1|1867.1|1870.8|1867.8|1872.1|1869.1|1869.1|1866.1|209
1735828200000|2025-01-02 14:30:00|1871.1|1868.1|1873.8|1870.8|1874.1|1871.1|1870.1|1867.1|441
1735828500000|2025-01-02 14:35:00|1874.1|1871.1|1876.5|1873.5|1878.8|1875.8|1874.1|1871.1|616
1735828800000|2025-01-02 14:40:00|1877.5|1874.5|1879.7|1876.7|1879.8|1876.8|1876.5|1873.5|372
1735829100000|2025-01-02 14:45:00|1879.5|1876.5|1872.1|1869.1|1879.7|1876.7|1871.5|1868.5|472
1735829400000|2025-01-02 14:50:00|1872.8|1869.8|1872.1|1869.1|1873.1|1870.1|1872.1|1869.1|151
1735829700000|2025-01-02 14:55:00|1871.1|1868.1|1875.1|1872.1|1875.1|1872.1|1871.1|1868.1|167
1735830000000|2025-01-02 15:00:00|1874.4|1871.4|1876.5|1873.5|1876.5|1873.5|1873.1|1870.1|262
1735830300000|2025-01-02 15:05:00|1876.8|1873.8|1879.8|1876.8|1879.8|1876.8|1875.5|1872.5|258
1735830600000|2025-01-02 15:10:00|1879.5|1876.5|1882.1|1879.1|1884.8|1881.8|1879.5|1876.5|632
1735830900000|2025-01-02 15:15:00|1881.8|1878.8|1883.8|1880.8|1884.8|1881.8|1881.8|1878.8|254
1735831200000|2025-01-02 15:20:00|1883.2|1880.2|1888.5|1885.5|1888.5|1885.5|1883.2|1880.2|745
1735831500000|2025-01-02 15:25:00|1888.2|1885.2|1893.9|1890.9|1894.5|1891.5|1887.9|1884.9|446
1735831800000|2025-01-02 15:30:00|1894.9|1891.9|1887.2|1884.2|1894.9|1891.9|1885.5|1882.5|1172
1735832100000|2025-01-02 15:35:00|1886.2|1883.2|1883.5|1880.5|1888.2|1885.2|1881.8|1878.8|364
1735832400000|2025-01-02 15:40:00|1883.8|1880.8|1879.4|1876.4|1884.5|1881.5|1878.4|1875.4|367
1735832700000|2025-01-02 15:45:00|1880.4|1877.4|1881.1|1878.1|1887.2|1884.2|1880.1|1877.1|588
1735833000000|2025-01-02 15:50:00|1880.7|1877.7|1881.1|1878.1|1881.1|1878.1|1878.9|1875.9|151
1735833300000|2025-01-02 15:55:00|1881.7|1878.7|1881.8|1878.8|1885.1|1882.1|1881.1|1878.1|450
1735833600000|2025-01-02 16:00:00|1882.4|1879.4|1886.8|1883.8|1886.8|1883.8|1882.4|1879.4|216
1735833900000|2025-01-02 16:05:00|1886.1|1883.1|1883.8|1880.8|1886.1|1883.1|1883.1|1880.1|304
1735834200000|2025-01-02 16:10:00|1884.1|1881.1|1889.1|1886.1|1889.5|1886.5|1884.1|1881.1|153
1735834500000|2025-01-02 16:15:00|1889.5|1886.5|1888.8|1885.8|1890.1|1887.1|1886.8|1883.8|188
1735834800000|2025-01-02 16:20:00|1889.1|1886.1|1889.8|1886.8|1890.1|1887.1|1887.8|1884.8|193
1735835100000|2025-01-02 16:25:00|1889.4|1886.4|1893.8|1890.8|1894.1|1891.1|1889.4|1886.4|313
1735835400000|2025-01-02 16:30:00|1893.4|1890.4|1891.4|1888.4|1893.8|1890.8|1890.4|1887.4|240
1735835700000|2025-01-02 16:35:00|1891.8|1888.8|1893.4|1890.4|1893.4|1890.4|1891.4|1888.4|191
1735836000000|2025-01-02 16:40:00|1893.8|1890.8|1893.8|1890.8|1894.4|1891.4|1893.4|1890.4|282
1735836300000|2025-01-02 16:45:00|1894.4|1891.4|1895.8|1892.8|1896.1|1893.1|1892.4|1889.4|192
1735836600000|2025-01-02 16:50:00|1895.4|1892.4|1895.8|1892.8|1896.1|1893.1|1892.8|1889.8|419
1735836900000|2025-01-02 16:55:00|1896.6|1893.6|1899.1|1896.1|1900.4|1897.4|1896.4|1893.4|240
1735837200000|2025-01-02 17:00:00|1899.4|1896.4|1898.8|1895.8|1900.4|1897.4|1898.8|1895.8|275
1735837500000|2025-01-02 17:05:00|1898.7|1895.7|1898.7|1895.7|1899.7|1896.7|1897.4|1894.4|282
1735837800000|2025-01-02 17:10:00|1899.7|1896.7|1896.7|1893.7|1902.8|1899.8|1895.7|1892.7|486
1735838100000|2025-01-02 17:15:00|1897.1|1894.1|1897.7|1894.7|1897.7|1894.7|1896.4|1893.4|213
1735838400000|2025-01-02 17:20:00|1897.4|1894.4|1899.1|1896.1|1900.1|1897.1|1897.4|1894.4|278
1735838700000|2025-01-02 17:25:00|1899.4|1896.4|1898.7|1895.7|1901.8|1898.8|1898.4|1895.4|381
1735839000000|2025-01-02 17:30:00|1899.1|1896.1|1901.4|1898.4|1902.1|1899.1|1897.7|1894.7|409
1735839300000|2025-01-02 17:35:00|1901.7|1898.7|1894.4|1891.4|1902.1|1899.1|1894.4|1891.4|529
1735839600000|2025-01-02 17:40:00|1893.7|1890.7|1892.8|1889.8|1895.4|1892.4|1889.8|1886.8|467
1735839900000|2025-01-02 17:45:00|1892.7|1889.7|1891.7|1888.7|1894.3|1891.3|1890.7|1887.7|365
1735840200000|2025-01-02 17:50:00|1892.7|1889.7|1884.6|1881.6|1892.7|1889.7|1884.6|1881.6|1961
1735840500000|2025-01-02 17:55:00|1885|1882|1881.6|1878.6|1886.6|1883.6|1880.6|1877.6|899
1735893000000|2025-01-03 08:30:00|1880.2|1877.2|1886.2|1883.2|1888.4|1885.4|1876.7|1873.7|425
1735893300000|2025-01-03 08:35:00|1885.7|1882.7|1879.7|1876.7|1885.7|1882.7|1879.2|1876.2|68
1735893600000|2025-01-03 08:40:00|1878.7|1875.7|1878.4|1875.4|1879.2|1876.2|1877.2|1874.2|68
1735893900000|2025-01-03 08:45:00|1878.2|1875.2|1875.4|1872.4|1878.7|1875.7|1874.9|1871.9|153
1735894200000|2025-01-03 08:50:00|1875.9|1872.9|1873.2|1870.2|1876|1873|1871|1868|140
1735894500000|2025-01-03 08:55:00|1873|1870|1871|1868|1873|1870|1869.2|1866.2|126
1735894800000|2025-01-03 09:00:00|1870.5|1867.5|1867|1864|1871|1868|1866|1863|215
1735895100000|2025-01-03 09:05:00|1866.7|1863.7|1866|1863|1867.7|1864.7|1866|1863|68
1735895400000|2025-01-03 09:10:00|1865.7|1862.7|1866|1863|1867|1864|1865.7|1862.7|124
1735895700000|2025-01-03 09:15:00|1865.7|1862.7|1868.3|1865.3|1868.3|1865.3|1865.3|1862.3|146
1735896000000|2025-01-03 09:20:00|1869.3|1866.3|1871|1868|1871.3|1868.3|1869|1866|63
1735896300000|2025-01-03 09:25:00|1870.3|1867.3|1867|1864|1870.3|1867.3|1867|1864|53
1735896600000|2025-01-03 09:30:00|1867.3|1864.3|1867|1864|1868.3|1865.3|1867|1864|66
1735896900000|2025-01-03 09:35:00|1867.3|1864.3|1866.3|1863.3|1867.3|1864.3|1866.3|1863.3|45
1735897200000|2025-01-03 09:40:00|1867|1864|1867|1864|1868|1865|1867|1864|48
1735897500000|2025-01-03 09:45:00|1866.6|1863.6|1871.7|1868.7|1871.7|1868.7|1866.3|1863.3|81
1735897800000|2025-01-03 09:50:00|1871.3|1868.3|1867.3|1864.3|1871.7|1868.7|1866.8|1863.8|82
1735898100000|2025-01-03 09:55:00|1867.5|1864.5|1866.3|1863.3|1867.5|1864.5|1866.3|1863.3|48
1735898400000|2025-01-03 10:00:00|1866.6|1863.6|1862|1859|1866.8|1863.8|1862|1859|157
1735898700000|2025-01-03 10:05:00|1862.6|1859.6|1865|1862|1865.3|1862.3|1862.5|1859.5|77
1735899000000|2025-01-03 10:10:00|1865.3|1862.3|1863|1860|1865.6|1862.6|1863|1860|30
1735899300000|2025-01-03 10:15:00|1863.1|1860.1|1867.3|1864.3|1867.3|1864.3|1863.1|1860.1|30
1735899600000|2025-01-03 10:20:00|1868|1865|1869.3|1866.3|1870.3|1867.3|1867.3|1864.3|58
1735899900000|2025-01-03 10:25:00|1869.8|1866.8|1869.8|1866.8|1871|1868|1869.3|1866.3|29
1735900200000|2025-01-03 10:30:00|1869.3|1866.3|1869.8|1866.8|1872.5|1869.5|1869.3|1866.3|89
1735900500000|2025-01-03 10:35:00|1870.3|1867.3|1869.8|1866.8|1870.3|1867.3|1869.3|1866.3|15
1735900800000|2025-01-03 10:40:00|1869.5|1866.5|1871.3|1868.3|1871.5|1868.5|1869.3|1866.3|83
1735901100000|2025-01-03 10:45:00|1871|1868|1869.3|1866.3|1871.3|1868.3|1869.3|1866.3|25
1735901400000|2025-01-03 10:50:00|1868.3|1865.3|1867.3|1864.3|1868.3|1865.3|1867.3|1864.3|20
1735901700000|2025-01-03 10:55:00|1867.6|1864.6|1868.3|1865.3|1868.3|1865.3|1867.6|1864.6|16
1735902000000|2025-01-03 11:00:00|1869.3|1866.3|1865.6|1862.6|1869.3|1866.3|1865.6|1862.6|61
1735902300000|2025-01-03 11:05:00|1865.3|1862.3|1866.9|1863.9|1867.3|1864.3|1864.3|1861.3|52
1735902600000|2025-01-03 11:10:00|1867.6|1864.6|1865.9|1862.9|1867.6|1864.6|1865.9|1862.9|30
1735902900000|2025-01-03 11:15:00|1864.9|1861.9|1863.9|1860.9|1864.9|1861.9|1863.9|1860.9|56
1735903200000|2025-01-03 11:20:00|1864.6|1861.6|1861.9|1858.9|1864.9|1861.9|1861.9|1858.9|119
1735903500000|2025-01-03 11:25:00|1862.9|1859.9|1862.9|1859.9|1863.6|1860.6|1861.9|1858.9|77
1735903800000|2025-01-03 11:30:00|1863.9|1860.9|1863.6|1860.6|1864.9|1861.9|1863.6|1860.6|64
1735904100000|2025-01-03 11:35:00|1863.2|1860.2|1862.6|1859.6|1863.9|1860.9|1862.2|1859.2|36
1735904400000|2025-01-03 11:40:00|1862.2|1859.2|1861.6|1858.6|1862.9|1859.9|1861.4|1858.4|40
1735904700000|2025-01-03 11:45:00|1861.9|1858.9|1864.2|1861.2|1865.2|1862.2|1860.9|1857.9|180
1735905000000|2025-01-03 11:50:00|1864.6|1861.6|1862.2|1859.2|1864.6|1861.6|1861.6|1858.6|33
1735905300000|2025-01-03 11:55:00|1861.6|1858.6|1861.6|1858.6|1862.1|1859.1|1860.9|1857.9|14
1735905600000|2025-01-03 12:00:00|1861.2|1858.2|1863.9|1860.9|1864.2|1861.2|1861.2|1858.2|55
1735905900000|2025-01-03 12:05:00|1864.2|1861.2|1859.9|1856.9|1864.2|1861.2|1859.9|1856.9|75
1735906200000|2025-01-03 12:10:00|1861.2|1858.2|1862.2|1859.2|1862.2|1859.2|1860.2|1857.2|50
1735906500000|2025-01-03 12:15:00|1863.2|1860.2|1863.2|1860.2|1864.9|1861.9|1862.2|1859.2|77
1735906800000|2025-01-03 12:20:00|1863.9|1860.9|1864.9|1861.9|1865.2|1862.2|1863.2|1860.2|55
1735907100000|2025-01-03 12:25:00|1864.2|1861.2|1862.2|1859.2|1865.2|1862.2|1861.9|1858.9|43
1735907400000|2025-01-03 12:30:00|1861.9|1858.9|1861.2|1858.2|1862.2|1859.2|1861.2|1858.2|20
1735907700000|2025-01-03 12:35:00|1861.5|1858.5|1861.5|1858.5|1861.7|1858.7|1861.2|1858.2|73
1735908000000|2025-01-03 12:40:00|1862.2|1859.2|1859.9|1856.9|1862.2|1859.2|1859.5|1856.5|64
1735908300000|2025-01-03 12:45:00|1860.2|1857.2|1861.2|1858.2|1861.5|1858.5|1860.2|1857.2|186
1735908600000|2025-01-03 12:50:00|1861.5|1858.5|1861.2|1858.2|1863.2|1860.2|1861.2|1858.2|102
1735908900000|2025-01-03 12:55:00|1862.2|1859.2|1860.5|1857.5|1862.2|1859.2|1860.2|1857.2|86
1735909200000|2025-01-03 13:00:00|1860.2|1857.2|1860.2|1857.2|1861.2|1858.2|1859.2|1856.2|60
1735909500000|2025-01-03 13:05:00|1860.7|1857.7|1861.2|1858.2|1862.2|1859.2|1860.5|1857.5|289
1735909800000|2025-01-03 13:10:00|1860.9|1857.9|1875.2|1872.2|1875.2|1872.2|1857.2|1854.2|935
1735910100000|2025-01-03 13:15:00|1874.2|1871.2|1872.2|1869.2|1877.2|1874.2|1871.6|1868.6|444
1735910400000|2025-01-03 13:20:00|1872.9|1869.9|1872.4|1869.4|1874.6|1871.6|1870.6|1867.6|251
1735910700000|2025-01-03 13:25:00|1872.2|1869.2|1872.2|1869.2|1874.4|1871.4|1869.9|1866.9|326
1735911000000|2025-01-03 13:30:00|1872.5|1869.5|1875.2|1872.2|1875.2|1872.2|1872.5|1869.5|107
1735911300000|2025-01-03 13:35:00|1873.5|1870.5|1874.2|1871.2|1875.5|1872.5|1870.9|1867.9|230
1735911600000|2025-01-03 13:40:00|1874.5|1871.5|1876.2|1873.2|1876.2|1873.2|1873.2|1870.2|153
1735911900000|2025-01-03 13:45:00|1877.2|1874.2|1879.2|1876.2|1879.9|1876.9|1877.2|1874.2|119
1735912200000|2025-01-03 13:50:00|1879.6|1876.6|1882.2|1879.2|1883.2|1880.2|1879.6|1876.6|275
1735912500000|2025-01-03 13:55:00|1881.9|1878.9|1881.5|1878.5|1882.5|1879.5|1879.2|1876.2|159
1735912800000|2025-01-03 14:00:00|1882.2|1879.2|1882.5|1879.5|1883.2|1880.2|1880.2|1877.2|191
1735913100000|2025-01-03 14:05:00|1882.2|1879.2|1882.2|1879.2|1882.9|1879.9|1881.5|1878.5|115
1735913400000|2025-01-03 14:10:00|1882.5|1879.5|1883.2|1880.2|1883.2|1880.2|1882.2|1879.2|89
1735913700000|2025-01-03 14:15:00|1883.9|1880.9|1886.5|1883.5|1886.5|1883.5|1883.9|1880.9|276
1735914000000|2025-01-03 14:20:00|1887.5|1884.5|1882.5|1879.5|1887.5|1884.5|1882.2|1879.2|176
1735914300000|2025-01-03 14:25:00|1882.8|1879.8|1885.9|1882.9|1886.2|1883.2|1882.2|1879.2|117
1735914600000|2025-01-03 14:30:00|1886.2|1883.2|1880.2|1877.2|1887.5|1884.5|1880.2|1877.2|224
1735914900000|2025-01-03 14:35:00|1880.5|1877.5|1879.2|1876.2|1881.9|1878.9|1878.2|1875.2|226
1735915200000|2025-01-03 14:40:00|1879.8|1876.8|1874.8|1871.8|1881.2|1878.2|1873.8|1870.8|208
1735915500000|2025-01-03 14:45:00|1873.8|1870.8|1873.5|1870.5|1874.5|1871.5|1869.5|1866.5|368
1735915800000|2025-01-03 14:50:00|1873.8|1870.8|1869.8|1866.8|1873.8|1870.8|1869.5|1866.5|182
1735916100000|2025-01-03 14:55:00|1869.6|1866.6|1873.8|1870.8|1873.8|1870.8|1869.5|1866.5|236
1735916400000|2025-01-03 15:00:00|1873.5|1870.5|1868.8|1865.8|1873.5|1870.5|1868.8|1865.8|122
1735916700000|2025-01-03 15:05:00|1868.5|1865.5|1866.8|1863.8|1868.8|1865.8|1865.8|1862.8|240
1735917000000|2025-01-03 15:10:00|1867|1864|1864.8|1861.8|1867.8|1864.8|1864.8|1861.8|236
1735917300000|2025-01-03 15:15:00|1864.5|1861.5|1866.5|1863.5|1867.2|1864.2|1863.8|1860.8|180
1735917600000|2025-01-03 15:20:00|1866.2|1863.2|1865.1|1862.1|1866.2|1863.2|1864.5|1861.5|105
1735917900000|2025-01-03 15:25:00|1865.5|1862.5|1863.8|1860.8|1866.1|1863.1|1863.5|1860.5|134
1735918200000|2025-01-03 15:30:00|1863.5|1860.5|1867.1|1864.1|1867.1|1864.1|1861.8|1858.8|337
1735918500000|2025-01-03 15:35:00|1866.5|1863.5|1864.5|1861.5|1866.5|1863.5|1863.5|1860.5|204
1735918800000|2025-01-03 15:40:00|1864.8|1861.8|1865.1|1862.1|1865.8|1862.8|1863.1|1860.1|191
1735919100000|2025-01-03 15:45:00|1865.5|1862.5|1869.1|1866.1|1870.6|1867.6|1865.5|1862.5|298
1735919400000|2025-01-03 15:50:00|1868.5|1865.5|1868.8|1865.8|1870.8|1867.8|1867.1|1864.1|219
1735919700000|2025-01-03 15:55:00|1868.5|1865.5|1869.1|1866.1|1871.1|1868.1|1868.1|1865.1|176
1735920000000|2025-01-03 16:00:00|1869.8|1866.8|1872.8|1869.8|1872.8|1869.8|1869.5|1866.5|169
1735920300000|2025-01-03 16:05:00|1873.1|1870.1|1871.5|1868.5|1873.8|1870.8|1871.5|1868.5|127
1735920600000|2025-01-03 16:10:00|1872.1|1869.1|1874.5|1871.5|1874.5|1871.5|1872.1|1869.1|109
1735920900000|2025-01-03 16:15:00|1874.1|1871.1|1873.5|1870.5|1876.5|1873.5|1873.5|1870.5|186
1735921200000|2025-01-03 16:20:00|1873.1|1870.1|1869.8|1866.8|1873.1|1870.1|1868.4|1865.4|140
1735921500000|2025-01-03 16:25:00|1868.8|1865.8|1866.8|1863.8|1869.8|1866.8|1866.8|1863.8|200
1735921800000|2025-01-03 16:30:00|1867.1|1864.1|1871.1|1868.1|1871.1|1868.1|1867.1|1864.1|234
1735922100000|2025-01-03 16:35:00|1871.5|1868.5|1871.1|1868.1|1871.5|1868.5|1869.1|1866.1|205
1735922400000|2025-01-03 16:40:00|1870.8|1867.8|1870.4|1867.4|1871.8|1868.8|1870.1|1867.1|120
1735922700000|2025-01-03 16:45:00|1870.8|1867.8|1871.4|1868.4|1871.8|1868.8|1870.4|1867.4|89
1735923000000|2025-01-03 16:50:00|1871.8|1868.8|1874.4|1871.4|1875.4|1872.4|1871.4|1868.4|227
1735923300000|2025-01-03 16:55:00|1873.4|1870.4|1873.4|1870.4|1873.4|1870.4|1872.4|1869.4|190
1735923600000|2025-01-03 17:00:00|1873.8|1870.8|1874.4|1871.4|1874.6|1871.6|1872.4|1869.4|81
1735923900000|2025-01-03 17:05:00|1875.4|1872.4|1875.4|1872.4|1877.8|1874.8|1875.1|1872.1|269
1735924200000|2025-01-03 17:10:00|1875.1|1872.1|1874.8|1871.8|1875.4|1872.4|1874.4|1871.4|128
1735924500000|2025-01-03 17:15:00|1875.1|1872.1|1878.1|1875.1|1878.1|1875.1|1874.8|1871.8|155
1735924800000|2025-01-03 17:20:00|1878.4|1875.4|1879.5|1876.5|1881.8|1878.8|1877.1|1874.1|369
1735925100000|2025-01-03 17:25:00|1879.1|1876.1|1880.6|1877.6|1881.8|1878.8|1879.1|1876.1|345
1735925400000|2025-01-03 17:30:00|1880.8|1877.8|1881.3|1878.3|1881.8|1878.8|1877.8|1874.8|279
1735925700000|2025-01-03 17:35:00|1881.4|1878.4|1881.1|1878.1|1882.1|1879.1|1878.9|1875.9|196
1735926000000|2025-01-03 17:40:00|1881.4|1878.4|1879.8|1876.8|1881.4|1878.4|1877.8|1874.8|313
1735926300000|2025-01-03 17:45:00|1879.4|1876.4|1878.7|1875.7|1880.1|1877.1|1877.1|1874.1|340
1735926600000|2025-01-03 17:50:00|1879.7|1876.7|1875.7|1872.7|1880.2|1877.2|1875.4|1872.4|1358
1735926900000|2025-01-03 17:55:00|1875.4|1872.4|1873.4|1870.4|1875.4|1872.4|1872.4|1869.4|564
1736152200000|2025-01-06 08:30:00|1880.5|1877.5|1884.5|1881.5|1887|1884|1878|1875|269
1736152500000|2025-01-06 08:35:00|1884.9|1881.9|1883.7|1880.7|1885.7|1882.7|1882.7|1879.7|120
1736152800000|2025-01-06 08:40:00|1882.7|1879.7|1883.7|1880.7|1884.8|1881.8|1882.7|1879.7|27
1736153100000|2025-01-06 08:45:00|1883.8|1880.8|1882.3|1879.3|1884.3|1881.3|1880.7|1877.7|79
1736153400000|2025-01-06 08:50:00|1882.7|1879.7|1885.3|1882.3|1886|1883|1882.7|1879.7|101
1736153700000|2025-01-06 08:55:00|1885.7|1882.7|1885|1882|1886|1883|1884.7|1881.7|113
1736154000000|2025-01-06 09:00:00|1884.7|1881.7|1887.7|1884.7|1887.7|1884.7|1884.7|1881.7|188
1736154300000|2025-01-06 09:05:00|1887.3|1884.3|1885.7|1882.7|1887.7|1884.7|1885.7|1882.7|145
1736154600000|2025-01-06 09:10:00|1886.7|1883.7|1887.7|1884.7|1887.7|1884.7|1886|1883|78
1736154900000|2025-01-06 09:15:00|1887.3|1884.3|1883.7|1880.7|1887.7|1884.7|1883.3|1880.3|111
1736155200000|2025-01-06 09:20:00|1883.5|1880.5|1883.7|1880.7|1883.7|1880.7|1882.7|1879.7|28
1736155500000|2025-01-06 09:25:00|1883.3|1880.3|1878.3|1875.3|1883.3|1880.3|1878.3|1875.3|100
1736155800000|2025-01-06 09:30:00|1877.7|1874.7|1877.3|1874.3|1879.3|1876.3|1877.3|1874.3|61
1736156100000|2025-01-06 09:35:00|1878|1875|1877.3|1874.3|1878.7|1875.7|1877.3|1874.3|86
1736156400000|2025-01-06 09:40:00|1877.7|1874.7|1877.3|1874.3|1878.2|1875.2|1876.3|1873.3|38
1736156700000|2025-01-06 09:45:00|1876.7|1873.7|1876.3|1873.3|1877.3|1874.3|1876.3|1873.3|13
1736157000000|2025-01-06 09:50:00|1876.6|1873.6|1875.3|1872.3|1877.3|1874.3|1874.6|1871.6|96
1736157300000|2025-01-06 09:55:00|1875.6|1872.6|1874.6|1871.6|1877.3|1874.3|1874.6|1871.6|66
1736157600000|2025-01-06 10:00:00|1874|1871|1872|1869|1874|1871|1872|1869|140
1736157900000|2025-01-06 10:05:00|1871.6|1868.6|1869|1866|1871.6|1868.6|1869|1866|211
1736158200000|2025-01-06 10:10:00|1869.6|1866.6|1869.6|1866.6|1870.1|1867.1|1869.6|1866.6|54
1736158500000|2025-01-06 10:15:00|1869|1866|1870.1|1867.1|1870.3|1867.3|1868.6|1865.6|47
1736158800000|2025-01-06 10:20:00|1869.6|1866.6|1871.6|1868.6|1872.1|1869.1|1869.6|1866.6|26
1736159100000|2025-01-06 10:25:00|1872.3|1869.3|1874.6|1871.6|1874.6|1871.6|1871.3|1868.3|92
1736159400000|2025-01-06 10:30:00|1875|1872|1874.3|1871.3|1875.3|1872.3|1873.9|1870.9|176
1736159700000|2025-01-06 10:35:00|1873.6|1870.6|1874.3|1871.3|1875.3|1872.3|1873.3|1870.3|12
1736160000000|2025-01-06 10:40:00|1873.6|1870.6|1873.3|1870.3|1874.3|1871.3|1873.3|1870.3|155
1736160600000|2025-01-06 10:50:00|1874.3|1871.3|1875.3|1872.3|1875.3|1872.3|1874.3|1871.3|33
1736160900000|2025-01-06 10:55:00|1876.8|1873.8|1877.4|1874.4|1877.9|1874.9|1876.3|1873.3|33
1736161200000|2025-01-06 11:00:00|1877.6|1874.6|1874.3|1871.3|1877.9|1874.9|1874.3|1871.3|40
1736161500000|2025-01-06 11:05:00|1873.3|1870.3|1872.9|1869.9|1873.3|1870.3|1872.3|1869.3|79
1736161800000|2025-01-06 11:10:00|1873.3|1870.3|1873.9|1870.9|1875.3|1872.3|1873.3|1870.3|27
1736162100000|2025-01-06 11:15:00|1874.3|1871.3|1874.9|1871.9|1874.9|1871.9|1873.8|1870.8|24
1736162400000|2025-01-06 11:20:00|1875.3|1872.3|1874.3|1871.3|1875.3|1872.3|1873.6|1870.6|26
1736162700000|2025-01-06 11:25:00|1873.6|1870.6|1873.3|1870.3|1874.3|1871.3|1872.6|1869.6|61
1736163000000|2025-01-06 11:30:00|1873.2|1870.2|1873.6|1870.6|1874.2|1871.2|1873.1|1870.1|55
1736163300000|2025-01-06 11:35:00|1873.2|1870.2|1872.2|1869.2|1873.6|1870.6|1871.2|1868.2|69
1736163600000|2025-01-06 11:40:00|1873.6|1870.6|1877.9|1874.9|1878.2|1875.2|1873.2|1870.2|170
1736163900000|2025-01-06 11:45:00|1877.2|1874.2|1877.9|1874.9|1878.2|1875.2|1876.9|1873.9|72
1736164200000|2025-01-06 11:50:00|1878.2|1875.2|1878.2|1875.2|1878.2|1875.2|1877.9|1874.9|12
1736164500000|2025-01-06 11:55:00|1877.9|1874.9|1880.6|1877.6|1880.6|1877.6|1877.9|1874.9|72
1736164800000|2025-01-06 12:00:00|1880.9|1877.9|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|89
1736165100000|2025-01-06 12:05:00|1880.2|1877.2|1880.9|1877.9|1880.9|1877.9|1879.9|1876.9|49
1736165400000|2025-01-06 12:10:00|1881.2|1878.2|1880.2|1877.2|1881.2|1878.2|1879.5|1876.5|40
1736165700000|2025-01-06 12:15:00|1879.9|1876.9|1880.9|1877.9|1880.9|1877.9|1879.9|1876.9|48
1736166000000|2025-01-06 12:20:00|1880.5|1877.5|1881.5|1878.5|1881.5|1878.5|1880.5|1877.5|32
1736166300000|2025-01-06 12:25:00|1880.9|1877.9|1880.9|1877.9|1881.5|1878.5|1879.9|1876.9|34
1736166600000|2025-01-06 12:30:00|1881.2|1878.2|1878.5|1875.5|1881.5|1878.5|1878.5|1875.5|58
1736166900000|2025-01-06 12:35:00|1878.2|1875.2|1878.5|1875.5|1878.5|1875.5|1877.5|1874.5|55
1736167200000|2025-01-06 12:40:00|1878.9|1875.9|1885.5|1882.5|1885.5|1882.5|1878.9|1875.9|97
1736167500000|2025-01-06 12:45:00|1885.2|1882.2|1884.5|1881.5|1885.5|1882.5|1883.5|1880.5|65
1736167800000|2025-01-06 12:50:00|1885|1882|1886.7|1883.7|1886.7|1883.7|1883.9|1880.9|94
1736168100000|2025-01-06 12:55:00|1886.2|1883.2|1881.9|1878.9|1887.2|1884.2|1881.4|1878.4|238
1736168400000|2025-01-06 13:00:00|1881.2|1878.2|1880.2|1877.2|1882.2|1879.2|1878.2|1875.2|243
1736168700000|2025-01-06 13:05:00|1879.9|1876.9|1876.9|1873.9|1881.2|1878.2|1875.9|1872.9|363
1736169000000|2025-01-06 13:10:00|1876.4|1873.4|1871.5|1868.5|1876.4|1873.4|1871.5|1868.5|451
1736169300000|2025-01-06 13:15:00|1871.2|1868.2|1866.2|1863.2|1871.2|1868.2|1866.2|1863.2|524
1736169600000|2025-01-06 13:20:00|1864.2|1861.2|1865.2|1862.2|1866.2|1863.2|1863.2|1860.2|170
1736169900000|2025-01-06 13:25:00|1864.5|1861.5|1857.2|1854.2|1864.5|1861.5|1856.5|1853.5|535
1736170200000|2025-01-06 13:30:00|1857.5|1854.5|1864.2|1861.2|1865.5|1862.5|1855.9|1852.9|494
1736170500000|2025-01-06 13:35:00|1863.5|1860.5|1865.5|1862.5|1866.2|1863.2|1861.2|1858.2|96
1736170800000|2025-01-06 13:40:00|1865.2|1862.2|1866.5|1863.5|1868.5|1865.5|1864.5|1861.5|122
1736171100000|2025-01-06 13:45:00|1867.2|1864.2|1865.5|1862.5|1867.5|1864.5|1864.2|1861.2|140
1736171400000|2025-01-06 13:50:00|1865.8|1862.8|1863.8|1860.8|1865.8|1862.8|1863.2|1860.2|96
1736171700000|2025-01-06 13:55:00|1863.5|1860.5|1864.5|1861.5|1864.8|1861.8|1860.8|1857.8|162
1736172000000|2025-01-06 14:00:00|1864.8|1861.8|1863.2|1860.2|1865.8|1862.8|1862.2|1859.2|377
1736172300000|2025-01-06 14:05:00|1862.8|1859.8|1861.8|1858.8|1863.8|1860.8|1861.8|1858.8|208
1736172600000|2025-01-06 14:10:00|1861.5|1858.5|1863.5|1860.5|1864.5|1861.5|1861.5|1858.5|166
1736172900000|2025-01-06 14:15:00|1863.2|1860.2|1862.5|1859.5|1863.5|1860.5|1860.5|1857.5|196
1736173200000|2025-01-06 14:20:00|1861.8|1858.8|1858.5|1855.5|1863.2|1860.2|1858.2|1855.2|204
1736173500000|2025-01-06 14:25:00|1858.2|1855.2|1855.8|1852.8|1858.2|1855.2|1854.5|1851.5|205
1736173800000|2025-01-06 14:30:00|1855.2|1852.2|1850.5|1847.5|1855.2|1852.2|1849.8|1846.8|560
1736174100000|2025-01-06 14:35:00|1850.8|1847.8|1847.2|1844.2|1850.8|1847.8|1845.5|1842.5|560
1736174400000|2025-01-06 14:40:00|1847.5|1844.5|1844.5|1841.5|1847.5|1844.5|1844.5|1841.5|391
1736174700000|2025-01-06 14:45:00|1844.2|1841.2|1844.5|1841.5|1844.8|1841.8|1843.5|1840.5|383
1736175000000|2025-01-06 14:50:00|1845|1842|1848.5|1845.5|1850.1|1847.1|1845|1842|350
1736175300000|2025-01-06 14:55:00|1848.8|1845.8|1847.8|1844.8|1849.8|1846.8|1847.5|1844.5|120
1736175600000|2025-01-06 15:00:00|1847.5|1844.5|1846.8|1843.8|1847.8|1844.8|1846.8|1843.8|282
1736175900000|2025-01-06 15:05:00|1847.5|1844.5|1847.1|1844.1|1849.1|1846.1|1847|1844|362
1736176200000|2025-01-06 15:10:00|1846.8|1843.8|1846.8|1843.8|1847.1|1844.1|1845.8|1842.8|162
1736176500000|2025-01-06 15:15:00|1846.5|1843.5|1851.5|1848.5|1852.5|1849.5|1846.5|1843.5|360
1736176800000|2025-01-06 15:20:00|1851.1|1848.1|1852.8|1849.8|1852.8|1849.8|1849.8|1846.8|253
1736177100000|2025-01-06 15:25:00|1853.1|1850.1|1855.1|1852.1|1856.1|1853.1|1853.1|1850.1|324
1736177400000|2025-01-06 15:30:00|1856.1|1853.1|1858.4|1855.4|1858.8|1855.8|1855.1|1852.1|329
1736177700000|2025-01-06 15:35:00|1858.8|1855.8|1857.8|1854.8|1858.8|1855.8|1853.1|1850.1|489
1736178000000|2025-01-06 15:40:00|1856.8|1853.8|1855.1|1852.1|1857.4|1854.4|1854.8|1851.8|143
1736178300000|2025-01-06 15:45:00|1854.8|1851.8|1854.8|1851.8|1855.8|1852.8|1852.4|1849.4|152
1736178600000|2025-01-06 15:50:00|1855.1|1852.1|1855.8|1852.8|1855.8|1852.8|1854.8|1851.8|135
1736178900000|2025-01-06 15:55:00|1855.4|1852.4|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|55
1736179200000|2025-01-06 16:00:00|1853.8|1850.8|1852.7|1849.7|1854.3|1851.3|1852.1|1849.1|173
1736179500000|2025-01-06 16:05:00|1852.6|1849.6|1851.4|1848.4|1852.6|1849.6|1851.1|1848.1|163
1736179800000|2025-01-06 16:10:00|1853.7|1850.7|1857.4|1854.4|1858.1|1855.1|1853.7|1850.7|344
1736180100000|2025-01-06 16:15:00|1857.1|1854.1|1857.1|1854.1|1857.7|1854.7|1856.1|1853.1|201
1736180400000|2025-01-06 16:20:00|1856.1|1853.1|1851.7|1848.7|1856.1|1853.1|1851.4|1848.4|189
1736180700000|2025-01-06 16:25:00|1850.7|1847.7|1848.1|1845.1|1850.7|1847.7|1848.1|1845.1|189
1736181000000|2025-01-06 16:30:00|1848.4|1845.4|1847.4|1844.4|1849.7|1846.7|1847.4|1844.4|249
1736181300000|2025-01-06 16:35:00|1847.7|1844.7|1847.4|1844.4|1848.1|1845.1|1846.7|1843.7|128
1736181600000|2025-01-06 16:40:00|1847.1|1844.1|1847.1|1844.1|1847.4|1844.4|1846.4|1843.4|116
1736181900000|2025-01-06 16:45:00|1847.4|1844.4|1846.7|1843.7|1847.7|1844.7|1846.7|1843.7|215
1736182200000|2025-01-06 16:50:00|1846.4|1843.4|1846.4|1843.4|1846.6|1843.6|1846.1|1843.1|214
1736182500000|2025-01-06 16:55:00|1846.7|1843.7|1847.7|1844.7|1847.7|1844.7|1846.6|1843.6|119
1736182800000|2025-01-06 17:00:00|1847.4|1844.4|1846.7|1843.7|1847.7|1844.7|1845.4|1842.4|322
1736183100000|2025-01-06 17:05:00|1845.7|1842.7|1845.4|1842.4|1845.7|1842.7|1845.4|1842.4|108
1736183400000|2025-01-06 17:10:00|1845.1|1842.1|1846|1843|1846.4|1843.4|1844.4|1841.4|245
1736183700000|2025-01-06 17:15:00|1845.7|1842.7|1845.7|1842.7|1846|1843|1845.4|1842.4|146
1736184000000|2025-01-06 17:20:00|1845.4|1842.4|1846.7|1843.7|1847.7|1844.7|1845|1842|686
1736184300000|2025-01-06 17:25:00|1847|1844|1846.7|1843.7|1848|1845|1846.7|1843.7|113
1736184600000|2025-01-06 17:30:00|1845.7|1842.7|1846.7|1843.7|1848.4|1845.4|1845|1842|431
1736184900000|2025-01-06 17:35:00|1847|1844|1844.4|1841.4|1847.7|1844.7|1844.4|1841.4|555
1736185200000|2025-01-06 17:40:00|1844.7|1841.7|1843.7|1840.7|1845.7|1842.7|1843.7|1840.7|384
1736185500000|2025-01-06 17:45:00|1844|1841|1841.7|1838.7|1844|1841|1841.7|1838.7|762
1736185800000|2025-01-06 17:50:00|1842|1839|1845|1842|1845.7|1842.7|1841|1838|3598
1736186100000|2025-01-06 17:55:00|1844.7|1841.7|1845|1842|1846|1843|1843|1840|1136
1736238600000|2025-01-07 08:30:00|1844.9|1841.9|1847.8|1844.8|1850|1847|1844.4|1841.4|626
1736238900000|2025-01-07 08:35:00|1848.8|1845.8|1848.8|1845.8|1849.8|1846.8|1847.8|1844.8|183
1736239200000|2025-01-07 08:40:00|1849.2|1846.2|1853.8|1850.8|1855.2|1852.2|1849.2|1846.2|275
1736239500000|2025-01-07 08:45:00|1854.5|1851.5|1854.8|1851.8|1855.5|1852.5|1852.8|1849.8|124
1736239800000|2025-01-07 08:50:00|1854.5|1851.5|1854.5|1851.5|1854.8|1851.8|1852.8|1849.8|90
1736240100000|2025-01-07 08:55:00|1854.2|1851.2|1853.8|1850.8|1854.8|1851.8|1853.8|1850.8|46
1736240400000|2025-01-07 09:00:00|1853.2|1850.2|1851.2|1848.2|1853.2|1850.2|1851.2|1848.2|102
1736240700000|2025-01-07 09:05:00|1851.8|1848.8|1849.5|1846.5|1852.2|1849.2|1849.2|1846.2|229
1736241000000|2025-01-07 09:10:00|1849.2|1846.2|1849.8|1846.8|1850.2|1847.2|1847.5|1844.5|70
1736241300000|2025-01-07 09:15:00|1850.2|1847.2|1848.5|1845.5|1850.5|1847.5|1848.5|1845.5|12
1736241600000|2025-01-07 09:20:00|1849.1|1846.1|1851.1|1848.1|1851.5|1848.5|1849.1|1846.1|26
1736241900000|2025-01-07 09:25:00|1850.8|1847.8|1852.5|1849.5|1852.5|1849.5|1850.5|1847.5|40
1736242200000|2025-01-07 09:30:00|1852.1|1849.1|1853.1|1850.1|1853.1|1850.1|1851.1|1848.1|30
1736242500000|2025-01-07 09:35:00|1853.5|1850.5|1854.5|1851.5|1855.8|1852.8|1853.1|1850.1|65
1736242800000|2025-01-07 09:40:00|1854.8|1851.8|1852.6|1849.6|1855.1|1852.1|1852.6|1849.6|75
1736243100000|2025-01-07 09:45:00|1853|1850|1849.8|1846.8|1853|1850|1848.3|1845.3|192
1736243400000|2025-01-07 09:50:00|1850.1|1847.1|1853.5|1850.5|1853.5|1850.5|1849.6|1846.6|44
1736243700000|2025-01-07 09:55:00|1854.8|1851.8|1855.3|1852.3|1856.8|1853.8|1854.8|1851.8|96
1736244000000|2025-01-07 10:00:00|1855.1|1852.1|1854.1|1851.1|1855.6|1852.6|1853.1|1850.1|62
1736244300000|2025-01-07 10:05:00|1853.8|1850.8|1851.1|1848.1|1854.1|1851.1|1851.1|1848.1|44
1736244600000|2025-01-07 10:10:00|1850.8|1847.8|1852.1|1849.1|1853.1|1850.1|1850.6|1847.6|29
1736244900000|2025-01-07 10:15:00|1851.1|1848.1|1851.1|1848.1|1851.1|1848.1|1850.1|1847.1|12
1736245200000|2025-01-07 10:20:00|1850.8|1847.8|1855.4|1852.4|1855.4|1852.4|1850.8|1847.8|69
1736245500000|2025-01-07 10:25:00|1855.8|1852.8|1855.4|1852.4|1855.8|1852.8|1853.4|1850.4|44
1736245800000|2025-01-07 10:30:00|1855.3|1852.3|1854.4|1851.4|1855.4|1852.4|1853.4|1850.4|35
1736246100000|2025-01-07 10:35:00|1855.1|1852.1|1856.4|1853.4|1856.8|1853.8|1855.1|1852.1|39
1736246400000|2025-01-07 10:40:00|1856.1|1853.1|1854.4|1851.4|1856.1|1853.1|1854.4|1851.4|24
1736246700000|2025-01-07 10:45:00|1853.4|1850.4|1855.4|1852.4|1855.4|1852.4|1853.4|1850.4|33
1736247000000|2025-01-07 10:50:00|1855.8|1852.8|1855.4|1852.4|1855.9|1852.9|1854.4|1851.4|17
1736247300000|2025-01-07 10:55:00|1855.6|1852.6|1855.4|1852.4|1856.1|1853.1|1854.4|1851.4|38
1736247600000|2025-01-07 11:00:00|1855.1|1852.1|1859.4|1856.4|1859.7|1856.7|1855.1|1852.1|198
1736247900000|2025-01-07 11:05:00|1859.7|1856.7|1861.4|1858.4|1862.4|1859.4|1859.7|1856.7|170
1736248200000|2025-01-07 11:10:00|1861.1|1858.1|1863.4|1860.4|1864.1|1861.1|1860.6|1857.6|133
1736248500000|2025-01-07 11:15:00|1863.1|1860.1|1861.4|1858.4|1863.7|1860.7|1861.4|1858.4|106
1736248800000|2025-01-07 11:20:00|1860.4|1857.4|1859.4|1856.4|1860.8|1857.8|1859.4|1856.4|30
1736249100000|2025-01-07 11:25:00|1859.1|1856.1|1860.4|1857.4|1861.1|1858.1|1858.1|1855.1|38
1736249400000|2025-01-07 11:30:00|1860.7|1857.7|1859.4|1856.4|1863.1|1860.1|1859.1|1856.1|37
1736249700000|2025-01-07 11:35:00|1860.4|1857.4|1861.4|1858.4|1861.4|1858.4|1860.4|1857.4|53
1736250000000|2025-01-07 11:40:00|1861.1|1858.1|1860.1|1857.1|1863.4|1860.4|1859.4|1856.4|31
1736250300000|2025-01-07 11:45:00|1860.4|1857.4|1862.4|1859.4|1863.1|1860.1|1860.4|1857.4|19
1736250600000|2025-01-07 11:50:00|1862.1|1859.1|1864.4|1861.4|1864.4|1861.4|1861.1|1858.1|192
1736250900000|2025-01-07 11:55:00|1864.2|1861.2|1865.1|1862.1|1865.1|1862.1|1863.7|1860.7|119
1736251200000|2025-01-07 12:00:00|1864.7|1861.7|1865.7|1862.7|1865.7|1862.7|1864.1|1861.1|156
1736251500000|2025-01-07 12:05:00|1865.1|1862.1|1867.4|1864.4|1868.4|1865.4|1864.1|1861.1|230
1736251800000|2025-01-07 12:10:00|1867.1|1864.1|1866.4|1863.4|1867.4|1864.4|1866.4|1863.4|93
1736252100000|2025-01-07 12:15:00|1865.4|1862.4|1866.4|1863.4|1867.4|1864.4|1865.4|1862.4|74
1736252400000|2025-01-07 12:20:00|1866.9|1863.9|1866.4|1863.4|1869|1866|1866.4|1863.4|89
1736252700000|2025-01-07 12:25:00|1865.4|1862.4|1866.4|1863.4|1866.7|1863.7|1865.4|1862.4|53
1736253000000|2025-01-07 12:30:00|1865.4|1862.4|1865.4|1862.4|1868|1865|1865.4|1862.4|167
1736253300000|2025-01-07 12:35:00|1865|1862|1866.4|1863.4|1866.4|1863.4|1864.4|1861.4|32
1736253600000|2025-01-07 12:40:00|1867.4|1864.4|1867.4|1864.4|1868.4|1865.4|1866.4|1863.4|185
1736253900000|2025-01-07 12:45:00|1866.7|1863.7|1867.4|1864.4|1868.4|1865.4|1866.4|1863.4|28
1736254200000|2025-01-07 12:50:00|1868|1865|1864.4|1861.4|1868|1865|1864.4|1861.4|56
1736254500000|2025-01-07 12:55:00|1864.7|1861.7|1860.7|1857.7|1865|1862|1860.7|1857.7|220
1736254800000|2025-01-07 13:00:00|1860.2|1857.2|1863.4|1860.4|1863.4|1860.4|1857.7|1854.7|173
1736255100000|2025-01-07 13:05:00|1865.4|1862.4|1867.3|1864.3|1868.4|1865.4|1864.3|1861.3|375
1736255400000|2025-01-07 13:10:00|1866.5|1863.5|1865.7|1862.7|1867.3|1864.3|1862|1859|226
1736255700000|2025-01-07 13:15:00|1865.3|1862.3|1865.7|1862.7|1866.3|1863.3|1863|1860|212
1736256000000|2025-01-07 13:20:00|1865.3|1862.3|1871.7|1868.7|1872.7|1869.7|1865.3|1862.3|235
1736256300000|2025-01-07 13:25:00|1872|1869|1875.7|1872.7|1877|1874|1872|1869|490
1736256600000|2025-01-07 13:30:00|1875.3|1872.3|1873.7|1870.7|1877.3|1874.3|1872.3|1869.3|290
1736256900000|2025-01-07 13:35:00|1872.7|1869.7|1873.3|1870.3|1874.3|1871.3|1871.7|1868.7|116
1736257200000|2025-01-07 13:40:00|1874|1871|1873.3|1870.3|1874.3|1871.3|1870.3|1867.3|555
1736257500000|2025-01-07 13:45:00|1873.6|1870.6|1870|1867|1874.3|1871.3|1869|1866|207
1736257800000|2025-01-07 13:50:00|1869.7|1866.7|1869|1866|1870.7|1867.7|1867.5|1864.5|190
1736258100000|2025-01-07 13:55:00|1868.7|1865.7|1863.7|1860.7|1869|1866|1862.2|1859.2|885
1736258400000|2025-01-07 14:00:00|1864|1861|1856.7|1853.7|1864.7|1861.7|1855|1852|2044
1736258700000|2025-01-07 14:05:00|1857|1854|1845.4|1842.4|1857|1854|1844.7|1841.7|837
1736259000000|2025-01-07 14:10:00|1846.4|1843.4|1852|1849|1852.8|1849.8|1843.7|1840.7|1549
1736259300000|2025-01-07 14:15:00|1852.3|1849.3|1853|1850|1854.3|1851.3|1851.3|1848.3|254
1736259600000|2025-01-07 14:20:00|1853.5|1850.5|1852.7|1849.7|1856|1853|1852.5|1849.5|225
1736259900000|2025-01-07 14:25:00|1853.3|1850.3|1850.7|1847.7|1853.7|1850.7|1850.7|1847.7|214
1736260200000|2025-01-07 14:30:00|1850.5|1847.5|1851.3|1848.3|1851.7|1848.7|1849|1846|381
1736260500000|2025-01-07 14:35:00|1851|1848|1850.7|1847.7|1851|1848|1848.3|1845.3|212
1736260800000|2025-01-07 14:40:00|1850.3|1847.3|1849.6|1846.6|1850.7|1847.7|1848.7|1845.7|170
1736261100000|2025-01-07 14:45:00|1849.3|1846.3|1853.6|1850.6|1856.6|1853.6|1848.6|1845.6|442
1736261400000|2025-01-07 14:50:00|1852.3|1849.3|1852.3|1849.3|1852.6|1849.6|1850.3|1847.3|192
1736261700000|2025-01-07 14:55:00|1852|1849|1853.6|1850.6|1853.6|1850.6|1852|1849|229
1736262000000|2025-01-07 15:00:00|1853.1|1850.1|1858.6|1855.6|1861|1858|1851.3|1848.3|623
1736262300000|2025-01-07 15:05:00|1859.6|1856.6|1864|1861|1867.3|1864.3|1859.3|1856.3|560
1736262600000|2025-01-07 15:10:00|1865|1862|1864|1861|1866.3|1863.3|1864|1861|263
1736262900000|2025-01-07 15:15:00|1865.1|1862.1|1860.9|1857.9|1865.3|1862.3|1860.9|1857.9|434
1736263200000|2025-01-07 15:20:00|1860.3|1857.3|1863.3|1860.3|1864.3|1861.3|1859.3|1856.3|210
1736263500000|2025-01-07 15:25:00|1862.6|1859.6|1860.9|1857.9|1863.3|1860.3|1859.6|1856.6|223
1736263800000|2025-01-07 15:30:00|1861.3|1858.3|1864.6|1861.6|1865.9|1862.9|1861.1|1858.1|386
1736264100000|2025-01-07 15:35:00|1865.3|1862.3|1864.6|1861.6|1865.3|1862.3|1864.3|1861.3|224
1736264400000|2025-01-07 15:40:00|1864.3|1861.3|1864.6|1861.6|1867.9|1864.9|1863.6|1860.6|646
1736264700000|2025-01-07 15:45:00|1864.2|1861.2|1859.6|1856.6|1864.2|1861.2|1858.9|1855.9|200
1736265000000|2025-01-07 15:50:00|1859.9|1856.9|1857.6|1854.6|1861.6|1858.6|1857.6|1854.6|343
1736265300000|2025-01-07 15:55:00|1857.2|1854.2|1857.9|1854.9|1857.9|1854.9|1854.7|1851.7|212
1736265600000|2025-01-07 16:00:00|1858.2|1855.2|1855.6|1852.6|1858.6|1855.6|1855.6|1852.6|116
1736265900000|2025-01-07 16:05:00|1856.2|1853.2|1856.6|1853.6|1859.9|1856.9|1855.6|1852.6|142
1736266200000|2025-01-07 16:10:00|1856.9|1853.9|1857.6|1854.6|1857.6|1854.6|1855.6|1852.6|91
1736266500000|2025-01-07 16:15:00|1856.6|1853.6|1859.9|1856.9|1859.9|1856.9|1856.6|1853.6|106
1736266800000|2025-01-07 16:20:00|1860.2|1857.2|1860.9|1857.9|1860.9|1857.9|1859.6|1856.6|90
1736267100000|2025-01-07 16:25:00|1860.2|1857.2|1862.5|1859.5|1864.5|1861.5|1859.9|1856.9|250
1736267400000|2025-01-07 16:30:00|1861.9|1858.9|1869.9|1866.9|1870.4|1867.4|1859.9|1856.9|423
1736267700000|2025-01-07 16:35:00|1870.9|1867.9|1874.5|1871.5|1875.2|1872.2|1870.9|1867.9|360
1736268000000|2025-01-07 16:40:00|1874.2|1871.2|1871.9|1868.9|1877.2|1874.2|1871.9|1868.9|557
1736268300000|2025-01-07 16:45:00|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|1869.9|1866.9|98
1736268600000|2025-01-07 16:50:00|1869.9|1866.9|1870.9|1867.9|1870.9|1867.9|1867.9|1864.9|181
1736268900000|2025-01-07 16:55:00|1870.5|1867.5|1871.8|1868.8|1871.9|1868.9|1869.9|1866.9|174
1736269200000|2025-01-07 17:00:00|1870.5|1867.5|1869.5|1866.5|1871.8|1868.8|1868.8|1865.8|297
1736269500000|2025-01-07 17:05:00|1869.2|1866.2|1864.4|1861.4|1869.5|1866.5|1863.2|1860.2|366
1736269800000|2025-01-07 17:10:00|1864.5|1861.5|1862.2|1859.2|1864.5|1861.5|1862.2|1859.2|151
1736270100000|2025-01-07 17:15:00|1861.9|1858.9|1859.9|1856.9|1862.5|1859.5|1857.9|1854.9|606
1736270400000|2025-01-07 17:20:00|1858.9|1855.9|1858.9|1855.9|1860|1857|1856.5|1853.5|254
1736270700000|2025-01-07 17:25:00|1858.6|1855.6|1857.9|1854.9|1859.5|1856.5|1856.9|1853.9|171
1736271000000|2025-01-07 17:30:00|1857.5|1854.5|1858.9|1855.9|1859.2|1856.2|1855.9|1852.9|276
1736271300000|2025-01-07 17:35:00|1858.2|1855.2|1861.2|1858.2|1862.5|1859.5|1857.9|1854.9|328
1736271600000|2025-01-07 17:40:00|1861.3|1858.3|1861.5|1858.5|1862.5|1859.5|1860.2|1857.2|114
1736271900000|2025-01-07 17:45:00|1861.3|1858.3|1861.5|1858.5|1862.8|1859.8|1857.3|1854.3|1183
1736272200000|2025-01-07 17:50:00|1861.9|1858.9|1858.1|1855.1|1861.9|1858.9|1852.5|1849.5|4236
1736272500000|2025-01-07 17:55:00|1858.5|1855.5|1859.6|1856.6|1860.5|1857.5|1857.8|1854.8|545
1736272800000|2025-01-07 18:00:00|1860|1857|1860|1857|1860|1857|1860|1857|0
1736325000000|2025-01-08 08:30:00|1859.1|1856.1|1859.9|1856.9|1861.9|1858.9|1857.6|1854.6|116
1736325300000|2025-01-08 08:35:00|1859.7|1856.7|1859.9|1856.9|1861.9|1858.9|1859.2|1856.2|42
1736325600000|2025-01-08 08:40:00|1860.2|1857.2|1854.9|1851.9|1860.2|1857.2|1854.6|1851.6|53
1736325900000|2025-01-08 08:45:00|1854.4|1851.4|1846.9|1843.9|1854.4|1851.4|1846.9|1843.9|246
1736326200000|2025-01-08 08:50:00|1845.9|1842.9|1847.6|1844.6|1848.9|1845.9|1845.9|1842.9|236
1736326500000|2025-01-08 08:55:00|1847.3|1844.3|1848.3|1845.3|1849.3|1846.3|1846.9|1843.9|51
1736326800000|2025-01-08 09:00:00|1847.9|1844.9|1845.9|1842.9|1848.3|1845.3|1845.6|1842.6|171
1736327100000|2025-01-08 09:05:00|1845.6|1842.6|1845.9|1842.9|1846.3|1843.3|1844.9|1841.9|66
1736327400000|2025-01-08 09:10:00|1845.6|1842.6|1845.9|1842.9|1846.9|1843.9|1845.3|1842.3|58
1736327700000|2025-01-08 09:15:00|1846.2|1843.2|1845.9|1842.9|1846.9|1843.9|1845.2|1842.2|81
1736328000000|2025-01-08 09:20:00|1846.4|1843.4|1847.6|1844.6|1847.6|1844.6|1845.6|1842.6|110
1736328300000|2025-01-08 09:25:00|1848.6|1845.6|1849.2|1846.2|1849.6|1846.6|1848.6|1845.6|55
1736328600000|2025-01-08 09:30:00|1849.6|1846.6|1850.6|1847.6|1850.9|1847.9|1849.2|1846.2|41
1736328900000|2025-01-08 09:35:00|1850.2|1847.2|1849.5|1846.5|1850.2|1847.2|1848.5|1845.5|24
1736329200000|2025-01-08 09:40:00|||||||||26
1736329500000|2025-01-08 09:45:00|||||||||1
1736329800000|2025-01-08 09:50:00|1849.2|1846.2|1846.9|1843.9|1849.2|1846.2|1846.5|1843.5|43
1736330100000|2025-01-08 09:55:00|1847.4|1844.4|1847.5|1844.5|1847.9|1844.9|1846.9|1843.9|38
1736330400000|2025-01-08 10:00:00|1847.4|1844.4|1846.9|1843.9|1847.5|1844.5|1846.5|1843.5|47
1736330700000|2025-01-08 10:05:00|1846.5|1843.5|1846.5|1843.5|1847.2|1844.2|1845.5|1842.5|124
1736331000000|2025-01-08 10:10:00|1845.5|1842.5|1845.5|1842.5|1845.9|1842.9|1845.5|1842.5|10
1736331300000|2025-01-08 10:15:00|1845.9|1842.9|1846.5|1843.5|1846.5|1843.5|1845.5|1842.5|10
1736331600000|2025-01-08 10:20:00|1847.5|1844.5|1847.5|1844.5|1847.5|1844.5|1847.5|1844.5|30
1736331900000|2025-01-08 10:25:00|1846.9|1843.9|1847.5|1844.5|1848.7|1845.7|1846.5|1843.5|66
1736332200000|2025-01-08 10:30:00|1847.2|1844.2|1845.5|1842.5|1847.2|1844.2|1842.2|1839.2|236
1736332500000|2025-01-08 10:35:00|1844.8|1841.8|1843.9|1840.9|1845.5|1842.5|1842.9|1839.9|95
1736332800000|2025-01-08 10:40:00|1843.5|1840.5|1842.5|1839.5|1843.5|1840.5|1842.5|1839.5|26
1736333100000|2025-01-08 10:45:00|1841.8|1838.8|1840.8|1837.8|1841.8|1838.8|1840.3|1837.3|175
1736333400000|2025-01-08 10:50:00|1841.2|1838.2|1840.5|1837.5|1842|1839|1839.5|1836.5|271
1736333700000|2025-01-08 10:55:00|1840.2|1837.2|1840.8|1837.8|1841.2|1838.2|1839.5|1836.5|57
1736334000000|2025-01-08 11:00:00|1841.5|1838.5|1840.5|1837.5|1841.5|1838.5|1839.5|1836.5|114
1736334300000|2025-01-08 11:05:00|1841.5|1838.5|1841.5|1838.5|1841.5|1838.5|1840.5|1837.5|43
1736334600000|2025-01-08 11:10:00|1841.1|1838.1|1841.5|1838.5|1841.8|1838.8|1840.5|1837.5|35
1736334900000|2025-01-08 11:15:00|1841.2|1838.2|1843.5|1840.5|1843.5|1840.5|1841.2|1838.2|58
1736335200000|2025-01-08 11:20:00|1843.8|1840.8|1850.6|1847.6|1850.8|1847.8|1843.5|1840.5|186
1736335500000|2025-01-08 11:25:00|1850.8|1847.8|1852.1|1849.1|1853.8|1850.8|1849.5|1846.5|96
1736335800000|2025-01-08 11:30:00|1852.8|1849.8|1851.5|1848.5|1853.8|1850.8|1851.5|1848.5|119
1736336100000|2025-01-08 11:35:00|1851.1|1848.1|1850.5|1847.5|1854.5|1851.5|1850.5|1847.5|214
1736336400000|2025-01-08 11:40:00|1851|1848|1852.5|1849.5|1853.5|1850.5|1851|1848|42
1736336700000|2025-01-08 11:45:00|1852.1|1849.1|1854.5|1851.5|1854.6|1851.6|1851.1|1848.1|36
1736337000000|2025-01-08 11:50:00|1854.6|1851.6|1854.8|1851.8|1856.1|1853.1|1853.1|1850.1|61
1736337300000|2025-01-08 11:55:00|1854.6|1851.6|1851.1|1848.1|1854.8|1851.8|1851|1848|25
1736337600000|2025-01-08 12:00:00|1851.5|1848.5|1849.5|1846.5|1852.1|1849.1|1849.5|1846.5|134
1736337900000|2025-01-08 12:05:00|1849.6|1846.6|1852.3|1849.3|1852.3|1849.3|1848.1|1845.1|171
1736338200000|2025-01-08 12:10:00|1852.6|1849.6|1853.1|1850.1|1856.6|1853.6|1852.1|1849.1|113
1736338500000|2025-01-08 12:15:00|1852.8|1849.8|1849.1|1846.1|1854.1|1851.1|1849.1|1846.1|40
1736338800000|2025-01-08 12:20:00|1848.8|1845.8|1849.5|1846.5|1849.5|1846.5|1847.8|1844.8|57
1736339100000|2025-01-08 12:25:00|1849.8|1846.8|1847.5|1844.5|1850.5|1847.5|1846.5|1843.5|322
1736339400000|2025-01-08 12:30:00|1847.2|1844.2|1849.8|1846.8|1849.8|1846.8|1844.5|1841.5|169
1736339700000|2025-01-08 12:35:00|1849.2|1846.2|1847.1|1844.1|1849.2|1846.2|1847.1|1844.1|55
1736340000000|2025-01-08 12:40:00|1846.8|1843.8|1847.6|1844.6|1848.1|1845.1|1846.1|1843.1|57
1736340300000|2025-01-08 12:45:00|1847.5|1844.5|1846.1|1843.1|1847.5|1844.5|1845.8|1842.8|15
1736340600000|2025-01-08 12:50:00|1845.8|1842.8|1846.1|1843.1|1847.1|1844.1|1845.5|1842.5|62
1736340900000|2025-01-08 12:55:00|1845.8|1842.8|1847.5|1844.5|1848|1845|1845.8|1842.8|89
1736341200000|2025-01-08 13:00:00|1847.1|1844.1|1852.4|1849.4|1852.4|1849.4|1844.8|1841.8|212
1736341500000|2025-01-08 13:05:00|1852.8|1849.8|1852.4|1849.4|1852.8|1849.8|1850.8|1847.8|241
1736341800000|2025-01-08 13:10:00|1852.8|1849.8|1844.5|1841.5|1852.8|1849.8|1844.5|1841.5|182
1736342100000|2025-01-08 13:15:00|1845.1|1842.1|1847.5|1844.5|1849.1|1846.1|1844.6|1841.6|345
1736342400000|2025-01-08 13:20:00|1848.1|1845.1|1856.8|1853.8|1858.6|1855.6|1848.1|1845.1|624
1736342700000|2025-01-08 13:25:00|1856.5|1853.5|1855.1|1852.1|1856.7|1853.7|1853.1|1850.1|328
1736343000000|2025-01-08 13:30:00|1855.5|1852.5|1856.8|1853.8|1859.5|1856.5|1855.1|1852.1|184
1736343300000|2025-01-08 13:35:00|1857.1|1854.1|1855.1|1852.1|1857.3|1854.3|1855.1|1852.1|80
1736343600000|2025-01-08 13:40:00|1855.6|1852.6|1854.1|1851.1|1856.1|1853.1|1854.1|1851.1|460
1736343900000|2025-01-08 13:45:00|1853.1|1850.1|1853.1|1850.1|1853.1|1850.1|1852.1|1849.1|138
1736344200000|2025-01-08 13:50:00|1852.1|1849.1|1848.4|1845.4|1858.8|1855.8|1848.4|1845.4|309
1736344500000|2025-01-08 13:55:00|1847.4|1844.4|1841.8|1838.8|1847.9|1844.9|1841.8|1838.8|629
1736344800000|2025-01-08 14:00:00|1840.8|1837.8|1842.1|1839.1|1842.1|1839.1|1840.1|1837.1|463
1736345100000|2025-01-08 14:05:00|1843.1|1840.1|1846.1|1843.1|1846.1|1843.1|1843.1|1840.1|253
1736345400000|2025-01-08 14:10:00|1847.1|1844.1|1845.1|1842.1|1847.1|1844.1|1845.1|1842.1|169
1736345700000|2025-01-08 14:15:00|1845.4|1842.4|1847.1|1844.1|1847.1|1844.1|1845.4|1842.4|208
1736346000000|2025-01-08 14:20:00|1847.4|1844.4|1852.1|1849.1|1853.1|1850.1|1847.4|1844.4|451
1736346300000|2025-01-08 14:25:00|1851.4|1848.4|1852.1|1849.1|1852.6|1849.6|1851.1|1848.1|128
1736346600000|2025-01-08 14:30:00|1853.1|1850.1|1847.7|1844.7|1853.1|1850.1|1847.4|1844.4|200
1736346900000|2025-01-08 14:35:00|1848.4|1845.4|1848.7|1845.7|1850.4|1847.4|1848.4|1845.4|314
1736347200000|2025-01-08 14:40:00|1848.4|1845.4|1847|1844|1849|1846|1847|1844|204
1736347500000|2025-01-08 14:45:00|1847.7|1844.7|1847|1844|1848|1845|1847|1844|138
1736347800000|2025-01-08 14:50:00|1847.4|1844.4|1846.4|1843.4|1847.7|1844.7|1846|1843|180
1736348100000|2025-01-08 14:55:00|1846.7|1843.7|1843.4|1840.4|1846.7|1843.7|1843.1|1840.1|263
1736348400000|2025-01-08 15:00:00|1843.1|1840.1|1847.4|1844.4|1847.7|1844.7|1843.1|1840.1|233
1736348700000|2025-01-08 15:05:00|1847.7|1844.7|1848|1845|1848|1845|1846.4|1843.4|186
1736349000000|2025-01-08 15:10:00|1848.7|1845.7|1847|1844|1848.7|1845.7|1847|1844|160
1736349300000|2025-01-08 15:15:00|1847.4|1844.4|1848|1845|1848|1845|1847|1844|137
1736349600000|2025-01-08 15:20:00|1847|1844|1846.7|1843.7|1849|1846|1846|1843|196
1736349900000|2025-01-08 15:25:00|1846.4|1843.4|1846.7|1843.7|1846.7|1843.7|1844.7|1841.7|104
1736350200000|2025-01-08 15:30:00|1845.7|1842.7|1838.4|1835.4|1845.7|1842.7|1837|1834|416
1736350500000|2025-01-08 15:35:00|1837.2|1834.2|1836.7|1833.7|1837.7|1834.7|1836.4|1833.4|578
1736350800000|2025-01-08 15:40:00|1837|1834|1836.1|1833.1|1837.7|1834.7|1835.7|1832.7|381
1736351100000|2025-01-08 15:45:00|1835.7|1832.7|1838.4|1835.4|1838.4|1835.4|1835.7|1832.7|184
1736351400000|2025-01-08 15:50:00|1838.7|1835.7|1837.7|1834.7|1839.7|1836.7|1837.7|1834.7|249
1736351700000|2025-01-08 15:55:00|1837.4|1834.4|1839.7|1836.7|1840.3|1837.3|1834.7|1831.7|932
1736352000000|2025-01-08 16:00:00|1839|1836|1837|1834|1839|1836|1837|1834|109
1736352300000|2025-01-08 16:05:00|1837.4|1834.4|1836.4|1833.4|1837.4|1834.4|1836|1833|64
1736352600000|2025-01-08 16:10:00|1836.7|1833.7|1835.7|1832.7|1837.4|1834.4|1835.5|1832.5|122
1736352900000|2025-01-08 16:15:00|1835.4|1832.4|1835|1832|1835.4|1832.4|1835|1832|120
1736353200000|2025-01-08 16:20:00|1835.4|1832.4|1835.7|1832.7|1836.7|1833.7|1835|1832|178
1736353500000|2025-01-08 16:25:00|1835.4|1832.4|1835.4|1832.4|1835.7|1832.7|1834.4|1831.4|242
1736353800000|2025-01-08 16:30:00|1834.4|1831.4|1834.3|1831.3|1835.4|1832.4|1834.3|1831.3|536
1736354100000|2025-01-08 16:35:00|1834.7|1831.7|1835.3|1832.3|1835.3|1832.3|1834.3|1831.3|341
1736354400000|2025-01-08 16:40:00|1834.7|1831.7|1835.3|1832.3|1835.3|1832.3|1834.3|1831.3|155
1736354700000|2025-01-08 16:45:00|1835|1832|1838.7|1835.7|1840.7|1837.7|1835|1832|374
1736355000000|2025-01-08 16:50:00|1839|1836|1839|1836|1840|1837|1838.3|1835.3|256
1736355300000|2025-01-08 16:55:00|1838.7|1835.7|1840.3|1837.3|1840.3|1837.3|1838|1835|432
1736355600000|2025-01-08 17:00:00|1840|1837|1839.6|1836.6|1840|1837|1839.1|1836.1|107
1736355900000|2025-01-08 17:05:00|1839.3|1836.3|1840|1837|1840.3|1837.3|1839|1836|216
1736356200000|2025-01-08 17:10:00|1839.6|1836.6|1840|1837|1840.3|1837.3|1839.3|1836.3|62
1736356500000|2025-01-08 17:15:00|1840.3|1837.3|1841.9|1838.9|1842|1839|1840.3|1837.3|215
1736356800000|2025-01-08 17:20:00|1842.9|1839.9|1840.6|1837.6|1842.9|1839.9|1840.3|1837.3|303
1736357100000|2025-01-08 17:25:00|1841.3|1838.3|1840.6|1837.6|1842.3|1839.3|1839.9|1836.9|231
1736357400000|2025-01-08 17:30:00|1840.8|1837.8|1841.6|1838.6|1842.9|1839.9|1840.6|1837.6|385
1736357700000|2025-01-08 17:35:00|1840.9|1837.9|1845.3|1842.3|1846.3|1843.3|1840.6|1837.6|542
1736358000000|2025-01-08 17:40:00|1844.9|1841.9|1843.3|1840.3|1844.9|1841.9|1842.3|1839.3|1102
1736358300000|2025-01-08 17:45:00|1843.7|1840.7|1839.4|1836.4|1843.7|1840.7|1839.4|1836.4|1132
1736358600000|2025-01-08 17:50:00|1839.7|1836.7|1837.4|1834.4|1842.7|1839.7|1835.7|1832.7|3688
1736358900000|2025-01-08 17:55:00|1837.2|1834.2|1832.9|1829.9|1837.2|1834.2|1832.4|1829.4|1921
1736411400000|2025-01-09 08:30:00|1838.2|1835.2|1830.9|1827.9|1838.6|1835.6|1830.9|1827.9|305
1736411700000|2025-01-09 08:35:00|1831.9|1828.9|1831.9|1828.9|1831.9|1828.9|1830.9|1827.9|129
1736412000000|2025-01-09 08:40:00|1831.6|1828.6|1831.6|1828.6|1831.9|1828.9|1831.2|1828.2|26
1736412300000|2025-01-09 08:45:00|1831.9|1828.9|1826.9|1823.9|1831.9|1828.9|1825.9|1822.9|536
1736412600000|2025-01-09 08:50:00|1826.2|1823.2|1827.1|1824.1|1829.3|1826.3|1825.9|1822.9|88
1736412900000|2025-01-09 08:55:00|1826.6|1823.6|1825.9|1822.9|1827.2|1824.2|1825.9|1822.9|25
1736413200000|2025-01-09 09:00:00|1826.6|1823.6|1830.2|1827.2|1831.2|1828.2|1825.9|1822.9|299
1736413500000|2025-01-09 09:05:00|1830.4|1827.4|1828.2|1825.2|1831.2|1828.2|1828.2|1825.2|170
1736413800000|2025-01-09 09:10:00|1829.2|1826.2|1828.7|1825.7|1829.2|1826.2|1828.2|1825.2|49
1736414100000|2025-01-09 09:15:00|1828.2|1825.2|1830.7|1827.7|1831.2|1828.2|1828.2|1825.2|52
1736414400000|2025-01-09 09:20:00|1830.2|1827.2|1832.5|1829.5|1832.8|1829.8|1830.2|1827.2|36
1736414700000|2025-01-09 09:25:00|1832.2|1829.2|1830.2|1827.2|1832.8|1829.8|1830.2|1827.2|12
1736415000000|2025-01-09 09:30:00|1831.2|1828.2|1832.2|1829.2|1832.2|1829.2|1831.2|1828.2|27
1736415300000|2025-01-09 09:35:00|1832.5|1829.5|1832.2|1829.2|1832.8|1829.8|1831.2|1828.2|55
1736415600000|2025-01-09 09:40:00|1831.5|1828.5|1831.7|1828.7|1834.2|1831.2|1831.2|1828.2|130
1736415900000|2025-01-09 09:45:00|1831.2|1828.2|1833.3|1830.3|1833.5|1830.5|1831.2|1828.2|72
1736416200000|2025-01-09 09:50:00|1833.5|1830.5|1832.8|1829.8|1833.5|1830.5|1831.8|1828.8|39
1736416500000|2025-01-09 09:55:00|1833.2|1830.2|1833.3|1830.3|1833.8|1830.8|1832.8|1829.8|30
1736416800000|2025-01-09 10:00:00|1832.8|1829.8|1830.2|1827.2|1832.8|1829.8|1830.2|1827.2|23
1736417100000|2025-01-09 10:05:00|1830.7|1827.7|1830.2|1827.2|1830.7|1827.7|1830.2|1827.2|37
1736417400000|2025-01-09 10:10:00|1829.9|1826.9|1829.5|1826.5|1830.2|1827.2|1829|1826|66
1736417700000|2025-01-09 10:15:00|1829.2|1826.2|1829.2|1826.2|1829.2|1826.2|1828.2|1825.2|21
1736418000000|2025-01-09 10:20:00|1828.2|1825.2|1828.5|1825.5|1830|1827|1828.2|1825.2|91
1736418300000|2025-01-09 10:25:00|1827.9|1824.9|1826.2|1823.2|1827.9|1824.9|1826.2|1823.2|551
1736418600000|2025-01-09 10:30:00|1825.5|1822.5|1822.6|1819.6|1826.2|1823.2|1822.2|1819.2|1681
1736418900000|2025-01-09 10:35:00|1822.2|1819.2|1824.1|1821.1|1824.2|1821.2|1822.2|1819.2|218
1736419200000|2025-01-09 10:40:00|1823.6|1820.6|1823.2|1820.2|1824.1|1821.1|1823.2|1820.2|64
1736419500000|2025-01-09 10:45:00|1822.9|1819.9|1821.9|1818.9|1822.9|1819.9|1820.9|1817.9|302
1736419800000|2025-01-09 10:50:00|1822.2|1819.2|1822.6|1819.6|1823.2|1820.2|1822.1|1819.1|123
1736420100000|2025-01-09 10:55:00|1822.2|1819.2|1823.2|1820.2|1824.4|1821.4|1821.9|1818.9|457
1736420400000|2025-01-09 11:00:00|1822.9|1819.9|1822.2|1819.2|1823.2|1820.2|1822.2|1819.2|24
1736420700000|2025-01-09 11:05:00|1821.9|1818.9|1820.5|1817.5|1821.9|1818.9|1820.5|1817.5|53
1736421000000|2025-01-09 11:10:00|1816.2|1813.2|1812.9|1809.9|1816.6|1813.6|1812.9|1809.9|726
1736421300000|2025-01-09 11:15:00|1811.9|1808.9|1811.9|1808.9|1813|1810|1810.9|1807.9|347
1736421600000|2025-01-09 11:20:00|1811.5|1808.5|1806.6|1803.6|1811.9|1808.9|1805.6|1802.6|367
1736421900000|2025-01-09 11:25:00|1805.6|1802.6|1805.6|1802.6|1809.9|1806.9|1804.6|1801.6|629
1736422200000|2025-01-09 11:30:00|1805.2|1802.2|1803.9|1800.9|1807.6|1804.6|1802.9|1799.9|466
1736422500000|2025-01-09 11:35:00|1804.3|1801.3|1803.4|1800.4|1805.6|1802.6|1802.9|1799.9|426
1736422800000|2025-01-09 11:40:00|1802.9|1799.9|1803.9|1800.9|1804.6|1801.6|1802.6|1799.6|274
1736423100000|2025-01-09 11:45:00|1804.3|1801.3|1804.9|1801.9|1805.6|1802.6|1802.3|1799.3|281
1736423400000|2025-01-09 11:50:00|1805.2|1802.2|1806.7|1803.7|1807.5|1804.5|1804.2|1801.2|247
1736423700000|2025-01-09 11:55:00|1806.9|1803.9|1805.9|1802.9|1806.9|1803.9|1804.9|1801.9|108
1736424000000|2025-01-09 12:00:00|1805.2|1802.2|1806.9|1803.9|1806.9|1803.9|1803.7|1800.7|221
1736424300000|2025-01-09 12:05:00|1806.6|1803.6|1809.6|1806.6|1811.9|1808.9|1806.6|1803.6|369
1736424600000|2025-01-09 12:10:00|1809.2|1806.2|1808.6|1805.6|1809.6|1806.6|1807.6|1804.6|464
1736424900000|2025-01-09 12:15:00|1807.9|1804.9|1806.2|1803.2|1807.9|1804.9|1806.2|1803.2|252
1736425200000|2025-01-09 12:20:00|1809.2|1806.2|1809.2|1806.2|1812.2|1809.2|1808.2|1805.2|284
1736425500000|2025-01-09 12:25:00|1810.2|1807.2|1809.9|1806.9|1810.2|1807.2|1808.9|1805.9|142
1736425800000|2025-01-09 12:30:00|1809.7|1806.7|1812.2|1809.2|1812.2|1809.2|1809.7|1806.7|166
1736426100000|2025-01-09 12:35:00|1812.6|1809.6|1813.2|1810.2|1814.2|1811.2|1812.2|1809.2|131
1736426400000|2025-01-09 12:40:00|1812.9|1809.9|1811.2|1808.2|1812.9|1809.9|1811.2|1808.2|219
1736426700000|2025-01-09 12:45:00|1810.2|1807.2|1810.9|1807.9|1811.2|1808.2|1809.1|1806.1|206
1736427000000|2025-01-09 12:50:00|1811.6|1808.6|1813.6|1810.6|1813.6|1810.6|1811.1|1808.1|238
1736427300000|2025-01-09 12:55:00|1813.2|1810.2|1824.2|1821.2|1825.4|1822.4|1812.6|1809.6|808
1736427600000|2025-01-09 13:00:00|1823.5|1820.5|1819.6|1816.6|1826.4|1823.4|1819.6|1816.6|579
1736427900000|2025-01-09 13:05:00|1819.9|1816.9|1816.6|1813.6|1819.9|1816.9|1815.9|1812.9|318
1736428200000|2025-01-09 13:10:00|1816.9|1813.9|1816.5|1813.5|1819.2|1816.2|1814.5|1811.5|507
1736428500000|2025-01-09 13:15:00|1817.2|1814.2|1821.2|1818.2|1822.2|1819.2|1816.9|1813.9|247
1736428800000|2025-01-09 13:20:00|1822.2|1819.2|1824.9|1821.9|1827.5|1824.5|1822.2|1819.2|274
1736429100000|2025-01-09 13:25:00|1824.5|1821.5|1823.2|1820.2|1824.9|1821.9|1822.2|1819.2|160
1736429400000|2025-01-09 13:30:00|1822.9|1819.9|1821.2|1818.2|1822.9|1819.9|1820.2|1817.2|320
1736429700000|2025-01-09 13:35:00|1821.5|1818.5|1820.9|1817.9|1821.9|1818.9|1819.9|1816.9|162
1736430000000|2025-01-09 13:40:00|1820.5|1817.5|1821.9|1818.9|1822.6|1819.6|1820.5|1817.5|89
1736430300000|2025-01-09 13:45:00|1822.5|1819.5|1823.2|1820.2|1823.2|1820.2|1818.9|1815.9|266
1736430600000|2025-01-09 13:50:00|1822.8|1819.8|1824.2|1821.2|1824.2|1821.2|1820.2|1817.2|255
1736430900000|2025-01-09 13:55:00|1823.8|1820.8|1822.2|1819.2|1824.2|1821.2|1822.2|1819.2|56
1736431200000|2025-01-09 14:00:00|1823.2|1820.2|1821.2|1818.2|1823.2|1820.2|1821.2|1818.2|121
1736431500000|2025-01-09 14:05:00|1820.8|1817.8|1817.9|1814.9|1821.2|1818.2|1817.9|1814.9|175
1736431800000|2025-01-09 14:10:00|1817.5|1814.5|1820.9|1817.9|1822.2|1819.2|1817.2|1814.2|969
1736432100000|2025-01-09 14:15:00|1821.2|1818.2|1822.9|1819.9|1823.2|1820.2|1821.2|1818.2|84
1736432400000|2025-01-09 14:20:00|1822.5|1819.5|1816.6|1813.6|1823.9|1820.9|1815.9|1812.9|930
1736432700000|2025-01-09 14:25:00|1816.1|1813.1|1814.6|1811.6|1817.6|1814.6|1814.6|1811.6|305
1736433000000|2025-01-09 14:30:00|1815.6|1812.6|1814.6|1811.6|1816.6|1813.6|1814.6|1811.6|380
1736433300000|2025-01-09 14:35:00|1814.9|1811.9|1812.2|1809.2|1816.2|1813.2|1811.9|1808.9|556
1736433600000|2025-01-09 14:40:00|1812.6|1809.6|1813.9|1810.9|1814.4|1811.4|1811.2|1808.2|531
1736433900000|2025-01-09 14:45:00|1814.2|1811.2|1817.5|1814.5|1819.5|1816.5|1810.9|1807.9|745
1736434200000|2025-01-09 14:50:00|1816.5|1813.5|1818.5|1815.5|1819.5|1816.5|1816.5|1813.5|462
1736434500000|2025-01-09 14:55:00|1822.5|1819.5|1825.5|1822.5|1826.5|1823.5|1822.5|1819.5|290
1736434800000|2025-01-09 15:00:00|1825.2|1822.2|1821.2|1818.2|1825.5|1822.5|1820.9|1817.9|275
1736435100000|2025-01-09 15:05:00|1822.2|1819.2|1821.2|1818.2|1822.9|1819.9|1821.2|1818.2|107
1736435400000|2025-01-09 15:10:00|1820.2|1817.2|1819.2|1816.2|1822.2|1819.2|1819.2|1816.2|235
1736435700000|2025-01-09 15:15:00|1818.6|1815.6|1816.9|1813.9|1819.2|1816.2|1816.1|1813.1|241
1736436000000|2025-01-09 15:20:00|1816.6|1813.6|1818.2|1815.2|1820.5|1817.5|1816.2|1813.2|612
1736436300000|2025-01-09 15:25:00|1817.9|1814.9|1817.5|1814.5|1820.5|1817.5|1817.4|1814.4|244
1736436600000|2025-01-09 15:30:00|1818.5|1815.5|1818.5|1815.5|1818.5|1815.5|1818.5|1815.5|250
1736436900000|2025-01-09 15:35:00|1821.8|1818.8|1822.5|1819.5|1824.8|1821.8|1821.5|1818.5|635
1736437200000|2025-01-09 15:40:00|1824.5|1821.5|1822.2|1819.2|1826.5|1823.5|1822.2|1819.2|405
1736437500000|2025-01-09 15:45:00|1821.9|1818.9|1821.2|1818.2|1822.2|1819.2|1821.2|1818.2|192
1736437800000|2025-01-09 15:50:00|1820.5|1817.5|1821.2|1818.2|1821.2|1818.2|1820.1|1817.1|165
1736438100000|2025-01-09 15:55:00|1820.9|1817.9|1818.5|1815.5|1820.9|1817.9|1818.5|1815.5|168
1736438400000|2025-01-09 16:00:00|||||||||131
1736438700000|2025-01-09 16:05:00|1819.5|1816.5|1820.8|1817.8|1822.5|1819.5|1819.5|1816.5|371
1736439000000|2025-01-09 16:10:00|1819.2|1816.2|1824.8|1821.8|1824.8|1821.8|1819.2|1816.2|191
1736439300000|2025-01-09 16:15:00|1824.5|1821.5|1828.2|1825.2|1828.8|1825.8|1823.7|1820.7|570
1736439600000|2025-01-09 16:20:00|1827.8|1824.8|1829.1|1826.1|1829.5|1826.5|1827.8|1824.8|165
1736439900000|2025-01-09 16:25:00|1829.5|1826.5|1827.5|1824.5|1829.5|1826.5|1827.5|1824.5|264
1736440200000|2025-01-09 16:30:00|1828.8|1825.8|1831.1|1828.1|1832.1|1829.1|1827.8|1824.8|618
1736440500000|2025-01-09 16:35:00|1830.8|1827.8|1833.4|1830.4|1833.4|1830.4|1830.1|1827.1|197
1736440800000|2025-01-09 16:40:00|1833.8|1830.8|1832.4|1829.4|1835.4|1832.4|1831.8|1828.8|394
1736441100000|2025-01-09 16:45:00|1832.1|1829.1|1832.1|1829.1|1834.4|1831.4|1831.9|1828.9|186
1736441400000|2025-01-09 16:50:00|1832.8|1829.8|1836.1|1833.1|1837.1|1834.1|1832.8|1829.8|144
1736441700000|2025-01-09 16:55:00|1837.1|1834.1|1836.1|1833.1|1837.4|1834.4|1836.1|1833.1|138
1736442000000|2025-01-09 17:00:00|1837.1|1834.1|1837.7|1834.7|1838.4|1835.4|1835.1|1832.1|175
1736442300000|2025-01-09 17:05:00|1838.4|1835.4|1839.4|1836.4|1839.4|1836.4|1837.1|1834.1|277
1736442600000|2025-01-09 17:10:00|1838.1|1835.1|1837.1|1834.1|1839.1|1836.1|1836.1|1833.1|184
1736442900000|2025-01-09 17:15:00|1838.1|1835.1|1837.1|1834.1|1838.1|1835.1|1837.1|1834.1|109
1736443200000|2025-01-09 17:20:00|1836.1|1833.1|1837.1|1834.1|1838.1|1835.1|1836.1|1833.1|187
1736443500000|2025-01-09 17:25:00|1837.8|1834.8|1838.1|1835.1|1838.1|1835.1|1835.1|1832.1|207
1736443800000|2025-01-09 17:30:00|1837.8|1834.8|1835.1|1832.1|1837.8|1834.8|1833.8|1830.8|276
1736444100000|2025-01-09 17:35:00|1835.8|1832.8|1832.1|1829.1|1835.8|1832.8|1832.1|1829.1|469
1736444400000|2025-01-09 17:40:00|1832|1829|1829.1|1826.1|1832|1829|1828.5|1825.5|752
1736444700000|2025-01-09 17:45:00|1829.5|1826.5|1829.8|1826.8|1830.1|1827.1|1828.8|1825.8|706
1736445000000|2025-01-09 17:50:00|1831.8|1828.8|1831.9|1828.9|1834|1831|1829.7|1826.7|3961
1736445300000|2025-01-09 17:55:00|1831.6|1828.6|1833.7|1830.7|1833.9|1830.9|1831.2|1828.2|869
1736497800000|2025-01-10 08:30:00|1830.7|1827.7|1842.3|1839.3|1844.3|1841.3|1830.7|1826.5|371
1736498100000|2025-01-10 08:35:00|1842.7|1839.7|1843.3|1840.3|1844.3|1841.3|1842.3|1839.3|158
1736498400000|2025-01-10 08:40:00|1843.7|1840.7|1846.3|1843.3|1846.3|1843.3|1843.3|1840.3|118
1736498700000|2025-01-10 08:45:00|1846|1843|1848|1845|1850.1|1847.1|1843.2|1840.2|358
1736499000000|2025-01-10 08:50:00|1848.3|1845.3|1852|1849|1852.6|1849.6|1846.7|1843.7|203
1736499300000|2025-01-10 08:55:00|1851.3|1848.3|1851.3|1848.3|1852.3|1849.3|1850.3|1847.3|45
1736499600000|2025-01-10 09:00:00|1851|1848|1852.9|1849.9|1854.6|1851.6|1851|1848|192
1736499900000|2025-01-10 09:05:00|1852.4|1849.4|1849|1846|1852.9|1849.9|1848.6|1845.6|349
1736500200000|2025-01-10 09:10:00|1849.5|1846.5|1849.6|1846.6|1850|1847|1848.6|1845.6|23
1736500500000|2025-01-10 09:15:00|1849.9|1846.9|1850.6|1847.6|1851.8|1848.8|1849.9|1846.9|162
1736500800000|2025-01-10 09:20:00|1851.6|1848.6|1851.6|1848.6|1853.3|1850.3|1851.6|1848.6|33
1736501100000|2025-01-10 09:25:00|1852.3|1849.3|1852.6|1849.6|1853.6|1850.6|1851.3|1848.3|110
1736501400000|2025-01-10 09:30:00|1852.9|1849.9|1853.6|1850.6|1853.6|1850.6|1852.9|1849.9|20
1736501700000|2025-01-10 09:35:00|1853.1|1850.1|1854.9|1851.9|1855.4|1852.4|1852.6|1849.6|119
1736502000000|2025-01-10 09:40:00|1854.6|1851.6|1855.9|1852.9|1855.9|1852.9|1854.6|1851.6|40
1736502300000|2025-01-10 09:45:00|1855.2|1852.2|1855.9|1852.9|1855.9|1852.9|1854.8|1851.8|59
1736502600000|2025-01-10 09:50:00|1856.3|1853.3|1855.9|1852.9|1856.3|1853.3|1855.6|1852.6|92
1736502900000|2025-01-10 09:55:00|1855.6|1852.6|1856.3|1853.3|1856.3|1853.3|1855.6|1852.6|80
1736503200000|2025-01-10 10:00:00|1855.9|1852.9|1859.6|1856.6|1862.2|1859.2|1855.6|1852.6|495
1736503500000|2025-01-10 10:05:00|1858.9|1855.9|1859.2|1856.2|1860.2|1857.2|1857.9|1854.9|106
1736503800000|2025-01-10 10:10:00|1859.6|1856.6|1860.2|1857.2|1864.9|1861.9|1859.2|1856.2|1067
1736504100000|2025-01-10 10:15:00|1860.5|1857.5|1860.9|1857.9|1862.5|1859.5|1859.9|1856.9|140
1736504400000|2025-01-10 10:20:00|1860.5|1857.5|1861.5|1858.5|1862.5|1859.5|1860.5|1857.5|47
1736504700000|2025-01-10 10:25:00|1862.2|1859.2|1861.5|1858.5|1863|1860|1860.9|1857.9|82
1736505000000|2025-01-10 10:30:00|1861.9|1858.9|1860.9|1857.9|1862.9|1859.9|1860.9|1857.9|114
1736505300000|2025-01-10 10:35:00|1861.2|1858.2|1858.2|1855.2|1861.2|1858.2|1857.9|1854.9|82
1736505600000|2025-01-10 10:40:00|1857.8|1854.8|1857.2|1854.2|1858.2|1855.2|1854.5|1851.5|126
1736505900000|2025-01-10 10:45:00|1856.5|1853.5|1856.5|1853.5|1857.2|1854.2|1853.9|1850.9|104
1736506200000|2025-01-10 10:50:00|1856.2|1853.2|1857.5|1854.5|1857.5|1854.5|1855.5|1852.5|44
1736506500000|2025-01-10 10:55:00|1857.2|1854.2|1856.2|1853.2|1858.2|1855.2|1855.5|1852.5|71
1736506800000|2025-01-10 11:00:00|1856.5|1853.5|1856.2|1853.2|1856.5|1853.5|1856.2|1853.2|26
1736507100000|2025-01-10 11:05:00|1856.9|1853.9|1858.8|1855.8|1859.2|1856.2|1856.9|1853.9|22
1736507400000|2025-01-10 11:10:00|1859.2|1856.2|1857.2|1854.2|1859.2|1856.2|1857.2|1854.2|123
1736507700000|2025-01-10 11:15:00|1856.2|1853.2|1860.2|1857.2|1860.8|1857.8|1856.2|1853.2|110
1736508000000|2025-01-10 11:20:00|1859.8|1856.8|1858.2|1855.2|1859.8|1856.8|1858.2|1855.2|53
1736508300000|2025-01-10 11:25:00|1858|1855|1858.8|1855.8|1859.5|1856.5|1858|1855|149
1736508600000|2025-01-10 11:30:00|1858.5|1855.5|1856.8|1853.8|1859.8|1856.8|1856.1|1853.1|276
1736508900000|2025-01-10 11:35:00|1857.3|1854.3|1857.8|1854.8|1858.8|1855.8|1857.3|1854.3|134
1736509200000|2025-01-10 11:40:00|1858.1|1855.1|1857.8|1854.8|1860.1|1857.1|1856.1|1853.1|127
1736509500000|2025-01-10 11:45:00|1857.1|1854.1|1858.1|1855.1|1858.8|1855.8|1855.8|1852.8|199
1736509800000|2025-01-10 11:50:00|1857.8|1854.8|1855.8|1852.8|1857.8|1854.8|1855.5|1852.5|108
1736510100000|2025-01-10 11:55:00|1856.8|1853.8|1858.8|1855.8|1858.8|1855.8|1856.8|1853.8|214
1736510400000|2025-01-10 12:00:00|1859.1|1856.1|1856.8|1853.8|1859.8|1856.8|1856.6|1853.6|126
1736510700000|2025-01-10 12:05:00|1855.8|1852.8|1854.8|1851.8|1855.8|1852.8|1853.5|1850.5|91
1736511000000|2025-01-10 12:10:00|1854.4|1851.4|1853.7|1850.7|1854.4|1851.4|1851.6|1848.6|115
1736511300000|2025-01-10 12:15:00|1853.6|1850.6|1852.7|1849.7|1853.6|1850.6|1852.7|1849.7|11
1736511600000|2025-01-10 12:20:00|1853.2|1850.2|1852.7|1849.7|1853.7|1850.7|1852.7|1849.7|47
1736511900000|2025-01-10 12:25:00|1851.7|1848.7|1847.8|1844.8|1851.7|1848.7|1847.1|1844.1|202
1736512200000|2025-01-10 12:30:00|1848.3|1845.3|1844.1|1841.1|1848.3|1845.3|1843.8|1840.8|393
1736512500000|2025-01-10 12:35:00|1846.4|1843.4|1843.8|1840.8|1847.1|1844.1|1843.8|1840.8|401
1736512800000|2025-01-10 12:40:00|1843.7|1840.7|1843.8|1840.8|1847.8|1844.8|1843.5|1840.5|248
1736513100000|2025-01-10 12:45:00|1843.5|1840.5|1843.5|1840.5|1843.7|1840.7|1842.2|1839.2|48
1736513400000|2025-01-10 12:50:00|1843.2|1840.2|1843.5|1840.5|1844.8|1841.8|1841.5|1838.5|281
1736513700000|2025-01-10 12:55:00|1843.9|1840.9|1843.9|1840.9|1843.9|1840.9|1842.2|1839.2|120
1736514000000|2025-01-10 13:00:00|1843.5|1840.5|1839.2|1836.2|1849.2|1846.2|1839.2|1836.2|643
1736514300000|2025-01-10 13:05:00|1838.2|1835.2|1836.6|1833.6|1838.2|1835.2|1834.2|1831.2|713
1736514600000|2025-01-10 13:10:00|1835.9|1832.9|1838.2|1835.2|1838.4|1835.4|1834.2|1831.2|565
1736514900000|2025-01-10 13:15:00|1837.5|1834.5|1839.5|1836.5|1839.9|1836.9|1835.2|1832.2|351
1736515200000|2025-01-10 13:20:00|1839.9|1836.9|1840.2|1837.2|1841.9|1838.9|1838.6|1835.6|225
1736515500000|2025-01-10 13:25:00|1839.9|1836.9|1838.2|1835.2|1839.9|1836.9|1838.2|1835.2|166
1736515800000|2025-01-10 13:30:00|1840.3|1837.3|1835.5|1832.5|1840.9|1837.9|1833.5|1830.5|847
1736516100000|2025-01-10 13:35:00|1835.9|1832.9|1832.9|1829.9|1836.5|1833.5|1831.9|1828.9|417
1736516400000|2025-01-10 13:40:00|1832.5|1829.5|1833.9|1830.9|1837.9|1834.9|1832.5|1829.5|284
1736516700000|2025-01-10 13:45:00|1832.9|1829.9|1832.2|1829.2|1833.9|1830.9|1831.6|1828.6|199
1736517000000|2025-01-10 13:50:00|1832.6|1829.6|1835.9|1832.9|1835.9|1832.9|1831.9|1828.9|180
1736517300000|2025-01-10 13:55:00|1836.2|1833.2|1838.2|1835.2|1838.2|1835.2|1834.9|1831.9|143
1736517600000|2025-01-10 14:00:00|1838.9|1835.9|1839.9|1836.9|1839.9|1836.9|1838.2|1835.2|124
1736517900000|2025-01-10 14:05:00|1840.2|1837.2|1844.2|1841.2|1844.2|1841.2|1840.2|1837.2|306
1736518200000|2025-01-10 14:10:00|1844.5|1841.5|1844.2|1841.2|1845.2|1842.2|1842.2|1839.2|161
1736518500000|2025-01-10 14:15:00|1841.9|1838.9|1843.2|1840.2|1844.2|1841.2|1841.9|1838.9|97
1736518800000|2025-01-10 14:20:00|1843.5|1840.5|1838.9|1835.9|1844.2|1841.2|1838.7|1835.7|201
1736519100000|2025-01-10 14:25:00|1840.2|1837.2|1839.9|1836.9|1844.6|1841.6|1839.9|1836.9|185
1736519400000|2025-01-10 14:30:00|1840.2|1837.2|1838.6|1835.6|1841.9|1838.9|1838.6|1835.6|389
1736519700000|2025-01-10 14:35:00|1837.9|1834.9|1834.3|1831.3|1837.9|1834.9|1832.3|1829.3|376
1736520000000|2025-01-10 14:40:00|1834.4|1831.4|1829|1826|1835.6|1832.6|1828|1825|1110
1736520300000|2025-01-10 14:45:00|1829.3|1826.3|1832.3|1829.3|1832.3|1829.3|1825|1822|707
1736520600000|2025-01-10 14:50:00|1833.3|1830.3|1829.7|1826.7|1835.3|1832.3|1829|1826|219
1736520900000|2025-01-10 14:55:00|1829.3|1826.3|1825|1822|1829.3|1826.3|1823.7|1820.7|424
1736521200000|2025-01-10 15:00:00|1824.7|1821.7|1824.3|1821.3|1825.5|1822.5|1821|1818|960
1736521500000|2025-01-10 15:05:00|1824|1821|1824|1821|1824.6|1821.6|1823.3|1820.3|287
1736521800000|2025-01-10 15:10:00|1824.3|1821.3|1824|1821|1824.3|1821.3|1822.3|1819.3|237
1736522100000|2025-01-10 15:15:00|1824.3|1821.3|1825.3|1822.3|1826.6|1823.6|1824.3|1821.3|352
1736522400000|2025-01-10 15:20:00|1826.9|1823.9|1826.6|1823.6|1829.3|1826.3|1825.3|1822.3|235
1736522700000|2025-01-10 15:25:00|1826.9|1823.9|1832.2|1829.2|1834.2|1831.2|1826.9|1823.9|442
1736523000000|2025-01-10 15:30:00|1832.6|1829.6|1835.5|1832.5|1836.5|1833.5|1831.2|1828.2|180
1736523300000|2025-01-10 15:35:00|1836.5|1833.5|1836.8|1833.8|1837.3|1834.3|1833.5|1830.5|352
1736523600000|2025-01-10 15:40:00|1837.5|1834.5|1836.2|1833.2|1839.8|1836.8|1835.5|1832.5|434
1736523900000|2025-01-10 15:45:00|1835.8|1832.8|1833.5|1830.5|1835.8|1832.8|1833.5|1830.5|229
1736524200000|2025-01-10 15:50:00|1832.5|1829.5|1834.8|1831.8|1835.8|1832.8|1832.2|1829.2|213
1736524500000|2025-01-10 15:55:00|1834.7|1831.7|1835.5|1832.5|1838.1|1835.1|1834.7|1831.7|308
1736524800000|2025-01-10 16:00:00|1836.5|1833.5|1830.5|1827.5|1837.2|1834.2|1830.5|1827.5|328
1736525100000|2025-01-10 16:05:00|1830.9|1827.9|1830.5|1827.5|1831.5|1828.5|1830.5|1827.5|256
1736525400000|2025-01-10 16:10:00|1828.2|1825.2|1833.2|1830.2|1833.2|1830.2|1828.2|1825.2|349
1736525700000|2025-01-10 16:15:00|1832.5|1829.5|1831.5|1828.5|1832.5|1829.5|1831.2|1828.2|180
1736526000000|2025-01-10 16:20:00|1830.8|1827.8|1832.8|1829.8|1832.8|1829.8|1830.8|1827.8|94
1736526300000|2025-01-10 16:25:00|1833.8|1830.8|1832.8|1829.8|1833.8|1830.8|1831.8|1828.8|135
1736526600000|2025-01-10 16:30:00|1833.8|1830.8|1831.8|1828.8|1833.8|1830.8|1831.8|1828.8|151
1736526900000|2025-01-10 16:35:00|1830.8|1827.8|1830.8|1827.8|1830.8|1827.8|1829.8|1826.8|136
1736527200000|2025-01-10 16:40:00|1831.8|1828.8|1832.8|1829.8|1834.8|1831.8|1831.8|1828.8|208
1736527500000|2025-01-10 16:45:00|1833.5|1830.5|1835.1|1832.1|1835.8|1832.8|1833.5|1830.5|216
1736527800000|2025-01-10 16:50:00|1835.4|1832.4|1836.8|1833.8|1838.1|1835.1|1835.4|1832.4|207
1736528100000|2025-01-10 16:55:00|1835.8|1832.8|1839.1|1836.1|1839.1|1836.1|1834.8|1831.8|429
1736528400000|2025-01-10 17:00:00|1839.4|1836.4|1836.8|1833.8|1839.4|1836.4|1836.4|1833.4|159
1736528700000|2025-01-10 17:05:00|1836.4|1833.4|1841.4|1838.4|1842.1|1839.1|1835.8|1832.8|203
1736529000000|2025-01-10 17:10:00|1841.1|1838.1|1838.1|1835.1|1842.1|1839.1|1837.1|1834.1|158
1736529300000|2025-01-10 17:15:00|1838.4|1835.4|1840.1|1837.1|1841.1|1838.1|1838.1|1835.1|192
1736529600000|2025-01-10 17:20:00|1841.1|1838.1|1841.4|1838.4|1842.1|1839.1|1838.4|1835.4|548
1736529900000|2025-01-10 17:25:00|1842.4|1839.4|1841.4|1838.4|1842.4|1839.4|1840.2|1837.2|132
1736530200000|2025-01-10 17:30:00|1840.7|1837.7|1841.4|1838.4|1842.4|1839.4|1840.4|1837.4|149
1736530500000|2025-01-10 17:35:00|1840.4|1837.4|1837.8|1834.8|1840.4|1837.4|1837.1|1834.1|706
1736530800000|2025-01-10 17:40:00|1838.8|1835.8|1838.5|1835.5|1839.8|1836.8|1838.1|1835.1|679
1736531100000|2025-01-10 17:45:00|1839.5|1836.5|1836.8|1833.8|1841.1|1838.1|1835.8|1832.8|852
1736531400000|2025-01-10 17:50:00|1837.5|1834.5|1843.5|1840.5|1845.1|1842.1|1835.5|1832.5|2804
1736531700000|2025-01-10 17:55:00|1843.3|1840.3|1842.9|1839.9|1846.5|1843.5|1841.9|1838.9|855
1736757000000|2025-01-13 08:30:00|1840.4|1837.4|1831|1828|1840.4|1837.4|1828.3|1825.3|378
1736757300000|2025-01-13 08:35:00|1830.3|1827.3|1827.8|1824.8|1832.5|1829.5|1827.8|1824.8|177
1736757600000|2025-01-13 08:40:00|1827.7|1824.7|1831.3|1828.3|1832|1829|1825.4|1822.4|343
1736757900000|2025-01-13 08:45:00|1831|1828|1828.4|1825.4|1840.1|1837.1|1828.4|1825.4|345
1736758200000|2025-01-13 08:50:00|1828.1|1825.1|1831.3|1828.3|1832.3|1829.3|1827.7|1824.7|119
1736758500000|2025-01-13 08:55:00|1832|1829|1829|1826|1832.5|1829.5|1829|1826|41
1736758800000|2025-01-13 09:00:00|1829.3|1826.3|1827|1824|1829.5|1826.5|1826.3|1823.3|34
1736759100000|2025-01-13 09:05:00|1826.6|1823.6|1827.3|1824.3|1830|1827|1825.6|1822.6|56
1736759400000|2025-01-13 09:10:00|1826.6|1823.6|1827.6|1824.6|1827.6|1824.6|1825|1822|59
1736759700000|2025-01-13 09:15:00|1827.5|1824.5|1828|1825|1830.6|1827.6|1826.5|1823.5|26
1736760000000|2025-01-13 09:20:00|1827.6|1824.6|1831.2|1828.2|1831.9|1828.9|1826.6|1823.6|94
1736760300000|2025-01-13 09:25:00|1830.9|1827.9|1828.9|1825.9|1830.9|1827.9|1827.7|1824.7|60
1736760600000|2025-01-13 09:30:00|1829.2|1826.2|1826.6|1823.6|1829.7|1826.7|1826.6|1823.6|76
1736760900000|2025-01-13 09:35:00|1827.6|1824.6|1829.2|1826.2|1829.2|1826.2|1826.9|1823.9|102
1736761200000|2025-01-13 09:40:00|1828.6|1825.6|1829.2|1826.2|1829.2|1826.2|1828.2|1825.2|17
1736761500000|2025-01-13 09:45:00|1829.6|1826.6|1828.2|1825.2|1829.7|1826.7|1828.2|1825.2|89
1736761800000|2025-01-13 09:50:00|1827.9|1824.9|1829.9|1826.9|1829.9|1826.9|1827.6|1824.6|25
1736762100000|2025-01-13 09:55:00|1829.5|1826.5|1829.2|1826.2|1829.9|1826.9|1829.2|1826.2|41
1736762400000|2025-01-13 10:00:00|1828.9|1825.9|1825.9|1822.9|1828.9|1825.9|1825.9|1822.9|52
1736762700000|2025-01-13 10:05:00|1825.6|1822.6|1826.9|1823.9|1826.9|1823.9|1825.6|1822.6|56
1736763000000|2025-01-13 10:10:00|1826.6|1823.6|1825.6|1822.6|1827.6|1824.6|1825.6|1822.6|40
1736763300000|2025-01-13 10:15:00|1825.3|1822.3|1824.3|1821.3|1825.3|1822.3|1824.3|1821.3|69
1736763600000|2025-01-13 10:20:00|1824.6|1821.6|1826.3|1823.3|1827.3|1824.3|1824.6|1821.6|48
1736763900000|2025-01-13 10:25:00|1825.9|1822.9|1824|1821|1826.9|1823.9|1824|1821|142
1736764200000|2025-01-13 10:30:00|1822.4|1819.4|1827.4|1824.4|1827.5|1824.5|1822.4|1819.4|315
1736764500000|2025-01-13 10:35:00|1827|1824|1826|1823|1827.5|1824.5|1826|1823|59
1736764800000|2025-01-13 10:40:00|1825.7|1822.7|1824.4|1821.4|1825.7|1822.7|1824|1821|83
1736765100000|2025-01-13 10:45:00|1824.7|1821.7|1825|1822|1826|1823|1824.6|1821.6|54
1736765400000|2025-01-13 10:50:00|1825.4|1822.4|1825.7|1822.7|1826|1823|1825|1822|83
1736765700000|2025-01-13 10:55:00|1825|1822|1825|1822|1825|1822|1825|1822|21
1736766000000|2025-01-13 11:00:00|1826.1|1823.1|1828|1825|1828.3|1825.3|1826|1823|184
1736766300000|2025-01-13 11:05:00|1827.6|1824.6|1825|1822|1829.9|1826.9|1825|1822|201
1736766600000|2025-01-13 11:10:00|1823.7|1820.7|1823.7|1820.7|1823.7|1820.7|1823.7|1820.7|118
1736766900000|2025-01-13 11:15:00|1823.8|1820.8|1822.4|1819.4|1824.3|1821.3|1821.7|1818.7|107
1736767200000|2025-01-13 11:20:00|1822.6|1819.6|1822.4|1819.4|1822.6|1819.6|1822.4|1819.4|28
1736767500000|2025-01-13 11:25:00|1822.7|1819.7|1822.4|1819.4|1823.4|1820.4|1821.7|1818.7|135
1736767800000|2025-01-13 11:30:00|1822.7|1819.7|1822.4|1819.4|1823.4|1820.4|1822.4|1819.4|106
1736768100000|2025-01-13 11:35:00|1822|1819|1824|1821|1824.4|1821.4|1822|1819|366
1736768400000|2025-01-13 11:40:00|1824.4|1821.4|1824.4|1821.4|1824.4|1821.4|1823.4|1820.4|29
1736768700000|2025-01-13 11:45:00|1823.7|1820.7|1823.7|1820.7|1824.4|1821.4|1823.7|1820.7|37
1736769000000|2025-01-13 11:50:00|1824|1821|1823.7|1820.7|1824.4|1821.4|1822.7|1819.7|110
1736769300000|2025-01-13 11:55:00|1822.7|1819.7|1821.7|1818.7|1822.7|1819.7|1821.7|1818.7|90
1736769600000|2025-01-13 12:00:00|1822.7|1819.7|1815.8|1812.8|1822.7|1819.7|1815.4|1812.4|157
1736769900000|2025-01-13 12:05:00|1816.1|1813.1|1814.1|1811.1|1816.1|1813.1|1813|1810|583
1736770200000|2025-01-13 12:10:00|1813.8|1810.8|1807|1804|1813.8|1810.8|1802.7|1799.7|916
1736770500000|2025-01-13 12:15:00|1806.6|1803.6|1808.7|1805.7|1809.7|1806.7|1806.3|1803.3|332
1736770800000|2025-01-13 12:20:00|1808.8|1805.8|1810.5|1807.5|1812.5|1809.5|1808.8|1805.8|222
1736771100000|2025-01-13 12:25:00|1809.3|1806.3|1810.8|1807.8|1812.5|1809.5|1808.5|1805.5|118
1736771400000|2025-01-13 12:30:00|1811.1|1808.1|1813.8|1810.8|1814.8|1811.8|1810.8|1807.8|88
1736771700000|2025-01-13 12:35:00|1814.2|1811.2|1816.1|1813.1|1817.1|1814.1|1813.8|1810.8|168
1736772000000|2025-01-13 12:40:00|1816.6|1813.6|1817.1|1814.1|1820|1817|1816.5|1813.5|142
1736772300000|2025-01-13 12:45:00|1817.7|1814.7|1817.1|1814.1|1819.1|1816.1|1816.1|1813.1|102
1736772600000|2025-01-13 12:50:00|1817.4|1814.4|1816.9|1813.9|1819.1|1816.1|1816.8|1813.8|82
1736772900000|2025-01-13 12:55:00|1816.8|1813.8|1819.4|1816.4|1819.4|1816.4|1815.4|1812.4|125
1736773200000|2025-01-13 13:00:00|1818.7|1815.7|1820.1|1817.1|1823.6|1820.6|1811.8|1808.8|527
1736773500000|2025-01-13 13:05:00|1819.7|1816.7|1820.1|1817.1|1822.1|1819.1|1816.8|1813.8|218
1736773800000|2025-01-13 13:10:00|1821.1|1818.1|1817.1|1814.1|1821.1|1818.1|1816.4|1813.4|275
1736774100000|2025-01-13 13:15:00|1818.1|1815.1|1820.4|1817.4|1820.4|1817.4|1818.1|1815.1|142
1736774400000|2025-01-13 13:20:00|1821.4|1818.4|1824.1|1821.1|1825.4|1822.4|1821|1818|294
1736774700000|2025-01-13 13:25:00|1823.7|1820.7|1823.3|1820.3|1825.4|1822.4|1822.1|1819.1|180
1736775000000|2025-01-13 13:30:00|1823.1|1820.1|1826.3|1823.3|1826.3|1823.3|1823.1|1820.1|169
1736775300000|2025-01-13 13:35:00|1826.6|1823.6|1822.1|1819.1|1828.6|1825.6|1821.1|1818.1|341
1736775600000|2025-01-13 13:40:00|1822.3|1819.3|1824|1821|1825.3|1822.3|1820.6|1817.6|161
1736775900000|2025-01-13 13:45:00|1824.3|1821.3|1832.6|1829.6|1832.6|1829.6|1824.3|1821.3|254
1736776200000|2025-01-13 13:50:00|1832.9|1829.9|1830|1827|1833.3|1830.3|1830|1827|176
1736776500000|2025-01-13 13:55:00|1830.3|1827.3|1827.3|1824.3|1831|1828|1826.7|1823.7|83
1736776800000|2025-01-13 14:00:00|1828.1|1825.1|1825.9|1822.9|1828.3|1825.3|1825.9|1822.9|93
1736777100000|2025-01-13 14:05:00|1826.1|1823.1|1819.1|1816.1|1827.1|1824.1|1819.1|1816.1|625
1736777400000|2025-01-13 14:10:00|1818.8|1815.8|1813.5|1810.5|1820.5|1817.5|1813.5|1810.5|834
1736777700000|2025-01-13 14:15:00|1813.1|1810.1|1813|1810|1816|1813|1812.5|1809.5|316
1736778000000|2025-01-13 14:20:00|1812.4|1809.4|1810.6|1807.6|1814|1811|1809.3|1806.3|433
1736778300000|2025-01-13 14:25:00|1810.5|1807.5|1811.7|1808.7|1812.1|1809.1|1808.6|1805.6|333
1736778600000|2025-01-13 14:30:00|1811.9|1808.9|1819.2|1816.2|1820.2|1817.2|1811.7|1808.7|414
1736778900000|2025-01-13 14:35:00|1819.4|1816.4|1822.2|1819.2|1824.9|1821.9|1818.2|1815.2|510
1736779200000|2025-01-13 14:40:00|1821.9|1818.9|1822.3|1819.3|1823.6|1820.6|1819.9|1816.9|205
1736779500000|2025-01-13 14:45:00|1821.2|1818.2|1821.3|1818.3|1823.6|1820.6|1819|1816|392
1736779800000|2025-01-13 14:50:00|1822.3|1819.3|1819.3|1816.3|1823.1|1820.1|1818.3|1815.3|144
1736780100000|2025-01-13 14:55:00|1818.7|1815.7|1814|1811|1819.3|1816.3|1813.5|1810.5|201
1736780400000|2025-01-13 15:00:00|1814.3|1811.3|1813|1810|1817.3|1814.3|1813|1810|242
1736780700000|2025-01-13 15:05:00|1812|1809|1811.7|1808.7|1815|1812|1811.7|1808.7|168
1736781000000|2025-01-13 15:10:00|1811.3|1808.3|1810|1807|1812|1809|1810|1807|387
1736781300000|2025-01-13 15:15:00|1811|1808|1812|1809|1814.4|1811.4|1811|1808|244
1736781600000|2025-01-13 15:20:00|1813|1810|1813|1810|1813|1810|1812|1809|168
1736781900000|2025-01-13 15:25:00|1812.9|1809.9|1813.7|1810.7|1814|1811|1811.4|1808.4|268
1736782200000|2025-01-13 15:30:00|1814|1811|1812.6|1809.6|1815.1|1812.1|1812.6|1809.6|263
1736782500000|2025-01-13 15:35:00|1812.3|1809.3|1812|1809|1813.3|1810.3|1811.3|1808.3|294
1736782800000|2025-01-13 15:40:00|1812.8|1809.8|1811|1808|1812.8|1809.8|1810|1807|221
1736783100000|2025-01-13 15:45:00|1810.7|1807.7|1811|1808|1811|1808|1810|1807|214
1736783400000|2025-01-13 15:50:00|1810|1807|1808|1805|1810.4|1807.4|1808|1805|198
1736783700000|2025-01-13 15:55:00|1807.7|1804.7|1811|1808|1816.3|1813.3|1806.7|1803.7|1101
1736784000000|2025-01-13 16:00:00|1812|1809|1812.6|1809.6|1813.7|1810.7|1809|1806|317
1736784300000|2025-01-13 16:05:00|1812.7|1809.7|1821.1|1818.1|1825.9|1822.9|1812.7|1809.7|887
1736784600000|2025-01-13 16:10:00|1820.5|1817.5|1820.1|1817.1|1821.1|1818.1|1820.1|1817.1|213
1736784900000|2025-01-13 16:15:00|1819.4|1816.4|1821.9|1818.9|1821.9|1818.9|1817.3|1814.3|225
1736785200000|2025-01-13 16:20:00|1822|1819|1824.8|1821.8|1825.3|1822.3|1822|1819|336
1736785500000|2025-01-13 16:25:00|1824.4|1821.4|1824.7|1821.7|1825.4|1822.4|1823.4|1820.4|196
1736785800000|2025-01-13 16:30:00|1824.1|1821.1|1822.4|1819.4|1824.7|1821.7|1822.4|1819.4|215
1736786100000|2025-01-13 16:35:00|1821.8|1818.8|1817.4|1814.4|1821.8|1818.8|1817.1|1814.1|270
1736786400000|2025-01-13 16:40:00|1819.1|1816.1|1817.1|1814.1|1819.4|1816.4|1816.6|1813.6|196
1736786700000|2025-01-13 16:45:00|1817.4|1814.4|1816|1813|1817.7|1814.7|1815.7|1812.7|181
1736787000000|2025-01-13 16:50:00|1816.7|1813.7|1815|1812|1817|1814|1815|1812|231
1736787300000|2025-01-13 16:55:00|1816|1813|1815.6|1812.6|1817|1814|1815|1812|221
1736787600000|2025-01-13 17:00:00|1816|1813|1816.2|1813.2|1816.2|1813.2|1815|1812|134
1736787900000|2025-01-13 17:05:00|1816.1|1813.1|1816.5|1813.5|1817.5|1814.5|1815.2|1812.2|221
1736788200000|2025-01-13 17:10:00|1816.4|1813.4|1814.5|1811.5|1816.5|1813.5|1814.2|1811.2|336
1736788500000|2025-01-13 17:15:00|1815.5|1812.5|1814.5|1811.5|1815.5|1812.5|1814.5|1811.5|181
1736788800000|2025-01-13 17:20:00|1814.2|1811.2|1812.5|1809.5|1814.2|1811.2|1812.1|1809.1|422
1736789100000|2025-01-13 17:25:00|1813.2|1810.2|1810|1807|1813.5|1810.5|1810|1807|574
1736789400000|2025-01-13 17:30:00|1809.9|1806.9|1813.4|1810.4|1814.4|1811.4|1809.9|1806.9|552
1736789700000|2025-01-13 17:35:00|1812.7|1809.7|1813.1|1810.1|1814.1|1811.1|1812.1|1809.1|821
1736790000000|2025-01-13 17:40:00|1812.8|1809.8|1812.5|1809.5|1813.7|1810.7|1811.8|1808.8|569
1736790300000|2025-01-13 17:45:00|1813.3|1810.3|1816.3|1813.3|1816.3|1813.3|1813.3|1810.3|741
1736790600000|2025-01-13 17:50:00|1816|1813|1820.1|1817.1|1823.4|1820.4|1813.6|1810.6|5231
1736790900000|2025-01-13 17:55:00|1819.8|1816.8|1819.1|1816.1|1820.1|1817.1|1816.8|1813.8|1477
1736843400000|2025-01-14 08:30:00|1819.5|1816.5|1816.5|1813.5|1822.7|1819.7|1815.8|1812.8|637
1736843700000|2025-01-14 08:35:00|1817.5|1814.5|1814.2|1811.2|1818.5|1815.5|1810.9|1807.9|619
1736844000000|2025-01-14 08:40:00|1814.5|1811.5|1812.2|1809.2|1814.5|1811.5|1810.9|1807.9|230
1736844300000|2025-01-14 08:45:00|1812.6|1809.6|1806.3|1803.3|1813.6|1810.6|1805.9|1802.9|254
1736844600000|2025-01-14 08:50:00|1805.9|1802.9|1804.9|1801.9|1807.9|1804.9|1804.9|1801.9|399
1736844900000|2025-01-14 08:55:00|1805.3|1802.3|1805.3|1802.3|1805.3|1802.3|1802.9|1799.9|297
1736845200000|2025-01-14 09:00:00|1805.9|1802.9|1802.3|1799.3|1806.3|1803.3|1801.3|1798.3|284
1736845500000|2025-01-14 09:05:00|1802.6|1799.6|1798.4|1795.4|1802.6|1799.6|1797.4|1794.4|237
1736845800000|2025-01-14 09:10:00|1798|1795|1798.1|1795.1|1798.6|1795.6|1794.7|1791.7|855
1736846100000|2025-01-14 09:15:00|1798.3|1795.3|1795.6|1792.6|1801.5|1798.5|1795.6|1792.6|395
1736846400000|2025-01-14 09:20:00|1796|1793|1796.3|1793.3|1799.4|1796.4|1795.3|1792.3|330
1736846700000|2025-01-14 09:25:00|1796|1793|1797.3|1794.3|1797.3|1794.3|1793.3|1790.3|397
1736847000000|2025-01-14 09:30:00|1797.7|1794.7|1801|1798|1801.3|1798.3|1797.7|1794.7|228
1736847300000|2025-01-14 09:35:00|1800.6|1797.6|1796.3|1793.3|1800.6|1797.6|1796.3|1793.3|84
1736847600000|2025-01-14 09:40:00|1796|1793|1794.7|1791.7|1796.3|1793.3|1794.1|1791.1|75
1736847900000|2025-01-14 09:45:00|1795.1|1792.1|1795.7|1792.7|1796.1|1793.1|1794.1|1791.1|203
1736848200000|2025-01-14 09:50:00|1796.1|1793.1|1795.1|1792.1|1797.1|1794.1|1795.1|1792.1|146
1736848500000|2025-01-14 09:55:00|1794.1|1791.1|1795.1|1792.1|1796.2|1793.2|1794.1|1791.1|175
1736848800000|2025-01-14 10:00:00|1794.3|1791.3|1799.3|1796.3|1799.3|1796.3|1794.1|1791.1|236
1736849100000|2025-01-14 10:05:00|1799.2|1796.2|1798.3|1795.3|1799.3|1796.3|1797.3|1794.3|105
1736849400000|2025-01-14 10:10:00|1799.1|1796.1|1797.3|1794.3|1799.3|1796.3|1797.3|1794.3|195
1736849700000|2025-01-14 10:15:00|1798.1|1795.1|1797.7|1794.7|1799.1|1796.1|1797.2|1794.2|108
1736850000000|2025-01-14 10:20:00|1797.3|1794.3|1798.3|1795.3|1799.3|1796.3|1797.3|1794.3|69
1736850300000|2025-01-14 10:25:00|1798|1795|1797.7|1794.7|1798|1795|1796.3|1793.3|123
1736850600000|2025-01-14 10:30:00|1797.3|1794.3|1799.3|1796.3|1799.3|1796.3|1796|1793|176
1736850900000|2025-01-14 10:35:00|1800|1797|1799.7|1796.7|1801|1798|1798.7|1795.7|174
1736851200000|2025-01-14 10:40:00|1800.3|1797.3|1799.3|1796.3|1800.7|1797.7|1798.3|1795.3|111
1736851500000|2025-01-14 10:45:00|1798.8|1795.8|1801.3|1798.3|1801.3|1798.3|1798.3|1795.3|130
1736851800000|2025-01-14 10:50:00|1801.6|1798.6|1797.3|1794.3|1801.6|1798.6|1797.3|1794.3|111
1736852100000|2025-01-14 10:55:00|1797.6|1794.6|1797.9|1794.9|1798.3|1795.3|1797.3|1794.3|81
1736852400000|2025-01-14 11:00:00|1797.6|1794.6|1794.9|1791.9|1797.6|1794.6|1794.3|1791.3|239
1736852700000|2025-01-14 11:05:00|1794.6|1791.6|1794.6|1791.6|1794.9|1791.9|1793.6|1790.6|69
1736853000000|2025-01-14 11:10:00|1794.4|1791.4|1794.3|1791.3|1794.6|1791.6|1793.9|1790.9|60
1736853300000|2025-01-14 11:15:00|1790|1787|1789|1786|1792.3|1789.3|1789|1786|296
1736853600000|2025-01-14 11:20:00|1789.3|1786.3|1788|1785|1789.3|1786.3|1786.7|1783.7|222
1736853900000|2025-01-14 11:25:00|1788.4|1785.4|1785.7|1782.7|1788.7|1785.7|1785.5|1782.5|518
1736854200000|2025-01-14 11:30:00|1785.6|1782.6|1787.7|1784.7|1788.7|1785.7|1785.6|1782.6|289
1736854500000|2025-01-14 11:35:00|1787.4|1784.4|1786.5|1783.5|1787.7|1784.7|1785.2|1782.2|644
1736854800000|2025-01-14 11:40:00|1785.7|1782.7|1784.7|1781.7|1785.7|1782.7|1784.2|1781.2|100
1736855100000|2025-01-14 11:45:00|1784.4|1781.4|1784.7|1781.7|1784.7|1781.7|1784.4|1781.4|71
1736855400000|2025-01-14 11:50:00|1785.4|1782.4|1783.7|1780.7|1785.4|1782.4|1783.7|1780.7|76
1736855700000|2025-01-14 11:55:00|1784|1781|1783.6|1780.6|1787.7|1784.7|1783.1|1780.1|1138
1736856000000|2025-01-14 12:00:00|1783.1|1780.1|1784|1781|1784.1|1781.1|1783|1780|112
1736856300000|2025-01-14 12:05:00|1783.6|1780.6|1784.3|1781.3|1784.6|1781.6|1783|1780|102
1736856600000|2025-01-14 12:10:00|1783|1780|1783|1780|1784|1781|1783|1780|251
1736856900000|2025-01-14 12:15:00|1782.5|1779.5|1780.5|1777.5|1782.7|1779.7|1778.5|1775.5|1350
1736857200000|2025-01-14 12:20:00|1780.4|1777.4|1781.7|1778.7|1781.7|1778.7|1779.4|1776.4|216
1736857500000|2025-01-14 12:25:00|1781.1|1778.1|1782.7|1779.7|1783.1|1780.1|1780.7|1777.7|328
1736857800000|2025-01-14 12:30:00|1781.7|1778.7|1784|1781|1785|1782|1781.7|1778.7|189
1736858100000|2025-01-14 12:35:00|1783|1780|1782.6|1779.6|1784|1781|1782.6|1779.6|50
1736858400000|2025-01-14 12:40:00|1783|1780|1782.5|1779.5|1784|1781|1779.5|1776.5|239
1736858700000|2025-01-14 12:45:00|1782.3|1779.3|1780.9|1777.9|1783.5|1780.5|1780.9|1777.9|135
1736859000000|2025-01-14 12:50:00|1780.5|1777.5|1778.3|1775.3|1780.5|1777.5|1778.1|1775.1|167
1736859300000|2025-01-14 12:55:00|1779.3|1776.3|1777.3|1774.3|1780.5|1777.5|1777.3|1774.3|197
1736859600000|2025-01-14 13:00:00|1778.5|1775.5|1779.5|1776.5|1780.9|1777.9|1777|1774|610
1736859900000|2025-01-14 13:05:00|1779.3|1776.3|1779|1776|1779.3|1776.3|1776.7|1773.7|377
1736860200000|2025-01-14 13:10:00|1778.7|1775.7|1772.9|1769.9|1778.7|1775.7|1772.9|1769.9|758
1736860500000|2025-01-14 13:15:00|1772.6|1769.6|1771.4|1768.4|1772.6|1769.6|1771.2|1768.2|490
1736860800000|2025-01-14 13:20:00|1771.2|1768.2|1769.7|1766.7|1771.4|1768.4|1768.4|1765.4|495
1736861100000|2025-01-14 13:25:00|1769.3|1766.3|1769.7|1766.7|1770.3|1767.3|1768.7|1765.7|447
1736861400000|2025-01-14 13:30:00|1770.4|1767.4|1778|1775|1778.3|1775.3|1770.4|1767.4|821
1736861700000|2025-01-14 13:35:00|1777.2|1774.2|1779.2|1776.2|1780|1777|1776|1773|765
1736862000000|2025-01-14 13:40:00|1779|1776|1777.7|1774.7|1780.7|1777.7|1775.7|1772.7|251
1736862300000|2025-01-14 13:45:00|1777.8|1774.8|1781.7|1778.7|1782.4|1779.4|1776.7|1773.7|396
1736862600000|2025-01-14 13:50:00|1782.4|1779.4|1784|1781|1784.6|1781.6|1779|1776|379
1736862900000|2025-01-14 13:55:00|1783.2|1780.2|1782|1779|1785|1782|1782|1779|173
1736863200000|2025-01-14 14:00:00|1781.6|1778.6|1777.4|1774.4|1782|1779|1777.4|1774.4|401
1736863500000|2025-01-14 14:05:00|1777|1774|1777.4|1774.4|1778.4|1775.4|1776|1773|212
1736863800000|2025-01-14 14:10:00|1777.7|1774.7|1775.1|1772.1|1778|1775|1775.1|1772.1|198
1736864100000|2025-01-14 14:15:00|1776.4|1773.4|1768.6|1765.6|1776.4|1773.4|1767.8|1764.8|1027
1736864400000|2025-01-14 14:20:00|1768.8|1765.8|1768.5|1765.5|1770.5|1767.5|1767.8|1764.8|469
1736864700000|2025-01-14 14:25:00|1767.9|1764.9|1769.2|1766.2|1770.5|1767.5|1767.5|1764.5|501
1736865000000|2025-01-14 14:30:00|1768.9|1765.9|1763.8|1760.8|1769.6|1766.6|1761.9|1758.9|313
1736865300000|2025-01-14 14:35:00|1763.9|1760.9|1763.9|1760.9|1764.3|1761.3|1761.7|1758.7|614
1736865600000|2025-01-14 14:40:00|1764.3|1761.3|1763.9|1760.9|1765.9|1762.9|1760.7|1757.7|630
1736865900000|2025-01-14 14:45:00|1763.7|1760.7|1761.6|1758.6|1763.7|1760.7|1760.7|1757.7|683
1736866200000|2025-01-14 14:50:00|1761.9|1758.9|1764.2|1761.2|1767.5|1764.5|1760.7|1757.7|824
1736866500000|2025-01-14 14:55:00|1763.8|1760.8|1762.2|1759.2|1764.2|1761.2|1760.9|1757.9|620
1736866800000|2025-01-14 15:00:00|1763.2|1760.2|1765.1|1762.1|1766.8|1763.8|1761.2|1758.2|605
1736867100000|2025-01-14 15:05:00|1764.8|1761.8|1761.8|1758.8|1764.8|1761.8|1761.5|1758.5|458
1736867400000|2025-01-14 15:10:00|1761.7|1758.7|1762.7|1759.7|1764.7|1761.7|1761.7|1758.7|384
1736867700000|2025-01-14 15:15:00|1763.1|1760.1|1764.1|1761.1|1764.7|1761.7|1762.5|1759.5|224
1736868000000|2025-01-14 15:20:00|1763.7|1760.7|1768|1765|1769|1766|1763.7|1760.7|317
1736868300000|2025-01-14 15:25:00|1767.9|1764.9|1765.7|1762.7|1769|1766|1765.7|1762.7|460
1736868600000|2025-01-14 15:30:00|1766.4|1763.4|1766|1763|1766.7|1763.7|1763.7|1760.7|358
1736868900000|2025-01-14 15:35:00|1767|1764|1767.6|1764.6|1770.1|1767.1|1767|1764|330
1736869200000|2025-01-14 15:40:00|1768|1765|1769.3|1766.3|1769.9|1766.9|1766|1763|545
1736869500000|2025-01-14 15:45:00|1768.9|1765.9|1768.3|1765.3|1772|1769|1768.3|1765.3|473
1736869800000|2025-01-14 15:50:00|1767.6|1764.6|1768.6|1765.6|1768.6|1765.6|1766.3|1763.3|361
1736870100000|2025-01-14 15:55:00|1768.3|1765.3|1765.5|1762.5|1768.9|1765.9|1765.5|1762.5|225
1736870400000|2025-01-14 16:00:00|1765.9|1762.9|1768.3|1765.3|1770.5|1767.5|1765.3|1762.3|620
1736870700000|2025-01-14 16:05:00|1767.9|1764.9|1766.3|1763.3|1767.9|1764.9|1766.3|1763.3|250
1736871000000|2025-01-14 16:10:00|1766.5|1763.5|1762.5|1759.5|1766.5|1763.5|1762.5|1759.5|460
1736871300000|2025-01-14 16:15:00|1762.8|1759.8|1762.6|1759.6|1765.4|1762.4|1762.3|1759.3|449
1736871600000|2025-01-14 16:20:00|1762.3|1759.3|1762.7|1759.7|1763.7|1760.7|1759.7|1756.7|693
1736871900000|2025-01-14 16:25:00|1762|1759|1760.3|1757.3|1762.7|1759.7|1759|1756|436
1736872200000|2025-01-14 16:30:00|1760.6|1757.6|1757.6|1754.6|1761|1758|1757|1754|731
1736872500000|2025-01-14 16:35:00|1757.4|1754.4|1757|1754|1758.3|1755.3|1757|1754|257
1736872800000|2025-01-14 16:40:00|1757.3|1754.3|1760.5|1757.5|1761.5|1758.5|1757.3|1754.3|397
1736873100000|2025-01-14 16:45:00|1761.5|1758.5|1761.2|1758.2|1762.8|1759.8|1761.2|1758.2|258
1736873400000|2025-01-14 16:50:00|1761.4|1758.4|1762.8|1759.8|1763.8|1760.8|1761.4|1758.4|393
1736873700000|2025-01-14 16:55:00|1763.5|1760.5|1760.9|1757.9|1763.9|1760.9|1760.9|1757.9|148
1736874000000|2025-01-14 17:00:00|1760.5|1757.5|1762.5|1759.5|1763.5|1760.5|1760.2|1757.2|337
1736874300000|2025-01-14 17:05:00|1762.2|1759.2|1764.5|1761.5|1765.5|1762.5|1762.2|1759.2|327
1736874600000|2025-01-14 17:10:00|1764.9|1761.9|1767.2|1764.2|1768.8|1765.8|1764.2|1761.2|376
1736874900000|2025-01-14 17:15:00|1767.5|1764.5|1767.5|1764.5|1768.8|1765.8|1767.5|1764.5|116
1736875200000|2025-01-14 17:20:00|1766.5|1763.5|1765.2|1762.2|1766.5|1763.5|1765.2|1762.2|587
1736875500000|2025-01-14 17:25:00|1766|1763|1767.2|1764.2|1768.9|1765.9|1765.6|1762.6|651
1736875800000|2025-01-14 17:30:00|1767.6|1764.6|1767.2|1764.2|1767.6|1764.6|1766.2|1763.2|659
1736876100000|2025-01-14 17:35:00|1767|1764|1767.2|1764.2|1767.2|1764.2|1764|1761|955
1736876400000|2025-01-14 17:40:00|1767.5|1764.5|1765|1762|1768.2|1765.2|1764|1761|747
1736876700000|2025-01-14 17:45:00|1765.3|1762.3|1764.7|1761.7|1765.3|1762.3|1764.3|1761.3|799
1736877000000|2025-01-14 17:50:00|1764.3|1761.3|1765.4|1762.4|1766.7|1763.7|1764|1761|3720
1736877300000|2025-01-14 17:55:00|1766.4|1763.4|1763.1|1760.1|1766.4|1763.4|1762.9|1759.9|1721
1736929800000|2025-01-15 08:30:00|1762.6|1759.6|1753.6|1750.6|1762.6|1759.6|1752.1|1749.1|1076
1736930100000|2025-01-15 08:35:00|1755.2|1752.2|1752.7|1749.7|1756|1753|1752.3|1749.3|218
1736930400000|2025-01-15 08:40:00|1752.2|1749.2|1753.7|1750.7|1754.8|1751.8|1751.7|1748.7|673
1736930700000|2025-01-15 08:45:00|1754.2|1751.2|1754.4|1751.4|1758.3|1755.3|1753.3|1750.3|443
1736931000000|2025-01-15 08:50:00|1754|1751|1756.3|1753.3|1758.6|1755.6|1753.7|1750.7|202
1736931300000|2025-01-15 08:55:00|1756.7|1753.7|1753.9|1750.9|1756.7|1753.7|1753.6|1750.6|100
1736931600000|2025-01-15 09:00:00|1754.2|1751.2|1757.9|1754.9|1758.2|1755.2|1754.2|1751.2|109
1736931900000|2025-01-15 09:05:00|1758.1|1755.1|1763.2|1760.2|1764.1|1761.1|1757.9|1754.9|346
1736932200000|2025-01-15 09:10:00|1762.8|1759.8|1763.2|1760.2|1766.5|1763.5|1762.2|1759.2|130
1736932500000|2025-01-15 09:15:00|1763.8|1760.8|1767.7|1764.7|1767.7|1764.7|1762.2|1759.2|232
1736932800000|2025-01-15 09:20:00|1768.7|1765.7|1764.7|1761.7|1768.7|1765.7|1763.1|1760.1|391
1736933100000|2025-01-15 09:25:00|1765.1|1762.1|1766.7|1763.7|1767.4|1764.4|1763.5|1760.5|161
1736933400000|2025-01-15 09:30:00|1767.4|1764.4|1766.7|1763.7|1769.7|1766.7|1765.7|1762.7|160
1736933700000|2025-01-15 09:35:00|1767.5|1764.5|1768.1|1765.1|1771|1768|1767.5|1764.5|104
1736934000000|2025-01-15 09:40:00|1768.5|1765.5|1769.4|1766.4|1771|1768|1767.7|1764.7|223
1736934300000|2025-01-15 09:45:00|1769.7|1766.7|1767.7|1764.7|1770.4|1767.4|1767.7|1764.7|118
1736934600000|2025-01-15 09:50:00|1768.1|1765.1|1768.7|1765.7|1768.7|1765.7|1765.5|1762.5|83
1736934900000|2025-01-15 09:55:00|1769|1766|1770|1767|1773.4|1770.4|1767.4|1764.4|223
1736935200000|2025-01-15 10:00:00|1769.7|1766.7|1764.5|1761.5|1769.7|1766.7|1764.5|1761.5|269
1736935500000|2025-01-15 10:05:00|1763.5|1760.5|1767.5|1764.5|1767.7|1764.7|1762.5|1759.5|143
1736935800000|2025-01-15 10:10:00|1767.1|1764.1|1765.4|1762.4|1768.1|1765.1|1765.4|1762.4|67
1736936100000|2025-01-15 10:15:00|1765.1|1762.1|1763.4|1760.4|1766.1|1763.1|1763.4|1760.4|76
1736936400000|2025-01-15 10:20:00|1763.1|1760.1|1763.4|1760.4|1765.7|1762.7|1761.4|1758.4|126
1736936700000|2025-01-15 10:25:00|1764.2|1761.2|1764.1|1761.1|1767.1|1764.1|1764.1|1761.1|246
1736937000000|2025-01-15 10:30:00|1763.7|1760.7|1769.7|1766.7|1769.7|1766.7|1763.4|1760.4|91
1736937300000|2025-01-15 10:35:00|1770.7|1767.7|1770.7|1767.7|1771.4|1768.4|1767.4|1764.4|196
1736937600000|2025-01-15 10:40:00|1771.3|1768.3|1767.4|1764.4|1771.7|1768.7|1767.1|1764.1|144
1736937900000|2025-01-15 10:45:00|1767.1|1764.1|1765.4|1762.4|1767.1|1764.1|1762.2|1759.2|234
1736938200000|2025-01-15 10:50:00|1765.8|1762.8|1763.8|1760.8|1767.4|1764.4|1763.4|1760.4|166
1736938500000|2025-01-15 10:55:00|1763.4|1760.4|1765.4|1762.4|1765.4|1762.4|1762.8|1759.8|55
1736938800000|2025-01-15 11:00:00|1765.1|1762.1|1766.1|1763.1|1766.4|1763.4|1764.2|1761.2|140
1736939100000|2025-01-15 11:05:00|1766.8|1763.8|1766.4|1763.4|1769.1|1766.1|1765.4|1762.4|101
1736939400000|2025-01-15 11:10:00|1767.4|1764.4|1766.4|1763.4|1768.4|1765.4|1765.4|1762.4|83
1736939700000|2025-01-15 11:15:00|1766.7|1763.7|1768|1765|1768|1765|1766.7|1763.7|95
1736940000000|2025-01-15 11:20:00|1768.3|1765.3|1766.5|1763.5|1769.3|1766.3|1766|1763|159
1736940300000|2025-01-15 11:25:00|1767|1764|1770.5|1767.5|1771.9|1768.9|1766|1763|250
1736940600000|2025-01-15 11:30:00|1770.2|1767.2|1770.5|1767.5|1771.5|1768.5|1768.9|1765.9|209
1736940900000|2025-01-15 11:35:00|1770.6|1767.6|1768.8|1765.8|1771.8|1768.8|1768.6|1765.6|175
1736941200000|2025-01-15 11:40:00|1771.8|1768.8|1768.1|1765.1|1772|1769|1767.6|1764.6|111
1736941500000|2025-01-15 11:45:00|1767.8|1764.8|1765.5|1762.5|1768.5|1765.5|1764.5|1761.5|198
1736941800000|2025-01-15 11:50:00|1765.3|1762.3|1764.8|1761.8|1766.5|1763.5|1764.5|1761.5|73
1736942100000|2025-01-15 11:55:00|1764.5|1761.5|1762.5|1759.5|1765.5|1762.5|1762.5|1759.5|130
1736942400000|2025-01-15 12:00:00|1763.3|1760.3|1762.5|1759.5|1764.6|1761.6|1761.5|1758.5|249
1736942700000|2025-01-15 12:05:00|1762.7|1759.7|1766.7|1763.7|1768.9|1765.9|1762.7|1759.7|277
1736943000000|2025-01-15 12:10:00|1765.7|1762.7|1763.4|1760.4|1765.7|1762.7|1763.1|1760.1|158
1736943300000|2025-01-15 12:15:00|1763.7|1760.7|1762.7|1759.7|1764.7|1761.7|1762.7|1759.7|57
1736943600000|2025-01-15 12:20:00|1762.5|1759.5|1761.7|1758.7|1764.5|1761.5|1761.7|1758.7|96
1736943900000|2025-01-15 12:25:00|1761.5|1758.5|1763.7|1760.7|1764.7|1761.7|1761.5|1758.5|66
1736944200000|2025-01-15 12:30:00|1763.1|1760.1|1762.1|1759.1|1763.1|1760.1|1761.5|1758.5|39
1736944500000|2025-01-15 12:35:00|1762.5|1759.5|1762.5|1759.5|1762.7|1759.7|1762.1|1759.1|47
1736944800000|2025-01-15 12:40:00|1762.7|1759.7|1762.5|1759.5|1764.5|1761.5|1762.5|1759.5|50
1736945100000|2025-01-15 12:45:00|1761.7|1758.7|1761.7|1758.7|1762.1|1759.1|1761.5|1758.5|59
1736945400000|2025-01-15 12:50:00|1761.5|1758.5|1762.7|1759.7|1762.7|1759.7|1761.5|1758.5|150
1736945700000|2025-01-15 12:55:00|1762.5|1759.5|1761.5|1758.5|1765.2|1762.2|1761.1|1758.1|111
1736946000000|2025-01-15 13:00:00|1761.7|1758.7|1759.7|1756.7|1762.1|1759.1|1759.7|1756.7|238
1736946300000|2025-01-15 13:05:00|1760.1|1757.1|1758.2|1755.2|1760.1|1757.1|1757.8|1754.8|566
1736946600000|2025-01-15 13:10:00|1758.3|1755.3|1759.2|1756.2|1762.7|1759.7|1757.8|1754.8|424
1736946900000|2025-01-15 13:15:00|1758.8|1755.8|1758.4|1755.4|1761.4|1758.4|1758.4|1755.4|589
1736947200000|2025-01-15 13:20:00|1756.4|1753.4|1753.9|1750.9|1758.2|1755.2|1751.6|1748.6|593
1736947500000|2025-01-15 13:25:00|1754.9|1751.9|1754.1|1751.1|1755.9|1752.9|1753.6|1750.6|359
1736947800000|2025-01-15 13:30:00|1754.4|1751.4|1756.4|1753.4|1757.4|1754.4|1753.4|1750.4|435
1736948100000|2025-01-15 13:35:00|1756|1753|1754.1|1751.1|1757.6|1754.6|1753.1|1750.1|362
1736948400000|2025-01-15 13:40:00|1754.5|1751.5|1756.4|1753.4|1758.4|1755.4|1754.5|1751.5|312
1736948700000|2025-01-15 13:45:00|1756|1753|1759.6|1756.6|1760.6|1757.6|1756|1753|287
1736949000000|2025-01-15 13:50:00|1757|1754|1756.9|1753.9|1765.2|1762.2|1755.6|1752.6|1252
1736949300000|2025-01-15 13:55:00|1757.3|1754.3|1752.6|1749.6|1757.9|1754.9|1752.6|1749.6|874
1736949600000|2025-01-15 14:00:00|1753.6|1750.6|1752.4|1749.4|1753.9|1750.9|1751.4|1748.4|266
1736949900000|2025-01-15 14:05:00|1752|1749|1753.9|1750.9|1753.9|1750.9|1748.6|1745.6|465
1736950200000|2025-01-15 14:10:00|1753.6|1750.6|1754.9|1751.9|1755.4|1752.4|1752.8|1749.8|242
1736950500000|2025-01-15 14:15:00|1755.9|1752.9|1754.7|1751.7|1757.3|1754.3|1753.9|1750.9|332
1736950800000|2025-01-15 14:20:00|1754.9|1751.9|1754.9|1751.9|1756.9|1753.9|1754.6|1751.6|108
1736951100000|2025-01-15 14:25:00|1754.7|1751.7|1755.9|1752.9|1756.6|1753.6|1753.6|1750.6|347
1736951400000|2025-01-15 14:30:00|1756.2|1753.2|1753.9|1750.9|1756.2|1753.2|1753.7|1750.7|368
1736951700000|2025-01-15 14:35:00|1754.2|1751.2|1754.2|1751.2|1755.9|1752.9|1752.9|1749.9|344
1736952000000|2025-01-15 14:40:00|1753.9|1750.9|1755|1752|1757.9|1754.9|1753.7|1750.7|482
1736952300000|2025-01-15 14:45:00|1754.9|1751.9|1752.9|1749.9|1755.1|1752.1|1752.9|1749.9|242
1736952600000|2025-01-15 14:50:00|1753.2|1750.2|1753.9|1750.9|1755.9|1752.9|1752.9|1749.9|192
1736952900000|2025-01-15 14:55:00|1753.1|1750.1|1751.9|1748.9|1753.9|1750.9|1751.9|1748.9|190
1736953200000|2025-01-15 15:00:00|1751.1|1748.1|1755.4|1752.4|1755.4|1752.4|1751.1|1748.1|331
1736953500000|2025-01-15 15:05:00|1755.9|1752.9|1753.1|1750.1|1759.1|1756.1|1753.1|1750.1|217
1736953800000|2025-01-15 15:10:00|1752.8|1749.8|1754.1|1751.1|1756.4|1753.4|1752.8|1749.8|466
1736954100000|2025-01-15 15:15:00|1754.4|1751.4|1755.1|1752.1|1756.4|1753.4|1754.4|1751.4|203
1736954400000|2025-01-15 15:20:00|1754.4|1751.4|1754.4|1751.4|1756.1|1753.1|1754.4|1751.4|217
1736954700000|2025-01-15 15:25:00|1753.4|1750.4|1753.4|1750.4|1753.4|1750.4|1753.4|1750.4|73
1736955000000|2025-01-15 15:30:00|1752.7|1749.7|1749.1|1746.1|1752.7|1749.7|1749.1|1746.1|490
1736955300000|2025-01-15 15:35:00|1750.1|1747.1|1750.4|1747.4|1751.8|1748.8|1750.1|1747.1|262
1736955600000|2025-01-15 15:40:00|1751.4|1748.4|1752.4|1749.4|1752.4|1749.4|1751.4|1748.4|113
1736955900000|2025-01-15 15:45:00|1751.6|1748.6|1750.4|1747.4|1752.4|1749.4|1750.4|1747.4|118
1736956200000|2025-01-15 15:50:00|1750.7|1747.7|1750.4|1747.4|1751.4|1748.4|1750.4|1747.4|130
1736956500000|2025-01-15 15:55:00|1749.6|1746.6|1748.4|1745.4|1749.6|1746.6|1748.4|1745.4|314
1736956800000|2025-01-15 16:00:00|1749.1|1746.1|1747.4|1744.4|1749.4|1746.4|1747.4|1744.4|189
1736957100000|2025-01-15 16:05:00|1746.4|1743.4|1744.5|1741.5|1746.4|1743.4|1743.8|1740.8|869
1736957400000|2025-01-15 16:10:00|1745.5|1742.5|1748.1|1745.1|1748.4|1745.4|1744.1|1741.1|469
1736957700000|2025-01-15 16:15:00|1747.1|1744.1|1748.6|1745.6|1750.4|1747.4|1747.1|1744.1|383
1736958000000|2025-01-15 16:20:00|1749|1746|1744.5|1741.5|1749.1|1746.1|1744.5|1741.5|130
1736958300000|2025-01-15 16:25:00|1744.8|1741.8|1744.1|1741.1|1744.8|1741.8|1743.8|1740.8|410
1736958600000|2025-01-15 16:30:00|1745.1|1742.1|1743.1|1740.1|1746.1|1743.1|1743.1|1740.1|386
1736958900000|2025-01-15 16:35:00|1742.1|1739.1|1741.1|1738.1|1743.1|1740.1|1740.1|1737.1|449
1736959200000|2025-01-15 16:40:00|1740.8|1737.8|1738.8|1735.8|1741.1|1738.1|1738.8|1735.8|488
1736959500000|2025-01-15 16:45:00|1737.6|1734.6|1737.1|1734.1|1737.6|1734.6|1736.3|1733.3|731
1736959800000|2025-01-15 16:50:00|1737|1734|1738.3|1735.3|1740.4|1737.4|1736.1|1733.1|635
1736960100000|2025-01-15 16:55:00|1738|1735|1738.3|1735.3|1738.3|1735.3|1737.3|1734.3|251
1736960400000|2025-01-15 17:00:00|1738.1|1735.1|1739.3|1736.3|1741.3|1738.3|1738.1|1735.1|631
1736960700000|2025-01-15 17:05:00|1739|1736|1738.3|1735.3|1739|1736|1738|1735|296
1736961000000|2025-01-15 17:10:00|1738.1|1735.1|1737.1|1734.1|1738.3|1735.3|1737.1|1734.1|332
1736961300000|2025-01-15 17:15:00|1737.8|1734.8|1736.1|1733.1|1737.8|1734.8|1736.1|1733.1|324
1736961600000|2025-01-15 17:20:00|1736.4|1733.4|1734.1|1731.1|1736.4|1733.4|1734.1|1731.1|268
1736961900000|2025-01-15 17:25:00|1731.5|1728.5|1731.5|1728.5|1732.5|1729.5|1731.5|1728.5|542
1736962200000|2025-01-15 17:30:00|1732|1729|1732.2|1729.2|1732.5|1729.5|1731.5|1728.5|728
1736962500000|2025-01-15 17:35:00|1731.8|1728.8|1730.1|1727.1|1731.8|1728.8|1727.3|1724.3|1443
1736962800000|2025-01-15 17:40:00|1729.1|1726.1|1731.3|1728.3|1731.6|1728.6|1728.1|1725.1|561
1736963100000|2025-01-15 17:45:00|1731.6|1728.6|1734.3|1731.3|1736.3|1733.3|1731.6|1728.6|452
1736963400000|2025-01-15 17:50:00|1735.5|1732.5|1734.1|1731.1|1736.3|1733.3|1731.1|1728.1|3296
1736963700000|2025-01-15 17:55:00|1734.7|1731.7|1736.7|1733.7|1738.1|1735.1|1733.1|1730.1|1441
1737016200000|2025-01-16 08:30:00|1746|1743|1749.7|1746.7|1750.4|1747.4|1742.7|1739.7|1257
1737016500000|2025-01-16 08:35:00|1749.2|1746.2|1750.6|1747.6|1752.4|1749.4|1748.5|1745.5|487
1737016800000|2025-01-16 08:40:00|1751|1748|1752.7|1749.7|1753|1750|1749.9|1746.9|429
1737017100000|2025-01-16 08:45:00|1753|1750|1749.5|1746.5|1753.7|1750.7|1748.5|1745.5|203
1737017400000|2025-01-16 08:50:00|1750.5|1747.5|1751.1|1748.1|1751.5|1748.5|1750.5|1747.5|169
1737017700000|2025-01-16 08:55:00|1750.7|1747.7|1753|1750|1754|1751|1749.5|1746.5|463
1737018000000|2025-01-16 09:00:00|1753.5|1750.5|1755.2|1752.2|1757.2|1754.2|1753|1750|630
1737018300000|2025-01-16 09:05:00|1754.2|1751.2|1755.2|1752.2|1756.2|1753.2|1754.2|1751.2|241
1737018600000|2025-01-16 09:10:00|1755.4|1752.4|1759.5|1756.5|1760.5|1757.5|1755.2|1752.2|462
1737018900000|2025-01-16 09:15:00|1759.1|1756.1|1755.5|1752.5|1760.8|1757.8|1755.5|1752.5|527
1737019200000|2025-01-16 09:20:00|1755.6|1752.6|1757.8|1754.8|1757.8|1754.8|1755.6|1752.6|126
1737019500000|2025-01-16 09:25:00|1758.8|1755.8|1757|1754|1758.8|1755.8|1756.8|1753.8|189
1737019800000|2025-01-16 09:30:00|1757.8|1754.8|1758|1755|1758.7|1755.7|1754.9|1751.9|186
1737020100000|2025-01-16 09:35:00|1757.9|1754.9|1758|1755|1758.6|1755.6|1756.9|1753.9|104
1737020400000|2025-01-16 09:40:00|1757.6|1754.6|1762.4|1759.4|1763.4|1760.4|1757.4|1754.4|437
1737020700000|2025-01-16 09:45:00|1762.9|1759.9|1765.6|1762.6|1766.3|1763.3|1762.9|1759.9|679
1737021000000|2025-01-16 09:50:00|1765.3|1762.3|1766.2|1763.2|1766.8|1763.8|1763.6|1760.6|358
1737021300000|2025-01-16 09:55:00|1766.6|1763.6|1764.6|1761.6|1766.8|1763.8|1763.3|1760.3|325
1737021600000|2025-01-16 10:00:00|1763.9|1760.9|1763.6|1760.6|1765.6|1762.6|1763.4|1760.4|321
1737021900000|2025-01-16 10:05:00|1763.4|1760.4|1764.2|1761.2|1764.6|1761.6|1762.3|1759.3|381
1737022200000|2025-01-16 10:10:00|1763.8|1760.8|1763.2|1760.2|1765.8|1762.8|1762.8|1759.8|152
1737022500000|2025-01-16 10:15:00|1762.9|1759.9|1763.6|1760.6|1763.7|1760.7|1760.3|1757.3|238
1737022800000|2025-01-16 10:20:00|1764.2|1761.2|1766.8|1763.8|1769.1|1766.1|1763.8|1760.8|247
1737023100000|2025-01-16 10:25:00|1766.2|1763.2|1766.4|1763.4|1768.1|1765.1|1764.8|1761.8|303
1737023400000|2025-01-16 10:30:00|1766.1|1763.1|1763.8|1760.8|1766.1|1763.1|1763.8|1760.8|151
1737023700000|2025-01-16 10:35:00|1764.2|1761.2|1763.8|1760.8|1765.4|1762.4|1763.7|1760.7|192
1737024000000|2025-01-16 10:40:00|1763.6|1760.6|1761.9|1758.9|1763.6|1760.6|1761.8|1758.8|109
1737024300000|2025-01-16 10:45:00|1762.3|1759.3|1764.4|1761.4|1764.4|1761.4|1761.8|1758.8|70
1737024600000|2025-01-16 10:50:00|1763.8|1760.8|1765.1|1762.1|1765.1|1762.1|1763.4|1760.4|33
1737024900000|2025-01-16 10:55:00|1765.4|1762.4|1761.5|1758.5|1765.8|1762.8|1761.5|1758.5|168
1737025200000|2025-01-16 11:00:00|1762.5|1759.5|1764.4|1761.4|1764.8|1761.8|1762.2|1759.2|258
1737025500000|2025-01-16 11:05:00|1764.5|1761.5|1762.5|1759.5|1764.5|1761.5|1761.5|1758.5|189
1737025800000|2025-01-16 11:10:00|1762.8|1759.8|1761.9|1758.9|1764.8|1761.8|1761.5|1758.5|198
1737026100000|2025-01-16 11:15:00|1761.5|1758.5|1762.8|1759.8|1762.8|1759.8|1759.9|1756.9|189
1737026400000|2025-01-16 11:20:00|1762.4|1759.4|1761.2|1758.2|1763.2|1760.2|1760.7|1757.7|168
1737026700000|2025-01-16 11:25:00|1761.5|1758.5|1759.7|1756.7|1761.5|1758.5|1759.7|1756.7|62
1737027000000|2025-01-16 11:30:00|1759.8|1756.8|1759.5|1756.5|1760.8|1757.8|1758.2|1755.2|89
1737027300000|2025-01-16 11:35:00|1759.8|1756.8|1760.8|1757.8|1761.8|1758.8|1759.8|1756.8|74
1737027600000|2025-01-16 11:40:00|1760.3|1757.3|1759.5|1756.5|1760.3|1757.3|1759.5|1756.5|94
1737027900000|2025-01-16 11:45:00|1759.3|1756.3|1757|1754|1759.9|1756.9|1756.1|1753.1|372
1737028200000|2025-01-16 11:50:00|1756.6|1753.6|1757.9|1754.9|1758.5|1755.5|1756.6|1753.6|163
1737028500000|2025-01-16 11:55:00|1757.5|1754.5|1756.2|1753.2|1757.5|1754.5|1756.2|1753.2|104
1737028800000|2025-01-16 12:00:00|1757.2|1754.2|1757.5|1754.5|1758.5|1755.5|1757.2|1754.2|69
1737029100000|2025-01-16 12:05:00|1757.4|1754.4|1759.5|1756.5|1759.8|1756.8|1757.4|1754.4|58
1737029400000|2025-01-16 12:10:00|1759.2|1756.2|1757.9|1754.9|1759.5|1756.5|1757.5|1754.5|401
1737029700000|2025-01-16 12:15:00|1758.2|1755.2|1761.8|1758.8|1764.8|1761.8|1758.2|1755.2|521
1737030000000|2025-01-16 12:20:00|1762.5|1759.5|1765.4|1762.4|1765.8|1762.8|1760.8|1757.8|303
1737030300000|2025-01-16 12:25:00|1765|1762|1769|1766|1770.6|1767.6|1765|1762|574
1737030600000|2025-01-16 12:30:00|1769.6|1766.6|1769.6|1766.6|1771.6|1768.6|1768|1765|223
1737030900000|2025-01-16 12:35:00|1769.3|1766.3|1770.3|1767.3|1770.3|1767.3|1769.3|1766.3|169
1737031200000|2025-01-16 12:40:00|1770|1767|1762.6|1759.6|1770|1767|1762.6|1759.6|305
1737031500000|2025-01-16 12:45:00|1763|1760|1772.3|1769.3|1773.3|1770.3|1763|1760|653
1737031800000|2025-01-16 12:50:00|1772.1|1769.1|1770|1767|1772.3|1769.3|1768.4|1765.4|321
1737032100000|2025-01-16 12:55:00|1769.6|1766.6|1766.4|1763.4|1771.3|1768.3|1766.2|1763.2|151
1737032400000|2025-01-16 13:00:00|1766.7|1763.7|1770|1767|1779.3|1776.3|1765.9|1762.9|778
1737032700000|2025-01-16 13:05:00|1769.4|1766.4|1761.5|1758.5|1770|1767|1761.1|1758.1|823
1737033000000|2025-01-16 13:10:00|1761.7|1758.7|1765.7|1762.7|1767.7|1764.7|1761.6|1758.6|504
1737033300000|2025-01-16 13:15:00|1766.4|1763.4|1763.7|1760.7|1766.7|1763.7|1763.7|1760.7|196
1737033600000|2025-01-16 13:20:00|1762.7|1759.7|1767.7|1764.7|1767.7|1764.7|1761.7|1758.7|416
1737033900000|2025-01-16 13:25:00|1767.2|1764.2|1767.1|1764.1|1767.7|1764.7|1764.7|1761.7|220
1737034200000|2025-01-16 13:30:00|1766.7|1763.7|1768.7|1765.7|1770.6|1767.6|1762.8|1759.8|363
1737034500000|2025-01-16 13:35:00|1769|1766|1770.4|1767.4|1770.7|1767.7|1767.7|1764.7|201
1737034800000|2025-01-16 13:40:00|1771|1768|1770|1767|1771.4|1768.4|1768.7|1765.7|135
1737035100000|2025-01-16 13:45:00|1769.3|1766.3|1769|1766|1770|1767|1767|1764|415
1737035400000|2025-01-16 13:50:00|1770|1767|1766.3|1763.3|1770|1767|1766|1763|222
1737035700000|2025-01-16 13:55:00|1766.7|1763.7|1770.3|1767.3|1772.7|1769.7|1764.7|1761.7|322
1737036000000|2025-01-16 14:00:00|1770|1767|1771|1768|1772|1769|1767.7|1764.7|494
1737036300000|2025-01-16 14:05:00|1770.8|1767.8|1772.3|1769.3|1772.7|1769.7|1769.7|1766.7|199
1737036600000|2025-01-16 14:10:00|1772.7|1769.7|1769.7|1766.7|1773|1770|1769.1|1766.1|270
1737036900000|2025-01-16 14:15:00|1770.4|1767.4|1769.7|1766.7|1771.8|1768.8|1768.7|1765.7|224
1737037200000|2025-01-16 14:20:00|1769.4|1766.4|1767.7|1764.7|1769.4|1766.4|1765.7|1762.7|286
1737037500000|2025-01-16 14:25:00|1767.2|1764.2|1767.7|1764.7|1768.7|1765.7|1766.7|1763.7|175
1737037800000|2025-01-16 14:30:00|1767.3|1764.3|1767.7|1764.7|1768.7|1765.7|1765.4|1762.4|363
1737038100000|2025-01-16 14:35:00|1767.4|1764.4|1764.4|1761.4|1767.4|1764.4|1764.1|1761.1|174
1737038400000|2025-01-16 14:40:00|1765.4|1762.4|1769.7|1766.7|1770.6|1767.6|1764.9|1761.9|578
1737038700000|2025-01-16 14:45:00|1770.4|1767.4|1766.7|1763.7|1770.7|1767.7|1765.7|1762.7|625
1737039000000|2025-01-16 14:50:00|1767.7|1764.7|1770.6|1767.6|1771.2|1768.2|1767.7|1764.7|659
1737039300000|2025-01-16 14:55:00|1770.2|1767.2|1781.2|1778.2|1782.3|1779.3|1770.2|1767.2|803
1737039600000|2025-01-16 15:00:00|1781.5|1778.5|1782|1779|1787|1784|1781.5|1778.5|1216
1737039900000|2025-01-16 15:05:00|1781.7|1778.7|1766.7|1763.7|1781.7|1778.7|1765.7|1762.7|1934
1737040200000|2025-01-16 15:10:00|1766.5|1763.5|1766.7|1763.7|1767.6|1764.6|1763.2|1760.2|1462
1737040500000|2025-01-16 15:15:00|1766.2|1763.2|1771.5|1768.5|1771.5|1768.5|1765.7|1762.7|550
1737040800000|2025-01-16 15:20:00|1771.8|1768.8|1767.5|1764.5|1772.5|1769.5|1766.9|1763.9|329
1737041100000|2025-01-16 15:25:00|1766.5|1763.5|1765.5|1762.5|1767.5|1764.5|1765.5|1762.5|199
1737041400000|2025-01-16 15:30:00|1766.5|1763.5|1764.2|1761.2|1767.5|1764.5|1763|1760|452
1737041700000|2025-01-16 15:35:00|1764.6|1761.6|1762.2|1759.2|1764.6|1761.6|1762.2|1759.2|97
1737042000000|2025-01-16 15:40:00|1761.2|1758.2|1765.7|1762.7|1766.7|1763.7|1760.2|1757.2|704
1737042300000|2025-01-16 15:45:00|1766.7|1763.7|1766.5|1763.5|1766.7|1763.7|1765.7|1762.7|367
1737042600000|2025-01-16 15:50:00|1767.5|1764.5|1760.5|1757.5|1768.5|1765.5|1759.8|1756.8|555
1737042900000|2025-01-16 15:55:00|1761.5|1758.5|1760.5|1757.5|1762.5|1759.5|1760.5|1757.5|201
1737043200000|2025-01-16 16:00:00|1760.2|1757.2|1761.5|1758.5|1761.5|1758.5|1759.5|1756.5|278
1737043500000|2025-01-16 16:05:00|1760.2|1757.2|1759.5|1756.5|1760.5|1757.5|1759.5|1756.5|467
1737043800000|2025-01-16 16:10:00|1759.8|1756.8|1758.2|1755.2|1759.8|1756.8|1758.2|1755.2|486
1737044100000|2025-01-16 16:15:00|1757.8|1754.8|1757.2|1754.2|1758.2|1755.2|1757.2|1754.2|372
1737044400000|2025-01-16 16:20:00|1757.5|1754.5|1755.2|1752.2|1758.5|1755.5|1755.2|1752.2|334
1737044700000|2025-01-16 16:25:00|1754.9|1751.9|1754.5|1751.5|1755.8|1752.8|1754.2|1751.2|396
1737045000000|2025-01-16 16:30:00|1754.2|1751.2|1755.8|1752.8|1756.5|1753.5|1754.2|1751.2|239
1737045300000|2025-01-16 16:35:00|1755.5|1752.5|1755.8|1752.8|1756.2|1753.2|1754.8|1751.8|192
1737045600000|2025-01-16 16:40:00|1755.5|1752.5|1755.2|1752.2|1756.2|1753.2|1754.4|1751.4|145
1737045900000|2025-01-16 16:45:00|1755.4|1752.4|1755.4|1752.4|1756.2|1753.2|1754.4|1751.4|208
1737046200000|2025-01-16 16:50:00|1755.2|1752.2|1755.4|1752.4|1755.4|1752.4|1754.4|1751.4|127
1737046500000|2025-01-16 16:55:00|1755.9|1752.9|1755.4|1752.4|1755.9|1752.9|1754.4|1751.4|165
1737046800000|2025-01-16 17:00:00|1754.9|1751.9|1754.4|1751.4|1754.9|1751.9|1753.4|1750.4|253
1737047100000|2025-01-16 17:05:00|1754.3|1751.3|1756.4|1753.4|1757.4|1754.4|1754.3|1751.3|320
1737047400000|2025-01-16 17:10:00|1756.1|1753.1|1753.4|1750.4|1756.7|1753.7|1753.4|1750.4|196
1737047700000|2025-01-16 17:15:00|1753.7|1750.7|1754.7|1751.7|1755.3|1752.3|1753.7|1750.7|294
1737048000000|2025-01-16 17:20:00|1754.1|1751.1|1754.7|1751.7|1755.1|1752.1|1754.1|1751.1|91
1737048300000|2025-01-16 17:25:00|1754.4|1751.4|1753.7|1750.7|1754.4|1751.4|1753.7|1750.7|93
1737048600000|2025-01-16 17:30:00|1753.4|1750.4|1754.7|1751.7|1755.7|1752.7|1752.7|1749.7|420
1737048900000|2025-01-16 17:35:00|1753.7|1750.7|1755.7|1752.7|1755.7|1752.7|1753.7|1750.7|316
1737049200000|2025-01-16 17:40:00|1755.4|1752.4|1754.7|1751.7|1755.7|1752.7|1753.4|1750.4|206
1737049500000|2025-01-16 17:45:00|1754.4|1751.4|1756.2|1753.2|1758.9|1755.9|1753.7|1750.7|930
1737049800000|2025-01-16 17:50:00|1756.9|1753.9|1754.2|1751.2|1758.2|1755.2|1752.9|1749.9|2066
1737050100000|2025-01-16 17:55:00|1754.6|1751.6|1753.4|1750.4|1755.2|1752.2|1752.9|1749.9|1190
1737102600000|2025-01-17 08:30:00|1756.3|1753.3|1748.7|1745.7|1758.3|1755.3|1746.2|1743.2|1396
1737102900000|2025-01-17 08:35:00|1748.1|1745.1|1744.4|1741.4|1748.1|1745.1|1743.2|1740.2|226
1737103200000|2025-01-17 08:40:00|1744.8|1741.8|1744.8|1741.8|1746.2|1743.2|1743.2|1740.2|161
1737103500000|2025-01-17 08:45:00|1745.2|1742.2|1742.5|1739.5|1745.2|1742.2|1742.2|1739.2|279
1737103800000|2025-01-17 08:50:00|1743.2|1740.2|1743.5|1740.5|1744.2|1741.2|1741.9|1738.9|241
1737104100000|2025-01-17 08:55:00|1743.2|1740.2|1742.9|1739.9|1744.9|1741.9|1741.9|1738.9|198
1737104400000|2025-01-17 09:00:00|1743.9|1740.9|1744.2|1741.2|1745.5|1742.5|1743.9|1740.9|106
1737104700000|2025-01-17 09:05:00|1744.5|1741.5|1742.3|1739.3|1744.5|1741.5|1741.3|1738.3|159
1737105000000|2025-01-17 09:10:00|1741.9|1738.9|1744.1|1741.1|1744.1|1741.1|1741.9|1738.9|77
1737105300000|2025-01-17 09:15:00|1744.4|1741.4|1745.8|1742.8|1745.8|1742.8|1744.4|1741.4|63
1737105600000|2025-01-17 09:20:00|1746.1|1743.1|1745.8|1742.8|1747.8|1744.8|1744.8|1741.8|148
1737105900000|2025-01-17 09:25:00|1746.1|1743.1|1746.1|1743.1|1747.9|1744.9|1745.1|1742.1|149
1737106200000|2025-01-17 09:30:00|1746.5|1743.5|1746.1|1743.1|1749.5|1746.5|1745.1|1742.1|130
1737106500000|2025-01-17 09:35:00|1746|1743|1744.5|1741.5|1746|1743|1744.5|1741.5|45
1737106800000|2025-01-17 09:40:00|1744.9|1741.9|1743.3|1740.3|1744.9|1741.9|1742.9|1739.9|43
1737107100000|2025-01-17 09:45:00|1742.9|1739.9|1742.6|1739.6|1743.3|1740.3|1741.6|1738.6|114
1737107400000|2025-01-17 09:50:00|1742.2|1739.2|1742.6|1739.6|1742.6|1739.6|1742.2|1739.2|23
1737107700000|2025-01-17 09:55:00|1742.7|1739.7|1744.9|1741.9|1744.9|1741.9|1742.6|1739.6|202
1737108000000|2025-01-17 10:00:00|1744.5|1741.5|1743.9|1740.9|1744.9|1741.9|1742.9|1739.9|72
1737108300000|2025-01-17 10:05:00|1743.6|1740.6|1744.9|1741.9|1745.9|1742.9|1743.6|1740.6|71
1737108600000|2025-01-17 10:10:00|1744.5|1741.5|1743.9|1740.9|1744.5|1741.5|1743.9|1740.9|91
1737108900000|2025-01-17 10:15:00|||||||||12
1737109200000|2025-01-17 10:20:00|1743.6|1740.6|1745.5|1742.5|1747.4|1744.4|1742.9|1739.9|240
1737109500000|2025-01-17 10:25:00|1745.9|1742.9|1746.1|1743.1|1747.1|1744.1|1745.5|1742.5|51
1737109800000|2025-01-17 10:30:00|1745.7|1742.7|1748.4|1745.4|1748.4|1745.4|1745.7|1742.7|102
1737110100000|2025-01-17 10:35:00|1748|1745|1747.4|1744.4|1748.4|1745.4|1746.4|1743.4|45
1737110400000|2025-01-17 10:40:00|1746.4|1743.4|1746.4|1743.4|1746.7|1743.7|1746.1|1743.1|51
1737110700000|2025-01-17 10:45:00|1746|1743|1746.4|1743.4|1746.4|1743.4|1746|1743|10
1737111000000|2025-01-17 10:50:00|1746.2|1743.2|1746.4|1743.4|1747.4|1744.4|1745.4|1742.4|59
1737111300000|2025-01-17 10:55:00|1746.9|1743.9|1745.3|1742.3|1746.9|1743.9|1745.3|1742.3|19
1737111600000|2025-01-17 11:00:00|1743.7|1740.7|1743.3|1740.3|1744.1|1741.1|1743.1|1740.1|58
1737111900000|2025-01-17 11:05:00|1743.2|1740.2|1738.8|1735.8|1743.2|1740.2|1738.6|1735.6|82
1737112200000|2025-01-17 11:10:00|1739.2|1736.2|1738.8|1735.8|1739.8|1736.8|1738.8|1735.8|31
1737112500000|2025-01-17 11:15:00|1738.6|1735.6|1736.7|1733.7|1738.6|1735.6|1736.6|1733.6|76
1737112800000|2025-01-17 11:20:00|1736.8|1733.8|1736.6|1733.6|1739.1|1736.1|1736.6|1733.6|184
1737113100000|2025-01-17 11:25:00|1736.3|1733.3|1732.4|1729.4|1736.3|1733.3|1731.8|1728.8|536
1737113400000|2025-01-17 11:30:00|1733.1|1730.1|1733.8|1730.8|1734.1|1731.1|1729.5|1726.5|470
1737113700000|2025-01-17 11:35:00|1733.4|1730.4|1732.1|1729.1|1733.4|1730.4|1731.8|1728.8|133
1737114000000|2025-01-17 11:40:00|1732.4|1729.4|1734.1|1731.1|1734.1|1731.1|1731.4|1728.4|160
1737114300000|2025-01-17 11:45:00|1733.9|1730.9|1733.4|1730.4|1734|1731|1732.8|1729.8|147
1737114600000|2025-01-17 11:50:00|1733|1730|1734.9|1731.9|1736|1733|1732.8|1729.8|163
1737114900000|2025-01-17 11:55:00|1734.8|1731.8|1734|1731|1735|1732|1733.9|1730.9|47
1737115200000|2025-01-17 12:00:00|1733.5|1730.5|1733.8|1730.8|1734.3|1731.3|1732|1729|135
1737115500000|2025-01-17 12:05:00|1733.4|1730.4|1731.8|1728.8|1734|1731|1731.8|1728.8|195
1737115800000|2025-01-17 12:10:00|1732.2|1729.2|1733.8|1730.8|1735|1732|1731.8|1728.8|120
1737116100000|2025-01-17 12:15:00|1733.4|1730.4|1732.8|1729.8|1733.4|1730.4|1732.8|1729.8|45
1737116400000|2025-01-17 12:20:00|1733.8|1730.8|1731.5|1728.5|1733.8|1730.8|1731.5|1728.5|232
1737116700000|2025-01-17 12:25:00|1731.1|1728.1|1731.5|1728.5|1731.5|1728.5|1730.5|1727.5|139
1737117000000|2025-01-17 12:30:00|1730.8|1727.8|1731.5|1728.5|1731.6|1728.6|1730.5|1727.5|75
1737117300000|2025-01-17 12:35:00|1732.1|1729.1|1728.3|1725.3|1732.1|1729.1|1728.3|1725.3|264
1737117600000|2025-01-17 12:40:00|1729.1|1726.1|1729.3|1726.3|1729.9|1726.9|1729.1|1726.1|239
1737117900000|2025-01-17 12:45:00|1729.9|1726.9|1732.9|1729.9|1733.9|1730.9|1729.9|1726.9|222
1737118200000|2025-01-17 12:50:00|1733.3|1730.3|1731.3|1728.3|1733.3|1730.3|1731.3|1728.3|116
1737118500000|2025-01-17 12:55:00|1731|1728|1732.2|1729.2|1733.5|1730.5|1730.3|1727.3|245
1737118800000|2025-01-17 13:00:00|1732.6|1729.6|1729|1726|1732.6|1729.6|1728|1725|392
1737119100000|2025-01-17 13:05:00|1728.6|1725.6|1726.1|1723.1|1730|1727|1725.7|1722.7|758
1737119400000|2025-01-17 13:10:00|1725.7|1722.7|1726.7|1723.7|1729.1|1726.1|1725.7|1722.7|717
1737119700000|2025-01-17 13:15:00|1726.5|1723.5|1729.7|1726.7|1730.7|1727.7|1726.5|1723.5|546
1737120000000|2025-01-17 13:20:00|1730.5|1727.5|1733|1730|1740.2|1737.2|1730.5|1727.5|580
1737120300000|2025-01-17 13:25:00|1733.1|1730.1|1731.6|1728.6|1734|1731|1731|1728|278
1737120600000|2025-01-17 13:30:00|1731.2|1728.2|1730|1727|1731.6|1728.6|1728.7|1725.7|238
1737120900000|2025-01-17 13:35:00|1729.6|1726.6|1730|1727|1730|1727|1729|1726|175
1737121200000|2025-01-17 13:40:00|1730.3|1727.3|1732|1729|1733|1730|1728.7|1725.7|259
1737121500000|2025-01-17 13:45:00|1732.6|1729.6|1733.2|1730.2|1736.5|1733.5|1732|1729|502
1737121800000|2025-01-17 13:50:00|1732.5|1729.5|1730|1727|1733.2|1730.2|1730|1727|353
1737122100000|2025-01-17 13:55:00|1730.2|1727.2|1730.8|1727.8|1732.5|1729.5|1729|1726|382
1737122400000|2025-01-17 14:00:00|1730.5|1727.5|1733.5|1730.5|1733.5|1730.5|1730.5|1727.5|151
1737122700000|2025-01-17 14:05:00|1733.1|1730.1|1731.5|1728.5|1733.5|1730.5|1731.2|1728.2|127
1737123000000|2025-01-17 14:10:00|1730.8|1727.8|1730.5|1727.5|1732.5|1729.5|1730.5|1727.5|164
1737123300000|2025-01-17 14:15:00|1730.2|1727.2|1733.5|1730.5|1733.5|1730.5|1729.8|1726.8|188
1737123600000|2025-01-17 14:20:00|1733.2|1730.2|1734.2|1731.2|1735.2|1732.2|1732.2|1729.2|266
1737123900000|2025-01-17 14:25:00|1734|1731|1733.2|1730.2|1734.5|1731.5|1731.8|1728.8|168
1737124200000|2025-01-17 14:30:00|1732.7|1729.7|1732.5|1729.5|1733.5|1730.5|1731.5|1728.5|159
1737124500000|2025-01-17 14:35:00|1732.7|1729.7|1732.6|1729.6|1735.2|1732.2|1731.9|1728.9|611
1737124800000|2025-01-17 14:40:00|1732.2|1729.2|1732.2|1729.2|1733.2|1730.2|1731.8|1728.8|174
1737125100000|2025-01-17 14:45:00|1731.8|1728.8|1730.2|1727.2|1732.2|1729.2|1729.2|1726.2|345
1737125400000|2025-01-17 14:50:00|1729.8|1726.8|1731.8|1728.8|1734.4|1731.4|1729.4|1726.4|227
1737125700000|2025-01-17 14:55:00|1731.4|1728.4|1731.4|1728.4|1731.8|1728.8|1730.8|1727.8|144
1737126000000|2025-01-17 15:00:00|1730.4|1727.4|1733.1|1730.1|1734.7|1731.7|1730.4|1727.4|360
1737126300000|2025-01-17 15:05:00|1733.4|1730.4|1735.4|1732.4|1737.2|1734.2|1732.4|1729.4|327
1737126600000|2025-01-17 15:10:00|1736.4|1733.4|1734.1|1731.1|1738.2|1735.2|1733.4|1730.4|265
1737126900000|2025-01-17 15:15:00|1733.7|1730.7|1733.4|1730.4|1735.4|1732.4|1733.4|1730.4|231
1737127200000|2025-01-17 15:20:00|1734.4|1731.4|1732.8|1729.8|1734.4|1731.4|1731.7|1728.7|236
1737127500000|2025-01-17 15:25:00|1732.4|1729.4|1734.4|1731.4|1734.8|1731.8|1732.4|1729.4|131
1737127800000|2025-01-17 15:30:00|1735.4|1732.4|1733.2|1730.2|1736.7|1733.7|1733.2|1730.2|435
1737128100000|2025-01-17 15:35:00|1732.8|1729.8|1732.4|1729.4|1733.4|1730.4|1732.4|1729.4|83
1737128400000|2025-01-17 15:40:00|1731.8|1728.8|1732.4|1729.4|1733.2|1730.2|1731.4|1728.4|97
1737128700000|2025-01-17 15:45:00|1732.2|1729.2|1730.8|1727.8|1732.2|1729.2|1730.2|1727.2|202
1737129000000|2025-01-17 15:50:00|1731.2|1728.2|1731.2|1728.2|1731.2|1728.2|1730.5|1727.5|56
1737129300000|2025-01-17 15:55:00|1730.9|1727.9|1731.2|1728.2|1731.2|1728.2|1730.2|1727.2|87
1737129600000|2025-01-17 16:00:00|1731.9|1728.9|1736.7|1733.7|1736.7|1733.7|1731.9|1728.9|325
1737129900000|2025-01-17 16:05:00|1736.4|1733.4|1736|1733|1738.9|1735.9|1736|1733|339
1737130200000|2025-01-17 16:10:00|1735.7|1732.7|1737.3|1734.3|1737.9|1734.9|1735.7|1732.7|250
1737130500000|2025-01-17 16:15:00|1737.8|1734.8|1737.9|1734.9|1738.9|1735.9|1736.7|1733.7|120
1737130800000|2025-01-17 16:20:00|1738.9|1735.9|1740.4|1737.4|1741.4|1738.4|1738.2|1735.2|536
1737131100000|2025-01-17 16:25:00|1739.4|1736.4|1738.4|1735.4|1740.4|1737.4|1738.2|1735.2|301
1737131400000|2025-01-17 16:30:00|1738.8|1735.8|1735.4|1732.4|1738.8|1735.8|1735.4|1732.4|170
1737131700000|2025-01-17 16:35:00|1736.2|1733.2|1737.4|1734.4|1738.7|1735.7|1735.8|1732.8|315
1737132000000|2025-01-17 16:40:00|1737|1734|1736.7|1733.7|1737.4|1734.4|1736.7|1733.7|100
1737132300000|2025-01-17 16:45:00|1735.4|1732.4|1735|1732|1735.7|1732.7|1734.7|1731.7|200
1737132600000|2025-01-17 16:50:00|1735.4|1732.4|1734.7|1731.7|1736.7|1733.7|1734.4|1731.4|172
1737132900000|2025-01-17 16:55:00|1734.4|1731.4|1734.4|1731.4|1737.4|1734.4|1734.4|1731.4|156
1737133200000|2025-01-17 17:00:00|1734|1731|1735.6|1732.6|1736.9|1733.9|1733.7|1730.7|296
1737133500000|2025-01-17 17:05:00|1735.3|1732.3|1734.9|1731.9|1735.6|1732.6|1733.8|1730.8|144
1737133800000|2025-01-17 17:10:00|1734.8|1731.8|1733.9|1730.9|1734.9|1731.9|1732.9|1729.9|390
1737134100000|2025-01-17 17:15:00|1732.9|1729.9|1732.9|1729.9|1733.4|1730.4|1732.9|1729.9|138
1737134400000|2025-01-17 17:20:00|1733.4|1730.4|1731.6|1728.6|1733.9|1730.9|1731.6|1728.6|306
1737134700000|2025-01-17 17:25:00|1730.9|1727.9|1731.6|1728.6|1732.6|1729.6|1730.9|1727.9|153
1737135000000|2025-01-17 17:30:00|1730.9|1727.9|1729.6|1726.6|1730.9|1727.9|1729.6|1726.6|289
1737135300000|2025-01-17 17:35:00|1729.9|1726.9|1730.9|1727.9|1731.6|1728.6|1729.9|1726.9|318
1737135600000|2025-01-17 17:40:00|1731.9|1728.9|1733.3|1730.3|1733.9|1730.9|1730.6|1727.6|596
1737135900000|2025-01-17 17:45:00|1732.6|1729.6|1735.9|1732.9|1736.9|1733.9|1731.9|1728.9|262
1737136200000|2025-01-17 17:50:00|1736.3|1733.3|1740.1|1737.1|1741.4|1738.4|1736.3|1733.3|2024
1737136500000|2025-01-17 17:55:00|1739.1|1736.1|1739.1|1736.1|1739.1|1736.1|1738.1|1735.1|734
1737448200000|2025-01-21 08:30:00|1727.9|1724.9|1729.7|1726.7|1731.7|1728.7|1722.5|1719.5|3396
1737448500000|2025-01-21 08:35:00|1730.3|1727.3|1736.9|1733.9|1737.2|1734.2|1729.3|1726.3|1070
1737448800000|2025-01-21 08:40:00|1737.1|1734.1|1740.3|1737.3|1740.5|1737.5|1735.3|1732.3|1174
1737449100000|2025-01-21 08:45:00|1740.9|1737.9|1738.5|1735.5|1745.1|1742.1|1738.5|1735.5|1291
1737449400000|2025-01-21 08:50:00|1738.1|1735.1|1739.5|1736.5|1740.1|1737.1|1737.8|1734.8|130
1737449700000|2025-01-21 08:55:00|1739.1|1736.1|1740.1|1737.1|1740.1|1737.1|1737.8|1734.8|115
1737450000000|2025-01-21 09:00:00|1739.5|1736.5|1738.5|1735.5|1740.1|1737.1|1737.8|1734.8|365
1737450300000|2025-01-21 09:05:00|1737.8|1734.8|1739.5|1736.5|1740.1|1737.1|1737.8|1734.8|419
1737450600000|2025-01-21 09:10:00|1739.6|1736.6|1739|1736|1740.1|1737.1|1738.5|1735.5|73
1737450900000|2025-01-21 09:15:00|1738.5|1735.5|1739.1|1736.1|1739.1|1736.1|1737.1|1734.1|88
1737451200000|2025-01-21 09:20:00|1740.3|1737.3|1739.9|1736.9|1740.3|1737.3|1739.3|1736.3|156
1737451500000|2025-01-21 09:25:00|1739.3|1736.3|1737.3|1734.3|1739.3|1736.3|1737.3|1734.3|92
1737451800000|2025-01-21 09:30:00|1738.1|1735.1|1737.6|1734.6|1738.1|1735.1|1734.8|1731.8|513
1737452100000|2025-01-21 09:35:00|1738.1|1735.1|1737.1|1734.1|1738.1|1735.1|1737.1|1734.1|48
1737452400000|2025-01-21 09:40:00|1735.1|1732.1|1736.1|1733.1|1736.1|1733.1|1735.1|1732.1|213
1737452700000|2025-01-21 09:45:00|1737.1|1734.1|1743.6|1740.6|1745.1|1742.1|1737.1|1734.1|352
1737453000000|2025-01-21 09:50:00|1743.9|1740.9|1745|1742|1745.4|1742.4|1743.1|1740.1|281
1737453300000|2025-01-21 09:55:00|1744|1741|1743.8|1740.8|1744.9|1741.9|1742|1739|242
1737453600000|2025-01-21 10:00:00|1743.4|1740.4|1742.4|1739.4|1744|1741|1742|1739|165
1737453900000|2025-01-21 10:05:00|1741.7|1738.7|1742.4|1739.4|1744|1741|1741.4|1738.4|113
1737454200000|2025-01-21 10:10:00|1743|1740|1742|1739|1743|1740|1742|1739|111
1737454500000|2025-01-21 10:15:00|1742.8|1739.8|1743.6|1740.6|1744.8|1741.8|1741.8|1738.8|160
1737454800000|2025-01-21 10:20:00|1743.2|1740.2|1738.6|1735.6|1743.2|1740.2|1738.6|1735.6|101
1737455100000|2025-01-21 10:25:00|1738.2|1735.2|1738.6|1735.6|1738.7|1735.7|1737.2|1734.2|84
1737455400000|2025-01-21 10:30:00|1738.2|1735.2|1738.6|1735.6|1739.6|1736.6|1737.6|1734.6|52
1737455700000|2025-01-21 10:35:00|1738.7|1735.7|1738.8|1735.8|1739.8|1736.8|1738.2|1735.2|80
1737456000000|2025-01-21 10:40:00|1738.9|1735.9|1738.9|1735.9|1738.9|1735.9|1738.8|1735.8|43
1737456300000|2025-01-21 10:45:00|1738.8|1735.8|1740|1737|1740.4|1737.4|1738.8|1735.8|80
1737456600000|2025-01-21 10:50:00|1740.4|1737.4|1741.8|1738.8|1741.8|1738.8|1740.4|1737.4|82
1737456900000|2025-01-21 10:55:00|1742.8|1739.8|1741.8|1738.8|1742.8|1739.8|1740.6|1737.6|98
1737457200000|2025-01-21 11:00:00|1740.8|1737.8|1736.8|1733.8|1740.8|1737.8|1736.8|1733.8|128
1737457500000|2025-01-21 11:05:00|1736.2|1733.2|1729.7|1726.7|1737.4|1734.4|1729.2|1726.2|767
1737457800000|2025-01-21 11:10:00|1729.3|1726.3|1729.3|1726.3|1731.1|1728.1|1728.3|1725.3|156
1737458100000|2025-01-21 11:15:00|1729.6|1726.6|1729.6|1726.6|1731.6|1728.6|1729.3|1726.3|153
1737458400000|2025-01-21 11:20:00|1729.1|1726.1|1730.5|1727.5|1731.5|1728.5|1729.1|1726.1|332
1737458700000|2025-01-21 11:25:00|1730.7|1727.7|1729.5|1726.5|1731.8|1728.8|1729.5|1726.5|81
1737459000000|2025-01-21 11:30:00|1729.2|1726.2|1725.4|1722.4|1729.3|1726.3|1725.3|1722.3|331
1737459300000|2025-01-21 11:35:00|1725.5|1722.5|1723.9|1720.9|1726.7|1723.7|1723.7|1720.7|362
1737459600000|2025-01-21 11:40:00|1722.9|1719.9|1718.7|1715.7|1723.9|1720.9|1715|1712|831
1737459900000|2025-01-21 11:45:00|1718.6|1715.6|1719.6|1716.6|1719.6|1716.6|1716|1713|455
1737460200000|2025-01-21 11:50:00|1719.2|1716.2|1715.6|1712.6|1719.6|1716.6|1714.9|1711.9|827
1737460500000|2025-01-21 11:55:00|1716|1713|1705.9|1702.9|1716.5|1713.5|1705.8|1702.8|1097
1737460800000|2025-01-21 12:00:00|1706.7|1703.7|1705.9|1702.9|1706.9|1703.9|1704.9|1701.9|266
1737461100000|2025-01-21 12:05:00|1705.3|1702.3|1706.3|1703.3|1706.9|1703.9|1705.3|1702.3|384
1737461400000|2025-01-21 12:10:00|1706.8|1703.8|1708.8|1705.8|1709.4|1706.4|1704.9|1701.9|383
1737461700000|2025-01-21 12:15:00|1709.3|1706.3|1712.4|1709.4|1712.9|1709.9|1708.2|1705.2|171
1737462000000|2025-01-21 12:20:00|1713.4|1710.4|1715.4|1712.4|1715.6|1712.6|1713.4|1710.4|412
1737462300000|2025-01-21 12:25:00|1715.1|1712.1|1715.4|1712.4|1716.5|1713.5|1714.4|1711.4|113
1737462600000|2025-01-21 12:30:00|1714.5|1711.5|1713.8|1710.8|1716.6|1713.6|1713.8|1710.8|340
1737462900000|2025-01-21 12:35:00|1713.4|1710.4|1715.4|1712.4|1716.4|1713.4|1713.4|1710.4|86
1737463200000|2025-01-21 12:40:00|1714.6|1711.6|1711.5|1708.5|1715.6|1712.6|1711|1708|74
1737463500000|2025-01-21 12:45:00|1711.4|1708.4|1712.6|1709.6|1713.1|1710.1|1708.6|1705.6|39
1737463800000|2025-01-21 12:50:00|1712.2|1709.2|1712.6|1709.6|1713.8|1710.8|1712.2|1709.2|20
1737464100000|2025-01-21 12:55:00|1712.8|1709.8|1711.4|1708.4|1713.5|1710.5|1711.4|1708.4|42
1737464400000|2025-01-21 13:00:00|1711.5|1708.5|1706.1|1703.1|1712|1709|1705.1|1702.1|568
1737464700000|2025-01-21 13:05:00|1705.9|1702.9|1703.9|1700.9|1706.9|1703.9|1703.9|1700.9|501
1737465000000|2025-01-21 13:10:00|1703.2|1700.2|1696.7|1693.7|1703.9|1700.9|1695.4|1692.4|1582
1737465300000|2025-01-21 13:15:00|1697.7|1694.7|1699.5|1696.5|1701|1698|1696.1|1693.1|991
1737465600000|2025-01-21 13:20:00|1699.1|1696.1|1696.9|1693.9|1699.1|1696.1|1696.9|1693.9|578
1737465900000|2025-01-21 13:25:00|1696.5|1693.5|1697.1|1694.1|1698.5|1695.5|1695.9|1692.9|295
1737466200000|2025-01-21 13:30:00|1698.1|1695.1|1698.7|1695.7|1698.7|1695.7|1694.4|1691.4|555
1737466500000|2025-01-21 13:35:00|1698.3|1695.3|1699.7|1696.7|1701.7|1698.7|1698.3|1695.3|253
1737466800000|2025-01-21 13:40:00|1700|1697|1698.4|1695.4|1700.7|1697.7|1697|1694|662
1737467100000|2025-01-21 13:45:00|1698.5|1695.5|1704.1|1701.1|1705.1|1702.1|1697.4|1694.4|764
1737467400000|2025-01-21 13:50:00|1705.1|1702.1|1703.5|1700.5|1705.1|1702.1|1702.3|1699.3|225
1737467700000|2025-01-21 13:55:00|1704.5|1701.5|1703.7|1700.7|1705.3|1702.3|1703.1|1700.1|656
1737468000000|2025-01-21 14:00:00|1704.1|1701.1|1705.3|1702.3|1705.3|1702.3|1701.3|1698.3|373
1737468300000|2025-01-21 14:05:00|1704.7|1701.7|1704.6|1701.6|1705.3|1702.3|1703.6|1700.6|222
1737468600000|2025-01-21 14:10:00|1704.3|1701.3|1704.6|1701.6|1705.3|1702.3|1703.6|1700.6|354
1737468900000|2025-01-21 14:15:00|1703.9|1700.9|1702.3|1699.3|1705.3|1702.3|1702.1|1699.1|294
1737469200000|2025-01-21 14:20:00|1702.7|1699.7|1702.3|1699.3|1703.1|1700.1|1702.1|1699.1|243
1737469500000|2025-01-21 14:25:00|1702.7|1699.7|1704.2|1701.2|1704.3|1701.3|1702.3|1699.3|203
1737469800000|2025-01-21 14:30:00|1704.1|1701.1|1700.1|1697.1|1704.3|1701.3|1699.6|1696.6|611
1737470100000|2025-01-21 14:35:00|1699.1|1696.1|1701.1|1698.1|1702.3|1699.3|1698.1|1695.1|611
1737470400000|2025-01-21 14:40:00|1701.3|1698.3|1702.5|1699.5|1703.3|1700.3|1699.1|1696.1|357
1737470700000|2025-01-21 14:45:00|1701.9|1698.9|1699.8|1696.8|1702.5|1699.5|1699.8|1696.8|328
1737471000000|2025-01-21 14:50:00|1700.8|1697.8|1694|1691|1700.8|1697.8|1693.1|1690.1|1505
1737471300000|2025-01-21 14:55:00|1694.1|1691.1|1689.1|1686.1|1694.1|1691.1|1688.7|1685.7|1125
1737471600000|2025-01-21 15:00:00|1688.1|1685.1|1696.1|1693.1|1696.1|1693.1|1684.9|1681.9|777
1737471900000|2025-01-21 15:05:00|1695.7|1692.7|1696.1|1693.1|1696.8|1693.8|1694.5|1691.5|1353
1737472200000|2025-01-21 15:10:00|1696.5|1693.5|1694.3|1691.3|1699.3|1696.3|1691.1|1688.1|1037
1737472500000|2025-01-21 15:15:00|1693.9|1690.9|1697.3|1694.3|1697.9|1694.9|1693.9|1690.9|331
1737472800000|2025-01-21 15:20:00|1697.5|1694.5|1697.3|1694.3|1699.3|1696.3|1696.3|1693.3|463
1737473100000|2025-01-21 15:25:00|1698.1|1695.1|1696.1|1693.1|1699.5|1696.5|1696.1|1693.1|546
1737473400000|2025-01-21 15:30:00|1696.6|1693.6|1699|1696|1699.3|1696.3|1696.3|1693.3|326
1737473700000|2025-01-21 15:35:00|1698.8|1695.8|1699.1|1696.1|1700.8|1697.8|1698.4|1695.4|224
1737474000000|2025-01-21 15:40:00|1696.8|1693.8|1696.2|1693.2|1696.9|1693.9|1694.7|1691.7|282
1737474300000|2025-01-21 15:45:00|1696.6|1693.6|1698.6|1695.6|1698.6|1695.6|1696.6|1693.6|234
1737474600000|2025-01-21 15:50:00|1699.4|1696.4|1699.8|1696.8|1700.6|1697.6|1699.4|1696.4|468
1737474900000|2025-01-21 15:55:00|1700.8|1697.8|1701.1|1698.1|1702.8|1699.8|1700.8|1697.8|195
1737475200000|2025-01-21 16:00:00|1701.4|1698.4|1704.3|1701.3|1705.3|1702.3|1701.1|1698.1|551
1737475500000|2025-01-21 16:05:00|1704.4|1701.4|1703.3|1700.3|1705.3|1702.3|1701.1|1698.1|419
1737475800000|2025-01-21 16:10:00|1703.7|1700.7|1700.3|1697.3|1704.3|1701.3|1700.3|1697.3|235
1737476100000|2025-01-21 16:15:00|1701.3|1698.3|1701.3|1698.3|1701.3|1698.3|1700|1697|140
1737476400000|2025-01-21 16:20:00|1700|1697|1699.3|1696.3|1700.3|1697.3|1698.3|1695.3|295
1737476700000|2025-01-21 16:25:00|1698.9|1695.9|1702.7|1699.7|1702.7|1699.7|1698.5|1695.5|357
1737477000000|2025-01-21 16:30:00|1703.7|1700.7|1704.5|1701.5|1704.5|1701.5|1703.1|1700.1|845
1737477300000|2025-01-21 16:35:00|1704.3|1701.3|1703.3|1700.3|1704.5|1701.5|1703.3|1700.3|614
1737477600000|2025-01-21 16:40:00|1703.9|1700.9|1702.8|1699.8|1704.5|1701.5|1702.8|1699.8|412
1737477900000|2025-01-21 16:45:00|1703|1700|1704|1701|1704.4|1701.4|1703|1700|415
1737478200000|2025-01-21 16:50:00|1705|1702|1706|1703|1706|1703|1703|1700|209
1737478500000|2025-01-21 16:55:00|1705.8|1702.8|1706|1703|1706|1703|1705.8|1702.8|194
1737478800000|2025-01-21 17:00:00|1706.8|1703.8|1707.3|1704.3|1709.3|1706.3|1706.8|1703.8|564
1737479100000|2025-01-21 17:05:00|1706.6|1703.6|1707.2|1704.2|1707.3|1704.3|1706.3|1703.3|168
1737479400000|2025-01-21 17:10:00|1707.6|1704.6|1709|1706|1710.2|1707.2|1707.2|1704.2|266
1737479700000|2025-01-21 17:15:00|||||||||65
1737480000000|2025-01-21 17:20:00|1706|1703|1706|1703|1707|1704|1705.8|1702.8|203
1737480300000|2025-01-21 17:25:00|1705.8|1702.8|1706|1703|1706.8|1703.8|1705.8|1702.8|137
1737480600000|2025-01-21 17:30:00|1704.8|1701.8|1704|1701|1705|1702|1704|1701|165
1737480900000|2025-01-21 17:35:00|1705|1702|1703.8|1700.8|1705|1702|1702.8|1699.8|804
1737481200000|2025-01-21 17:40:00|1704.2|1701.2|1706.6|1703.6|1706.8|1703.8|1703.7|1700.7|148
1737481500000|2025-01-21 17:45:00|1705.6|1702.6|1705.6|1702.6|1707.6|1704.6|1705.6|1702.6|409
1737481800000|2025-01-21 17:50:00|1705.3|1702.3|1703.8|1700.8|1710.8|1707.8|1703.8|1700.8|3283
1737482100000|2025-01-21 17:55:00|1703.5|1700.5|1702.8|1699.8|1703.8|1700.8|1701.9|1698.9|1489
1737534600000|2025-01-22 08:30:00|1706.4|1703.4|1704|1701|1706.6|1703.6|1703.2|1700.2|518
1737534900000|2025-01-22 08:35:00|1704.4|1701.4|1704.4|1701.4|1706.8|1703.8|1703.4|1700.4|831
1737535200000|2025-01-22 08:40:00|1704.1|1701.1|1703.4|1700.4|1705.4|1702.4|1703.4|1700.4|103
1737535500000|2025-01-22 08:45:00|1703.1|1700.1|1703|1700|1703.1|1700.1|1699.8|1696.8|136
1737535800000|2025-01-22 08:50:00|1703.8|1700.8|1705|1702|1705|1702|1701.9|1698.9|312
1737536100000|2025-01-22 08:55:00|1704.4|1701.4|1706.7|1703.7|1707.7|1704.7|1704.4|1701.4|244
1737536400000|2025-01-22 09:00:00|1707|1704|1706|1703|1707.7|1704.7|1705.7|1702.7|182
1737536700000|2025-01-22 09:05:00|1705|1702|1706.7|1703.7|1706.7|1703.7|1704.5|1701.5|99
1737537000000|2025-01-22 09:10:00|1706|1703|1706|1703|1706|1703|1704.7|1701.7|50
1737537300000|2025-01-22 09:15:00|1705.6|1702.6|1706.6|1703.6|1709.6|1706.6|1705.6|1702.6|334
1737537600000|2025-01-22 09:20:00|1707|1704|1706.3|1703.3|1707|1704|1705.6|1702.6|269
1737537900000|2025-01-22 09:25:00|1706.1|1703.1|1705|1702|1706.3|1703.3|1705|1702|422
1737538200000|2025-01-22 09:30:00|1704.6|1701.6|1705|1702|1706.3|1703.3|1704.6|1701.6|106
1737538500000|2025-01-22 09:35:00|1705.3|1702.3|1704.6|1701.6|1706|1703|1704.6|1701.6|76
1737538800000|2025-01-22 09:40:00|1705|1702|1706.6|1703.6|1707|1704|1705|1702|117
1737539100000|2025-01-22 09:45:00|1706|1703|1709|1706|1709.8|1706.8|1706|1703|160
1737539400000|2025-01-22 09:50:00|1708.8|1705.8|1708.6|1705.6|1709.8|1706.8|1708.6|1705.6|203
1737539700000|2025-01-22 09:55:00|1709.2|1706.2|1708.6|1705.6|1709.6|1706.6|1708.6|1705.6|259
1737540000000|2025-01-22 10:00:00|1707.6|1704.6|1705.8|1702.8|1707.6|1704.6|1703.6|1700.6|282
1737540300000|2025-01-22 10:05:00|1706.6|1703.6|1705.6|1702.6|1706.6|1703.6|1705.6|1702.6|85
1737540600000|2025-01-22 10:10:00|1706.2|1703.2|1704.5|1701.5|1706.8|1703.8|1704.3|1701.3|603
1737540900000|2025-01-22 10:15:00|1704.6|1701.6|1703.3|1700.3|1704.6|1701.6|1703.3|1700.3|83
1737541200000|2025-01-22 10:20:00|1704.3|1701.3|1704.7|1701.7|1705.3|1702.3|1704.3|1701.3|79
1737541500000|2025-01-22 10:25:00|1704.3|1701.3|1706.6|1703.6|1707.6|1704.6|1704.3|1701.3|391
1737541800000|2025-01-22 10:30:00|1705.6|1702.6|1705.6|1702.6|1706.6|1703.6|1704.6|1701.6|116
1737542100000|2025-01-22 10:35:00|1706.2|1703.2|1706.8|1703.8|1707.2|1704.2|1705.6|1702.6|69
1737542400000|2025-01-22 10:40:00|1706.6|1703.6|1707.2|1704.2|1707.9|1704.9|1706.6|1703.6|109
1737542700000|2025-01-22 10:45:00|1707.6|1704.6|1707.8|1704.8|1708.6|1705.6|1707.6|1704.6|57
1737543000000|2025-01-22 10:50:00|1708.2|1705.2|1708.9|1705.9|1709.8|1706.8|1707.5|1704.5|198
1737543300000|2025-01-22 10:55:00|1708.8|1705.8|1711.4|1708.4|1711.4|1708.4|1708.8|1705.8|352
1737543600000|2025-01-22 11:00:00|1713|1710|1709.8|1706.8|1713|1710|1709.4|1706.4|187
1737543900000|2025-01-22 11:05:00|1710.4|1707.4|1716.5|1713.5|1716.9|1713.9|1710|1707|406
1737544200000|2025-01-22 11:10:00|1716.8|1713.8|1720|1717|1721|1718|1716.8|1713.8|333
1737544500000|2025-01-22 11:15:00|1719.9|1716.9|1714.8|1711.8|1720|1717|1714.4|1711.4|348
1737544800000|2025-01-22 11:20:00|1714.4|1711.4|1714.8|1711.8|1716.8|1713.8|1714.4|1711.4|140
1737545100000|2025-01-22 11:25:00|1715.4|1712.4|1714.8|1711.8|1715.8|1712.8|1714.8|1711.8|56
1737545400000|2025-01-22 11:30:00|1715.4|1712.4|1722.5|1719.5|1725.3|1722.3|1715.4|1712.4|471
1737545700000|2025-01-22 11:35:00|1722.9|1719.9|1726.5|1723.5|1727|1724|1722.5|1719.5|269
1737546000000|2025-01-22 11:40:00|1726.7|1723.7|1726.5|1723.5|1727.7|1724.7|1726.5|1723.5|136
1737546300000|2025-01-22 11:45:00|1726.4|1723.4|1726.5|1723.5|1727.5|1724.5|1724.9|1721.9|211
1737546600000|2025-01-22 11:50:00|1726.6|1723.6|1726.3|1723.3|1727.5|1724.5|1725.3|1722.3|313
1737546900000|2025-01-22 11:55:00|1725.9|1722.9|1726.3|1723.3|1726.5|1723.5|1725.5|1722.5|44
1737547200000|2025-01-22 12:00:00|1725.9|1722.9|1728.3|1725.3|1728.9|1725.9|1725.9|1722.9|68
1737547500000|2025-01-22 12:05:00|1727.9|1724.9|1726.9|1723.9|1728.3|1725.3|1726.3|1723.3|73
1737547800000|2025-01-22 12:10:00|1726.7|1723.7|1726.1|1723.1|1726.7|1723.7|1725.3|1722.3|222
1737548100000|2025-01-22 12:15:00|1726.3|1723.3|1726.1|1723.1|1726.3|1723.3|1725.6|1722.6|27
1737548400000|2025-01-22 12:20:00|1725.7|1722.7|1725.1|1722.1|1726.3|1723.3|1725.1|1722.1|130
1737548700000|2025-01-22 12:25:00|1724.7|1721.7|1723.1|1720.1|1724.7|1721.7|1723.1|1720.1|150
1737549000000|2025-01-22 12:30:00|1722.1|1719.1|1721.1|1718.1|1724.1|1721.1|1721.1|1718.1|164
1737549300000|2025-01-22 12:35:00|1720.7|1717.7|1721.1|1718.1|1722.1|1719.1|1718.4|1715.4|492
1737549600000|2025-01-22 12:40:00|1720.7|1717.7|1721.1|1718.1|1721.3|1718.3|1719.1|1716.1|192
1737549900000|2025-01-22 12:45:00|1720.7|1717.7|1724.3|1721.3|1724.3|1721.3|1720.7|1717.7|168
1737550200000|2025-01-22 12:50:00|1724.5|1721.5|1725.3|1722.3|1726.3|1723.3|1723.8|1720.8|193
1737550500000|2025-01-22 12:55:00|1724.9|1721.9|1725.4|1722.4|1726.3|1723.3|1724.8|1721.8|75
1737550800000|2025-01-22 13:00:00|1725.7|1722.7|1723.9|1720.9|1725.7|1722.7|1722.3|1719.3|221
1737551100000|2025-01-22 13:05:00|1724.3|1721.3|1724.2|1721.2|1726.3|1723.3|1723|1720|321
1737551400000|2025-01-22 13:10:00|1723.7|1720.7|1718.3|1715.3|1724.3|1721.3|1718.3|1715.3|393
1737551700000|2025-01-22 13:15:00|1718.2|1715.2|1718.3|1715.3|1719.3|1716.3|1718|1715|236
1737552000000|2025-01-22 13:20:00|1718.7|1715.7|1720.3|1717.3|1721.3|1718.3|1717.3|1714.3|269
1737552300000|2025-01-22 13:25:00|1719.3|1716.3|1724.5|1721.5|1724.5|1721.5|1719.3|1716.3|540
1737552600000|2025-01-22 13:30:00|1724.9|1721.9|1722.7|1719.7|1724.9|1721.9|1722.5|1719.5|493
1737552900000|2025-01-22 13:35:00|1723.7|1720.7|1722.7|1719.7|1723.7|1720.7|1721.7|1718.7|182
1737553200000|2025-01-22 13:40:00|1723.5|1720.5|1726.7|1723.7|1726.7|1723.7|1723.5|1720.5|310
1737553500000|2025-01-22 13:45:00|1725.9|1722.9|1734.1|1731.1|1734.6|1731.6|1725.9|1722.9|922
1737553800000|2025-01-22 13:50:00|1734|1731|1732.1|1729.1|1734.1|1731.1|1728.9|1725.9|393
1737554100000|2025-01-22 13:55:00|1731.1|1728.1|1731.5|1728.5|1736.1|1733.1|1731.1|1728.1|211
1737554400000|2025-01-22 14:00:00|1731.7|1728.7|1735.1|1732.1|1737.1|1734.1|1731.7|1728.7|520
1737554700000|2025-01-22 14:05:00|1734.7|1731.7|1734.1|1731.1|1735.1|1732.1|1730.9|1727.9|317
1737555000000|2025-01-22 14:10:00|1733.5|1730.5|1737.1|1734.1|1737.1|1734.1|1731.5|1728.5|470
1737555300000|2025-01-22 14:15:00|1737.7|1734.7|1738|1735|1739.5|1736.5|1736.1|1733.1|720
1737555600000|2025-01-22 14:20:00|1738.3|1735.3|1737.9|1734.9|1738.3|1735.3|1735.7|1732.7|396
1737555900000|2025-01-22 14:25:00|1737.3|1734.3|1740.3|1737.3|1740.6|1737.6|1737.3|1734.3|522
1737556200000|2025-01-22 14:30:00|1739.9|1736.9|1738.6|1735.6|1740.9|1737.9|1737.4|1734.4|372
1737556500000|2025-01-22 14:35:00|1739.6|1736.6|1737.6|1734.6|1741.6|1738.6|1737.6|1734.6|311
1737556800000|2025-01-22 14:40:00|1738.6|1735.6|1739.6|1736.6|1741.6|1738.6|1734.3|1731.3|694
1737557100000|2025-01-22 14:45:00|1740.3|1737.3|1737.5|1734.5|1740.6|1737.6|1737.5|1734.5|329
1737557400000|2025-01-22 14:50:00|1736.5|1733.5|1733.7|1730.7|1736.8|1733.8|1733.2|1730.2|476
1737557700000|2025-01-22 14:55:00|1733.3|1730.3|1732.8|1729.8|1733.8|1730.8|1729.2|1726.2|568
1737558000000|2025-01-22 15:00:00|1733.2|1730.2|1734.2|1731.2|1734.2|1731.2|1729.8|1726.8|853
1737558300000|2025-01-22 15:05:00|1734.4|1731.4|1735.8|1732.8|1738|1735|1732.5|1729.5|636
1737558600000|2025-01-22 15:10:00|1735.1|1732.1|1736.8|1733.8|1736.8|1733.8|1731.5|1728.5|371
1737558900000|2025-01-22 15:15:00|1736.5|1733.5|1731.8|1728.8|1736.6|1733.6|1731.5|1728.5|361
1737559200000|2025-01-22 15:20:00|1730.8|1727.8|1732.1|1729.1|1733.8|1730.8|1729.8|1726.8|279
1737559500000|2025-01-22 15:25:00|1732.5|1729.5|1733.1|1730.1|1735.8|1732.8|1732.5|1729.5|211
1737559800000|2025-01-22 15:30:00|1732.5|1729.5|1730.7|1727.7|1732.7|1729.7|1729.5|1726.5|338
1737560100000|2025-01-22 15:35:00|1731.6|1728.6|1730.7|1727.7|1731.7|1728.7|1729.7|1726.7|315
1737560400000|2025-01-22 15:40:00|1730.9|1727.9|1734|1731|1734.2|1731.2|1730.9|1727.9|653
1737560700000|2025-01-22 15:45:00|1733.4|1730.4|1731|1728|1733.4|1730.4|1727.7|1724.7|624
1737561000000|2025-01-22 15:50:00|1730.7|1727.7|1729.3|1726.3|1732|1729|1729|1726|325
1737561300000|2025-01-22 15:55:00|1729.6|1726.6|1729.3|1726.3|1731|1728|1729|1726|457
1737561600000|2025-01-22 16:00:00|1729.8|1726.8|1733|1730|1733.2|1730.2|1729|1726|464
1737561900000|2025-01-22 16:05:00|1732.6|1729.6|1732|1729|1733|1730|1731.2|1728.2|279
1737562200000|2025-01-22 16:10:00|1731.2|1728.2|1734.4|1731.4|1734.4|1731.4|1728|1725|655
1737562500000|2025-01-22 16:15:00|1735|1732|1736.6|1733.6|1737.4|1734.4|1735|1732|305
1737562800000|2025-01-22 16:20:00|1737.4|1734.4|1738.4|1735.4|1738.4|1735.4|1736.4|1733.4|528
1737563100000|2025-01-22 16:25:00|1739.4|1736.4|1741.4|1738.4|1743.4|1740.4|1739.4|1736.4|866
1737563400000|2025-01-22 16:30:00|1740.4|1737.4|1742.6|1739.6|1742.6|1739.6|1739.4|1736.4|513
1737563700000|2025-01-22 16:35:00|1745|1742|1742.4|1739.4|1746|1743|1740.8|1737.8|751
1737564000000|2025-01-22 16:40:00|1741.5|1738.5|1744.6|1741.6|1744.6|1741.6|1741.5|1738.5|483
1737564300000|2025-01-22 16:45:00|1743.8|1740.8|1743.8|1740.8|1744.2|1741.2|1743.2|1740.2|330
1737564600000|2025-01-22 16:50:00|1744.6|1741.6|1742.7|1739.7|1744.6|1741.6|1742.6|1739.6|471
1737564900000|2025-01-22 16:55:00|1743.1|1740.1|1742.6|1739.6|1743.7|1740.7|1742.6|1739.6|263
1737565200000|2025-01-22 17:00:00|1741.6|1738.6|1740.6|1737.6|1742.6|1739.6|1740.6|1737.6|306
1737565500000|2025-01-22 17:05:00|1739.6|1736.6|1737.6|1734.6|1740.6|1737.6|1737.6|1734.6|357
1737565800000|2025-01-22 17:10:00|1737.8|1734.8|1736.8|1733.8|1737.8|1734.8|1736.2|1733.2|363
1737566100000|2025-01-22 17:15:00|1737.8|1734.8|1739.2|1736.2|1741.2|1738.2|1737.8|1734.8|322
1737566400000|2025-01-22 17:20:00|1738.6|1735.6|1733.4|1730.4|1738.6|1735.6|1729.5|1726.5|1449
1737566700000|2025-01-22 17:25:00|1733.1|1730.1|1729|1726|1734.4|1731.4|1729|1726|919
1737567000000|2025-01-22 17:30:00|1728.9|1725.9|1731.1|1728.1|1731.1|1728.1|1724.9|1721.9|921
1737567300000|2025-01-22 17:35:00|1731.4|1728.4|1730.1|1727.1|1732.1|1729.1|1729.1|1726.1|589
1737567600000|2025-01-22 17:40:00|1730.3|1727.3|1735.1|1732.1|1735.3|1732.3|1730.1|1727.1|674
1737567900000|2025-01-22 17:45:00|1734.3|1731.3|1734.3|1731.3|1737.3|1734.3|1732.3|1729.3|698
1737568200000|2025-01-22 17:50:00|1734.6|1731.6|1733.8|1730.8|1736.6|1733.6|1732.3|1729.3|1966
1737568500000|2025-01-22 17:55:00|1734|1731|1733.8|1730.8|1737.8|1734.8|1733.8|1730.8|1062
1737621000000|2025-01-23 08:30:00|1734.4|1731.4|1742.2|1739.2|1743.6|1740.6|1731.1|1728.1|780
1737621300000|2025-01-23 08:35:00|1741.8|1738.8|1744.6|1741.6|1746|1743|1740.6|1737.6|227
1737621600000|2025-01-23 08:40:00|1744.2|1741.2|1750.4|1747.4|1750.8|1747.8|1743.8|1740.8|639
1737621900000|2025-01-23 08:45:00|1750.8|1747.8|1752.3|1749.3|1752.3|1749.3|1746.7|1743.7|318
1737622200000|2025-01-23 08:50:00|1751.1|1748.1|1753.1|1750.1|1754.6|1751.6|1749.3|1746.3|730
1737622500000|2025-01-23 08:55:00|1753.2|1750.2|1752.3|1749.3|1754.7|1751.7|1752.3|1749.3|120
1737622800000|2025-01-23 09:00:00|1753.3|1750.3|1753.5|1750.5|1754.1|1751.1|1752.1|1749.1|453
1737623100000|2025-01-23 09:05:00|1753.1|1750.1|1755.1|1752.1|1756.9|1753.9|1753.1|1750.1|206
1737623400000|2025-01-23 09:10:00|1754.7|1751.7|1754.1|1751.1|1755.1|1752.1|1753.6|1750.6|24
1737623700000|2025-01-23 09:15:00|1753.7|1750.7|1753.1|1750.1|1753.7|1750.7|1753.1|1750.1|34
1737624000000|2025-01-23 09:20:00|1752.1|1749.1|1752.1|1749.1|1752.1|1749.1|1752.1|1749.1|100
1737624300000|2025-01-23 09:25:00|1753.1|1750.1|1753.3|1750.3|1753.3|1750.3|1753.1|1750.1|35
1737624600000|2025-01-23 09:30:00|1753.7|1750.7|1756.1|1753.1|1756.1|1753.1|1753.1|1750.1|83
1737624900000|2025-01-23 09:35:00|1755.3|1752.3|1753.1|1750.1|1755.3|1752.3|1752.6|1749.6|50
1737625200000|2025-01-23 09:40:00|1754.1|1751.1|1753.7|1750.7|1754.1|1751.1|1753.7|1750.7|12
1737625500000|2025-01-23 09:45:00|1754.1|1751.1|1759.3|1756.3|1759.5|1756.5|1753.3|1750.3|538
1737625800000|2025-01-23 09:50:00|1759.5|1756.5|1760.5|1757.5|1763.5|1760.5|1759.5|1756.5|651
1737626100000|2025-01-23 09:55:00|1759.3|1756.3|1759.5|1756.5|1760.4|1757.4|1758.5|1755.5|41
1737626400000|2025-01-23 10:00:00|1760.9|1757.9|1762.5|1759.5|1764.5|1761.5|1760.5|1757.5|249
1737626700000|2025-01-23 10:05:00|1762.6|1759.6|1763.1|1760.1|1763.7|1760.7|1761.5|1758.5|407
1737627000000|2025-01-23 10:10:00|1763.3|1760.3|1760.1|1757.1|1763.7|1760.7|1760.1|1757.1|354
1737627300000|2025-01-23 10:15:00|1760.5|1757.5|1757.9|1754.9|1761.1|1758.1|1756.5|1753.5|121
1737627600000|2025-01-23 10:20:00|1757.5|1754.5|1753.5|1750.5|1758.5|1755.5|1753.5|1750.5|201
1737627900000|2025-01-23 10:25:00|1753.9|1750.9|1755.5|1752.5|1755.9|1752.9|1752.9|1749.9|267
1737628200000|2025-01-23 10:30:00|1754.5|1751.5|1756.1|1753.1|1756.5|1753.5|1754.5|1751.5|105
1737628500000|2025-01-23 10:35:00|1756.5|1753.5|1756.7|1753.7|1757.1|1754.1|1755.7|1752.7|11
1737628800000|2025-01-23 10:40:00|1757.1|1754.1|1760.7|1757.7|1760.7|1757.7|1757.1|1754.1|127
1737629100000|2025-01-23 10:45:00|1761.3|1758.3|1759.7|1756.7|1761.7|1758.7|1758.7|1755.7|94
1737629400000|2025-01-23 10:50:00|1760.1|1757.1|1760.7|1757.7|1760.7|1757.7|1759.7|1756.7|61
1737629700000|2025-01-23 10:55:00|1760.3|1757.3|1760.9|1757.9|1760.9|1757.9|1759.9|1756.9|166
1737630000000|2025-01-23 11:00:00|1761.9|1758.9|1760.9|1757.9|1762.9|1759.9|1760.9|1757.9|186
1737630300000|2025-01-23 11:05:00|1761.5|1758.5|1761.9|1758.9|1762.9|1759.9|1761.5|1758.5|96
1737630600000|2025-01-23 11:10:00|1762|1759|1760.9|1757.9|1762.9|1759.9|1760.5|1757.5|189
1737630900000|2025-01-23 11:15:00|1760.5|1757.5|1759.9|1756.9|1760.9|1757.9|1759.5|1756.5|57
1737631200000|2025-01-23 11:20:00|1759.5|1756.5|1761.9|1758.9|1761.9|1758.9|1759.5|1756.5|49
1737631500000|2025-01-23 11:25:00|1761.5|1758.5|1758.9|1755.9|1761.5|1758.5|1757.9|1754.9|107
1737631800000|2025-01-23 11:30:00|1758.1|1755.1|1757.9|1754.9|1758.9|1755.9|1756.9|1753.9|74
1737632100000|2025-01-23 11:35:00|1758.1|1755.1|1759.1|1756.1|1759.1|1756.1|1758.1|1755.1|77
1737632400000|2025-01-23 11:40:00|1757.7|1754.7|1758.1|1755.1|1759.1|1756.1|1756.7|1753.7|228
1737632700000|2025-01-23 11:45:00|1758.7|1755.7|1760.1|1757.1|1760.1|1757.1|1758.7|1755.7|107
1737633000000|2025-01-23 11:50:00|1759.7|1756.7|1765.5|1762.5|1767.1|1764.1|1759.7|1756.7|498
1737633300000|2025-01-23 11:55:00|1765.1|1762.1|1765.7|1762.7|1766.8|1763.8|1764.1|1761.1|390
1737633600000|2025-01-23 12:00:00|1765.1|1762.1|1768.6|1765.6|1768.6|1765.6|1763.7|1760.7|593
1737633900000|2025-01-23 12:05:00|1768.2|1765.2|1768.4|1765.4|1769.9|1766.9|1767.1|1764.1|825
1737634200000|2025-01-23 12:10:00|1768.9|1765.9|1766.2|1763.2|1769|1766|1765|1762|360
1737634500000|2025-01-23 12:15:00|1766.6|1763.6|1766.2|1763.2|1767.2|1764.2|1763.6|1760.6|414
1737634800000|2025-01-23 12:20:00|1765.8|1762.8|1767.6|1764.6|1768|1765|1765.8|1762.8|172
1737635100000|2025-01-23 12:25:00|1766.8|1763.8|1765.4|1762.4|1766.8|1763.8|1764.6|1761.6|276
1737635400000|2025-01-23 12:30:00|1766.4|1763.4|1763.4|1760.4|1766.4|1763.4|1763.4|1760.4|174
1737635700000|2025-01-23 12:35:00|1764.4|1761.4|1762|1759|1764.6|1761.6|1762|1759|157
1737636000000|2025-01-23 12:40:00|1762.4|1759.4|1764.6|1761.6|1764.6|1761.6|1761.4|1758.4|241
1737636300000|2025-01-23 12:45:00|1763.6|1760.6|1762.6|1759.6|1763.7|1760.7|1761.6|1758.6|160
1737636600000|2025-01-23 12:50:00|1762.8|1759.8|1761.4|1758.4|1763.6|1760.6|1760.4|1757.4|135
1737636900000|2025-01-23 12:55:00|1761.1|1758.1|1760|1757|1763.2|1760.2|1759|1756|298
1737637200000|2025-01-23 13:00:00|1760.4|1757.4|1759.4|1756.4|1761.6|1758.6|1757.4|1754.4|518
1737637500000|2025-01-23 13:05:00|1760.1|1757.1|1755.1|1752.1|1760.4|1757.4|1754.9|1751.9|298
1737637800000|2025-01-23 13:10:00|1754.1|1751.1|1753.1|1750.1|1754.1|1751.1|1751.9|1748.9|451
1737638100000|2025-01-23 13:15:00|1754.1|1751.1|1753.4|1750.4|1755.4|1752.4|1752.7|1749.7|346
1737638400000|2025-01-23 13:20:00|1753.1|1750.1|1750.1|1747.1|1753.1|1750.1|1748.9|1745.9|495
1737638700000|2025-01-23 13:25:00|1750.9|1747.9|1751.3|1748.3|1752.1|1749.1|1749.1|1746.1|381
1737639000000|2025-01-23 13:30:00|1752|1749|1751.3|1748.3|1752.7|1749.7|1750.3|1747.3|361
1737639300000|2025-01-23 13:35:00|1752.3|1749.3|1751.3|1748.3|1752.9|1749.9|1750.3|1747.3|294
1737639600000|2025-01-23 13:40:00|1752.3|1749.3|1757.4|1754.4|1758.6|1755.6|1752.2|1749.2|1387
1737639900000|2025-01-23 13:45:00|1756.4|1753.4|1751.4|1748.4|1757.6|1754.6|1750.7|1747.7|611
1737640200000|2025-01-23 13:50:00|1752.4|1749.4|1755.1|1752.1|1758.1|1755.1|1752.4|1749.4|691
1737640500000|2025-01-23 13:55:00|1755|1752|1756|1753|1756|1753|1754|1751|81
1737640800000|2025-01-23 14:00:00|1755|1752|1758.3|1755.3|1758.3|1755.3|1752.8|1749.8|620
1737641100000|2025-01-23 14:05:00|1759.7|1756.7|1761.9|1758.9|1764.5|1761.5|1759.7|1756.7|1612
1737641400000|2025-01-23 14:10:00|1762.9|1759.9|1763.3|1760.3|1764.5|1761.5|1761.8|1758.8|1204
1737641700000|2025-01-23 14:15:00|1764.3|1761.3|1757.9|1754.9|1764.3|1761.3|1755.5|1752.5|1442
1737642000000|2025-01-23 14:20:00|1758.3|1755.3|1755.7|1752.7|1759.3|1756.3|1755.7|1752.7|401
1737642300000|2025-01-23 14:25:00|1756.1|1753.1|1750.9|1747.9|1756.3|1753.3|1750.9|1747.9|362
1737642600000|2025-01-23 14:30:00|1751.1|1748.1|1755.3|1752.3|1755.3|1752.3|1751.1|1748.1|422
1737642900000|2025-01-23 14:35:00|1756.3|1753.3|1760.6|1757.6|1763|1760|1755.3|1752.3|1343
1737643200000|2025-01-23 14:40:00|1761|1758|1759|1756|1761.2|1758.2|1756.7|1753.7|258
1737643500000|2025-01-23 14:45:00|1757.7|1754.7|1754.3|1751.3|1757.7|1754.7|1751.3|1748.3|579
1737643800000|2025-01-23 14:50:00|1755.3|1752.3|1755.3|1752.3|1755.3|1752.3|1752.3|1749.3|429
1737644100000|2025-01-23 14:55:00|1756.3|1753.3|1755.5|1752.5|1758.3|1755.3|1755.3|1752.3|268
1737644400000|2025-01-23 15:00:00|1756.3|1753.3|1764.7|1761.7|1764.7|1761.7|1755.5|1752.5|957
1737644700000|2025-01-23 15:05:00|1765.3|1762.3|1766.9|1763.9|1767.7|1764.7|1764.7|1761.7|636
1737645000000|2025-01-23 15:10:00|1767.9|1764.9|1769.9|1766.9|1770.9|1767.9|1765.9|1762.9|791
1737645300000|2025-01-23 15:15:00|1768.9|1765.9|1763.3|1760.3|1768.9|1765.9|1762.1|1759.1|698
1737645600000|2025-01-23 15:20:00|1762.3|1759.3|1760.1|1757.1|1763.1|1760.1|1760.1|1757.1|267
1737645900000|2025-01-23 15:25:00|1761.1|1758.1|1760.1|1757.1|1761.1|1758.1|1759.1|1756.1|188
1737646200000|2025-01-23 15:30:00|1759.5|1756.5|1762.3|1759.3|1763.7|1760.7|1759.1|1756.1|273
1737646500000|2025-01-23 15:35:00|1761.3|1758.3|1763.1|1760.1|1763.1|1760.1|1761.1|1758.1|264
1737646800000|2025-01-23 15:40:00|1763.3|1760.3|1763.1|1760.1|1764.1|1761.1|1760.5|1757.5|503
1737647100000|2025-01-23 15:45:00|1762.3|1759.3|1760.1|1757.1|1763.1|1760.1|1760.1|1757.1|55
1737647400000|2025-01-23 15:50:00|1761.1|1758.1|1760.8|1757.8|1761.4|1758.4|1758.8|1755.8|636
1737647700000|2025-01-23 15:55:00|1760.6|1757.6|1761.8|1758.8|1762.8|1759.8|1759.8|1756.8|200
1737648000000|2025-01-23 16:00:00|1762.8|1759.8|1763.6|1760.6|1764.8|1761.8|1761.6|1758.6|136
1737648300000|2025-01-23 16:05:00|1763.2|1760.2|1759.4|1756.4|1763.2|1760.2|1758.4|1755.4|373
1737648600000|2025-01-23 16:10:00|1759|1756|1760.2|1757.2|1760.8|1757.8|1757.6|1754.6|613
1737648900000|2025-01-23 16:15:00|1760.6|1757.6|1760.6|1757.6|1761.6|1758.6|1760.6|1757.6|218
1737649200000|2025-01-23 16:20:00|1761|1758|1761.6|1758.6|1761.6|1758.6|1760.6|1757.6|196
1737649500000|2025-01-23 16:25:00|1762.6|1759.6|1761.6|1758.6|1762.6|1759.6|1761.6|1758.6|149
1737649800000|2025-01-23 16:30:00|1763.2|1760.2|1761.8|1758.8|1763.8|1760.8|1761.8|1758.8|421
1737650100000|2025-01-23 16:35:00|1760.8|1757.8|1758.8|1755.8|1761.6|1758.6|1758.8|1755.8|190
1737650400000|2025-01-23 16:40:00|1759.8|1756.8|1759.8|1756.8|1759.8|1756.8|1757.6|1754.6|338
1737650700000|2025-01-23 16:45:00|1760.8|1757.8|1765.2|1762.2|1765.2|1762.2|1759.8|1756.8|374
1737651000000|2025-01-23 16:50:00|1765|1762|1767.2|1764.2|1767.2|1764.2|1764.2|1761.2|342
1737651300000|2025-01-23 16:55:00|1766.2|1763.2|1767.4|1764.4|1768.4|1765.4|1764.8|1761.8|397
1737651600000|2025-01-23 17:00:00|1767.7|1764.7|1766|1763|1768|1765|1766|1763|568
1737651900000|2025-01-23 17:05:00|1766.7|1763.7|1764.6|1761.6|1766.7|1763.7|1764.6|1761.6|480
1737652200000|2025-01-23 17:10:00|1763.6|1760.6|1763.4|1760.4|1764.4|1761.4|1762.4|1759.4|302
1737652500000|2025-01-23 17:15:00|1764.2|1761.2|1762.2|1759.2|1764.2|1761.2|1762|1759|555
1737652800000|2025-01-23 17:20:00|1762.4|1759.4|1763.6|1760.6|1764.2|1761.2|1762.4|1759.4|644
1737653100000|2025-01-23 17:25:00|1764.2|1761.2|1764.8|1761.8|1764.9|1761.9|1763.8|1760.8|634
1737653400000|2025-01-23 17:30:00|1764.5|1761.5|1762.8|1759.8|1764.5|1761.5|1761|1758|663
1737653700000|2025-01-23 17:35:00|1763.2|1760.2|1765.1|1762.1|1765.9|1762.9|1763.2|1760.2|722
1737654000000|2025-01-23 17:40:00|1765.4|1762.4|1764.8|1761.8|1766.4|1763.4|1764.8|1761.8|240
1737654300000|2025-01-23 17:45:00|1763.8|1760.8|1766.9|1763.9|1767.3|1764.3|1763.8|1760.8|1111
1737654600000|2025-01-23 17:50:00|1766.7|1763.7|1762.7|1759.7|1767.9|1764.9|1759.5|1756.5|2089
1737654900000|2025-01-23 17:55:00|1763.1|1760.1|1765.5|1762.5|1765.7|1762.7|1762.7|1759.7|1096
1737655200000|2025-01-23 18:00:00|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|0
1737707400000|2025-01-24 08:30:00|1764.6|1761.6|1771.3|1768.3|1771.4|1768.4|1762.1|1759.1|1059
1737707700000|2025-01-24 08:35:00|1771.6|1768.6|1770.6|1767.6|1773.2|1770.2|1768.3|1765.3|383
1737708000000|2025-01-24 08:40:00|1770.7|1767.7|1773.6|1770.6|1774.6|1771.6|1769.1|1766.1|703
1737708300000|2025-01-24 08:45:00|1774.6|1771.6|1776.8|1773.8|1778|1775|1774|1771|788
1737708600000|2025-01-24 08:50:00|1774.7|1771.7|1775.8|1772.8|1778|1775|1774.2|1771.2|345
1737708900000|2025-01-24 08:55:00|1776.2|1773.2|1782.4|1779.4|1783.8|1780.8|1776.2|1773.2|796
1737709200000|2025-01-24 09:00:00|1782.8|1779.8|1783.5|1780.5|1784.2|1781.2|1781.7|1778.7|289
1737709500000|2025-01-24 09:05:00|1783.2|1780.2|1782.8|1779.8|1783.2|1780.2|1780.5|1777.5|205
1737709800000|2025-01-24 09:10:00|1783.2|1780.2|1782.4|1779.4|1784.4|1781.4|1780.8|1777.8|424
1737710100000|2025-01-24 09:15:00|1781.4|1778.4|1781.1|1778.1|1782.4|1779.4|1779.1|1776.1|180
1737710400000|2025-01-24 09:20:00|1781.7|1778.7|1783.3|1780.3|1783.3|1780.3|1781.2|1778.2|274
1737710700000|2025-01-24 09:25:00|1783.1|1780.1|1780.8|1777.8|1783.1|1780.1|1779|1776|152
1737711000000|2025-01-24 09:30:00|1779.8|1776.8|1779.6|1776.6|1781.1|1778.1|1778.3|1775.3|109
1737711300000|2025-01-24 09:35:00|1778.6|1775.6|1779.8|1776.8|1780.6|1777.6|1776.9|1773.9|235
1737711600000|2025-01-24 09:40:00|1780.3|1777.3|1779.8|1776.8|1780.8|1777.8|1778.8|1775.8|431
1737711900000|2025-01-24 09:45:00|1779.4|1776.4|1779|1776|1779.8|1776.8|1779|1776|100
1737712200000|2025-01-24 09:50:00|1779.6|1776.6|1781|1778|1781|1778|1779.6|1776.6|237
1737712500000|2025-01-24 09:55:00|1780|1777|1781|1778|1781|1778|1780|1777|189
1737712800000|2025-01-24 10:00:00|1780.2|1777.2|1781.2|1778.2|1782.2|1779.2|1780.2|1777.2|275
1737713100000|2025-01-24 10:05:00|1781.8|1778.8|1782.9|1779.9|1782.9|1779.9|1779.9|1776.9|414
1737713400000|2025-01-24 10:10:00|1782.5|1779.5|1776.3|1773.3|1782.9|1779.9|1776.3|1773.3|421
1737713700000|2025-01-24 10:15:00|1776.5|1773.5|1777.5|1774.5|1778.5|1775.5|1775.9|1772.9|230
1737714000000|2025-01-24 10:20:00|1777.7|1774.7|1778.7|1775.7|1779.1|1776.1|1777.5|1774.5|121
1737714300000|2025-01-24 10:25:00|1779.5|1776.5|1781.7|1778.7|1781.7|1778.7|1779.5|1776.5|126
1737714600000|2025-01-24 10:30:00|1781.1|1778.1|1780.3|1777.3|1782.7|1779.7|1779.7|1776.7|304
1737714900000|2025-01-24 10:35:00|1780.7|1777.7|1781.9|1778.9|1782.9|1779.9|1780.7|1777.7|264
1737715200000|2025-01-24 10:40:00|1781.5|1778.5|1781.9|1778.9|1782.9|1779.9|1780.9|1777.9|141
1737715500000|2025-01-24 10:45:00|1782.9|1779.9|1782.9|1779.9|1782.9|1779.9|1781|1778|289
1737715800000|2025-01-24 10:50:00|1782.3|1779.3|1781.7|1778.7|1782.9|1779.9|1780.7|1777.7|278
1737716100000|2025-01-24 10:55:00|1783.3|1780.3|1787.1|1784.1|1790.7|1787.7|1782.7|1779.7|737
1737716400000|2025-01-24 11:00:00|1786.7|1783.7|1790.3|1787.3|1790.5|1787.5|1786.1|1783.1|621
1737716700000|2025-01-24 11:05:00|1789.9|1786.9|1789.5|1786.5|1792.5|1789.5|1788.5|1785.5|702
1737717000000|2025-01-24 11:10:00|1789.1|1786.1|1788.7|1785.7|1789.7|1786.7|1787.5|1784.5|210
1737717300000|2025-01-24 11:15:00|1789.1|1786.1|1789.5|1786.5|1790.1|1787.1|1787.5|1784.5|146
1737717600000|2025-01-24 11:20:00|1789.6|1786.6|1787.5|1784.5|1789.7|1786.7|1787.5|1784.5|305
1737717900000|2025-01-24 11:25:00|1787.9|1784.9|1788.5|1785.5|1788.5|1785.5|1785.3|1782.3|164
1737718200000|2025-01-24 11:30:00|1788.3|1785.3|1785.5|1782.5|1788.3|1785.3|1785.5|1782.5|133
1737718500000|2025-01-24 11:35:00|1785.9|1782.9|1783.3|1780.3|1786|1783|1783.3|1780.3|126
1737718800000|2025-01-24 11:40:00|1782.8|1779.8|1783.5|1780.5|1784.3|1781.3|1781.1|1778.1|402
1737719100000|2025-01-24 11:45:00|1784.4|1781.4|1787.4|1784.4|1787.4|1784.4|1784.3|1781.3|95
1737719400000|2025-01-24 11:50:00|1787.3|1784.3|1789.5|1786.5|1791.5|1788.5|1787.3|1784.3|259
1737719700000|2025-01-24 11:55:00|1789.9|1786.9|1793.5|1790.5|1793.5|1790.5|1789.5|1786.5|344
1737720000000|2025-01-24 12:00:00|1792.5|1789.5|1793.5|1790.5|1793.5|1790.5|1791.5|1788.5|130
1737720300000|2025-01-24 12:05:00|1793.1|1790.1|1792.9|1789.9|1793.1|1790.1|1791.5|1788.5|50
1737720600000|2025-01-24 12:10:00|1793.3|1790.3|1797.7|1794.7|1798.3|1795.3|1790.1|1787.1|556
1737720900000|2025-01-24 12:15:00|1797.4|1794.4|1794.4|1791.4|1798.7|1795.7|1793.4|1790.4|559
1737721200000|2025-01-24 12:20:00|1794|1791|1794.6|1791.6|1795.6|1792.6|1793.4|1790.4|218
1737721500000|2025-01-24 12:25:00|1794|1791|1790.4|1787.4|1794|1791|1790.4|1787.4|215
1737721800000|2025-01-24 12:30:00|1791.4|1788.4|1791.8|1788.8|1793.8|1790.8|1791.2|1788.2|182
1737722100000|2025-01-24 12:35:00|1792.2|1789.2|1793.4|1790.4|1794.4|1791.4|1792.2|1789.2|147
1737722400000|2025-01-24 12:40:00|1792.8|1789.8|1794.2|1791.2|1794.4|1791.4|1792.4|1789.4|101
1737722700000|2025-01-24 12:45:00|1795.2|1792.2|1795|1792|1797.2|1794.2|1793.2|1790.2|170
1737723000000|2025-01-24 12:50:00|1795.2|1792.2|1794.2|1791.2|1796.2|1793.2|1793.2|1790.2|132
1737723300000|2025-01-24 12:55:00|1794|1791|1793|1790|1795|1792|1791|1788|207
1737723600000|2025-01-24 13:00:00|1792.2|1789.2|1792|1789|1793|1790|1787.6|1784.6|531
1737723900000|2025-01-24 13:05:00|1791|1788|1787.2|1784.2|1791|1788|1785.6|1782.6|601
1737724200000|2025-01-24 13:10:00|1786.8|1783.8|1787|1784|1790.4|1787.4|1786|1783|528
1737724500000|2025-01-24 13:15:00|1788|1785|1787.8|1784.8|1789|1786|1786|1783|168
1737724800000|2025-01-24 13:20:00|1787.4|1784.4|1789|1786|1791|1788|1786.8|1783.8|582
1737725100000|2025-01-24 13:25:00|1789.4|1786.4|1791|1788|1791|1788|1788.6|1785.6|315
1737725400000|2025-01-24 13:30:00|1790.6|1787.6|1791.2|1788.2|1792.2|1789.2|1790.6|1787.6|204
1737725700000|2025-01-24 13:35:00|1791.6|1788.6|1789.2|1786.2|1791.6|1788.6|1789.2|1786.2|176
1737726000000|2025-01-24 13:40:00|1790.4|1787.4|1791.4|1788.4|1791.4|1788.4|1789.4|1786.4|201
1737726300000|2025-01-24 13:45:00|1791.2|1788.2|1791.6|1788.6|1791.6|1788.6|1790.6|1787.6|282
1737726600000|2025-01-24 13:50:00|1791.7|1788.7|1787.6|1784.6|1792.6|1789.6|1787.6|1784.6|321
1737726900000|2025-01-24 13:55:00|1787|1784|1787.4|1784.4|1787.6|1784.6|1785.4|1782.4|393
1737727200000|2025-01-24 14:00:00|1787.6|1784.6|1785|1782|1787.6|1784.6|1784.6|1781.6|299
1737727500000|2025-01-24 14:05:00|1784.6|1781.6|1784.4|1781.4|1785.4|1782.4|1784.4|1781.4|310
1737727800000|2025-01-24 14:10:00|1783.4|1780.4|1783.8|1780.8|1785.4|1782.4|1783.2|1780.2|413
1737728100000|2025-01-24 14:15:00|1784.2|1781.2|1782.9|1779.9|1784.2|1781.2|1781.7|1778.7|397
1737728400000|2025-01-24 14:20:00|1782.5|1779.5|1781.1|1778.1|1782.9|1779.9|1778.8|1775.8|263
1737728700000|2025-01-24 14:25:00|1781.4|1778.4|1783.4|1780.4|1784.4|1781.4|1781.1|1778.1|197
1737729000000|2025-01-24 14:30:00|1784.4|1781.4|1785.3|1782.3|1785.4|1782.4|1783.4|1780.4|161
1737729300000|2025-01-24 14:35:00|||||||||136
1737729600000|2025-01-24 14:40:00|1786.1|1783.1|1785.1|1782.1|1788.3|1785.3|1784.7|1781.7|409
1737729900000|2025-01-24 14:45:00|1786.1|1783.1|1788.1|1785.1|1788.1|1785.1|1785.1|1782.1|275
1737730200000|2025-01-24 14:50:00|1788.5|1785.5|1789.3|1786.3|1790.5|1787.5|1786.9|1783.9|321
1737730500000|2025-01-24 14:55:00|1788.7|1785.7|1791.6|1788.6|1791.6|1788.6|1786.7|1783.7|431
1737730800000|2025-01-24 15:00:00|1791.2|1788.2|1791|1788|1791.7|1788.7|1789.9|1786.9|307
1737731100000|2025-01-24 15:05:00|1791.1|1788.1|1792.3|1789.3|1792.3|1789.3|1789.3|1786.3|434
1737731400000|2025-01-24 15:10:00|1791.9|1788.9|1792.3|1789.3|1792.3|1789.3|1790.3|1787.3|336
1737731700000|2025-01-24 15:15:00|1791.7|1788.7|1789.1|1786.1|1792.1|1789.1|1787.9|1784.9|349
1737732000000|2025-01-24 15:20:00|1789.5|1786.5|1791.1|1788.1|1791.1|1788.1|1789.1|1786.1|174
1737732300000|2025-01-24 15:25:00|1790.5|1787.5|1790.1|1787.1|1791.1|1788.1|1790.1|1787.1|175
1737732600000|2025-01-24 15:30:00|1790.5|1787.5|1792.7|1789.7|1793.3|1790.3|1790.5|1787.5|404
1737732900000|2025-01-24 15:35:00|1793.1|1790.1|1793.1|1790.1|1793.9|1790.9|1793.1|1790.1|216
1737733200000|2025-01-24 15:40:00|1792.1|1789.1|1792.9|1789.9|1793.1|1790.1|1791.9|1788.9|309
1737733500000|2025-01-24 15:45:00|1792.7|1789.7|1790.7|1787.7|1792.7|1789.7|1789.7|1786.7|491
1737733800000|2025-01-24 15:50:00|1789.7|1786.7|1789.5|1786.5|1791.7|1788.7|1788.3|1785.3|435
1737734100000|2025-01-24 15:55:00|1789.4|1786.4|1786|1783|1789.4|1786.4|1785|1782|537
1737734400000|2025-01-24 16:00:00|1786.2|1783.2|1791.9|1788.9|1791.9|1788.9|1786.2|1783.2|480
1737734700000|2025-01-24 16:05:00|1791.8|1788.8|1792.9|1789.9|1792.9|1789.9|1791.8|1788.8|203
1737735000000|2025-01-24 16:10:00|1793.1|1790.1|1793.3|1790.3|1793.3|1790.3|1791.3|1788.3|307
1737735300000|2025-01-24 16:15:00|1792.3|1789.3|1792.7|1789.7|1793.3|1790.3|1792.3|1789.3|191
1737735600000|2025-01-24 16:20:00|1793.1|1790.1|1798.5|1795.5|1800.3|1797.3|1793.1|1790.1|411
1737735900000|2025-01-24 16:25:00|1798.9|1795.9|1799.3|1796.3|1799.5|1796.5|1798.3|1795.3|318
1737736200000|2025-01-24 16:30:00|1799.5|1796.5|1794.3|1791.3|1799.5|1796.5|1794.3|1791.3|215
1737736500000|2025-01-24 16:35:00|1794.7|1791.7|1793.8|1790.8|1796.5|1793.5|1793.8|1790.8|293
1737736800000|2025-01-24 16:40:00|1793.9|1790.9|1793.5|1790.5|1793.9|1790.9|1791.8|1788.8|159
1737737100000|2025-01-24 16:45:00|1794.3|1791.3|1793.3|1790.3|1795.5|1792.5|1793.3|1790.3|438
1737737400000|2025-01-24 16:50:00|1792.9|1789.9|1794.5|1791.5|1794.5|1791.5|1792.3|1789.3|134
1737737700000|2025-01-24 16:55:00|1793.5|1790.5|1793.3|1790.3|1795.5|1792.5|1793.3|1790.3|235
1737738000000|2025-01-24 17:00:00|1792.3|1789.3|1790|1787|1792.3|1789.3|1790|1787|337
1737738300000|2025-01-24 17:05:00|1789|1786|1788.6|1785.6|1792.2|1789.2|1788.6|1785.6|409
1737738600000|2025-01-24 17:10:00|1789.6|1786.6|1791.6|1788.6|1791.6|1788.6|1789.6|1786.6|138
1737738900000|2025-01-24 17:15:00|1791.8|1788.8|1790.4|1787.4|1792.6|1789.6|1789.4|1786.4|254
1737739200000|2025-01-24 17:20:00|1790.6|1787.6|1792.6|1789.6|1793.6|1790.6|1790.4|1787.4|233
1737739500000|2025-01-24 17:25:00|1793|1790|1795.6|1792.6|1795.6|1792.6|1792.4|1789.4|132
1737739800000|2025-01-24 17:30:00|1796.6|1793.6|1793.4|1790.4|1796.6|1793.6|1792.4|1789.4|361
1737740100000|2025-01-24 17:35:00|1793.3|1790.3|1792.2|1789.2|1794.4|1791.4|1791.2|1788.2|398
1737740400000|2025-01-24 17:40:00|1792.8|1789.8|1794.4|1791.4|1795.4|1792.4|1791.3|1788.3|532
1737740700000|2025-01-24 17:45:00|1794.2|1791.2|1793.4|1790.4|1795.2|1792.2|1790.2|1787.2|444
1737741000000|2025-01-24 17:50:00|1794.9|1791.9|1793.8|1790.8|1795.4|1792.4|1790.6|1787.6|2150
1737741300000|2025-01-24 17:55:00|1794.2|1791.2|1794.2|1791.2|1796.8|1793.8|1792.4|1789.4|1154
1737741600000|2025-01-24 18:00:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|0
1737966600000|2025-01-27 08:30:00|1780.1|1777.1|1788.6|1785.6|1799.3|1796.3|1777.8|1774.8|1156
1737966900000|2025-01-27 08:35:00|1788.1|1785.1|1792.1|1789.1|1793.7|1790.7|1787.6|1784.6|137
1737967200000|2025-01-27 08:40:00|1791.7|1788.7|1790.7|1787.7|1793.7|1790.7|1788.5|1785.5|234
1737967500000|2025-01-27 08:45:00|1791.1|1788.1|1792.3|1789.3|1795.9|1792.9|1791.1|1788.1|360
1737967800000|2025-01-27 08:50:00|1791.9|1788.9|1798.5|1795.5|1798.6|1795.6|1791.9|1788.9|326
1737968100000|2025-01-27 08:55:00|1798.9|1795.9|1801.5|1798.5|1803.1|1800.1|1797.5|1794.5|236
1737968400000|2025-01-27 09:00:00|1801.1|1798.1|1803.3|1800.3|1803.3|1800.3|1801.1|1798.1|162
1737968700000|2025-01-27 09:05:00|1803.7|1800.7|1802.3|1799.3|1803.7|1800.7|1801.7|1798.7|111
1737969000000|2025-01-27 09:10:00|1802.7|1799.7|1805.5|1802.5|1805.5|1802.5|1802.3|1799.3|599
1737969300000|2025-01-27 09:15:00|1806.3|1803.3|1809|1806|1810.3|1807.3|1806.3|1803.3|975
1737969600000|2025-01-27 09:20:00|1809.4|1806.4|1809.4|1806.4|1809.4|1806.4|1806.8|1803.8|143
1737969900000|2025-01-27 09:25:00|1809.8|1806.8|1813|1810|1814|1811|1809.8|1806.8|488
1737970200000|2025-01-27 09:30:00|1812.4|1809.4|1814.2|1811.2|1815.2|1812.2|1812.4|1809.4|494
1737970500000|2025-01-27 09:35:00|1815.2|1812.2|1812.6|1809.6|1815.8|1812.8|1811.6|1808.6|532
1737970800000|2025-01-27 09:40:00|1812.2|1809.2|1815.2|1812.2|1815.4|1812.4|1812.2|1809.2|89
1737971100000|2025-01-27 09:45:00|1814.8|1811.8|1815.4|1812.4|1817.4|1814.4|1814.4|1811.4|167
1737971400000|2025-01-27 09:50:00|1815.3|1812.3|1812.2|1809.2|1815.3|1812.3|1812.2|1809.2|265
1737971700000|2025-01-27 09:55:00|1811.6|1808.6|1813|1810|1813|1810|1811.2|1808.2|129
1737972000000|2025-01-27 10:00:00|1812.2|1809.2|1813.2|1810.2|1813.2|1810.2|1811.2|1808.2|100
1737972300000|2025-01-27 10:05:00|1813.1|1810.1|1818.2|1815.2|1820|1817|1812.7|1809.7|437
1737972600000|2025-01-27 10:10:00|1818.1|1815.1|1818|1815|1819.2|1816.2|1817.6|1814.6|118
1737972900000|2025-01-27 10:15:00|1818.1|1815.1|1819.2|1816.2|1819.2|1816.2|1817.6|1814.6|121
1737973200000|2025-01-27 10:20:00|1820|1817|1819.2|1816.2|1820|1817|1818.2|1815.2|128
1737973500000|2025-01-27 10:25:00|1819.6|1816.6|1818.6|1815.6|1820|1817|1818.6|1815.6|96
1737973800000|2025-01-27 10:30:00|1818.2|1815.2|1818.6|1815.6|1819.1|1816.1|1817.6|1814.6|75
1737974100000|2025-01-27 10:35:00|1818|1815|1814.8|1811.8|1818|1815|1814.8|1811.8|186
1737974400000|2025-01-27 10:40:00|1814.7|1811.7|1814.8|1811.8|1814.8|1811.8|1813.8|1810.8|47
1737974700000|2025-01-27 10:45:00|1815.2|1812.2|1814.8|1811.8|1815.2|1812.2|1813.8|1810.8|231
1737975000000|2025-01-27 10:50:00|1815.2|1812.2|1815.8|1812.8|1815.8|1812.8|1814.8|1811.8|68
1737975300000|2025-01-27 10:55:00|1815.2|1812.2|1815.8|1812.8|1815.8|1812.8|1814.8|1811.8|39
1737975600000|2025-01-27 11:00:00|1816.8|1813.8|1816.8|1813.8|1817.8|1814.8|1815.8|1812.8|169
1737975900000|2025-01-27 11:05:00|1816.3|1813.3|1815.8|1812.8|1816.8|1813.8|1815.8|1812.8|32
1737976200000|2025-01-27 11:10:00|1814.7|1811.7|1814.6|1811.6|1815.2|1812.2|1814.6|1811.6|88
1737976500000|2025-01-27 11:15:00|1814.8|1811.8|1817.8|1814.8|1818.3|1815.3|1814.6|1811.6|151
1737976800000|2025-01-27 11:20:00|1817.7|1814.7|1816.8|1813.8|1817.8|1814.8|1815.7|1812.7|106
1737977100000|2025-01-27 11:25:00|1817.2|1814.2|1818.8|1815.8|1820|1817|1817.2|1814.2|391
1737977400000|2025-01-27 11:30:00|1819|1816|1820.9|1817.9|1822.5|1819.5|1818.8|1815.8|626
1737977700000|2025-01-27 11:35:00|1821.4|1818.4|1820.8|1817.8|1821.9|1818.9|1819.9|1816.9|76
1737978000000|2025-01-27 11:40:00|1821.2|1818.2|1820.8|1817.8|1822.3|1819.3|1820.8|1817.8|128
1737978300000|2025-01-27 11:45:00|1820.9|1817.9|1821.9|1818.9|1822.9|1819.9|1820.9|1817.9|239
1737978600000|2025-01-27 11:50:00|1822.3|1819.3|1822.7|1819.7|1822.8|1819.8|1822.3|1819.3|37
1737978900000|2025-01-27 11:55:00|1822.9|1819.9|1821.9|1818.9|1823.7|1820.7|1819.9|1816.9|181
1737979200000|2025-01-27 12:00:00|1822.7|1819.7|1823.1|1820.1|1824.1|1821.1|1821.9|1818.9|171
1737979500000|2025-01-27 12:05:00|1822.5|1819.5|1819.1|1816.1|1823.1|1820.1|1819.1|1816.1|164
1737979800000|2025-01-27 12:10:00|1818.1|1815.1|1815.1|1812.1|1818.9|1815.9|1815.1|1812.1|151
1737980100000|2025-01-27 12:15:00|1815.7|1812.7|1817.7|1814.7|1817.7|1814.7|1815.7|1812.7|172
1737980400000|2025-01-27 12:20:00|1817.3|1814.3|1820.3|1817.3|1821.1|1818.1|1817.3|1814.3|68
1737980700000|2025-01-27 12:25:00|1821.2|1818.2|1817.5|1814.5|1821.3|1818.3|1817.5|1814.5|542
1737981000000|2025-01-27 12:30:00|1817.9|1814.9|1818.1|1815.1|1818.1|1815.1|1816.1|1813.1|136
1737981300000|2025-01-27 12:35:00|1819.5|1816.5|1818.1|1815.1|1819.5|1816.5|1817.1|1814.1|151
1737981600000|2025-01-27 12:40:00|1818.7|1815.7|1819.1|1816.1|1819.1|1816.1|1817.5|1814.5|97
1737981900000|2025-01-27 12:45:00|1819.5|1816.5|1818.5|1815.5|1819.5|1816.5|1817.5|1814.5|157
1737982200000|2025-01-27 12:50:00|1818.7|1815.7|1820.1|1817.1|1820.1|1817.1|1817.5|1814.5|101
1737982500000|2025-01-27 12:55:00|1822.3|1819.3|1826.6|1823.6|1826.6|1823.6|1822.3|1819.3|1378
1737982800000|2025-01-27 13:00:00|1828.8|1825.8|1828.2|1825.2|1830.4|1827.4|1826.8|1823.8|1169
1737983100000|2025-01-27 13:05:00|1827.8|1824.8|1828.2|1825.2|1829.4|1826.4|1827.2|1824.2|464
1737983400000|2025-01-27 13:10:00|1829.4|1826.4|1830.8|1827.8|1830.8|1827.8|1827.2|1824.2|1272
1737983700000|2025-01-27 13:15:00|1830|1827|1827|1824|1830.4|1827.4|1827|1824|531
1737984000000|2025-01-27 13:20:00|1826.9|1823.9|1823.2|1820.2|1827.4|1824.4|1822.2|1819.2|646
1737984300000|2025-01-27 13:25:00|1823.4|1820.4|1826.2|1823.2|1826.4|1823.4|1821.2|1818.2|427
1737984600000|2025-01-27 13:30:00|1826.3|1823.3|1825.4|1822.4|1830.4|1827.4|1825.4|1822.4|531
1737984900000|2025-01-27 13:35:00|1826|1823|1826|1823|1827.2|1824.2|1823.6|1820.6|612
1737985200000|2025-01-27 13:40:00|1826.4|1823.4|1828|1825|1828|1825|1826.4|1823.4|173
1737985500000|2025-01-27 13:45:00|1828.2|1825.2|1828.4|1825.4|1829.6|1826.6|1826|1823|348
1737985800000|2025-01-27 13:50:00|1829|1826|1825|1822|1830.6|1827.6|1821.8|1818.8|816
1737986100000|2025-01-27 13:55:00|1826|1823|1821.8|1818.8|1827|1824|1821.6|1818.6|738
1737986400000|2025-01-27 14:00:00|1822.8|1819.8|1823|1820|1824|1821|1822|1819|161
1737986700000|2025-01-27 14:05:00|1822.9|1819.9|1820.8|1817.8|1822.9|1819.9|1818.7|1815.7|285
1737987000000|2025-01-27 14:10:00|1816.6|1813.6|1817.6|1814.6|1818.6|1815.6|1815.5|1812.5|310
1737987300000|2025-01-27 14:15:00|1817.1|1814.1|1818|1815|1818|1815|1813.4|1810.4|222
1737987600000|2025-01-27 14:20:00|1817.6|1814.6|1815.4|1812.4|1818.4|1815.4|1815.4|1812.4|141
1737987900000|2025-01-27 14:25:00|1816.4|1813.4|1814.8|1811.8|1816.4|1813.4|1814.4|1811.4|229
1737988200000|2025-01-27 14:30:00|1815.2|1812.2|1819.4|1816.4|1819.4|1816.4|1814.8|1811.8|383
1737988500000|2025-01-27 14:35:00|1820.4|1817.4|1818.4|1815.4|1820.4|1817.4|1817.4|1814.4|146
1737988800000|2025-01-27 14:40:00|1818.6|1815.6|1819.4|1816.4|1820.4|1817.4|1816.4|1813.4|348
1737989100000|2025-01-27 14:45:00|1820.2|1817.2|1820.4|1817.4|1821.4|1818.4|1818.9|1815.9|227
1737989400000|2025-01-27 14:50:00|1819.2|1816.2|1811.2|1808.2|1820.4|1817.4|1810.8|1807.8|1256
1737989700000|2025-01-27 14:55:00|1811.6|1808.6|1808.2|1805.2|1812.8|1809.8|1806.6|1803.6|1125
1737990000000|2025-01-27 15:00:00|1808.6|1805.6|1813|1810|1813.9|1810.9|1808.6|1805.6|493
1737990300000|2025-01-27 15:05:00|1813.2|1810.2|1818|1815|1818.4|1815.4|1813.2|1810.2|490
1737990600000|2025-01-27 15:10:00|1818.4|1815.4|1815.4|1812.4|1818.4|1815.4|1815.4|1812.4|304
1737990900000|2025-01-27 15:15:00|1814.4|1811.4|1816.4|1813.4|1816.4|1813.4|1814.4|1811.4|236
1737991200000|2025-01-27 15:20:00|1818|1815|1816.8|1813.8|1818.4|1815.4|1816.2|1813.2|350
1737991500000|2025-01-27 15:25:00|1816.9|1813.9|1817.4|1814.4|1818.4|1815.4|1816.4|1813.4|324
1737991800000|2025-01-27 15:30:00|1817.9|1814.9|1811.1|1808.1|1817.9|1814.9|1811|1808|354
1737992100000|2025-01-27 15:35:00|1811.2|1808.2|1813.2|1810.2|1814.7|1811.7|1811.1|1808.1|201
1737992400000|2025-01-27 15:40:00|1813.1|1810.1|1812|1809|1813.2|1810.2|1810|1807|235
1737992700000|2025-01-27 15:45:00|1813.2|1810.2|1810|1807|1813.6|1810.6|1810|1807|228
1737993000000|2025-01-27 15:50:00|1810.8|1807.8|1808.6|1805.6|1810.8|1807.8|1806.4|1803.4|526
1737993300000|2025-01-27 15:55:00|1809.6|1806.6|1808.4|1805.4|1811.6|1808.6|1808|1805|377
1737993600000|2025-01-27 16:00:00|1808.6|1805.6|1810.5|1807.5|1811|1808|1806.4|1803.4|242
1737993900000|2025-01-27 16:05:00|1810.4|1807.4|1807.4|1804.4|1810.4|1807.4|1806.4|1803.4|332
1737994200000|2025-01-27 16:10:00|1807|1804|1809|1806|1810|1807|1807|1804|290
1737994500000|2025-01-27 16:15:00|1808.6|1805.6|1807.4|1804.4|1809|1806|1806.4|1803.4|255
1737994800000|2025-01-27 16:20:00|1806.4|1803.4|1807.8|1804.8|1807.8|1804.8|1801.2|1798.2|328
1737995100000|2025-01-27 16:25:00|1808.2|1805.2|1807|1804|1809.2|1806.2|1806|1803|480
1737995400000|2025-01-27 16:30:00|1806.6|1803.6|1803.6|1800.6|1806.6|1803.6|1803.6|1800.6|361
1737995700000|2025-01-27 16:35:00|1804|1801|1803.2|1800.2|1806.1|1803.1|1803.1|1800.1|251
1737996000000|2025-01-27 16:40:00|1803.6|1800.6|1803.6|1800.6|1805.2|1802.2|1802|1799|334
1737996300000|2025-01-27 16:45:00|1803.2|1800.2|1802.6|1799.6|1804.2|1801.2|1802.6|1799.6|200
1737996600000|2025-01-27 16:50:00|1802.8|1799.8|1802|1799|1803.2|1800.2|1799.4|1796.4|684
1737996900000|2025-01-27 16:55:00|1801.4|1798.4|1801|1798|1802|1799|1799.8|1796.8|266
1737997200000|2025-01-27 17:00:00|1800.8|1797.8|1802.2|1799.2|1803.2|1800.2|1800|1797|313
1737997500000|2025-01-27 17:05:00|1802.6|1799.6|1802|1799|1803|1800|1800|1797|116
1737997800000|2025-01-27 17:10:00|1802.4|1799.4|1803|1800|1804.2|1801.2|1802|1799|321
1737998100000|2025-01-27 17:15:00|1803.2|1800.2|1804|1801|1806|1803|1803|1800|179
1737998400000|2025-01-27 17:20:00|1803.8|1800.8|1807.1|1804.1|1808.1|1805.1|1802.9|1799.9|525
1737998700000|2025-01-27 17:25:00|1807.7|1804.7|1807|1804|1808.1|1805.1|1806|1803|261
1737999000000|2025-01-27 17:30:00|1806.6|1803.6|1806.1|1803.1|1808.1|1805.1|1806.1|1803.1|206
1737999300000|2025-01-27 17:35:00|1806|1803|1806.4|1803.4|1807|1804|1804.9|1801.9|293
1737999600000|2025-01-27 17:40:00|1806|1803|1807.8|1804.8|1807.8|1804.8|1805.2|1802.2|369
1737999900000|2025-01-27 17:45:00|1806.8|1803.8|1807.9|1804.9|1808.9|1805.9|1805.8|1802.8|430
1738000200000|2025-01-27 17:50:00|1808.4|1805.4|1800.8|1797.8|1808.4|1805.4|1800.8|1797.8|3160
1738000500000|2025-01-27 17:55:00|1800.9|1797.9|1798.6|1795.6|1802.3|1799.3|1796.1|1793.1|1494
1738053000000|2025-01-28 08:30:00|1794.5|1791.5|1803.4|1800.4|1805.5|1802.5|1793|1790|564
1738053300000|2025-01-28 08:35:00|1803|1800|1802.1|1799.1|1803|1800|1798.5|1795.5|123
1738053600000|2025-01-28 08:40:00|1802.5|1799.5|1802.9|1799.9|1802.9|1799.9|1802.4|1799.4|96
1738053900000|2025-01-28 08:45:00|1800.9|1797.9|1808.5|1805.5|1808.5|1805.5|1800.9|1797.9|264
1738054200000|2025-01-28 08:50:00|1808.7|1805.7|1811.3|1808.3|1811.7|1808.7|1808.1|1805.1|171
1738054500000|2025-01-28 08:55:00|1811.7|1808.7|1810.1|1807.1|1811.7|1808.7|1809.1|1806.1|128
1738054800000|2025-01-28 09:00:00|1810.5|1807.5|1808.7|1805.7|1811.7|1808.7|1808.5|1805.5|66
1738055100000|2025-01-28 09:05:00|1809.1|1806.1|1809.7|1806.7|1811.7|1808.7|1809.1|1806.1|71
1738055400000|2025-01-28 09:10:00|1810.1|1807.1|1807.5|1804.5|1811.7|1808.7|1807.5|1804.5|38
1738055700000|2025-01-28 09:15:00|1807.1|1804.1|1809.1|1806.1|1810.7|1807.7|1807.1|1804.1|41
1738056000000|2025-01-28 09:20:00|1809.5|1806.5|1809.7|1806.7|1810.6|1807.6|1808.5|1805.5|21
1738056300000|2025-01-28 09:25:00|1808.7|1805.7|1811.1|1808.1|1811.7|1808.7|1808.7|1805.7|26
1738056600000|2025-01-28 09:30:00|1810.7|1807.7|1808.1|1805.1|1811.1|1808.1|1807.5|1804.5|44
1738056900000|2025-01-28 09:35:00|1807.6|1804.6|1803.1|1800.1|1807.6|1804.6|1802.6|1799.6|69
1738057200000|2025-01-28 09:40:00|1802.7|1799.7|1800.3|1797.3|1803.1|1800.1|1799.1|1796.1|151
1738057500000|2025-01-28 09:45:00|1799.9|1796.9|1799.3|1796.3|1800.3|1797.3|1798.3|1795.3|94
1738057800000|2025-01-28 09:50:00|1798.9|1795.9|1800.4|1797.4|1800.4|1797.4|1795.7|1792.7|252
1738058100000|2025-01-28 09:55:00|1800.5|1797.5|1802.4|1799.4|1802.5|1799.5|1799.9|1796.9|56
1738058400000|2025-01-28 10:00:00|1803.4|1800.4|1806.5|1803.5|1806.5|1803.5|1802.3|1799.3|174
1738058700000|2025-01-28 10:05:00|1806.3|1803.3|1804.5|1801.5|1806.5|1803.5|1803.5|1800.5|102
1738059000000|2025-01-28 10:10:00|1804.1|1801.1|1803.5|1800.5|1804.5|1801.5|1803.5|1800.5|11
1738059300000|2025-01-28 10:15:00|1804.5|1801.5|1804.5|1801.5|1804.5|1801.5|1803.5|1800.5|12
1738059600000|2025-01-28 10:20:00|1804.7|1801.7|1804.8|1801.8|1807.5|1804.5|1804.4|1801.4|30
1738059900000|2025-01-28 10:25:00|1804.3|1801.3|1803.3|1800.3|1805.3|1802.3|1802.7|1799.7|38
1738060200000|2025-01-28 10:30:00|1803.4|1800.4|1800.9|1797.9|1804.3|1801.3|1799.2|1796.2|78
1738060500000|2025-01-28 10:35:00|1800.5|1797.5|1802.3|1799.3|1803.3|1800.3|1800.1|1797.1|49
1738060800000|2025-01-28 10:40:00|1803.1|1800.1|1802.3|1799.3|1803.8|1800.8|1802.3|1799.3|34
1738061100000|2025-01-28 10:45:00|1803.9|1800.9|1803.9|1800.9|1804.4|1801.4|1803.3|1800.3|46
1738061400000|2025-01-28 10:50:00|1804.3|1801.3|1806.4|1803.4|1806.9|1803.9|1804.3|1801.3|38
1738061700000|2025-01-28 10:55:00|1804.4|1801.4|1802.1|1799.1|1804.9|1801.9|1802.1|1799.1|246
1738062000000|2025-01-28 11:00:00|1801.1|1798.1|1803.1|1800.1|1803.1|1800.1|1801.1|1798.1|52
1738062300000|2025-01-28 11:05:00|1801.1|1798.1|1802.1|1799.1|1802.1|1799.1|1801.1|1798.1|19
1738062600000|2025-01-28 11:10:00|1802.5|1799.5|1806.3|1803.3|1806.8|1803.8|1802.5|1799.5|49
1738062900000|2025-01-28 11:15:00|1806.2|1803.2|1802.2|1799.2|1806.2|1803.2|1802.2|1799.2|112
1738063200000|2025-01-28 11:20:00|1803.2|1800.2|1806.2|1803.2|1806.2|1803.2|1802.2|1799.2|32
1738063500000|2025-01-28 11:25:00|1806.4|1803.4|1806.4|1803.4|1806.4|1803.4|1806.2|1803.2|33
1738063800000|2025-01-28 11:30:00|1806.2|1803.2|1805.2|1802.2|1806.2|1803.2|1804.2|1801.2|51
1738064100000|2025-01-28 11:35:00|1806.2|1803.2|1805.2|1802.2|1806.2|1803.2|1805.2|1802.2|19
1738064400000|2025-01-28 11:40:00|1806.6|1803.6|1804.8|1801.8|1807.2|1804.2|1804.8|1801.8|35
1738064700000|2025-01-28 11:45:00|1804.7|1801.7|1807.2|1804.2|1807.2|1804.2|1804.7|1801.7|50
1738065000000|2025-01-28 11:50:00|1807.3|1804.3|1808.2|1805.2|1808.4|1805.4|1806.2|1803.2|44
1738065300000|2025-01-28 11:55:00|1807.2|1804.2|1808.2|1805.2|1808.2|1805.2|1807.2|1804.2|39
1738065600000|2025-01-28 12:00:00|1807.8|1804.8|1807.6|1804.6|1809|1806|1806.4|1803.4|115
1738065900000|2025-01-28 12:05:00|1806.6|1803.6|1804.5|1801.5|1807|1804|1804|1801|166
1738066200000|2025-01-28 12:10:00|1804.4|1801.4|1804.4|1801.4|1804.4|1801.4|1803.8|1800.8|28
1738066500000|2025-01-28 12:15:00|1803.6|1800.6|1803.4|1800.4|1804.4|1801.4|1803.2|1800.2|27
1738066800000|2025-01-28 12:20:00|1804.2|1801.2|1807.4|1804.4|1807.4|1804.4|1804.2|1801.2|34
1738067100000|2025-01-28 12:25:00|1807.6|1804.6|1808.4|1805.4|1808.5|1805.5|1806.4|1803.4|70
1738067400000|2025-01-28 12:30:00|1808|1805|1811.4|1808.4|1811.6|1808.6|1807.6|1804.6|142
1738067700000|2025-01-28 12:35:00|1811.5|1808.5|1809.4|1806.4|1812|1809|1808.4|1805.4|303
1738068000000|2025-01-28 12:40:00|1809|1806|1806.4|1803.4|1809.4|1806.4|1806.4|1803.4|76
1738068300000|2025-01-28 12:45:00|1806|1803|1809.6|1806.6|1809.6|1806.6|1805.4|1802.4|84
1738068600000|2025-01-28 12:50:00|1810|1807|1807.5|1804.5|1811.5|1808.5|1807.4|1804.4|208
1738068900000|2025-01-28 12:55:00|1807.9|1804.9|1810.7|1807.7|1810.7|1807.7|1807.4|1804.4|206
1738069200000|2025-01-28 13:00:00|1809.7|1806.7|1807.7|1804.7|1810.7|1807.7|1807.7|1804.7|235
1738069500000|2025-01-28 13:05:00|1808.7|1805.7|1809.7|1806.7|1810.7|1807.7|1808.3|1805.3|133
1738069800000|2025-01-28 13:10:00|1810.1|1807.1|1811.7|1808.7|1813.9|1810.9|1808.7|1805.7|312
1738070100000|2025-01-28 13:15:00|1811.5|1808.5|1813.9|1810.9|1813.9|1810.9|1807.7|1804.7|235
1738070400000|2025-01-28 13:20:00|1812.9|1809.9|1813.9|1810.9|1813.9|1810.9|1812.7|1809.7|220
1738070700000|2025-01-28 13:25:00|1814.1|1811.1|1814.9|1811.9|1814.9|1811.9|1813.3|1810.3|456
1738071000000|2025-01-28 13:30:00|1814.4|1811.4|1816.9|1813.9|1817.9|1814.9|1813.9|1810.9|325
1738071300000|2025-01-28 13:35:00|1816.4|1813.4|1815.9|1812.9|1817.1|1814.1|1814.9|1811.9|238
1738071600000|2025-01-28 13:40:00|1816.7|1813.7|1816.9|1813.9|1817.9|1814.9|1816.3|1813.3|140
1738071900000|2025-01-28 13:45:00|1817.3|1814.3|1811.7|1808.7|1817.9|1814.9|1809.4|1806.4|329
1738072200000|2025-01-28 13:50:00|1812.1|1809.1|1814.7|1811.7|1815.1|1812.1|1812.1|1809.1|198
1738072500000|2025-01-28 13:55:00|1815.1|1812.1|1815.7|1812.7|1816.9|1813.9|1815.1|1812.1|127
1738072800000|2025-01-28 14:00:00|1815.8|1812.8|1819|1816|1819.9|1816.9|1814.7|1811.7|491
1738073100000|2025-01-28 14:05:00|1818.9|1815.9|1817.7|1814.7|1819.9|1816.9|1817.7|1814.7|178
1738073400000|2025-01-28 14:10:00|1817.3|1814.3|1819.9|1816.9|1820.3|1817.3|1816.3|1813.3|127
1738073700000|2025-01-28 14:15:00|1819.8|1816.8|1818.7|1815.7|1820.3|1817.3|1817.7|1814.7|182
1738074000000|2025-01-28 14:20:00|1819.1|1816.1|1819.3|1816.3|1819.7|1816.7|1816.9|1813.9|301
1738074300000|2025-01-28 14:25:00|1820.3|1817.3|1819.3|1816.3|1821.3|1818.3|1817.3|1814.3|205
1738074600000|2025-01-28 14:30:00|1819.7|1816.7|1818.3|1815.3|1820.3|1817.3|1818.1|1815.1|258
1738074900000|2025-01-28 14:35:00|1817.3|1814.3|1813.9|1810.9|1817.6|1814.6|1811.8|1808.8|514
1738075200000|2025-01-28 14:40:00|1814.3|1811.3|1810.9|1807.9|1814.3|1811.3|1808.9|1805.9|276
1738075500000|2025-01-28 14:45:00|1811.3|1808.3|1811.9|1808.9|1812.9|1809.9|1809.9|1806.9|211
1738075800000|2025-01-28 14:50:00|1811|1808|1812.9|1809.9|1812.9|1809.9|1809.9|1806.9|372
1738076100000|2025-01-28 14:55:00|1813.3|1810.3|1812.9|1809.9|1813.3|1810.3|1810.7|1807.7|319
1738076400000|2025-01-28 15:00:00|1812.8|1809.8|1811.7|1808.7|1813.7|1810.7|1809.7|1806.7|393
1738076700000|2025-01-28 15:05:00|1812.7|1809.7|1809.7|1806.7|1813.9|1810.9|1808.7|1805.7|625
1738077000000|2025-01-28 15:10:00|1810.7|1807.7|1811.9|1808.9|1814.1|1811.1|1810.3|1807.3|737
1738077300000|2025-01-28 15:15:00|1811.8|1808.8|1812.9|1809.9|1812.9|1809.9|1810.9|1807.9|212
1738077600000|2025-01-28 15:20:00|1813.7|1810.7|1809.5|1806.5|1813.9|1810.9|1805.5|1802.5|591
1738077900000|2025-01-28 15:25:00|1809.1|1806.1|1807.5|1804.5|1809.5|1806.5|1804|1801|721
1738078200000|2025-01-28 15:30:00|1807.7|1804.7|1799.2|1796.2|1809.5|1806.5|1798.7|1795.7|1328
1738078500000|2025-01-28 15:35:00|1798.8|1795.8|1798.2|1795.2|1799.2|1796.2|1790|1787|876
1738078800000|2025-01-28 15:40:00|1798.6|1795.6|1803|1800|1803.4|1800.4|1797.8|1794.8|1156
1738079100000|2025-01-28 15:45:00|1802.8|1799.8|1805.3|1802.3|1806.1|1803.1|1801|1798|694
1738079400000|2025-01-28 15:50:00|1805.8|1802.8|1807.8|1804.8|1809.3|1806.3|1805.8|1802.8|277
1738079700000|2025-01-28 15:55:00|1807.6|1804.6|1810.3|1807.3|1810.3|1807.3|1807.3|1804.3|242
1738080000000|2025-01-28 16:00:00|1810.2|1807.2|1806.1|1803.1|1810.2|1807.2|1805.2|1802.2|374
1738080300000|2025-01-28 16:05:00|1806.2|1803.2|1810.3|1807.3|1810.3|1807.3|1804.6|1801.6|244
1738080600000|2025-01-28 16:10:00|1809.7|1806.7|1807.6|1804.6|1810.7|1807.7|1807.1|1804.1|192
1738080900000|2025-01-28 16:15:00|1807.1|1804.1|1805.8|1802.8|1808.1|1805.1|1805.2|1802.2|319
1738081200000|2025-01-28 16:20:00|1806.8|1803.8|1801.2|1798.2|1808|1805|1800.8|1797.8|326
1738081500000|2025-01-28 16:25:00|1801.6|1798.6|1802.8|1799.8|1803.4|1800.4|1799.6|1796.6|434
1738081800000|2025-01-28 16:30:00|1801.8|1798.8|1802|1799|1803|1800|1800.8|1797.8|468
1738082100000|2025-01-28 16:35:00|1801.8|1798.8|1805.1|1802.1|1805.1|1802.1|1800.4|1797.4|346
1738082400000|2025-01-28 16:40:00|1806|1803|1806.3|1803.3|1806.3|1803.3|1804.7|1801.7|146
1738082700000|2025-01-28 16:45:00|1805.3|1802.3|1808.1|1805.1|1808.5|1805.5|1804.4|1801.4|278
1738083000000|2025-01-28 16:50:00|1808.5|1805.5|1807.5|1804.5|1809.3|1806.3|1807.3|1804.3|237
1738083300000|2025-01-28 16:55:00|1808.3|1805.3|1811.1|1808.1|1811.6|1808.6|1807.9|1804.9|359
1738083600000|2025-01-28 17:00:00|1811.5|1808.5|1808.7|1805.7|1811.5|1808.5|1807.7|1804.7|154
1738083900000|2025-01-28 17:05:00|1808.1|1805.1|1808.7|1805.7|1809.1|1806.1|1807.1|1804.1|149
1738084200000|2025-01-28 17:10:00|1809.1|1806.1|1810.9|1807.9|1812|1809|1808.6|1805.6|552
1738084500000|2025-01-28 17:15:00|1810.8|1807.8|1810|1807|1812|1809|1808.8|1805.8|328
1738084800000|2025-01-28 17:20:00|1810.4|1807.4|1812|1809|1812|1809|1810.4|1807.4|160
1738085100000|2025-01-28 17:25:00|1811.4|1808.4|1810.9|1807.9|1812.4|1809.4|1810.8|1807.8|446
1738085400000|2025-01-28 17:30:00|1810.8|1807.8|1812|1809|1813|1810|1810.8|1807.8|381
1738085700000|2025-01-28 17:35:00|1811.6|1808.6|1810.8|1807.8|1811.6|1808.6|1809.8|1806.8|240
1738086000000|2025-01-28 17:40:00|1811.8|1808.8|1808.8|1805.8|1812.8|1809.8|1808.6|1805.6|461
1738086300000|2025-01-28 17:45:00|1809.8|1806.8|1806.8|1803.8|1811|1808|1806.8|1803.8|319
1738086600000|2025-01-28 17:50:00|1807.8|1804.8|1807.2|1804.2|1810|1807|1804.6|1801.6|2633
1738086900000|2025-01-28 17:55:00|1807.1|1804.1|1809.1|1806.1|1810.3|1807.3|1805.2|1802.2|1015
1738139400000|2025-01-29 08:30:00|1811.5|1808.5|1818.8|1815.8|1818.8|1815.8|1810.6|1807.6|309
1738139700000|2025-01-29 08:35:00|1819.8|1816.8|1816.5|1813.5|1820.8|1817.8|1816.4|1813.4|647
1738140000000|2025-01-29 08:40:00|1816.4|1813.4|1817.5|1814.5|1817.5|1814.5|1814.5|1811.5|28
1738140300000|2025-01-29 08:45:00|1816.9|1813.9|1825.3|1822.3|1826.9|1823.9|1816.4|1813.4|496
1738140600000|2025-01-29 08:50:00|1824.9|1821.9|1828.3|1825.3|1828.3|1825.3|1823.7|1820.7|251
1738140900000|2025-01-29 08:55:00|1827.9|1824.9|1827.3|1824.3|1828.3|1825.3|1826.7|1823.7|236
1738141200000|2025-01-29 09:00:00|1827.7|1824.7|1827.7|1824.7|1829.9|1826.9|1827.7|1824.7|538
1738141500000|2025-01-29 09:05:00|1826.9|1823.9|1825.1|1822.1|1829.9|1826.9|1824.7|1821.7|166
1738141800000|2025-01-29 09:10:00|1824.7|1821.7|1818.1|1815.1|1824.7|1821.7|1816|1813|595
1738142100000|2025-01-29 09:15:00|1818.6|1815.6|1819.6|1816.6|1822.6|1819.6|1816|1813|98
1738142400000|2025-01-29 09:20:00|1820|1817|1819|1816|1820.5|1817.5|1817|1814|46
1738142700000|2025-01-29 09:25:00|1819.5|1816.5|1820.5|1817.5|1821.5|1818.5|1818.9|1815.9|66
1738143000000|2025-01-29 09:30:00|1821|1818|1817.2|1814.2|1821.4|1818.4|1817.2|1814.2|70
1738143300000|2025-01-29 09:35:00|1816.2|1813.2|1815.6|1812.6|1817.2|1814.2|1814.6|1811.6|122
1738143600000|2025-01-29 09:40:00|1816.2|1813.2|1817.8|1814.8|1818.2|1815.2|1815.1|1812.1|157
1738143900000|2025-01-29 09:45:00|1817.7|1814.7|1815.6|1812.6|1818.8|1815.8|1815.6|1812.6|70
1738144200000|2025-01-29 09:50:00|1815.7|1812.7|1815|1812|1816.1|1813.1|1814|1811|97
1738144500000|2025-01-29 09:55:00|1814.6|1811.6|1815|1812|1817|1814|1814.6|1811.6|35
1738144800000|2025-01-29 10:00:00|1815.6|1812.6|1808.9|1805.9|1815.6|1812.6|1807.9|1804.9|181
1738145100000|2025-01-29 10:05:00|1808.8|1805.8|1811|1808|1811|1808|1806.9|1803.9|101
1738145400000|2025-01-29 10:10:00|1810.9|1807.9|1808.8|1805.8|1811|1808|1807.8|1804.8|70
1738145700000|2025-01-29 10:15:00|1809.8|1806.8|1812.8|1809.8|1812.8|1809.8|1809.8|1806.8|34
1738146000000|2025-01-29 10:20:00|1812.4|1809.4|1814|1811|1815|1812|1812.4|1809.4|98
1738146300000|2025-01-29 10:25:00|1813.4|1810.4|1808.4|1805.4|1813.4|1810.4|1806.8|1803.8|69
1738146600000|2025-01-29 10:30:00|1808.3|1805.3|1811.8|1808.8|1811.8|1808.8|1807.2|1804.2|180
1738146900000|2025-01-29 10:35:00|1811.2|1808.2|1812.2|1809.2|1812.6|1809.6|1809.7|1806.7|50
1738147200000|2025-01-29 10:40:00|1811.8|1808.8|1811.2|1808.2|1811.8|1808.8|1810.2|1807.2|36
1738147500000|2025-01-29 10:45:00|1811.1|1808.1|1812.6|1809.6|1812.6|1809.6|1810.6|1807.6|26
1738147800000|2025-01-29 10:50:00|1811.8|1808.8|1807.6|1804.6|1812.6|1809.6|1807.6|1804.6|108
1738148100000|2025-01-29 10:55:00|1808.6|1805.6|1809.2|1806.2|1809.6|1806.6|1807.6|1804.6|49
1738148400000|2025-01-29 11:00:00|1809|1806|1809.9|1806.9|1810.4|1807.4|1807.8|1804.8|61
1738148700000|2025-01-29 11:05:00|1809.8|1806.8|1808.4|1805.4|1810|1807|1807.8|1804.8|40
1738149000000|2025-01-29 11:10:00|1808.5|1805.5|1810.9|1807.9|1811.4|1808.4|1808.4|1805.4|53
1738149300000|2025-01-29 11:15:00|1809.9|1806.9|1810.4|1807.4|1811.8|1808.8|1809.4|1806.4|69
1738149600000|2025-01-29 11:20:00|1809.9|1806.9|1811.8|1808.8|1811.8|1808.8|1809.8|1806.8|80
1738149900000|2025-01-29 11:25:00|1812.6|1809.6|1812.2|1809.2|1812.6|1809.6|1811.8|1808.8|85
1738150200000|2025-01-29 11:30:00|1812.6|1809.6|1815.3|1812.3|1816.5|1813.5|1812.2|1809.2|263
1738150500000|2025-01-29 11:35:00|1814.9|1811.9|1812.3|1809.3|1815.3|1812.3|1811.8|1808.8|45
1738150800000|2025-01-29 11:40:00|1812.8|1809.8|1813.3|1810.3|1813.8|1810.8|1811.3|1808.3|11
1738151100000|2025-01-29 11:45:00|1812.8|1809.8|1814|1811|1815.9|1812.9|1812.8|1809.8|189
1738151400000|2025-01-29 11:50:00|1813.9|1810.9|1814.1|1811.1|1819.3|1816.3|1813.9|1810.9|261
1738151700000|2025-01-29 11:55:00|1813.5|1810.5|1812.3|1809.3|1814.1|1811.1|1812.1|1809.1|166
1738152000000|2025-01-29 12:00:00|1812.7|1809.7|1814.1|1811.1|1815.1|1812.1|1812.1|1809.1|67
1738152300000|2025-01-29 12:05:00|1814.7|1811.7|1815.1|1812.1|1815.6|1812.6|1814.7|1811.7|5
1738152600000|2025-01-29 12:10:00|1814.1|1811.1|1814.1|1811.1|1815.2|1812.2|1814.1|1811.1|12
1738152900000|2025-01-29 12:15:00|1813.1|1810.1|1814.1|1811.1|1814.1|1811.1|1813.1|1810.1|30
1738153200000|2025-01-29 12:20:00|1813.5|1810.5|1815.1|1812.1|1815.1|1812.1|1813.1|1810.1|27
1738153500000|2025-01-29 12:25:00|1814.7|1811.7|1814.1|1811.1|1814.7|1811.7|1814.1|1811.1|14
1738153800000|2025-01-29 12:30:00|1814.9|1811.9|1816.1|1813.1|1816.1|1813.1|1814.9|1811.9|51
1738154100000|2025-01-29 12:35:00|||||||||6
1738154400000|2025-01-29 12:40:00|1815.6|1812.6|1815.2|1812.2|1815.7|1812.7|1815.1|1812.1|27
1738154700000|2025-01-29 12:45:00|1815.7|1812.7|1816.2|1813.2|1816.2|1813.2|1815.7|1812.7|25
1738155000000|2025-01-29 12:50:00|1816.1|1813.1|1816.2|1813.2|1816.2|1813.2|1816.1|1813.1|52
1738155300000|2025-01-29 12:55:00|1816.4|1813.4|1815.1|1812.1|1818.2|1815.2|1815.1|1812.1|194
1738155600000|2025-01-29 13:00:00|1815.2|1812.2|1819.2|1816.2|1821.4|1818.4|1815.2|1812.2|256
1738155900000|2025-01-29 13:05:00|1818.7|1815.7|1825.6|1822.6|1825.6|1822.6|1818.7|1815.7|408
1738156200000|2025-01-29 13:10:00|1826.7|1823.7|1828.6|1825.6|1828.6|1825.6|1826.6|1823.6|304
1738156500000|2025-01-29 13:15:00|1828.5|1825.5|1824.4|1821.4|1828.6|1825.6|1824.4|1821.4|197
1738156800000|2025-01-29 13:20:00|1823.8|1820.8|1823.4|1820.4|1826.6|1823.6|1823.2|1820.2|544
1738157100000|2025-01-29 13:25:00|1822.4|1819.4|1824.2|1821.2|1825.4|1822.4|1822.2|1819.2|418
1738157400000|2025-01-29 13:30:00|1824.3|1821.3|1823.2|1820.2|1824.8|1821.8|1823.2|1820.2|44
1738157700000|2025-01-29 13:35:00|1823.3|1820.3|1825|1822|1827.2|1824.2|1823.2|1820.2|149
1738158000000|2025-01-29 13:40:00|1826|1823|1825|1822|1826.5|1823.5|1825|1822|257
1738158300000|2025-01-29 13:45:00|1824|1821|1822.8|1819.8|1825|1822|1820.4|1817.4|245
1738158600000|2025-01-29 13:50:00|1821.8|1818.8|1822.8|1819.8|1822.8|1819.8|1819.8|1816.8|129
1738158900000|2025-01-29 13:55:00|1823.8|1820.8|1822.5|1819.5|1824.3|1821.3|1822.5|1819.5|228
1738159200000|2025-01-29 14:00:00|1821.5|1818.5|1823.7|1820.7|1824.7|1821.7|1820.1|1817.1|556
1738159500000|2025-01-29 14:05:00|1823.2|1820.2|1823.8|1820.8|1824.7|1821.7|1822.8|1819.8|259
1738159800000|2025-01-29 14:10:00|1823.3|1820.3|1820.8|1817.8|1823.3|1820.3|1820.8|1817.8|120
1738160100000|2025-01-29 14:15:00|1821.2|1818.2|1820.9|1817.9|1821.8|1818.8|1820.4|1817.4|83
1738160400000|2025-01-29 14:20:00|1820.8|1817.8|1820.8|1817.8|1821|1818|1818.8|1815.8|88
1738160700000|2025-01-29 14:25:00|1821.4|1818.4|1824|1821|1824|1821|1821|1818|354
1738161000000|2025-01-29 14:30:00|1824.1|1821.1|1825.2|1822.2|1826|1823|1824|1821|161
1738161300000|2025-01-29 14:35:00|1825.1|1822.1|1825.2|1822.2|1825.6|1822.6|1825.1|1822.1|78
1738161600000|2025-01-29 14:40:00|1826.2|1823.2|1827.7|1824.7|1828.2|1825.2|1826.2|1823.2|229
1738161900000|2025-01-29 14:45:00|1828.2|1825.2|1826.2|1823.2|1828.3|1825.3|1826.2|1823.2|290
1738162200000|2025-01-29 14:50:00|1825.6|1822.6|1822.8|1819.8|1826|1823|1822.8|1819.8|383
1738162500000|2025-01-29 14:55:00|1823.2|1820.2|1824.8|1821.8|1824.8|1821.8|1822.8|1819.8|165
1738162800000|2025-01-29 15:00:00|1825.2|1822.2|1827.8|1824.8|1827.8|1824.8|1824.8|1821.8|229
1738163100000|2025-01-29 15:05:00|1826.8|1823.8|1825.8|1822.8|1827.8|1824.8|1825.8|1822.8|194
1738163400000|2025-01-29 15:10:00|1824.8|1821.8|1827.8|1824.8|1827.8|1824.8|1824.8|1821.8|284
1738163700000|2025-01-29 15:15:00|1828.8|1825.8|1828.8|1825.8|1828.8|1825.8|1828.6|1825.6|311
1738164000000|2025-01-29 15:20:00|1829.6|1826.6|1822.4|1819.4|1829.6|1826.6|1822.4|1819.4|429
1738164300000|2025-01-29 15:25:00|1822|1819|1821.4|1818.4|1822.4|1819.4|1820.4|1817.4|180
1738164600000|2025-01-29 15:30:00|1821.6|1818.6|1822.4|1819.4|1823.4|1820.4|1821.6|1818.6|439
1738164900000|2025-01-29 15:35:00|||||||||111
1738165200000|2025-01-29 15:40:00|1821.4|1818.4|1819.2|1816.2|1821.4|1818.4|1816.1|1813.1|797
1738165500000|2025-01-29 15:45:00|1818.7|1815.7|1818.8|1815.8|1818.8|1815.8|1816.1|1813.1|209
1738165800000|2025-01-29 15:50:00|1818.3|1815.3|1821.2|1818.2|1821.4|1818.4|1818.2|1815.2|209
1738166100000|2025-01-29 15:55:00|1821.4|1818.4|1819.2|1816.2|1821.4|1818.4|1819.2|1816.2|309
1738166400000|2025-01-29 16:00:00|1820.2|1817.2|1822.4|1819.4|1822.4|1819.4|1819.2|1816.2|433
1738166700000|2025-01-29 16:05:00|1821.4|1818.4|1821.4|1818.4|1821.4|1818.4|1818.8|1815.8|741
1738167000000|2025-01-29 16:10:00|1820.9|1817.9|1823.6|1820.6|1824.1|1821.1|1820.4|1817.4|296
1738167300000|2025-01-29 16:15:00|1824|1821|1821.4|1818.4|1824.6|1821.6|1821.3|1818.3|284
1738167600000|2025-01-29 16:20:00|1821.6|1818.6|1823.6|1820.6|1824.6|1821.6|1821.6|1818.6|230
1738167900000|2025-01-29 16:25:00|1824.6|1821.6|1825.7|1822.7|1826.7|1823.7|1824.6|1821.6|316
1738168200000|2025-01-29 16:30:00|1825.3|1822.3|1824.7|1821.7|1825.3|1822.3|1823.7|1820.7|184
1738168500000|2025-01-29 16:35:00|1824.6|1821.6|1825.7|1822.7|1826.9|1823.9|1823.6|1820.6|375
1738168800000|2025-01-29 16:40:00|1825.2|1822.2|1820.6|1817.6|1825.2|1822.2|1820.5|1817.5|371
1738169100000|2025-01-29 16:45:00|1821.4|1818.4|1821.6|1818.6|1822.6|1819.6|1821.4|1818.4|212
1738169400000|2025-01-29 16:50:00|1822|1819|1824.7|1821.7|1824.9|1821.9|1822|1819|224
1738169700000|2025-01-29 16:55:00|1823.9|1820.9|1825.7|1822.7|1825.7|1822.7|1823.7|1820.7|119
1738170000000|2025-01-29 17:00:00|1826.7|1823.7|1826.9|1823.9|1827.9|1824.9|1825.7|1822.7|245
1738170300000|2025-01-29 17:05:00|1828.7|1825.7|1825.1|1822.1|1828.7|1825.7|1824.9|1821.9|315
1738170600000|2025-01-29 17:10:00|1825|1822|1825.9|1822.9|1826.9|1823.9|1823.9|1820.9|284
1738170900000|2025-01-29 17:15:00|1825.5|1822.5|1826.9|1823.9|1826.9|1823.9|1825.1|1822.1|137
1738171200000|2025-01-29 17:20:00|1826.3|1823.3|1826.9|1823.9|1827.7|1824.7|1825.8|1822.8|179
1738171500000|2025-01-29 17:25:00|1826.7|1823.7|1826.7|1823.7|1826.7|1823.7|1825.5|1822.5|317
1738171800000|2025-01-29 17:30:00|1826.6|1823.6|1826.4|1823.4|1827.5|1824.5|1825.5|1822.5|366
1738172100000|2025-01-29 17:35:00|1825.9|1822.9|1826.9|1823.9|1828.3|1825.3|1825.9|1822.9|256
1738172400000|2025-01-29 17:40:00|1827.9|1824.9|1824.7|1821.7|1827.9|1824.9|1824.7|1821.7|332
1738172700000|2025-01-29 17:45:00|1824.9|1821.9|1823.7|1820.7|1825.9|1822.9|1823.5|1820.5|315
1738173000000|2025-01-29 17:50:00|1824.7|1821.7|1825.6|1822.6|1826.6|1823.6|1824.4|1821.4|2992
1738173300000|2025-01-29 17:55:00|1826.1|1823.1|1820.8|1817.8|1826.6|1823.6|1820.7|1817.7|1467
1738225800000|2025-01-30 08:30:00|1824.7|1821.7|1826.3|1823.3|1828.6|1825.6|1822|1819|862
1738226100000|2025-01-30 08:35:00|1825.5|1822.5|1821.3|1818.3|1825.9|1822.9|1820.1|1817.1|390
1738226400000|2025-01-30 08:40:00|1822.3|1819.3|1819.1|1816.1|1824.5|1821.5|1818.1|1815.1|135
1738226700000|2025-01-30 08:45:00|1817.6|1814.6|1821.2|1818.2|1822.7|1819.7|1815.5|1812.5|350
1738227000000|2025-01-30 08:50:00|1821.6|1818.6|1823.3|1820.3|1825.3|1822.3|1821.1|1818.1|92
1738227300000|2025-01-30 08:55:00|1823.7|1820.7|1823.4|1820.4|1825.5|1822.5|1821.3|1818.3|139
1738227600000|2025-01-30 09:00:00|1823.3|1820.3|1818.1|1815.1|1823.4|1820.4|1816.1|1813.1|141
1738227900000|2025-01-30 09:05:00|1818|1815|1821.9|1818.9|1822.9|1819.9|1817.2|1814.2|80
1738228200000|2025-01-30 09:10:00|1822.3|1819.3|1818.1|1815.1|1822.3|1819.3|1817.1|1814.1|100
1738228500000|2025-01-30 09:15:00|1818.2|1815.2|1816.7|1813.7|1819.2|1816.2|1816.3|1813.3|38
1738228800000|2025-01-30 09:20:00|1816.3|1813.3|1816.5|1813.5|1816.7|1813.7|1813.5|1810.5|145
1738229100000|2025-01-30 09:25:00|1816.1|1813.1|1816.1|1813.1|1818.1|1815.1|1815|1812|79
1738229400000|2025-01-30 09:30:00|1816|1813|1817.1|1814.1|1817.1|1814.1|1815|1812|27
1738229700000|2025-01-30 09:35:00|1817.5|1814.5|1813.3|1810.3|1817.5|1814.5|1812.7|1809.7|125
1738230000000|2025-01-30 09:40:00|1813.7|1810.7|1814.7|1811.7|1814.7|1811.7|1812.7|1809.7|39
1738230300000|2025-01-30 09:45:00|1814.3|1811.3|1813.7|1810.7|1815.7|1812.7|1813.7|1810.7|34
1738230600000|2025-01-30 09:50:00|1813.3|1810.3|1809.6|1806.6|1813.7|1810.7|1809.2|1806.2|361
1738230900000|2025-01-30 09:55:00|1810.1|1807.1|1809.7|1806.7|1810.7|1807.7|1808.2|1805.2|148
1738231200000|2025-01-30 10:00:00|1809.2|1806.2|1809.1|1806.1|1809.2|1806.2|1806.7|1803.7|121
1738231500000|2025-01-30 10:05:00|1809.6|1806.6|1811.1|1808.1|1812.1|1809.1|1808.6|1805.6|119
1738231800000|2025-01-30 10:10:00|1810.7|1807.7|1810.7|1807.7|1811.1|1808.1|1810.1|1807.1|40
1738232100000|2025-01-30 10:15:00|1811.1|1808.1|1812.9|1809.9|1813.9|1810.9|1810.1|1807.1|125
1738232400000|2025-01-30 10:20:00|1813.3|1810.3|1813.7|1810.7|1813.7|1810.7|1812.7|1809.7|23
1738232700000|2025-01-30 10:25:00|1814.7|1811.7|1812.7|1809.7|1814.8|1811.8|1812.7|1809.7|30
1738233000000|2025-01-30 10:30:00|1812.9|1809.9|1811.7|1808.7|1813.7|1810.7|1811.7|1808.7|56
1738233300000|2025-01-30 10:35:00|1812.7|1809.7|1812.7|1809.7|1813.2|1810.2|1812.3|1809.3|30
1738233600000|2025-01-30 10:40:00|1813.7|1810.7|1813.7|1810.7|1814.7|1811.7|1813.2|1810.2|31
1738233900000|2025-01-30 10:45:00|1814.7|1811.7|1811.7|1808.7|1814.7|1811.7|1810.7|1807.7|82
1738234200000|2025-01-30 10:50:00|1812.2|1809.2|1810.7|1807.7|1812.7|1809.7|1810.7|1807.7|11
1738234500000|2025-01-30 10:55:00|1810.3|1807.3|1813.3|1810.3|1813.8|1810.8|1810.3|1807.3|31
1738234800000|2025-01-30 11:00:00|1812.7|1809.7|1810.7|1807.7|1813.3|1810.3|1809.7|1806.7|42
1738235100000|2025-01-30 11:05:00|1811.3|1808.3|1812.9|1809.9|1812.9|1809.9|1811.3|1808.3|21
1738235400000|2025-01-30 11:10:00|1813.3|1810.3|1809.9|1806.9|1815.9|1812.9|1809.8|1806.8|241
1738235700000|2025-01-30 11:15:00|1810.3|1807.3|1809.8|1806.8|1810.8|1807.8|1808.9|1805.9|23
1738236000000|2025-01-30 11:20:00|1810.1|1807.1|1810.8|1807.8|1812.8|1809.8|1810.1|1807.1|36
1738236300000|2025-01-30 11:25:00|1811.8|1808.8|1812|1809|1813.4|1810.4|1811.8|1808.8|190
1738236600000|2025-01-30 11:30:00|1813|1810|1812|1809|1813|1810|1812|1809|41
1738236900000|2025-01-30 11:35:00|1812.6|1809.6|1812.4|1809.4|1813.4|1810.4|1811.9|1808.9|22
1738237200000|2025-01-30 11:40:00|1812|1809|1813|1810|1813|1810|1811|1808|13
1738237500000|2025-01-30 11:45:00|1812.8|1809.8|1809|1806|1812.8|1809.8|1809|1806|72
1738237800000|2025-01-30 11:50:00|1808.5|1805.5|1809|1806|1809|1806|1808|1805|43
1738238100000|2025-01-30 11:55:00|1809.2|1806.2|1808|1805|1810|1807|1807|1804|116
1738238400000|2025-01-30 12:00:00|1808.1|1805.1|1803.2|1800.2|1809|1806|1801.8|1798.8|201
1738238700000|2025-01-30 12:05:00|1802.8|1799.8|1801.2|1798.2|1803.3|1800.3|1799.8|1796.8|191
1738239000000|2025-01-30 12:10:00|1800.8|1797.8|1802.8|1799.8|1802.8|1799.8|1800.7|1797.7|135
1738239300000|2025-01-30 12:15:00|1804|1801|1804.8|1801.8|1808.8|1805.8|1802.8|1799.8|178
1738239600000|2025-01-30 12:20:00|1805.8|1802.8|1807.3|1804.3|1807.3|1804.3|1805.6|1802.6|35
1738239900000|2025-01-30 12:25:00|1807.8|1804.8|1808.8|1805.8|1808.8|1805.8|1806.8|1803.8|48
1738240200000|2025-01-30 12:30:00|1808.7|1805.7|1807.8|1804.8|1808.8|1805.8|1806.8|1803.8|133
1738240500000|2025-01-30 12:35:00|1807.7|1804.7|1806.6|1803.6|1808.6|1805.6|1806.6|1803.6|73
1738240800000|2025-01-30 12:40:00|1806.2|1803.2|1809.8|1806.8|1809.8|1806.8|1806|1803|119
1738241100000|2025-01-30 12:45:00|1810.8|1807.8|1814.6|1811.6|1814.6|1811.6|1810.8|1807.8|98
1738241400000|2025-01-30 12:50:00|1815.8|1812.8|1811.5|1808.5|1815.8|1812.8|1809.6|1806.6|260
1738241700000|2025-01-30 12:55:00|1811.1|1808.1|1810.6|1807.6|1812.6|1809.6|1809.2|1806.2|49
1738242000000|2025-01-30 13:00:00|1811.6|1808.6|1804.6|1801.6|1811.6|1808.6|1804.5|1801.5|105
1738242300000|2025-01-30 13:05:00|1805|1802|1804.6|1801.6|1805.4|1802.4|1802.4|1799.4|143
1738242600000|2025-01-30 13:10:00|1805.5|1802.5|1808.6|1805.6|1808.6|1805.6|1805.5|1802.5|272
1738242900000|2025-01-30 13:15:00|1808.4|1805.4|1805.6|1802.6|1808.4|1805.4|1804.4|1801.4|174
1738243200000|2025-01-30 13:20:00|1806.4|1803.4|1808.6|1805.6|1809.6|1806.6|1806.4|1803.4|132
1738243500000|2025-01-30 13:25:00|1808.4|1805.4|1811.5|1808.5|1812.6|1809.6|1807.4|1804.4|205
1738243800000|2025-01-30 13:30:00|1810.6|1807.6|1814|1811|1814.4|1811.4|1810.6|1807.6|123
1738244100000|2025-01-30 13:35:00|1813.6|1810.6|1813.4|1810.4|1814.4|1811.4|1810.4|1807.4|248
1738244400000|2025-01-30 13:40:00|1813.9|1810.9|1814.4|1811.4|1815|1812|1812.4|1809.4|153
1738244700000|2025-01-30 13:45:00|1815|1812|1817|1814|1817.5|1814.5|1814.4|1811.4|175
1738245000000|2025-01-30 13:50:00|1817.4|1814.4|1821.7|1818.7|1821.7|1818.7|1817.4|1814.4|430
1738245300000|2025-01-30 13:55:00|1821.3|1818.3|1826.7|1823.7|1826.7|1823.7|1820.9|1817.9|328
1738245600000|2025-01-30 14:00:00|1825.9|1822.9|1827.7|1824.7|1828.7|1825.7|1825.7|1822.7|296
1738245900000|2025-01-30 14:05:00|1826.9|1823.9|1825.2|1822.2|1827.7|1824.7|1823.6|1820.6|292
1738246200000|2025-01-30 14:10:00|1824.7|1821.7|1826.7|1823.7|1826.7|1823.7|1824.6|1821.6|144
1738246500000|2025-01-30 14:15:00|1825.7|1822.7|1826.7|1823.7|1827.7|1824.7|1824.7|1821.7|247
1738246800000|2025-01-30 14:20:00|1826.9|1823.9|1825.7|1822.7|1828.3|1825.3|1825.7|1822.7|306
1738247100000|2025-01-30 14:25:00|1825.3|1822.3|1824.7|1821.7|1825.7|1822.7|1822.7|1819.7|261
1738247400000|2025-01-30 14:30:00|1823.7|1820.7|1825.5|1822.5|1825.6|1822.6|1823.7|1820.7|312
1738247700000|2025-01-30 14:35:00|1826.1|1823.1|1827.7|1824.7|1827.7|1824.7|1825.1|1822.1|232
1738248000000|2025-01-30 14:40:00|1826.7|1823.7|1826.7|1823.7|1826.7|1823.7|1825.7|1822.7|324
1738248300000|2025-01-30 14:45:00|1824.1|1821.1|1821.5|1818.5|1824.1|1821.1|1821.1|1818.1|350
1738248600000|2025-01-30 14:50:00|1821.6|1818.6|1825.9|1822.9|1825.9|1822.9|1821.1|1818.1|337
1738248900000|2025-01-30 14:55:00|1826.7|1823.7|1826.7|1823.7|1827.9|1824.9|1824.9|1821.9|249
1738249200000|2025-01-30 15:00:00|1826.9|1823.9|1829.7|1826.7|1830.9|1827.9|1826.9|1823.9|581
1738249500000|2025-01-30 15:05:00|1829.2|1826.2|1826.7|1823.7|1829.5|1826.5|1826.7|1823.7|557
1738249800000|2025-01-30 15:10:00|1826.5|1823.5|1824.9|1821.9|1827.7|1824.7|1824.7|1821.7|283
1738250100000|2025-01-30 15:15:00|1825.7|1822.7|1827.4|1824.4|1827.4|1824.4|1825.7|1822.7|317
1738250400000|2025-01-30 15:20:00|1827|1824|1828|1825|1829|1826|1827|1824|169
1738250700000|2025-01-30 15:25:00|1828.9|1825.9|1827.2|1824.2|1828.9|1825.9|1826|1823|737
1738251000000|2025-01-30 15:30:00|1827.4|1824.4|1828.8|1825.8|1828.8|1825.8|1826.1|1823.1|484
1738251300000|2025-01-30 15:35:00|1829.2|1826.2|1827.2|1824.2|1829.2|1826.2|1826.2|1823.2|357
1738251600000|2025-01-30 15:40:00|1826.2|1823.2|1821.4|1818.4|1826.2|1823.2|1821|1818|515
1738251900000|2025-01-30 15:45:00|1821|1818|1822|1819|1823|1820|1820|1817|212
1738252200000|2025-01-30 15:50:00|1823|1820|1825|1822|1825|1822|1823|1820|176
1738252500000|2025-01-30 15:55:00|1826|1823|1825|1822|1826.5|1823.5|1825|1822|203
1738252800000|2025-01-30 16:00:00|1826|1823|1821.7|1818.7|1826|1823|1821.7|1818.7|311
1738253100000|2025-01-30 16:05:00|1822.7|1819.7|1823.7|1820.7|1823.8|1820.8|1822.7|1819.7|328
1738253400000|2025-01-30 16:10:00|1822.7|1819.7|1821.5|1818.5|1822.7|1819.7|1821.5|1818.5|162
1738253700000|2025-01-30 16:15:00|1820.7|1817.7|1823.8|1820.8|1824.8|1821.8|1820.6|1817.6|459
1738254000000|2025-01-30 16:20:00|1824.8|1821.8|1825|1822|1825|1822|1824.8|1821.8|137
1738254300000|2025-01-30 16:25:00|1826|1823|1827|1824|1827|1824|1826|1823|193
1738254600000|2025-01-30 16:30:00|1827.8|1824.8|1828|1825|1829|1826|1827.8|1824.8|326
1738254900000|2025-01-30 16:35:00|1827.6|1824.6|1826.4|1823.4|1828|1825|1826|1823|365
1738255200000|2025-01-30 16:40:00|1826|1823|1827|1824|1827.8|1824.8|1825.8|1822.8|525
1738255500000|2025-01-30 16:45:00|1828|1825|1825.8|1822.8|1828|1825|1825.4|1822.4|289
1738255800000|2025-01-30 16:50:00|1824.8|1821.8|1824.8|1821.8|1824.8|1821.8|1824.8|1821.8|87
1738256100000|2025-01-30 16:55:00|1825.4|1822.4|1823.6|1820.6|1826|1823|1823.6|1820.6|433
1738256400000|2025-01-30 17:00:00|1822.6|1819.6|1822.8|1819.8|1823.8|1820.8|1822.2|1819.2|440
1738256700000|2025-01-30 17:05:00|1823.2|1820.2|1822.8|1819.8|1823.2|1820.2|1822.6|1819.6|174
1738257000000|2025-01-30 17:10:00|1822.6|1819.6|1819.6|1816.6|1822.6|1819.6|1819.6|1816.6|343
1738257300000|2025-01-30 17:15:00|1819.8|1816.8|1820.6|1817.6|1820.6|1817.6|1819.6|1816.6|210
1738257600000|2025-01-30 17:20:00|1821.8|1818.8|1822.8|1819.8|1822.8|1819.8|1821.7|1818.7|172
1738257900000|2025-01-30 17:25:00|1822.6|1819.6|1822.8|1819.8|1822.8|1819.8|1821.6|1818.6|250
1738258200000|2025-01-30 17:30:00|1823.8|1820.8|1825.8|1822.8|1825.8|1822.8|1823.8|1820.8|316
1738258500000|2025-01-30 17:35:00|1826.8|1823.8|1826.6|1823.6|1826.8|1823.8|1825.8|1822.8|228
1738258800000|2025-01-30 17:40:00|1826.2|1823.2|1827.8|1824.8|1828.6|1825.6|1826.2|1823.2|492
1738259100000|2025-01-30 17:45:00|1828.6|1825.6|1828.3|1825.3|1829.1|1826.1|1827.9|1824.9|941
1738259400000|2025-01-30 17:50:00|1828.7|1825.7|1824.7|1821.7|1831.3|1828.3|1822.9|1819.9|3801
1738259700000|2025-01-30 17:55:00|1825.7|1822.7|1820.9|1817.9|1826.9|1823.9|1819.9|1816.9|1125
1738312200000|2025-01-31 08:30:00|1824.1|1821.1|1823.7|1820.7|1824.5|1821.5|1818.2|1815.2|416
1738312500000|2025-01-31 08:35:00|1823.3|1820.3|1823.3|1820.3|1824.9|1821.9|1821.3|1818.3|187
1738312800000|2025-01-31 08:40:00|1823.7|1820.7|1823.1|1820.1|1824.3|1821.3|1821.3|1818.3|259
1738313100000|2025-01-31 08:45:00|1823.6|1820.6|1818|1815|1824.3|1821.3|1816.5|1813.5|377
1738313400000|2025-01-31 08:50:00|1819|1816|1815.5|1812.5|1820|1817|1814.4|1811.4|97
1738313700000|2025-01-31 08:55:00|1815.6|1812.6|1815.6|1812.6|1816.6|1813.6|1814.6|1811.6|91
1738314000000|2025-01-31 09:00:00|1815.4|1812.4|1815.5|1812.5|1816.6|1813.6|1814|1811|85
1738314300000|2025-01-31 09:05:00|1816|1813|1815.5|1812.5|1817|1814|1815|1812|46
1738314600000|2025-01-31 09:10:00|1816|1813|1813.6|1810.6|1816.8|1813.8|1812.8|1809.8|245
1738314900000|2025-01-31 09:15:00|1813.2|1810.2|1811.2|1808.2|1813.2|1810.2|1810.6|1807.6|68
1738315200000|2025-01-31 09:20:00|1810.8|1807.8|1813.2|1810.2|1813.3|1810.3|1809.7|1806.7|123
1738315500000|2025-01-31 09:25:00|1812.8|1809.8|1813.2|1810.2|1814.2|1811.2|1812.8|1809.8|17
1738315800000|2025-01-31 09:30:00|1813.6|1810.6|1812.8|1809.8|1813.6|1810.6|1812.8|1809.8|12
1738316100000|2025-01-31 09:35:00|1813.2|1810.2|1815.6|1812.6|1815.6|1812.6|1812.6|1809.6|61
1738316400000|2025-01-31 09:40:00|1815.2|1812.2|1813.2|1810.2|1815.3|1812.3|1812.7|1809.7|92
1738316700000|2025-01-31 09:45:00|1814.2|1811.2|1814.8|1811.8|1815.3|1812.3|1814.2|1811.2|36
1738317000000|2025-01-31 09:50:00|1815.2|1812.2|1816.4|1813.4|1816.8|1813.8|1815.2|1812.2|98
1738317300000|2025-01-31 09:55:00|1816.8|1813.8|1816.8|1813.8|1817.4|1814.4|1816.8|1813.8|9
1738317600000|2025-01-31 10:00:00|1815.9|1812.9|1816.8|1813.8|1817.8|1814.8|1815.9|1812.9|23
1738317900000|2025-01-31 10:05:00|1816.3|1813.3|1815.8|1812.8|1816.3|1813.3|1814.8|1811.8|85
1738318200000|2025-01-31 10:10:00|1815.2|1812.2|1814.8|1811.8|1815.3|1812.3|1813.8|1810.8|41
1738318500000|2025-01-31 10:15:00|1815.2|1812.2|1813.8|1810.8|1815.3|1812.3|1813.8|1810.8|28
1738318800000|2025-01-31 10:20:00|1814.8|1811.8|1815.8|1812.8|1815.8|1812.8|1814.8|1811.8|8
1738319100000|2025-01-31 10:25:00|1815.7|1812.7|1816.7|1813.7|1816.7|1813.7|1815.7|1812.7|16
1738319400000|2025-01-31 10:30:00|1815.7|1812.7|1816.7|1813.7|1816.7|1813.7|1815.7|1812.7|16
1738319700000|2025-01-31 10:35:00|1816.9|1813.9|1817.3|1814.3|1817.7|1814.7|1816.9|1813.9|34
1738320000000|2025-01-31 10:40:00|1816.9|1813.9|1815.7|1812.7|1816.9|1813.9|1814.7|1811.7|28
1738320300000|2025-01-31 10:45:00|1815.2|1812.2|1813.7|1810.7|1815.7|1812.7|1813.7|1810.7|15
1738320600000|2025-01-31 10:50:00|1812.9|1809.9|1811.7|1808.7|1813.7|1810.7|1811.7|1808.7|47
1738320900000|2025-01-31 10:55:00|1810.7|1807.7|1812.1|1809.1|1812.7|1809.7|1810.7|1807.7|41
1738321200000|2025-01-31 11:00:00|1811.7|1808.7|1812.7|1809.7|1812.7|1809.7|1811.7|1808.7|15
1738321500000|2025-01-31 11:05:00|1812.3|1809.3|1812.7|1809.7|1812.7|1809.7|1812.3|1809.3|18
1738321800000|2025-01-31 11:10:00|1813.7|1810.7|1813.7|1810.7|1813.7|1810.7|1813.6|1810.6|30
1738322100000|2025-01-31 11:15:00|||||||||12
1738322400000|2025-01-31 11:20:00|1812.7|1809.7|1812.7|1809.7|1812.7|1809.7|1812.7|1809.7|15
1738322700000|2025-01-31 11:25:00|1812.9|1809.9|1812.7|1809.7|1813.9|1810.9|1812.3|1809.3|76
1738323000000|2025-01-31 11:30:00|1812.9|1809.9|1811.7|1808.7|1812.9|1809.9|1811.7|1808.7|61
1738323300000|2025-01-31 11:35:00|1812.7|1809.7|1809.9|1806.9|1812.7|1809.7|1809.9|1806.9|93
1738323600000|2025-01-31 11:40:00|1809.7|1806.7|1808.7|1805.7|1809.7|1806.7|1808.1|1805.1|134
1738323900000|2025-01-31 11:45:00|||||||||13
1738324200000|2025-01-31 11:50:00|||||||||26
1738324500000|2025-01-31 11:55:00|1807.7|1804.7|1808.7|1805.7|1808.7|1805.7|1807.7|1804.7|74
1738324800000|2025-01-31 12:00:00|1809.7|1806.7|1809.1|1806.1|1809.7|1806.7|1808.5|1805.5|333
1738325100000|2025-01-31 12:05:00|1809.7|1806.7|1811.7|1808.7|1811.7|1808.7|1809.7|1806.7|137
1738325400000|2025-01-31 12:10:00|1812.7|1809.7|1811.7|1808.7|1812.8|1809.8|1811.7|1808.7|92
1738325700000|2025-01-31 12:15:00|1810.7|1807.7|1810.1|1807.1|1812.3|1809.3|1810.1|1807.1|178
1738326000000|2025-01-31 12:20:00|1809.7|1806.7|1807.5|1804.5|1809.7|1806.7|1805.7|1802.7|430
1738326300000|2025-01-31 12:25:00|1807.7|1804.7|1806.4|1803.4|1809.5|1806.5|1806.4|1803.4|82
1738326600000|2025-01-31 12:30:00|1806.9|1803.9|1806.9|1803.9|1806.9|1803.9|1805.9|1802.9|14
1738326900000|2025-01-31 12:35:00|1806.5|1803.5|1806.5|1803.5|1808.3|1805.3|1806.4|1803.4|56
1738327200000|2025-01-31 12:40:00|1807.3|1804.3|1807.5|1804.5|1807.5|1804.5|1806.9|1803.9|16
1738327500000|2025-01-31 12:45:00|||||||||19
1738327800000|2025-01-31 12:50:00|1808.5|1805.5|1810.5|1807.5|1810.7|1807.7|1808.5|1805.5|170
1738328100000|2025-01-31 12:55:00|1810.6|1807.6|1811.6|1808.6|1811.6|1808.6|1810.5|1807.5|14
1738328400000|2025-01-31 13:00:00|1812.1|1809.1|1816.5|1813.5|1818.6|1815.6|1812.1|1809.1|213
1738328700000|2025-01-31 13:05:00|1816.6|1813.6|1815.2|1812.2|1817.6|1814.6|1814.6|1811.6|156
1738329000000|2025-01-31 13:10:00|1816.2|1813.2|1811.5|1808.5|1816.6|1813.6|1811.5|1808.5|166
1738329300000|2025-01-31 13:15:00|1810.1|1807.1|1807.3|1804.3|1810.1|1807.1|1806.9|1803.9|333
1738329600000|2025-01-31 13:20:00|1806.5|1803.5|1804.3|1801.3|1806.9|1803.9|1803.5|1800.5|437
1738329900000|2025-01-31 13:25:00|1803.9|1800.9|1801.1|1798.1|1804.5|1801.5|1797.7|1794.7|294
1738330200000|2025-01-31 13:30:00|1800.7|1797.7|1798.1|1795.1|1801.6|1798.6|1798.1|1795.1|259
1738330500000|2025-01-31 13:35:00|1797.7|1794.7|1797.6|1794.6|1797.7|1794.7|1795.3|1792.3|315
1738330800000|2025-01-31 13:40:00|1798.5|1795.5|1798.6|1795.6|1799|1796|1793.4|1790.4|369
1738331100000|2025-01-31 13:45:00|1796.6|1793.6|1802.8|1799.8|1802.8|1799.8|1796|1793|459
1738331400000|2025-01-31 13:50:00|1802.9|1799.9|1806.8|1803.8|1807.2|1804.2|1802.6|1799.6|339
1738331700000|2025-01-31 13:55:00|1807.2|1804.2|1803.6|1800.6|1807.2|1804.2|1801.4|1798.4|349
1738332000000|2025-01-31 14:00:00|1803|1800|1800.6|1797.6|1803.8|1800.8|1800.6|1797.6|96
1738332300000|2025-01-31 14:05:00|1801.2|1798.2|1801.6|1798.6|1802.8|1799.8|1799.6|1796.6|177
1738332600000|2025-01-31 14:10:00|1800.8|1797.8|1796.6|1793.6|1801.8|1798.8|1796.6|1793.6|76
1738332900000|2025-01-31 14:15:00|1796.2|1793.2|1799.6|1796.6|1800.8|1797.8|1796.2|1793.2|129
1738333200000|2025-01-31 14:20:00|1799.2|1796.2|1795.8|1792.8|1799.2|1796.2|1795.6|1792.6|94
1738333500000|2025-01-31 14:25:00|1795.6|1792.6|1795.7|1792.7|1795.8|1792.8|1794.2|1791.2|119
1738333800000|2025-01-31 14:30:00|1796.6|1793.6|1791.6|1788.6|1796.7|1793.7|1791.6|1788.6|323
1738334100000|2025-01-31 14:35:00|1791.3|1788.3|1794.6|1791.6|1794.6|1791.6|1790.4|1787.4|334
1738334400000|2025-01-31 14:40:00|1794.7|1791.7|1793.7|1790.7|1795.7|1792.7|1792.7|1789.7|98
1738334700000|2025-01-31 14:45:00|1793.9|1790.9|1800.9|1797.9|1800.9|1797.9|1793.9|1790.9|621
1738335000000|2025-01-31 14:50:00|1798.9|1795.9|1802.3|1799.3|1802.9|1799.9|1798.9|1795.9|299
1738335300000|2025-01-31 14:55:00|1802.4|1799.4|1802.1|1799.1|1803.1|1800.1|1800.9|1797.9|232
1738335600000|2025-01-31 15:00:00|1802.2|1799.2|1805|1802|1805.9|1802.9|1802.2|1799.2|448
1738335900000|2025-01-31 15:05:00|1805.5|1802.5|1804.9|1801.9|1807|1804|1802.9|1799.9|297
1738336200000|2025-01-31 15:10:00|1804.5|1801.5|1804.7|1801.7|1807.5|1804.5|1803.2|1800.2|553
1738336500000|2025-01-31 15:15:00|1804.9|1801.9|1805.6|1802.6|1807.7|1804.7|1804.7|1801.7|240
1738336800000|2025-01-31 15:20:00|1805.7|1802.7|1808.1|1805.1|1808.5|1805.5|1804.6|1801.6|209
1738337100000|2025-01-31 15:25:00|1808.5|1805.5|1809.5|1806.5|1810.1|1807.1|1807.7|1804.7|144
1738337400000|2025-01-31 15:30:00|1809.1|1806.1|1805.5|1802.5|1809.5|1806.5|1805.5|1802.5|348
1738337700000|2025-01-31 15:35:00|1805.4|1802.4|1806.4|1803.4|1807.5|1804.5|1803.4|1800.4|251
1738338000000|2025-01-31 15:40:00|1804.4|1801.4|1802.4|1799.4|1805.4|1802.4|1802.2|1799.2|260
1738338300000|2025-01-31 15:45:00|1802.8|1799.8|1803.5|1800.5|1804.5|1801.5|1801.2|1798.2|190
1738338600000|2025-01-31 15:50:00|1802.5|1799.5|1802.9|1799.9|1803.5|1800.5|1801.5|1798.5|62
1738338900000|2025-01-31 15:55:00|1802.5|1799.5|1803.4|1800.4|1804.4|1801.4|1801.9|1798.9|140
1738339200000|2025-01-31 16:00:00|1802.4|1799.4|1799.2|1796.2|1802.4|1799.4|1798.4|1795.4|288
1738339500000|2025-01-31 16:05:00|1798.4|1795.4|1801.4|1798.4|1802.4|1799.4|1798.4|1795.4|182
1738339800000|2025-01-31 16:10:00|1801.2|1798.2|1801.2|1798.2|1801.4|1798.4|1800.2|1797.2|122
1738340100000|2025-01-31 16:15:00|1801|1798|1797.1|1794.1|1801|1798|1796.9|1793.9|855
1738340400000|2025-01-31 16:20:00|1797|1794|1797.2|1794.2|1797.6|1794.6|1796|1793|276
1738340700000|2025-01-31 16:25:00|1798.2|1795.2|1796.6|1793.6|1799.2|1796.2|1796|1793|207
1738341000000|2025-01-31 16:30:00|1796.2|1793.2|1794|1791|1797|1794|1794|1791|178
1738341300000|2025-01-31 16:35:00|1793|1790|1798.2|1795.2|1798.3|1795.3|1793|1790|294
1738341600000|2025-01-31 16:40:00|1797.8|1794.8|1801.3|1798.3|1802.3|1799.3|1797.8|1794.8|379
1738341900000|2025-01-31 16:45:00|1801.2|1798.2|1801.3|1798.3|1801.3|1798.3|1800.3|1797.3|72
1738342200000|2025-01-31 16:50:00|1801.9|1798.9|1802.3|1799.3|1803.3|1800.3|1800.3|1797.3|421
1738342500000|2025-01-31 16:55:00|1802.2|1799.2|1801.3|1798.3|1802.2|1799.2|1801.3|1798.3|92
1738342800000|2025-01-31 17:00:00|1803.5|1800.5|1803.5|1800.5|1804.5|1801.5|1802.5|1799.5|189
1738343100000|2025-01-31 17:05:00|1803.9|1800.9|1801.9|1798.9|1804.3|1801.3|1799.3|1796.3|380
1738343400000|2025-01-31 17:10:00|1801.3|1798.3|1803.3|1800.3|1805.3|1802.3|1800.4|1797.4|238
1738343700000|2025-01-31 17:15:00|1803.5|1800.5|1802.5|1799.5|1803.5|1800.5|1801.3|1798.3|296
1738344000000|2025-01-31 17:20:00|1803.5|1800.5|1803.6|1800.6|1805.5|1802.5|1802.5|1799.5|356
1738344300000|2025-01-31 17:25:00|1804.5|1801.5|1806.6|1803.6|1806.6|1803.6|1803.6|1800.6|323
1738344600000|2025-01-31 17:30:00|1805.6|1802.6|1804.6|1801.6|1806.6|1803.6|1804.5|1801.5|570
1738344900000|2025-01-31 17:35:00|1805.5|1802.5|1812.6|1809.6|1812.6|1809.6|1805.5|1802.5|544
1738345200000|2025-01-31 17:40:00|1812.5|1809.5|1807.1|1804.1|1813.6|1810.6|1807.1|1804.1|929
1738345500000|2025-01-31 17:45:00|1807|1804|1810.1|1807.1|1812.3|1809.3|1807|1804|994
1738345800000|2025-01-31 17:50:00|1812.1|1809.1|1813.8|1810.8|1815.6|1812.6|1808.5|1805.5|3145
1738346100000|2025-01-31 17:55:00|1814.2|1811.2|1816.8|1813.8|1818.8|1815.8|1814.2|1811.2|868
1738571400000|2025-02-03 08:30:00|1815.6|1812.6|1824.5|1821.5|1826.4|1823.4|1814.7|1811.7|1405
1738571700000|2025-02-03 08:35:00|1824.4|1821.4|1818.8|1815.8|1825.5|1822.5|1817.8|1814.8|223
1738572000000|2025-02-03 08:40:00|1819.2|1816.2|1813.1|1810.1|1819.2|1816.2|1812.9|1809.9|371
1738572300000|2025-02-03 08:45:00|1814.6|1811.6|1809.3|1806.3|1815.1|1812.1|1807.8|1804.8|486
1738572600000|2025-02-03 08:50:00|1809.8|1806.8|1800.1|1797.1|1809.8|1806.8|1799|1796|611
1738572900000|2025-02-03 08:55:00|1800.5|1797.5|1802.6|1799.6|1803.6|1800.6|1798.5|1795.5|327
1738573200000|2025-02-03 09:00:00|1802.1|1799.1|1803.2|1800.2|1805.2|1802.2|1801|1798|331
1738573500000|2025-02-03 09:05:00|1803.1|1800.1|1801.2|1798.2|1803.1|1800.1|1799.6|1796.6|93
1738573800000|2025-02-03 09:10:00|1801.6|1798.6|1804.8|1801.8|1805.2|1802.2|1799.6|1796.6|187
1738574100000|2025-02-03 09:15:00|1805.8|1802.8|1804.6|1801.6|1806.8|1803.8|1804.6|1801.6|102
1738574400000|2025-02-03 09:20:00|1804.5|1801.5|1807.6|1804.6|1807.6|1804.6|1804.5|1801.5|79
1738574700000|2025-02-03 09:25:00|1807.2|1804.2|1807.6|1804.6|1807.6|1804.6|1806.6|1803.6|131
1738575000000|2025-02-03 09:30:00|1807.5|1804.5|1805.7|1802.7|1807.6|1804.6|1805.7|1802.7|88
1738575300000|2025-02-03 09:35:00|1806.2|1803.2|1804.7|1801.7|1806.7|1803.7|1804.7|1801.7|47
1738575600000|2025-02-03 09:40:00|1804.6|1801.6|1802.2|1799.2|1804.7|1801.7|1802.2|1799.2|43
1738575900000|2025-02-03 09:45:00|1802.6|1799.6|1801.6|1798.6|1804.2|1801.2|1801.6|1798.6|69
1738576200000|2025-02-03 09:50:00|1800.6|1797.6|1799.4|1796.4|1801.4|1798.4|1799.4|1796.4|124
1738576500000|2025-02-03 09:55:00|1799|1796|1799.4|1796.4|1800.4|1797.4|1799|1796|186
1738576800000|2025-02-03 10:00:00|1799|1796|1801.4|1798.4|1802.4|1799.4|1798.4|1795.4|232
1738577100000|2025-02-03 10:05:00|1801|1798|1800.4|1797.4|1801.4|1798.4|1798.9|1795.9|58
1738577400000|2025-02-03 10:10:00|1801|1798|1801.4|1798.4|1803.4|1800.4|1800.9|1797.9|55
1738577700000|2025-02-03 10:15:00|1802.4|1799.4|1803.4|1800.4|1805|1802|1802.4|1799.4|151
1738578000000|2025-02-03 10:20:00|1803|1800|1798.4|1795.4|1803|1800|1798.4|1795.4|45
1738578300000|2025-02-03 10:25:00|1799.4|1796.4|1794.3|1791.3|1799.4|1796.4|1792.7|1789.7|364
1738578600000|2025-02-03 10:30:00|1794.2|1791.2|1794.3|1791.3|1795.1|1792.1|1793.7|1790.7|119
1738578900000|2025-02-03 10:35:00|1794.2|1791.2|1795.1|1792.1|1796.3|1793.3|1793.2|1790.2|84
1738579200000|2025-02-03 10:40:00|1795.7|1792.7|1794.1|1791.1|1795.7|1792.7|1793.7|1790.7|74
1738579500000|2025-02-03 10:45:00|1793.7|1790.7|1792.1|1789.1|1793.7|1790.7|1792.1|1789.1|50
1738579800000|2025-02-03 10:50:00|1792.3|1789.3|1792.1|1789.1|1793.1|1790.1|1792.1|1789.1|99
1738580100000|2025-02-03 10:55:00|1793.1|1790.1|1792.8|1789.8|1794.4|1791.4|1788.8|1785.8|1105
1738580400000|2025-02-03 11:00:00|1792.4|1789.4|1794.5|1791.5|1795.1|1792.1|1790.5|1787.5|242
1738580700000|2025-02-03 11:05:00|1794.1|1791.1|1791.5|1788.5|1795|1792|1791.5|1788.5|46
1738581000000|2025-02-03 11:10:00|1792.1|1789.1|1790.1|1787.1|1792.1|1789.1|1790.1|1787.1|80
1738581300000|2025-02-03 11:15:00|1789.7|1786.7|1790.1|1787.1|1790.1|1787.1|1789.1|1786.1|102
1738581600000|2025-02-03 11:20:00|1789.1|1786.1|1790.2|1787.2|1791.7|1788.7|1789.1|1786.1|145
1738581900000|2025-02-03 11:25:00|1790.7|1787.7|1792.2|1789.2|1792.3|1789.3|1790.1|1787.1|65
1738582200000|2025-02-03 11:30:00|1791.4|1788.4|1790.2|1787.2|1792.4|1789.4|1790.2|1787.2|51
1738582500000|2025-02-03 11:35:00|1789.4|1786.4|1789.4|1786.4|1790.4|1787.4|1789.2|1786.2|46
1738582800000|2025-02-03 11:40:00|1789.3|1786.3|1790.4|1787.4|1790.8|1787.8|1789.3|1786.3|54
1738583100000|2025-02-03 11:45:00|1790.8|1787.8|1790.4|1787.4|1790.8|1787.8|1790.4|1787.4|17
1738583400000|2025-02-03 11:50:00|1790.3|1787.3|1790.4|1787.4|1790.4|1787.4|1790.2|1787.2|43
1738583700000|2025-02-03 11:55:00|1790.3|1787.3|1789.4|1786.4|1790.4|1787.4|1789.3|1786.3|116
1738584000000|2025-02-03 12:00:00|1790.4|1787.4|1788.3|1785.3|1790.4|1787.4|1787.8|1784.8|75
1738584300000|2025-02-03 12:05:00|1788.2|1785.2|1788.2|1785.2|1788.2|1785.2|1787.2|1784.2|164
1738584600000|2025-02-03 12:10:00|1787.3|1784.3|1788.2|1785.2|1788.2|1785.2|1787.2|1784.2|36
1738584900000|2025-02-03 12:15:00|1787.6|1784.6|1789.2|1786.2|1790.3|1787.3|1787.2|1784.2|110
1738585200000|2025-02-03 12:20:00|1788.8|1785.8|1789.2|1786.2|1789.2|1786.2|1788.8|1785.8|28
1738585500000|2025-02-03 12:25:00|1788.8|1785.8|1790.2|1787.2|1791.2|1788.2|1788.3|1785.3|56
1738585800000|2025-02-03 12:30:00|1790.8|1787.8|1792.2|1789.2|1792.2|1789.2|1790.3|1787.3|59
1738586100000|2025-02-03 12:35:00|1792.3|1789.3|1792.3|1789.3|1794.3|1791.3|1792.2|1789.2|99
1738586400000|2025-02-03 12:40:00|1792.2|1789.2|1791.2|1788.2|1792.2|1789.2|1790.3|1787.3|60
1738586700000|2025-02-03 12:45:00|1790.3|1787.3|1789|1786|1790.3|1787.3|1789|1786|161
1738587000000|2025-02-03 12:50:00|1789.1|1786.1|1789.6|1786.6|1790|1787|1789.1|1786.1|38
1738587300000|2025-02-03 12:55:00|1790|1787|1789|1786|1790|1787|1789|1786|38
1738587600000|2025-02-03 13:00:00|1789.1|1786.1|1787.7|1784.7|1790|1787|1787.5|1784.5|704
1738587900000|2025-02-03 13:05:00|1788.7|1785.7|1787.6|1784.6|1788.7|1785.7|1786.6|1783.6|190
1738588200000|2025-02-03 13:10:00|1786.7|1783.7|1783.5|1780.5|1787.6|1784.6|1783.5|1780.5|603
1738588500000|2025-02-03 13:15:00|1782|1779|1787.7|1784.7|1790.3|1787.3|1781.5|1778.5|657
1738588800000|2025-02-03 13:20:00|1787.6|1784.6|1787.6|1784.6|1788.7|1785.7|1786.6|1783.6|269
1738589100000|2025-02-03 13:25:00|1786.6|1783.6|1786.7|1783.7|1787.6|1784.6|1784.6|1781.6|297
1738589400000|2025-02-03 13:30:00|1786.6|1783.6|1787.7|1784.7|1789.7|1786.7|1786.6|1783.6|299
1738589700000|2025-02-03 13:35:00|1786.7|1783.7|1785.7|1782.7|1786.7|1783.7|1785.7|1782.7|64
1738590000000|2025-02-03 13:40:00|1786.7|1783.7|1787.6|1784.6|1787.7|1784.7|1786.7|1783.7|80
1738590300000|2025-02-03 13:45:00|1786.6|1783.6|1784.6|1781.6|1786.6|1783.6|1783.6|1780.6|478
1738590600000|2025-02-03 13:50:00|1785.6|1782.6|1790.6|1787.6|1791.1|1788.1|1785.6|1782.6|496
1738590900000|2025-02-03 13:55:00|1790.7|1787.7|1796.9|1793.9|1797.9|1794.9|1790.1|1787.1|369
1738591200000|2025-02-03 14:00:00|1797.4|1794.4|1795.9|1792.9|1798.9|1795.9|1794.9|1791.9|289
1738591500000|2025-02-03 14:05:00|1793.9|1790.9|1798.8|1795.8|1799|1796|1793.9|1790.9|328
1738591800000|2025-02-03 14:10:00|1799|1796|1803.1|1800.1|1803.2|1800.2|1797|1794|360
1738592100000|2025-02-03 14:15:00|1803.2|1800.2|1802.5|1799.5|1804.1|1801.1|1800.1|1797.1|149
1738592400000|2025-02-03 14:20:00|1802.6|1799.6|1800|1797|1802.6|1799.6|1799|1796|89
1738592700000|2025-02-03 14:25:00|1799.5|1796.5|1798|1795|1800|1797|1798|1795|103
1738593000000|2025-02-03 14:30:00|1797.1|1794.1|1800|1797|1800|1797|1797|1794|625
1738593300000|2025-02-03 14:35:00|1800.5|1797.5|1806|1803|1806.5|1803.5|1800.5|1797.5|303
1738593600000|2025-02-03 14:40:00|1806.1|1803.1|1805|1802|1807|1804|1804|1801|423
1738593900000|2025-02-03 14:45:00|1804.8|1801.8|1803|1800|1806|1803|1802.8|1799.8|337
1738594200000|2025-02-03 14:50:00|1802.9|1799.9|1801.8|1798.8|1805|1802|1800.8|1797.8|306
1738594500000|2025-02-03 14:55:00|1802.8|1799.8|1800.8|1797.8|1803|1800|1800.8|1797.8|264
1738594800000|2025-02-03 15:00:00|1800|1797|1796.8|1793.8|1800|1797|1795.3|1792.3|394
1738595100000|2025-02-03 15:05:00|1797.8|1794.8|1796.8|1793.8|1799.8|1796.8|1796.8|1793.8|249
1738595400000|2025-02-03 15:10:00|1796.9|1793.9|1802|1799|1803|1800|1796.9|1793.9|353
1738595700000|2025-02-03 15:15:00|1801.9|1798.9|1803.1|1800.1|1803.1|1800.1|1800.9|1797.9|193
1738596000000|2025-02-03 15:20:00|1802.9|1799.9|1806.5|1803.5|1807.1|1804.1|1800.9|1797.9|364
1738596300000|2025-02-03 15:25:00|1806.1|1803.1|1809.1|1806.1|1809.1|1806.1|1805.9|1802.9|486
1738596600000|2025-02-03 15:30:00|1808.9|1805.9|1808.1|1805.1|1808.9|1805.9|1806.1|1803.1|523
1738596900000|2025-02-03 15:35:00|1808.2|1805.2|1809.1|1806.1|1810.1|1807.1|1807.2|1804.2|428
1738597200000|2025-02-03 15:40:00|1809.6|1806.6|1811.4|1808.4|1812.4|1809.4|1809.6|1806.6|496
1738597500000|2025-02-03 15:45:00|1812.4|1809.4|1812.4|1809.4|1814.4|1811.4|1812.4|1809.4|789
1738597800000|2025-02-03 15:50:00|1812.5|1809.5|1813.2|1810.2|1814.3|1811.3|1810.8|1807.8|350
1738598100000|2025-02-03 15:55:00|1812.8|1809.8|1814.3|1811.3|1814.3|1811.3|1812.8|1809.8|426
1738598400000|2025-02-03 16:00:00|1815.4|1812.4|1817.3|1814.3|1817.3|1814.3|1814.3|1811.3|726
1738598700000|2025-02-03 16:05:00|1816.8|1813.8|1813.2|1810.2|1816.8|1813.8|1813.2|1810.2|264
1738599000000|2025-02-03 16:10:00|1813.3|1810.3|1814.2|1811.2|1815.3|1812.3|1813.3|1810.3|298
1738599300000|2025-02-03 16:15:00|1813.8|1810.8|1812.2|1809.2|1814.2|1811.2|1812.2|1809.2|156
1738599600000|2025-02-03 16:20:00|1812.6|1809.6|1813.2|1810.2|1813.2|1810.2|1812.2|1809.2|387
1738599900000|2025-02-03 16:25:00|1814.3|1811.3|1816.3|1813.3|1816.3|1813.3|1814.3|1811.3|258
1738600200000|2025-02-03 16:30:00|1815.5|1812.5|1812.5|1809.5|1815.5|1812.5|1812.5|1809.5|466
1738600500000|2025-02-03 16:35:00|1811.5|1808.5|1805.3|1802.3|1811.5|1808.5|1805.2|1802.2|695
1738600800000|2025-02-03 16:40:00|1806.3|1803.3|1806.3|1803.3|1806.3|1803.3|1805|1802|318
1738601100000|2025-02-03 16:45:00|1807.3|1804.3|1804.3|1801.3|1807.3|1804.3|1804.3|1801.3|152
1738601400000|2025-02-03 16:50:00|1804.2|1801.2|1803.4|1800.4|1804.3|1801.3|1802.7|1799.7|383
1738601700000|2025-02-03 16:55:00|1803.3|1800.3|1803.3|1800.3|1804.3|1801.3|1802.7|1799.7|255
1738602000000|2025-02-03 17:00:00|1803.7|1800.7|1801.2|1798.2|1803.7|1800.7|1800.3|1797.3|322
1738602300000|2025-02-03 17:05:00|1801.3|1798.3|1801.4|1798.4|1801.4|1798.4|1799.4|1796.4|214
1738602600000|2025-02-03 17:10:00|1803.4|1800.4|1805.5|1802.5|1806.6|1803.6|1802.4|1799.4|446
1738602900000|2025-02-03 17:15:00|1805.6|1802.6|1807.3|1804.3|1807.4|1804.4|1804.3|1801.3|617
1738603200000|2025-02-03 17:20:00|1806.4|1803.4|1805.4|1802.4|1807.4|1804.4|1804.9|1801.9|318
1738603500000|2025-02-03 17:25:00|1805.3|1802.3|1802.3|1799.3|1805.3|1802.3|1802.2|1799.2|281
1738603800000|2025-02-03 17:30:00|1803.3|1800.3|1802.3|1799.3|1805.3|1802.3|1801.7|1798.7|292
1738604100000|2025-02-03 17:35:00|1802.7|1799.7|1800.1|1797.1|1802.7|1799.7|1800.1|1797.1|487
1738604400000|2025-02-03 17:40:00|1800.6|1797.6|1803.1|1800.1|1803.3|1800.3|1800.6|1797.6|350
1738604700000|2025-02-03 17:45:00|1802.1|1799.1|1802.1|1799.1|1803.1|1800.1|1801.1|1798.1|288
1738605000000|2025-02-03 17:50:00|1802.7|1799.7|1805|1802|1806.6|1803.6|1802|1799|2245
1738605300000|2025-02-03 17:55:00|1804|1801|1802.8|1799.8|1805|1802|1801.9|1798.9|1026
1738657800000|2025-02-04 08:30:00|1799.3|1796.3|1805.3|1802.3|1807.4|1804.4|1797.8|1794.8|369
1738658100000|2025-02-04 08:35:00|1804.8|1801.8|1806.8|1803.8|1806.8|1803.8|1803.4|1800.4|202
1738658400000|2025-02-04 08:40:00|1806.4|1803.4|1808.3|1805.3|1809.3|1806.3|1806.4|1803.4|61
1738658700000|2025-02-04 08:45:00|1808.4|1805.4|1815.4|1812.4|1816|1813|1808.4|1805.4|356
1738659000000|2025-02-04 08:50:00|1815|1812|1815.4|1812.4|1817.5|1814.5|1815|1812|441
1738659300000|2025-02-04 08:55:00|1815.8|1812.8|1814.8|1811.8|1817.3|1814.3|1814.4|1811.4|206
1738659600000|2025-02-04 09:00:00|1815.4|1812.4|1808.3|1805.3|1815.4|1812.4|1807.3|1804.3|289
1738659900000|2025-02-04 09:05:00|1808.7|1805.7|1808.3|1805.3|1809.7|1806.7|1807.3|1804.3|64
1738660200000|2025-02-04 09:10:00|1808.2|1805.2|1807.2|1804.2|1808.3|1805.3|1806.2|1803.2|46
1738660500000|2025-02-04 09:15:00|1807.3|1804.3|1806.8|1803.8|1810.4|1807.4|1806.8|1803.8|140
1738660800000|2025-02-04 09:20:00|1807.2|1804.2|1810.3|1807.3|1810.4|1807.4|1806.2|1803.2|70
1738661100000|2025-02-04 09:25:00|1810.4|1807.4|1811.8|1808.8|1812.4|1809.4|1810.4|1807.4|458
1738661400000|2025-02-04 09:30:00|1811.7|1808.7|1811.8|1808.8|1812.8|1809.8|1810.8|1807.8|64
1738661700000|2025-02-04 09:35:00|1812.3|1809.3|1813.4|1810.4|1813.8|1810.8|1811.4|1808.4|55
1738662000000|2025-02-04 09:40:00|1812.8|1809.8|1813.8|1810.8|1813.8|1810.8|1812.8|1809.8|96
1738662300000|2025-02-04 09:45:00|1814.2|1811.2|1814.2|1811.2|1814.4|1811.4|1813.4|1810.4|178
1738662600000|2025-02-04 09:50:00|1813.4|1810.4|1813.4|1810.4|1814.4|1811.4|1813.4|1810.4|40
1738662900000|2025-02-04 09:55:00|1814.2|1811.2|1813.4|1810.4|1814.4|1811.4|1813.4|1810.4|33
1738663200000|2025-02-04 10:00:00|1813.8|1810.8|1812.4|1809.4|1813.8|1810.8|1811.4|1808.4|55
1738663500000|2025-02-04 10:05:00|1812.9|1809.9|1813.8|1810.8|1814.8|1811.8|1812.9|1809.9|136
1738663800000|2025-02-04 10:10:00|1813.3|1810.3|1814.3|1811.3|1814.8|1811.8|1813.3|1810.3|107
1738664100000|2025-02-04 10:15:00|1813.9|1810.9|1813.8|1810.8|1815.3|1812.3|1813.3|1810.3|72
1738664400000|2025-02-04 10:20:00|1814.3|1811.3|1815.3|1812.3|1815.3|1812.3|1813.3|1810.3|39
1738664700000|2025-02-04 10:25:00|1814.3|1811.3|1815.3|1812.3|1815.3|1812.3|1813.3|1810.3|128
1738665000000|2025-02-04 10:30:00|1815.5|1812.5|1813.3|1810.3|1816.3|1813.3|1813.3|1810.3|55
1738665300000|2025-02-04 10:35:00|1813.8|1810.8|1815.3|1812.3|1816.3|1813.3|1813.8|1810.8|50
1738665600000|2025-02-04 10:40:00|1814.3|1811.3|1816.3|1813.3|1816.3|1813.3|1814.3|1811.3|37
1738665900000|2025-02-04 10:45:00|1816.2|1813.2|1816.3|1813.3|1816.3|1813.3|1815.3|1812.3|38
1738666200000|2025-02-04 10:50:00|1816.8|1813.8|1816.3|1813.3|1817.3|1814.3|1816.3|1813.3|42
1738666500000|2025-02-04 10:55:00|1816.8|1813.8|1820.5|1817.5|1820.6|1817.6|1816.3|1813.3|215
1738666800000|2025-02-04 11:00:00|1820.6|1817.6|1820.5|1817.5|1823.6|1820.6|1820.4|1817.4|366
1738667100000|2025-02-04 11:05:00|1820.4|1817.4|1820.4|1817.4|1821.4|1818.4|1820.4|1817.4|55
1738667400000|2025-02-04 11:10:00|1820|1817|1822.4|1819.4|1822.4|1819.4|1819|1816|266
1738667700000|2025-02-04 11:15:00|1822.3|1819.3|1822.3|1819.3|1822.4|1819.4|1822.3|1819.3|21
1738668000000|2025-02-04 11:20:00|1822.4|1819.4|1821.9|1818.9|1825.2|1822.2|1821.9|1818.9|63
1738668300000|2025-02-04 11:25:00|1822.3|1819.3|1819.9|1816.9|1823.3|1820.3|1819.9|1816.9|36
1738668600000|2025-02-04 11:30:00|1819.4|1816.4|1821.4|1818.4|1821.9|1818.9|1819.3|1816.3|74
1738668900000|2025-02-04 11:35:00|1822.4|1819.4|1822.4|1819.4|1822.9|1819.9|1822.4|1819.4|18
1738669200000|2025-02-04 11:40:00|1823|1820|1823|1820|1823.4|1820.4|1823|1820|75
1738669500000|2025-02-04 11:45:00|1823.4|1820.4|1821.6|1818.6|1823.4|1820.4|1821.6|1818.6|56
1738669800000|2025-02-04 11:50:00|1822|1819|1822.6|1819.6|1823|1820|1822|1819|44
1738670100000|2025-02-04 11:55:00|1822.4|1819.4|1823.5|1820.5|1824|1821|1822.4|1819.4|67
1738670400000|2025-02-04 12:00:00|1822.5|1819.5|1822.5|1819.5|1822.5|1819.5|1822.5|1819.5|61
1738670700000|2025-02-04 12:05:00|1822|1819|1820.5|1817.5|1822.5|1819.5|1820.5|1817.5|69
1738671000000|2025-02-04 12:10:00|1821.5|1818.5|1824.5|1821.5|1825|1822|1821.5|1818.5|251
1738671300000|2025-02-04 12:15:00|1824.7|1821.7|1824.1|1821.1|1825.1|1822.1|1823.5|1820.5|422
1738671600000|2025-02-04 12:20:00|1823.5|1820.5|1822.5|1819.5|1823.5|1820.5|1820|1817|211
1738671900000|2025-02-04 12:25:00|1821.6|1818.6|1822.1|1819.1|1822.5|1819.5|1821.5|1818.5|21
1738672200000|2025-02-04 12:30:00|1822.5|1819.5|1822.7|1819.7|1823.7|1820.7|1822.5|1819.5|15
1738672500000|2025-02-04 12:35:00|1823.1|1820.1|1820.7|1817.7|1823.7|1820.7|1820.7|1817.7|49
1738672800000|2025-02-04 12:40:00|1821.1|1818.1|1823.5|1820.5|1823.7|1820.7|1820.7|1817.7|152
1738673100000|2025-02-04 12:45:00|1820.5|1817.5|1821.5|1818.5|1821.7|1818.7|1819.7|1816.7|93
1738673400000|2025-02-04 12:50:00|1821.1|1818.1|1819.9|1816.9|1821.5|1818.5|1819.5|1816.5|127
1738673700000|2025-02-04 12:55:00|1820.4|1817.4|1819.9|1816.9|1822.5|1819.5|1819.4|1816.4|74
1738674000000|2025-02-04 13:00:00|1820.4|1817.4|1814.2|1811.2|1820.9|1817.9|1814.2|1811.2|261
1738674300000|2025-02-04 13:05:00|1814.3|1811.3|1813.2|1810.2|1815.2|1812.2|1813.2|1810.2|129
1738674600000|2025-02-04 13:10:00|1814.2|1811.2|1812.4|1809.4|1814.2|1811.2|1808.2|1805.2|854
1738674900000|2025-02-04 13:15:00|1811.9|1808.9|1816.5|1813.5|1816.5|1813.5|1811.4|1808.4|375
1738675200000|2025-02-04 13:20:00|1816.1|1813.1|1817.5|1814.5|1818.6|1815.6|1816.1|1813.1|222
1738675500000|2025-02-04 13:25:00|1817.1|1814.1|1815.4|1812.4|1817.5|1814.5|1814.9|1811.9|160
1738675800000|2025-02-04 13:30:00|1814.2|1811.2|1812.2|1809.2|1814.2|1811.2|1812.2|1809.2|114
1738676100000|2025-02-04 13:35:00|1811.6|1808.6|1807.1|1804.1|1812.1|1809.1|1807.1|1804.1|367
1738676400000|2025-02-04 13:40:00|1807.6|1804.6|1809.2|1806.2|1811.2|1808.2|1807.6|1804.6|202
1738676700000|2025-02-04 13:45:00|1809.8|1806.8|1809.2|1806.2|1810.2|1807.2|1809.2|1806.2|57
1738677000000|2025-02-04 13:50:00|1808.2|1805.2|1811.1|1808.1|1811.2|1808.2|1808.2|1805.2|287
1738677300000|2025-02-04 13:55:00|1811.6|1808.6|1811.1|1808.1|1812.1|1809.1|1811.1|1808.1|73
1738677600000|2025-02-04 14:00:00|1808.1|1805.1|1806.1|1803.1|1808.1|1805.1|1805.6|1802.6|333
1738677900000|2025-02-04 14:05:00|1806.6|1803.6|1807.6|1804.6|1808.1|1805.1|1806.6|1803.6|129
1738678200000|2025-02-04 14:10:00|1808.2|1805.2|1807.2|1804.2|1809.8|1806.8|1806.3|1803.3|178
1738678500000|2025-02-04 14:15:00|1806.8|1803.8|1807.2|1804.2|1808.2|1805.2|1806.2|1803.2|167
1738678800000|2025-02-04 14:20:00|1806.2|1803.2|1806.2|1803.2|1809.2|1806.2|1804.2|1801.2|246
1738679100000|2025-02-04 14:25:00|1805.8|1802.8|1804.7|1801.7|1805.8|1802.8|1804.2|1801.2|162
1738679400000|2025-02-04 14:30:00|1805.2|1802.2|1806.3|1803.3|1809.3|1806.3|1805.2|1802.2|470
1738679700000|2025-02-04 14:35:00|1806.4|1803.4|1807.4|1804.4|1809.4|1806.4|1805.9|1802.9|197
1738680000000|2025-02-04 14:40:00|1807.9|1804.9|1806.3|1803.3|1809.4|1806.4|1806.3|1803.3|226
1738680300000|2025-02-04 14:45:00|1807.3|1804.3|1806.3|1803.3|1807.3|1804.3|1804.2|1801.2|287
1738680600000|2025-02-04 14:50:00|1806.7|1803.7|1803|1800|1807.2|1804.2|1803|1800|467
1738680900000|2025-02-04 14:55:00|1804|1801|1806|1803|1806|1803|1804|1801|755
1738681200000|2025-02-04 15:00:00|1807|1804|1810.3|1807.3|1812.3|1809.3|1806|1803|592
1738681500000|2025-02-04 15:05:00|1811.2|1808.2|1812.3|1809.3|1813.3|1810.3|1810.3|1807.3|538
1738681800000|2025-02-04 15:10:00|1811.3|1808.3|1808.2|1805.2|1811.3|1808.3|1807.7|1804.7|196
1738682100000|2025-02-04 15:15:00|1809|1806|1807|1804|1809.2|1806.2|1805.1|1802.1|275
1738682400000|2025-02-04 15:20:00|1806.1|1803.1|1808.1|1805.1|1810.1|1807.1|1806.1|1803.1|261
1738682700000|2025-02-04 15:25:00|1807.7|1804.7|1808.7|1805.7|1808.7|1805.7|1807.1|1804.1|145
1738683000000|2025-02-04 15:30:00|1809.1|1806.1|1811.3|1808.3|1813.8|1810.8|1808.7|1805.7|510
1738683300000|2025-02-04 15:35:00|1811.2|1808.2|1810.3|1807.3|1812.4|1809.4|1808.4|1805.4|307
1738683600000|2025-02-04 15:40:00|1810.4|1807.4|1811.4|1808.4|1812.4|1809.4|1810.4|1807.4|216
1738683900000|2025-02-04 15:45:00|1812.4|1809.4|1811.4|1808.4|1812.4|1809.4|1811.4|1808.4|185
1738684200000|2025-02-04 15:50:00|1813.5|1810.5|1812.5|1809.5|1813.5|1810.5|1812.5|1809.5|257
1738684500000|2025-02-04 15:55:00|1813.5|1810.5|1816.7|1813.7|1816.7|1813.7|1813.5|1810.5|638
1738684800000|2025-02-04 16:00:00|1816.6|1813.6|1815.5|1812.5|1817.7|1814.7|1815.5|1812.5|611
1738685100000|2025-02-04 16:05:00|1815.3|1812.3|1814.5|1811.5|1815.3|1812.3|1812.4|1809.4|522
1738685400000|2025-02-04 16:10:00|1814.7|1811.7|1817.8|1814.8|1818.8|1815.8|1814.7|1811.7|725
1738685700000|2025-02-04 16:15:00|1817.9|1814.9|1819.3|1816.3|1819.8|1816.8|1817.6|1814.6|457
1738686000000|2025-02-04 16:20:00|1819.8|1816.8|1827.2|1824.2|1827.6|1824.6|1818.9|1815.9|1627
1738686300000|2025-02-04 16:25:00|1827.6|1824.6|1830.3|1827.3|1830.3|1827.3|1827.2|1824.2|984
1738686600000|2025-02-04 16:30:00|1830.4|1827.4|1832.4|1829.4|1832.4|1829.4|1830.4|1827.4|978
1738686900000|2025-02-04 16:35:00|1832.9|1829.9|1831.3|1828.3|1833.4|1830.4|1831.3|1828.3|539
1738687200000|2025-02-04 16:40:00|1832.3|1829.3|1833.4|1830.4|1835.4|1832.4|1831.9|1828.9|833
1738687500000|2025-02-04 16:45:00|1834.3|1831.3|1833.4|1830.4|1834.4|1831.4|1831.4|1828.4|650
1738687800000|2025-02-04 16:50:00|1832.4|1829.4|1833.6|1830.6|1834.4|1831.4|1831.9|1828.9|455
1738688100000|2025-02-04 16:55:00|1834.4|1831.4|1835.4|1832.4|1836.4|1833.4|1834.4|1831.4|296
1738688400000|2025-02-04 17:00:00|1836.4|1833.4|1834.6|1831.6|1836.6|1833.6|1834.6|1831.6|345
1738688700000|2025-02-04 17:05:00|1834.4|1831.4|1830.4|1827.4|1834.4|1831.4|1829.4|1826.4|547
1738689000000|2025-02-04 17:10:00|1830.9|1827.9|1830.3|1827.3|1831.4|1828.4|1829.3|1826.3|300
1738689300000|2025-02-04 17:15:00|1831.3|1828.3|1830.3|1827.3|1831.3|1828.3|1827.1|1824.1|519
1738689600000|2025-02-04 17:20:00|1830.7|1827.7|1829.1|1826.1|1830.7|1827.7|1827.3|1824.3|226
1738689900000|2025-02-04 17:25:00|1828.7|1825.7|1827|1824|1830.3|1827.3|1826|1823|344
1738690200000|2025-02-04 17:30:00|1827.1|1824.1|1827.4|1824.4|1827.4|1824.4|1823.9|1820.9|721
1738690500000|2025-02-04 17:35:00|1827.9|1824.9|1827.4|1824.4|1828.4|1825.4|1825.9|1822.9|309
1738690800000|2025-02-04 17:40:00|1827.9|1824.9|1835.1|1832.1|1835.1|1832.1|1827.9|1824.9|688
1738691100000|2025-02-04 17:45:00|1835|1832|1832|1829|1835|1832|1832|1829|426
1738691400000|2025-02-04 17:50:00|1832.6|1829.6|1837.3|1834.3|1837.3|1834.3|1832.6|1829.6|2504
1738691700000|2025-02-04 17:55:00|1837.4|1834.4|1838.9|1835.9|1839.5|1836.5|1837.4|1834.4|1734
1738744200000|2025-02-05 08:30:00|1840.9|1837.9|1839|1836|1841|1838|1835.8|1832.8|286
1738744500000|2025-02-05 08:35:00|1839.5|1836.5|1841.2|1838.2|1841.2|1838.2|1838.5|1835.5|229
1738744800000|2025-02-05 08:40:00|1841.3|1838.3|1842.2|1839.2|1842.7|1839.7|1840.7|1837.7|462
1738745100000|2025-02-05 08:45:00|1841.7|1838.7|1841.2|1838.2|1842.7|1839.7|1840.2|1837.2|322
1738745400000|2025-02-05 08:50:00|1841.1|1838.1|1842.7|1839.7|1843.1|1840.1|1840.2|1837.2|212
1738745700000|2025-02-05 08:55:00|1842.6|1839.6|1840.1|1837.1|1842.7|1839.7|1839.6|1836.6|155
1738746000000|2025-02-05 09:00:00|1839.7|1836.7|1842.1|1839.1|1842.1|1839.1|1838.1|1835.1|124
1738746300000|2025-02-05 09:05:00|1841.6|1838.6|1840.6|1837.6|1842.1|1839.1|1840.6|1837.6|94
1738746600000|2025-02-05 09:10:00|1841.1|1838.1|1842.1|1839.1|1842.1|1839.1|1841.1|1838.1|59
1738746900000|2025-02-05 09:15:00|1842.3|1839.3|1843.1|1840.1|1843.3|1840.3|1842.3|1839.3|192
1738747200000|2025-02-05 09:20:00|1843.3|1840.3|1843.1|1840.1|1843.3|1840.3|1843.1|1840.1|137
1738747500000|2025-02-05 09:25:00|1844.1|1841.1|1842.1|1839.1|1844.1|1841.1|1842.1|1839.1|125
1738747800000|2025-02-05 09:30:00|1841.6|1838.6|1840.1|1837.1|1842.1|1839.1|1838|1835|145
1738748100000|2025-02-05 09:35:00|1839.1|1836.1|1839|1836|1839.1|1836.1|1838.1|1835.1|19
1738748400000|2025-02-05 09:40:00|1838|1835|1835.5|1832.5|1838|1835|1834|1831|459
1738748700000|2025-02-05 09:45:00|1835|1832|1836.4|1833.4|1837|1834|1835|1832|65
1738749000000|2025-02-05 09:50:00|1836|1833|1834.4|1831.4|1836|1833|1834|1831|107
1738749300000|2025-02-05 09:55:00|1834|1831|1834.5|1831.5|1835|1832|1833.4|1830.4|135
1738749600000|2025-02-05 10:00:00|1835|1832|1836|1833|1836.8|1833.8|1834|1831|71
1738749900000|2025-02-05 10:05:00|1836.1|1833.1|1837|1834|1838.1|1835.1|1836.1|1833.1|186
1738750200000|2025-02-05 10:10:00|1837.5|1834.5|1834.4|1831.4|1837.5|1834.5|1834.4|1831.4|97
1738750500000|2025-02-05 10:15:00|1834|1831|1834|1831|1835|1832|1833|1830|102
1738750800000|2025-02-05 10:20:00|1834.8|1831.8|1834.4|1831.4|1834.8|1831.8|1832.8|1829.8|103
1738751100000|2025-02-05 10:25:00|1834|1831|1833.8|1830.8|1834.4|1831.4|1833.3|1830.3|49
1738751400000|2025-02-05 10:30:00|1834|1831|1833.9|1830.9|1835.4|1832.4|1833.8|1830.8|29
1738751700000|2025-02-05 10:35:00|1834.3|1831.3|1833.8|1830.8|1834.4|1831.4|1833.8|1830.8|13
1738752000000|2025-02-05 10:40:00|1833.4|1830.4|1832.9|1829.9|1833.9|1830.9|1832.9|1829.9|69
1738752300000|2025-02-05 10:45:00|1833.4|1830.4|1833.4|1830.4|1833.9|1830.9|1831.9|1828.9|47
1738752600000|2025-02-05 10:50:00|1833.8|1830.8|1833.9|1830.9|1833.9|1830.9|1833.4|1830.4|35
1738752900000|2025-02-05 10:55:00|1834.1|1831.1|1834.9|1831.9|1835.1|1832.1|1833.9|1830.9|95
1738753200000|2025-02-05 11:00:00|1835.9|1832.9|1832.9|1829.9|1836.4|1833.4|1832.8|1829.8|262
1738753500000|2025-02-05 11:05:00|1833.5|1830.5|1834.2|1831.2|1834.2|1831.2|1831.9|1828.9|367
1738753800000|2025-02-05 11:10:00|1835.2|1832.2|1832.2|1829.2|1835.2|1832.2|1831.2|1828.2|58
1738754100000|2025-02-05 11:15:00|1831.2|1828.2|1831.2|1828.2|1832.2|1829.2|1830.2|1827.2|170
1738754400000|2025-02-05 11:20:00|1831.1|1828.1|1829.7|1826.7|1831.1|1828.1|1828.2|1825.2|68
1738754700000|2025-02-05 11:25:00|1830.2|1827.2|1828.2|1825.2|1830.2|1827.2|1827.2|1824.2|123
1738755000000|2025-02-05 11:30:00|1827.3|1824.3|1828.4|1825.4|1828.4|1825.4|1824.9|1821.9|406
1738755300000|2025-02-05 11:35:00|1828.9|1825.9|1829.4|1826.4|1830.4|1827.4|1828.4|1825.4|51
1738755600000|2025-02-05 11:40:00|1829.9|1826.9|1830.4|1827.4|1830.4|1827.4|1829.4|1826.4|128
1738755900000|2025-02-05 11:45:00|1830.5|1827.5|1832.4|1829.4|1833.3|1830.3|1829.4|1826.4|207
1738756200000|2025-02-05 11:50:00|1832.3|1829.3|1829.1|1826.1|1832.4|1829.4|1829.1|1826.1|97
1738756500000|2025-02-05 11:55:00|1828.7|1825.7|1829.1|1826.1|1829.6|1826.6|1828.7|1825.7|26
1738756800000|2025-02-05 12:00:00|1829|1826|1827|1824|1829|1826|1826|1823|140
1738757100000|2025-02-05 12:05:00|1826.6|1823.6|1828.1|1825.1|1828.1|1825.1|1826.6|1823.6|76
1738757400000|2025-02-05 12:10:00|1829|1826|1829|1826|1829|1826|1829|1826|10
1738757700000|2025-02-05 12:15:00|1829.1|1826.1|1830.1|1827.1|1831.1|1828.1|1829|1826|66
1738758000000|2025-02-05 12:20:00|1830.6|1827.6|1831.3|1828.3|1831.3|1828.3|1830.1|1827.1|37
1738758300000|2025-02-05 12:25:00|1830.7|1827.7|1830.7|1827.7|1831.3|1828.3|1830.2|1827.2|29
1738758600000|2025-02-05 12:30:00|1831.1|1828.1|1832.1|1829.1|1832.1|1829.1|1831.1|1828.1|23
1738758900000|2025-02-05 12:35:00|1831.6|1828.6|1830|1827|1831.7|1828.7|1830|1827|177
1738759200000|2025-02-05 12:40:00|1830.1|1827.1|1831|1828|1831|1828|1830|1827|60
1738759500000|2025-02-05 12:45:00|1830.5|1827.5|1831|1828|1831|1828|1830|1827|46
1738759800000|2025-02-05 12:50:00|1830.8|1827.8|1831|1828|1831|1828|1830|1827|73
1738760100000|2025-02-05 12:55:00|1830|1827|1832.1|1829.1|1833.2|1830.2|1830|1827|511
1738760400000|2025-02-05 13:00:00|1834.1|1831.1|1828|1825|1834.1|1831.1|1827|1824|363
1738760700000|2025-02-05 13:05:00|1826.8|1823.8|1827.8|1824.8|1828|1825|1824.8|1821.8|512
1738761000000|2025-02-05 13:10:00|1827|1824|1831.1|1828.1|1831.1|1828.1|1825.8|1822.8|361
1738761300000|2025-02-05 13:15:00|1831.2|1828.2|1829.1|1826.1|1833.1|1830.1|1829.1|1826.1|272
1738761600000|2025-02-05 13:20:00|1830.1|1827.1|1826.1|1823.1|1832.1|1829.1|1825.1|1822.1|443
1738761900000|2025-02-05 13:25:00|1824.1|1821.1|1825.1|1822.1|1826.1|1823.1|1822.1|1819.1|474
1738762200000|2025-02-05 13:30:00|1825.5|1822.5|1825.1|1822.1|1826.1|1823.1|1824.1|1821.1|197
1738762500000|2025-02-05 13:35:00|1825.6|1822.6|1824.1|1821.1|1827.1|1824.1|1824.1|1821.1|227
1738762800000|2025-02-05 13:40:00|1825.1|1822.1|1828.1|1825.1|1828.6|1825.6|1823.5|1820.5|369
1738763100000|2025-02-05 13:45:00|1829.1|1826.1|1832.1|1829.1|1833.1|1830.1|1828.1|1825.1|251
1738763400000|2025-02-05 13:50:00|1832.6|1829.6|1837.2|1834.2|1837.2|1834.2|1832.1|1829.1|510
1738763700000|2025-02-05 13:55:00|1838.2|1835.2|1835.3|1832.3|1838.2|1835.2|1835.3|1832.3|435
1738764000000|2025-02-05 14:00:00|1834.3|1831.3|1835.4|1832.4|1837.4|1834.4|1834.3|1831.3|1136
1738764300000|2025-02-05 14:05:00|1835.7|1832.7|1835.4|1832.4|1838.4|1835.4|1835.4|1832.4|325
1738764600000|2025-02-05 14:10:00|1834.4|1831.4|1832.3|1829.3|1835.4|1832.4|1831.7|1828.7|407
1738764900000|2025-02-05 14:15:00|1832.2|1829.2|1827|1824|1832.7|1829.7|1827|1824|277
1738765200000|2025-02-05 14:20:00|1826|1823|1824.6|1821.6|1827|1824|1824.5|1821.5|339
1738765500000|2025-02-05 14:25:00|1825|1822|1825|1822|1827.1|1824.1|1824.2|1821.2|94
1738765800000|2025-02-05 14:30:00|1824.6|1821.6|1827|1824|1827|1824|1824.6|1821.6|167
1738766100000|2025-02-05 14:35:00|1827.9|1824.9|1829.3|1826.3|1831.3|1828.3|1827.9|1824.9|675
1738766400000|2025-02-05 14:40:00|1830.3|1827.3|1831.3|1828.3|1831.4|1828.4|1830.3|1827.3|153
1738766700000|2025-02-05 14:45:00|1830.4|1827.4|1827.4|1824.4|1832.3|1829.3|1827.3|1824.3|311
1738767000000|2025-02-05 14:50:00|1828.4|1825.4|1830.3|1827.3|1832.4|1829.4|1828.4|1825.4|517
1738767300000|2025-02-05 14:55:00|1829.4|1826.4|1833.8|1830.8|1834.2|1831.2|1829.3|1826.3|1417
1738767600000|2025-02-05 15:00:00|1833.9|1830.9|1835.9|1832.9|1835.9|1832.9|1832.9|1829.9|483
1738767900000|2025-02-05 15:05:00|1835.3|1832.3|1832.8|1829.8|1835.9|1832.9|1832.8|1829.8|457
1738768200000|2025-02-05 15:10:00|1833.6|1830.6|1832.6|1829.6|1835.3|1832.3|1831.6|1828.6|277
1738768500000|2025-02-05 15:15:00|1833.2|1830.2|1834.6|1831.6|1834.6|1831.6|1833.2|1830.2|181
1738768800000|2025-02-05 15:20:00|1833.6|1830.6|1833.2|1830.2|1834.6|1831.6|1833.2|1830.2|200
1738769100000|2025-02-05 15:25:00|1833.6|1830.6|1834.8|1831.8|1835.8|1832.8|1833.2|1830.2|210
1738769400000|2025-02-05 15:30:00|1834.9|1831.9|1829.8|1826.8|1834.9|1831.9|1829.6|1826.6|226
1738769700000|2025-02-05 15:35:00|1830.2|1827.2|1829.6|1826.6|1831.6|1828.6|1828.6|1825.6|186
1738770000000|2025-02-05 15:40:00|1830.2|1827.2|1828.6|1825.6|1830.2|1827.2|1828.6|1825.6|212
1738770300000|2025-02-05 15:45:00|1829.1|1826.1|1829.5|1826.5|1829.5|1826.5|1828.5|1825.5|193
1738770600000|2025-02-05 15:50:00|1828.5|1825.5|1830.6|1827.6|1831.6|1828.6|1828.1|1825.1|165
1738770900000|2025-02-05 15:55:00|1829.6|1826.6|1831.6|1828.6|1832.6|1829.6|1829.6|1826.6|223
1738771200000|2025-02-05 16:00:00|1831.7|1828.7|1829.6|1826.6|1832.6|1829.6|1827.5|1824.5|328
1738771500000|2025-02-05 16:05:00|1829.5|1826.5|1829|1826|1829.6|1826.6|1827.5|1824.5|114
1738771800000|2025-02-05 16:10:00|1829.5|1826.5|1825.3|1822.3|1829.5|1826.5|1825.3|1822.3|346
1738772100000|2025-02-05 16:15:00|1824.8|1821.8|1826.2|1823.2|1826.2|1823.2|1824.3|1821.3|210
1738772400000|2025-02-05 16:20:00|1825.3|1822.3|1826.3|1823.3|1826.3|1823.3|1824.3|1821.3|297
1738772700000|2025-02-05 16:25:00|1825.3|1822.3|1826.3|1823.3|1826.3|1823.3|1825.3|1822.3|108
1738773000000|2025-02-05 16:30:00|1827.3|1824.3|1827.3|1824.3|1827.3|1824.3|1826.3|1823.3|106
1738773300000|2025-02-05 16:35:00|1827.5|1824.5|1828.5|1825.5|1828.5|1825.5|1827.5|1824.5|176
1738773600000|2025-02-05 16:40:00|1827.6|1824.6|1826.5|1823.5|1828|1825|1826.5|1823.5|89
1738773900000|2025-02-05 16:45:00|1825.5|1822.5|1826.4|1823.4|1826.5|1823.5|1825.4|1822.4|101
1738774200000|2025-02-05 16:50:00|1827|1824|1828.6|1825.6|1828.6|1825.6|1825.4|1822.4|236
1738774500000|2025-02-05 16:55:00|1828.7|1825.7|1829.6|1826.6|1830.1|1827.1|1828.6|1825.6|109
1738774800000|2025-02-05 17:00:00|1831.6|1828.6|1827.4|1824.4|1831.6|1828.6|1826.4|1823.4|449
1738775100000|2025-02-05 17:05:00|1827.6|1824.6|1828.4|1825.4|1828.6|1825.6|1827.4|1824.4|191
1738775400000|2025-02-05 17:10:00|1827.4|1824.4|1830.3|1827.3|1830.9|1827.9|1827.4|1824.4|293
1738775700000|2025-02-05 17:15:00|1829.9|1826.9|1830.3|1827.3|1830.4|1827.4|1829.3|1826.3|180
1738776000000|2025-02-05 17:20:00|1830.4|1827.4|1831.4|1828.4|1831.4|1828.4|1830.3|1827.3|186
1738776300000|2025-02-05 17:25:00|1830.4|1827.4|1830.4|1827.4|1831.3|1828.3|1829.3|1826.3|229
1738776600000|2025-02-05 17:30:00|1830.5|1827.5|1830|1827|1831.5|1828.5|1828.4|1825.4|676
1738776900000|2025-02-05 17:35:00|1829.4|1826.4|1829.4|1826.4|1829.4|1826.4|1827.4|1824.4|153
1738777200000|2025-02-05 17:40:00|1829.5|1826.5|1829.5|1826.5|1831|1828|1829.4|1826.4|262
1738777500000|2025-02-05 17:45:00|1830.4|1827.4|1830.5|1827.5|1832.5|1829.5|1830.1|1827.1|513
1738777800000|2025-02-05 17:50:00|1830.7|1827.7|1836.7|1833.7|1836.8|1833.8|1830.7|1827.7|3077
1738778100000|2025-02-05 17:55:00|1836.1|1833.1|1834.7|1831.7|1836.6|1833.6|1833.5|1830.5|901
1738830600000|2025-02-06 08:30:00|1833.9|1830.9|1837.8|1834.8|1837.8|1834.8|1833.8|1830.8|419
1738830900000|2025-02-06 08:35:00|1837.3|1834.3|1836.7|1833.7|1837.8|1834.8|1834.8|1831.8|261
1738831200000|2025-02-06 08:40:00|1836.3|1833.3|1835.9|1832.9|1836.9|1833.9|1834.9|1831.9|99
1738831500000|2025-02-06 08:45:00|1836.9|1833.9|1836.9|1833.9|1837.9|1834.9|1834.4|1831.4|132
1738831800000|2025-02-06 08:50:00|1837.3|1834.3|1837.4|1834.4|1838.4|1835.4|1836.4|1833.4|236
1738832100000|2025-02-06 08:55:00|1837.9|1834.9|1838.9|1835.9|1838.9|1835.9|1837.4|1834.4|64
1738832400000|2025-02-06 09:00:00|1838.4|1835.4|1836.9|1833.9|1838.9|1835.9|1836.9|1833.9|119
1738832700000|2025-02-06 09:05:00|1836.7|1833.7|1834.9|1831.9|1836.7|1833.7|1833.4|1830.4|105
1738833000000|2025-02-06 09:10:00|1835|1832|1834.8|1831.8|1836.9|1833.9|1834.4|1831.4|25
1738833300000|2025-02-06 09:15:00|1834.4|1831.4|1833.8|1830.8|1835.8|1832.8|1833.4|1830.4|53
1738833600000|2025-02-06 09:20:00|1834.3|1831.3|1831.8|1828.8|1834.3|1831.3|1831.7|1828.7|246
1738833900000|2025-02-06 09:25:00|1832.7|1829.7|1834.3|1831.3|1834.3|1831.3|1832.3|1829.3|63
1738834200000|2025-02-06 09:30:00|1833.4|1830.4|1834.8|1831.8|1834.8|1831.8|1833.3|1830.3|25
1738834500000|2025-02-06 09:35:00|1835.3|1832.3|1836.8|1833.8|1836.8|1833.8|1835.3|1832.3|23
1738834800000|2025-02-06 09:40:00|1836.3|1833.3|1835.9|1832.9|1836.3|1833.3|1834.8|1831.8|146
1738835100000|2025-02-06 09:45:00|1836.4|1833.4|1835.9|1832.9|1836.8|1833.8|1835.9|1832.9|16
1738835400000|2025-02-06 09:50:00|1836.8|1833.8|1836.4|1833.4|1836.8|1833.8|1835.8|1832.8|66
1738835700000|2025-02-06 09:55:00|1835.9|1832.9|1843.8|1840.8|1844.7|1841.7|1835.9|1832.9|432
1738836000000|2025-02-06 10:00:00|1843.7|1840.7|1845.2|1842.2|1845.2|1842.2|1842.7|1839.7|301
1738836300000|2025-02-06 10:05:00|1844.8|1841.8|1845.8|1842.8|1845.8|1842.8|1843.7|1840.7|78
1738836600000|2025-02-06 10:10:00|||||||||41
1738836900000|2025-02-06 10:15:00|1846.8|1843.8|1845.9|1842.9|1846.8|1843.8|1845.8|1842.8|300
1738837200000|2025-02-06 10:20:00|1846.8|1843.8|1848|1845|1849|1846|1846.8|1843.8|524
1738837500000|2025-02-06 10:25:00|1848.2|1845.2|1849.2|1846.2|1849.2|1846.2|1848|1845|195
1738837800000|2025-02-06 10:30:00|1849.7|1846.7|1851.4|1848.4|1851.5|1848.5|1849.3|1846.3|829
1738838100000|2025-02-06 10:35:00|1851.5|1848.5|1849.8|1846.8|1851.7|1848.7|1849.3|1846.3|1112
1738838400000|2025-02-06 10:40:00|1849.9|1846.9|1848.8|1845.8|1850.7|1847.7|1847.8|1844.8|473
1738838700000|2025-02-06 10:45:00|1849.6|1846.6|1849.8|1846.8|1850.8|1847.8|1849.6|1846.6|460
1738839000000|2025-02-06 10:50:00|1849.2|1846.2|1850.8|1847.8|1850.8|1847.8|1849.2|1846.2|266
1738839300000|2025-02-06 10:55:00|1849.9|1846.9|1850.3|1847.3|1851.8|1848.8|1849.8|1846.8|145
1738839600000|2025-02-06 11:00:00|1850.8|1847.8|1854.9|1851.9|1856.9|1853.9|1850.8|1847.8|743
1738839900000|2025-02-06 11:05:00|1855.4|1852.4|1855|1852|1856.4|1853.4|1854|1851|513
1738840200000|2025-02-06 11:10:00|1854.9|1851.9|1854.4|1851.4|1854.9|1851.9|1854.4|1851.4|106
1738840500000|2025-02-06 11:15:00|1854.3|1851.3|1857.1|1854.1|1857.1|1854.1|1853.9|1850.9|305
1738840800000|2025-02-06 11:20:00|1857|1854|1862.2|1859.2|1863.2|1860.2|1857|1854|938
1738841100000|2025-02-06 11:25:00|1861.8|1858.8|1860|1857|1861.8|1858.8|1859|1856|111
1738841400000|2025-02-06 11:30:00|1860.1|1857.1|1861|1858|1861|1858|1858.5|1855.5|172
1738841700000|2025-02-06 11:35:00|1862.1|1859.1|1862.4|1859.4|1863.3|1860.3|1861|1858|572
1738842000000|2025-02-06 11:40:00|1862.3|1859.3|1860.5|1857.5|1863.3|1860.3|1859.8|1856.8|313
1738842300000|2025-02-06 11:45:00|1861.3|1858.3|1863.6|1860.6|1863.6|1860.6|1860.5|1857.5|1019
1738842600000|2025-02-06 11:50:00|1862.6|1859.6|1861.2|1858.2|1863.6|1860.6|1860.2|1857.2|392
1738842900000|2025-02-06 11:55:00|1860.3|1857.3|1862.3|1859.3|1863.4|1860.4|1860.2|1857.2|182
1738843200000|2025-02-06 12:00:00|1862.4|1859.4|1863.6|1860.6|1863.6|1860.6|1861.8|1858.8|696
1738843500000|2025-02-06 12:05:00|1863.4|1860.4|1861.3|1858.3|1864.6|1861.6|1860.2|1857.2|785
1738843800000|2025-02-06 12:10:00|1860.7|1857.7|1860.2|1857.2|1863.3|1860.3|1859.2|1856.2|412
1738844100000|2025-02-06 12:15:00|1860.3|1857.3|1859.2|1856.2|1860.3|1857.3|1859.2|1856.2|86
1738844400000|2025-02-06 12:20:00|1859.3|1856.3|1859.5|1856.5|1860.5|1857.5|1859.2|1856.2|426
1738844700000|2025-02-06 12:25:00|1859.7|1856.7|1860.4|1857.4|1860.7|1857.7|1859.5|1856.5|143
1738845000000|2025-02-06 12:30:00|1860.5|1857.5|1859|1856|1860.5|1857.5|1858.5|1855.5|127
1738845300000|2025-02-06 12:35:00|1858.5|1855.5|1859.7|1856.7|1859.7|1856.7|1858.5|1855.5|202
1738845600000|2025-02-06 12:40:00|1859.5|1856.5|1858.6|1855.6|1859.7|1856.7|1858.6|1855.6|258
1738845900000|2025-02-06 12:45:00|1859.6|1856.6|1858.5|1855.5|1859.6|1856.6|1857.5|1854.5|274
1738846200000|2025-02-06 12:50:00|1859.5|1856.5|1857.3|1854.3|1859.5|1856.5|1855.3|1852.3|323
1738846500000|2025-02-06 12:55:00|1856.8|1853.8|1858.3|1855.3|1858.3|1855.3|1856.3|1853.3|172
1738846800000|2025-02-06 13:00:00|1859.3|1856.3|1857.1|1854.1|1860.3|1857.3|1857.1|1854.1|352
1738847100000|2025-02-06 13:05:00|1856.3|1853.3|1853.6|1850.6|1857.3|1854.3|1853.6|1850.6|601
1738847400000|2025-02-06 13:10:00|1854.7|1851.7|1852|1849|1856.6|1853.6|1849.8|1846.8|1430
1738847700000|2025-02-06 13:15:00|1852.5|1849.5|1850.8|1847.8|1854|1851|1850.8|1847.8|356
1738848000000|2025-02-06 13:20:00|1850.3|1847.3|1853|1850|1853|1850|1848.8|1845.8|457
1738848300000|2025-02-06 13:25:00|1852.9|1849.9|1850.7|1847.7|1852.9|1849.9|1850.6|1847.6|253
1738848600000|2025-02-06 13:30:00|1850.6|1847.6|1852.6|1849.6|1852.8|1849.8|1849.6|1846.6|197
1738848900000|2025-02-06 13:35:00|1852.7|1849.7|1849.6|1846.6|1852.8|1849.8|1849.5|1846.5|182
1738849200000|2025-02-06 13:40:00|1849.5|1846.5|1846.3|1843.3|1849.5|1846.5|1843.3|1840.3|982
1738849500000|2025-02-06 13:45:00|1845.8|1842.8|1845.8|1842.8|1847.4|1844.4|1845.3|1842.3|340
1738849800000|2025-02-06 13:50:00|1846.3|1843.3|1848.2|1845.2|1848.3|1845.3|1845.3|1842.3|557
1738850100000|2025-02-06 13:55:00|1850.2|1847.2|1849.2|1846.2|1850.2|1847.2|1845|1842|1166
1738850400000|2025-02-06 14:00:00|1849.4|1846.4|1846|1843|1849.4|1846.4|1843|1840|1011
1738850700000|2025-02-06 14:05:00|1847.1|1844.1|1846|1843|1849.1|1846.1|1846|1843|569
1738851000000|2025-02-06 14:10:00|1845.6|1842.6|1846.4|1843.4|1847.4|1844.4|1844|1841|427
1738851300000|2025-02-06 14:15:00|1847.4|1844.4|1845|1842|1847.4|1844.4|1845|1842|301
1738851600000|2025-02-06 14:20:00|1845.1|1842.1|1845|1842|1846|1843|1845|1842|295
1738851900000|2025-02-06 14:25:00|1844|1841|1847.2|1844.2|1847.7|1844.7|1844|1841|365
1738852200000|2025-02-06 14:30:00|1847.7|1844.7|1851.6|1848.6|1851.6|1848.6|1846.2|1843.2|947
1738852500000|2025-02-06 14:35:00|1850.6|1847.6|1849.5|1846.5|1851.6|1848.6|1849.5|1846.5|333
1738852800000|2025-02-06 14:40:00|1849.6|1846.6|1851.5|1848.5|1851.5|1848.5|1849|1846|287
1738853100000|2025-02-06 14:45:00|1851.6|1848.6|1848.3|1845.3|1852.5|1849.5|1848.3|1845.3|273
1738853400000|2025-02-06 14:50:00|1848.2|1845.2|1847.3|1844.3|1848.2|1845.2|1846.2|1843.2|326
1738853700000|2025-02-06 14:55:00|1848.3|1845.3|1845.6|1842.6|1848.3|1845.3|1845.2|1842.2|331
1738854000000|2025-02-06 15:00:00|1845.2|1842.2|1843.1|1840.1|1846.2|1843.2|1843.1|1840.1|312
1738854300000|2025-02-06 15:05:00|1843.5|1840.5|1841.8|1838.8|1844.1|1841.1|1841.8|1838.8|860
1738854600000|2025-02-06 15:10:00|1841.7|1838.7|1844.7|1841.7|1845.8|1842.8|1840.3|1837.3|405
1738854900000|2025-02-06 15:15:00|1843.7|1840.7|1842.7|1839.7|1843.7|1840.7|1841.7|1838.7|346
1738855200000|2025-02-06 15:20:00|1842.6|1839.6|1837|1834|1843.1|1840.1|1834.8|1831.8|1918
1738855500000|2025-02-06 15:25:00|1836.8|1833.8|1835|1832|1837|1834|1832.3|1829.3|520
1738855800000|2025-02-06 15:30:00|1835.1|1832.1|1834.4|1831.4|1836|1833|1831.7|1828.7|672
1738856100000|2025-02-06 15:35:00|1834.8|1831.8|1838|1835|1838.1|1835.1|1834.8|1831.8|211
1738856400000|2025-02-06 15:40:00|1837.1|1834.1|1836.1|1833.1|1837.1|1834.1|1834|1831|475
1738856700000|2025-02-06 15:45:00|1835.2|1832.2|1837.2|1834.2|1838.2|1835.2|1835.2|1832.2|263
1738857000000|2025-02-06 15:50:00|1837.6|1834.6|1837.2|1834.2|1837.6|1834.6|1836.6|1833.6|150
1738857300000|2025-02-06 15:55:00|1838.2|1835.2|1833.9|1830.9|1838.2|1835.2|1833.1|1830.1|380
1738857600000|2025-02-06 16:00:00|1834.1|1831.1|1835.1|1832.1|1836.1|1833.1|1834.1|1831.1|218
1738857900000|2025-02-06 16:05:00|1834.1|1831.1|1835.1|1832.1|1837.1|1834.1|1834.1|1831.1|367
1738858200000|2025-02-06 16:10:00|1835.6|1832.6|1836.1|1833.1|1836.1|1833.1|1835.1|1832.1|345
1738858500000|2025-02-06 16:15:00|1835.1|1832.1|1833|1830|1835.1|1832.1|1833|1830|334
1738858800000|2025-02-06 16:20:00|1832|1829|1831.9|1828.9|1833.5|1830.5|1829.9|1826.9|823
1738859100000|2025-02-06 16:25:00|1830.8|1827.8|1828.8|1825.8|1830.8|1827.8|1827.8|1824.8|668
1738859400000|2025-02-06 16:30:00|1827.2|1824.2|1823.7|1820.7|1827.2|1824.2|1820.6|1817.6|1995
1738859700000|2025-02-06 16:35:00|1824.6|1821.6|1822.7|1819.7|1825.6|1822.6|1819.5|1816.5|592
1738860000000|2025-02-06 16:40:00|1822.6|1819.6|1822.7|1819.7|1824.5|1821.5|1821.7|1818.7|224
1738860300000|2025-02-06 16:45:00|1822.1|1819.1|1826.8|1823.8|1827.8|1824.8|1821.5|1818.5|487
1738860600000|2025-02-06 16:50:00|1826.7|1823.7|1829.7|1826.7|1829.8|1826.8|1825.7|1822.7|211
1738860900000|2025-02-06 16:55:00|1828.8|1825.8|1829.7|1826.7|1829.9|1826.9|1827.8|1824.8|599
1738861200000|2025-02-06 17:00:00|1828.8|1825.8|1825.7|1822.7|1829.8|1826.8|1825.7|1822.7|397
1738861500000|2025-02-06 17:05:00|1824.7|1821.7|1825.5|1822.5|1825.5|1822.5|1824.5|1821.5|432
1738861800000|2025-02-06 17:10:00|1824.5|1821.5|1825.4|1822.4|1825.5|1822.5|1824.4|1821.4|173
1738862100000|2025-02-06 17:15:00|1825.1|1822.1|1826.5|1823.5|1826.5|1823.5|1825.1|1822.1|250
1738862400000|2025-02-06 17:20:00|1825.4|1822.4|1829.4|1826.4|1830.5|1827.5|1823.4|1820.4|902
1738862700000|2025-02-06 17:25:00|1829.5|1826.5|1830.4|1827.4|1830.5|1827.5|1828.4|1825.4|150
1738863000000|2025-02-06 17:30:00|1830|1827|1827.4|1824.4|1831.4|1828.4|1826.4|1823.4|361
1738863300000|2025-02-06 17:35:00|1827.8|1824.8|1830.4|1827.4|1830.5|1827.5|1827.8|1824.8|308
1738863600000|2025-02-06 17:40:00|1829.9|1826.9|1830.5|1827.5|1831.6|1828.6|1828.5|1825.5|372
1738863900000|2025-02-06 17:45:00|1830.6|1827.6|1829.1|1826.1|1831.5|1828.5|1827.5|1824.5|477
1738864200000|2025-02-06 17:50:00|1829.5|1826.5|1823.3|1820.3|1829.6|1826.6|1822.4|1819.4|3791
1738864500000|2025-02-06 17:55:00|1823.4|1820.4|1821.8|1818.8|1824.4|1821.4|1820.3|1817.3|1357
1738864800000|2025-02-06 18:00:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|0
1738917000000|2025-02-07 08:30:00|1822.2|1819.2|1829.7|1826.7|1831.6|1828.6|1821.7|1818.7|775
1738917300000|2025-02-07 08:35:00|1829.8|1826.8|1822.5|1819.5|1830.6|1827.6|1822.5|1819.5|120
1738917600000|2025-02-07 08:40:00|1818.1|1815.1|1825.9|1822.9|1825.9|1822.9|1818.1|1815.1|429
1738917900000|2025-02-07 08:45:00|1824.4|1821.4|1827|1824|1827|1824|1821.4|1818.4|209
1738918200000|2025-02-07 08:50:00|1827.5|1824.5|1829|1826|1830|1827|1826.4|1823.4|266
1738918500000|2025-02-07 08:55:00|1829.5|1826.5|1830|1827|1831|1828|1829|1826|90
1738918800000|2025-02-07 09:00:00|1829.5|1826.5|1824|1821|1830.5|1827.5|1822.4|1819.4|217
1738919100000|2025-02-07 09:05:00|1824.5|1821.5|1830.1|1827.1|1830.1|1827.1|1824.5|1821.5|162
1738919400000|2025-02-07 09:10:00|1829.2|1826.2|1826.5|1823.5|1829.6|1826.6|1826|1823|159
1738919700000|2025-02-07 09:15:00|1826|1823|1830.6|1827.6|1830.6|1827.6|1826|1823|42
1738920000000|2025-02-07 09:20:00|1830.2|1827.2|1830.6|1827.6|1831.6|1828.6|1829.1|1826.1|122
1738920300000|2025-02-07 09:25:00|1831.1|1828.1|1826.5|1823.5|1831.1|1828.1|1825.5|1822.5|71
1738920600000|2025-02-07 09:30:00|1826.6|1823.6|1826.6|1823.6|1827.2|1824.2|1824.5|1821.5|204
1738920900000|2025-02-07 09:35:00|1827.1|1824.1|1830.6|1827.6|1830.6|1827.6|1827.1|1824.1|64
1738921200000|2025-02-07 09:40:00|1830.2|1827.2|1830.2|1827.2|1831.2|1828.2|1829.6|1826.6|161
1738921500000|2025-02-07 09:45:00|1830.7|1827.7|1829.7|1826.7|1832.2|1829.2|1829.7|1826.7|93
1738921800000|2025-02-07 09:50:00|1830.2|1827.2|1830.2|1827.2|1831.7|1828.7|1829.2|1826.2|88
1738922100000|2025-02-07 09:55:00|1830.7|1827.7|1831.7|1828.7|1832.2|1829.2|1830.7|1827.7|48
1738922400000|2025-02-07 10:00:00|1832.2|1829.2|1831.7|1828.7|1832.3|1829.3|1829.2|1826.2|57
1738922700000|2025-02-07 10:05:00|1831.3|1828.3|1831.7|1828.7|1831.8|1828.8|1830.8|1827.8|36
1738923000000|2025-02-07 10:10:00|1831.8|1828.8|1829.7|1826.7|1832.3|1829.3|1829.7|1826.7|200
1738923300000|2025-02-07 10:15:00|1830.2|1827.2|1823.6|1820.6|1830.2|1827.2|1823.6|1820.6|367
1738923600000|2025-02-07 10:20:00|1824|1821|1824.6|1821.6|1825.1|1822.1|1824|1821|72
1738923900000|2025-02-07 10:25:00|1825|1822|1825|1822|1825.9|1822.9|1825|1822|21
1738924200000|2025-02-07 10:30:00|1825.9|1822.9|1827.1|1824.1|1827.1|1824.1|1824|1821|116
1738924500000|2025-02-07 10:35:00|1827.6|1824.6|1825.6|1822.6|1827.6|1824.6|1825.1|1822.1|19
1738924800000|2025-02-07 10:40:00|1826|1823|1826.6|1823.6|1827.1|1824.1|1825.6|1822.6|24
1738925100000|2025-02-07 10:45:00|1826.1|1823.1|1828|1825|1828.1|1825.1|1826.1|1823.1|31
1738925400000|2025-02-07 10:50:00|1827|1824|1828.1|1825.1|1829.1|1826.1|1826|1823|64
1738925700000|2025-02-07 10:55:00|1827.1|1824.1|1826|1823|1827.1|1824.1|1826|1823|166
1738926000000|2025-02-07 11:00:00|1826.5|1823.5|1826|1823|1826.5|1823.5|1826|1823|30
1738926300000|2025-02-07 11:05:00|1827.1|1824.1|1828|1825|1828|1825|1826|1823|86
1738926600000|2025-02-07 11:10:00|1827|1824|1826|1823|1828|1825|1825.1|1822.1|100
1738926900000|2025-02-07 11:15:00|||||||||17
1738927200000|2025-02-07 11:20:00|1826.5|1823.5|1827.5|1824.5|1828.1|1825.1|1826|1823|65
1738927500000|2025-02-07 11:25:00|1827.1|1824.1|1827.1|1824.1|1827.5|1824.5|1826.5|1823.5|49
1738927800000|2025-02-07 11:30:00|1826.5|1823.5|1829.1|1826.1|1829.1|1826.1|1826.1|1823.1|57
1738928100000|2025-02-07 11:35:00|1829.5|1826.5|1829|1826|1830.6|1827.6|1829|1826|81
1738928400000|2025-02-07 11:40:00|1828.5|1825.5|1832.1|1829.1|1832.1|1829.1|1828.1|1825.1|52
1738928700000|2025-02-07 11:45:00|1832.5|1829.5|1831|1828|1833.1|1830.1|1830.5|1827.5|52
1738929000000|2025-02-07 11:50:00|1831.1|1828.1|1831.6|1828.6|1832.1|1829.1|1830.5|1827.5|46
1738929300000|2025-02-07 11:55:00|1831.5|1828.5|1830.1|1827.1|1832.1|1829.1|1830.1|1827.1|37
1738929600000|2025-02-07 12:00:00|1831.1|1828.1|1831.2|1828.2|1833.7|1830.7|1830.1|1827.1|225
1738929900000|2025-02-07 12:05:00|1831.1|1828.1|1827.5|1824.5|1831.1|1828.1|1827.1|1824.1|156
1738930200000|2025-02-07 12:10:00|1827.6|1824.6|1832.2|1829.2|1832.2|1829.2|1827.6|1824.6|137
1738930500000|2025-02-07 12:15:00|1833.7|1830.7|1834.2|1831.2|1836.2|1833.2|1833.2|1830.2|204
1738930800000|2025-02-07 12:20:00|1833.6|1830.6|1829.1|1826.1|1833.6|1830.6|1829.1|1826.1|117
1738931100000|2025-02-07 12:25:00|1829.6|1826.6|1831.1|1828.1|1831.1|1828.1|1828.9|1825.9|260
1738931400000|2025-02-07 12:30:00|1831|1828|1830.1|1827.1|1831.1|1828.1|1829.5|1826.5|68
1738931700000|2025-02-07 12:35:00|1830.5|1827.5|1831.1|1828.1|1831.5|1828.5|1830.5|1827.5|32
1738932000000|2025-02-07 12:40:00|1831|1828|1833.2|1830.2|1834|1831|1831|1828|128
1738932300000|2025-02-07 12:45:00|1833|1830|1833.2|1830.2|1835.1|1832.1|1833|1830|100
1738932600000|2025-02-07 12:50:00|1833.6|1830.6|1833.1|1830.1|1834|1831|1832.6|1829.6|35
1738932900000|2025-02-07 12:55:00|1833|1830|1834.5|1831.5|1835.2|1832.2|1833|1830|96
1738933200000|2025-02-07 13:00:00|1834.9|1831.9|1838.9|1835.9|1839|1836|1834.9|1831.9|212
1738933500000|2025-02-07 13:05:00|1839|1836|1837.8|1834.8|1840.1|1837.1|1837.8|1834.8|330
1738933800000|2025-02-07 13:10:00|1836.8|1833.8|1838.9|1835.9|1838.9|1835.9|1836.4|1833.4|153
1738934100000|2025-02-07 13:15:00|1838.4|1835.4|1834.8|1831.8|1838.9|1835.9|1832.2|1829.2|267
1738934400000|2025-02-07 13:20:00|1833.8|1830.8|1835.7|1832.7|1837.2|1834.2|1833.8|1830.8|104
1738934700000|2025-02-07 13:25:00|1833.7|1830.7|1833.4|1830.4|1834.7|1831.7|1832.5|1829.5|744
1738935000000|2025-02-07 13:30:00|1833.6|1830.6|1826.4|1823.4|1834.6|1831.6|1826.4|1823.4|733
1738935300000|2025-02-07 13:35:00|1827.4|1824.4|1824.5|1821.5|1828.3|1825.3|1822.4|1819.4|1183
1738935600000|2025-02-07 13:40:00|1825|1822|1825.5|1822.5|1825.5|1822.5|1824.4|1821.4|165
1738935900000|2025-02-07 13:45:00|1826.4|1823.4|1822.4|1819.4|1826.4|1823.4|1821.5|1818.5|219
1738936200000|2025-02-07 13:50:00|1822.5|1819.5|1820.5|1817.5|1823.5|1820.5|1820.5|1817.5|431
1738936500000|2025-02-07 13:55:00|1821|1818|1823.5|1820.5|1825.5|1822.5|1821|1818|363
1738936800000|2025-02-07 14:00:00|1824.5|1821.5|1823.6|1820.6|1824.6|1821.6|1823.6|1820.6|239
1738937100000|2025-02-07 14:05:00|1823.5|1820.5|1820.6|1817.6|1823.6|1820.6|1820.6|1817.6|234
1738937400000|2025-02-07 14:10:00|1821.6|1818.6|1822.6|1819.6|1822.6|1819.6|1820.6|1817.6|194
1738937700000|2025-02-07 14:15:00|1821.6|1818.6|1822.6|1819.6|1823.6|1820.6|1821.6|1818.6|223
1738938000000|2025-02-07 14:20:00|1822.1|1819.1|1818.6|1815.6|1822.1|1819.1|1818.1|1815.1|259
1738938300000|2025-02-07 14:25:00|1818.2|1815.2|1819.6|1816.6|1819.6|1816.6|1817.6|1814.6|216
1738938600000|2025-02-07 14:30:00|1818.7|1815.7|1821.9|1818.9|1822.9|1819.9|1817.5|1814.5|672
1738938900000|2025-02-07 14:35:00|1822.9|1819.9|1823.3|1820.3|1823.9|1820.9|1821.9|1818.9|205
1738939200000|2025-02-07 14:40:00|1823.7|1820.7|1822.8|1819.8|1826|1823|1822.8|1819.8|476
1738939500000|2025-02-07 14:45:00|1823|1820|1827|1824|1827|1824|1822|1819|458
1738939800000|2025-02-07 14:50:00|1826.5|1823.5|1826|1823|1827.1|1824.1|1825.1|1822.1|383
1738940100000|2025-02-07 14:55:00|1825.1|1822.1|1818.7|1815.7|1825.1|1822.1|1818.2|1815.2|598
1738940400000|2025-02-07 15:00:00|1818.6|1815.6|1813.5|1810.5|1819.6|1816.6|1812.5|1809.5|443
1738940700000|2025-02-07 15:05:00|1813.4|1810.4|1818.4|1815.4|1819.4|1816.4|1813.4|1810.4|583
1738941000000|2025-02-07 15:10:00|1818.5|1815.5|1822.5|1819.5|1822.5|1819.5|1818.4|1815.4|354
1738941300000|2025-02-07 15:15:00|1823.5|1820.5|1821.5|1818.5|1823.5|1820.5|1819.6|1816.6|503
1738941600000|2025-02-07 15:20:00|1821|1818|1822.6|1819.6|1822.6|1819.6|1821|1818|215
1738941900000|2025-02-07 15:25:00|1821.6|1818.6|1821.6|1818.6|1821.6|1818.6|1820.5|1817.5|220
1738942200000|2025-02-07 15:30:00|1820.5|1817.5|1820.6|1817.6|1821.6|1818.6|1819.5|1816.5|228
1738942500000|2025-02-07 15:35:00|1819.6|1816.6|1819.6|1816.6|1820.6|1817.6|1818.6|1815.6|260
1738942800000|2025-02-07 15:40:00|1819.5|1816.5|1816.5|1813.5|1819.5|1816.5|1815.5|1812.5|389
1738943100000|2025-02-07 15:45:00|1817.3|1814.3|1816.5|1813.5|1817.5|1814.5|1815.5|1812.5|393
1738943400000|2025-02-07 15:50:00|1817.4|1814.4|1815.5|1812.5|1817.5|1814.5|1814.5|1811.5|295
1738943700000|2025-02-07 15:55:00|1814.6|1811.6|1815.4|1812.4|1816.5|1813.5|1813.5|1810.5|397
1738944000000|2025-02-07 16:00:00|1815.9|1812.9|1815.4|1812.4|1815.9|1812.9|1814.4|1811.4|464
1738944300000|2025-02-07 16:05:00|1814.4|1811.4|1820.7|1817.7|1821.7|1818.7|1814.4|1811.4|725
1738944600000|2025-02-07 16:10:00|1820.8|1817.8|1819.8|1816.8|1820.8|1817.8|1816.7|1813.7|554
1738944900000|2025-02-07 16:15:00|1819.9|1816.9|1818.5|1815.5|1821|1818|1815.9|1812.9|325
1738945200000|2025-02-07 16:20:00|1818|1815|1817|1814|1819|1816|1815.9|1812.9|231
1738945500000|2025-02-07 16:25:00|1816.9|1813.9|1816|1813|1816.9|1813.9|1815|1812|433
1738945800000|2025-02-07 16:30:00|1816.1|1813.1|1811.8|1808.8|1817|1814|1811.7|1808.7|765
1738946100000|2025-02-07 16:35:00|1812.7|1809.7|1811.6|1808.6|1812.8|1809.8|1810.6|1807.6|693
1738946400000|2025-02-07 16:40:00|1811.8|1808.8|1813.8|1810.8|1813.8|1810.8|1811.8|1808.8|583
1738946700000|2025-02-07 16:45:00|1812.9|1809.9|1810.8|1807.8|1812.9|1809.9|1810.8|1807.8|227
1738947000000|2025-02-07 16:50:00|1810.9|1807.9|1810.7|1807.7|1811.9|1808.9|1809.8|1806.8|395
1738947300000|2025-02-07 16:55:00|1810.8|1807.8|1807.5|1804.5|1811.8|1808.8|1806.5|1803.5|1135
1738947600000|2025-02-07 17:00:00|1808.6|1805.6|1808.6|1805.6|1809.7|1806.7|1808.6|1805.6|929
1738947900000|2025-02-07 17:05:00|1809.6|1806.6|1811.7|1808.7|1811.7|1808.7|1808.7|1805.7|575
1738948200000|2025-02-07 17:10:00|1811.6|1808.6|1808.7|1805.7|1811.6|1808.6|1808.2|1805.2|339
1738948500000|2025-02-07 17:15:00|1809.2|1806.2|1806.7|1803.7|1809.2|1806.2|1805.6|1802.6|439
1738948800000|2025-02-07 17:20:00|1806.6|1803.6|1805.7|1802.7|1806.7|1803.7|1804.7|1801.7|440
1738949100000|2025-02-07 17:25:00|1806.2|1803.2|1805.2|1802.2|1806.7|1803.7|1804.7|1801.7|320
1738949400000|2025-02-07 17:30:00|1804.7|1801.7|1805|1802|1806|1803|1804.4|1801.4|699
1738949700000|2025-02-07 17:35:00|1806|1803|1807.1|1804.1|1810.2|1807.2|1806|1803|1177
1738950000000|2025-02-07 17:40:00|1806.2|1803.2|1805.1|1802.1|1809.4|1806.4|1804.9|1801.9|2831
1738950300000|2025-02-07 17:45:00|1805|1802|1810.7|1807.7|1811.3|1808.3|1804.5|1801.5|1143
1738950600000|2025-02-07 17:50:00|1810.3|1807.3|1802|1799|1810.3|1807.3|1799.1|1796.1|11838
1738950900000|2025-02-07 17:55:00|1802.1|1799.1|1799.1|1796.1|1803|1800|1799.1|1796.1|3879
1739176200000|2025-02-10 08:30:00|1804|1801|1800.4|1797.4|1807.5|1804.5|1798.9|1795.9|741
1739176500000|2025-02-10 08:35:00|1800.9|1797.9|1805.4|1802.4|1806.4|1803.4|1800.4|1797.4|380
1739176800000|2025-02-10 08:40:00|1806|1803|1807.4|1804.4|1809|1806|1805.4|1802.4|131
1739177100000|2025-02-10 08:45:00|1807.5|1804.5|1810.1|1807.1|1811.1|1808.1|1805.4|1802.4|526
1739177400000|2025-02-10 08:50:00|1809.6|1806.6|1810.1|1807.1|1811.1|1808.1|1808.6|1805.6|175
1739177700000|2025-02-10 08:55:00|1809.1|1806.1|1806.6|1803.6|1810.1|1807.1|1805.5|1802.5|144
1739178000000|2025-02-10 09:00:00|1807.1|1804.1|1809.7|1806.7|1810.2|1807.2|1805.7|1802.7|858
1739178300000|2025-02-10 09:05:00|1810.8|1807.8|1812.4|1809.4|1812.8|1809.8|1810.8|1807.8|620
1739178600000|2025-02-10 09:10:00|1811.9|1808.9|1813.9|1810.9|1815|1812|1811.8|1808.8|464
1739178900000|2025-02-10 09:15:00|1814|1811|1810.4|1807.4|1814|1811|1810.4|1807.4|45
1739179200000|2025-02-10 09:20:00|1810|1807|1808.9|1805.9|1810.4|1807.4|1807.9|1804.9|266
1739179500000|2025-02-10 09:25:00|1809.3|1806.3|1809.8|1806.8|1809.8|1806.8|1808.3|1805.3|16
1739179800000|2025-02-10 09:30:00|1810.8|1807.8|1811.9|1808.9|1812.9|1809.9|1810.8|1807.8|573
1739180100000|2025-02-10 09:35:00|1811|1808|1810.9|1807.9|1812.4|1809.4|1810.9|1807.9|45
1739180400000|2025-02-10 09:40:00|1809.9|1806.9|1809.9|1806.9|1811.4|1808.4|1809.9|1806.9|64
1739180700000|2025-02-10 09:45:00|1809.8|1806.8|1809.9|1806.9|1809.9|1806.9|1808.9|1805.9|30
1739181000000|2025-02-10 09:50:00|1808.9|1805.9|1809.9|1806.9|1809.9|1806.9|1806.9|1803.9|67
1739181300000|2025-02-10 09:55:00|1809.8|1806.8|1807.9|1804.9|1809.8|1806.8|1807.4|1804.4|118
1739181600000|2025-02-10 10:00:00|1806.8|1803.8|1805.9|1802.9|1806.8|1803.8|1804.9|1801.9|364
1739181900000|2025-02-10 10:05:00|1806.4|1803.4|1806.5|1803.5|1807|1804|1804.4|1801.4|523
1739182200000|2025-02-10 10:10:00|1807|1804|1806|1803|1807|1804|1806|1803|22
1739182500000|2025-02-10 10:15:00|1806.5|1803.5|1812.1|1809.1|1812.1|1809.1|1806.5|1803.5|829
1739182800000|2025-02-10 10:20:00|1811.6|1808.6|1813|1810|1814.1|1811.1|1811.1|1808.1|76
1739183100000|2025-02-10 10:25:00|1812|1809|1812.1|1809.1|1814|1811|1812|1809|160
1739183400000|2025-02-10 10:30:00|1812.5|1809.5|1813|1810|1813.5|1810.5|1812.5|1809.5|37
1739183700000|2025-02-10 10:35:00|1814.1|1811.1|1813|1810|1814.1|1811.1|1813|1810|141
1739184000000|2025-02-10 10:40:00|1814|1811|1815|1812|1815|1812|1813.1|1810.1|67
1739184300000|2025-02-10 10:45:00|1814|1811|1814|1811|1814|1811|1814|1811|75
1739184600000|2025-02-10 10:50:00|1815|1812|1816|1813|1817|1814|1815|1812|53
1739184900000|2025-02-10 10:55:00|1816.6|1813.6|1815|1812|1817|1814|1815|1812|66
1739185200000|2025-02-10 11:00:00|1814.6|1811.6|1815.6|1812.6|1817|1814|1814|1811|129
1739185500000|2025-02-10 11:05:00|1815.5|1812.5|1814|1811|1816|1813|1813|1810|289
1739185800000|2025-02-10 11:10:00|1814.5|1811.5|1814.5|1811.5|1815.9|1812.9|1811.9|1808.9|458
1739186100000|2025-02-10 11:15:00|1814|1811|1815.5|1812.5|1815.5|1812.5|1813.9|1810.9|26
1739186400000|2025-02-10 11:20:00|1815.9|1812.9|1816|1813|1817.9|1814.9|1815.5|1812.5|78
1739186700000|2025-02-10 11:25:00|1815.9|1812.9|1816|1813|1817.5|1814.5|1815.9|1812.9|36
1739187000000|2025-02-10 11:30:00|1815.9|1812.9|1816|1813|1817|1814|1815|1812|16
1739187300000|2025-02-10 11:35:00|1815.9|1812.9|1812.9|1809.9|1816.9|1813.9|1811.9|1808.9|105
1739187600000|2025-02-10 11:40:00|1811.9|1808.9|1813.9|1810.9|1814.4|1811.4|1811.9|1808.9|56
1739187900000|2025-02-10 11:45:00|1814|1811|1812|1809|1814.4|1811.4|1812|1809|59
1739188200000|2025-02-10 11:50:00|1811.9|1808.9|1816.4|1813.4|1816.9|1813.9|1811.4|1808.4|104
1739188500000|2025-02-10 11:55:00|1817.9|1814.9|1818|1815|1818.1|1815.1|1815.9|1812.9|93
1739188800000|2025-02-10 12:00:00|1818.1|1815.1|1818.5|1815.5|1821|1818|1818|1815|175
1739189100000|2025-02-10 12:05:00|1818|1815|1817.1|1814.1|1818|1815|1816.1|1813.1|43
1739189400000|2025-02-10 12:10:00|1818.6|1815.6|1820.2|1817.2|1820.2|1817.2|1818.1|1815.1|578
1739189700000|2025-02-10 12:15:00|1819.7|1816.7|1819.2|1816.2|1819.7|1816.7|1818.7|1815.7|61
1739190000000|2025-02-10 12:20:00|1819.6|1816.6|1820.6|1817.6|1820.6|1817.6|1819.6|1816.6|73
1739190300000|2025-02-10 12:25:00|1821.1|1818.1|1818.6|1815.6|1821.1|1818.1|1818.1|1815.1|339
1739190600000|2025-02-10 12:30:00|1818.5|1815.5|1820.1|1817.1|1820.6|1817.6|1818.1|1815.1|80
1739190900000|2025-02-10 12:35:00|1820.6|1817.6|1821|1818|1821.6|1818.6|1820|1817|140
1739191200000|2025-02-10 12:40:00|1820.6|1817.6|1819|1816|1820.6|1817.6|1817|1814|216
1739191500000|2025-02-10 12:45:00|1819.1|1816.1|1818.1|1815.1|1819.5|1816.5|1818|1815|105
1739191800000|2025-02-10 12:50:00|1818|1815|1817|1814|1818.1|1815.1|1815|1812|61
1739192100000|2025-02-10 12:55:00|1817.6|1814.6|1815.9|1812.9|1818.1|1815.1|1815.9|1812.9|177
1739192400000|2025-02-10 13:00:00|1814|1811|1817.9|1814.9|1818.9|1815.9|1814|1811|193
1739192700000|2025-02-10 13:05:00|1817.8|1814.8|1819.1|1816.1|1821.7|1818.7|1815.5|1812.5|825
1739193000000|2025-02-10 13:10:00|1818.7|1815.7|1824.2|1821.2|1824.3|1821.3|1818.2|1815.2|1450
1739193300000|2025-02-10 13:15:00|1824.3|1821.3|1825.2|1822.2|1826.2|1823.2|1823.2|1820.2|297
1739193600000|2025-02-10 13:20:00|1825.3|1822.3|1825.2|1822.2|1826.2|1823.2|1825.2|1822.2|145
1739193900000|2025-02-10 13:25:00|1824.3|1821.3|1824.3|1821.3|1824.8|1821.8|1822.2|1819.2|263
1739194200000|2025-02-10 13:30:00|1824.2|1821.2|1824.2|1821.2|1825.7|1822.7|1824.2|1821.2|157
1739194500000|2025-02-10 13:35:00|1824.3|1821.3|1822.3|1819.3|1825.3|1822.3|1821.3|1818.3|222
1739194800000|2025-02-10 13:40:00|1822.2|1819.2|1828.5|1825.5|1831|1828|1821.3|1818.3|1718
1739195100000|2025-02-10 13:45:00|1828.6|1825.6|1827.4|1824.4|1828.6|1825.6|1826.9|1823.9|195
1739195400000|2025-02-10 13:50:00|1826.9|1823.9|1824.4|1821.4|1826.9|1823.9|1822.4|1819.4|354
1739195700000|2025-02-10 13:55:00|1824.5|1821.5|1822.5|1819.5|1824.5|1821.5|1821.5|1818.5|128
1739196000000|2025-02-10 14:00:00|1823.5|1820.5|1823.5|1820.5|1824.5|1821.5|1822.5|1819.5|136
1739196300000|2025-02-10 14:05:00|1822.9|1819.9|1821.4|1818.4|1823.5|1820.5|1820.4|1817.4|273
1739196600000|2025-02-10 14:10:00|1820.4|1817.4|1823.4|1820.4|1823.4|1820.4|1820.4|1817.4|232
1739196900000|2025-02-10 14:15:00|1822.9|1819.9|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|191
1739197200000|2025-02-10 14:20:00|1820.4|1817.4|1822.4|1819.4|1822.4|1819.4|1820.4|1817.4|206
1739197500000|2025-02-10 14:25:00|1821.9|1818.9|1820.3|1817.3|1822.4|1819.4|1818.3|1815.3|543
1739197800000|2025-02-10 14:30:00|1820.2|1817.2|1821.3|1818.3|1822.3|1819.3|1819.3|1816.3|380
1739198100000|2025-02-10 14:35:00|1820.2|1817.2|1825.3|1822.3|1825.3|1822.3|1820.2|1817.2|484
1739198400000|2025-02-10 14:40:00|1825.2|1822.2|1824.8|1821.8|1827.3|1824.3|1824.2|1821.2|343
1739198700000|2025-02-10 14:45:00|1824.3|1821.3|1828.3|1825.3|1828.3|1825.3|1824.3|1821.3|406
1739199000000|2025-02-10 14:50:00|1827.3|1824.3|1831.4|1828.4|1832.5|1829.5|1827.3|1824.3|1062
1739199300000|2025-02-10 14:55:00|1830.4|1827.4|1831.5|1828.5|1831.5|1828.5|1829.4|1826.4|543
1739199600000|2025-02-10 15:00:00|1831.6|1828.6|1831.4|1828.4|1832.5|1829.5|1830.4|1827.4|477
1739199900000|2025-02-10 15:05:00|1830.5|1827.5|1830.6|1827.6|1831.6|1828.6|1829.5|1826.5|624
1739200200000|2025-02-10 15:10:00|1829.6|1826.6|1828.6|1825.6|1831.6|1828.6|1828.5|1825.5|570
1739200500000|2025-02-10 15:15:00|1828.5|1825.5|1829.5|1826.5|1829.6|1826.6|1827.6|1824.6|328
1739200800000|2025-02-10 15:20:00|1829.6|1826.6|1825.6|1822.6|1830.6|1827.6|1825.5|1822.5|474
1739201100000|2025-02-10 15:25:00|1826.5|1823.5|1826.6|1823.6|1826.6|1823.6|1825.6|1822.6|267
1739201400000|2025-02-10 15:30:00|1827.6|1824.6|1827.7|1824.7|1827.7|1824.7|1825.6|1822.6|680
1739201700000|2025-02-10 15:35:00|1826.6|1823.6|1823.5|1820.5|1826.7|1823.7|1821.4|1818.4|581
1739202000000|2025-02-10 15:40:00|1823.3|1820.3|1822.3|1819.3|1823.4|1820.4|1821.4|1818.4|364
1739202300000|2025-02-10 15:45:00|1821.8|1818.8|1822.4|1819.4|1823.4|1820.4|1821.8|1818.8|234
1739202600000|2025-02-10 15:50:00|1821.4|1818.4|1823.6|1820.6|1824.6|1821.6|1821.4|1818.4|400
1739202900000|2025-02-10 15:55:00|1824.6|1821.6|1825.7|1822.7|1825.7|1822.7|1823.6|1820.6|400
1739203200000|2025-02-10 16:00:00|1825.6|1822.6|1821.5|1818.5|1825.6|1822.6|1819.4|1816.4|1306
1739203500000|2025-02-10 16:05:00|1820.5|1817.5|1819.5|1816.5|1821.4|1818.4|1819.5|1816.5|145
1739203800000|2025-02-10 16:10:00|1819.9|1816.9|1820.5|1817.5|1822.5|1819.5|1818.5|1815.5|211
1739204100000|2025-02-10 16:15:00|1821.4|1818.4|1820.4|1817.4|1821.5|1818.5|1820.4|1817.4|156
1739204400000|2025-02-10 16:20:00|1820.5|1817.5|1822.5|1819.5|1823.4|1820.4|1820.5|1817.5|316
1739204700000|2025-02-10 16:25:00|1821.9|1818.9|1822.5|1819.5|1822.5|1819.5|1821.9|1818.9|171
1739205000000|2025-02-10 16:30:00|1822.4|1819.4|1821.3|1818.3|1823.5|1820.5|1820.3|1817.3|975
1739205300000|2025-02-10 16:35:00|1821.2|1818.2|1820.3|1817.3|1821.2|1818.2|1820.3|1817.3|278
1739205600000|2025-02-10 16:40:00|1821.8|1818.8|1821.3|1818.3|1822.3|1819.3|1820.8|1817.8|875
1739205900000|2025-02-10 16:45:00|1821.2|1818.2|1820.2|1817.2|1822.2|1819.2|1819.1|1816.1|333
1739206200000|2025-02-10 16:50:00|1820.1|1817.1|1821.1|1818.1|1821.1|1818.1|1819.1|1816.1|283
1739206500000|2025-02-10 16:55:00|1820.1|1817.1|1819.1|1816.1|1820.6|1817.6|1819.1|1816.1|204
1739206800000|2025-02-10 17:00:00|1820|1817|1821|1818|1821.1|1818.1|1819|1816|349
1739207100000|2025-02-10 17:05:00|1820.6|1817.6|1816.9|1813.9|1820.6|1817.6|1816.8|1813.8|440
1739207400000|2025-02-10 17:10:00|1817.3|1814.3|1815.8|1812.8|1817.3|1814.3|1815.8|1812.8|314
1739207700000|2025-02-10 17:15:00|1816.3|1813.3|1815.8|1812.8|1816.8|1813.8|1813.7|1810.7|1565
1739208000000|2025-02-10 17:20:00|1814.9|1811.9|1814.9|1811.9|1815.9|1812.9|1813.9|1810.9|108
1739208300000|2025-02-10 17:25:00|1814.8|1811.8|1815|1812|1815.1|1812.1|1812.8|1809.8|789
1739208600000|2025-02-10 17:30:00|1814.1|1811.1|1814|1811|1814.1|1811.1|1811.8|1808.8|448
1739208900000|2025-02-10 17:35:00|1813.9|1810.9|1812.5|1809.5|1814|1811|1811.9|1808.9|618
1739209200000|2025-02-10 17:40:00|1812.9|1809.9|1812.8|1809.8|1815|1812|1812.5|1809.5|1175
1739209500000|2025-02-10 17:45:00|1813.3|1810.3|1811.5|1808.5|1814.9|1811.9|1810.6|1807.6|2415
1739209800000|2025-02-10 17:50:00|1810.6|1807.6|1814.7|1811.7|1814.8|1811.8|1810.4|1807.4|13490
1739210100000|2025-02-10 17:55:00|1814.8|1811.8|1812.2|1809.2|1815.2|1812.2|1811.9|1808.9|2155
1739262600000|2025-02-11 08:30:00|1813.1|1810.1|1816.5|1813.5|1816.5|1813.5|1809.4|1806.4|658
1739262900000|2025-02-11 08:35:00|1817|1814|1818|1815|1818.6|1815.6|1815.5|1812.5|224
1739263200000|2025-02-11 08:40:00|1818.5|1815.5|1820.5|1817.5|1820.7|1817.7|1816.5|1813.5|222
1739263500000|2025-02-11 08:45:00|1821|1818|1818.5|1815.5|1824.5|1821.5|1817.5|1814.5|623
1739263800000|2025-02-11 08:50:00|1819|1816|1814.4|1811.4|1819.5|1816.5|1814.4|1811.4|207
1739264100000|2025-02-11 08:55:00|1813.9|1810.9|1812|1809|1815.4|1812.4|1812|1809|313
1739264400000|2025-02-11 09:00:00|1812.5|1809.5|1816.1|1813.1|1819.1|1816.1|1812|1809|260
1739264700000|2025-02-11 09:05:00|1816|1813|1818.6|1815.6|1819.1|1816.1|1814|1811|205
1739265000000|2025-02-11 09:10:00|1819.1|1816.1|1819.7|1816.7|1820.7|1817.7|1817.1|1814.1|148
1739265300000|2025-02-11 09:15:00|1820.6|1817.6|1818.7|1815.7|1821.6|1818.6|1818.1|1815.1|148
1739265600000|2025-02-11 09:20:00|1818.8|1815.8|1819.1|1816.1|1821.7|1818.7|1818.6|1815.6|65
1739265900000|2025-02-11 09:25:00|1819.2|1816.2|1821.1|1818.1|1821.1|1818.1|1817.6|1814.6|90
1739266200000|2025-02-11 09:30:00|1821.6|1818.6|1821.6|1818.6|1821.6|1818.6|1820.5|1817.5|131
1739266500000|2025-02-11 09:35:00|1820.6|1817.6|1822.6|1819.6|1823.6|1820.6|1819.6|1816.6|46
1739266800000|2025-02-11 09:40:00|1822.5|1819.5|1824.9|1821.9|1824.9|1821.9|1821.6|1818.6|199
1739267100000|2025-02-11 09:45:00|1825.8|1822.8|1826.8|1823.8|1827.8|1824.8|1825.8|1822.8|137
1739267400000|2025-02-11 09:50:00|1826.3|1823.3|1824.8|1821.8|1826.3|1823.3|1824.8|1821.8|74
1739267700000|2025-02-11 09:55:00|1825.2|1822.2|1826.3|1823.3|1826.8|1823.8|1825.2|1822.2|29
1739268000000|2025-02-11 10:00:00|1825.8|1822.8|1826.8|1823.8|1828.8|1825.8|1825.8|1822.8|331
1739268300000|2025-02-11 10:05:00|1826.7|1823.7|1825.3|1822.3|1826.7|1823.7|1823.3|1820.3|69
1739268600000|2025-02-11 10:10:00|1824.8|1821.8|1824.2|1821.2|1825.7|1822.7|1822.7|1819.7|65
1739268900000|2025-02-11 10:15:00|1824.3|1821.3|1823.7|1820.7|1824.3|1821.3|1822.2|1819.2|168
1739269200000|2025-02-11 10:20:00|1824.2|1821.2|1823.8|1820.8|1825.3|1822.3|1822.2|1819.2|207
1739269500000|2025-02-11 10:25:00|1824.3|1821.3|1827.9|1824.9|1828.8|1825.8|1823.3|1820.3|357
1739269800000|2025-02-11 10:30:00|1827.5|1824.5|1826.9|1823.9|1827.9|1824.9|1826.9|1823.9|71
1739270100000|2025-02-11 10:35:00|1827.4|1824.4|1826.9|1823.9|1830|1827|1826.9|1823.9|196
1739270400000|2025-02-11 10:40:00|1826|1823|1823.9|1820.9|1826.4|1823.4|1822.8|1819.8|430
1739270700000|2025-02-11 10:45:00|1823.4|1820.4|1820.3|1817.3|1823.4|1820.4|1820.3|1817.3|201
1739271000000|2025-02-11 10:50:00|1819.8|1816.8|1823.9|1820.9|1824.3|1821.3|1819.8|1816.8|230
1739271300000|2025-02-11 10:55:00|1823.8|1820.8|1825.9|1822.9|1825.9|1822.9|1823.4|1820.4|17
1739271600000|2025-02-11 11:00:00|1825.3|1822.3|1824.8|1821.8|1826.3|1823.3|1824.8|1821.8|27
1739271900000|2025-02-11 11:05:00|1824.3|1821.3|1822.2|1819.2|1824.9|1821.9|1821.7|1818.7|282
1739272200000|2025-02-11 11:10:00|1821.8|1818.8|1822.2|1819.2|1822.7|1819.7|1821.7|1818.7|51
1739272500000|2025-02-11 11:15:00|1822.7|1819.7|1822.7|1819.7|1824.2|1821.2|1822.7|1819.7|31
1739272800000|2025-02-11 11:20:00|1822.8|1819.8|1821.7|1818.7|1823.7|1820.7|1821.7|1818.7|68
1739273100000|2025-02-11 11:25:00|1820.7|1817.7|1821.7|1818.7|1822.2|1819.2|1820.7|1817.7|27
1739273400000|2025-02-11 11:30:00|1822.2|1819.2|1823.7|1820.7|1823.7|1820.7|1820.7|1817.7|47
1739273700000|2025-02-11 11:35:00|1823.2|1820.2|1822.2|1819.2|1823.7|1820.7|1821.7|1818.7|26
1739274000000|2025-02-11 11:40:00|1822.7|1819.7|1823.3|1820.3|1824.8|1821.8|1821.7|1818.7|103
1739274300000|2025-02-11 11:45:00|1823.8|1820.8|1827.8|1824.8|1827.9|1824.9|1822.9|1819.9|97
1739274600000|2025-02-11 11:50:00|1827.9|1824.9|1828.8|1825.8|1829.8|1826.8|1827.8|1824.8|99
1739274900000|2025-02-11 11:55:00|1828.4|1825.4|1829.8|1826.8|1829.9|1826.9|1828.4|1825.4|54
1739275200000|2025-02-11 12:00:00|1829.4|1826.4|1828.8|1825.8|1829.9|1826.9|1827.8|1824.8|181
1739275500000|2025-02-11 12:05:00|1829.8|1826.8|1826.3|1823.3|1829.8|1826.8|1825.8|1822.8|153
1739275800000|2025-02-11 12:10:00|1826.7|1823.7|1827.8|1824.8|1828.8|1825.8|1826.3|1823.3|43
1739276100000|2025-02-11 12:15:00|1827.9|1824.9|1829.8|1826.8|1829.8|1826.8|1827.8|1824.8|94
1739276400000|2025-02-11 12:20:00|1829.7|1826.7|1826.6|1823.6|1829.7|1826.7|1825.6|1822.6|327
1739276700000|2025-02-11 12:25:00|1826.1|1823.1|1826.6|1823.6|1826.6|1823.6|1824.6|1821.6|47
1739277000000|2025-02-11 12:30:00|1826.1|1823.1|1826|1823|1828.2|1825.2|1825.5|1822.5|90
1739277300000|2025-02-11 12:35:00|1825.5|1822.5|1825|1822|1826|1823|1823.5|1820.5|151
1739277600000|2025-02-11 12:40:00|1825.5|1822.5|1825.5|1822.5|1826.5|1823.5|1825|1822|146
1739277900000|2025-02-11 12:45:00|1826.1|1823.1|1827.6|1824.6|1828.6|1825.6|1826.1|1823.1|51
1739278200000|2025-02-11 12:50:00|1827.1|1824.1|1826.5|1823.5|1827.6|1824.6|1825.5|1822.5|65
1739278500000|2025-02-11 12:55:00|1824.7|1821.7|1826|1823|1827|1824|1823.4|1820.4|218
1739278800000|2025-02-11 13:00:00|1826.5|1823.5|1826.5|1823.5|1828.6|1825.6|1826.5|1823.5|268
1739279100000|2025-02-11 13:05:00|1826.1|1823.1|1823.4|1820.4|1826.1|1823.1|1821.5|1818.5|317
1739279400000|2025-02-11 13:10:00|1823|1820|1825.5|1822.5|1826|1823|1823|1820|267
1739279700000|2025-02-11 13:15:00|1825.1|1822.1|1819.6|1816.6|1825.5|1822.5|1819.1|1816.1|474
1739280000000|2025-02-11 13:20:00|1817.1|1814.1|1817.6|1814.6|1820.6|1817.6|1817.1|1814.1|874
1739280300000|2025-02-11 13:25:00|1818.6|1815.6|1822.7|1819.7|1822.8|1819.8|1818.6|1815.6|413
1739280600000|2025-02-11 13:30:00|1823.2|1820.2|1827.8|1824.8|1827.8|1824.8|1822.8|1819.8|246
1739280900000|2025-02-11 13:35:00|1828.3|1825.3|1828.9|1825.9|1829.8|1826.8|1826.8|1823.8|292
1739281200000|2025-02-11 13:40:00|1829.3|1826.3|1830.1|1827.1|1831.8|1828.8|1828.8|1825.8|904
1739281500000|2025-02-11 13:45:00|1829.7|1826.7|1828.1|1825.1|1831.7|1828.7|1827.6|1824.6|452
1739281800000|2025-02-11 13:50:00|1827.7|1824.7|1828.7|1825.7|1828.8|1825.8|1826.6|1823.6|249
1739282100000|2025-02-11 13:55:00|1828.8|1825.8|1829.7|1826.7|1829.7|1826.7|1828.7|1825.7|188
1739282400000|2025-02-11 14:00:00|1829.8|1826.8|1831.3|1828.3|1831.8|1828.8|1827.7|1824.7|426
1739282700000|2025-02-11 14:05:00|1830.8|1827.8|1833.8|1830.8|1833.8|1830.8|1830.8|1827.8|516
1739283000000|2025-02-11 14:10:00|1833.7|1830.7|1831.7|1828.7|1833.8|1830.8|1831.7|1828.7|337
1739283300000|2025-02-11 14:15:00|1831.2|1828.2|1832.8|1829.8|1833.7|1830.7|1830.7|1827.7|365
1739283600000|2025-02-11 14:20:00|1833.3|1830.3|1835.8|1832.8|1836.7|1833.7|1833.3|1830.3|286
1739283900000|2025-02-11 14:25:00|1836.3|1833.3|1839.8|1836.8|1839.9|1836.9|1836.3|1833.3|618
1739284200000|2025-02-11 14:30:00|1839.7|1836.7|1840.7|1837.7|1842.4|1839.4|1838.9|1835.9|708
1739284500000|2025-02-11 14:35:00|1841.2|1838.2|1840.5|1837.5|1841.5|1838.5|1838.5|1835.5|922
1739284800000|2025-02-11 14:40:00|1840.4|1837.4|1840.4|1837.4|1842.5|1839.5|1838.5|1835.5|804
1739285100000|2025-02-11 14:45:00|1839.5|1836.5|1836.4|1833.4|1839.5|1836.5|1836.4|1833.4|607
1739285400000|2025-02-11 14:50:00|1837.4|1834.4|1835.3|1832.3|1838.4|1835.4|1830.2|1827.2|803
1739285700000|2025-02-11 14:55:00|1835.4|1832.4|1837.3|1834.3|1837.4|1834.4|1835.3|1832.3|601
1739286000000|2025-02-11 15:00:00|1836.4|1833.4|1838.3|1835.3|1839.7|1836.7|1835.3|1832.3|726
1739286300000|2025-02-11 15:05:00|1839.2|1836.2|1837.2|1834.2|1839.3|1836.3|1836.7|1833.7|453
1739286600000|2025-02-11 15:10:00|1837.3|1834.3|1838.4|1835.4|1839.3|1836.3|1836.2|1833.2|1022
1739286900000|2025-02-11 15:15:00|1839.3|1836.3|1837.3|1834.3|1839.3|1836.3|1836.4|1833.4|415
1739287200000|2025-02-11 15:20:00|1837.8|1834.8|1838.2|1835.2|1839.3|1836.3|1837.3|1834.3|315
1739287500000|2025-02-11 15:25:00|1838.3|1835.3|1839.8|1836.8|1839.8|1836.8|1837.2|1834.2|475
1739287800000|2025-02-11 15:30:00|1839.3|1836.3|1840.2|1837.2|1840.3|1837.3|1839.2|1836.2|327
1739288100000|2025-02-11 15:35:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.2|1836.2|368
1739288400000|2025-02-11 15:40:00|1841.3|1838.3|1839.2|1836.2|1842.3|1839.3|1838.2|1835.2|524
1739288700000|2025-02-11 15:45:00|1838.3|1835.3|1837.3|1834.3|1839.2|1836.2|1836.2|1833.2|400
1739289000000|2025-02-11 15:50:00|1836.2|1833.2|1836.2|1833.2|1837.3|1834.3|1835.2|1832.2|527
1739289300000|2025-02-11 15:55:00|1836.8|1833.8|1840.4|1837.4|1841.4|1838.4|1836.8|1833.8|1249
1739289600000|2025-02-11 16:00:00|1840.9|1837.9|1843.9|1840.9|1844.4|1841.4|1840.3|1837.3|406
1739289900000|2025-02-11 16:05:00|1843.5|1840.5|1842.4|1839.4|1845.4|1842.4|1842.3|1839.3|554
1739290200000|2025-02-11 16:10:00|1843.3|1840.3|1839.3|1836.3|1843.4|1840.4|1838.3|1835.3|605
1739290500000|2025-02-11 16:15:00|1839.2|1836.2|1840.2|1837.2|1841.2|1838.2|1839.2|1836.2|277
1739290800000|2025-02-11 16:20:00|1840.3|1837.3|1839.3|1836.3|1841.2|1838.2|1839.2|1836.2|242
1739291100000|2025-02-11 16:25:00|1840.2|1837.2|1839.2|1836.2|1840.3|1837.3|1839.2|1836.2|474
1739291400000|2025-02-11 16:30:00|1838.3|1835.3|1839.7|1836.7|1841.3|1838.3|1838.2|1835.2|433
1739291700000|2025-02-11 16:35:00|1840.2|1837.2|1840.5|1837.5|1841.4|1838.4|1838.2|1835.2|935
1739292000000|2025-02-11 16:40:00|1840.4|1837.4|1841.4|1838.4|1841.4|1838.4|1840.4|1837.4|261
1739292300000|2025-02-11 16:45:00|1841|1838|1840.9|1837.9|1842.5|1839.5|1840.4|1837.4|695
1739292600000|2025-02-11 16:50:00|1840.4|1837.4|1839.4|1836.4|1840.5|1837.5|1838.4|1835.4|658
1739292900000|2025-02-11 16:55:00|1838.8|1835.8|1840.3|1837.3|1841.4|1838.4|1838.4|1835.4|577
1739293200000|2025-02-11 17:00:00|1840.9|1837.9|1842.4|1839.4|1842.4|1839.4|1838.9|1835.9|366
1739293500000|2025-02-11 17:05:00|1842|1839|1841.2|1838.2|1842.4|1839.4|1839.2|1836.2|549
1739293800000|2025-02-11 17:10:00|1840.3|1837.3|1840.6|1837.6|1841.1|1838.1|1839.1|1836.1|536
1739294100000|2025-02-11 17:15:00|1841.1|1838.1|1841.2|1838.2|1842.7|1839.7|1839.1|1836.1|728
1739294400000|2025-02-11 17:20:00|1841.1|1838.1|1842.6|1839.6|1843.1|1840.1|1840.2|1837.2|455
1739294700000|2025-02-11 17:25:00|1842.2|1839.2|1842.6|1839.6|1843.6|1840.6|1841.6|1838.6|426
1739295000000|2025-02-11 17:30:00|1843.1|1840.1|1840|1837|1843.1|1840.1|1839.9|1836.9|1194
1739295300000|2025-02-11 17:35:00|1840.4|1837.4|1840.5|1837.5|1843.1|1840.1|1840|1837|1657
1739295600000|2025-02-11 17:40:00|1841|1838|1842|1839|1842.1|1839.1|1839.9|1836.9|1017
1739295900000|2025-02-11 17:45:00|1840.9|1837.9|1839.1|1836.1|1843.1|1840.1|1839.1|1836.1|1932
1739296200000|2025-02-11 17:50:00|1839.7|1836.7|1847.9|1844.9|1848|1845|1837|1834|11696
1739296500000|2025-02-11 17:55:00|1847|1844|1846.8|1843.8|1849.3|1846.3|1845.9|1842.9|1863
1739349000000|2025-02-12 08:30:00|1846.6|1843.6|1837.9|1834.9|1847.6|1844.6|1837.9|1834.9|573
1739349300000|2025-02-12 08:35:00|1838|1835|1835.8|1832.8|1838.5|1835.5|1834.8|1831.8|216
1739349600000|2025-02-12 08:40:00|1836.3|1833.3|1836.9|1833.9|1839.5|1836.5|1836.3|1833.3|174
1739349900000|2025-02-12 08:45:00|1836.4|1833.4|1840|1837|1841.9|1838.9|1836.4|1833.4|246
1739350200000|2025-02-12 08:50:00|1841|1838|1841|1838|1843.6|1840.6|1839.4|1836.4|303
1739350500000|2025-02-12 08:55:00|1841.5|1838.5|1841|1838|1841.5|1838.5|1839|1836|99
1739350800000|2025-02-12 09:00:00|1841.5|1838.5|1836.9|1833.9|1842|1839|1836.9|1833.9|504
1739351100000|2025-02-12 09:05:00|1838.4|1835.4|1838.9|1835.9|1840|1837|1837.9|1834.9|108
1739351400000|2025-02-12 09:10:00|1838.8|1835.8|1837|1834|1839|1836|1836.5|1833.5|228
1739351700000|2025-02-12 09:15:00|1838|1835|1836.5|1833.5|1838|1835|1835.9|1832.9|36
1739352000000|2025-02-12 09:20:00|1836.4|1833.4|1837.4|1834.4|1837.4|1834.4|1835.9|1832.9|24
1739352300000|2025-02-12 09:25:00|1836.9|1833.9|1835.9|1832.9|1838|1835|1835.4|1832.4|30
1739352600000|2025-02-12 09:30:00|1836.4|1833.4|1835.9|1832.9|1836.9|1833.9|1834.9|1831.9|35
1739352900000|2025-02-12 09:35:00|1834.9|1831.9|1835.4|1832.4|1836.4|1833.4|1834.9|1831.9|49
1739353200000|2025-02-12 09:40:00|1835.9|1832.9|1834.9|1831.9|1837.5|1834.5|1834.9|1831.9|52
1739353500000|2025-02-12 09:45:00|1835|1832|1835.5|1832.5|1835.5|1832.5|1834.9|1831.9|21
1739353800000|2025-02-12 09:50:00|1835.9|1832.9|1834.9|1831.9|1835.9|1832.9|1834.5|1831.5|27
1739354100000|2025-02-12 09:55:00|1835.9|1832.9|1834.9|1831.9|1835.9|1832.9|1834.9|1831.9|15
1739354400000|2025-02-12 10:00:00|1834.4|1831.4|1834.9|1831.9|1835|1832|1833.4|1830.4|175
1739354700000|2025-02-12 10:05:00|1834|1831|1835|1832|1835|1832|1833.9|1830.9|68
1739355000000|2025-02-12 10:10:00|1834.9|1831.9|1832.9|1829.9|1834.9|1831.9|1832.9|1829.9|72
1739355300000|2025-02-12 10:15:00|1833|1830|1829.9|1826.9|1833.9|1830.9|1828.9|1825.9|428
1739355600000|2025-02-12 10:20:00|1830.4|1827.4|1831.9|1828.9|1831.9|1828.9|1829.9|1826.9|54
1739355900000|2025-02-12 10:25:00|1832.4|1829.4|1832.9|1829.9|1832.9|1829.9|1830.9|1827.9|45
1739356200000|2025-02-12 10:30:00|1833.8|1830.8|1835.9|1832.9|1835.9|1832.9|1833.8|1830.8|24
1739356500000|2025-02-12 10:35:00|1835.4|1832.4|1834.9|1831.9|1835.4|1832.4|1834.8|1831.8|15
1739356800000|2025-02-12 10:40:00|1834.8|1831.8|1836.8|1833.8|1837.3|1834.3|1834.8|1831.8|60
1739357100000|2025-02-12 10:45:00|1835.8|1832.8|1834.3|1831.3|1836.8|1833.8|1834.3|1831.3|35
1739357400000|2025-02-12 10:50:00|1833.8|1830.8|1835.8|1832.8|1835.8|1832.8|1833.8|1830.8|44
1739357700000|2025-02-12 10:55:00|1836.8|1833.8|1835.8|1832.8|1836.9|1833.9|1835.3|1832.3|48
1739358000000|2025-02-12 11:00:00|1836.3|1833.3|1840.4|1837.4|1841.3|1838.3|1836.2|1833.2|432
1739358300000|2025-02-12 11:05:00|1840.9|1837.9|1842.3|1839.3|1842.3|1839.3|1839.9|1836.9|81
1739358600000|2025-02-12 11:10:00|1841.3|1838.3|1841.9|1838.9|1842.8|1839.8|1839.8|1836.8|250
1739358900000|2025-02-12 11:15:00|1842.4|1839.4|1844.9|1841.9|1844.9|1841.9|1842.4|1839.4|210
1739359200000|2025-02-12 11:20:00|1844.4|1841.4|1846.9|1843.9|1847.4|1844.4|1843.9|1840.9|232
1739359500000|2025-02-12 11:25:00|1847.9|1844.9|1851.9|1848.9|1853.9|1850.9|1846.9|1843.9|448
1739359800000|2025-02-12 11:30:00|1852.9|1849.9|1857.9|1854.9|1857.9|1854.9|1852.4|1849.4|553
1739360100000|2025-02-12 11:35:00|1857.4|1854.4|1859.8|1856.8|1859.9|1856.9|1856.8|1853.8|769
1739360400000|2025-02-12 11:40:00|1859.9|1856.9|1859.9|1856.9|1860.9|1857.9|1859.9|1856.9|72
1739360700000|2025-02-12 11:45:00|1860.4|1857.4|1858.9|1855.9|1860.5|1857.5|1856.9|1853.9|243
1739361000000|2025-02-12 11:50:00|1859|1856|1857.9|1854.9|1859|1856|1857.9|1854.9|100
1739361300000|2025-02-12 11:55:00|1858.4|1855.4|1860.8|1857.8|1863|1860|1858.4|1855.4|379
1739361600000|2025-02-12 12:00:00|1861.4|1858.4|1863.7|1860.7|1864.7|1861.7|1860.8|1857.8|170
1739361900000|2025-02-12 12:05:00|1862.7|1859.7|1859.7|1856.7|1862.7|1859.7|1859.7|1856.7|298
1739362200000|2025-02-12 12:10:00|1860.7|1857.7|1862.7|1859.7|1863.7|1860.7|1860.7|1857.7|73
1739362500000|2025-02-12 12:15:00|1863.2|1860.2|1859.6|1856.6|1863.7|1860.7|1859.6|1856.6|364
1739362800000|2025-02-12 12:20:00|1858.6|1855.6|1860.6|1857.6|1861.6|1858.6|1858.6|1855.6|114
1739363100000|2025-02-12 12:25:00|1860.5|1857.5|1860.1|1857.1|1860.6|1857.6|1859.1|1856.1|80
1739363400000|2025-02-12 12:30:00|1860.6|1857.6|1860.6|1857.6|1860.6|1857.6|1859.1|1856.1|41
1739363700000|2025-02-12 12:35:00|1861.1|1858.1|1858.6|1855.6|1861.1|1858.1|1858.6|1855.6|57
1739364000000|2025-02-12 12:40:00|1858.5|1855.5|1857.6|1854.6|1858.6|1855.6|1856.6|1853.6|91
1739364300000|2025-02-12 12:45:00|1857.1|1854.1|1857.6|1854.6|1858.1|1855.1|1856.6|1853.6|41
1739364600000|2025-02-12 12:50:00|1858.1|1855.1|1860.1|1857.1|1860.1|1857.1|1857.6|1854.6|42
1739364900000|2025-02-12 12:55:00|1860.6|1857.6|1861.5|1858.5|1862.5|1859.5|1859.5|1856.5|75
1739365200000|2025-02-12 13:00:00|1862|1859|1865|1862|1865.5|1862.5|1861.5|1858.5|201
1739365500000|2025-02-12 13:05:00|1864.5|1861.5|1858.5|1855.5|1865.5|1862.5|1858.5|1855.5|1300
1739365800000|2025-02-12 13:10:00|1859.5|1856.5|1854.4|1851.4|1859.5|1856.5|1854|1851|189
1739366100000|2025-02-12 13:15:00|1854.5|1851.5|1850.5|1847.5|1854.5|1851.5|1850.4|1847.4|361
1739366400000|2025-02-12 13:20:00|1850.6|1847.6|1852.4|1849.4|1853.5|1850.5|1848.5|1845.5|182
1739366700000|2025-02-12 13:25:00|1852.5|1849.5|1854.4|1851.4|1855|1852|1852.5|1849.5|158
1739367000000|2025-02-12 13:30:00|1853.5|1850.5|1852.4|1849.4|1854.4|1851.4|1852.4|1849.4|107
1739367300000|2025-02-12 13:35:00|1851.4|1848.4|1848.5|1845.5|1851.4|1848.4|1847.5|1844.5|206
1739367600000|2025-02-12 13:40:00|1848.4|1845.4|1848.4|1845.4|1849.4|1846.4|1847.4|1844.4|160
1739367900000|2025-02-12 13:45:00|1848.5|1845.5|1848.4|1845.4|1848.5|1845.5|1848.4|1845.4|132
1739368200000|2025-02-12 13:50:00|1848.3|1845.3|1848.5|1845.5|1849.5|1846.5|1846.4|1843.4|276
1739368500000|2025-02-12 13:55:00|1848|1845|1853.4|1850.4|1853.4|1850.4|1847.5|1844.5|179
1739368800000|2025-02-12 14:00:00|1853.5|1850.5|1847.4|1844.4|1853.5|1850.5|1847.4|1844.4|226
1739369100000|2025-02-12 14:05:00|1847.5|1844.5|1849.4|1846.4|1849.5|1846.5|1847.4|1844.4|99
1739369400000|2025-02-12 14:10:00|1849|1846|1851.4|1848.4|1853|1850|1849|1846|187
1739369700000|2025-02-12 14:15:00|1850.9|1847.9|1848.4|1845.4|1851.4|1848.4|1848.4|1845.4|306
1739370000000|2025-02-12 14:20:00|1848.5|1845.5|1846.4|1843.4|1848.5|1845.5|1845.4|1842.4|173
1739370300000|2025-02-12 14:25:00|1846.5|1843.5|1846.4|1843.4|1847.4|1844.4|1846.4|1843.4|110
1739370600000|2025-02-12 14:30:00|1846.3|1843.3|1849.4|1846.4|1849.4|1846.4|1845.4|1842.4|286
1739370900000|2025-02-12 14:35:00|1848.4|1845.4|1850.3|1847.3|1850.4|1847.4|1848.3|1845.3|1137
1739371200000|2025-02-12 14:40:00|1850.8|1847.8|1850.4|1847.4|1851.4|1848.4|1850.3|1847.3|160
1739371500000|2025-02-12 14:45:00|1850.3|1847.3|1847.2|1844.2|1851.4|1848.4|1847.2|1844.2|2696
1739371800000|2025-02-12 14:50:00|1847.1|1844.1|1847.4|1844.4|1848.2|1845.2|1845.1|1842.1|1901
1739372100000|2025-02-12 14:55:00|1847.3|1844.3|1850.4|1847.4|1851.4|1848.4|1847.3|1844.3|494
1739372400000|2025-02-12 15:00:00|1850.5|1847.5|1848.4|1845.4|1851.5|1848.5|1848.4|1845.4|261
1739372700000|2025-02-12 15:05:00|1848.5|1845.5|1850.7|1847.7|1851.6|1848.6|1848.4|1845.4|1607
1739373000000|2025-02-12 15:10:00|1851.2|1848.2|1846.6|1843.6|1851.6|1848.6|1846.6|1843.6|247
1739373300000|2025-02-12 15:15:00|1845.7|1842.7|1848.6|1845.6|1848.7|1845.7|1844.7|1841.7|199
1739373600000|2025-02-12 15:20:00|1848.1|1845.1|1847.5|1844.5|1848.7|1845.7|1846.5|1843.5|945
1739373900000|2025-02-12 15:25:00|1847.4|1844.4|1847.4|1844.4|1848.4|1845.4|1846.9|1843.9|924
1739374200000|2025-02-12 15:30:00|1847.5|1844.5|1849.5|1846.5|1851.6|1848.6|1847.4|1844.4|416
1739374500000|2025-02-12 15:35:00|1849.6|1846.6|1849.5|1846.5|1849.6|1846.6|1848.6|1845.6|118
1739374800000|2025-02-12 15:40:00|1849.6|1846.6|1849.5|1846.5|1849.6|1846.6|1848.5|1845.5|174
1739375100000|2025-02-12 15:45:00|1849.1|1846.1|1850.8|1847.8|1851.7|1848.7|1848.6|1845.6|453
1739375400000|2025-02-12 15:50:00|1851.7|1848.7|1854.6|1851.6|1854.6|1851.6|1849.7|1846.7|436
1739375700000|2025-02-12 15:55:00|1853.7|1850.7|1852.6|1849.6|1853.7|1850.7|1851.5|1848.5|592
1739376000000|2025-02-12 16:00:00|1853.6|1850.6|1845.4|1842.4|1853.6|1850.6|1845.4|1842.4|527
1739376300000|2025-02-12 16:05:00|1845.3|1842.3|1845.2|1842.2|1846.3|1843.3|1845.2|1842.2|1165
1739376600000|2025-02-12 16:10:00|1844.2|1841.2|1844.2|1841.2|1845.2|1842.2|1843.2|1840.2|856
1739376900000|2025-02-12 16:15:00|1843.2|1840.2|1840.2|1837.2|1843.2|1840.2|1839.2|1836.2|390
1739377200000|2025-02-12 16:20:00|1841.2|1838.2|1840.1|1837.1|1842.2|1839.2|1839.2|1836.2|520
1739377500000|2025-02-12 16:25:00|1840.2|1837.2|1841.1|1838.1|1842.2|1839.2|1840.2|1837.2|281
1739377800000|2025-02-12 16:30:00|1842.1|1839.1|1841.6|1838.6|1843.1|1840.1|1841.1|1838.1|549
1739378100000|2025-02-12 16:35:00|1841.1|1838.1|1844.2|1841.2|1844.2|1841.2|1841.1|1838.1|786
1739378400000|2025-02-12 16:40:00|1845.2|1842.2|1843.2|1840.2|1845.3|1842.3|1843.2|1840.2|685
1739378700000|2025-02-12 16:45:00|1843.1|1840.1|1843.1|1840.1|1843.2|1840.2|1842.1|1839.1|686
1739379000000|2025-02-12 16:50:00|1842.6|1839.6|1846.1|1843.1|1846.6|1843.6|1842.1|1839.1|195
1739379300000|2025-02-12 16:55:00|1846|1843|1845|1842|1847|1844|1844|1841|766
1739379600000|2025-02-12 17:00:00|1846|1843|1846|1843|1847|1844|1845|1842|387
1739379900000|2025-02-12 17:05:00|||||||||249
1739380200000|2025-02-12 17:10:00|1846.1|1843.1|1848|1845|1848|1845|1846.1|1843.1|239
1739380500000|2025-02-12 17:15:00|1849|1846|1849|1846|1850|1847|1849|1846|203
1739380800000|2025-02-12 17:20:00|1848|1845|1847|1844|1849|1846|1847|1844|411
1739381100000|2025-02-12 17:25:00|1846|1843|1847.8|1844.8|1847.8|1844.8|1845.9|1842.9|1786
1739381400000|2025-02-12 17:30:00|1847.9|1844.9|1849.8|1846.8|1849.8|1846.8|1846.9|1843.9|1061
1739381700000|2025-02-12 17:35:00|1848.8|1845.8|1850.7|1847.7|1851.3|1848.3|1847.8|1844.8|1837
1739382000000|2025-02-12 17:40:00|1849.7|1846.7|1850.7|1847.7|1851.7|1848.7|1848.6|1845.6|974
1739382300000|2025-02-12 17:45:00|1851.2|1848.2|1849.5|1846.5|1852.7|1849.7|1849.5|1846.5|2331
1739382600000|2025-02-12 17:50:00|1850|1847|1847.3|1844.3|1851.5|1848.5|1845.5|1842.5|9033
1739382900000|2025-02-12 17:55:00|1846.4|1843.4|1845.4|1842.4|1849.4|1846.4|1844.4|1841.4|2235
1739435400000|2025-02-13 08:30:00|1854.4|1851.4|1854.8|1851.8|1856.4|1853.4|1849.8|1846.8|827
1739435700000|2025-02-13 08:35:00|1854.9|1851.9|1854.9|1851.9|1856.9|1853.9|1854.9|1851.9|121
1739436000000|2025-02-13 08:40:00|1855.9|1852.9|1857.9|1854.9|1858.9|1855.9|1854.9|1851.9|56
1739436300000|2025-02-13 08:45:00|1858.9|1855.9|1861.9|1858.9|1862.4|1859.4|1858.9|1855.9|267
1739436600000|2025-02-13 08:50:00|1862.4|1859.4|1860.9|1857.9|1862.9|1859.9|1860.4|1857.4|234
1739436900000|2025-02-13 08:55:00|1861.9|1858.9|1864.9|1861.9|1864.9|1861.9|1860.9|1857.9|171
1739437200000|2025-02-13 09:00:00|1865.3|1862.3|1863.9|1860.9|1865.9|1862.9|1863.9|1860.9|53
1739437500000|2025-02-13 09:05:00|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|1863.9|1860.9|137
1739437800000|2025-02-13 09:10:00|1863.9|1860.9|1863.9|1860.9|1863.9|1860.9|1863.8|1860.8|32
1739438100000|2025-02-13 09:15:00|1863.8|1860.8|1862.8|1859.8|1864.4|1861.4|1862.8|1859.8|27
1739438400000|2025-02-13 09:20:00|1862.9|1859.9|1862.9|1859.9|1863.8|1860.8|1862.8|1859.8|283
1739438700000|2025-02-13 09:25:00|1862.4|1859.4|1860.9|1857.9|1862.9|1859.9|1860.9|1857.9|119
1739439000000|2025-02-13 09:30:00|1861.8|1858.8|1857.9|1854.9|1862.8|1859.8|1857.8|1854.8|52
1739439300000|2025-02-13 09:35:00|1858.4|1855.4|1858.8|1855.8|1859.9|1856.9|1857.9|1854.9|82
1739439600000|2025-02-13 09:40:00|1858.9|1855.9|1859.8|1856.8|1860.4|1857.4|1858.8|1855.8|53
1739439900000|2025-02-13 09:45:00|1859.9|1856.9|1859.8|1856.8|1859.9|1856.9|1858.8|1855.8|38
1739440200000|2025-02-13 09:50:00|1858.9|1855.9|1859.8|1856.8|1859.8|1856.8|1858.8|1855.8|35
1739440500000|2025-02-13 09:55:00|1859.9|1856.9|1859.8|1856.8|1859.9|1856.9|1858.8|1855.8|33
1739440800000|2025-02-13 10:00:00|1859.3|1856.3|1856.8|1853.8|1860.8|1857.8|1856.8|1853.8|512
1739441100000|2025-02-13 10:05:00|1857.7|1854.7|1858.8|1855.8|1858.8|1855.8|1856.7|1853.7|37
1739441400000|2025-02-13 10:10:00|1858.7|1855.7|1857.8|1854.8|1858.7|1855.7|1857.8|1854.8|19
1739441700000|2025-02-13 10:15:00|1858.8|1855.8|1857.8|1854.8|1858.8|1855.8|1857.8|1854.8|107
1739442000000|2025-02-13 10:20:00|1857.7|1854.7|1855.8|1852.8|1857.8|1854.8|1854.8|1851.8|39
1739442300000|2025-02-13 10:25:00|1856.8|1853.8|1854.8|1851.8|1856.8|1853.8|1854.2|1851.2|99
1739442600000|2025-02-13 10:30:00|1854.7|1851.7|1852.8|1849.8|1854.8|1851.8|1852.7|1849.7|10
1739442900000|2025-02-13 10:35:00|1852.3|1849.3|1853.8|1850.8|1853.8|1850.8|1852.3|1849.3|38
1739443200000|2025-02-13 10:40:00|1853.3|1850.3|1854.8|1851.8|1854.8|1851.8|1853.3|1850.3|136
1739443500000|2025-02-13 10:45:00|1854.3|1851.3|1852.8|1849.8|1854.8|1851.8|1852.2|1849.2|31
1739443800000|2025-02-13 10:50:00|1852.7|1849.7|1852.8|1849.8|1852.8|1849.8|1851.8|1848.8|17
1739444100000|2025-02-13 10:55:00|1852.7|1849.7|1853.8|1850.8|1854.7|1851.7|1852.7|1849.7|17
1739444400000|2025-02-13 11:00:00|1853.7|1850.7|1856.8|1853.8|1857.8|1854.8|1853.7|1850.7|13
1739444700000|2025-02-13 11:05:00|1856.7|1853.7|1856.8|1853.8|1857.8|1854.8|1856.7|1853.7|22
1739445000000|2025-02-13 11:10:00|1857.2|1854.2|1857.7|1854.7|1857.8|1854.8|1856.8|1853.8|6
1739445300000|2025-02-13 11:15:00|1857.8|1854.8|1857.7|1854.7|1858.7|1855.7|1857.7|1854.7|1
1739445600000|2025-02-13 11:20:00|1858.7|1855.7|1858.7|1855.7|1858.7|1855.7|1858.2|1855.2|11
1739445900000|2025-02-13 11:25:00|1858.6|1855.6|1858.7|1855.7|1859.7|1856.7|1857.7|1854.7|15
1739446200000|2025-02-13 11:30:00|1857.7|1854.7|1857.7|1854.7|1857.7|1854.7|1856.8|1853.8|70
1739446500000|2025-02-13 11:35:00|1856.8|1853.8|1856.7|1853.7|1857.7|1854.7|1856.7|1853.7|11
1739446800000|2025-02-13 11:40:00|1856.8|1853.8|1857.2|1854.2|1857.7|1854.7|1856.7|1853.7|6
1739447100000|2025-02-13 11:45:00|1857.7|1854.7|1855.2|1852.2|1857.7|1854.7|1853.7|1850.7|11
1739447400000|2025-02-13 11:50:00|1854.7|1851.7|1855.7|1852.7|1855.7|1852.7|1854.7|1851.7|8
1739447700000|2025-02-13 11:55:00|1856.7|1853.7|1856.7|1853.7|1856.7|1853.7|1855.7|1852.7|42
1739448000000|2025-02-13 12:00:00|1857.2|1854.2|1856.7|1853.7|1858.7|1855.7|1856.7|1853.7|6
1739448300000|2025-02-13 12:05:00|1856.2|1853.2|1857.7|1854.7|1857.7|1854.7|1855.7|1852.7|129
1739448600000|2025-02-13 12:10:00|1858.2|1855.2|1856.7|1853.7|1858.7|1855.7|1856.7|1853.7|34
1739448900000|2025-02-13 12:15:00|1857.7|1854.7|1855.7|1852.7|1857.7|1854.7|1855.7|1852.7|17
1739449200000|2025-02-13 12:20:00|1856.2|1853.2|1854.6|1851.6|1856.2|1853.2|1853.7|1850.7|9
1739449500000|2025-02-13 12:25:00|1854.7|1851.7|1854.7|1851.7|1855.6|1852.6|1854.7|1851.7|15
1739449800000|2025-02-13 12:30:00|1854.6|1851.6|1855.6|1852.6|1855.7|1852.7|1854.6|1851.6|137
1739450100000|2025-02-13 12:35:00|1855.7|1852.7|1854.7|1851.7|1855.7|1852.7|1854.6|1851.6|42
1739450400000|2025-02-13 12:40:00|1854.6|1851.6|1853.7|1850.7|1854.7|1851.7|1853.6|1850.6|133
1739450700000|2025-02-13 12:45:00|1853.6|1850.6|1856.7|1853.7|1856.7|1853.7|1853.6|1850.6|80
1739451000000|2025-02-13 12:50:00|1857.7|1854.7|1857.7|1854.7|1858.7|1855.7|1856.7|1853.7|230
1739451300000|2025-02-13 12:55:00|1858.7|1855.7|1858.7|1855.7|1859.6|1856.6|1857.7|1854.7|17
1739451600000|2025-02-13 13:00:00|1859.2|1856.2|1862.1|1859.1|1862.7|1859.7|1857.7|1854.7|212
1739451900000|2025-02-13 13:05:00|1861.7|1858.7|1860.6|1857.6|1861.7|1858.7|1860.6|1857.6|51
1739452200000|2025-02-13 13:10:00|1860.7|1857.7|1861.7|1858.7|1862.7|1859.7|1860.6|1857.6|495
1739452500000|2025-02-13 13:15:00|1862.2|1859.2|1860.6|1857.6|1862.6|1859.6|1860.6|1857.6|79
1739452800000|2025-02-13 13:20:00|1860.7|1857.7|1862.7|1859.7|1862.7|1859.7|1859.6|1856.6|137
1739453100000|2025-02-13 13:25:00|1863.6|1860.6|1863.6|1860.6|1863.7|1860.7|1862.7|1859.7|46
1739453400000|2025-02-13 13:30:00|1863.7|1860.7|1863.7|1860.7|1865.6|1862.6|1862.7|1859.7|281
1739453700000|2025-02-13 13:35:00|1863.6|1860.6|1863.1|1860.1|1863.7|1860.7|1862.7|1859.7|153
1739454000000|2025-02-13 13:40:00|1862.7|1859.7|1863.7|1860.7|1863.7|1860.7|1861.6|1858.6|126
1739454300000|2025-02-13 13:45:00|1864.7|1861.7|1864.7|1861.7|1865.7|1862.7|1864.7|1861.7|376
1739454600000|2025-02-13 13:50:00|1865.7|1862.7|1866.7|1863.7|1866.7|1863.7|1864.7|1861.7|108
1739454900000|2025-02-13 13:55:00|1865.7|1862.7|1866.7|1863.7|1866.7|1863.7|1865.7|1862.7|116
1739455200000|2025-02-13 14:00:00|1867.7|1864.7|1865.7|1862.7|1867.7|1864.7|1865.7|1862.7|303
1739455500000|2025-02-13 14:05:00|1866.7|1863.7|1866.2|1863.2|1867.7|1864.7|1865.7|1862.7|29
1739455800000|2025-02-13 14:10:00|1865.7|1862.7|1869.2|1866.2|1869.2|1866.2|1865.7|1862.7|259
1739456100000|2025-02-13 14:15:00|1868.7|1865.7|1876.6|1873.6|1878.6|1875.6|1868.7|1865.7|1164
1739456400000|2025-02-13 14:20:00|1877.1|1874.1|1873.6|1870.6|1877.6|1874.6|1873.6|1870.6|302
1739456700000|2025-02-13 14:25:00|1874.5|1871.5|1872.5|1869.5|1875.5|1872.5|1870.5|1867.5|254
1739457000000|2025-02-13 14:30:00|1871.6|1868.6|1866.6|1863.6|1871.6|1868.6|1865.5|1862.5|584
1739457300000|2025-02-13 14:35:00|1867.5|1864.5|1865.6|1862.6|1868.5|1865.5|1864|1861|304
1739457600000|2025-02-13 14:40:00|1866.5|1863.5|1868.5|1865.5|1868.6|1865.6|1866.5|1863.5|235
1739457900000|2025-02-13 14:45:00|1869.5|1866.5|1872.5|1869.5|1872.5|1869.5|1869.4|1866.4|648
1739458200000|2025-02-13 14:50:00|1873.5|1870.5|1873.6|1870.6|1873.6|1870.6|1872.5|1869.5|819
1739458500000|2025-02-13 14:55:00|1873.5|1870.5|1874.5|1871.5|1874.6|1871.6|1870.7|1867.7|294
1739458800000|2025-02-13 15:00:00|1873.6|1870.6|1878.5|1875.5|1878.5|1875.5|1873.6|1870.6|225
1739459100000|2025-02-13 15:05:00|1879.1|1876.1|1879.7|1876.7|1880.7|1877.7|1878.6|1875.6|1993
1739459400000|2025-02-13 15:10:00|1879.8|1876.8|1879.7|1876.7|1880.7|1877.7|1879.7|1876.7|426
1739459700000|2025-02-13 15:15:00|1879.8|1876.8|1880.8|1877.8|1881.8|1878.8|1879.7|1876.7|390
1739460000000|2025-02-13 15:20:00|1879.8|1876.8|1880.8|1877.8|1880.8|1877.8|1878.8|1875.8|615
1739460300000|2025-02-13 15:25:00|1879.8|1876.8|1882.8|1879.8|1882.8|1879.8|1879.8|1876.8|1014
1739460600000|2025-02-13 15:30:00|1882.7|1879.7|1883.7|1880.7|1884.7|1881.7|1882.7|1879.7|449
1739460900000|2025-02-13 15:35:00|1883.2|1880.2|1881.7|1878.7|1883.7|1880.7|1881.7|1878.7|616
1739461200000|2025-02-13 15:40:00|1880.8|1877.8|1883.7|1880.7|1883.7|1880.7|1880.8|1877.8|637
1739461500000|2025-02-13 15:45:00|1884.7|1881.7|1883.7|1880.7|1884.7|1881.7|1883.7|1880.7|1006
1739461800000|2025-02-13 15:50:00|1882.7|1879.7|1878.6|1875.6|1883.7|1880.7|1877.6|1874.6|1009
1739462100000|2025-02-13 15:55:00|1878.5|1875.5|1881.5|1878.5|1881.5|1878.5|1878.5|1875.5|801
1739462400000|2025-02-13 16:00:00|1881.6|1878.6|1881.6|1878.6|1883.6|1880.6|1881.5|1878.5|491
1739462700000|2025-02-13 16:05:00|1881.5|1878.5|1879.5|1876.5|1881.6|1878.6|1879.5|1876.5|695
1739463000000|2025-02-13 16:10:00|1880.5|1877.5|1880.5|1877.5|1880.5|1877.5|1878.5|1875.5|723
1739463300000|2025-02-13 16:15:00|1881.5|1878.5|1880.4|1877.4|1881.5|1878.5|1880|1877|753
1739463600000|2025-02-13 16:20:00|1880.9|1877.9|1881.2|1878.2|1881.3|1878.3|1878.7|1875.7|3152
1739463900000|2025-02-13 16:25:00|1881.3|1878.3|1884.2|1881.2|1884.2|1881.2|1881.2|1878.2|251
1739464200000|2025-02-13 16:30:00|1885.2|1882.2|1889.3|1886.3|1890.3|1887.3|1885.2|1882.2|883
1739464500000|2025-02-13 16:35:00|1890.3|1887.3|1888.2|1885.2|1890.3|1887.3|1887.2|1884.2|2050
1739464800000|2025-02-13 16:40:00|1888.7|1885.7|1889.3|1886.3|1889.3|1886.3|1888.3|1885.3|840
1739465100000|2025-02-13 16:45:00|1888.3|1885.3|1886.3|1883.3|1888.3|1885.3|1886.2|1883.2|672
1739465400000|2025-02-13 16:50:00|1886.2|1883.2|1886|1883|1887|1884|1884|1881|4471
1739465700000|2025-02-13 16:55:00|1885|1882|1884.9|1881.9|1886|1883|1884.9|1881.9|620
1739466000000|2025-02-13 17:00:00|1885|1882|1890|1887|1890|1887|1885|1882|346
1739466300000|2025-02-13 17:05:00|1889.6|1886.6|1889.1|1886.1|1889.6|1886.6|1887.1|1884.1|285
1739466600000|2025-02-13 17:10:00|1889|1886|1889.6|1886.6|1891.2|1888.2|1889|1886|1512
1739466900000|2025-02-13 17:15:00|1890.1|1887.1|1891.2|1888.2|1891.2|1888.2|1889.2|1886.2|498
1739467200000|2025-02-13 17:20:00|1892.2|1889.2|1891.2|1888.2|1892.2|1889.2|1891.2|1888.2|225
1739467500000|2025-02-13 17:25:00|1891.1|1888.1|1891|1888|1891.2|1888.2|1889|1886|1243
1739467800000|2025-02-13 17:30:00|1892|1889|1892|1889|1892|1889|1891|1888|504
1739468100000|2025-02-13 17:35:00|1892.1|1889.1|1890.7|1887.7|1893.7|1890.7|1888.5|1885.5|4554
1739468400000|2025-02-13 17:40:00|1891.2|1888.2|1891.4|1888.4|1894.5|1891.5|1890.4|1887.4|970
1739468700000|2025-02-13 17:45:00|1891.5|1888.5|1893.3|1890.3|1894.4|1891.4|1891.5|1888.5|921
1739469000000|2025-02-13 17:50:00|1893.4|1890.4|1895.8|1892.8|1897|1894|1892.2|1889.2|5752
1739469300000|2025-02-13 17:55:00|1895.9|1892.9|1889.5|1886.5|1895.9|1892.9|1889.5|1886.5|1391
1739521800000|2025-02-14 08:30:00|1888|1885|1889.5|1886.5|1890.9|1887.9|1886.5|1883.5|136
1739522100000|2025-02-14 08:35:00|1890|1887|1889.6|1886.6|1890.5|1887.5|1887.6|1884.6|286
1739522400000|2025-02-14 08:40:00|1889.1|1886.1|1888.6|1885.6|1890.5|1887.5|1888.5|1885.5|210
1739522700000|2025-02-14 08:45:00|1889.6|1886.6|1890.5|1887.5|1891.6|1888.6|1889.5|1886.5|123
1739523000000|2025-02-14 08:50:00|1891|1888|1892|1889|1892|1889|1889.5|1886.5|21
1739523300000|2025-02-14 08:55:00|1892.5|1889.5|1891.5|1888.5|1893.5|1890.5|1889.5|1886.5|109
1739523600000|2025-02-14 09:00:00|1891.4|1888.4|1887.5|1884.5|1891.4|1888.4|1886.4|1883.4|36
1739523900000|2025-02-14 09:05:00|1887.9|1884.9|1887|1884|1888.5|1885.5|1886.4|1883.4|28
1739524200000|2025-02-14 09:10:00|1887.5|1884.5|1889.5|1886.5|1889.5|1886.5|1887.5|1884.5|156
1739524500000|2025-02-14 09:15:00|1889|1886|1887.5|1884.5|1890.5|1887.5|1886.5|1883.5|11
1739524800000|2025-02-14 09:20:00|1888.5|1885.5|1888|1885|1889.5|1886.5|1887.5|1884.5|16
1739525100000|2025-02-14 09:25:00|1887.5|1884.5|1886.5|1883.5|1889.5|1886.5|1885.5|1882.5|49
1739525400000|2025-02-14 09:30:00|1887.5|1884.5|1891.5|1888.5|1891.5|1888.5|1887.5|1884.5|22
1739525700000|2025-02-14 09:35:00|1892.5|1889.5|1891|1888|1892.5|1889.5|1890.5|1887.5|86
1739526000000|2025-02-14 09:40:00|1891.5|1888.5|1892.5|1889.5|1893|1890|1890.5|1887.5|77
1739526300000|2025-02-14 09:45:00|1892.4|1889.4|1891.5|1888.5|1892.5|1889.5|1891.5|1888.5|10
1739526600000|2025-02-14 09:50:00|1892|1889|1893.5|1890.5|1894.5|1891.5|1892|1889|134
1739526900000|2025-02-14 09:55:00|1894|1891|1891.5|1888.5|1894|1891|1891.5|1888.5|63
1739527200000|2025-02-14 10:00:00|1892.5|1889.5|1892.5|1889.5|1892.5|1889.5|1890.5|1887.5|49
1739527500000|2025-02-14 10:05:00|1893.5|1890.5|1891.5|1888.5|1893.5|1890.5|1891.5|1888.5|63
1739527800000|2025-02-14 10:10:00|1892.5|1889.5|1892.5|1889.5|1894|1891|1892|1889|59
1739528100000|2025-02-14 10:15:00|1893.5|1890.5|1893.5|1890.5|1893.5|1890.5|1893.5|1890.5|12
1739528400000|2025-02-14 10:20:00|1894.5|1891.5|1892.5|1889.5|1894.5|1891.5|1892.4|1889.4|70
1739528700000|2025-02-14 10:25:00|1892.4|1889.4|1892.5|1889.5|1892.5|1889.5|1890.5|1887.5|18
1739529000000|2025-02-14 10:30:00|1892.4|1889.4|1892.4|1889.4|1893.5|1890.5|1892.4|1889.4|2
1739529300000|2025-02-14 10:35:00|1891.4|1888.4|1892.4|1889.4|1892.4|1889.4|1890.4|1887.4|19
1739529600000|2025-02-14 10:40:00|||||||||10
1739529900000|2025-02-14 10:45:00|1893.4|1890.4|1892.5|1889.5|1893.4|1890.4|1892.4|1889.4|25
1739530200000|2025-02-14 10:50:00|1893.4|1890.4|1891.4|1888.4|1893.4|1890.4|1890.4|1887.4|78
1739530500000|2025-02-14 10:55:00|||||||||28
1739530800000|2025-02-14 11:00:00|1890.5|1887.5|1893.4|1890.4|1893.4|1890.4|1890.4|1887.4|15
1739531100000|2025-02-14 11:05:00|1892.4|1889.4|1893.4|1890.4|1893.4|1890.4|1892.4|1889.4|54
1739531400000|2025-02-14 11:10:00|1893.9|1890.9|1894.3|1891.3|1894.3|1891.3|1892.3|1889.3|63
1739531700000|2025-02-14 11:15:00|1893.3|1890.3|1895.3|1892.3|1895.3|1892.3|1893.3|1890.3|21
1739532000000|2025-02-14 11:20:00|1894.3|1891.3|1894.3|1891.3|1895.3|1892.3|1893.8|1890.8|28
1739532300000|2025-02-14 11:25:00|1894.4|1891.4|1894.3|1891.3|1895.3|1892.3|1894.3|1891.3|16
1739532600000|2025-02-14 11:30:00|1893.8|1890.8|1894.3|1891.3|1894.3|1891.3|1892.3|1889.3|274
1739532900000|2025-02-14 11:35:00|1893.3|1890.3|1894.3|1891.3|1894.3|1891.3|1893.3|1890.3|25
1739533200000|2025-02-14 11:40:00|1893.3|1890.3|1892.3|1889.3|1893.8|1890.8|1892.3|1889.3|54
1739533500000|2025-02-14 11:45:00|1891.3|1888.3|1893.3|1890.3|1893.3|1890.3|1891.3|1888.3|25
1739533800000|2025-02-14 11:50:00|1893.8|1890.8|1893.8|1890.8|1894.3|1891.3|1892.3|1889.3|42
1739534100000|2025-02-14 11:55:00|1894.3|1891.3|1894.3|1891.3|1894.3|1891.3|1893.3|1890.3|18
1739534400000|2025-02-14 12:00:00|1893.3|1890.3|1893.2|1890.2|1893.3|1890.3|1892.2|1889.2|42
1739534700000|2025-02-14 12:05:00|1893.3|1890.3|1894.3|1891.3|1894.3|1891.3|1893.3|1890.3|150
1739535000000|2025-02-14 12:10:00|1894.2|1891.2|1895.2|1892.2|1895.2|1892.2|1893.8|1890.8|39
1739535300000|2025-02-14 12:15:00|1894.3|1891.3|1895.2|1892.2|1895.2|1892.2|1894.2|1891.2|22
1739535600000|2025-02-14 12:20:00|1896.2|1893.2|1897.2|1894.2|1897.2|1894.2|1896.2|1893.2|34
1739535900000|2025-02-14 12:25:00|1896.8|1893.8|1897.2|1894.2|1897.2|1894.2|1895.3|1892.3|18
1739536200000|2025-02-14 12:30:00|1896.3|1893.3|1897.2|1894.2|1897.2|1894.2|1896.3|1893.3|69
1739536500000|2025-02-14 12:35:00|1899.2|1896.2|1899.2|1896.2|1899.2|1896.2|1899.2|1896.2|182
1739536800000|2025-02-14 12:40:00|1898.8|1895.8|1900.2|1897.2|1900.3|1897.3|1898.8|1895.8|39
1739537100000|2025-02-14 12:45:00|1899.3|1896.3|1900.3|1897.3|1900.3|1897.3|1898.3|1895.3|87
1739537400000|2025-02-14 12:50:00|1900.2|1897.2|1902.2|1899.2|1902.2|1899.2|1900.2|1897.2|50
1739537700000|2025-02-14 12:55:00|1901.8|1898.8|1901.3|1898.3|1901.8|1898.8|1900.8|1897.8|90
1739538000000|2025-02-14 13:00:00|1901.7|1898.7|1902.2|1899.2|1902.2|1899.2|1901.7|1898.7|87
1739538300000|2025-02-14 13:05:00|1903.1|1900.1|1901.1|1898.1|1903.1|1900.1|1899.2|1896.2|482
1739538600000|2025-02-14 13:10:00|1900.1|1897.1|1901.1|1898.1|1904.1|1901.1|1900.1|1897.1|657
1739538900000|2025-02-14 13:15:00|1900.1|1897.1|1900.1|1897.1|1901.6|1898.6|1898.6|1895.6|334
1739539200000|2025-02-14 13:20:00|1899.1|1896.1|1898.1|1895.1|1900.1|1897.1|1897.1|1894.1|388
1739539500000|2025-02-14 13:25:00|1899.2|1896.2|1899.2|1896.2|1900.3|1897.3|1899.2|1896.2|686
1739539800000|2025-02-14 13:30:00|1899.1|1896.1|1901.1|1898.1|1901.1|1898.1|1899.1|1896.1|247
1739540100000|2025-02-14 13:35:00|1900.1|1897.1|1900.9|1897.9|1901.4|1898.4|1897.9|1894.9|2020
1739540400000|2025-02-14 13:40:00|1901.9|1898.9|1900.8|1897.8|1902.9|1899.9|1899.8|1896.8|917
1739540700000|2025-02-14 13:45:00|1901.8|1898.8|1906.7|1903.7|1906.8|1903.8|1901.8|1898.8|410
1739541000000|2025-02-14 13:50:00|1905.7|1902.7|1906.7|1903.7|1907.8|1904.8|1905.7|1902.7|476
1739541300000|2025-02-14 13:55:00|1907.2|1904.2|1908.7|1905.7|1908.7|1905.7|1907.2|1904.2|197
1739541600000|2025-02-14 14:00:00|1908.2|1905.2|1908.7|1905.7|1908.7|1905.7|1907.7|1904.7|152
1739541900000|2025-02-14 14:05:00|1908.8|1905.8|1910.2|1907.2|1911.7|1908.7|1908.7|1905.7|722
1739542200000|2025-02-14 14:10:00|1910.7|1907.7|1919.6|1916.6|1919.6|1916.6|1910.7|1907.7|704
1739542500000|2025-02-14 14:15:00|1920.6|1917.6|1922.6|1919.6|1922.6|1919.6|1919.6|1916.6|476
1739542800000|2025-02-14 14:20:00|1923.6|1920.6|1919.5|1916.5|1924|1921|1918.5|1915.5|549
1739543100000|2025-02-14 14:25:00|1918.5|1915.5|1919.6|1916.6|1921.5|1918.5|1918.5|1915.5|110
1739543400000|2025-02-14 14:30:00|1919.7|1916.7|1922.6|1919.6|1922.6|1919.6|1917.1|1914.1|505
1739543700000|2025-02-14 14:35:00|1922.7|1919.7|1920.7|1917.7|1923.6|1920.6|1920.7|1917.7|188
1739544000000|2025-02-14 14:40:00|1921.6|1918.6|1924.5|1921.5|1924.5|1921.5|1921.6|1918.6|263
1739544300000|2025-02-14 14:45:00|1923.5|1920.5|1922.6|1919.6|1924.5|1921.5|1921.6|1918.6|342
1739544600000|2025-02-14 14:50:00|1922.5|1919.5|1920.6|1917.6|1922.5|1919.5|1919.5|1916.5|457
1739544900000|2025-02-14 14:55:00|1919.6|1916.6|1920.5|1917.5|1920.5|1917.5|1915.7|1912.7|78
1739545200000|2025-02-14 15:00:00|1919.6|1916.6|1921.5|1918.5|1921.5|1918.5|1919.6|1916.6|158
1739545500000|2025-02-14 15:05:00|1922.5|1919.5|1927.6|1924.6|1928.6|1925.6|1922.5|1919.5|638
1739545800000|2025-02-14 15:10:00|1926.7|1923.7|1925.7|1922.7|1927.6|1924.6|1925.7|1922.7|71
1739546100000|2025-02-14 15:15:00|1925.6|1922.6|1923.6|1920.6|1925.6|1922.6|1922.6|1919.6|314
1739546400000|2025-02-14 15:20:00|1924.6|1921.6|1925.6|1922.6|1925.6|1922.6|1924.6|1921.6|78
1739546700000|2025-02-14 15:25:00|1926.6|1923.6|1924.6|1921.6|1926.6|1923.6|1922.6|1919.6|216
1739547000000|2025-02-14 15:30:00|1923.6|1920.6|1924.6|1921.6|1924.6|1921.6|1923.6|1920.6|131
1739547300000|2025-02-14 15:35:00|1925.6|1922.6|1926.6|1923.6|1926.6|1923.6|1925.6|1922.6|289
1739547600000|2025-02-14 15:40:00|1925.6|1922.6|1925.8|1922.8|1926.6|1923.6|1923.7|1920.7|871
1739547900000|2025-02-14 15:45:00|1925.7|1922.7|1922.8|1919.8|1925.7|1922.7|1921.8|1918.8|355
1739548200000|2025-02-14 15:50:00|1923.8|1920.8|1923.8|1920.8|1923.9|1920.9|1922.8|1919.8|164
1739548500000|2025-02-14 15:55:00|1922.8|1919.8|1924.9|1921.9|1925.8|1922.8|1922.8|1919.8|1285
1739548800000|2025-02-14 16:00:00|1923.9|1920.9|1923|1920|1924|1921|1922.9|1919.9|304
1739549100000|2025-02-14 16:05:00|1923.9|1920.9|1922.9|1919.9|1924|1921|1922.9|1919.9|81
1739549400000|2025-02-14 16:10:00|1921.9|1918.9|1919|1916|1921.9|1918.9|1918.5|1915.5|134
1739549700000|2025-02-14 16:15:00|1918.9|1915.9|1917.1|1914.1|1920.1|1917.1|1917|1914|368
1739550000000|2025-02-14 16:20:00|1918|1915|1920.1|1917.1|1920.1|1917.1|1917|1914|277
1739550300000|2025-02-14 16:25:00|1919.1|1916.1|1920.1|1917.1|1920.1|1917.1|1919.1|1916.1|104
1739550600000|2025-02-14 16:30:00|1919.6|1916.6|1920|1917|1920.1|1917.1|1919.1|1916.1|101
1739550900000|2025-02-14 16:35:00|1919|1916|1919.1|1916.1|1920.2|1917.2|1919|1916|363
1739551200000|2025-02-14 16:40:00|1919.2|1916.2|1919.1|1916.1|1920.1|1917.1|1919.1|1916.1|206
1739551500000|2025-02-14 16:45:00|1918.1|1915.1|1917|1914|1919.1|1916.1|1917|1914|220
1739551800000|2025-02-14 16:50:00|1918|1915|1918.9|1915.9|1918.9|1915.9|1916.9|1913.9|196
1739552100000|2025-02-14 16:55:00|1919.9|1916.9|1919.9|1916.9|1920.9|1917.9|1918.9|1915.9|204
1739552400000|2025-02-14 17:00:00|1920.4|1917.4|1921.9|1918.9|1923.9|1920.9|1919.9|1916.9|256
1739552700000|2025-02-14 17:05:00|1922.9|1919.9|1920.9|1917.9|1922.9|1919.9|1919.9|1916.9|154
1739553000000|2025-02-14 17:10:00|1921.4|1918.4|1921.9|1918.9|1922.4|1919.4|1920.9|1917.9|73
1739553300000|2025-02-14 17:15:00|1922.4|1919.4|1921.9|1918.9|1922.9|1919.9|1921.9|1918.9|82
1739553600000|2025-02-14 17:20:00|1922.9|1919.9|1923.8|1920.8|1923.8|1920.8|1921.9|1918.9|88
1739553900000|2025-02-14 17:25:00|1922.8|1919.8|1923.8|1920.8|1923.8|1920.8|1921.8|1918.8|618
1739554200000|2025-02-14 17:30:00|1923.7|1920.7|1922.2|1919.2|1923.7|1920.7|1921.7|1918.7|189
1739554500000|2025-02-14 17:35:00|1920.8|1917.8|1922.8|1919.8|1922.8|1919.8|1920.8|1917.8|447
1739554800000|2025-02-14 17:40:00|1922.3|1919.3|1919.8|1916.8|1922.3|1919.3|1919.8|1916.8|396
1739555100000|2025-02-14 17:45:00|1920.9|1917.9|1921.9|1918.9|1922.8|1919.8|1920.8|1917.8|305
1739555400000|2025-02-14 17:50:00|1923.4|1920.4|1927.4|1924.4|1927.4|1924.4|1921.8|1918.8|3986
1739555700000|2025-02-14 17:55:00|1927.5|1924.5|1924.9|1921.9|1927.5|1924.5|1923.5|1920.5|695
1739867400000|2025-02-18 08:30:00|1933.1|1930.1|1937.9|1934.9|1938.8|1935.8|1931.3|1928.3|1996
1739867700000|2025-02-18 08:35:00|1938.4|1935.4|1932.9|1929.9|1938.9|1935.9|1930.9|1927.9|341
1739868000000|2025-02-18 08:40:00|1933|1930|1931|1928|1934|1931|1931|1928|195
1739868300000|2025-02-18 08:45:00|1931.4|1928.4|1934|1931|1934|1931|1930.5|1927.5|92
1739868600000|2025-02-18 08:50:00|1934.5|1931.5|1935|1932|1935|1932|1932|1929|278
1739868900000|2025-02-18 08:55:00|1936|1933|1934|1931|1936.1|1933.1|1934|1931|79
1739869200000|2025-02-18 09:00:00|1935|1932|1937|1934|1937|1934|1935|1932|76
1739869500000|2025-02-18 09:05:00|1938|1935|1936|1933|1938|1935|1934|1931|151
1739869800000|2025-02-18 09:10:00|1936.1|1933.1|1936.5|1933.5|1937|1934|1936|1933|401
1739870100000|2025-02-18 09:15:00|1936|1933|1935.1|1932.1|1937.1|1934.1|1935.1|1932.1|216
1739870400000|2025-02-18 09:20:00|1936|1933|1936|1933|1936.1|1933.1|1935.1|1932.1|28
1739870700000|2025-02-18 09:25:00|1935.6|1932.6|1931|1928|1935.6|1932.6|1931|1928|145
1739871000000|2025-02-18 09:30:00|1931.5|1928.5|1928|1925|1932|1929|1927.9|1924.9|31
1739871300000|2025-02-18 09:35:00|1928.9|1925.9|1928|1925|1928.9|1925.9|1928|1925|17
1739871600000|2025-02-18 09:40:00|1928.5|1925.5|1931.1|1928.1|1931.1|1928.1|1927.9|1924.9|290
1739871900000|2025-02-18 09:45:00|1931.5|1928.5|1929|1926|1932|1929|1928.5|1925.5|17
1739872200000|2025-02-18 09:50:00|1930|1927|1929|1926|1930.1|1927.1|1928|1925|72
1739872500000|2025-02-18 09:55:00|1930|1927|1930|1927|1930.5|1927.5|1930|1927|20
1739872800000|2025-02-18 10:00:00|1930.1|1927.1|1933|1930|1933.1|1930.1|1930|1927|51
1739873100000|2025-02-18 10:05:00|1933.1|1930.1|1935|1932|1936|1933|1933|1930|28
1739873400000|2025-02-18 10:10:00|1935.5|1932.5|1936|1933|1936|1933|1934|1931|41
1739873700000|2025-02-18 10:15:00|1935.9|1932.9|1934.5|1931.5|1935.9|1932.9|1933.4|1930.4|80
1739874000000|2025-02-18 10:20:00|1934.9|1931.9|1933.9|1930.9|1935.4|1932.4|1933|1930|10
1739874300000|2025-02-18 10:25:00|1934|1931|1936|1933|1936|1933|1932.9|1929.9|43
1739874600000|2025-02-18 10:30:00|1936.5|1933.5|1937|1934|1937|1934|1936|1933|78
1739874900000|2025-02-18 10:35:00|1936.9|1933.9|1936|1933|1936.9|1933.9|1936|1933|45
1739875200000|2025-02-18 10:40:00|1935.5|1932.5|1934.9|1931.9|1936|1933|1934.4|1931.4|93
1739875500000|2025-02-18 10:45:00|1935.4|1932.4|1933.9|1930.9|1935.9|1932.9|1933.9|1930.9|70
1739875800000|2025-02-18 10:50:00|1934.4|1931.4|1934.9|1931.9|1935.9|1932.9|1934.4|1931.4|22
1739876100000|2025-02-18 10:55:00|1935.4|1932.4|1933.9|1930.9|1935.9|1932.9|1933.4|1930.4|65
1739876400000|2025-02-18 11:00:00|1932.9|1929.9|1932.9|1929.9|1932.9|1929.9|1932.9|1929.9|16
1739876700000|2025-02-18 11:05:00|1931.9|1928.9|1932|1929|1932.9|1929.9|1930.9|1927.9|83
1739877000000|2025-02-18 11:10:00|1932.4|1929.4|1932.9|1929.9|1933.9|1930.9|1932.4|1929.4|89
1739877300000|2025-02-18 11:15:00|1933.9|1930.9|1933.8|1930.8|1933.9|1930.9|1932.9|1929.9|54
1739877600000|2025-02-18 11:20:00|1932.8|1929.8|1927.9|1924.9|1932.9|1929.9|1927.9|1924.9|523
1739877900000|2025-02-18 11:25:00|1927.8|1924.8|1931.9|1928.9|1931.9|1928.9|1927.8|1924.8|77
1739878200000|2025-02-18 11:30:00|1931.4|1928.4|1933.4|1930.4|1933.8|1930.8|1931.4|1928.4|26
1739878500000|2025-02-18 11:35:00|1933.9|1930.9|1930.9|1927.9|1933.9|1930.9|1929.9|1926.9|70
1739878800000|2025-02-18 11:40:00|1931.9|1928.9|1929.9|1926.9|1931.9|1928.9|1929.9|1926.9|175
1739879100000|2025-02-18 11:45:00|1930.4|1927.4|1928.9|1925.9|1930.9|1927.9|1928.9|1925.9|14
1739879400000|2025-02-18 11:50:00|1928.4|1925.4|1928.9|1925.9|1929.4|1926.4|1927.9|1924.9|57
1739879700000|2025-02-18 11:55:00|1927.9|1924.9|1927.9|1924.9|1927.9|1924.9|1927.9|1924.9|110
1739880000000|2025-02-18 12:00:00|1927.8|1924.8|1929.8|1926.8|1929.8|1926.8|1927.3|1924.3|109
1739880300000|2025-02-18 12:05:00|1929.3|1926.3|1928.8|1925.8|1931.8|1928.8|1928.8|1925.8|179
1739880600000|2025-02-18 12:10:00|1930.3|1927.3|1930.8|1927.8|1931.8|1928.8|1930.3|1927.3|285
1739880900000|2025-02-18 12:15:00|1929.8|1926.8|1929.9|1926.9|1929.9|1926.9|1927.9|1924.9|48
1739881200000|2025-02-18 12:20:00|1929.4|1926.4|1928.9|1925.9|1929.9|1926.9|1928.8|1925.8|92
1739881500000|2025-02-18 12:25:00|1929.9|1926.9|1928.9|1925.9|1929.9|1926.9|1928.9|1925.9|18
1739881800000|2025-02-18 12:30:00|1929.4|1926.4|1928.9|1925.9|1929.4|1926.4|1927.9|1924.9|214
1739882100000|2025-02-18 12:35:00|1928.4|1925.4|1927.9|1924.9|1928.9|1925.9|1927.9|1924.9|9
1739882400000|2025-02-18 12:40:00|1928.9|1925.9|1932|1929|1932|1929|1928.9|1925.9|213
1739882700000|2025-02-18 12:45:00|1932.4|1929.4|1934|1931|1934|1931|1932|1929|828
1739883000000|2025-02-18 12:50:00|1933.5|1930.5|1933.6|1930.6|1934|1931|1933|1930|147
1739883300000|2025-02-18 12:55:00|1934|1931|1934.1|1931.1|1934.1|1931.1|1932|1929|188
1739883600000|2025-02-18 13:00:00|1935|1932|1935|1932|1935.1|1932.1|1932.1|1929.1|274
1739883900000|2025-02-18 13:05:00|1934.1|1931.1|1938|1935|1938|1935|1933|1930|174
1739884200000|2025-02-18 13:10:00|1937.5|1934.5|1938|1935|1938|1935|1936|1933|201
1739884500000|2025-02-18 13:15:00|1937.1|1934.1|1936|1933|1937.1|1934.1|1935.1|1932.1|75
1739884800000|2025-02-18 13:20:00|1935|1932|1933.1|1930.1|1935|1932|1930|1927|107
1739885100000|2025-02-18 13:25:00|1934|1931|1935|1932|1935.1|1932.1|1932|1929|124
1739885400000|2025-02-18 13:30:00|1935.1|1932.1|1937|1934|1937.9|1934.9|1934.1|1931.1|216
1739885700000|2025-02-18 13:35:00|1936.1|1933.1|1935.1|1932.1|1937|1934|1935|1932|134
1739886000000|2025-02-18 13:40:00|1936|1933|1936|1933|1937|1934|1934|1931|361
1739886300000|2025-02-18 13:45:00|1935.5|1932.5|1933|1930|1936|1933|1933|1930|170
1739886600000|2025-02-18 13:50:00|1934|1931|1933|1930|1935|1932|1932.9|1929.9|249
1739886900000|2025-02-18 13:55:00|1933.9|1930.9|1932.9|1929.9|1933.9|1930.9|1931.9|1928.9|231
1739887200000|2025-02-18 14:00:00|1933|1930|1930.9|1927.9|1933|1930|1930.4|1927.4|390
1739887500000|2025-02-18 14:05:00|1929.9|1926.9|1933.9|1930.9|1933.9|1930.9|1929.9|1926.9|715
1739887800000|2025-02-18 14:10:00|1932.9|1929.9|1929.9|1926.9|1933.9|1930.9|1929.9|1926.9|385
1739888100000|2025-02-18 14:15:00|1928.9|1925.9|1927.8|1924.8|1929.9|1926.9|1925.9|1922.9|479
1739888400000|2025-02-18 14:20:00|1926.8|1923.8|1928.8|1925.8|1928.8|1925.8|1926.8|1923.8|210
1739888700000|2025-02-18 14:25:00|1929.3|1926.3|1928.8|1925.8|1929.3|1926.3|1928.8|1925.8|67
1739889000000|2025-02-18 14:30:00|1929.8|1926.8|1929.8|1926.8|1929.8|1926.8|1927.8|1924.8|146
1739889300000|2025-02-18 14:35:00|1930.3|1927.3|1928.8|1925.8|1930.8|1927.8|1927.8|1924.8|159
1739889600000|2025-02-18 14:40:00|1927.8|1924.8|1924.8|1921.8|1927.8|1924.8|1920.8|1917.8|373
1739889900000|2025-02-18 14:45:00|1923.8|1920.8|1923.3|1920.3|1926.8|1923.8|1922.8|1919.8|240
1739890200000|2025-02-18 14:50:00|1923.8|1920.8|1926.7|1923.7|1927.8|1924.8|1923.8|1920.8|280
1739890500000|2025-02-18 14:55:00|1926.8|1923.8|1927.8|1924.8|1927.8|1924.8|1925.8|1922.8|304
1739890800000|2025-02-18 15:00:00|1928.8|1925.8|1928.8|1925.8|1929.8|1926.8|1927.8|1924.8|297
1739891100000|2025-02-18 15:05:00|1929.8|1926.8|1932.8|1929.8|1932.8|1929.8|1929.8|1926.8|253
1739891400000|2025-02-18 15:10:00|1931.8|1928.8|1931.8|1928.8|1932.8|1929.8|1931.8|1928.8|246
1739891700000|2025-02-18 15:15:00|1931.3|1928.3|1931.8|1928.8|1931.8|1928.8|1930.8|1927.8|274
1739892000000|2025-02-18 15:20:00|1931.3|1928.3|1928.8|1925.8|1931.8|1928.8|1928.3|1925.3|185
1739892300000|2025-02-18 15:25:00|1929.8|1926.8|1930.8|1927.8|1930.8|1927.8|1927.9|1924.9|764
1739892600000|2025-02-18 15:30:00|1930.3|1927.3|1930.8|1927.8|1930.9|1927.9|1929.9|1926.9|355
1739892900000|2025-02-18 15:35:00|1930.9|1927.9|1929.9|1926.9|1930.9|1927.9|1929.9|1926.9|178
1739893200000|2025-02-18 15:40:00|1929.4|1926.4|1930.8|1927.8|1930.9|1927.9|1928.9|1925.9|168
1739893500000|2025-02-18 15:45:00|1929.9|1926.9|1930.8|1927.8|1930.9|1927.9|1929.8|1926.8|174
1739893800000|2025-02-18 15:50:00|1930.9|1927.9|1931.8|1928.8|1931.8|1928.8|1930.8|1927.8|292
1739894100000|2025-02-18 15:55:00|1931.9|1928.9|1929.9|1926.9|1931.9|1928.9|1929.8|1926.8|259
1739894400000|2025-02-18 16:00:00|1929.8|1926.8|1928.8|1925.8|1930.8|1927.8|1928.7|1925.7|521
1739894700000|2025-02-18 16:05:00|1929.8|1926.8|1928.8|1925.8|1929.8|1926.8|1928.8|1925.8|186
1739895000000|2025-02-18 16:10:00|1929.7|1926.7|1929.7|1926.7|1932.7|1929.7|1929.7|1926.7|196
1739895300000|2025-02-18 16:15:00|1930.7|1927.7|1929.7|1926.7|1930.7|1927.7|1925.7|1922.7|576
1739895600000|2025-02-18 16:20:00|1929.8|1926.8|1931.7|1928.7|1931.7|1928.7|1928.7|1925.7|138
1739895900000|2025-02-18 16:25:00|1930.7|1927.7|1930.7|1927.7|1931.7|1928.7|1930.7|1927.7|309
1739896200000|2025-02-18 16:30:00|1930.8|1927.8|1930.7|1927.7|1931.8|1928.8|1930.7|1927.7|118
1739896500000|2025-02-18 16:35:00|1930.8|1927.8|1929.7|1926.7|1931.7|1928.7|1929.7|1926.7|209
1739896800000|2025-02-18 16:40:00|1930.7|1927.7|1930.7|1927.7|1930.7|1927.7|1929.8|1926.8|31
1739897100000|2025-02-18 16:45:00|1931.2|1928.2|1930.7|1927.7|1931.7|1928.7|1929.7|1926.7|123
1739897400000|2025-02-18 16:50:00|1931.7|1928.7|1931.7|1928.7|1931.7|1928.7|1930.7|1927.7|82
1739897700000|2025-02-18 16:55:00|1930.7|1927.7|1930.7|1927.7|1930.7|1927.7|1929.7|1926.7|135
1739898000000|2025-02-18 17:00:00|1931.7|1928.7|1928.7|1925.7|1931.7|1928.7|1928.7|1925.7|272
1739898300000|2025-02-18 17:05:00|1929.1|1926.1|1927.7|1924.7|1929.1|1926.1|1927.6|1924.6|93
1739898600000|2025-02-18 17:10:00|1926.7|1923.7|1921.7|1918.7|1926.7|1923.7|1920.7|1917.7|252
1739898900000|2025-02-18 17:15:00|1919.7|1916.7|1923.7|1920.7|1924.7|1921.7|1918.7|1915.7|339
1739899200000|2025-02-18 17:20:00|1924.2|1921.2|1922.7|1919.7|1924.7|1921.7|1920.7|1917.7|106
1739899500000|2025-02-18 17:25:00|1921.7|1918.7|1922.7|1919.7|1922.7|1919.7|1921.7|1918.7|103
1739899800000|2025-02-18 17:30:00|1921.7|1918.7|1920.6|1917.6|1921.7|1918.7|1919.7|1916.7|415
1739900100000|2025-02-18 17:35:00|1919.6|1916.6|1922.6|1919.6|1922.6|1919.6|1919.6|1916.6|221
1739900400000|2025-02-18 17:40:00|1921.6|1918.6|1920.7|1917.7|1922.6|1919.6|1919.7|1916.7|385
1739900700000|2025-02-18 17:45:00|1920.6|1917.6|1921.6|1918.6|1922.6|1919.6|1920.6|1917.6|432
1739901000000|2025-02-18 17:50:00|1920.6|1917.6|1922.6|1919.6|1924.7|1921.7|1920.6|1917.6|3795
1739901300000|2025-02-18 17:55:00|1921.6|1918.6|1920.6|1917.6|1922.7|1919.7|1919.7|1916.7|1943
1739953800000|2025-02-19 08:30:00|1911.7|1908.7|1923.5|1920.5|1924|1921|1911.7|1908.7|733
1739954100000|2025-02-19 08:35:00|1924|1921|1925|1922|1925|1922|1922|1919|161
1739954400000|2025-02-19 08:40:00|1926|1923|1927|1924|1927|1924|1926|1923|11
1739954700000|2025-02-19 08:45:00|1928|1925|1924.9|1921.9|1929|1926|1923.4|1920.4|453
1739955000000|2025-02-19 08:50:00|1925.4|1922.4|1928|1925|1928|1925|1923.9|1920.9|260
1739955300000|2025-02-19 08:55:00|1927|1924|1929.1|1926.1|1929.1|1926.1|1927|1924|80
1739955600000|2025-02-19 09:00:00|1928.1|1925.1|1928.6|1925.6|1929.1|1926.1|1928.1|1925.1|161
1739955900000|2025-02-19 09:05:00|1928.1|1925.1|1928.1|1925.1|1929.1|1926.1|1928.1|1925.1|15
1739956200000|2025-02-19 09:10:00|1929.1|1926.1|1928.1|1925.1|1929.1|1926.1|1928.1|1925.1|127
1739956500000|2025-02-19 09:15:00|1927.6|1924.6|1927.1|1924.1|1928.1|1925.1|1926.6|1923.6|44
1739956800000|2025-02-19 09:20:00|1927.6|1924.6|1928.1|1925.1|1928.1|1925.1|1927.1|1924.1|20
1739957100000|2025-02-19 09:25:00|1929.1|1926.1|1929.1|1926.1|1929.6|1926.6|1928.6|1925.6|17
1739957400000|2025-02-19 09:30:00|1928.6|1925.6|1929.1|1926.1|1929.1|1926.1|1928.6|1925.6|202
1739957700000|2025-02-19 09:35:00|1929.6|1926.6|1929.1|1926.1|1930.1|1927.1|1929.1|1926.1|5
1739958000000|2025-02-19 09:40:00|1929.2|1926.2|1932.1|1929.1|1933.1|1930.1|1929.2|1926.2|246
1739958300000|2025-02-19 09:45:00|1933.1|1930.1|1933.1|1930.1|1933.1|1930.1|1932.1|1929.1|49
1739958600000|2025-02-19 09:50:00|1934.1|1931.1|1935.1|1932.1|1935.1|1932.1|1934.1|1931.1|340
1739958900000|2025-02-19 09:55:00|1934.1|1931.1|1934.1|1931.1|1935.1|1932.1|1934.1|1931.1|169
1739959200000|2025-02-19 10:00:00|1932.6|1929.6|1933.6|1930.6|1933.6|1930.6|1931.6|1928.6|112
1739959500000|2025-02-19 10:05:00|1934.1|1931.1|1933.6|1930.6|1934.1|1931.1|1933.6|1930.6|28
1739959800000|2025-02-19 10:10:00|1933.1|1930.1|1935.2|1932.2|1935.2|1932.2|1933.1|1930.1|139
1739960100000|2025-02-19 10:15:00|1934.7|1931.7|1931.2|1928.2|1935.2|1932.2|1931.2|1928.2|240
1739960400000|2025-02-19 10:20:00|1932.2|1929.2|1930.2|1927.2|1932.2|1929.2|1930.1|1927.1|35
1739960700000|2025-02-19 10:25:00|1931.1|1928.1|1930.1|1927.1|1931.7|1928.7|1930.1|1927.1|110
1739961000000|2025-02-19 10:30:00|1929.6|1926.6|1930.1|1927.1|1930.1|1927.1|1929.1|1926.1|5
1739961300000|2025-02-19 10:35:00|1929.1|1926.1|1929.6|1926.6|1930.1|1927.1|1928.1|1925.1|14
1739961600000|2025-02-19 10:40:00|1929.1|1926.1|1929.6|1926.6|1929.6|1926.6|1929.1|1926.1|1
1739961900000|2025-02-19 10:45:00|1929.1|1926.1|1929.1|1926.1|1930.1|1927.1|1929.1|1926.1|8
1739962200000|2025-02-19 10:50:00|1930|1927|1930.1|1927.1|1930.1|1927.1|1930|1927|4
1739962500000|2025-02-19 10:55:00|1930.6|1927.6|1929.1|1926.1|1931.1|1928.1|1929.1|1926.1|6
1739962800000|2025-02-19 11:00:00|1929.6|1926.6|1931.1|1928.1|1931.1|1928.1|1927.1|1924.1|11
1739963100000|2025-02-19 11:05:00|1930.1|1927.1|1930.1|1927.1|1930.6|1927.6|1929.1|1926.1|5
1739963400000|2025-02-19 11:10:00|1931.1|1928.1|1930.1|1927.1|1931.1|1928.1|1929.6|1926.6|54
1739964000000|2025-02-19 11:20:00|1931.1|1928.1|1930.1|1927.1|1931.1|1928.1|1929.1|1926.1|5
1739964300000|2025-02-19 11:25:00|1929.6|1926.6|1931.1|1928.1|1931.1|1928.1|1929.1|1926.1|0
1739964600000|2025-02-19 11:30:00|1931|1928|1930.1|1927.1|1931.1|1928.1|1930.1|1927.1|1
1739964900000|2025-02-19 11:35:00|1930|1927|1931|1928|1931|1928|1930|1927|16
1739965200000|2025-02-19 11:40:00|1931.1|1928.1|1932|1929|1933|1930|1931.1|1928.1|17
1739965500000|2025-02-19 11:45:00|1933|1930|1932|1929|1933|1930|1932|1929|10
1739965800000|2025-02-19 11:50:00|1931|1928|1931|1928|1931|1928|1931|1928|4
1739966100000|2025-02-19 11:55:00|1932|1929|1931|1928|1932|1929|1930|1927|25
1739966400000|2025-02-19 12:00:00|1930|1927|1931.5|1928.5|1932|1929|1928.1|1925.1|15
1739966700000|2025-02-19 12:05:00|1931|1928|1932|1929|1932|1929|1930|1927|180
1739967000000|2025-02-19 12:10:00|1933|1930|1933|1930|1933|1930|1933|1930|36
1739967300000|2025-02-19 12:15:00|||||||||23
1739967900000|2025-02-19 12:25:00|1932|1929|1933|1930|1933|1930|1932|1929|4
1739968200000|2025-02-19 12:30:00|1934|1931|1936|1933|1936|1933|1934|1931|14
1739968500000|2025-02-19 12:35:00|1935|1932|1936|1933|1936|1933|1935|1932|10
1739968800000|2025-02-19 12:40:00|1935|1932|1935|1932|1935|1932|1934|1931|10
1739969100000|2025-02-19 12:45:00|1935.5|1932.5|1933|1930|1936|1933|1933|1930|45
1739969400000|2025-02-19 12:50:00|1934|1931|1930.9|1927.9|1934|1931|1930.9|1927.9|177
1739969700000|2025-02-19 12:55:00|1931|1928|1930.9|1927.9|1931.9|1928.9|1929.9|1926.9|32
1739970000000|2025-02-19 13:00:00|1931|1928|1933.9|1930.9|1933.9|1930.9|1930.4|1927.4|63
1739970300000|2025-02-19 13:05:00|1934.9|1931.9|1934.9|1931.9|1934.9|1931.9|1933.9|1930.9|81
1739970600000|2025-02-19 13:10:00|1935.9|1932.9|1937.8|1934.8|1938.8|1935.8|1935.9|1932.9|344
1739970900000|2025-02-19 13:15:00|1937.9|1934.9|1937.8|1934.8|1938.8|1935.8|1937.8|1934.8|220
1739971200000|2025-02-19 13:20:00|1937.9|1934.9|1934.8|1931.8|1938.8|1935.8|1934.8|1931.8|177
1739971500000|2025-02-19 13:25:00|||||||||115
1739971800000|2025-02-19 13:30:00|1935.8|1932.8|1934.8|1931.8|1936.8|1933.8|1934.8|1931.8|91
1739972100000|2025-02-19 13:35:00|1935.3|1932.3|1935.8|1932.8|1935.8|1932.8|1934.8|1931.8|144
1739972400000|2025-02-19 13:40:00|1936.8|1933.8|1934.8|1931.8|1936.8|1933.8|1934.8|1931.8|152
1739972700000|2025-02-19 13:45:00|1935.8|1932.8|1935.8|1932.8|1935.8|1932.8|1934.8|1931.8|216
1739973000000|2025-02-19 13:50:00|1934.8|1931.8|1935.8|1932.8|1935.8|1932.8|1934.8|1931.8|51
1739973300000|2025-02-19 13:55:00|1934.8|1931.8|1933.8|1930.8|1934.8|1931.8|1933.8|1930.8|274
1739973600000|2025-02-19 14:00:00|1934.3|1931.3|1933.8|1930.8|1934.8|1931.8|1930.8|1927.8|244
1739973900000|2025-02-19 14:05:00|1934.8|1931.8|1932.8|1929.8|1934.8|1931.8|1932.8|1929.8|134
1739974200000|2025-02-19 14:10:00|1932.3|1929.3|1930.8|1927.8|1932.8|1929.8|1929.8|1926.8|87
1739974500000|2025-02-19 14:15:00|1933.7|1930.7|1929.7|1926.7|1933.7|1930.7|1929.7|1926.7|281
1739974800000|2025-02-19 14:20:00|1930.7|1927.7|1930.7|1927.7|1931.7|1928.7|1929.7|1926.7|84
1739975100000|2025-02-19 14:25:00|1931.7|1928.7|1930.7|1927.7|1931.7|1928.7|1929.7|1926.7|65
1739975400000|2025-02-19 14:30:00|1931.7|1928.7|1932.7|1929.7|1933.7|1930.7|1931.7|1928.7|54
1739975700000|2025-02-19 14:35:00|1933.7|1930.7|1934.7|1931.7|1934.7|1931.7|1933.7|1930.7|96
1739976000000|2025-02-19 14:40:00|1935.6|1932.6|1939.6|1936.6|1939.7|1936.7|1934.7|1931.7|232
1739976300000|2025-02-19 14:45:00|1939.7|1936.7|1940.6|1937.6|1940.7|1937.7|1937.7|1934.7|198
1739976600000|2025-02-19 14:50:00|1940.7|1937.7|1950.6|1947.6|1950.6|1947.6|1940.7|1937.7|383
1739976900000|2025-02-19 14:55:00|1950.1|1947.1|1949.6|1946.6|1951.6|1948.6|1949.6|1946.6|236
1739977200000|2025-02-19 15:00:00|1948.6|1945.6|1946.7|1943.7|1951.6|1948.6|1946.6|1943.6|261
1739977500000|2025-02-19 15:05:00|1947.6|1944.6|1947.7|1944.7|1949.7|1946.7|1946.7|1943.7|376
1739977800000|2025-02-19 15:10:00|1948.7|1945.7|1948.7|1945.7|1949.7|1946.7|1946.7|1943.7|135
1739978100000|2025-02-19 15:15:00|1947.7|1944.7|1947.7|1944.7|1948.7|1945.7|1947.7|1944.7|66
1739978400000|2025-02-19 15:20:00|1948.7|1945.7|1948.7|1945.7|1949.7|1946.7|1947.7|1944.7|222
1739978700000|2025-02-19 15:25:00|1949.7|1946.7|1948.7|1945.7|1949.7|1946.7|1948.7|1945.7|87
1739979000000|2025-02-19 15:30:00|1946.8|1943.8|1947.8|1944.8|1948.7|1945.7|1946.8|1943.8|170
1739979300000|2025-02-19 15:35:00|1947.7|1944.7|1946.7|1943.7|1947.7|1944.7|1946.7|1943.7|152
1739979600000|2025-02-19 15:40:00|1942.7|1939.7|1945.7|1942.7|1945.7|1942.7|1942.7|1939.7|89
1739979900000|2025-02-19 15:45:00|1944.7|1941.7|1942.7|1939.7|1945.7|1942.7|1942.7|1939.7|67
1739980200000|2025-02-19 15:50:00|1943.7|1940.7|1943.7|1940.7|1944.8|1941.8|1943.7|1940.7|158
1739980500000|2025-02-19 15:55:00|1942.8|1939.8|1944.7|1941.7|1944.7|1941.7|1942.7|1939.7|84
1739980800000|2025-02-19 16:00:00|1943.7|1940.7|1943.7|1940.7|1943.7|1940.7|1942.7|1939.7|49
1739981100000|2025-02-19 16:05:00|1943.8|1940.8|1946.7|1943.7|1946.7|1943.7|1943.8|1940.8|131
1739981400000|2025-02-19 16:10:00|1947.7|1944.7|1947.7|1944.7|1947.8|1944.8|1947.7|1944.7|133
1739981700000|2025-02-19 16:15:00|1947.8|1944.8|1946.8|1943.8|1947.8|1944.8|1945.8|1942.8|208
1739982000000|2025-02-19 16:20:00|1947.7|1944.7|1947.7|1944.7|1949.7|1946.7|1946.7|1943.7|200
1739982300000|2025-02-19 16:25:00|1948.7|1945.7|1949.6|1946.6|1950.6|1947.6|1948.7|1945.7|92
1739982600000|2025-02-19 16:30:00|1949.7|1946.7|1950.6|1947.6|1950.6|1947.6|1949.6|1946.6|171
1739982900000|2025-02-19 16:35:00|1949.6|1946.6|1951.6|1948.6|1951.6|1948.6|1949.6|1946.6|168
1739983200000|2025-02-19 16:40:00|1949.6|1946.6|1949.7|1946.7|1949.7|1946.7|1948.7|1945.7|188
1739983500000|2025-02-19 16:45:00|1949.6|1946.6|1946.7|1943.7|1950.6|1947.6|1946.6|1943.6|229
1739983800000|2025-02-19 16:50:00|1947.1|1944.1|1946.6|1943.6|1947.6|1944.6|1946.6|1943.6|168
1739984100000|2025-02-19 16:55:00|1945.6|1942.6|1943.6|1940.6|1946.6|1943.6|1942.7|1939.7|214
1739984400000|2025-02-19 17:00:00|1943.7|1940.7|1943.7|1940.7|1945.7|1942.7|1943.6|1940.6|218
1739984700000|2025-02-19 17:05:00|1944.6|1941.6|1944.1|1941.1|1944.7|1941.7|1943.6|1940.6|189
1739985000000|2025-02-19 17:10:00|1944.6|1941.6|1945.6|1942.6|1945.6|1942.6|1943.6|1940.6|358
1739985300000|2025-02-19 17:15:00|1944.6|1941.6|1944.6|1941.6|1945.1|1942.1|1944.5|1941.5|215
1739985600000|2025-02-19 17:20:00|1944.1|1941.1|1944.5|1941.5|1945.5|1942.5|1943.6|1940.6|138
1739985900000|2025-02-19 17:25:00|1943.5|1940.5|1943.5|1940.5|1945.5|1942.5|1943.5|1940.5|282
1739986200000|2025-02-19 17:30:00|1943.6|1940.6|1944.5|1941.5|1945.5|1942.5|1943.5|1940.5|185
1739986500000|2025-02-19 17:35:00|1943.5|1940.5|1944.5|1941.5|1944.5|1941.5|1942.5|1939.5|93
1739986800000|2025-02-19 17:40:00|1945.5|1942.5|1945.5|1942.5|1946.5|1943.5|1944.5|1941.5|191
1739987100000|2025-02-19 17:45:00|1944.5|1941.5|1943.5|1940.5|1945.5|1942.5|1943.5|1940.5|253
1739987400000|2025-02-19 17:50:00|1944.5|1941.5|1945.6|1942.6|1946.5|1943.5|1943.5|1940.5|1234
1739987700000|2025-02-19 17:55:00|1944.6|1941.6|1942.6|1939.6|1944.6|1941.6|1942.6|1939.6|341
1740040200000|2025-02-20 08:30:00|1936.6|1933.6|1943.9|1940.9|1946|1943|1936.1|1933.1|687
1740040500000|2025-02-20 08:35:00|1945.4|1942.4|1944|1941|1946.5|1943.5|1943|1940|44
1740040800000|2025-02-20 08:40:00|1945|1942|1946|1943|1947|1944|1944|1941|50
1740041100000|2025-02-20 08:45:00|1946.9|1943.9|1951|1948|1951|1948|1946.9|1943.9|92
1740041400000|2025-02-20 08:50:00|1951.5|1948.5|1956|1953|1956|1953|1951|1948|352
1740041700000|2025-02-20 08:55:00|1955|1952|1954|1951|1955|1952|1954|1951|70
1740042000000|2025-02-20 09:00:00|1954.1|1951.1|1956|1953|1956|1953|1954.1|1951.1|50
1740042300000|2025-02-20 09:05:00|1955|1952|1958|1955|1958|1955|1955|1952|52
1740042600000|2025-02-20 09:10:00|1957|1954|1957.1|1954.1|1958|1955|1956.5|1953.5|19
1740042900000|2025-02-20 09:15:00|1957|1954|1958|1955|1958|1955|1957|1954|74
1740043200000|2025-02-20 09:20:00|1957|1954|1957.1|1954.1|1958|1955|1957|1954|43
1740043500000|2025-02-20 09:25:00|1956.1|1953.1|1955.1|1952.1|1957.1|1954.1|1954.1|1951.1|121
1740043800000|2025-02-20 09:30:00|1954.1|1951.1|1953.1|1950.1|1955.1|1952.1|1952.1|1949.1|11
1740044100000|2025-02-20 09:35:00|1952.6|1949.6|1953.1|1950.1|1954.1|1951.1|1952.6|1949.6|14
1740044400000|2025-02-20 09:40:00|1952.1|1949.1|1952.1|1949.1|1954.1|1951.1|1951.1|1948.1|57
1740044700000|2025-02-20 09:45:00|1953.1|1950.1|1953.1|1950.1|1953.1|1950.1|1952.1|1949.1|30
1740045000000|2025-02-20 09:50:00|1953.6|1950.6|1955.1|1952.1|1955.1|1952.1|1953.6|1950.6|19
1740045300000|2025-02-20 09:55:00|1954.6|1951.6|1953.1|1950.1|1954.6|1951.6|1953.1|1950.1|25
1740045600000|2025-02-20 10:00:00|1952.1|1949.1|1954.1|1951.1|1954.1|1951.1|1952.1|1949.1|11
1740045900000|2025-02-20 10:05:00|1953.1|1950.1|1953.6|1950.6|1954.1|1951.1|1953.1|1950.1|21
1740046200000|2025-02-20 10:10:00|1953.1|1950.1|1952.1|1949.1|1954.1|1951.1|1952.1|1949.1|25
1740046500000|2025-02-20 10:15:00|1951.1|1948.1|1952.1|1949.1|1952.1|1949.1|1950.1|1947.1|54
1740046800000|2025-02-20 10:20:00|1952.6|1949.6|1954.1|1951.1|1954.1|1951.1|1952.1|1949.1|5
1740047100000|2025-02-20 10:25:00|||||||||5
1740047400000|2025-02-20 10:30:00|1955.1|1952.1|1955|1952|1955.1|1952.1|1954.1|1951.1|5
1740047700000|2025-02-20 10:35:00|1955.1|1952.1|1955|1952|1955.1|1952.1|1955|1952|2
1740048000000|2025-02-20 10:40:00|1955.1|1952.1|1955.1|1952.1|1955.1|1952.1|1954.1|1951.1|184
1740048300000|2025-02-20 10:45:00|1954.6|1951.6|1955.1|1952.1|1955.1|1952.1|1954.6|1951.6|130
1740048600000|2025-02-20 10:50:00|1954.5|1951.5|1955.1|1952.1|1955.1|1952.1|1954.5|1951.5|34
1740048900000|2025-02-20 10:55:00|1955|1952|1955.1|1952.1|1955.1|1952.1|1954.1|1951.1|15
1740049200000|2025-02-20 11:00:00|1955|1952|1957|1954|1958|1955|1954|1951|170
1740049500000|2025-02-20 11:05:00|1957.5|1954.5|1958|1955|1958|1955|1957.5|1954.5|9
1740049800000|2025-02-20 11:10:00|1957.5|1954.5|1958|1955|1958.5|1955.5|1957|1954|129
1740050100000|2025-02-20 11:15:00|1958.1|1955.1|1955|1952|1958.1|1955.1|1955|1952|66
1740050400000|2025-02-20 11:20:00|1956|1953|1957|1954|1957|1954|1956|1953|20
1740050700000|2025-02-20 11:25:00|1957.5|1954.5|1956|1953|1957.5|1954.5|1956|1953|1
1740051000000|2025-02-20 11:30:00|1957|1954|1955|1952|1957|1954|1955|1952|41
1740051300000|2025-02-20 11:35:00|1955.5|1952.5|1954|1951|1956|1953|1953|1950|10
1740051600000|2025-02-20 11:40:00|1953|1950|1953|1950|1954|1951|1953|1950|1
1740051900000|2025-02-20 11:45:00|1953.5|1950.5|1953|1950|1954|1951|1953|1950|6
1740052200000|2025-02-20 11:50:00|1953.1|1950.1|1954|1951|1955|1952|1953|1950|113
1740052500000|2025-02-20 11:55:00|1955|1952|1955|1952|1955|1952|1954|1951|28
1740052800000|2025-02-20 12:00:00|1956|1953|1954|1951|1957|1954|1953.1|1950.1|2
1740053100000|2025-02-20 12:05:00|1955|1952|1955|1952|1955|1952|1953|1950|363
1740053400000|2025-02-20 12:10:00|1954|1951|1953|1950|1954|1951|1953|1950|20
1740053700000|2025-02-20 12:15:00|1951|1948|1953|1950|1953|1950|1951|1948|70
1740054000000|2025-02-20 12:20:00|1952|1949|1953|1950|1954|1951|1952|1949|12
1740054300000|2025-02-20 12:25:00|1954|1951|1954|1951|1954.5|1951.5|1952|1949|144
1740054600000|2025-02-20 12:30:00|1953|1950|1952.9|1949.9|1954|1951|1952|1949|112
1740054900000|2025-02-20 12:35:00|1953|1950|1954|1951|1954|1951|1952.9|1949.9|34
1740055200000|2025-02-20 12:40:00|1953.9|1950.9|1953|1950|1954|1951|1953|1950|1
1740055500000|2025-02-20 12:45:00|1954|1951|1953|1950|1954|1951|1952|1949|8
1740055800000|2025-02-20 12:50:00|1953.9|1950.9|1951.9|1948.9|1953.9|1950.9|1951.9|1948.9|13
1740056100000|2025-02-20 12:55:00|1951.4|1948.4|1952.4|1949.4|1952.9|1949.9|1950.9|1947.9|20
1740056400000|2025-02-20 13:00:00|1952.9|1949.9|1954.9|1951.9|1954.9|1951.9|1952.9|1949.9|18
1740056700000|2025-02-20 13:05:00|1953.9|1950.9|1954.9|1951.9|1954.9|1951.9|1953.9|1950.9|7
1740057000000|2025-02-20 13:10:00|1955|1952|1960|1957|1960|1957|1955|1952|211
1740057300000|2025-02-20 13:15:00|1959|1956|1959.9|1956.9|1960|1957|1957.9|1954.9|43
1740057600000|2025-02-20 13:20:00|1958.9|1955.9|1957.9|1954.9|1959.4|1956.4|1956.9|1953.9|69
1740057900000|2025-02-20 13:25:00|1958.4|1955.4|1954.9|1951.9|1958.9|1955.9|1954.9|1951.9|8
1740058200000|2025-02-20 13:30:00|1955.9|1952.9|1957.9|1954.9|1957.9|1954.9|1955.9|1952.9|80
1740058500000|2025-02-20 13:35:00|1958.9|1955.9|1958.9|1955.9|1958.9|1955.9|1958.9|1955.9|14
1740058800000|2025-02-20 13:40:00|1959.9|1956.9|1959.9|1956.9|1959.9|1956.9|1957.9|1954.9|117
1740059100000|2025-02-20 13:45:00|1958.9|1955.9|1959.9|1956.9|1959.9|1956.9|1958.9|1955.9|109
1740059400000|2025-02-20 13:50:00|1959.4|1956.4|1959.9|1956.9|1960.9|1957.9|1958.9|1955.9|42
1740059700000|2025-02-20 13:55:00|1958.9|1955.9|1960.9|1957.9|1961.9|1958.9|1958.9|1955.9|32
1740060000000|2025-02-20 14:00:00|1961.9|1958.9|1962.8|1959.8|1962.8|1959.8|1961.4|1958.4|122
1740060300000|2025-02-20 14:05:00|1961.9|1958.9|1961.8|1958.8|1962.8|1959.8|1958.9|1955.9|247
1740060600000|2025-02-20 14:10:00|1962.3|1959.3|1963.8|1960.8|1963.8|1960.8|1962.3|1959.3|696
1740060900000|2025-02-20 14:15:00|1964.8|1961.8|1967.8|1964.8|1967.8|1964.8|1964.8|1961.8|219
1740061200000|2025-02-20 14:20:00|1967.7|1964.7|1969.7|1966.7|1971.7|1968.7|1966.7|1963.7|902
1740061500000|2025-02-20 14:25:00|1969.8|1966.8|1970.8|1967.8|1970.8|1967.8|1968.8|1965.8|124
1740061800000|2025-02-20 14:30:00|1971.8|1968.8|1971.8|1968.8|1972.8|1969.8|1970.8|1967.8|146
1740062100000|2025-02-20 14:35:00|1972.8|1969.8|1971.8|1968.8|1972.8|1969.8|1971.7|1968.7|115
1740062400000|2025-02-20 14:40:00|1972.7|1969.7|1970.8|1967.8|1973.8|1970.8|1970.8|1967.8|62
1740062700000|2025-02-20 14:45:00|1972.8|1969.8|1971.8|1968.8|1972.8|1969.8|1970.8|1967.8|86
1740063000000|2025-02-20 14:50:00|1972.8|1969.8|1972.8|1969.8|1972.8|1969.8|1971.8|1968.8|130
1740063300000|2025-02-20 14:55:00|1973.8|1970.8|1971.8|1968.8|1973.8|1970.8|1971.3|1968.3|199
1740063600000|2025-02-20 15:00:00|1970.8|1967.8|1972.8|1969.8|1973.8|1970.8|1970.8|1967.8|231
1740063900000|2025-02-20 15:05:00|1973.8|1970.8|1974.8|1971.8|1974.8|1971.8|1973.8|1970.8|234
1740064200000|2025-02-20 15:10:00|1973.8|1970.8|1972.8|1969.8|1974.7|1971.7|1972.8|1969.8|290
1740064500000|2025-02-20 15:15:00|1973.8|1970.8|1973.8|1970.8|1974.8|1971.8|1973.8|1970.8|347
1740064800000|2025-02-20 15:20:00|1974.3|1971.3|1972.8|1969.8|1974.8|1971.8|1972.8|1969.8|131
1740065100000|2025-02-20 15:25:00|1973.8|1970.8|1972.8|1969.8|1973.8|1970.8|1972.3|1969.3|188
1740065400000|2025-02-20 15:30:00|1971.8|1968.8|1970.8|1967.8|1971.8|1968.8|1968.8|1965.8|104
1740065700000|2025-02-20 15:35:00|1969.8|1966.8|1968.8|1965.8|1969.8|1966.8|1966.8|1963.8|138
1740066000000|2025-02-20 15:40:00|1969.3|1966.3|1968.8|1965.8|1969.8|1966.8|1968.8|1965.8|20
1740066300000|2025-02-20 15:45:00|1969.8|1966.8|1969.8|1966.8|1971.8|1968.8|1969.8|1966.8|122
1740066600000|2025-02-20 15:50:00|1970.3|1967.3|1968.8|1965.8|1971.8|1968.8|1968.8|1965.8|8
1740066900000|2025-02-20 15:55:00|1967.8|1964.8|1968.8|1965.8|1968.8|1965.8|1967.8|1964.8|76
1740067200000|2025-02-20 16:00:00|1969.8|1966.8|1970.8|1967.8|1970.8|1967.8|1969.8|1966.8|60
1740067500000|2025-02-20 16:05:00|1971.8|1968.8|1969.8|1966.8|1971.8|1968.8|1968.8|1965.8|67
1740067800000|2025-02-20 16:10:00|1970.8|1967.8|1971.8|1968.8|1971.8|1968.8|1969.8|1966.8|9
1740068100000|2025-02-20 16:15:00|1972.8|1969.8|1973.8|1970.8|1973.8|1970.8|1972.8|1969.8|10
1740068400000|2025-02-20 16:20:00|1974.7|1971.7|1974.8|1971.8|1974.8|1971.8|1974.7|1971.7|446
1740068700000|2025-02-20 16:25:00|1974.3|1971.3|1973.8|1970.8|1974.8|1971.8|1973.7|1970.7|60
1740069000000|2025-02-20 16:30:00|1974.7|1971.7|1974.8|1971.8|1974.8|1971.8|1974.7|1971.7|46
1740069300000|2025-02-20 16:35:00|1974.7|1971.7|1977.7|1974.7|1977.7|1974.7|1974.7|1971.7|205
1740069600000|2025-02-20 16:40:00|1978.2|1975.2|1979.7|1976.7|1979.7|1976.7|1977.7|1974.7|86
1740069900000|2025-02-20 16:45:00|1979.8|1976.8|1979.7|1976.7|1979.8|1976.8|1977.7|1974.7|202
1740070200000|2025-02-20 16:50:00|||||||||41
1740070500000|2025-02-20 16:55:00|1978.7|1975.7|1980.7|1977.7|1980.7|1977.7|1978.7|1975.7|792
1740070800000|2025-02-20 17:00:00|1979.7|1976.7|1979.7|1976.7|1980.7|1977.7|1978.7|1975.7|92
1740071100000|2025-02-20 17:05:00|1979.8|1976.8|1978.7|1975.7|1979.8|1976.8|1977.7|1974.7|61
1740071400000|2025-02-20 17:10:00|1976.8|1973.8|1977.7|1974.7|1977.7|1974.7|1974.7|1971.7|108
1740071700000|2025-02-20 17:15:00|1978.7|1975.7|1980.7|1977.7|1980.7|1977.7|1977.7|1974.7|42
1740072000000|2025-02-20 17:20:00|1981.7|1978.7|1980.7|1977.7|1981.7|1978.7|1980.7|1977.7|254
1740072300000|2025-02-20 17:25:00|1981.2|1978.2|1980.7|1977.7|1982.7|1979.7|1978.7|1975.7|597
1740072600000|2025-02-20 17:30:00|1981.7|1978.7|1982.7|1979.7|1982.7|1979.7|1980.7|1977.7|208
1740072900000|2025-02-20 17:35:00|1982.6|1979.6|1981.7|1978.7|1982.6|1979.6|1980.7|1977.7|107
1740073200000|2025-02-20 17:40:00|1981.6|1978.6|1978.7|1975.7|1981.7|1978.7|1977.7|1974.7|280
1740073500000|2025-02-20 17:45:00|1979.2|1976.2|1978.7|1975.7|1979.7|1976.7|1977.6|1974.6|255
1740073800000|2025-02-20 17:50:00|1979.7|1976.7|1980.6|1977.6|1981.7|1978.7|1979.6|1976.6|1661
1740074100000|2025-02-20 17:55:00|1980.7|1977.7|1981.3|1978.3|1981.8|1978.8|1979.7|1976.7|948
1740126600000|2025-02-21 08:30:00|1976.7|1973.7|1973.7|1970.7|1978.2|1975.2|1972.2|1969.2|799
1740126900000|2025-02-21 08:35:00|1972.7|1969.7|1970.3|1967.3|1974.2|1971.2|1969.2|1966.2|40
1740127200000|2025-02-21 08:40:00|1970.8|1967.8|1969.2|1966.2|1971.3|1968.3|1967.7|1964.7|149
1740127500000|2025-02-21 08:45:00|1966.2|1963.2|1970.2|1967.2|1972.2|1969.2|1966.2|1963.2|96
1740127800000|2025-02-21 08:50:00|1970.3|1967.3|1971.2|1968.2|1971.2|1968.2|1969.7|1966.7|6
1740128100000|2025-02-21 08:55:00|1972.2|1969.2|1970.2|1967.2|1972.2|1969.2|1969.2|1966.2|18
1740128400000|2025-02-21 09:00:00|1969.7|1966.7|1971.2|1968.2|1971.2|1968.2|1969.2|1966.2|147
1740128700000|2025-02-21 09:05:00|1972.2|1969.2|1971.3|1968.3|1972.2|1969.2|1971.2|1968.2|50
1740129000000|2025-02-21 09:10:00|1971.7|1968.7|1972.2|1969.2|1972.2|1969.2|1971.2|1968.2|25
1740129300000|2025-02-21 09:15:00|1971.3|1968.3|1971.3|1968.3|1972.2|1969.2|1971.3|1968.3|6
1740129600000|2025-02-21 09:20:00|1971.8|1968.8|1971.8|1968.8|1972.3|1969.3|1971.8|1968.8|6
1740129900000|2025-02-21 09:25:00|1971.7|1968.7|1971.2|1968.2|1972.2|1969.2|1971.2|1968.2|8
1740130200000|2025-02-21 09:30:00|1971.7|1968.7|1972.2|1969.2|1972.2|1969.2|1971.7|1968.7|1
1740130500000|2025-02-21 09:35:00|1971.2|1968.2|1972.7|1969.7|1973.2|1970.2|1971.2|1968.2|27
1740130800000|2025-02-21 09:40:00|1972.2|1969.2|1973.2|1970.2|1973.2|1970.2|1971.2|1968.2|100
1740131100000|2025-02-21 09:45:00|1972.2|1969.2|1971.2|1968.2|1972.2|1969.2|1971.2|1968.2|13
1740131400000|2025-02-21 09:50:00|1971.7|1968.7|1971.2|1968.2|1972.2|1969.2|1971.2|1968.2|20
1740131700000|2025-02-21 09:55:00|1970.2|1967.2|1972.2|1969.2|1972.2|1969.2|1970.2|1967.2|2
1740132000000|2025-02-21 10:00:00|1971.2|1968.2|1972.2|1969.2|1972.2|1969.2|1971.2|1968.2|2
1740132300000|2025-02-21 10:05:00|1972.7|1969.7|1972.2|1969.2|1973.2|1970.2|1972.2|1969.2|1
1740132600000|2025-02-21 10:10:00|1972.7|1969.7|1972.2|1969.2|1973.2|1970.2|1972.2|1969.2|7
1740132900000|2025-02-21 10:15:00|||||||||1
1740133200000|2025-02-21 10:20:00|1970.2|1967.2|1971.2|1968.2|1972.2|1969.2|1969.2|1966.2|10
1740133500000|2025-02-21 10:25:00|1971.6|1968.6|1972.2|1969.2|1972.2|1969.2|1970.2|1967.2|6
1740133800000|2025-02-21 10:30:00|1972.1|1969.1|1973.2|1970.2|1973.2|1970.2|1971.2|1968.2|56
1740134100000|2025-02-21 10:35:00|1973.7|1970.7|1973.1|1970.1|1974.2|1971.2|1973.1|1970.1|6
1740134400000|2025-02-21 10:40:00|1973.2|1970.2|1973.1|1970.1|1974.1|1971.1|1973.1|1970.1|15
1740134700000|2025-02-21 10:45:00|1974.1|1971.1|1974.1|1971.1|1975.1|1972.1|1974.1|1971.1|70
1740135000000|2025-02-21 10:50:00|1973.1|1970.1|1974.1|1971.1|1974.6|1971.6|1973.1|1970.1|23
1740135300000|2025-02-21 10:55:00|1975.1|1972.1|1974.1|1971.1|1975.1|1972.1|1973.1|1970.1|110
1740135600000|2025-02-21 11:00:00|1974.6|1971.6|1975.1|1972.1|1975.1|1972.1|1974.1|1971.1|1
1740135900000|2025-02-21 11:05:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976.1|1973.1|103
1740136200000|2025-02-21 11:10:00|1977.6|1974.6|1978.1|1975.1|1978.1|1975.1|1976.6|1973.6|5
1740136500000|2025-02-21 11:15:00|||||||||65
1740136800000|2025-02-21 11:20:00|1977.6|1974.6|1977.1|1974.1|1977.6|1974.6|1976.1|1973.1|14
1740137100000|2025-02-21 11:25:00|1976.1|1973.1|1976.1|1973.1|1976.1|1973.1|1976.1|1973.1|2
1740137400000|2025-02-21 11:30:00|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|1976.6|1973.6|2
1740137700000|2025-02-21 11:35:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976.1|1973.1|53
1740138000000|2025-02-21 11:40:00|1978.1|1975.1|1977.1|1974.1|1978.1|1975.1|1977.1|1974.1|205
1740138300000|2025-02-21 11:45:00|1977.6|1974.6|1977.1|1974.1|1978.1|1975.1|1977.1|1974.1|6
1740138600000|2025-02-21 11:50:00|1976.1|1973.1|1979.1|1976.1|1979.1|1976.1|1976.1|1973.1|34
1740138900000|2025-02-21 11:55:00|1978.1|1975.1|1978.1|1975.1|1978.1|1975.1|1978.1|1975.1|3
1740139200000|2025-02-21 12:00:00|1978.6|1975.6|1979.1|1976.1|1979.1|1976.1|1978.1|1975.1|32
1740139500000|2025-02-21 12:05:00|||||||||15
1740139800000|2025-02-21 12:10:00|1980.1|1977.1|1977.1|1974.1|1980.1|1977.1|1975.5|1972.5|310
1740140100000|2025-02-21 12:15:00|1977|1974|1977.1|1974.1|1977.1|1974.1|1976.1|1973.1|106
1740140400000|2025-02-21 12:20:00|1976.1|1973.1|1975.6|1972.6|1976.1|1973.1|1975.1|1972.1|4
1740140700000|2025-02-21 12:25:00|1976|1973|1977.1|1974.1|1977.1|1974.1|1975.1|1972.1|5
1740141000000|2025-02-21 12:30:00|1977.6|1974.6|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|100
1740141300000|2025-02-21 12:35:00|1977.1|1974.1|1977.1|1974.1|1978.1|1975.1|1977.1|1974.1|16
1740141600000|2025-02-21 12:40:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976.1|1973.1|1
1740141900000|2025-02-21 12:45:00|1978.1|1975.1|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|116
1740142200000|2025-02-21 12:50:00|1977.1|1974.1|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|3
1740142500000|2025-02-21 12:55:00|1979.1|1976.1|1979.1|1976.1|1979.1|1976.1|1978.1|1975.1|13
1740142800000|2025-02-21 13:00:00|1980.1|1977.1|1977.1|1974.1|1980.1|1977.1|1977.1|1974.1|44
1740143100000|2025-02-21 13:05:00|1978.1|1975.1|1979.1|1976.1|1979.1|1976.1|1978.1|1975.1|10
1740143400000|2025-02-21 13:10:00|1978.1|1975.1|1978.1|1975.1|1979.1|1976.1|1977|1974|144
1740143700000|2025-02-21 13:15:00|1977.1|1974.1|1977.1|1974.1|1978.1|1975.1|1977.1|1974.1|6
1740144000000|2025-02-21 13:20:00|1978.1|1975.1|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|8
1740144300000|2025-02-21 13:25:00|1977.6|1974.6|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|54
1740144600000|2025-02-21 13:30:00|1977.1|1974.1|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|27
1740144900000|2025-02-21 13:35:00|1977.1|1974.1|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|292
1740145200000|2025-02-21 13:40:00|||||||||13
1740145500000|2025-02-21 13:45:00|1977.1|1974.1|1977.1|1974.1|1978.1|1975.1|1977.1|1974.1|72
1740145800000|2025-02-21 13:50:00|1978.1|1975.1|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|19
1740146100000|2025-02-21 13:55:00|1979.1|1976.1|1978.6|1975.6|1981.1|1978.1|1978.1|1975.1|164
1740146400000|2025-02-21 14:00:00|1979.1|1976.1|1979|1976|1980.1|1977.1|1977.1|1974.1|203
1740146700000|2025-02-21 14:05:00|1979.1|1976.1|1978|1975|1979.1|1976.1|1978|1975|13
1740147000000|2025-02-21 14:10:00|1978.1|1975.1|1979|1976|1979.1|1976.1|1978.1|1975.1|18
1740147300000|2025-02-21 14:15:00|1978|1975|1979|1976|1979|1976|1978|1975|82
1740147600000|2025-02-21 14:20:00|1978|1975|1980|1977|1980|1977|1978|1975|121
1740147900000|2025-02-21 14:25:00|1981|1978|1981|1978|1981|1978|1980|1977|137
1740148200000|2025-02-21 14:30:00|1981.1|1978.1|1982|1979|1984|1981|1981|1978|396
1740148500000|2025-02-21 14:35:00|1983|1980|1986|1983|1986|1983|1982|1979|206
1740148800000|2025-02-21 14:40:00|1985|1982|1989|1986|1989|1986|1985|1982|326
1740149100000|2025-02-21 14:45:00|1989.5|1986.5|1991|1988|1991|1988|1988|1985|257
1740149400000|2025-02-21 14:50:00|1990|1987|1991|1988|1991|1988|1990|1987|86
1740149700000|2025-02-21 14:55:00|1992|1989|1991|1988|1992|1989|1990|1987|165
1740150000000|2025-02-21 15:00:00|1992|1989|1993|1990|1993|1990|1991|1988|208
1740150300000|2025-02-21 15:05:00|1992.5|1989.5|1995|1992|1996|1993|1992|1989|341
1740150600000|2025-02-21 15:10:00|1993|1990|1995|1992|1995|1992|1992|1989|161
1740150900000|2025-02-21 15:15:00|1996|1993|1997|1994|1997|1994|1995|1992|256
1740151200000|2025-02-21 15:20:00|1997.1|1994.1|1996|1993|1997.1|1994.1|1996|1993|306
1740151500000|2025-02-21 15:25:00|1997|1994|1995|1992|1997|1994|1994|1991|184
1740151800000|2025-02-21 15:30:00|1996|1993|1996|1993|1996|1993|1996|1993|33
1740152100000|2025-02-21 15:35:00|1997|1994|1995|1992|1997|1994|1995|1992|142
1740152400000|2025-02-21 15:40:00|1994|1991|1993|1990|1995|1992|1993|1990|111
1740152700000|2025-02-21 15:45:00|1994|1991|1995|1992|1995|1992|1994|1991|61
1740153000000|2025-02-21 15:50:00|1994|1991|1996|1993|1996|1993|1994|1991|103
1740153300000|2025-02-21 15:55:00|1997|1994|1997|1994|1997|1994|1996|1993|225
1740153600000|2025-02-21 16:00:00|1996|1993|1995|1992|1996|1993|1995|1992|261
1740153900000|2025-02-21 16:05:00|1994.5|1991.5|1992|1989|1994.5|1991.5|1990|1987|131
1740154200000|2025-02-21 16:10:00|1990|1987|1988|1985|1990|1987|1987|1984|30
1740154500000|2025-02-21 16:15:00|1988.5|1985.5|1990|1987|1991|1988|1988.5|1985.5|113
1740154800000|2025-02-21 16:20:00|1989|1986|1991|1988|1991|1988|1989|1986|57
1740155100000|2025-02-21 16:25:00|1992|1989|1994|1991|1994|1991|1991|1988|15
1740155400000|2025-02-21 16:30:00|1995|1992|1997|1994|1998|1995|1995|1992|100
1740155700000|2025-02-21 16:35:00|1997.5|1994.5|1998|1995|1999|1996|1997.5|1994.5|473
1740156000000|2025-02-21 16:40:00|1997|1994|1998|1995|1998|1995|1997|1994|19
1740156300000|2025-02-21 16:45:00|||||||||38
1740156600000|2025-02-21 16:50:00|1998.5|1995.5|1997|1994|1998.5|1995.5|1997|1994|18
1740156900000|2025-02-21 16:55:00|1998|1995|1998|1995|1998|1995|1998|1995|20
1740157200000|2025-02-21 17:00:00|1997|1994|1996|1993|1997|1994|1995|1992|43
1740157500000|2025-02-21 17:05:00|1997|1994|1997|1994|1997|1994|1997|1994|80
1740157800000|2025-02-21 17:10:00|1998|1995|1999|1996|1999|1996|1998|1995|257
1740158100000|2025-02-21 17:15:00|1998|1995|1998|1995|1999|1996|1998|1995|56
1740158400000|2025-02-21 17:20:00|1999|1996|1998.5|1995.5|1999|1996|1998|1995|589
1740158700000|2025-02-21 17:25:00|1999|1996|1999|1996|1999|1996|1998|1995|78
1740159000000|2025-02-21 17:30:00|2000|1997|2000|1997|2000|1997|1999|1996|121
1740159300000|2025-02-21 17:35:00|1999|1996|1999|1996|2000|1997|1998|1995|112
1740159600000|2025-02-21 17:40:00|1998|1995|1992|1989|1999|1996|1992|1989|198
1740159900000|2025-02-21 17:45:00|1993|1990|1994.5|1991.5|1995|1992|1992|1989|240
1740160200000|2025-02-21 17:50:00|1994|1991|1996|1993|1998|1995|1993|1990|1223
1740160500000|2025-02-21 17:55:00|1995|1992|1995|1992|1996|1993|1994|1991|250
1740385800000|2025-02-24 08:30:00|1991.1|1988.1|1996.6|1993.6|1996.6|1993.6|1991.1|1988.1|564
1740386100000|2025-02-24 08:35:00|1996.1|1993.1|1995.6|1992.6|1996.1|1993.1|1994.6|1991.6|251
1740386400000|2025-02-24 08:40:00|1996.6|1993.6|1992.6|1989.6|1996.6|1993.6|1992.6|1989.6|264
1740386700000|2025-02-24 08:45:00|1991.6|1988.6|1995.6|1992.6|1997.6|1994.6|1991.6|1988.6|317
1740387000000|2025-02-24 08:50:00|1996.1|1993.1|1995.1|1992.1|1996.6|1993.6|1994.6|1991.6|420
1740387300000|2025-02-24 08:55:00|1994.6|1991.6|1992.6|1989.6|1995.6|1992.6|1992.6|1989.6|228
1740387600000|2025-02-24 09:00:00|1993.6|1990.6|1991.6|1988.6|1993.6|1990.6|1991.6|1988.6|215
1740387900000|2025-02-24 09:05:00|1992.6|1989.6|1992.6|1989.6|1992.6|1989.6|1991.6|1988.6|176
1740388200000|2025-02-24 09:10:00|1992.1|1989.1|1988.6|1985.6|1992.6|1989.6|1988.6|1985.6|467
1740388500000|2025-02-24 09:15:00|1989.6|1986.6|1989.6|1986.6|1989.6|1986.6|1987.6|1984.6|468
1740388800000|2025-02-24 09:20:00|1988.6|1985.6|1985.1|1982.1|1989.1|1986.1|1981.6|1978.6|1109
1740389100000|2025-02-24 09:25:00|1984.6|1981.6|1986.6|1983.6|1987.1|1984.1|1984.6|1981.6|172
1740389400000|2025-02-24 09:30:00|1987.6|1984.6|1987.6|1984.6|1987.6|1984.6|1987.6|1984.6|41
1740389700000|2025-02-24 09:35:00|1988.1|1985.1|1987.6|1984.6|1988.6|1985.6|1986.6|1983.6|83
1740390000000|2025-02-24 09:40:00|1987.1|1984.1|1987.6|1984.6|1987.6|1984.6|1986.1|1983.1|227
1740390300000|2025-02-24 09:45:00|1988.6|1985.6|1985.1|1982.1|1988.6|1985.6|1983.6|1980.6|404
1740390600000|2025-02-24 09:50:00|1984.6|1981.6|1984.6|1981.6|1985.6|1982.6|1982.6|1979.6|163
1740390900000|2025-02-24 09:55:00|1984.5|1981.5|1983.6|1980.6|1985.6|1982.6|1983.5|1980.5|59
1740391200000|2025-02-24 10:00:00|1984.1|1981.1|1984.5|1981.5|1985.5|1982.5|1983.5|1980.5|347
1740391500000|2025-02-24 10:05:00|1983.5|1980.5|1983.5|1980.5|1984.5|1981.5|1982.5|1979.5|222
1740391800000|2025-02-24 10:10:00|||||||||30
1740392100000|2025-02-24 10:15:00|||||||||315
1740392400000|2025-02-24 10:20:00|1984.5|1981.5|1984.5|1981.5|1984.5|1981.5|1982.5|1979.5|402
1740392700000|2025-02-24 10:25:00|1983.5|1980.5|1984.5|1981.5|1984.5|1981.5|1982.5|1979.5|72
1740393000000|2025-02-24 10:30:00|1983.5|1980.5|1984.5|1981.5|1984.5|1981.5|1983.5|1980.5|124
1740393300000|2025-02-24 10:35:00|1984|1981|1982.5|1979.5|1984.5|1981.5|1980.5|1977.5|357
1740393600000|2025-02-24 10:40:00|1981.5|1978.5|1983.5|1980.5|1983.5|1980.5|1981.5|1978.5|111
1740393900000|2025-02-24 10:45:00|1983|1980|1982.5|1979.5|1984|1981|1982|1979|220
1740394200000|2025-02-24 10:50:00|1982|1979|1982.5|1979.5|1982.5|1979.5|1981.5|1978.5|113
1740394500000|2025-02-24 10:55:00|1982|1979|1983|1980|1983.5|1980.5|1982|1979|447
1740394800000|2025-02-24 11:00:00|1982.5|1979.5|1983.5|1980.5|1983.5|1980.5|1982.5|1979.5|206
1740395100000|2025-02-24 11:05:00|1982.5|1979.5|1983.5|1980.5|1983.5|1980.5|1982.5|1979.5|277
1740395400000|2025-02-24 11:10:00|1983|1980|1983|1980|1984.5|1981.5|1982|1979|339
1740395700000|2025-02-24 11:15:00|1982.5|1979.5|1982.5|1979.5|1983|1980|1982.5|1979.5|487
1740396000000|2025-02-24 11:20:00|1983.5|1980.5|1983.5|1980.5|1983.5|1980.5|1983|1980|288
1740396300000|2025-02-24 11:25:00|1984.5|1981.5|1983.5|1980.5|1984.5|1981.5|1983.5|1980.5|142
1740396600000|2025-02-24 11:30:00|1984|1981|1984.5|1981.5|1984.5|1981.5|1983.5|1980.5|689
1740396900000|2025-02-24 11:35:00|1985.5|1982.5|1983.5|1980.5|1985.5|1982.5|1983.5|1980.5|133
1740397200000|2025-02-24 11:40:00|1984.5|1981.5|1984.5|1981.5|1985.5|1982.5|1984|1981|163
1740397500000|2025-02-24 11:45:00|1985.5|1982.5|1985.5|1982.5|1986.5|1983.5|1984.5|1981.5|337
1740397800000|2025-02-24 11:50:00|1986.5|1983.5|1989.5|1986.5|1989.5|1986.5|1985.5|1982.5|1052
1740398100000|2025-02-24 11:55:00|1990.5|1987.5|1991.5|1988.5|1992.5|1989.5|1990|1987|335
1740398400000|2025-02-24 12:00:00|1992|1989|1988.5|1985.5|1992.5|1989.5|1988.5|1985.5|189
1740398700000|2025-02-24 12:05:00|1989.5|1986.5|1993.5|1990.5|1993.5|1990.5|1988.5|1985.5|600
1740399000000|2025-02-24 12:10:00|1993|1990|1993.5|1990.5|1994|1991|1993|1990|217
1740399300000|2025-02-24 12:15:00|1994|1991|1991.5|1988.5|1994.5|1991.5|1991|1988|232
1740399600000|2025-02-24 12:20:00|1990.5|1987.5|1994.5|1991.5|1995|1992|1990.5|1987.5|613
1740399900000|2025-02-24 12:25:00|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|1995|1992|249
1740400200000|2025-02-24 12:30:00|1995|1992|1995.5|1992.5|1995.5|1992.5|1995|1992|58
1740400500000|2025-02-24 12:35:00|1995|1992|1994.5|1991.5|1995|1992|1994.5|1991.5|117
1740400800000|2025-02-24 12:40:00|1993.5|1990.5|1992.5|1989.5|1994|1991|1992.5|1989.5|412
1740401100000|2025-02-24 12:45:00|1991.5|1988.5|1992.5|1989.5|1993.5|1990.5|1991.5|1988.5|311
1740401400000|2025-02-24 12:50:00|1992.4|1989.4|1991.5|1988.5|1992.5|1989.5|1991.5|1988.5|112
1740401700000|2025-02-24 12:55:00|1991.4|1988.4|1990.4|1987.4|1991.5|1988.5|1989.9|1986.9|333
1740402000000|2025-02-24 13:00:00|1989.9|1986.9|1986.4|1983.4|1989.9|1986.9|1981.4|1978.4|942
1740402300000|2025-02-24 13:05:00|1985.9|1982.9|1989.4|1986.4|1990.4|1987.4|1985.4|1982.4|1954
1740402600000|2025-02-24 13:10:00|1988.4|1985.4|1987.4|1984.4|1989.4|1986.4|1984.4|1981.4|1392
1740402900000|2025-02-24 13:15:00|1988.4|1985.4|1986.4|1983.4|1988.4|1985.4|1986.4|1983.4|307
1740403200000|2025-02-24 13:20:00|1987.4|1984.4|1985.4|1982.4|1987.4|1984.4|1983.4|1980.4|648
1740403500000|2025-02-24 13:25:00|1986.4|1983.4|1984.4|1981.4|1986.4|1983.4|1983.4|1980.4|472
1740403800000|2025-02-24 13:30:00|1983.4|1980.4|1987.4|1984.4|1987.4|1984.4|1983.4|1980.4|750
1740404100000|2025-02-24 13:35:00|1987.9|1984.9|1989.4|1986.4|1989.4|1986.4|1987.9|1984.9|176
1740404400000|2025-02-24 13:40:00|1988.4|1985.4|1987.4|1984.4|1989.4|1986.4|1987.4|1984.4|221
1740404700000|2025-02-24 13:45:00|1988.4|1985.4|1988.4|1985.4|1989.4|1986.4|1985.4|1982.4|355
1740405000000|2025-02-24 13:50:00|||||||||145
1740405300000|2025-02-24 13:55:00|1989.4|1986.4|1990.4|1987.4|1990.9|1987.9|1989.4|1986.4|247
1740405600000|2025-02-24 14:00:00|1989.4|1986.4|1990.4|1987.4|1990.4|1987.4|1987.4|1984.4|306
1740405900000|2025-02-24 14:05:00|||||||||255
1740406200000|2025-02-24 14:10:00|1989.4|1986.4|1991.4|1988.4|1992.4|1989.4|1989.4|1986.4|652
1740406500000|2025-02-24 14:15:00|1991.9|1988.9|1992.4|1989.4|1992.4|1989.4|1991.9|1988.9|483
1740406800000|2025-02-24 14:20:00|1991.4|1988.4|1993.4|1990.4|1993.4|1990.4|1987.4|1984.4|549
1740407100000|2025-02-24 14:25:00|1994.4|1991.4|1994.4|1991.4|1995.4|1992.4|1994.4|1991.4|871
1740407400000|2025-02-24 14:30:00|1995.4|1992.4|1997.4|1994.4|1998.4|1995.4|1994.9|1991.9|929
1740407700000|2025-02-24 14:35:00|1998.4|1995.4|1997.4|1994.4|1998.4|1995.4|1996.4|1993.4|1156
1740408000000|2025-02-24 14:40:00|1996.4|1993.4|1991.4|1988.4|1997.4|1994.4|1991.4|1988.4|659
1740408300000|2025-02-24 14:45:00|1992.4|1989.4|1993.4|1990.4|1993.4|1990.4|1992.4|1989.4|294
1740408600000|2025-02-24 14:50:00|1994.4|1991.4|1988.4|1985.4|1995.4|1992.4|1988.4|1985.4|543
1740408900000|2025-02-24 14:55:00|1987.4|1984.4|1987.4|1984.4|1987.4|1984.4|1985.4|1982.4|771
1740409200000|2025-02-24 15:00:00|1987.9|1984.9|1986.4|1983.4|1988.4|1985.4|1986.4|1983.4|505
1740409500000|2025-02-24 15:05:00|1985.4|1982.4|1987.4|1984.4|1987.4|1984.4|1984.4|1981.4|550
1740409800000|2025-02-24 15:10:00|1986.4|1983.4|1984.4|1981.4|1989.4|1986.4|1983.4|1980.4|1315
1740410100000|2025-02-24 15:15:00|1985.4|1982.4|1984.4|1981.4|1986.4|1983.4|1983.4|1980.4|480
1740410400000|2025-02-24 15:20:00|1985.4|1982.4|1984.4|1981.4|1986.4|1983.4|1984.4|1981.4|365
1740410700000|2025-02-24 15:25:00|1983.4|1980.4|1981.4|1978.4|1983.9|1980.9|1980.4|1977.4|690
1740411000000|2025-02-24 15:30:00|1980.4|1977.4|1973.4|1970.4|1980.4|1977.4|1970.4|1967.4|3311
1740411300000|2025-02-24 15:35:00|1974.4|1971.4|1976.4|1973.4|1976.4|1973.4|1974.4|1971.4|414
1740411600000|2025-02-24 15:40:00|1977.4|1974.4|1968.8|1965.8|1977.4|1974.4|1966.4|1963.4|1568
1740411900000|2025-02-24 15:45:00|1969.3|1966.3|1965.3|1962.3|1971.3|1968.3|1963.3|1960.3|920
1740412200000|2025-02-24 15:50:00|1966.3|1963.3|1965.3|1962.3|1966.3|1963.3|1963.3|1960.3|842
1740412500000|2025-02-24 15:55:00|1966.3|1963.3|1966.3|1963.3|1966.3|1963.3|1963.3|1960.3|388
1740412800000|2025-02-24 16:00:00|1965.8|1962.8|1966.3|1963.3|1966.3|1963.3|1965.8|1962.8|335
1740413100000|2025-02-24 16:05:00|1968.3|1965.3|1968.3|1965.3|1971.3|1968.3|1967.3|1964.3|785
1740413400000|2025-02-24 16:10:00|1967.3|1964.3|1965.3|1962.3|1967.3|1964.3|1964.3|1961.3|429
1740413700000|2025-02-24 16:15:00|1966.3|1963.3|1968.3|1965.3|1968.3|1965.3|1965.3|1962.3|1020
1740414000000|2025-02-24 16:20:00|1967.3|1964.3|1970.3|1967.3|1970.3|1967.3|1966.3|1963.3|503
1740414300000|2025-02-24 16:25:00|1969.8|1966.8|1971.3|1968.3|1971.8|1968.8|1968.3|1965.3|770
1740414600000|2025-02-24 16:30:00|1972.3|1969.3|1972.3|1969.3|1973.8|1970.8|1971.3|1968.3|471
1740414900000|2025-02-24 16:35:00|1973.3|1970.3|1972.3|1969.3|1974.3|1971.3|1972.3|1969.3|388
1740415200000|2025-02-24 16:40:00|1972.8|1969.8|1969.8|1966.8|1973.3|1970.3|1969.3|1966.3|558
1740415500000|2025-02-24 16:45:00|1969.3|1966.3|1971.3|1968.3|1971.3|1968.3|1969.3|1966.3|228
1740415800000|2025-02-24 16:50:00|1972.3|1969.3|1971.3|1968.3|1972.3|1969.3|1970.3|1967.3|219
1740416100000|2025-02-24 16:55:00|1972.3|1969.3|1970.3|1967.3|1972.3|1969.3|1969.3|1966.3|343
1740416400000|2025-02-24 17:00:00|1971.3|1968.3|1971.8|1968.8|1971.8|1968.8|1970.3|1967.3|174
1740416700000|2025-02-24 17:05:00|1971.3|1968.3|1971.3|1968.3|1972.3|1969.3|1971.3|1968.3|247
1740417000000|2025-02-24 17:10:00|1972.3|1969.3|1972.3|1969.3|1972.8|1969.8|1971.3|1968.3|760
1740417300000|2025-02-24 17:15:00|1973.3|1970.3|1971.3|1968.3|1973.3|1970.3|1970.3|1967.3|502
1740417600000|2025-02-24 17:20:00|1970.8|1967.8|1967.3|1964.3|1971.3|1968.3|1965.3|1962.3|665
1740417900000|2025-02-24 17:25:00|1966.3|1963.3|1964.3|1961.3|1967.3|1964.3|1960.8|1957.8|1177
1740418200000|2025-02-24 17:30:00|1964.8|1961.8|1967.3|1964.3|1968.3|1965.3|1964.3|1961.3|899
1740418500000|2025-02-24 17:35:00|1966.3|1963.3|1965.3|1962.3|1967.3|1964.3|1965.3|1962.3|457
1740418800000|2025-02-24 17:40:00|1966.3|1963.3|1963.3|1960.3|1967.3|1964.3|1962.3|1959.3|921
1740419100000|2025-02-24 17:45:00|1962.8|1959.8|1962.3|1959.3|1963.3|1960.3|1961.3|1958.3|1487
1740419400000|2025-02-24 17:50:00|1962.8|1959.8|1960.3|1957.3|1963.3|1960.3|1954.3|1951.3|3775
1740419700000|2025-02-24 17:55:00|1959.3|1956.3|1955.3|1952.3|1961.3|1958.3|1954.3|1951.3|1715
1740420000000|2025-02-24 18:00:00|||||||||3
1740472200000|2025-02-25 08:30:00|1946.8|1943.8|1950.8|1947.8|1950.8|1947.8|1944.8|1941.8|857
1740472500000|2025-02-25 08:35:00|1951.8|1948.8|1954.8|1951.8|1958.8|1955.8|1951.8|1948.8|315
1740472800000|2025-02-25 08:40:00|1955.3|1952.3|1957.8|1954.8|1959.3|1956.3|1955.3|1952.3|234
1740473100000|2025-02-25 08:45:00|1957.3|1954.3|1956.8|1953.8|1959.8|1956.8|1955.8|1952.8|227
1740473400000|2025-02-25 08:50:00|1956.3|1953.3|1956.8|1953.8|1957.8|1954.8|1955.8|1952.8|205
1740473700000|2025-02-25 08:55:00|1955.8|1952.8|1955.8|1952.8|1956.8|1953.8|1955.8|1952.8|428
1740474000000|2025-02-25 09:00:00|1953.8|1950.8|1958.8|1955.8|1959.8|1956.8|1953.8|1950.8|293
1740474300000|2025-02-25 09:05:00|1958.3|1955.3|1960.8|1957.8|1960.8|1957.8|1958.3|1955.3|227
1740474600000|2025-02-25 09:10:00|1959.8|1956.8|1960.3|1957.3|1960.8|1957.8|1959.8|1956.8|42
1740474900000|2025-02-25 09:15:00|1960.8|1957.8|1960.3|1957.3|1961.8|1958.8|1959.8|1956.8|469
1740475200000|2025-02-25 09:20:00|1960.8|1957.8|1960.8|1957.8|1961.8|1958.8|1959.8|1956.8|63
1740475500000|2025-02-25 09:25:00|1961.3|1958.3|1962.3|1959.3|1962.8|1959.8|1960.8|1957.8|103
1740475800000|2025-02-25 09:30:00|1962.8|1959.8|1962.8|1959.8|1963.8|1960.8|1961.8|1958.8|81
1740476100000|2025-02-25 09:35:00|1963.3|1960.3|1960.8|1957.8|1963.8|1960.8|1959.8|1956.8|141
1740476400000|2025-02-25 09:40:00|1961.8|1958.8|1960.8|1957.8|1961.8|1958.8|1960.8|1957.8|83
1740476700000|2025-02-25 09:45:00|1961.8|1958.8|1961.8|1958.8|1962.8|1959.8|1960.8|1957.8|91
1740477000000|2025-02-25 09:50:00|1961.7|1958.7|1958.8|1955.8|1961.8|1958.8|1958.8|1955.8|105
1740477300000|2025-02-25 09:55:00|1957.8|1954.8|1957.8|1954.8|1957.8|1954.8|1956.8|1953.8|145
1740477600000|2025-02-25 10:00:00|1958.8|1955.8|1957.7|1954.7|1959.8|1956.8|1956.7|1953.7|400
1740477900000|2025-02-25 10:05:00|1958.2|1955.2|1956.7|1953.7|1958.7|1955.7|1956.2|1953.2|65
1740478200000|2025-02-25 10:10:00|1957.7|1954.7|1957.7|1954.7|1957.7|1954.7|1957.2|1954.2|51
1740478500000|2025-02-25 10:15:00|1956.7|1953.7|1952.7|1949.7|1956.7|1953.7|1952.7|1949.7|83
1740478800000|2025-02-25 10:20:00|1953.7|1950.7|1951.7|1948.7|1954.7|1951.7|1951.7|1948.7|178
1740479100000|2025-02-25 10:25:00|1952.2|1949.2|1954.7|1951.7|1954.7|1951.7|1951.7|1948.7|74
1740479400000|2025-02-25 10:30:00|1955.7|1952.7|1955.7|1952.7|1955.7|1952.7|1955.7|1952.7|358
1740479700000|2025-02-25 10:35:00|1956.7|1953.7|1956.7|1953.7|1957.7|1954.7|1955.2|1952.2|258
1740480000000|2025-02-25 10:40:00|1957.2|1954.2|1957.2|1954.2|1957.7|1954.7|1956.7|1953.7|268
1740480300000|2025-02-25 10:45:00|1957.7|1954.7|1958.7|1955.7|1959.2|1956.2|1957.7|1954.7|92
1740480600000|2025-02-25 10:50:00|1959.7|1956.7|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|60
1740480900000|2025-02-25 10:55:00|1958.2|1955.2|1959.7|1956.7|1959.7|1956.7|1957.2|1954.2|35
1740481200000|2025-02-25 11:00:00|1959.2|1956.2|1960.2|1957.2|1960.2|1957.2|1957.7|1954.7|201
1740481500000|2025-02-25 11:05:00|1960.7|1957.7|1959.7|1956.7|1960.7|1957.7|1959.7|1956.7|87
1740481800000|2025-02-25 11:10:00|1960.2|1957.2|1960.7|1957.7|1961.7|1958.7|1959.7|1956.7|99
1740482100000|2025-02-25 11:15:00|1961.2|1958.2|1962.7|1959.7|1962.7|1959.7|1960.7|1957.7|85
1740482400000|2025-02-25 11:20:00|1963.2|1960.2|1959.7|1956.7|1963.2|1960.2|1959.7|1956.7|84
1740482700000|2025-02-25 11:25:00|1958.7|1955.7|1957.7|1954.7|1958.7|1955.7|1957.2|1954.2|71
1740483000000|2025-02-25 11:30:00|||||||||120
1740483300000|2025-02-25 11:35:00|1958.7|1955.7|1957.7|1954.7|1960.2|1957.2|1957.7|1954.7|262
1740483600000|2025-02-25 11:40:00|1956.7|1953.7|1957.7|1954.7|1957.7|1954.7|1956.7|1953.7|228
1740483900000|2025-02-25 11:45:00|1958.2|1955.2|1954.7|1951.7|1958.2|1955.2|1954.7|1951.7|880
1740484200000|2025-02-25 11:50:00|1954.2|1951.2|1951.7|1948.7|1955.7|1952.7|1950.7|1947.7|805
1740484500000|2025-02-25 11:55:00|1950.7|1947.7|1949.7|1946.7|1951.7|1948.7|1948.2|1945.2|388
1740484800000|2025-02-25 12:00:00|1950.2|1947.2|1954.7|1951.7|1954.7|1951.7|1948.7|1945.7|580
1740485100000|2025-02-25 12:05:00|1956.7|1953.7|1953.7|1950.7|1958.7|1955.7|1953.7|1950.7|381
1740485400000|2025-02-25 12:10:00|1952.7|1949.7|1955.7|1952.7|1957.2|1954.2|1952.7|1949.7|83
1740485700000|2025-02-25 12:15:00|1954.7|1951.7|1955.7|1952.7|1956.7|1953.7|1954.7|1951.7|146
1740486000000|2025-02-25 12:20:00|1956.2|1953.2|1956.7|1953.7|1956.7|1953.7|1955.7|1952.7|56
1740486300000|2025-02-25 12:25:00|1955.7|1952.7|1956.7|1953.7|1957.7|1954.7|1955.7|1952.7|412
1740486600000|2025-02-25 12:30:00|1955.7|1952.7|1954.7|1951.7|1955.7|1952.7|1952.7|1949.7|238
1740486900000|2025-02-25 12:35:00|1955.7|1952.7|1951.7|1948.7|1955.7|1952.7|1951.7|1948.7|121
1740487200000|2025-02-25 12:40:00|1952.7|1949.7|1954.7|1951.7|1955.2|1952.2|1952.7|1949.7|92
1740487500000|2025-02-25 12:45:00|1955.2|1952.2|1954.7|1951.7|1955.7|1952.7|1954.7|1951.7|152
1740487800000|2025-02-25 12:50:00|1955.2|1952.2|1954.7|1951.7|1955.7|1952.7|1954.7|1951.7|40
1740488100000|2025-02-25 12:55:00|1951.7|1948.7|1954.7|1951.7|1954.7|1951.7|1950.7|1947.7|254
1740488400000|2025-02-25 13:00:00|1955.7|1952.7|1957.7|1954.7|1961.7|1958.7|1954.7|1951.7|823
1740488700000|2025-02-25 13:05:00|1958.2|1955.2|1957.7|1954.7|1959.7|1956.7|1957.7|1954.7|450
1740489000000|2025-02-25 13:10:00|1958.7|1955.7|1959.7|1956.7|1961.7|1958.7|1957.7|1954.7|446
1740489300000|2025-02-25 13:15:00|1959.6|1956.6|1961.6|1958.6|1961.7|1958.7|1959.6|1956.6|328
1740489600000|2025-02-25 13:20:00|1962.6|1959.6|1963.6|1960.6|1964.6|1961.6|1961.6|1958.6|811
1740489900000|2025-02-25 13:25:00|1964.6|1961.6|1965.6|1962.6|1965.6|1962.6|1963.6|1960.6|398
1740490200000|2025-02-25 13:30:00|1964.6|1961.6|1968.6|1965.6|1969.6|1966.6|1964.6|1961.6|350
1740490500000|2025-02-25 13:35:00|1968.1|1965.1|1967.6|1964.6|1968.6|1965.6|1964.6|1961.6|421
1740490800000|2025-02-25 13:40:00|1965.6|1962.6|1965.6|1962.6|1967.6|1964.6|1965.6|1962.6|261
1740491100000|2025-02-25 13:45:00|1966.6|1963.6|1967.6|1964.6|1967.6|1964.6|1962.6|1959.6|649
1740491400000|2025-02-25 13:50:00|1966.6|1963.6|1966.6|1963.6|1967.1|1964.1|1965.6|1962.6|176
1740491700000|2025-02-25 13:55:00|1967.6|1964.6|1967.6|1964.6|1968.6|1965.6|1966.1|1963.1|319
1740492000000|2025-02-25 14:00:00|1968.6|1965.6|1970.6|1967.6|1971.6|1968.6|1968.6|1965.6|443
1740492300000|2025-02-25 14:05:00|1969.6|1966.6|1970.6|1967.6|1970.6|1967.6|1969.6|1966.6|257
1740492600000|2025-02-25 14:10:00|1969.6|1966.6|1968.1|1965.1|1970.6|1967.6|1965.6|1962.6|286
1740492900000|2025-02-25 14:15:00|1967.6|1964.6|1969.6|1966.6|1969.6|1966.6|1967.6|1964.6|296
1740493200000|2025-02-25 14:20:00|1970.6|1967.6|1970.6|1967.6|1971.6|1968.6|1970.6|1967.6|277
1740493500000|2025-02-25 14:25:00|1971.6|1968.6|1969.6|1966.6|1971.6|1968.6|1969.6|1966.6|439
1740493800000|2025-02-25 14:30:00|1968.6|1965.6|1971.6|1968.6|1971.6|1968.6|1968.6|1965.6|524
1740494100000|2025-02-25 14:35:00|1972.6|1969.6|1972.6|1969.6|1973.6|1970.6|1972.6|1969.6|352
1740494400000|2025-02-25 14:40:00|1973.1|1970.1|1970.6|1967.6|1974.1|1971.1|1970.6|1967.6|741
1740494700000|2025-02-25 14:45:00|1971.6|1968.6|1973.6|1970.6|1975.6|1972.6|1971.6|1968.6|317
1740495000000|2025-02-25 14:50:00|1972.6|1969.6|1971.6|1968.6|1972.6|1969.6|1969.6|1966.6|376
1740495300000|2025-02-25 14:55:00|1970.6|1967.6|1967.6|1964.6|1970.6|1967.6|1963.6|1960.6|643
1740495600000|2025-02-25 15:00:00|1968.6|1965.6|1972.6|1969.6|1973.6|1970.6|1968.6|1965.6|423
1740495900000|2025-02-25 15:05:00|1973.1|1970.1|1970.6|1967.6|1975.6|1972.6|1970.6|1967.6|528
1740496200000|2025-02-25 15:10:00|1972.1|1969.1|1974.6|1971.6|1974.6|1971.6|1969.6|1966.6|467
1740496500000|2025-02-25 15:15:00|1975.1|1972.1|1976.6|1973.6|1976.6|1973.6|1973.6|1970.6|238
1740496800000|2025-02-25 15:20:00|1977.6|1974.6|1973.6|1970.6|1977.6|1974.6|1972.6|1969.6|582
1740497100000|2025-02-25 15:25:00|1974.6|1971.6|1973.6|1970.6|1974.6|1971.6|1972.6|1969.6|255
1740497400000|2025-02-25 15:30:00|1974.6|1971.6|1975.6|1972.6|1976.6|1973.6|1974.6|1971.6|678
1740497700000|2025-02-25 15:35:00|1976.6|1973.6|1977.6|1974.6|1977.6|1974.6|1976.6|1973.6|177
1740498000000|2025-02-25 15:40:00|1976.6|1973.6|1976.6|1973.6|1976.6|1973.6|1975.6|1972.6|118
1740498300000|2025-02-25 15:45:00|1975.6|1972.6|1977.6|1974.6|1977.6|1974.6|1974.6|1971.6|413
1740498600000|2025-02-25 15:50:00|1979.6|1976.6|1979.6|1976.6|1980.6|1977.6|1979.6|1976.6|495
1740498900000|2025-02-25 15:55:00|1978.6|1975.6|1978.6|1975.6|1979.6|1976.6|1978.6|1975.6|205
1740499200000|2025-02-25 16:00:00|1979.6|1976.6|1986.5|1983.5|1987.5|1984.5|1979.6|1976.6|900
1740499500000|2025-02-25 16:05:00|1987|1984|1984.5|1981.5|1988.5|1985.5|1984.5|1981.5|598
1740499800000|2025-02-25 16:10:00|1984.6|1981.6|1984.5|1981.5|1986|1983|1983.6|1980.6|271
1740500100000|2025-02-25 16:15:00|1985|1982|1986.5|1983.5|1986.5|1983.5|1984.5|1981.5|390
1740500400000|2025-02-25 16:20:00|1985.5|1982.5|1987.5|1984.5|1988.5|1985.5|1985.5|1982.5|576
1740500700000|2025-02-25 16:25:00|1988.5|1985.5|1990.5|1987.5|1990.5|1987.5|1987.5|1984.5|457
1740501000000|2025-02-25 16:30:00|1989.5|1986.5|1990.5|1987.5|1991.5|1988.5|1989.5|1986.5|429
1740501300000|2025-02-25 16:35:00|1991.5|1988.5|1991.5|1988.5|1991.5|1988.5|1991.5|1988.5|594
1740501600000|2025-02-25 16:40:00|1992.5|1989.5|1990.5|1987.5|1992.5|1989.5|1989.5|1986.5|919
1740501900000|2025-02-25 16:45:00|1991.5|1988.5|1991.5|1988.5|1992.5|1989.5|1991.5|1988.5|347
1740502200000|2025-02-25 16:50:00|1992.5|1989.5|1991.5|1988.5|1992.5|1989.5|1990.5|1987.5|409
1740502500000|2025-02-25 16:55:00|1990.5|1987.5|1992.5|1989.5|1992.5|1989.5|1990.5|1987.5|322
1740502800000|2025-02-25 17:00:00|1993.5|1990.5|1993.5|1990.5|1993.5|1990.5|1993.5|1990.5|150
1740503100000|2025-02-25 17:05:00|1993|1990|1992.5|1989.5|1993.5|1990.5|1991.5|1988.5|662
1740503400000|2025-02-25 17:10:00|1993.5|1990.5|1994.5|1991.5|1995.5|1992.5|1993|1990|581
1740503700000|2025-02-25 17:15:00|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|1994.5|1991.5|421
1740504000000|2025-02-25 17:20:00|1996.5|1993.5|1996.5|1993.5|1997.5|1994.5|1995.5|1992.5|695
1740504300000|2025-02-25 17:25:00|1997.5|1994.5|1996.5|1993.5|1997.5|1994.5|1996.5|1993.5|397
1740504600000|2025-02-25 17:30:00|1997.5|1994.5|1997.5|1994.5|1998.5|1995.5|1996.5|1993.5|430
1740504900000|2025-02-25 17:35:00|1998.5|1995.5|1996.5|1993.5|1998.5|1995.5|1996.5|1993.5|1130
1740505200000|2025-02-25 17:40:00|1997.5|1994.5|1995.5|1992.5|1997.5|1994.5|1994.5|1991.5|1571
1740505500000|2025-02-25 17:45:00|1996.5|1993.5|1994.5|1991.5|1996.5|1993.5|1993.5|1990.5|1209
1740505800000|2025-02-25 17:50:00|1995.5|1992.5|1997.5|1994.5|1998.5|1995.5|1994.5|1991.5|4153
1740506100000|2025-02-25 17:55:00|1998|1995|1996.5|1993.5|1998|1995|1994.5|1991.5|3146
1740558600000|2025-02-26 08:30:00|1990.1|1987.1|1996.1|1993.1|1997.1|1994.1|1990.1|1987.1|1116
1740558900000|2025-02-26 08:35:00|1997|1994|1996|1993|1997.1|1994.1|1996|1993|489
1740559200000|2025-02-26 08:40:00|1995.5|1992.5|1995|1992|1995.5|1992.5|1995|1992|324
1740559500000|2025-02-26 08:45:00|1996|1993|1992.1|1989.1|1997|1994|1991.1|1988.1|577
1740559800000|2025-02-26 08:50:00|1993.1|1990.1|1993.1|1990.1|1995.1|1992.1|1993.1|1990.1|292
1740560100000|2025-02-26 08:55:00|1992.1|1989.1|1991.1|1988.1|1993.1|1990.1|1989.1|1986.1|738
1740560400000|2025-02-26 09:00:00|1990.1|1987.1|1990.1|1987.1|1992.1|1989.1|1990.1|1987.1|691
1740560700000|2025-02-26 09:05:00|1991.1|1988.1|1991.1|1988.1|1991.6|1988.6|1990.1|1987.1|243
1740561000000|2025-02-26 09:10:00|1992.1|1989.1|1992.1|1989.1|1993.1|1990.1|1990.1|1987.1|611
1740561300000|2025-02-26 09:15:00|1993.1|1990.1|1992.1|1989.1|1993.1|1990.1|1992.1|1989.1|261
1740561600000|2025-02-26 09:20:00|1992.6|1989.6|1993.1|1990.1|1993.1|1990.1|1992.6|1989.6|17
1740561900000|2025-02-26 09:25:00|1994|1991|1994|1991|1994|1991|1992.1|1989.1|211
1740562200000|2025-02-26 09:30:00|1993.5|1990.5|1996|1993|1996|1993|1993.5|1990.5|569
1740562500000|2025-02-26 09:35:00|1995.5|1992.5|1994|1991|1996|1993|1994|1991|170
1740562800000|2025-02-26 09:40:00|1994.5|1991.5|1994|1991|1994.5|1991.5|1994|1991|66
1740563100000|2025-02-26 09:45:00|1993.5|1990.5|1994|1991|1994|1991|1993.5|1990.5|94
1740563400000|2025-02-26 09:50:00|1993.5|1990.5|1992|1989|1994|1991|1992|1989|137
1740563700000|2025-02-26 09:55:00|1990.5|1987.5|1991|1988|1991|1988|1990|1987|71
1740564000000|2025-02-26 10:00:00|1992|1989|1992|1989|1992|1989|1992|1989|117
1740564300000|2025-02-26 10:05:00|1992.5|1989.5|1990|1987|1992.5|1989.5|1990|1987|124
1740564600000|2025-02-26 10:10:00|1989.1|1986.1|1988|1985|1990|1987|1987|1984|191
1740564900000|2025-02-26 10:15:00|1987|1984|1990|1987|1990|1987|1987|1984|41
1740565200000|2025-02-26 10:20:00|1989|1986|1988|1985|1989|1986|1988|1985|76
1740565500000|2025-02-26 10:25:00|1989|1986|1989|1986|1990|1987|1988.5|1985.5|54
1740565800000|2025-02-26 10:30:00|1988|1985|1988|1985|1988|1985|1988|1985|24
1740566100000|2025-02-26 10:35:00|1989|1986|1989|1986|1989|1986|1989|1986|103
1740566400000|2025-02-26 10:40:00|1988|1985|1990|1987|1990|1987|1987|1984|107
1740566700000|2025-02-26 10:45:00|1991|1988|1988|1985|1991.5|1988.5|1988|1985|225
1740567000000|2025-02-26 10:50:00|1989|1986|1990|1987|1990|1987|1989|1986|39
1740567300000|2025-02-26 10:55:00|1989.5|1986.5|1989|1986|1990|1987|1988.5|1985.5|72
1740567600000|2025-02-26 11:00:00|1990|1987|1992.5|1989.5|1993|1990|1990|1987|115
1740567900000|2025-02-26 11:05:00|1992|1989|1995|1992|1995|1992|1992|1989|188
1740568200000|2025-02-26 11:10:00|1994.5|1991.5|1994|1991|1995|1992|1993|1990|118
1740568500000|2025-02-26 11:15:00|1994.5|1991.5|1995|1992|1996|1993|1994.5|1991.5|124
1740568800000|2025-02-26 11:20:00|1995.5|1992.5|1996|1993|1996.9|1993.9|1995|1992|404
1740569100000|2025-02-26 11:25:00|1995.5|1992.5|1996|1993|1996|1993|1995|1992|79
1740569400000|2025-02-26 11:30:00|1996.4|1993.4|1997|1994|1997|1994|1996|1993|107
1740569700000|2025-02-26 11:35:00|1996|1993|1993|1990|1996|1993|1993|1990|122
1740570000000|2025-02-26 11:40:00|1992|1989|1991|1988|1992|1989|1991|1988|384
1740570300000|2025-02-26 11:45:00|1992|1989|1985|1982|1992|1989|1985|1982|205
1740570600000|2025-02-26 11:50:00|1984|1981|1985|1982|1986|1983|1984|1981|258
1740570900000|2025-02-26 11:55:00|1986|1983|1986|1983|1986|1983|1984|1981|212
1740571200000|2025-02-26 12:00:00|1985|1982|1984|1981|1985|1982|1983|1980|141
1740571500000|2025-02-26 12:05:00|1983.5|1980.5|1984|1981|1984.5|1981.5|1983|1980|154
1740571800000|2025-02-26 12:10:00|1983|1980|1977.1|1974.1|1983|1980|1977.1|1974.1|722
1740572100000|2025-02-26 12:15:00|1978|1975|1977.1|1974.1|1979|1976|1975.6|1972.6|640
1740572400000|2025-02-26 12:20:00|1977|1974|1974.1|1971.1|1977.1|1974.1|1974.1|1971.1|253
1740572700000|2025-02-26 12:25:00|1975|1972|1976.1|1973.1|1976.1|1973.1|1973.1|1970.1|208
1740573000000|2025-02-26 12:30:00|1977|1974|1974.1|1971.1|1978|1975|1974.1|1971.1|164
1740573300000|2025-02-26 12:35:00|1973.1|1970.1|1972.1|1969.1|1973.1|1970.1|1972|1969|174
1740573600000|2025-02-26 12:40:00|1972|1969|1972.1|1969.1|1973.1|1970.1|1971.1|1968.1|132
1740573900000|2025-02-26 12:45:00|1972.6|1969.6|1972|1969|1974.1|1971.1|1971.5|1968.5|235
1740574200000|2025-02-26 12:50:00|1973|1970|1970|1967|1974|1971|1969|1966|277
1740574500000|2025-02-26 12:55:00|1973|1970|1971|1968|1973|1970|1969|1966|214
1740574800000|2025-02-26 13:00:00|1970.1|1967.1|1975|1972|1975|1972|1968|1965|952
1740575100000|2025-02-26 13:05:00|1976|1973|1974|1971|1977|1974|1973.5|1970.5|299
1740575400000|2025-02-26 13:10:00|1975|1972|1971|1968|1976|1973|1968|1965|456
1740575700000|2025-02-26 13:15:00|1970|1967|1968.1|1965.1|1972|1969|1967.1|1964.1|635
1740576000000|2025-02-26 13:20:00|1968|1965|1974|1971|1974|1971|1968|1965|380
1740576300000|2025-02-26 13:25:00|1975|1972|1975|1972|1975|1972|1973|1970|220
1740576600000|2025-02-26 13:30:00|1974|1971|1976|1973|1976|1973|1973|1970|202
1740576900000|2025-02-26 13:35:00|1975|1972|1975|1972|1976|1973|1974|1971|348
1740577200000|2025-02-26 13:40:00|1974|1971|1972|1969|1974|1971|1971|1968|287
1740577500000|2025-02-26 13:45:00|1973|1970|1976|1973|1976|1973|1972|1969|305
1740577800000|2025-02-26 13:50:00|1975.5|1972.5|1976|1973|1976|1973|1975|1972|172
1740578100000|2025-02-26 13:55:00|1975|1972|1975|1972|1975|1972|1973|1970|296
1740578400000|2025-02-26 14:00:00|1976|1973|1977|1974|1978|1975|1974|1971|411
1740578700000|2025-02-26 14:05:00|1978|1975|1978|1975|1978|1975|1975|1972|408
1740579000000|2025-02-26 14:10:00|1977|1974|1974|1971|1978|1975|1974|1971|467
1740579300000|2025-02-26 14:15:00|1973|1970|1972|1969|1974|1971|1970.5|1967.5|464
1740579600000|2025-02-26 14:20:00|1972.5|1969.5|1972|1969|1972.5|1969.5|1971|1968|135
1740579900000|2025-02-26 14:25:00|1971|1968|1972.5|1969.5|1974|1971|1971|1968|380
1740580200000|2025-02-26 14:30:00|1973|1970|1971|1968|1973|1970|1969|1966|461
1740580500000|2025-02-26 14:35:00|1972|1969|1971|1968|1973|1970|1970|1967|520
1740580800000|2025-02-26 14:40:00|1970|1967|1971|1968|1971|1968|1967|1964|1213
1740581100000|2025-02-26 14:45:00|1973|1970|1974|1971|1976|1973|1971|1968|1031
1740581400000|2025-02-26 14:50:00|1975|1972|1976|1973|1977|1974|1975|1972|393
1740581700000|2025-02-26 14:55:00|1976.5|1973.5|1972|1969|1977|1974|1971|1968|647
1740582000000|2025-02-26 15:00:00|1971.5|1968.5|1970|1967|1973|1970|1969|1966|500
1740582300000|2025-02-26 15:05:00|1969|1966|1963.1|1960.1|1970|1967|1963.1|1960.1|1848
1740582600000|2025-02-26 15:10:00|1963|1960|1960.1|1957.1|1964|1961|1960|1957|753
1740582900000|2025-02-26 15:15:00|1961|1958|1963|1960|1964|1961|1960|1957|741
1740583200000|2025-02-26 15:20:00|1962.5|1959.5|1956.1|1953.1|1962.5|1959.5|1956.1|1953.1|609
1740583500000|2025-02-26 15:25:00|1957.1|1954.1|1956.1|1953.1|1959|1956|1955.1|1952.1|1468
1740583800000|2025-02-26 15:30:00|1955.1|1952.1|1957|1954|1957|1954|1954.1|1951.1|367
1740584100000|2025-02-26 15:35:00|1956|1953|1953.1|1950.1|1957|1954|1952.1|1949.1|334
1740584400000|2025-02-26 15:40:00|1954|1951|1956.1|1953.1|1956.1|1953.1|1953.1|1950.1|318
1740584700000|2025-02-26 15:45:00|1957|1954|1954.1|1951.1|1958|1955|1954.1|1951.1|535
1740585000000|2025-02-26 15:50:00|1955.1|1952.1|1957|1954|1957.5|1954.5|1955|1952|533
1740585300000|2025-02-26 15:55:00|1958|1955|1953|1950|1958|1955|1953|1950|491
1740585600000|2025-02-26 16:00:00|1954|1951|1956|1953|1956|1953|1953|1950|472
1740585900000|2025-02-26 16:05:00|1955.5|1952.5|1957|1954|1957|1954|1954|1951|821
1740586200000|2025-02-26 16:10:00|1956|1953|1956|1953|1957|1954|1955|1952|658
1740586500000|2025-02-26 16:15:00|1957|1954|1958|1955|1958|1955|1957|1954|709
1740586800000|2025-02-26 16:20:00|1957|1954|1959|1956|1961|1958|1957|1954|649
1740587100000|2025-02-26 16:25:00|1959.5|1956.5|1962|1959|1962|1959|1959|1956|613
1740587400000|2025-02-26 16:30:00|1961|1958|1959|1956|1961|1958|1957|1954|466
1740587700000|2025-02-26 16:35:00|1960|1957|1957|1954|1960|1957|1957|1954|286
1740588000000|2025-02-26 16:40:00|1957.5|1954.5|1959|1956|1959|1956|1957|1954|352
1740588300000|2025-02-26 16:45:00|1958|1955|1957|1954|1958.5|1955.5|1957|1954|196
1740588600000|2025-02-26 16:50:00|1956|1953|1957|1954|1957|1954|1955|1952|1250
1740588900000|2025-02-26 16:55:00|1959|1956|1964.5|1961.5|1965|1962|1959|1956|892
1740589200000|2025-02-26 17:00:00|1964|1961|1961|1958|1964|1961|1960.5|1957.5|259
1740589500000|2025-02-26 17:05:00|1962|1959|1962|1959|1962|1959|1962|1959|177
1740589800000|2025-02-26 17:10:00|1961|1958|1962|1959|1962.9|1959.9|1961|1958|295
1740590100000|2025-02-26 17:15:00|1961|1958|1961|1958|1962|1959|1960|1957|507
1740590400000|2025-02-26 17:20:00|1962|1959|1961|1958|1962|1959|1961|1958|337
1740590700000|2025-02-26 17:25:00|1960|1957|1960|1957|1960.5|1957.5|1958|1955|450
1740591000000|2025-02-26 17:30:00|1960.5|1957.5|1961|1958|1961|1958|1960|1957|539
1740591300000|2025-02-26 17:35:00|1960|1957|1956.5|1953.5|1961|1958|1956|1953|1354
1740591600000|2025-02-26 17:40:00|1957|1954|1956|1953|1957|1954|1955|1952|727
1740591900000|2025-02-26 17:45:00|1955|1952|1956|1953|1957|1954|1954|1951|602
1740592200000|2025-02-26 17:50:00|1955|1952|1958|1955|1961|1958|1955|1952|2483
1740592500000|2025-02-26 17:55:00|1959|1956|1958.5|1955.5|1961.5|1958.5|1958|1955|1166
1740645000000|2025-02-27 08:30:00|1959.6|1956.6|1965.6|1962.6|1968.1|1965.1|1956.7|1953.7|608
1740645300000|2025-02-27 08:35:00|1966.1|1963.1|1967.6|1964.6|1968.6|1965.6|1965.6|1962.6|105
1740645600000|2025-02-27 08:40:00|1968.1|1965.1|1966.6|1963.6|1969.1|1966.1|1966.5|1963.5|83
1740645900000|2025-02-27 08:45:00|1968.5|1965.5|1969.5|1966.5|1970.5|1967.5|1966.5|1963.5|450
1740646200000|2025-02-27 08:50:00|1970|1967|1969.5|1966.5|1971.5|1968.5|1968.5|1965.5|145
1740646500000|2025-02-27 08:55:00|1970|1967|1967.5|1964.5|1970.5|1967.5|1967.5|1964.5|50
1740646800000|2025-02-27 09:00:00|1968.5|1965.5|1965|1962|1968.5|1965.5|1962.6|1959.6|70
1740647100000|2025-02-27 09:05:00|1965.5|1962.5|1964.6|1961.6|1965.6|1962.6|1964.6|1961.6|27
1740647400000|2025-02-27 09:10:00|1965|1962|1963.5|1960.5|1965.5|1962.5|1962.6|1959.6|65
1740647700000|2025-02-27 09:15:00|1963.6|1960.6|1962.6|1959.6|1965.5|1962.5|1962.6|1959.6|33
1740648000000|2025-02-27 09:20:00|1963|1960|1961.6|1958.6|1963.5|1960.5|1961.1|1958.1|117
1740648300000|2025-02-27 09:25:00|1962.1|1959.1|1961.6|1958.6|1962.1|1959.1|1960.1|1957.1|45
1740648600000|2025-02-27 09:30:00|1962.5|1959.5|1965|1962|1965.5|1962.5|1962.5|1959.5|35
1740648900000|2025-02-27 09:35:00|1965.5|1962.5|1965.5|1962.5|1966|1963|1963.5|1960.5|82
1740649200000|2025-02-27 09:40:00|||||||||76
1740649500000|2025-02-27 09:45:00|1966.5|1963.5|1965.5|1962.5|1966.5|1963.5|1965|1962|44
1740649800000|2025-02-27 09:50:00|1966.5|1963.5|1964.5|1961.5|1966.5|1963.5|1964.5|1961.5|39
1740650100000|2025-02-27 09:55:00|1964|1961|1964.5|1961.5|1964.5|1961.5|1962.5|1959.5|47
1740650400000|2025-02-27 10:00:00|1964|1961|1959.5|1956.5|1964|1961|1959|1956|110
1740650700000|2025-02-27 10:05:00|1960|1957|1962.5|1959.5|1963.5|1960.5|1960|1957|76
1740651000000|2025-02-27 10:10:00|1962|1959|1964.5|1961.5|1965|1962|1962|1959|69
1740651300000|2025-02-27 10:15:00|1963.5|1960.5|1961.5|1958.5|1963.5|1960.5|1961.5|1958.5|254
1740651600000|2025-02-27 10:20:00|1962.5|1959.5|1961.5|1958.5|1962.5|1959.5|1961|1958|69
1740651900000|2025-02-27 10:25:00|1962|1959|1958.5|1955.5|1963.5|1960.5|1958.5|1955.5|44
1740652200000|2025-02-27 10:30:00|1959.5|1956.5|1955.5|1952.5|1960.5|1957.5|1955.5|1952.5|241
1740652500000|2025-02-27 10:35:00|1955|1952|1954.5|1951.5|1957.5|1954.5|1954.5|1951.5|407
1740652800000|2025-02-27 10:40:00|1954.6|1951.6|1956.5|1953.5|1956.5|1953.5|1954.6|1951.6|136
1740653100000|2025-02-27 10:45:00|1957|1954|1955.5|1952.5|1957.5|1954.5|1955|1952|105
1740653400000|2025-02-27 10:50:00|1954.6|1951.6|1953.6|1950.6|1955.5|1952.5|1952.6|1949.6|734
1740653700000|2025-02-27 10:55:00|1954.1|1951.1|1951.6|1948.6|1955.1|1952.1|1951.1|1948.1|173
1740654000000|2025-02-27 11:00:00|1951.1|1948.1|1949.1|1946.1|1952.6|1949.6|1948.6|1945.6|300
1740654300000|2025-02-27 11:05:00|1949.6|1946.6|1945.6|1942.6|1949.6|1946.6|1944.6|1941.6|1037
1740654600000|2025-02-27 11:10:00|1945.5|1942.5|1946.6|1943.6|1947.6|1944.6|1945.5|1942.5|272
1740654900000|2025-02-27 11:15:00|1945.6|1942.6|1938.6|1935.6|1945.6|1942.6|1937.6|1934.6|468
1740655200000|2025-02-27 11:20:00|1939.1|1936.1|1941.1|1938.1|1941.1|1938.1|1938.6|1935.6|88
1740655500000|2025-02-27 11:25:00|1941.6|1938.6|1938.6|1935.6|1941.6|1938.6|1935.7|1932.7|1864
1740655800000|2025-02-27 11:30:00|1938.7|1935.7|1934.6|1931.6|1939.6|1936.6|1934.6|1931.6|94
1740656100000|2025-02-27 11:35:00|1934.7|1931.7|1932.1|1929.1|1935.1|1932.1|1931.7|1928.7|354
1740656400000|2025-02-27 11:40:00|1932.7|1929.7|1929.7|1926.7|1936.6|1933.6|1929.7|1926.7|2229
1740656700000|2025-02-27 11:45:00|1930.2|1927.2|1930.7|1927.7|1933.7|1930.7|1930.2|1927.2|452
1740657000000|2025-02-27 11:50:00|1929.7|1926.7|1927.2|1924.2|1931.2|1928.2|1927.2|1924.2|190
1740657300000|2025-02-27 11:55:00|1926.7|1923.7|1923.7|1920.7|1929.7|1926.7|1923.7|1920.7|1050
1740657600000|2025-02-27 12:00:00|1924.7|1921.7|1924.7|1921.7|1924.7|1921.7|1921.7|1918.7|582
1740657900000|2025-02-27 12:05:00|1924.2|1921.2|1922.7|1919.7|1926.7|1923.7|1922.7|1919.7|399
1740658200000|2025-02-27 12:10:00|1923.7|1920.7|1919.7|1916.7|1923.7|1920.7|1918.2|1915.2|750
1740658500000|2025-02-27 12:15:00|1920.6|1917.6|1914.7|1911.7|1922.7|1919.7|1914.2|1911.2|562
1740658800000|2025-02-27 12:20:00|1914.2|1911.2|1914.7|1911.7|1918.2|1915.2|1914.2|1911.2|522
1740659100000|2025-02-27 12:25:00|1915.7|1912.7|1913.7|1910.7|1915.7|1912.7|1912.7|1909.7|191
1740659400000|2025-02-27 12:30:00|1914.7|1911.7|1925.7|1922.7|1928.7|1925.7|1914.7|1911.7|1165
1740659700000|2025-02-27 12:35:00|1925.2|1922.2|1925.7|1922.7|1925.7|1922.7|1923.7|1920.7|168
1740660000000|2025-02-27 12:40:00|1924.7|1921.7|1924.7|1921.7|1925.7|1922.7|1923.7|1920.7|163
1740660300000|2025-02-27 12:45:00|1925.7|1922.7|1921.7|1918.7|1925.7|1922.7|1920.7|1917.7|283
1740660600000|2025-02-27 12:50:00|1921.2|1918.2|1916.7|1913.7|1921.7|1918.7|1916.2|1913.2|184
1740660900000|2025-02-27 12:55:00|1916.2|1913.2|1914.7|1911.7|1916.7|1913.7|1912.7|1909.7|749
1740661200000|2025-02-27 13:00:00|1915.7|1912.7|1911.7|1908.7|1918.7|1915.7|1909.7|1906.7|1421
1740661500000|2025-02-27 13:05:00|1910.7|1907.7|1915.7|1912.7|1916.7|1913.7|1907.7|1904.7|635
1740661800000|2025-02-27 13:10:00|1916.6|1913.6|1921.6|1918.6|1922.1|1919.1|1914.7|1911.7|977
1740662100000|2025-02-27 13:15:00|1920.6|1917.6|1915.6|1912.6|1921.6|1918.6|1914.6|1911.6|395
1740662400000|2025-02-27 13:20:00|1914.7|1911.7|1910.7|1907.7|1917.6|1914.6|1910.7|1907.7|481
1740662700000|2025-02-27 13:25:00|1911.7|1908.7|1910.7|1907.7|1912.7|1909.7|1908.7|1905.7|230
1740663000000|2025-02-27 13:30:00|1911.2|1908.2|1908.7|1905.7|1911.7|1908.7|1905.7|1902.7|736
1740663300000|2025-02-27 13:35:00|1907.7|1904.7|1904.2|1901.2|1908.7|1905.7|1902.7|1899.7|973
1740663600000|2025-02-27 13:40:00|1903.7|1900.7|1903.7|1900.7|1904.7|1901.7|1901.7|1898.7|543
1740663900000|2025-02-27 13:45:00|1904.7|1901.7|1898.7|1895.7|1906.2|1903.2|1896.8|1893.8|706
1740664200000|2025-02-27 13:50:00|1899.7|1896.7|1893.8|1890.8|1899.7|1896.7|1892.8|1889.8|2505
1740664500000|2025-02-27 13:55:00|1893.7|1890.7|1892.8|1889.8|1894.8|1891.8|1892.8|1889.8|496
1740664800000|2025-02-27 14:00:00|1893.3|1890.3|1884.8|1881.8|1893.3|1890.3|1879.8|1876.8|1967
1740665100000|2025-02-27 14:05:00|1883.8|1880.8|1879.8|1876.8|1884.8|1881.8|1879.3|1876.3|1878
1740665400000|2025-02-27 14:10:00|1882.8|1879.8|1885.8|1882.8|1888.8|1885.8|1881.8|1878.8|866
1740665700000|2025-02-27 14:15:00|1884.8|1881.8|1891.8|1888.8|1892.8|1889.8|1884.8|1881.8|993
1740666000000|2025-02-27 14:20:00|1891.7|1888.7|1891.8|1888.8|1893.7|1890.7|1891.7|1888.7|469
1740666300000|2025-02-27 14:25:00|1892.3|1889.3|1893.8|1890.8|1895.2|1892.2|1890.8|1887.8|905
1740666600000|2025-02-27 14:30:00|1893.7|1890.7|1894.7|1891.7|1895.7|1892.7|1891.8|1888.8|328
1740666900000|2025-02-27 14:35:00|1893.7|1890.7|1891.8|1888.8|1893.8|1890.8|1890.8|1887.8|386
1740667200000|2025-02-27 14:40:00|1892.7|1889.7|1891.8|1888.8|1892.7|1889.7|1889.8|1886.8|570
1740667500000|2025-02-27 14:45:00|1891.7|1888.7|1887.8|1884.8|1893.7|1890.7|1886.8|1883.8|493
1740667800000|2025-02-27 14:50:00|1888.7|1885.7|1885.7|1882.7|1888.7|1885.7|1883.8|1880.8|447
1740668100000|2025-02-27 14:55:00|1884.7|1881.7|1883.7|1880.7|1885.7|1882.7|1882.7|1879.7|930
1740668400000|2025-02-27 15:00:00|1882.8|1879.8|1881.8|1878.8|1882.8|1879.8|1879.8|1876.8|707
1740668700000|2025-02-27 15:05:00|1882.8|1879.8|1880.8|1877.8|1883.8|1880.8|1880.7|1877.7|530
1740669000000|2025-02-27 15:10:00|1881.7|1878.7|1889.8|1886.8|1889.8|1886.8|1880.7|1877.7|709
1740669300000|2025-02-27 15:15:00|1889.7|1886.7|1884.8|1881.8|1889.8|1886.8|1884.8|1881.8|534
1740669600000|2025-02-27 15:20:00|1883.8|1880.8|1882.7|1879.7|1886.3|1883.3|1882.7|1879.7|890
1740669900000|2025-02-27 15:25:00|1883.2|1880.2|1897.7|1894.7|1897.7|1894.7|1881.7|1878.7|1353
1740670200000|2025-02-27 15:30:00|1896.7|1893.7|1898.7|1895.7|1901.1|1898.1|1895.7|1892.7|588
1740670500000|2025-02-27 15:35:00|1897.7|1894.7|1901.7|1898.7|1902.6|1899.6|1897.7|1894.7|596
1740670800000|2025-02-27 15:40:00|1900.7|1897.7|1902.7|1899.7|1904.7|1901.7|1900.7|1897.7|1065
1740671100000|2025-02-27 15:45:00|1902.6|1899.6|1902.6|1899.6|1904.6|1901.6|1900.7|1897.7|432
1740671400000|2025-02-27 15:50:00|1902.7|1899.7|1903.7|1900.7|1904.6|1901.6|1901.7|1898.7|289
1740671700000|2025-02-27 15:55:00|1904.6|1901.6|1900.6|1897.6|1904.7|1901.7|1900.6|1897.6|348
1740672000000|2025-02-27 16:00:00|1901.6|1898.6|1899.6|1896.6|1901.6|1898.6|1898.6|1895.6|389
1740672300000|2025-02-27 16:05:00|1900.6|1897.6|1903.6|1900.6|1903.6|1900.6|1898.6|1895.6|351
1740672600000|2025-02-27 16:10:00|1904.6|1901.6|1907.5|1904.5|1908.5|1905.5|1904.6|1901.6|484
1740672900000|2025-02-27 16:15:00|1908.5|1905.5|1910.5|1907.5|1911.5|1908.5|1908.5|1905.5|430
1740673200000|2025-02-27 16:20:00|1911.5|1908.5|1904.5|1901.5|1911.5|1908.5|1904.5|1901.5|422
1740673500000|2025-02-27 16:25:00|1903.6|1900.6|1904.5|1901.5|1905.5|1902.5|1902|1899|688
1740673800000|2025-02-27 16:30:00|1903.5|1900.5|1905.5|1902.5|1905.5|1902.5|1903.5|1900.5|409
1740674100000|2025-02-27 16:35:00|1906.5|1903.5|1905.5|1902.5|1906.5|1903.5|1903.5|1900.5|184
1740674400000|2025-02-27 16:40:00|1904.5|1901.5|1899.5|1896.5|1904.5|1901.5|1899.5|1896.5|370
1740674700000|2025-02-27 16:45:00|1898.5|1895.5|1895.5|1892.5|1898.5|1895.5|1893.5|1890.5|380
1740675000000|2025-02-27 16:50:00|1894.5|1891.5|1893.5|1890.5|1894.5|1891.5|1891.5|1888.5|206
1740675300000|2025-02-27 16:55:00|1894|1891|1893|1890|1894.5|1891.5|1890.5|1887.5|440
1740675600000|2025-02-27 17:00:00|1892.5|1889.5|1893.5|1890.5|1894.5|1891.5|1889.5|1886.5|737
1740675900000|2025-02-27 17:05:00|1892.5|1889.5|1891.6|1888.6|1893|1890|1890.6|1887.6|315
1740676200000|2025-02-27 17:10:00|1892.5|1889.5|1892.5|1889.5|1892.5|1889.5|1891.6|1888.6|200
1740676500000|2025-02-27 17:15:00|1891.5|1888.5|1889.6|1886.6|1891.5|1888.5|1887.6|1884.6|469
1740676800000|2025-02-27 17:20:00|1892|1889|1892.5|1889.5|1892.5|1889.5|1891.5|1888.5|201
1740677100000|2025-02-27 17:25:00|1891.6|1888.6|1891.5|1888.5|1892.5|1889.5|1889.6|1886.6|299
1740677400000|2025-02-27 17:30:00|1890.5|1887.5|1890.5|1887.5|1891.5|1888.5|1888.5|1885.5|453
1740677700000|2025-02-27 17:35:00|1889.5|1886.5|1891.5|1888.5|1892.5|1889.5|1888.6|1885.6|295
1740678000000|2025-02-27 17:40:00|1892.5|1889.5|1889.6|1886.6|1892.5|1889.5|1888.6|1885.6|514
1740678300000|2025-02-27 17:45:00|1888.6|1885.6|1889.6|1886.6|1891.5|1888.5|1888.6|1885.6|413
1740678600000|2025-02-27 17:50:00|1890|1887|1888.6|1885.6|1891.6|1888.6|1887.6|1884.6|3037
1740678900000|2025-02-27 17:55:00|1887.6|1884.6|1890.1|1887.1|1891.6|1888.6|1887.6|1884.6|1045
1740731400000|2025-02-28 08:30:00|1892.3|1889.3|1883.3|1880.3|1893.2|1890.2|1880.3|1877.3|447
1740731700000|2025-02-28 08:35:00|1883.2|1880.2|1890.2|1887.2|1890.2|1887.2|1880.3|1877.3|379
1740732000000|2025-02-28 08:40:00|1889.2|1886.2|1890.2|1887.2|1892.7|1889.7|1888.7|1885.7|128
1740732300000|2025-02-28 08:45:00|1891.2|1888.2|1891.2|1888.2|1893.2|1890.2|1886.2|1883.2|173
1740732600000|2025-02-28 08:50:00|1892.2|1889.2|1890.2|1887.2|1892.2|1889.2|1888.7|1885.7|92
1740732900000|2025-02-28 08:55:00|1889.2|1886.2|1892.2|1889.2|1892.2|1889.2|1888.2|1885.2|51
1740733200000|2025-02-28 09:00:00|1893.2|1890.2|1892.2|1889.2|1894.7|1891.7|1892.2|1889.2|114
1740733500000|2025-02-28 09:05:00|1892.3|1889.3|1891.2|1888.2|1894.2|1891.2|1891.2|1888.2|53
1740733800000|2025-02-28 09:10:00|1891.7|1888.7|1891.2|1888.2|1891.7|1888.7|1888.7|1885.7|55
1740734100000|2025-02-28 09:15:00|1890.2|1887.2|1894.2|1891.2|1895.7|1892.7|1890.2|1887.2|248
1740734400000|2025-02-28 09:20:00|1894.1|1891.1|1890.2|1887.2|1894.2|1891.2|1889.2|1886.2|109
1740734700000|2025-02-28 09:25:00|1889.2|1886.2|1891.2|1888.2|1892.2|1889.2|1889.2|1886.2|51
1740735000000|2025-02-28 09:30:00|1891.7|1888.7|1893.2|1890.2|1895.2|1892.2|1891.7|1888.7|111
1740735300000|2025-02-28 09:35:00|1892.2|1889.2|1892.2|1889.2|1894.2|1891.2|1892.2|1889.2|33
1740735600000|2025-02-28 09:40:00|1891.2|1888.2|1888.2|1885.2|1891.2|1888.2|1886.2|1883.2|138
1740735900000|2025-02-28 09:45:00|1887.2|1884.2|1886.2|1883.2|1888.2|1885.2|1885.2|1882.2|82
1740736200000|2025-02-28 09:50:00|1885.7|1882.7|1885.2|1882.2|1885.7|1882.7|1885.2|1882.2|13
1740736500000|2025-02-28 09:55:00|1884.7|1881.7|1882.2|1879.2|1886.2|1883.2|1882.2|1879.2|59
1740736800000|2025-02-28 10:00:00|1881.2|1878.2|1881.2|1878.2|1882.2|1879.2|1881.2|1878.2|61
1740737100000|2025-02-28 10:05:00|1882.2|1879.2|1876.2|1873.2|1883.2|1880.2|1875.2|1872.2|282
1740737400000|2025-02-28 10:10:00|1876.7|1873.7|1876.2|1873.2|1878.2|1875.2|1876.2|1873.2|292
1740737700000|2025-02-28 10:15:00|1875.2|1872.2|1879.2|1876.2|1879.2|1876.2|1875.2|1872.2|523
1740738000000|2025-02-28 10:20:00|1879.1|1876.1|1876.2|1873.2|1879.1|1876.1|1875.2|1872.2|186
1740738300000|2025-02-28 10:25:00|1877.2|1874.2|1879.2|1876.2|1879.2|1876.2|1876.2|1873.2|139
1740738600000|2025-02-28 10:30:00|1878.2|1875.2|1877.2|1874.2|1878.2|1875.2|1877.2|1874.2|170
1740738900000|2025-02-28 10:35:00|1878.1|1875.1|1877.2|1874.2|1878.2|1875.2|1877.2|1874.2|37
1740739200000|2025-02-28 10:40:00|1878.2|1875.2|1878.2|1875.2|1878.2|1875.2|1878.2|1875.2|104
1740739500000|2025-02-28 10:45:00|1879.2|1876.2|1880.2|1877.2|1881.2|1878.2|1879.2|1876.2|100
1740739800000|2025-02-28 10:50:00|1880.1|1877.1|1883.2|1880.2|1883.2|1880.2|1878.2|1875.2|54
1740740100000|2025-02-28 10:55:00|1883.1|1880.1|1880.2|1877.2|1883.1|1880.1|1880.2|1877.2|55
1740740400000|2025-02-28 11:00:00|1880.1|1877.1|1878.2|1875.2|1880.1|1877.1|1878.2|1875.2|36
1740740700000|2025-02-28 11:05:00|1879.2|1876.2|1885.2|1882.2|1885.2|1882.2|1879.2|1876.2|68
1740741000000|2025-02-28 11:10:00|1885.1|1882.1|1886.1|1883.1|1887.2|1884.2|1884.2|1881.2|89
1740741300000|2025-02-28 11:15:00|1885.2|1882.2|1880.1|1877.1|1886.1|1883.1|1880.1|1877.1|76
1740741600000|2025-02-28 11:20:00|1880.2|1877.2|1883.7|1880.7|1885.1|1882.1|1880.2|1877.2|117
1740741900000|2025-02-28 11:25:00|1883.2|1880.2|1884.1|1881.1|1884.1|1881.1|1882.2|1879.2|81
1740742200000|2025-02-28 11:30:00|1885.1|1882.1|1886.1|1883.1|1888.1|1885.1|1885.1|1882.1|113
1740742500000|2025-02-28 11:35:00|1885.1|1882.1|1883.1|1880.1|1887.1|1884.1|1883.1|1880.1|74
1740742800000|2025-02-28 11:40:00|1882.1|1879.1|1882.1|1879.1|1882.1|1879.1|1881.1|1878.1|33
1740743100000|2025-02-28 11:45:00|1882.2|1879.2|1881.1|1878.1|1882.2|1879.2|1877.2|1874.2|151
1740743400000|2025-02-28 11:50:00|1880.1|1877.1|1880.1|1877.1|1881.1|1878.1|1879.2|1876.2|132
1740743700000|2025-02-28 11:55:00|1879.6|1876.6|1880.1|1877.1|1880.1|1877.1|1879.1|1876.1|49
1740744000000|2025-02-28 12:00:00|1878.2|1875.2|1879.1|1876.1|1880.1|1877.1|1878.2|1875.2|84
1740744300000|2025-02-28 12:05:00|1878.2|1875.2|1882.1|1879.1|1882.1|1879.1|1878.2|1875.2|69
1740744600000|2025-02-28 12:10:00|1880.1|1877.1|1879.1|1876.1|1880.1|1877.1|1877.2|1874.2|61
1740744900000|2025-02-28 12:15:00|1878.6|1875.6|1876.2|1873.2|1878.6|1875.6|1876.2|1873.2|130
1740745200000|2025-02-28 12:20:00|1876.1|1873.1|1872.2|1869.2|1876.1|1873.1|1872.2|1869.2|201
1740745500000|2025-02-28 12:25:00|1871.2|1868.2|1875.1|1872.1|1875.1|1872.1|1871.2|1868.2|361
1740745800000|2025-02-28 12:30:00|1873.6|1870.6|1871.2|1868.2|1874.2|1871.2|1871.2|1868.2|92
1740746100000|2025-02-28 12:35:00|1872.2|1869.2|1872.2|1869.2|1874.1|1871.1|1872.1|1869.1|102
1740746400000|2025-02-28 12:40:00|1873.1|1870.1|1870.2|1867.2|1873.2|1870.2|1870.1|1867.1|181
1740746700000|2025-02-28 12:45:00|1869.7|1866.7|1870.1|1867.1|1870.1|1867.1|1868.1|1865.1|279
1740747000000|2025-02-28 12:50:00|1871.1|1868.1|1871.1|1868.1|1872.1|1869.1|1871.1|1868.1|137
1740747300000|2025-02-28 12:55:00|1871.6|1868.6|1871.1|1868.1|1872.1|1869.1|1871.1|1868.1|159
1740747600000|2025-02-28 13:00:00|1872.1|1869.1|1869.1|1866.1|1872.1|1869.1|1866.1|1863.1|394
1740747900000|2025-02-28 13:05:00|1870.1|1867.1|1874.1|1871.1|1876.1|1873.1|1870.1|1867.1|236
1740748200000|2025-02-28 13:10:00|1873.1|1870.1|1864.2|1861.2|1873.1|1870.1|1862.2|1859.2|846
1740748500000|2025-02-28 13:15:00|1865.2|1862.2|1863.2|1860.2|1865.2|1862.2|1862.2|1859.2|394
1740748800000|2025-02-28 13:20:00|1862.2|1859.2|1861.2|1858.2|1863.2|1860.2|1861.2|1858.2|686
1740749100000|2025-02-28 13:25:00|1862.2|1859.2|1863.7|1860.7|1864.2|1861.2|1858.2|1855.2|681
1740749400000|2025-02-28 13:30:00|1864.2|1861.2|1862.2|1859.2|1865.2|1862.2|1862.2|1859.2|340
1740749700000|2025-02-28 13:35:00|1863.2|1860.2|1860.2|1857.2|1863.2|1860.2|1859.7|1856.7|258
1740750000000|2025-02-28 13:40:00|1859.2|1856.2|1859.2|1856.2|1859.2|1856.2|1858.2|1855.2|349
1740750300000|2025-02-28 13:45:00|1860.2|1857.2|1860.2|1857.2|1862.2|1859.2|1860.2|1857.2|196
1740750600000|2025-02-28 13:50:00|1860.1|1857.1|1856.2|1853.2|1861.7|1858.7|1856.2|1853.2|453
1740750900000|2025-02-28 13:55:00|1857.2|1854.2|1856.2|1853.2|1857.2|1854.2|1852.2|1849.2|1146
1740751200000|2025-02-28 14:00:00|1858.2|1855.2|1861.2|1858.2|1865.1|1862.1|1858.2|1855.2|292
1740751500000|2025-02-28 14:05:00|1861.1|1858.1|1860.2|1857.2|1863.2|1860.2|1860.2|1857.2|170
1740751800000|2025-02-28 14:10:00|1859.2|1856.2|1866.2|1863.2|1872.1|1869.1|1859.2|1856.2|424
1740752100000|2025-02-28 14:15:00|1866.1|1863.1|1862.2|1859.2|1867.2|1864.2|1862.2|1859.2|213
1740752400000|2025-02-28 14:20:00|1862.6|1859.6|1865.1|1862.1|1865.2|1862.2|1862.6|1859.6|123
1740752700000|2025-02-28 14:25:00|1865.2|1862.2|1863.2|1860.2|1866.1|1863.1|1863.1|1860.1|279
1740753000000|2025-02-28 14:30:00|1863.1|1860.1|1856.1|1853.1|1863.1|1860.1|1856.1|1853.1|512
1740753300000|2025-02-28 14:35:00|1856.2|1853.2|1854.2|1851.2|1860.1|1857.1|1854.1|1851.1|384
1740753600000|2025-02-28 14:40:00|1853.2|1850.2|1863.1|1860.1|1863.1|1860.1|1853.1|1850.1|602
1740753900000|2025-02-28 14:45:00|1862.6|1859.6|1860.1|1857.1|1862.6|1859.6|1857.2|1854.2|297
1740754200000|2025-02-28 14:50:00|1860.2|1857.2|1858.1|1855.1|1862.1|1859.1|1856.2|1853.2|428
1740754500000|2025-02-28 14:55:00|1857.1|1854.1|1854.1|1851.1|1857.6|1854.6|1854.1|1851.1|545
1740754800000|2025-02-28 15:00:00|1853.1|1850.1|1854.1|1851.1|1855.1|1852.1|1852.1|1849.1|283
1740755100000|2025-02-28 15:05:00|1855.1|1852.1|1856|1853|1856.1|1853.1|1853.1|1850.1|479
1740755400000|2025-02-28 15:10:00|1855|1852|1858|1855|1860|1857|1854|1851|623
1740755700000|2025-02-28 15:15:00|1857|1854|1858|1855|1860|1857|1854|1851|349
1740756000000|2025-02-28 15:20:00|1859|1856|1859|1856|1861|1858|1858|1855|370
1740756300000|2025-02-28 15:25:00|1858.5|1855.5|1863|1860|1864|1861|1858|1855|389
1740756600000|2025-02-28 15:30:00|1862.9|1859.9|1861.9|1858.9|1864.9|1861.9|1861.4|1858.4|212
1740756900000|2025-02-28 15:35:00|1860|1857|1859.9|1856.9|1860|1857|1857.9|1854.9|267
1740757200000|2025-02-28 15:40:00|1858.9|1855.9|1859.9|1856.9|1861.9|1858.9|1857.4|1854.4|345
1740757500000|2025-02-28 15:45:00|1859|1856|1857|1854|1860|1857|1856.9|1853.9|278
1740757800000|2025-02-28 15:50:00|1856|1853|1856|1853|1857|1854|1855|1852|408
1740758100000|2025-02-28 15:55:00|1855|1852|1857|1854|1858|1855|1855|1852|202
1740758400000|2025-02-28 16:00:00|1862.9|1859.9|1860.9|1857.9|1864.9|1861.9|1859.9|1856.9|340
1740758700000|2025-02-28 16:05:00|1860|1857|1858|1855|1860|1857|1858|1855|265
1740759000000|2025-02-28 16:10:00|1857.9|1854.9|1853|1850|1858|1855|1853|1850|411
1740759300000|2025-02-28 16:15:00|1853.9|1850.9|1847|1844|1854|1851|1846|1843|1371
1740759600000|2025-02-28 16:20:00|1848|1845|1847|1844|1851|1848|1846|1843|277
1740759900000|2025-02-28 16:25:00|1846|1843|1846|1843|1849|1846|1845.9|1842.9|260
1740760200000|2025-02-28 16:30:00|1846.9|1843.9|1846.9|1843.9|1846.9|1843.9|1844|1841|344
1740760500000|2025-02-28 16:35:00|1847|1844|1846|1843|1849|1846|1846|1843|235
1740760800000|2025-02-28 16:40:00|1846.9|1843.9|1845.9|1842.9|1846.9|1843.9|1844.9|1841.9|207
1740761100000|2025-02-28 16:45:00|1846.9|1843.9|1846.9|1843.9|1848.9|1845.9|1846.9|1843.9|259
1740761400000|2025-02-28 16:50:00|1845.9|1842.9|1847.9|1844.9|1847.9|1844.9|1845.9|1842.9|217
1740761700000|2025-02-28 16:55:00|1846.9|1843.9|1845.9|1842.9|1846.9|1843.9|1844.9|1841.9|234
1740762000000|2025-02-28 17:00:00|1844.9|1841.9|1843.9|1840.9|1844.9|1841.9|1842|1839|342
1740762300000|2025-02-28 17:05:00|1842|1839|1844.9|1841.9|1844.9|1841.9|1842|1839|415
1740762600000|2025-02-28 17:10:00|1843.9|1840.9|1843.9|1840.9|1845.2|1842.2|1841.9|1838.9|298
1740762900000|2025-02-28 17:15:00|1845.9|1842.9|1844.9|1841.9|1845.9|1842.9|1844.9|1841.9|316
1740763200000|2025-02-28 17:20:00|1843.9|1840.9|1844.9|1841.9|1844.9|1841.9|1843.9|1840.9|334
1740763500000|2025-02-28 17:25:00|1843.9|1840.9|1851.7|1848.7|1852.7|1849.7|1843.9|1840.9|1254
1740763800000|2025-02-28 17:30:00|1850.8|1847.8|1865.5|1862.5|1869.5|1866.5|1850.7|1847.7|1722
1740764100000|2025-02-28 17:35:00|1865|1862|1854.6|1851.6|1869.5|1866.5|1853.6|1850.6|1043
1740764400000|2025-02-28 17:40:00|1855.1|1852.1|1855.6|1852.6|1855.6|1852.6|1851.6|1848.6|855
1740764700000|2025-02-28 17:45:00|1856.6|1853.6|1854.5|1851.5|1860.6|1857.6|1854.5|1851.5|814
1740765000000|2025-02-28 17:50:00|1854.6|1851.6|1851.5|1848.5|1855.6|1852.6|1849.6|1846.6|2727
1740765300000|2025-02-28 17:55:00|1850.6|1847.6|1849.6|1846.6|1852.6|1849.6|1848.6|1845.6|1348
1740990600000|2025-03-03 08:30:00|1849.5|1846.5|1840|1837|1849.5|1846.5|1838|1835|597
1740990900000|2025-03-03 08:35:00|1840.9|1837.9|1835.5|1832.5|1840.9|1837.9|1834|1831|439
1740991200000|2025-03-03 08:40:00|1835|1832|1838.5|1835.5|1840.5|1837.5|1835|1832|226
1740991500000|2025-03-03 08:45:00|1838|1835|1846.9|1843.9|1846.9|1843.9|1836|1833|401
1740991800000|2025-03-03 08:50:00|1847|1844|1846.9|1843.9|1847.9|1844.9|1845.9|1842.9|259
1740992100000|2025-03-03 08:55:00|1845.9|1842.9|1836|1833|1846.9|1843.9|1836|1833|434
1740992400000|2025-03-03 09:00:00|1835|1832|1838.1|1835.1|1839|1836|1834.1|1831.1|203
1740992700000|2025-03-03 09:05:00|1838|1835|1835.1|1832.1|1838|1835|1835.1|1832.1|92
1740993000000|2025-03-03 09:10:00|1836|1833|1836.1|1833.1|1836.1|1833.1|1835.1|1832.1|47
1740993300000|2025-03-03 09:15:00|1836.6|1833.6|1835.1|1832.1|1837.1|1834.1|1834.1|1831.1|77
1740993600000|2025-03-03 09:20:00|1836.1|1833.1|1836.1|1833.1|1837.1|1834.1|1835.6|1832.6|22
1740993900000|2025-03-03 09:25:00|1835.1|1832.1|1836.1|1833.1|1836.1|1833.1|1834.1|1831.1|57
1740994200000|2025-03-03 09:30:00|1837.1|1834.1|1834.1|1831.1|1838|1835|1834.1|1831.1|65
1740994500000|2025-03-03 09:35:00|1835.1|1832.1|1833.1|1830.1|1835.1|1832.1|1833.1|1830.1|100
1740994800000|2025-03-03 09:40:00|1832.1|1829.1|1832.1|1829.1|1833.1|1830.1|1832.1|1829.1|61
1740995100000|2025-03-03 09:45:00|1831.2|1828.2|1833.1|1830.1|1833.1|1830.1|1831.1|1828.1|161
1740995400000|2025-03-03 09:50:00|1832.2|1829.2|1832.1|1829.1|1833.1|1830.1|1832.1|1829.1|147
1740995700000|2025-03-03 09:55:00|||||||||103
1740996000000|2025-03-03 10:00:00|1829.1|1826.1|1821.2|1818.2|1829.1|1826.1|1819.3|1816.3|986
1740996300000|2025-03-03 10:05:00|1822.2|1819.2|1820.7|1817.7|1822.2|1819.2|1820.2|1817.2|258
1740996600000|2025-03-03 10:10:00|1820.3|1817.3|1818.2|1815.2|1820.3|1817.3|1818.2|1815.2|172
1740996900000|2025-03-03 10:15:00|1818.3|1815.3|1819.2|1816.2|1819.2|1816.2|1818.2|1815.2|189
1740997200000|2025-03-03 10:20:00|1818.2|1815.2|1818.3|1815.3|1818.3|1815.3|1817.3|1814.3|214
1740997500000|2025-03-03 10:25:00|1818.2|1815.2|1817.3|1814.3|1818.3|1815.3|1817.2|1814.2|285
1740997800000|2025-03-03 10:30:00|1816.3|1813.3|1814.4|1811.4|1817.3|1814.3|1813.4|1810.4|533
1740998100000|2025-03-03 10:35:00|1815.3|1812.3|1816.4|1813.4|1816.4|1813.4|1814.4|1811.4|149
1740998400000|2025-03-03 10:40:00|1815.4|1812.4|1818.3|1815.3|1819.3|1816.3|1815.4|1812.4|420
1740998700000|2025-03-03 10:45:00|1819.2|1816.2|1817.3|1814.3|1819.3|1816.3|1817.3|1814.3|118
1740999000000|2025-03-03 10:50:00|1816.3|1813.3|1819.2|1816.2|1820.2|1817.2|1816.3|1813.3|112
1740999300000|2025-03-03 10:55:00|1819.3|1816.3|1817.3|1814.3|1820.2|1817.2|1817.3|1814.3|147
1740999600000|2025-03-03 11:00:00|1818.3|1815.3|1818.3|1815.3|1818.3|1815.3|1817.3|1814.3|68
1740999900000|2025-03-03 11:05:00|1818.2|1815.2|1817.3|1814.3|1818.3|1815.3|1817.3|1814.3|69
1741000200000|2025-03-03 11:10:00|1818.3|1815.3|1823.1|1820.1|1823.1|1820.1|1817.8|1814.8|129
1741000500000|2025-03-03 11:15:00|1824.1|1821.1|1824.2|1821.2|1827|1824|1823.1|1820.1|166
1741000800000|2025-03-03 11:20:00|1824.1|1821.1|1825.1|1822.1|1825.1|1822.1|1822.6|1819.6|82
1741001100000|2025-03-03 11:25:00|1824.6|1821.6|1827.6|1824.6|1828.1|1825.1|1824.6|1821.6|145
1741001400000|2025-03-03 11:30:00|1827.2|1824.2|1824.2|1821.2|1828.1|1825.1|1824.2|1821.2|99
1741001700000|2025-03-03 11:35:00|1823.2|1820.2|1825.2|1822.2|1825.2|1822.2|1822.2|1819.2|111
1741002000000|2025-03-03 11:40:00|1827.4|1824.4|1828.1|1825.1|1830.1|1827.1|1827.1|1824.1|421
1741002300000|2025-03-03 11:45:00|1827.6|1824.6|1828.1|1825.1|1829.1|1826.1|1827.1|1824.1|96
1741002600000|2025-03-03 11:50:00|1828.2|1825.2|1828.2|1825.2|1832.1|1829.1|1828.2|1825.2|254
1741002900000|2025-03-03 11:55:00|1831.1|1828.1|1829.1|1826.1|1833.1|1830.1|1829.1|1826.1|271
1741003200000|2025-03-03 12:00:00|1829.2|1826.2|1830.2|1827.2|1831.1|1828.1|1828.2|1825.2|195
1741003500000|2025-03-03 12:05:00|1830.1|1827.1|1830.1|1827.1|1831.1|1828.1|1830.1|1827.1|136
1741003800000|2025-03-03 12:10:00|1829.6|1826.6|1829.1|1826.1|1830.2|1827.2|1829.1|1826.1|130
1741004100000|2025-03-03 12:15:00|1828.2|1825.2|1827.2|1824.2|1829.1|1826.1|1827.1|1824.1|62
1741004400000|2025-03-03 12:20:00|1827.1|1824.1|1824.3|1821.3|1828.2|1825.2|1824.3|1821.3|467
1741004700000|2025-03-03 12:25:00|1824.4|1821.4|1822.4|1819.4|1825.3|1822.3|1821.4|1818.4|280
1741005000000|2025-03-03 12:30:00|1821.5|1818.5|1823.4|1820.4|1823.4|1820.4|1821.4|1818.4|207
1741005300000|2025-03-03 12:35:00|1822.9|1819.9|1828.8|1825.8|1829.3|1826.3|1821.9|1818.9|513
1741005600000|2025-03-03 12:40:00|1829.2|1826.2|1827.1|1824.1|1830.1|1827.1|1827.1|1824.1|481
1741005900000|2025-03-03 12:45:00|1827|1824|1823.3|1820.3|1827|1824|1823.3|1820.3|298
1741006200000|2025-03-03 12:50:00|1824.3|1821.3|1825.1|1822.1|1826.1|1823.1|1824.1|1821.1|142
1741006500000|2025-03-03 12:55:00|1827.1|1824.1|1825.1|1822.1|1827.1|1824.1|1825.1|1822.1|185
1741006800000|2025-03-03 13:00:00|1825.6|1822.6|1831|1828|1831|1828|1825.1|1822.1|444
1741007100000|2025-03-03 13:05:00|1831.1|1828.1|1830|1827|1831.1|1828.1|1828|1825|447
1741007400000|2025-03-03 13:10:00|1831|1828|1831|1828|1833|1830|1827|1824|435
1741007700000|2025-03-03 13:15:00|1832|1829|1833|1830|1833|1830|1832|1829|375
1741008000000|2025-03-03 13:20:00|1834.9|1831.9|1839.9|1836.9|1839.9|1836.9|1834|1831|502
1741008300000|2025-03-03 13:25:00|1840|1837|1837|1834|1840|1837|1836|1833|210
1741008600000|2025-03-03 13:30:00|1837.9|1834.9|1840|1837|1841|1838|1837.9|1834.9|265
1741008900000|2025-03-03 13:35:00|1839|1836|1843.9|1840.9|1844.9|1841.9|1837.9|1834.9|236
1741009200000|2025-03-03 13:40:00|1844.9|1841.9|1844|1841|1846.9|1843.9|1843|1840|520
1741009500000|2025-03-03 13:45:00|1845|1842|1845|1842|1847|1844|1843|1840|202
1741009800000|2025-03-03 13:50:00|1844.9|1841.9|1851.8|1848.8|1853.3|1850.3|1844.9|1841.9|1198
1741010100000|2025-03-03 13:55:00|1850.8|1847.8|1845|1842|1850.8|1847.8|1845|1842|342
1741010400000|2025-03-03 14:00:00|1845.5|1842.5|1849|1846|1849.9|1846.9|1845.5|1842.5|198
1741010700000|2025-03-03 14:05:00|1848.9|1845.9|1848.9|1845.9|1851.4|1848.4|1848.9|1845.9|169
1741011000000|2025-03-03 14:10:00|1849.9|1846.9|1849.9|1846.9|1850|1847|1847.9|1844.9|115
1741011300000|2025-03-03 14:15:00|1848.9|1845.9|1846|1843|1849.8|1846.8|1845.4|1842.4|318
1741011600000|2025-03-03 14:20:00|1845.9|1842.9|1848.9|1845.9|1848.9|1845.9|1844|1841|158
1741011900000|2025-03-03 14:25:00|1848|1845|1845.1|1842.1|1848|1845|1844|1841|717
1741012200000|2025-03-03 14:30:00|1845|1842|1846|1843|1847|1844|1844|1841|281
1741012500000|2025-03-03 14:35:00|1845.9|1842.9|1841.1|1838.1|1847|1844|1840.1|1837.1|546
1741012800000|2025-03-03 14:40:00|1839.1|1836.1|1835.1|1832.1|1839.1|1836.1|1835.1|1832.1|474
1741013100000|2025-03-03 14:45:00|1836.9|1833.9|1832.1|1829.1|1837|1834|1832.1|1829.1|452
1741013400000|2025-03-03 14:50:00|1831.7|1828.7|1829.2|1826.2|1832.1|1829.1|1828.2|1825.2|325
1741013700000|2025-03-03 14:55:00|1830.1|1827.1|1835|1832|1836|1833|1830.1|1827.1|559
1741014000000|2025-03-03 15:00:00|1835.1|1832.1|1831|1828|1836|1833|1831|1828|456
1741014300000|2025-03-03 15:05:00|1831.1|1828.1|1824.1|1821.1|1831.1|1828.1|1824.1|1821.1|481
1741014600000|2025-03-03 15:10:00|1825|1822|1824|1821|1826|1823|1823.1|1820.1|586
1741014900000|2025-03-03 15:15:00|1824.1|1821.1|1823|1820|1824.1|1821.1|1822.1|1819.1|202
1741015200000|2025-03-03 15:20:00|1822|1819|1822|1819|1823.1|1820.1|1821|1818|289
1741015500000|2025-03-03 15:25:00|1821.1|1818.1|1820|1817|1822|1819|1819.5|1816.5|192
1741015800000|2025-03-03 15:30:00|1821|1818|1817.1|1814.1|1821|1818|1817.1|1814.1|537
1741016100000|2025-03-03 15:35:00|1818.1|1815.1|1815.1|1812.1|1819.1|1816.1|1815.1|1812.1|439
1741016400000|2025-03-03 15:40:00|1816|1813|1813.2|1810.2|1818.1|1815.1|1813.2|1810.2|975
1741016700000|2025-03-03 15:45:00|1814.2|1811.2|1814.3|1811.3|1815.3|1812.3|1812.3|1809.3|1044
1741017000000|2025-03-03 15:50:00|1814.2|1811.2|1820.2|1817.2|1820.2|1817.2|1814.2|1811.2|205
1741017300000|2025-03-03 15:55:00|1821.2|1818.2|1822.2|1819.2|1823.2|1820.2|1821.1|1818.1|310
1741017600000|2025-03-03 16:00:00|1822.1|1819.1|1821.1|1818.1|1823.2|1820.2|1821.1|1818.1|301
1741017900000|2025-03-03 16:05:00|1820.2|1817.2|1827.1|1824.1|1831.1|1828.1|1819.2|1816.2|629
1741018200000|2025-03-03 16:10:00|1826.6|1823.6|1834|1831|1834|1831|1826.2|1823.2|359
1741018500000|2025-03-03 16:15:00|1833.1|1830.1|1825|1822|1833.1|1830.1|1824|1821|325
1741018800000|2025-03-03 16:20:00|1825.9|1822.9|1824.1|1821.1|1827.1|1824.1|1824.1|1821.1|219
1741019100000|2025-03-03 16:25:00|1825|1822|1826|1823|1828.1|1825.1|1824.9|1821.9|279
1741019400000|2025-03-03 16:30:00|1825.9|1822.9|1826.1|1823.1|1826.9|1823.9|1825|1822|159
1741019700000|2025-03-03 16:35:00|1825.6|1822.6|1823.1|1820.1|1826.1|1823.1|1823.1|1820.1|280
1741020000000|2025-03-03 16:40:00|1823|1820|1822|1819|1823|1820|1822|1819|214
1741020300000|2025-03-03 16:45:00|1823.2|1820.2|1823|1820|1823.2|1820.2|1822|1819|215
1741020600000|2025-03-03 16:50:00|1822.1|1819.1|1823|1820|1823|1820|1822.1|1819.1|97
1741020900000|2025-03-03 16:55:00|1822.9|1819.9|1819.1|1816.1|1822.9|1819.9|1818.2|1815.2|263
1741021200000|2025-03-03 17:00:00|1819.2|1816.2|1821|1818|1821|1818|1819.2|1816.2|370
1741021500000|2025-03-03 17:05:00|1820.9|1817.9|1818|1815|1822|1819|1818|1815|360
1741021800000|2025-03-03 17:10:00|1817|1814|1817.9|1814.9|1818|1815|1817|1814|246
1741022100000|2025-03-03 17:15:00|1817|1814|1819.9|1816.9|1819.9|1816.9|1817|1814|317
1741022400000|2025-03-03 17:20:00|1820.8|1817.8|1819.9|1816.9|1820.9|1817.9|1819.9|1816.9|198
1741022700000|2025-03-03 17:25:00|1820.4|1817.4|1820|1817|1821.9|1818.9|1819|1816|426
1741023000000|2025-03-03 17:30:00|1820.9|1817.9|1819|1816|1820.9|1817.9|1818.9|1815.9|232
1741023300000|2025-03-03 17:35:00|1818.9|1815.9|1818|1815|1819|1816|1817.9|1814.9|323
1741023600000|2025-03-03 17:40:00|1817|1814|1817|1814|1818|1815|1816|1813|914
1741023900000|2025-03-03 17:45:00|1818|1815|1820|1817|1821|1818|1818|1815|832
1741024200000|2025-03-03 17:50:00|1821|1818|1820|1817|1821.9|1818.9|1816.1|1813.1|3464
1741024500000|2025-03-03 17:55:00|1821|1818|1825.2|1822.2|1827|1824|1820|1817|1110
1741077000000|2025-03-04 08:30:00|1818.9|1815.9|1812.1|1809.1|1820.8|1817.8|1810.6|1807.6|878
1741077300000|2025-03-04 08:35:00|1812.5|1809.5|1803.3|1800.3|1812.5|1809.5|1801.3|1798.3|1082
1741077600000|2025-03-04 08:40:00|1803.7|1800.7|1804.1|1801.1|1805.1|1802.1|1800.6|1797.6|314
1741077900000|2025-03-04 08:45:00|1805.1|1802.1|1810.1|1807.1|1811.1|1808.1|1805.1|1802.1|292
1741078200000|2025-03-04 08:50:00|1811.1|1808.1|1807.1|1804.1|1812.1|1809.1|1805.7|1802.7|219
1741078500000|2025-03-04 08:55:00|1806.7|1803.7|1806.1|1803.1|1807.2|1804.2|1806.1|1803.1|38
1741078800000|2025-03-04 09:00:00|1806.3|1803.3|1804.1|1801.1|1806.3|1803.3|1803.3|1800.3|89
1741079100000|2025-03-04 09:05:00|1804.2|1801.2|1806.1|1803.1|1806.1|1803.1|1803.2|1800.2|121
1741079400000|2025-03-04 09:10:00|1806.2|1803.2|1804.1|1801.1|1806.2|1803.2|1804.1|1801.1|114
1741079700000|2025-03-04 09:15:00|1803.2|1800.2|1804.1|1801.1|1805.1|1802.1|1803.2|1800.2|112
1741080000000|2025-03-04 09:20:00|1804.2|1801.2|1803.2|1800.2|1804.2|1801.2|1802.2|1799.2|106
1741080300000|2025-03-04 09:25:00|||||||||7
1741080600000|2025-03-04 09:30:00|1803.1|1800.1|1806.1|1803.1|1806.1|1803.1|1802.2|1799.2|292
1741080900000|2025-03-04 09:35:00|1805.2|1802.2|1806.1|1803.1|1808.1|1805.1|1805.1|1802.1|58
1741081200000|2025-03-04 09:40:00|1805.6|1802.6|1807.7|1804.7|1809.1|1806.1|1805.1|1802.1|104
1741081500000|2025-03-04 09:45:00|1807.6|1804.6|1808.1|1805.1|1809.1|1806.1|1807.1|1804.1|83
1741081800000|2025-03-04 09:50:00|1807.1|1804.1|1806.1|1803.1|1807.1|1804.1|1806.1|1803.1|83
1741082100000|2025-03-04 09:55:00|1805.2|1802.2|1805.1|1802.1|1805.2|1802.2|1805.1|1802.1|58
1741082400000|2025-03-04 10:00:00|1806.1|1803.1|1808.1|1805.1|1809.1|1806.1|1806.1|1803.1|173
1741082700000|2025-03-04 10:05:00|1809|1806|1808.1|1805.1|1810.1|1807.1|1808.1|1805.1|104
1741083000000|2025-03-04 10:10:00|1808.5|1805.5|1810.5|1807.5|1811.1|1808.1|1808.1|1805.1|65
1741083300000|2025-03-04 10:15:00|1810.1|1807.1|1811|1808|1811|1808|1809.1|1806.1|100
1741083600000|2025-03-04 10:20:00|1810.5|1807.5|1810|1807|1811|1808|1810|1807|115
1741083900000|2025-03-04 10:25:00|1810.1|1807.1|1810|1807|1811|1808|1810|1807|20
1741084200000|2025-03-04 10:30:00|1809.5|1806.5|1808.1|1805.1|1809.5|1806.5|1808.1|1805.1|36
1741084500000|2025-03-04 10:35:00|1808|1805|1808|1805|1808.1|1805.1|1807.5|1804.5|75
1741084800000|2025-03-04 10:40:00|1808.1|1805.1|1809|1806|1809|1806|1808|1805|59
1741085100000|2025-03-04 10:45:00|1808.1|1805.1|1808|1805|1808.1|1805.1|1807.5|1804.5|52
1741085400000|2025-03-04 10:50:00|1807|1804|1808|1805|1808|1805|1807|1804|46
1741085700000|2025-03-04 10:55:00|1809|1806|1811|1808|1811|1808|1808.5|1805.5|163
1741086000000|2025-03-04 11:00:00|1810.9|1807.9|1814|1811|1814.9|1811.9|1810.9|1807.9|97
1741086300000|2025-03-04 11:05:00|1814.8|1811.8|1815|1812|1815|1812|1814|1811|76
1741086600000|2025-03-04 11:10:00|1814.1|1811.1|1812.5|1809.5|1814.1|1811.1|1812|1809|61
1741086900000|2025-03-04 11:15:00|1812|1809|1810.4|1807.4|1812|1809|1810|1807|139
1741087200000|2025-03-04 11:20:00|1810.9|1807.9|1809|1806|1810.9|1807.9|1809|1806|44
1741087500000|2025-03-04 11:25:00|1808|1805|1809|1806|1809|1806|1808|1805|73
1741087800000|2025-03-04 11:30:00|1810|1807|1813.8|1810.8|1813.8|1810.8|1810|1807|185
1741088100000|2025-03-04 11:35:00|1814.8|1811.8|1818.8|1815.8|1819.8|1816.8|1814.8|1811.8|407
1741088400000|2025-03-04 11:40:00|1818.7|1815.7|1818.7|1815.7|1818.8|1815.8|1816.8|1813.8|138
1741088700000|2025-03-04 11:45:00|1818.8|1815.8|1823.7|1820.7|1824.8|1821.8|1818.8|1815.8|269
1741089000000|2025-03-04 11:50:00|1823.8|1820.8|1821.3|1818.3|1824.7|1821.7|1820.8|1817.8|141
1741089300000|2025-03-04 11:55:00|1821.8|1818.8|1821.8|1818.8|1822.8|1819.8|1820.8|1817.8|67
1741089600000|2025-03-04 12:00:00|1822.7|1819.7|1821.8|1818.8|1823.3|1820.3|1819.3|1816.3|192
1741089900000|2025-03-04 12:05:00|1821.7|1818.7|1820.8|1817.8|1822.3|1819.3|1820.7|1817.7|106
1741090200000|2025-03-04 12:10:00|1821.2|1818.2|1818.8|1815.8|1821.2|1818.2|1818.8|1815.8|34
1741090500000|2025-03-04 12:15:00|1819.3|1816.3|1817.8|1814.8|1819.3|1816.3|1817.8|1814.8|53
1741090800000|2025-03-04 12:20:00|1815.8|1812.8|1815.8|1812.8|1816.8|1813.8|1815.8|1812.8|158
1741091100000|2025-03-04 12:25:00|1815.7|1812.7|1813.8|1810.8|1815.8|1812.8|1813.8|1810.8|79
1741091400000|2025-03-04 12:30:00|1812.8|1809.8|1814.8|1811.8|1814.8|1811.8|1812.8|1809.8|195
1741091700000|2025-03-04 12:35:00|1814.7|1811.7|1810.9|1807.9|1814.8|1811.8|1810.9|1807.9|156
1741092000000|2025-03-04 12:40:00|1810.8|1807.8|1811.8|1808.8|1812.8|1809.8|1810.8|1807.8|93
1741092300000|2025-03-04 12:45:00|1812.7|1809.7|1814.7|1811.7|1814.8|1811.8|1812.7|1809.7|105
1741092600000|2025-03-04 12:50:00|1814.8|1811.8|1816.6|1813.6|1816.6|1813.6|1814.7|1811.7|129
1741092900000|2025-03-04 12:55:00|1815.7|1812.7|1821.5|1818.5|1824.4|1821.4|1815.6|1812.6|190
1741093200000|2025-03-04 13:00:00|1821.6|1818.6|1818.7|1815.7|1821.6|1818.6|1818.5|1815.5|189
1741093500000|2025-03-04 13:05:00|1818.6|1815.6|1821.7|1818.7|1822.7|1819.7|1817.7|1814.7|233
1741093800000|2025-03-04 13:10:00|1820.7|1817.7|1814.6|1811.6|1820.7|1817.7|1814.5|1811.5|613
1741094100000|2025-03-04 13:15:00|1814.5|1811.5|1812.6|1809.6|1816.6|1813.6|1811.7|1808.7|174
1741094400000|2025-03-04 13:20:00|1812.2|1809.2|1819.8|1816.8|1824.7|1821.7|1812.2|1809.2|566
1741094700000|2025-03-04 13:25:00|1819.7|1816.7|1816.8|1813.8|1819.8|1816.8|1815.8|1812.8|233
1741095000000|2025-03-04 13:30:00|1817.8|1814.8|1815.8|1812.8|1819.7|1816.7|1815.8|1812.8|222
1741095300000|2025-03-04 13:35:00|1815.7|1812.7|1816.7|1813.7|1818.7|1815.7|1815.7|1812.7|433
1741095600000|2025-03-04 13:40:00|1817.7|1814.7|1816.6|1813.6|1817.7|1814.7|1816.6|1813.6|122
1741095900000|2025-03-04 13:45:00|1815.7|1812.7|1814.7|1811.7|1816.7|1813.7|1814.7|1811.7|261
1741096200000|2025-03-04 13:50:00|1814.6|1811.6|1811.5|1808.5|1814.6|1811.6|1811.5|1808.5|422
1741096500000|2025-03-04 13:55:00|1811.4|1808.4|1808.5|1805.5|1811.5|1808.5|1808.5|1805.5|563
1741096800000|2025-03-04 14:00:00|1809.4|1806.4|1808.5|1805.5|1810.5|1807.5|1808.5|1805.5|260
1741097100000|2025-03-04 14:05:00|1808.6|1805.6|1807.5|1804.5|1809.5|1806.5|1806.6|1803.6|742
1741097400000|2025-03-04 14:10:00|1806.5|1803.5|1805.6|1802.6|1807.5|1804.5|1805.5|1802.5|272
1741097700000|2025-03-04 14:15:00|1804.6|1801.6|1801.8|1798.8|1805.6|1802.6|1801.8|1798.8|664
1741098000000|2025-03-04 14:20:00|1802.8|1799.8|1800.8|1797.8|1802.8|1799.8|1800.8|1797.8|251
1741098300000|2025-03-04 14:25:00|1801.7|1798.7|1800.6|1797.6|1801.8|1798.8|1800.6|1797.6|573
1741098600000|2025-03-04 14:30:00|1799.6|1796.6|1796.8|1793.8|1800.6|1797.6|1795.8|1792.8|976
1741098900000|2025-03-04 14:35:00|1795.8|1792.8|1794.8|1791.8|1796.8|1793.8|1794.8|1791.8|459
1741099200000|2025-03-04 14:40:00|1795.6|1792.6|1798.6|1795.6|1799.6|1796.6|1794.7|1791.7|879
1741099500000|2025-03-04 14:45:00|1797.6|1794.6|1794.6|1791.6|1798.6|1795.6|1794.6|1791.6|912
1741099800000|2025-03-04 14:50:00|1793.8|1790.8|1793.8|1790.8|1796.6|1793.6|1793.8|1790.8|856
1741100100000|2025-03-04 14:55:00|1793.7|1790.7|1793.8|1790.8|1793.8|1790.8|1793.6|1790.6|288
1741100400000|2025-03-04 15:00:00|1792.8|1789.8|1792.8|1789.8|1793.8|1790.8|1791.8|1788.8|569
1741100700000|2025-03-04 15:05:00|1792.7|1789.7|1794.7|1791.7|1796.7|1793.7|1792.7|1789.7|440
1741101000000|2025-03-04 15:10:00|1793.7|1790.7|1794.7|1791.7|1794.7|1791.7|1793.7|1790.7|549
1741101300000|2025-03-04 15:15:00|1796.7|1793.7|1800.6|1797.6|1800.7|1797.7|1796.7|1793.7|883
1741101600000|2025-03-04 15:20:00|1799.6|1796.6|1796.7|1793.7|1799.6|1796.6|1796.6|1793.6|361
1741101900000|2025-03-04 15:25:00|1797.6|1794.6|1799.6|1796.6|1800.6|1797.6|1797.6|1794.6|743
1741102200000|2025-03-04 15:30:00|1800.6|1797.6|1798.7|1795.7|1801.5|1798.5|1798.6|1795.6|370
1741102500000|2025-03-04 15:35:00|1798.6|1795.6|1804.6|1801.6|1805.1|1802.1|1797.7|1794.7|667
1741102800000|2025-03-04 15:40:00|1803.7|1800.7|1805.6|1802.6|1806.6|1803.6|1802.6|1799.6|334
1741103100000|2025-03-04 15:45:00|1807.4|1804.4|1806.5|1803.5|1808.5|1805.5|1806.5|1803.5|310
1741103400000|2025-03-04 15:50:00|1805.5|1802.5|1804.6|1801.6|1807.5|1804.5|1803.6|1800.6|463
1741103700000|2025-03-04 15:55:00|1804.5|1801.5|1805.5|1802.5|1805.6|1802.6|1803.6|1800.6|112
1741104000000|2025-03-04 16:00:00|1805.6|1802.6|1803.6|1800.6|1805.6|1802.6|1801.6|1798.6|411
1741104300000|2025-03-04 16:05:00|1802.6|1799.6|1802.6|1799.6|1804.6|1801.6|1802.5|1799.5|583
1741104600000|2025-03-04 16:10:00|1803.6|1800.6|1802.6|1799.6|1803.6|1800.6|1802.6|1799.6|518
1741104900000|2025-03-04 16:15:00|1802.7|1799.7|1802.6|1799.6|1802.7|1799.7|1801.6|1798.6|308
1741105200000|2025-03-04 16:20:00|1803.6|1800.6|1801.5|1798.5|1804|1801|1800.5|1797.5|650
1741105500000|2025-03-04 16:25:00|1801|1798|1800.6|1797.6|1801.6|1798.6|1800.5|1797.5|225
1741105800000|2025-03-04 16:30:00|1800.5|1797.5|1801.5|1798.5|1801.5|1798.5|1800.5|1797.5|412
1741106100000|2025-03-04 16:35:00|1801|1798|1806.5|1803.5|1806.5|1803.5|1801|1798|237
1741106400000|2025-03-04 16:40:00|1807.5|1804.5|1808.5|1805.5|1811.5|1808.5|1807.5|1804.5|226
1741106700000|2025-03-04 16:45:00|1809.5|1806.5|1808.5|1805.5|1810.5|1807.5|1808.5|1805.5|217
1741107000000|2025-03-04 16:50:00|1809|1806|1808.5|1805.5|1809.5|1806.5|1807.5|1804.5|240
1741107300000|2025-03-04 16:55:00|1808.6|1805.6|1807.5|1804.5|1809|1806|1805.6|1802.6|308
1741107600000|2025-03-04 17:00:00|1807.6|1804.6|1807.5|1804.5|1807.6|1804.6|1806.5|1803.5|200
1741107900000|2025-03-04 17:05:00|1807.3|1804.3|1806.4|1803.4|1807.3|1804.3|1806.4|1803.4|304
1741108200000|2025-03-04 17:10:00|1804.4|1801.4|1803.4|1800.4|1804.6|1801.6|1801.6|1798.6|316
1741108500000|2025-03-04 17:15:00|1803.5|1800.5|1804.4|1801.4|1804.4|1801.4|1802.6|1799.6|477
1741108800000|2025-03-04 17:20:00|1804|1801|1804.4|1801.4|1805.4|1802.4|1804|1801|312
1741109100000|2025-03-04 17:25:00|1805.4|1802.4|1804.4|1801.4|1805.4|1802.4|1804.4|1801.4|132
1741109400000|2025-03-04 17:30:00|1803.4|1800.4|1801.6|1798.6|1803.4|1800.4|1801.6|1798.6|443
1741109700000|2025-03-04 17:35:00|1802.4|1799.4|1804.4|1801.4|1804.4|1801.4|1802.4|1799.4|365
1741110000000|2025-03-04 17:40:00|1805.4|1802.4|1805.4|1802.4|1807.2|1804.2|1804.3|1801.3|805
1741110300000|2025-03-04 17:45:00|1806.3|1803.3|1808.3|1805.3|1808.3|1805.3|1805.9|1802.9|680
1741110600000|2025-03-04 17:50:00|1809.3|1806.3|1806.4|1803.4|1810.4|1807.4|1802.6|1799.6|1833
1741110900000|2025-03-04 17:55:00|1806.5|1803.5|1811.5|1808.5|1812.9|1809.9|1806.4|1803.4|964
1741163400000|2025-03-05 08:30:00|1818.6|1815.6|1824|1821|1824.5|1821.5|1811.1|1808.1|903
1741163700000|2025-03-05 08:35:00|1824.1|1821.1|1828.1|1825.1|1829.1|1826.1|1822.6|1819.6|423
1741164000000|2025-03-05 08:40:00|1829.1|1826.1|1826.1|1823.1|1834|1831|1826.1|1823.1|506
1741164300000|2025-03-05 08:45:00|1826.3|1823.3|1823.1|1820.1|1828.6|1825.6|1822.2|1819.2|299
1741164600000|2025-03-05 08:50:00|1822.2|1819.2|1831.1|1828.1|1832.9|1829.9|1822.2|1819.2|579
1741164900000|2025-03-05 08:55:00|1831.2|1828.2|1840.4|1837.4|1840.9|1837.9|1831.2|1828.2|523
1741165200000|2025-03-05 09:00:00|1839.9|1836.9|1842.8|1839.8|1842.8|1839.8|1838.9|1835.9|1355
1741165500000|2025-03-05 09:05:00|1842.9|1839.9|1841.9|1838.9|1846.8|1843.8|1839.9|1836.9|373
1741165800000|2025-03-05 09:10:00|1841.8|1838.8|1845.3|1842.3|1845.3|1842.3|1841.4|1838.4|170
1741166100000|2025-03-05 09:15:00|1844.9|1841.9|1845.8|1842.8|1845.8|1842.8|1841.9|1838.9|177
1741166400000|2025-03-05 09:20:00|1845.9|1842.9|1845.8|1842.8|1846.8|1843.8|1843.8|1840.8|208
1741166700000|2025-03-05 09:25:00|1844.9|1841.9|1842.9|1839.9|1845.8|1842.8|1842.8|1839.8|214
1741167000000|2025-03-05 09:30:00|1843.8|1840.8|1842.9|1839.9|1844.3|1841.3|1839.9|1836.9|126
1741167300000|2025-03-05 09:35:00|1842.8|1839.8|1845.8|1842.8|1845.9|1842.9|1842.8|1839.8|84
1741167600000|2025-03-05 09:40:00|1844.8|1841.8|1844.9|1841.9|1845.8|1842.8|1844.8|1841.8|54
1741167900000|2025-03-05 09:45:00|1845|1842|1844.8|1841.8|1845.8|1842.8|1843.8|1840.8|59
1741168200000|2025-03-05 09:50:00|1844.3|1841.3|1842.9|1839.9|1844.8|1841.8|1841.9|1838.9|172
1741168500000|2025-03-05 09:55:00|1842.8|1839.8|1841.9|1838.9|1843.8|1840.8|1840.9|1837.9|93
1741168800000|2025-03-05 10:00:00|1841.8|1838.8|1841.8|1838.8|1841.9|1838.9|1840.8|1837.8|77
1741169100000|2025-03-05 10:05:00|1841.3|1838.3|1838.8|1835.8|1841.9|1838.9|1837.8|1834.8|239
1741169400000|2025-03-05 10:10:00|1838.9|1835.9|1840.8|1837.8|1841.8|1838.8|1838.9|1835.9|73
1741169700000|2025-03-05 10:15:00|1841.3|1838.3|1840.7|1837.7|1841.3|1838.3|1840.7|1837.7|4
1741170000000|2025-03-05 10:20:00|1839.9|1836.9|1839.7|1836.7|1840.7|1837.7|1839.7|1836.7|49
1741170300000|2025-03-05 10:25:00|1838.7|1835.7|1837.7|1834.7|1838.7|1835.7|1837.7|1834.7|64
1741170600000|2025-03-05 10:30:00|1837.9|1834.9|1838.7|1835.7|1839.7|1836.7|1837.9|1834.9|38
1741170900000|2025-03-05 10:35:00|||||||||23
1741171200000|2025-03-05 10:40:00|1838.9|1835.9|1837.7|1834.7|1839.7|1836.7|1837.7|1834.7|44
1741171500000|2025-03-05 10:45:00|1836.8|1833.8|1836.7|1833.7|1837.7|1834.7|1836.7|1833.7|128
1741171800000|2025-03-05 10:50:00|1837.7|1834.7|1837.7|1834.7|1837.7|1834.7|1837.7|1834.7|31
1741172100000|2025-03-05 10:55:00|1838.7|1835.7|1838.7|1835.7|1838.8|1835.8|1838.7|1835.7|29
1741172400000|2025-03-05 11:00:00|1839.2|1836.2|1839.7|1836.7|1840.7|1837.7|1839.2|1836.2|41
1741172700000|2025-03-05 11:05:00|1839.8|1836.8|1841.7|1838.7|1841.7|1838.7|1839.7|1836.7|31
1741173000000|2025-03-05 11:10:00|1842.2|1839.2|1840.7|1837.7|1842.2|1839.2|1839.7|1836.7|58
1741173300000|2025-03-05 11:15:00|1839.8|1836.8|1839.7|1836.7|1840.2|1837.2|1839.7|1836.7|31
1741173600000|2025-03-05 11:20:00|||||||||25
1741173900000|2025-03-05 11:25:00|1839.8|1836.8|1839.7|1836.7|1840.2|1837.2|1839.7|1836.7|52
1741174200000|2025-03-05 11:30:00|1837.7|1834.7|1836.8|1833.8|1837.9|1834.9|1836.8|1833.8|109
1741174500000|2025-03-05 11:35:00|1836.7|1833.7|1837.8|1834.8|1837.9|1834.9|1836.7|1833.7|62
1741174800000|2025-03-05 11:40:00|1837.3|1834.3|1834.9|1831.9|1837.9|1834.9|1834.8|1831.8|64
1741175100000|2025-03-05 11:45:00|1834.7|1831.7|1833.9|1830.9|1834.8|1831.8|1833.9|1830.9|41
1741175400000|2025-03-05 11:50:00|1833.8|1830.8|1833.8|1830.8|1835.8|1832.8|1833.8|1830.8|51
1741175700000|2025-03-05 11:55:00|1834.8|1831.8|1833.8|1830.8|1834.8|1831.8|1833.8|1830.8|34
1741176000000|2025-03-05 12:00:00|1834.3|1831.3|1833.8|1830.8|1834.3|1831.3|1833.8|1830.8|48
1741176300000|2025-03-05 12:05:00|1832.8|1829.8|1832.8|1829.8|1833.3|1830.3|1832.8|1829.8|48
1741176600000|2025-03-05 12:10:00|1833.8|1830.8|1834.8|1831.8|1834.8|1831.8|1833.8|1830.8|62
1741176900000|2025-03-05 12:15:00|1833.8|1830.8|1833.8|1830.8|1834.3|1831.3|1833.8|1830.8|37
1741177200000|2025-03-05 12:20:00|1834.8|1831.8|1833.8|1830.8|1834.8|1831.8|1833.8|1830.8|65
1741177500000|2025-03-05 12:25:00|1834.8|1831.8|1836.8|1833.8|1836.8|1833.8|1834.8|1831.8|103
1741177800000|2025-03-05 12:30:00|1835.8|1832.8|1835.8|1832.8|1835.8|1832.8|1835.3|1832.3|52
1741178100000|2025-03-05 12:35:00|1836.8|1833.8|1836.8|1833.8|1836.8|1833.8|1835.8|1832.8|63
1741178400000|2025-03-05 12:40:00|1838.8|1835.8|1842.8|1839.8|1842.8|1839.8|1838.8|1835.8|189
1741178700000|2025-03-05 12:45:00|1843.8|1840.8|1843.8|1840.8|1843.8|1840.8|1843.8|1840.8|65
1741179000000|2025-03-05 12:50:00|1843.3|1840.3|1839.8|1836.8|1843.8|1840.8|1839.8|1836.8|171
1741179300000|2025-03-05 12:55:00|1838.8|1835.8|1839.8|1836.8|1841.3|1838.3|1838.8|1835.8|48
1741179600000|2025-03-05 13:00:00|1841.7|1838.7|1829.1|1826.1|1842.8|1839.8|1829.1|1826.1|645
1741179900000|2025-03-05 13:05:00|1830.5|1827.5|1828|1825|1831|1828|1828|1825|893
1741180200000|2025-03-05 13:10:00|1827.1|1824.1|1831.9|1828.9|1833|1830|1827.1|1824.1|375
1741180500000|2025-03-05 13:15:00|1832|1829|1834.9|1831.9|1835.9|1832.9|1832|1829|210
1741180800000|2025-03-05 13:20:00|1835|1832|1834|1831|1835|1832|1832|1829|290
1741181100000|2025-03-05 13:25:00|1833|1830|1831.9|1828.9|1833.9|1830.9|1831.9|1828.9|301
1741181400000|2025-03-05 13:30:00|1831.4|1828.4|1831.9|1828.9|1833.9|1830.9|1830.9|1827.9|138
1741181700000|2025-03-05 13:35:00|1832.9|1829.9|1834.9|1831.9|1834.9|1831.9|1831.9|1828.9|215
1741182000000|2025-03-05 13:40:00|1834.1|1831.1|1830.9|1827.9|1834.9|1831.9|1830.5|1827.5|206
1741182300000|2025-03-05 13:45:00|1831|1828|1830.6|1827.6|1832.5|1829.5|1830.1|1827.1|162
1741182600000|2025-03-05 13:50:00|1831.1|1828.1|1830.1|1827.1|1831.1|1828.1|1829.1|1826.1|81
1741182900000|2025-03-05 13:55:00|1829.6|1826.6|1830.1|1827.1|1832.1|1829.1|1829.6|1826.6|178
1741183200000|2025-03-05 14:00:00|1830.6|1827.6|1825.2|1822.2|1831.1|1828.1|1825.2|1822.2|464
1741183500000|2025-03-05 14:05:00|1825.3|1822.3|1824.4|1821.4|1825.3|1822.3|1824.4|1821.4|135
1741183800000|2025-03-05 14:10:00|1823.4|1820.4|1827.2|1824.2|1827.2|1824.2|1822.4|1819.4|519
1741184100000|2025-03-05 14:15:00|1828.2|1825.2|1825.2|1822.2|1828.2|1825.2|1825.2|1822.2|166
1741184400000|2025-03-05 14:20:00|1824.2|1821.2|1821.3|1818.3|1824.2|1821.2|1821.3|1818.3|155
1741184700000|2025-03-05 14:25:00|1822.3|1819.3|1823.2|1820.2|1824.2|1821.2|1822.2|1819.2|306
1741185000000|2025-03-05 14:30:00|1822.2|1819.2|1820.2|1817.2|1822.2|1819.2|1820.2|1817.2|412
1741185300000|2025-03-05 14:35:00|1821.7|1818.7|1821.2|1818.2|1822.2|1819.2|1820.2|1817.2|307
1741185600000|2025-03-05 14:40:00|1822.1|1819.1|1818.3|1815.3|1822.2|1819.2|1818.2|1815.2|422
1741185900000|2025-03-05 14:45:00|1818.8|1815.8|1818.2|1815.2|1821.2|1818.2|1818.2|1815.2|252
1741186200000|2025-03-05 14:50:00|1817.8|1814.8|1818.2|1815.2|1819.2|1816.2|1816.3|1813.3|627
1741186500000|2025-03-05 14:55:00|1818.3|1815.3|1822.2|1819.2|1822.2|1819.2|1818.3|1815.3|493
1741186800000|2025-03-05 15:00:00|1823.2|1820.2|1819.2|1816.2|1825.1|1822.1|1819.2|1816.2|486
1741187100000|2025-03-05 15:05:00|1818.3|1815.3|1817.2|1814.2|1818.3|1815.3|1817.2|1814.2|213
1741187400000|2025-03-05 15:10:00|1816.3|1813.3|1812.3|1809.3|1816.3|1813.3|1812.3|1809.3|913
1741187700000|2025-03-05 15:15:00|1813.2|1810.2|1812.3|1809.3|1813.3|1810.3|1812.3|1809.3|207
1741188000000|2025-03-05 15:20:00|1812.2|1809.2|1811.3|1808.3|1812.3|1809.3|1811.3|1808.3|256
1741188300000|2025-03-05 15:25:00|1810.5|1807.5|1811.3|1808.3|1812.3|1809.3|1810.3|1807.3|295
1741188600000|2025-03-05 15:30:00|1812.3|1809.3|1812.3|1809.3|1814.3|1811.3|1812.3|1809.3|296
1741188900000|2025-03-05 15:35:00|1813.3|1810.3|1815.3|1812.3|1815.3|1812.3|1812.3|1809.3|299
1741189200000|2025-03-05 15:40:00|1814.3|1811.3|1813.3|1810.3|1814.3|1811.3|1813.3|1810.3|190
1741189500000|2025-03-05 15:45:00|1814.3|1811.3|1820.2|1817.2|1821.2|1818.2|1814.3|1811.3|733
1741189800000|2025-03-05 15:50:00|1820.1|1817.1|1818.2|1815.2|1820.1|1817.1|1818.2|1815.2|132
1741190100000|2025-03-05 15:55:00|1819|1816|1818.2|1815.2|1820.2|1817.2|1818.2|1815.2|173
1741190400000|2025-03-05 16:00:00|1819.6|1816.6|1821.1|1818.1|1822.2|1819.2|1819.6|1816.6|323
1741190700000|2025-03-05 16:05:00|1821.2|1818.2|1820.2|1817.2|1821.2|1818.2|1819.2|1816.2|203
1741191000000|2025-03-05 16:10:00|1820.1|1817.1|1818.2|1815.2|1820.2|1817.2|1818.2|1815.2|232
1741191300000|2025-03-05 16:15:00|1818.3|1815.3|1818.2|1815.2|1821.3|1818.3|1818.2|1815.2|282
1741191600000|2025-03-05 16:20:00|1817.3|1814.3|1815.3|1812.3|1819.2|1816.2|1815.3|1812.3|337
1741191900000|2025-03-05 16:25:00|1816.3|1813.3|1815.3|1812.3|1816.3|1813.3|1814.3|1811.3|185
1741192200000|2025-03-05 16:30:00|1814.8|1811.8|1814.3|1811.3|1815.3|1812.3|1813.3|1810.3|423
1741192500000|2025-03-05 16:35:00|1813.4|1810.4|1813.3|1810.3|1814.3|1811.3|1813.3|1810.3|164
1741192800000|2025-03-05 16:40:00|1813.2|1810.2|1813.3|1810.3|1813.7|1810.7|1812.4|1809.4|181
1741193100000|2025-03-05 16:45:00|1814.2|1811.2|1815.7|1812.7|1816.2|1813.2|1813.3|1810.3|172
1741193400000|2025-03-05 16:50:00|1815.3|1812.3|1815.7|1812.7|1815.7|1812.7|1815.2|1812.2|98
1741193700000|2025-03-05 16:55:00|1815.3|1812.3|1820.1|1817.1|1820.2|1817.2|1815.3|1812.3|334
1741194000000|2025-03-05 17:00:00|1820.3|1817.3|1824.6|1821.6|1826.1|1823.1|1820.2|1817.2|803
1741194300000|2025-03-05 17:05:00|1825|1822|1825.1|1822.1|1827|1824|1824.1|1821.1|274
1741194600000|2025-03-05 17:10:00|1826.1|1823.1|1827.1|1824.1|1827.1|1824.1|1825.1|1822.1|235
1741194900000|2025-03-05 17:15:00|1824.3|1821.3|1823.1|1820.1|1824.3|1821.3|1823.1|1820.1|440
1741195200000|2025-03-05 17:20:00|1823.2|1820.2|1819.4|1816.4|1824.1|1821.1|1819.3|1816.3|334
1741195500000|2025-03-05 17:25:00|1819.3|1816.3|1817.4|1814.4|1819.3|1816.3|1817.4|1814.4|338
1741195800000|2025-03-05 17:30:00|1818.4|1815.4|1816.4|1813.4|1818.4|1815.4|1816.4|1813.4|209
1741196100000|2025-03-05 17:35:00|1816.3|1813.3|1814.4|1811.4|1816.4|1813.4|1814.4|1811.4|379
1741196400000|2025-03-05 17:40:00|1814.3|1811.3|1814.4|1811.4|1815.4|1812.4|1813.4|1810.4|336
1741196700000|2025-03-05 17:45:00|1814.5|1811.5|1815.4|1812.4|1816.3|1813.3|1814.4|1811.4|446
1741197000000|2025-03-05 17:50:00|1817.3|1814.3|1813.6|1810.6|1823.3|1820.3|1813.6|1810.6|4198
1741197300000|2025-03-05 17:55:00|1814.4|1811.4|1817.6|1814.6|1817.6|1814.6|1813.7|1810.7|1127
1741197600000|2025-03-05 18:00:00|||||||||3
1741249800000|2025-03-06 08:30:00|1815.2|1812.2|1814.3|1811.3|1816.4|1813.4|1812.2|1809.2|603
1741250100000|2025-03-06 08:35:00|1814.2|1811.2|1813.4|1810.4|1814.2|1811.2|1813.2|1810.2|65
1741250400000|2025-03-06 08:40:00|1814.2|1811.2|1815.2|1812.2|1815.3|1812.3|1814.2|1811.2|215
1741250700000|2025-03-06 08:45:00|1816.2|1813.2|1820.2|1817.2|1820.2|1817.2|1815.2|1812.2|416
1741251000000|2025-03-06 08:50:00|1821.1|1818.1|1820.1|1817.1|1821.1|1818.1|1820|1817|743
1741251300000|2025-03-06 08:55:00|1819.2|1816.2|1822.5|1819.5|1824|1821|1817.1|1814.1|466
1741251600000|2025-03-06 09:00:00|1822.1|1819.1|1825|1822|1826|1823|1822|1819|306
1741251900000|2025-03-06 09:05:00|1824.9|1821.9|1822.9|1819.9|1825|1822|1822|1819|67
1741252200000|2025-03-06 09:10:00|1823|1820|1823.1|1820.1|1824|1821|1822.1|1819.1|62
1741252500000|2025-03-06 09:15:00|1823|1820|1824.1|1821.1|1825|1822|1822.5|1819.5|72
1741252800000|2025-03-06 09:20:00|1824|1821|1825.9|1822.9|1825.9|1822.9|1824|1821|415
1741253100000|2025-03-06 09:25:00|1825.8|1822.8|1825.8|1822.8|1825.8|1822.8|1825.4|1822.4|90
1741253400000|2025-03-06 09:30:00|1825.9|1822.9|1825.9|1822.9|1825.9|1822.9|1824.9|1821.9|27
1741253700000|2025-03-06 09:35:00|1825.5|1822.5|1825.9|1822.9|1825.9|1822.9|1824.9|1821.9|313
1741254000000|2025-03-06 09:40:00|1825.8|1822.8|1824.9|1821.9|1825.8|1822.8|1822.9|1819.9|118
1741254300000|2025-03-06 09:45:00|1825.1|1822.1|1825|1822|1826.1|1823.1|1824.1|1821.1|49
1741254600000|2025-03-06 09:50:00|1825.1|1822.1|1823.1|1820.1|1825.1|1822.1|1822.2|1819.2|180
1741254900000|2025-03-06 09:55:00|1822.2|1819.2|1823.1|1820.1|1824.1|1821.1|1822.2|1819.2|82
1741255200000|2025-03-06 10:00:00|1822.6|1819.6|1821.2|1818.2|1822.6|1819.6|1820.2|1817.2|77
1741255500000|2025-03-06 10:05:00|1822.1|1819.1|1820.2|1817.2|1822.1|1819.1|1820.2|1817.2|56
1741255800000|2025-03-06 10:10:00|1821.2|1818.2|1816.8|1813.8|1821.2|1818.2|1816.4|1813.4|310
1741256100000|2025-03-06 10:15:00|1816.4|1813.4|1816.4|1813.4|1817.4|1814.4|1816.4|1813.4|41
1741256400000|2025-03-06 10:20:00|1816.8|1813.8|1817.3|1814.3|1817.4|1814.4|1816.4|1813.4|59
1741256700000|2025-03-06 10:25:00|1817.2|1814.2|1816.4|1813.4|1817.2|1814.2|1816.4|1813.4|28
1741257000000|2025-03-06 10:30:00|1817.3|1814.3|1817.4|1814.4|1818.2|1815.2|1816.4|1813.4|45
1741257300000|2025-03-06 10:35:00|1817.8|1814.8|1817.3|1814.3|1819.4|1816.4|1817.3|1814.3|67
1741257600000|2025-03-06 10:40:00|1817.4|1814.4|1818.4|1815.4|1820.2|1817.2|1817.4|1814.4|25
1741257900000|2025-03-06 10:45:00|1819.3|1816.3|1821.2|1818.2|1821.2|1818.2|1818.8|1815.8|109
1741258200000|2025-03-06 10:50:00|1820.2|1817.2|1819.2|1816.2|1820.2|1817.2|1819.2|1816.2|18
1741258500000|2025-03-06 10:55:00|1818.7|1815.7|1819.2|1816.2|1819.2|1816.2|1818.2|1815.2|42
1741258800000|2025-03-06 11:00:00|1818.2|1815.2|1818.2|1815.2|1818.2|1815.2|1817.2|1814.2|58
1741259100000|2025-03-06 11:05:00|1819|1816|1818.2|1815.2|1819.2|1816.2|1817.2|1814.2|87
1741259400000|2025-03-06 11:10:00|||||||||14
1741259700000|2025-03-06 11:15:00|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|43
1741260000000|2025-03-06 11:20:00|1816.2|1813.2|1816.2|1813.2|1817.2|1814.2|1816.2|1813.2|82
1741260300000|2025-03-06 11:25:00|1816.3|1813.3|1817.2|1814.2|1817.2|1814.2|1816.2|1813.2|36
1741260600000|2025-03-06 11:30:00|1818.2|1815.2|1819.1|1816.1|1819.2|1816.2|1818.1|1815.1|51
1741260900000|2025-03-06 11:35:00|1819.2|1816.2|1819.1|1816.1|1819.2|1816.2|1819.1|1816.1|22
1741261200000|2025-03-06 11:40:00|1819.2|1816.2|1818.2|1815.2|1819.2|1816.2|1818.2|1815.2|41
1741261500000|2025-03-06 11:45:00|1818.1|1815.1|1817.2|1814.2|1818.1|1815.1|1817.2|1814.2|25
1741261800000|2025-03-06 11:50:00|||||||||22
1741262100000|2025-03-06 11:55:00|1818.2|1815.2|1817.2|1814.2|1818.2|1815.2|1817.2|1814.2|66
1741262400000|2025-03-06 12:00:00|1818.1|1815.1|1819.2|1816.2|1819.2|1816.2|1817.2|1814.2|30
1741262700000|2025-03-06 12:05:00|1818.2|1815.2|1819.2|1816.2|1819.2|1816.2|1818.2|1815.2|36
1741263000000|2025-03-06 12:10:00|1820|1817|1818.2|1815.2|1820.2|1817.2|1818.2|1815.2|87
1741263300000|2025-03-06 12:15:00|1817.3|1814.3|1818.2|1815.2|1818.2|1815.2|1817.2|1814.2|31
1741263600000|2025-03-06 12:20:00|1818.7|1815.7|1819.2|1816.2|1819.2|1816.2|1818.2|1815.2|59
1741263900000|2025-03-06 12:25:00|1817.2|1814.2|1815.7|1812.7|1817.2|1814.2|1815.3|1812.3|415
1741264200000|2025-03-06 12:30:00|1815.2|1812.2|1815.2|1812.2|1815.2|1812.2|1814.3|1811.3|175
1741264500000|2025-03-06 12:35:00|1814.7|1811.7|1815.2|1812.2|1815.3|1812.3|1814.3|1811.3|28
1741264800000|2025-03-06 12:40:00|1814.8|1811.8|1815.2|1812.2|1815.3|1812.3|1814.7|1811.7|18
1741265100000|2025-03-06 12:45:00|1815.3|1812.3|1814.3|1811.3|1816.2|1813.2|1814.3|1811.3|95
1741265400000|2025-03-06 12:50:00|1814.2|1811.2|1811.3|1808.3|1814.7|1811.7|1809.3|1806.3|500
1741265700000|2025-03-06 12:55:00|1810.3|1807.3|1810.3|1807.3|1811.3|1808.3|1810.3|1807.3|40
1741266000000|2025-03-06 13:00:00|1809.5|1806.5|1809.3|1806.3|1809.5|1806.5|1809.3|1806.3|119
1741266300000|2025-03-06 13:05:00|1808.3|1805.3|1809.2|1806.2|1811.3|1808.3|1807.3|1804.3|931
1741266600000|2025-03-06 13:10:00|1809.6|1806.6|1810.1|1807.1|1811.3|1808.3|1809.1|1806.1|416
1741266900000|2025-03-06 13:15:00|1809.3|1806.3|1809.3|1806.3|1809.3|1806.3|1807.3|1804.3|338
1741267200000|2025-03-06 13:20:00|1808.3|1805.3|1806.3|1803.3|1808.3|1805.3|1805.3|1802.3|469
1741267500000|2025-03-06 13:25:00|1805.3|1802.3|1806.4|1803.4|1807.3|1804.3|1805.3|1802.3|183
1741267800000|2025-03-06 13:30:00|1807.3|1804.3|1805.5|1802.5|1807.3|1804.3|1804.5|1801.5|320
1741268100000|2025-03-06 13:35:00|1807.4|1804.4|1814.3|1811.3|1815.3|1812.3|1807.3|1804.3|402
1741268400000|2025-03-06 13:40:00|1814.1|1811.1|1809.4|1806.4|1814.3|1811.3|1809.3|1806.3|123
1741268700000|2025-03-06 13:45:00|1808.5|1805.5|1808.3|1805.3|1809.3|1806.3|1807.4|1804.4|183
1741269000000|2025-03-06 13:50:00|1807.4|1804.4|1804.4|1801.4|1807.4|1804.4|1804.4|1801.4|119
1741269300000|2025-03-06 13:55:00|1805.4|1802.4|1805.3|1802.3|1805.4|1802.4|1803.4|1800.4|169
1741269600000|2025-03-06 14:00:00|1805.4|1802.4|1804.4|1801.4|1805.4|1802.4|1803.4|1800.4|145
1741269900000|2025-03-06 14:05:00|1803.4|1800.4|1800.4|1797.4|1803.4|1800.4|1800.4|1797.4|410
1741270200000|2025-03-06 14:10:00|1797.1|1794.1|1794.4|1791.4|1797.1|1794.1|1793.4|1790.4|2175
1741270500000|2025-03-06 14:15:00|1793.4|1790.4|1797.4|1794.4|1797.4|1794.4|1793.4|1790.4|282
1741270800000|2025-03-06 14:20:00|1796.9|1793.9|1800.4|1797.4|1800.9|1797.9|1796.4|1793.4|357
1741271100000|2025-03-06 14:25:00|1801.3|1798.3|1803.3|1800.3|1803.3|1800.3|1800.3|1797.3|452
1741271400000|2025-03-06 14:30:00|1802.3|1799.3|1807|1804|1808.1|1805.1|1802.3|1799.3|507
1741271700000|2025-03-06 14:35:00|1807.1|1804.1|1804.1|1801.1|1811|1808|1804.1|1801.1|651
1741272000000|2025-03-06 14:40:00|1804|1801|1802.1|1799.1|1805.1|1802.1|1801.6|1798.6|554
1741272300000|2025-03-06 14:45:00|1801.1|1798.1|1798.1|1795.1|1801.1|1798.1|1797.3|1794.3|653
1741272600000|2025-03-06 14:50:00|1797.2|1794.2|1795.1|1792.1|1797.2|1794.2|1795.1|1792.1|539
1741272900000|2025-03-06 14:55:00|1794.3|1791.3|1793.1|1790.1|1795.1|1792.1|1793.1|1790.1|534
1741273200000|2025-03-06 15:00:00|1794|1791|1794.3|1791.3|1798|1795|1794|1791|438
1741273500000|2025-03-06 15:05:00|1794.7|1791.7|1790.3|1787.3|1795.8|1792.8|1790.3|1787.3|876
1741273800000|2025-03-06 15:10:00|1790.8|1787.8|1790.3|1787.3|1792.3|1789.3|1790.3|1787.3|539
1741274100000|2025-03-06 15:15:00|1789.3|1786.3|1790.3|1787.3|1790.3|1787.3|1789.3|1786.3|418
1741274400000|2025-03-06 15:20:00|1791.1|1788.1|1791.3|1788.3|1791.3|1788.3|1790.2|1787.2|230
1741274700000|2025-03-06 15:25:00|1790.7|1787.7|1789.3|1786.3|1790.7|1787.7|1789.2|1786.2|291
1741275000000|2025-03-06 15:30:00|1789.2|1786.2|1789.3|1786.3|1789.3|1786.3|1788.2|1785.2|378
1741275300000|2025-03-06 15:35:00|1788.3|1785.3|1789.3|1786.3|1789.3|1786.3|1788.3|1785.3|251
1741275600000|2025-03-06 15:40:00|1789.1|1786.1|1791.1|1788.1|1791.3|1788.3|1788.3|1785.3|140
1741275900000|2025-03-06 15:45:00|1791.2|1788.2|1791.9|1788.9|1792.1|1789.1|1789.1|1786.1|585
1741276200000|2025-03-06 15:50:00|1791.1|1788.1|1791.1|1788.1|1792.1|1789.1|1789.1|1786.1|342
1741276500000|2025-03-06 15:55:00|1790.9|1787.9|1789.1|1786.1|1791|1788|1789.1|1786.1|162
1741276800000|2025-03-06 16:00:00|1789.9|1786.9|1789.1|1786.1|1790|1787|1788.1|1785.1|260
1741277100000|2025-03-06 16:05:00|1790|1787|1790.1|1787.1|1791.9|1788.9|1789.1|1786.1|393
1741277400000|2025-03-06 16:10:00|1790|1787|1790.1|1787.1|1792.9|1789.9|1789.1|1786.1|225
1741277700000|2025-03-06 16:15:00|1789.1|1786.1|1788.1|1785.1|1790.1|1787.1|1788.1|1785.1|340
1741278000000|2025-03-06 16:20:00|1789|1786|1784.2|1781.2|1789.1|1786.1|1784.2|1781.2|947
1741278300000|2025-03-06 16:25:00|1783.2|1780.2|1784.2|1781.2|1785.2|1782.2|1783.2|1780.2|976
1741278600000|2025-03-06 16:30:00|1784.7|1781.7|1783.2|1780.2|1785.1|1782.1|1782.7|1779.7|844
1741278900000|2025-03-06 16:35:00|1782.2|1779.2|1782.2|1779.2|1784.2|1781.2|1781.4|1778.4|542
1741279200000|2025-03-06 16:40:00|1782.3|1779.3|1785.1|1782.1|1785.1|1782.1|1781.4|1778.4|595
1741279500000|2025-03-06 16:45:00|1785.2|1782.2|1785.2|1782.2|1787.2|1784.2|1784.2|1781.2|290
1741279800000|2025-03-06 16:50:00|1786.1|1783.1|1789.1|1786.1|1789.1|1786.1|1784.2|1781.2|552
1741280100000|2025-03-06 16:55:00|1790.1|1787.1|1788.1|1785.1|1790.1|1787.1|1787.2|1784.2|581
1741280400000|2025-03-06 17:00:00|1787.6|1784.6|1789.1|1786.1|1790.1|1787.1|1787.1|1784.1|247
1741280700000|2025-03-06 17:05:00|1788.2|1785.2|1790.1|1787.1|1790.1|1787.1|1787.2|1784.2|250
1741281000000|2025-03-06 17:10:00|1789.6|1786.6|1788.1|1785.1|1790.1|1787.1|1788.1|1785.1|277
1741281300000|2025-03-06 17:15:00|1788.2|1785.2|1788.1|1785.1|1789.1|1786.1|1787.2|1784.2|637
1741281600000|2025-03-06 17:20:00|1788.2|1785.2|1792.9|1789.9|1792.9|1789.9|1788.1|1785.1|399
1741281900000|2025-03-06 17:25:00|1792.4|1789.4|1796.9|1793.9|1798.7|1795.7|1791.9|1788.9|459
1741282200000|2025-03-06 17:30:00|1798.7|1795.7|1801.6|1798.6|1801.6|1798.6|1797.7|1794.7|571
1741282500000|2025-03-06 17:35:00|1800.7|1797.7|1801.6|1798.6|1802.6|1799.6|1799.7|1796.7|448
1741282800000|2025-03-06 17:40:00|1800.7|1797.7|1797.6|1794.6|1800.7|1797.7|1797.6|1794.6|360
1741283100000|2025-03-06 17:45:00|1797.2|1794.2|1803.6|1800.6|1803.6|1800.6|1796.6|1793.6|999
1741283400000|2025-03-06 17:50:00|1802.7|1799.7|1810.9|1807.9|1810.9|1807.9|1802.6|1799.6|3887
1741283700000|2025-03-06 17:55:00|1810.7|1807.7|1817.5|1814.5|1820|1817|1808.9|1805.9|2086
1741336200000|2025-03-07 08:30:00|1832.6|1829.6|1835.1|1832.1|1840.1|1837.1|1832.6|1829.6|990
1741336500000|2025-03-07 08:35:00|1835|1832|1827.1|1824.1|1835.1|1832.1|1826.1|1823.1|905
1741336800000|2025-03-07 08:40:00|1827.2|1824.2|1830.1|1827.1|1830.1|1827.1|1826.1|1823.1|229
1741337100000|2025-03-07 08:45:00|1830.6|1827.6|1826.2|1823.2|1831.1|1828.1|1826.1|1823.1|205
1741337400000|2025-03-07 08:50:00|1826.1|1823.1|1830.1|1827.1|1830.1|1827.1|1825.1|1822.1|103
1741337700000|2025-03-07 08:55:00|1829.2|1826.2|1829|1826|1829.2|1826.2|1826.6|1823.6|60
1741338000000|2025-03-07 09:00:00|1828.2|1825.2|1831.9|1828.9|1834.9|1831.9|1828|1825|378
1741338300000|2025-03-07 09:05:00|1831|1828|1830.5|1827.5|1832.9|1829.9|1829.5|1826.5|362
1741338600000|2025-03-07 09:10:00|1830|1827|1830.9|1827.9|1831.5|1828.5|1830|1827|36
1741338900000|2025-03-07 09:15:00|1831|1828|1832.3|1829.3|1833.3|1830.3|1831|1828|106
1741339200000|2025-03-07 09:20:00|1831.9|1828.9|1830.7|1827.7|1831.9|1828.9|1829.9|1826.9|58
1741339500000|2025-03-07 09:25:00|1830.3|1827.3|1831.8|1828.8|1832.3|1829.3|1829.9|1826.9|36
1741339800000|2025-03-07 09:30:00|1831.9|1828.9|1832.3|1829.3|1833.7|1830.7|1830.4|1827.4|73
1741340100000|2025-03-07 09:35:00|1832.7|1829.7|1832.7|1829.7|1833.7|1830.7|1831.9|1828.9|19
1741340400000|2025-03-07 09:40:00|1831.8|1828.8|1832.7|1829.7|1832.8|1829.8|1830.9|1827.9|78
1741340700000|2025-03-07 09:45:00|1832.9|1829.9|1834.7|1831.7|1834.7|1831.7|1831.9|1828.9|63
1741341000000|2025-03-07 09:50:00|1833.9|1830.9|1834.3|1831.3|1834.7|1831.7|1833.9|1830.9|25
1741341300000|2025-03-07 09:55:00|1833.8|1830.8|1834.7|1831.7|1834.7|1831.7|1833.3|1830.3|61
1741341600000|2025-03-07 10:00:00|1834.3|1831.3|1833.7|1830.7|1834.7|1831.7|1833.7|1830.7|59
1741341900000|2025-03-07 10:05:00|1832.7|1829.7|1831.7|1828.7|1833.7|1830.7|1831.7|1828.7|46
1741342200000|2025-03-07 10:10:00|1830.8|1827.8|1832.7|1829.7|1832.7|1829.7|1830.8|1827.8|28
1741342500000|2025-03-07 10:15:00|1832.2|1829.2|1832.7|1829.7|1833.7|1830.7|1832.2|1829.2|48
1741342800000|2025-03-07 10:20:00|1833.6|1830.6|1833.7|1830.7|1834.7|1831.7|1833.6|1830.6|30
1741343100000|2025-03-07 10:25:00|1832.8|1829.8|1834.7|1831.7|1834.7|1831.7|1832.7|1829.7|65
1741343400000|2025-03-07 10:30:00|1834.8|1831.8|1836.7|1833.7|1837.7|1834.7|1834.8|1831.8|241
1741343700000|2025-03-07 10:35:00|1835.7|1832.7|1834.7|1831.7|1835.8|1832.8|1834.7|1831.7|11
1741344000000|2025-03-07 10:40:00|1832.8|1829.8|1831.7|1828.7|1832.8|1829.8|1831.7|1828.7|75
1741344300000|2025-03-07 10:45:00|1830.8|1827.8|1833.8|1830.8|1834.2|1831.2|1830.7|1827.7|112
1741344600000|2025-03-07 10:50:00|1833.7|1830.7|1834.7|1831.7|1835.7|1832.7|1833.7|1830.7|43
1741344900000|2025-03-07 10:55:00|1834.8|1831.8|1835.7|1832.7|1835.7|1832.7|1834.8|1831.8|39
1741345200000|2025-03-07 11:00:00|1835.8|1832.8|1830.7|1827.7|1835.8|1832.8|1830.7|1827.7|42
1741345500000|2025-03-07 11:05:00|1830.8|1827.8|1832.7|1829.7|1832.7|1829.7|1830.8|1827.8|36
1741345800000|2025-03-07 11:10:00|1832.2|1829.2|1830.8|1827.8|1832.2|1829.2|1830.7|1827.7|70
1741346100000|2025-03-07 11:15:00|1831.7|1828.7|1832.8|1829.8|1832.8|1829.8|1831.7|1828.7|11
1741346400000|2025-03-07 11:20:00|1832.7|1829.7|1832.7|1829.7|1832.8|1829.8|1831.8|1828.8|17
1741346700000|2025-03-07 11:25:00|1831.8|1828.8|1831.8|1828.8|1832.8|1829.8|1831.8|1828.8|45
1741347000000|2025-03-07 11:30:00|||||||||34
1741347300000|2025-03-07 11:35:00|1833.3|1830.3|1832.8|1829.8|1833.8|1830.8|1832.8|1829.8|36
1741347600000|2025-03-07 11:40:00|1833.6|1830.6|1831.7|1828.7|1833.7|1830.7|1831.7|1828.7|22
1741347900000|2025-03-07 11:45:00|1831.8|1828.8|1830.8|1827.8|1831.8|1828.8|1830.7|1827.7|10
1741348200000|2025-03-07 11:50:00|1830.6|1827.6|1828.8|1825.8|1830.6|1827.6|1828.7|1825.7|53
1741348500000|2025-03-07 11:55:00|1829.3|1826.3|1826.8|1823.8|1829.3|1826.3|1826.8|1823.8|107
1741348800000|2025-03-07 12:00:00|1827.8|1824.8|1826.8|1823.8|1827.8|1824.8|1826.7|1823.7|43
1741349100000|2025-03-07 12:05:00|1824.3|1821.3|1824|1821|1825|1822|1824|1821|313
1741349400000|2025-03-07 12:10:00|1823.9|1820.9|1823|1820|1824|1821|1822.8|1819.8|86
1741349700000|2025-03-07 12:15:00|1824|1821|1825.8|1822.8|1825.9|1822.9|1823.9|1820.9|99
1741350000000|2025-03-07 12:20:00|1826|1823|1822.9|1819.9|1826|1823|1822.9|1819.9|35
1741350300000|2025-03-07 12:25:00|1823|1820|1822.9|1819.9|1823.4|1820.4|1822.9|1819.9|66
1741350600000|2025-03-07 12:30:00|1822.8|1819.8|1822|1819|1822.8|1819.8|1822|1819|22
1741350900000|2025-03-07 12:35:00|||||||||37
1741351200000|2025-03-07 12:40:00|1821|1818|1820|1817|1821|1818|1820|1817|49
1741351500000|2025-03-07 12:45:00|1821|1818|1821.4|1818.4|1822|1819|1821|1818|73
1741351800000|2025-03-07 12:50:00|1821.8|1818.8|1822|1819|1823|1820|1821.4|1818.4|59
1741352100000|2025-03-07 12:55:00|1822.9|1819.9|1823.8|1820.8|1824.9|1821.9|1822.9|1819.9|46
1741352400000|2025-03-07 13:00:00|1823.9|1820.9|1823.8|1820.8|1827.8|1824.8|1823|1820|370
1741352700000|2025-03-07 13:05:00|1823.9|1820.9|1823.8|1820.8|1824.9|1821.9|1823.8|1820.8|162
1741353000000|2025-03-07 13:10:00|1823.9|1820.9|1826.8|1823.8|1827.8|1824.8|1822.8|1819.8|304
1741353300000|2025-03-07 13:15:00|1828.6|1825.6|1827.8|1824.8|1828.8|1825.8|1826.8|1823.8|104
1741353600000|2025-03-07 13:20:00|1826.9|1823.9|1822.9|1819.9|1826.9|1823.9|1821.9|1818.9|283
1741353900000|2025-03-07 13:25:00|1823.4|1820.4|1819.9|1816.9|1823.4|1820.4|1819.9|1816.9|255
1741354200000|2025-03-07 13:30:00|1820.9|1817.9|1822.9|1819.9|1823.9|1820.9|1820.9|1817.9|256
1741354500000|2025-03-07 13:35:00|1821.9|1818.9|1823.9|1820.9|1824.8|1821.8|1821.9|1818.9|79
1741354800000|2025-03-07 13:40:00|1823.8|1820.8|1823.9|1820.9|1826.8|1823.8|1823.3|1820.3|121
1741355100000|2025-03-07 13:45:00|1822.9|1819.9|1822.9|1819.9|1823.9|1820.9|1821.9|1818.9|91
1741355400000|2025-03-07 13:50:00|1822.8|1819.8|1820.1|1817.1|1823.9|1820.9|1820.1|1817.1|182
1741355700000|2025-03-07 13:55:00|1819.3|1816.3|1819.9|1816.9|1823.8|1820.8|1817.9|1814.9|322
1741356000000|2025-03-07 14:00:00|1820|1817|1819|1816|1820.4|1817.4|1817.9|1814.9|171
1741356300000|2025-03-07 14:05:00|1818.9|1815.9|1819.1|1816.1|1820|1817|1818.1|1815.1|89
1741356600000|2025-03-07 14:10:00|1820|1817|1820|1817|1821.1|1818.1|1820|1817|174
1741356900000|2025-03-07 14:15:00|1821.1|1818.1|1826.9|1823.9|1827.9|1824.9|1821|1818|215
1741357200000|2025-03-07 14:20:00|1827|1824|1828.9|1825.9|1829.4|1826.4|1826.9|1823.9|138
1741357500000|2025-03-07 14:25:00|1829|1826|1832.9|1829.9|1832.9|1829.9|1828.9|1825.9|188
1741357800000|2025-03-07 14:30:00|1832.8|1829.8|1824|1821|1835.9|1832.9|1824|1821|718
1741358100000|2025-03-07 14:35:00|1823.5|1820.5|1820.3|1817.3|1823.5|1820.5|1820.2|1817.2|538
1741358400000|2025-03-07 14:40:00|1820.1|1817.1|1824.9|1821.9|1826|1823|1820.1|1817.1|206
1741358700000|2025-03-07 14:45:00|1825.9|1822.9|1825.1|1822.1|1827.1|1824.1|1825|1822|236
1741359000000|2025-03-07 14:50:00|1825|1822|1826|1823|1826.1|1823.1|1820.2|1817.2|327
1741359300000|2025-03-07 14:55:00|1826.1|1823.1|1825|1822|1826.1|1823.1|1822.1|1819.1|217
1741359600000|2025-03-07 15:00:00|1824.9|1821.9|1822.1|1819.1|1824.9|1821.9|1822.1|1819.1|74
1741359900000|2025-03-07 15:05:00|1821.7|1818.7|1823.1|1820.1|1823.1|1820.1|1820.2|1817.2|167
1741360200000|2025-03-07 15:10:00|1825.1|1822.1|1823.1|1820.1|1825.1|1822.1|1821.1|1818.1|91
1741360500000|2025-03-07 15:15:00|1823.9|1820.9|1823.1|1820.1|1824.1|1821.1|1822.1|1819.1|219
1741360800000|2025-03-07 15:20:00|1822.2|1819.2|1824.1|1821.1|1824.1|1821.1|1822.1|1819.1|164
1741361100000|2025-03-07 15:25:00|1825.1|1822.1|1825.1|1822.1|1827.1|1824.1|1823.1|1820.1|334
1741361400000|2025-03-07 15:30:00|1825.2|1822.2|1825.1|1822.1|1828|1825|1825.1|1822.1|259
1741361700000|2025-03-07 15:35:00|1824.2|1821.2|1831.9|1828.9|1832|1829|1824.1|1821.1|646
1741362000000|2025-03-07 15:40:00|1832|1829|1835|1832|1836.9|1833.9|1831.1|1828.1|613
1741362300000|2025-03-07 15:45:00|1834.9|1831.9|1837.9|1834.9|1837.9|1834.9|1834.9|1831.9|419
1741362600000|2025-03-07 15:50:00|1837.1|1834.1|1835.9|1832.9|1837.1|1834.1|1834.9|1831.9|397
1741362900000|2025-03-07 15:55:00|1836.9|1833.9|1836.9|1833.9|1837.9|1834.9|1835.9|1832.9|292
1741363200000|2025-03-07 16:00:00|1835.9|1832.9|1834.1|1831.1|1835.9|1832.9|1832.9|1829.9|361
1741363500000|2025-03-07 16:05:00|1834.9|1831.9|1835.9|1832.9|1835.9|1832.9|1833.9|1830.9|204
1741363800000|2025-03-07 16:10:00|||||||||96
1741364100000|2025-03-07 16:15:00|1836.9|1833.9|1836.9|1833.9|1836.9|1833.9|1836.9|1833.9|101
1741364400000|2025-03-07 16:20:00|1837.9|1834.9|1838.9|1835.9|1838.9|1835.9|1837.9|1834.9|210
1741364700000|2025-03-07 16:25:00|1839.7|1836.7|1839.8|1836.8|1839.9|1836.9|1838.7|1835.7|442
1741365000000|2025-03-07 16:30:00|1839.7|1836.7|1838.9|1835.9|1839.8|1836.8|1837.9|1834.9|392
1741365300000|2025-03-07 16:35:00|1839.7|1836.7|1838.9|1835.9|1839.9|1836.9|1838.9|1835.9|180
1741365600000|2025-03-07 16:40:00|1837.9|1834.9|1838.8|1835.8|1838.8|1835.8|1837.8|1834.8|120
1741365900000|2025-03-07 16:45:00|1839.7|1836.7|1837.8|1834.8|1840.7|1837.7|1836.8|1833.8|244
1741366200000|2025-03-07 16:50:00|1837.9|1834.9|1835.7|1832.7|1838.7|1835.7|1834.8|1831.8|148
1741366500000|2025-03-07 16:55:00|1835.8|1832.8|1834.7|1831.7|1835.8|1832.8|1833.7|1830.7|173
1741366800000|2025-03-07 17:00:00|1835.7|1832.7|1833.9|1830.9|1835.7|1832.7|1832|1829|144
1741367100000|2025-03-07 17:05:00|1834.4|1831.4|1833.9|1830.9|1834.9|1831.9|1833.9|1830.9|116
1741367400000|2025-03-07 17:10:00|1833.4|1830.4|1832.9|1829.9|1833.4|1830.4|1830.9|1827.9|270
1741367700000|2025-03-07 17:15:00|1833|1830|1830|1827|1833.9|1830.9|1830|1827|203
1741368000000|2025-03-07 17:20:00|1830.4|1827.4|1833|1830|1833|1830|1830.4|1827.4|125
1741368300000|2025-03-07 17:25:00|1834|1831|1832|1829|1834|1831|1831|1828|299
1741368600000|2025-03-07 17:30:00|1831|1828|1832|1829|1832|1829|1830|1827|343
1741368900000|2025-03-07 17:35:00|1831.9|1828.9|1830.3|1827.3|1832|1829|1830.2|1827.2|400
1741369200000|2025-03-07 17:40:00|1829.8|1826.8|1829.5|1826.5|1830.4|1827.4|1827.5|1824.5|901
1741369500000|2025-03-07 17:45:00|1830|1827|1829|1826|1833.2|1830.2|1828.4|1825.4|883
1741369800000|2025-03-07 17:50:00|1828.5|1825.5|1828.2|1825.2|1830.2|1827.2|1824.5|1821.5|3097
1741370100000|2025-03-07 17:55:00|1829.2|1826.2|1829.2|1826.2|1830.2|1827.2|1828.2|1825.2|886
1741595400000|2025-03-10 08:30:00|1841.2|1838.2|1836|1833|1843.8|1840.8|1835.8|1832.8|269
1741595700000|2025-03-10 08:35:00|1835.9|1832.9|1836.9|1833.9|1836.9|1833.9|1834|1831|99
1741596000000|2025-03-10 08:40:00|1836.8|1833.8|1832.9|1829.9|1836.9|1833.9|1832.8|1829.8|95
1741596300000|2025-03-10 08:45:00|1833.3|1830.3|1837.5|1834.5|1838.3|1835.3|1833.3|1830.3|146
1741596600000|2025-03-10 08:50:00|1837.8|1834.8|1838.8|1835.8|1838.9|1835.9|1836.8|1833.8|69
1741596900000|2025-03-10 08:55:00|1838.9|1835.9|1837.8|1834.8|1840.8|1837.8|1836.8|1833.8|116
1741597200000|2025-03-10 09:00:00|1837.9|1834.9|1842.8|1839.8|1843|1840|1837.9|1834.9|126
1741597500000|2025-03-10 09:05:00|1841.9|1838.9|1840.9|1837.9|1842.9|1839.9|1840|1837|94
1741597800000|2025-03-10 09:10:00|1840.8|1837.8|1840|1837|1840.8|1837.8|1838.4|1835.4|35
1741598100000|2025-03-10 09:15:00|1839.9|1836.9|1837.9|1834.9|1839.9|1836.9|1836|1833|287
1741598400000|2025-03-10 09:20:00|1837.8|1834.8|1835.8|1832.8|1837.9|1834.9|1835|1832|97
1741598700000|2025-03-10 09:25:00|1835.4|1832.4|1830.7|1827.7|1835.9|1832.9|1830.1|1827.1|297
1741599000000|2025-03-10 09:30:00|1830.6|1827.6|1830.2|1827.2|1830.6|1827.6|1829.2|1826.2|22
1741599300000|2025-03-10 09:35:00|1830|1827|1830|1827|1830.1|1827.1|1828.2|1825.2|104
1741599600000|2025-03-10 09:40:00|1829.2|1826.2|1831.1|1828.1|1831.1|1828.1|1829|1826|53
1741599900000|2025-03-10 09:45:00|1831|1828|1833|1830|1833|1830|1831|1828|43
1741600200000|2025-03-10 09:50:00|1833.1|1830.1|1837|1834|1837|1834|1833|1830|239
1741600500000|2025-03-10 09:55:00|1837.7|1834.7|1836.9|1833.9|1838.9|1835.9|1836|1833|197
1741600800000|2025-03-10 10:00:00|1837|1834|1837.9|1834.9|1838|1835|1837|1834|22
1741601100000|2025-03-10 10:05:00|1838|1835|1840.3|1837.3|1840.7|1837.7|1837.8|1834.8|148
1741601400000|2025-03-10 10:10:00|1839.8|1836.8|1853|1850|1853|1850|1839.8|1836.8|379
1741601700000|2025-03-10 10:15:00|1852.5|1849.5|1850.7|1847.7|1853|1850|1849.3|1846.3|246
1741602000000|2025-03-10 10:20:00|1850.6|1847.6|1853.6|1850.6|1853.7|1850.7|1848.7|1845.7|156
1741602300000|2025-03-10 10:25:00|1853.1|1850.1|1854.6|1851.6|1856.5|1853.5|1852.5|1849.5|658
1741602600000|2025-03-10 10:30:00|1854.5|1851.5|1857.4|1854.4|1859.5|1856.5|1854.5|1851.5|349
1741602900000|2025-03-10 10:35:00|1856.5|1853.5|1854.5|1851.5|1856.5|1853.5|1854.5|1851.5|146
1741603200000|2025-03-10 10:40:00|1855.3|1852.3|1856.5|1853.5|1856.5|1853.5|1855.3|1852.3|250
1741603500000|2025-03-10 10:45:00|1857.5|1854.5|1857.6|1854.6|1858.1|1855.1|1855.5|1852.5|136
1741603800000|2025-03-10 10:50:00|1857.5|1854.5|1858.6|1855.6|1858.6|1855.6|1856.5|1853.5|114
1741604100000|2025-03-10 10:55:00|1858.7|1855.7|1859.6|1856.6|1860.7|1857.7|1858.5|1855.5|62
1741604400000|2025-03-10 11:00:00|1859.5|1856.5|1861.6|1858.6|1861.6|1858.6|1859.5|1856.5|128
1741604700000|2025-03-10 11:05:00|1861.5|1858.5|1860.5|1857.5|1861.5|1858.5|1857.7|1854.7|230
1741605000000|2025-03-10 11:10:00|1860.6|1857.6|1859.5|1856.5|1860.7|1857.7|1859.5|1856.5|147
1741605300000|2025-03-10 11:15:00|1859.6|1856.6|1861.7|1858.7|1862.7|1859.7|1859.6|1856.6|122
1741605600000|2025-03-10 11:20:00|1861.6|1858.6|1862.5|1859.5|1862.5|1859.5|1860.6|1857.6|73
1741605900000|2025-03-10 11:25:00|1861.5|1858.5|1860.6|1857.6|1861.6|1858.6|1860.5|1857.5|115
1741606200000|2025-03-10 11:30:00|1861|1858|1859.5|1856.5|1861.1|1858.1|1858.5|1855.5|96
1741606500000|2025-03-10 11:35:00|1859.7|1856.7|1861.5|1858.5|1861.5|1858.5|1859.7|1856.7|46
1741606800000|2025-03-10 11:40:00|1860.6|1857.6|1861.5|1858.5|1861.7|1858.7|1860.6|1857.6|64
1741607100000|2025-03-10 11:45:00|1862.5|1859.5|1862.7|1859.7|1862.7|1859.7|1862.1|1859.1|38
1741607400000|2025-03-10 11:50:00|1862.5|1859.5|1859.7|1856.7|1862.6|1859.6|1859.3|1856.3|257
1741607700000|2025-03-10 11:55:00|1860.7|1857.7|1861.6|1858.6|1861.7|1858.7|1859.7|1856.7|116
1741608000000|2025-03-10 12:00:00|1861.7|1858.7|1865.5|1862.5|1867.5|1864.5|1861.7|1858.7|251
1741608300000|2025-03-10 12:05:00|1865.6|1862.6|1865.5|1862.5|1867.5|1864.5|1865.5|1862.5|142
1741608600000|2025-03-10 12:10:00|1864.7|1861.7|1867.5|1864.5|1869.6|1866.6|1864.7|1861.7|159
1741608900000|2025-03-10 12:15:00|1867.4|1864.4|1865.5|1862.5|1869.4|1866.4|1865.5|1862.5|227
1741609200000|2025-03-10 12:20:00|1865.7|1862.7|1869.1|1866.1|1870.5|1867.5|1865.5|1862.5|382
1741609500000|2025-03-10 12:25:00|1868.6|1865.6|1880.2|1877.2|1881.6|1878.6|1868.6|1865.6|657
1741609800000|2025-03-10 12:30:00|1879.4|1876.4|1884|1881|1884|1881|1878.5|1875.5|581
1741610100000|2025-03-10 12:35:00|1884.1|1881.1|1884.8|1881.8|1885.3|1882.3|1883.2|1880.2|674
1741610400000|2025-03-10 12:40:00|1884.2|1881.2|1884.2|1881.2|1885.3|1882.3|1881.5|1878.5|1177
1741610700000|2025-03-10 12:45:00|1883.7|1880.7|1884.2|1881.2|1885.2|1882.2|1883.1|1880.1|347
1741611000000|2025-03-10 12:50:00|1884.7|1881.7|1882.5|1879.5|1884.7|1881.7|1881.5|1878.5|251
1741611300000|2025-03-10 12:55:00|1882.3|1879.3|1885.2|1882.2|1885.2|1882.2|1881.8|1878.8|384
1741611600000|2025-03-10 13:00:00|1884.7|1881.7|1883.2|1880.2|1886.2|1883.2|1882.2|1879.2|574
1741611900000|2025-03-10 13:05:00|1884.2|1881.2|1884.2|1881.2|1885.2|1882.2|1883.2|1880.2|255
1741612200000|2025-03-10 13:10:00|1883.7|1880.7|1879.4|1876.4|1884.2|1881.2|1878.4|1875.4|403
1741612500000|2025-03-10 13:15:00|1879.6|1876.6|1880.4|1877.4|1881.4|1878.4|1877.7|1874.7|359
1741612800000|2025-03-10 13:20:00|1881.4|1878.4|1878.7|1875.7|1882.4|1879.4|1878.7|1875.7|284
1741613100000|2025-03-10 13:25:00|1879.7|1876.7|1882.4|1879.4|1883.4|1880.4|1879.7|1876.7|132
1741613400000|2025-03-10 13:30:00|1882.6|1879.6|1885.4|1882.4|1885.4|1882.4|1882.4|1879.4|366
1741613700000|2025-03-10 13:35:00|1886.3|1883.3|1883.5|1880.5|1888.3|1885.3|1882.4|1879.4|669
1741614000000|2025-03-10 13:40:00|1883.4|1880.4|1886.4|1883.4|1887.5|1884.5|1883.4|1880.4|410
1741614300000|2025-03-10 13:45:00|1885.4|1882.4|1883.5|1880.5|1886.4|1883.4|1883.4|1880.4|346
1741614600000|2025-03-10 13:50:00|1883.4|1880.4|1884.4|1881.4|1884.4|1881.4|1882.4|1879.4|357
1741614900000|2025-03-10 13:55:00|1883.7|1880.7|1888.2|1885.2|1888.2|1885.2|1883.4|1880.4|488
1741615200000|2025-03-10 14:00:00|1889|1886|1888.2|1885.2|1889.2|1886.2|1887.2|1884.2|945
1741615500000|2025-03-10 14:05:00|1888.4|1885.4|1889.2|1886.2|1891.2|1888.2|1888.4|1885.4|360
1741615800000|2025-03-10 14:10:00|1888.2|1885.2|1892.2|1889.2|1892.4|1889.4|1888.2|1885.2|817
1741616100000|2025-03-10 14:15:00|1891.4|1888.4|1892.2|1889.2|1892.2|1889.2|1890.2|1887.2|378
1741616400000|2025-03-10 14:20:00|1893.2|1890.2|1890.6|1887.6|1893.2|1890.2|1890.4|1887.4|673
1741616700000|2025-03-10 14:25:00|1890.5|1887.5|1889.8|1886.8|1891.4|1888.4|1889.6|1886.6|360
1741617000000|2025-03-10 14:30:00|1889.6|1886.6|1885.9|1882.9|1889.6|1886.6|1885.8|1882.8|1024
1741617300000|2025-03-10 14:35:00|1886|1883|1887.7|1884.7|1888.9|1885.9|1886|1883|612
1741617600000|2025-03-10 14:40:00|1887.9|1884.9|1887.9|1884.9|1888.7|1885.7|1887.6|1884.6|272
1741617900000|2025-03-10 14:45:00|1887.7|1884.7|1879.1|1876.1|1887.7|1884.7|1879.1|1876.1|469
1741618200000|2025-03-10 14:50:00|1879|1876|1879.1|1876.1|1879.9|1876.9|1876.9|1873.9|418
1741618500000|2025-03-10 14:55:00|1879.9|1876.9|1880.1|1877.1|1881|1878|1878.1|1875.1|349
1741618800000|2025-03-10 15:00:00|1879.9|1876.9|1882.1|1879.1|1883.1|1880.1|1879.1|1876.1|750
1741619100000|2025-03-10 15:05:00|1880.1|1877.1|1882.1|1879.1|1883.1|1880.1|1879.2|1876.2|1028
1741619400000|2025-03-10 15:10:00|1881.3|1878.3|1888.3|1885.3|1889.1|1886.1|1881.2|1878.2|612
1741619700000|2025-03-10 15:15:00|1888.1|1885.1|1890.1|1887.1|1892|1889|1888.1|1885.1|955
1741620000000|2025-03-10 15:20:00|1891|1888|1889.2|1886.2|1891|1888|1887.1|1884.1|410
1741620300000|2025-03-10 15:25:00|1889.3|1886.3|1891.2|1888.2|1892.2|1889.2|1889.3|1886.3|534
1741620600000|2025-03-10 15:30:00|1892.1|1889.1|1893.3|1890.3|1893.3|1890.3|1890.1|1887.1|989
1741620900000|2025-03-10 15:35:00|1892.4|1889.4|1893.5|1890.5|1893.5|1890.5|1892.4|1889.4|775
1741621200000|2025-03-10 15:40:00|1893.4|1890.4|1893.9|1890.9|1894.5|1891.5|1891.5|1888.5|1960
1741621500000|2025-03-10 15:45:00|1893.5|1890.5|1889.5|1886.5|1893.5|1890.5|1889.5|1886.5|526
1741621800000|2025-03-10 15:50:00|1889.4|1886.4|1888.5|1885.5|1890.5|1887.5|1888.3|1885.3|654
1741622100000|2025-03-10 15:55:00|1887.5|1884.5|1888.5|1885.5|1888.5|1885.5|1884.7|1881.7|849
1741622400000|2025-03-10 16:00:00|1887.5|1884.5|1888.6|1885.6|1888.7|1885.7|1887.5|1884.5|415
1741622700000|2025-03-10 16:05:00|1888.7|1885.7|1888.7|1885.7|1889.7|1886.7|1888.5|1885.5|480
1741623000000|2025-03-10 16:10:00|1887.7|1884.7|1887.7|1884.7|1888.7|1885.7|1886.7|1883.7|455
1741623300000|2025-03-10 16:15:00|1886.8|1883.8|1882.7|1879.7|1886.9|1883.9|1882.7|1879.7|727
1741623600000|2025-03-10 16:20:00|1882.9|1879.9|1883.8|1880.8|1885.9|1882.9|1882.9|1879.9|427
1741623900000|2025-03-10 16:25:00|1883.9|1880.9|1884.9|1881.9|1886.7|1883.7|1883.9|1880.9|569
1741624200000|2025-03-10 16:30:00|1885.9|1882.9|1887.5|1884.5|1887.7|1884.7|1885.9|1882.9|801
1741624500000|2025-03-10 16:35:00|1887.6|1884.6|1889.7|1886.7|1890.5|1887.5|1886.7|1883.7|544
1741624800000|2025-03-10 16:40:00|1888.7|1885.7|1890.7|1887.7|1890.7|1887.7|1886.7|1883.7|1084
1741625100000|2025-03-10 16:45:00|1889.9|1886.9|1886.5|1883.5|1889.9|1886.9|1885.6|1882.6|798
1741625400000|2025-03-10 16:50:00|1885.7|1882.7|1876.9|1873.9|1885.7|1882.7|1876.9|1873.9|4249
1741625700000|2025-03-10 16:55:00|1876.7|1873.7|1879.8|1876.8|1880.9|1877.9|1876.7|1873.7|1686
1741681800000|2025-03-11 08:30:00|1892.5|1889.5|1897.5|1894.5|1898.5|1895.5|1890.1|1887.1|591
1741682100000|2025-03-11 08:35:00|1897.1|1894.1|1890.6|1887.6|1897.6|1894.6|1889.8|1886.8|417
1741682400000|2025-03-11 08:40:00|1891.1|1888.1|1890.5|1887.5|1891.6|1888.6|1887|1884|225
1741682700000|2025-03-11 08:45:00|1890.4|1887.4|1894.4|1891.4|1894.6|1891.6|1890.4|1887.4|434
1741683000000|2025-03-11 08:50:00|1894.5|1891.5|1893.4|1890.4|1894.5|1891.5|1891.4|1888.4|84
1741683300000|2025-03-11 08:55:00|1893.5|1890.5|1891.5|1888.5|1893.5|1890.5|1889.1|1886.1|135
1741683600000|2025-03-11 09:00:00|1891.6|1888.6|1886.6|1883.6|1891.6|1888.6|1886.5|1883.5|144
1741683900000|2025-03-11 09:05:00|1886.5|1883.5|1887.4|1884.4|1887.4|1884.4|1885.4|1882.4|105
1741684200000|2025-03-11 09:10:00|1887|1884|1884.5|1881.5|1887.6|1884.6|1884.5|1881.5|83
1741684500000|2025-03-11 09:15:00|1884.6|1881.6|1883.5|1880.5|1884.6|1881.6|1883|1880|54
1741684800000|2025-03-11 09:20:00|1883.4|1880.4|1882.6|1879.6|1883.6|1880.6|1879.7|1876.7|262
1741685100000|2025-03-11 09:25:00|1881.9|1878.9|1881.6|1878.6|1882.7|1879.7|1881.2|1878.2|71
1741685400000|2025-03-11 09:30:00|1880.7|1877.7|1882.1|1879.1|1882.6|1879.6|1879.6|1876.6|114
1741685700000|2025-03-11 09:35:00|1881.6|1878.6|1882.6|1879.6|1882.6|1879.6|1879.7|1876.7|54
1741686000000|2025-03-11 09:40:00|1881.6|1878.6|1883.6|1880.6|1884.5|1881.5|1880.1|1877.1|106
1741686300000|2025-03-11 09:45:00|1882.6|1879.6|1884.6|1881.6|1885.1|1882.1|1882.5|1879.5|57
1741686600000|2025-03-11 09:50:00|1883.7|1880.7|1884.6|1881.6|1884.6|1881.6|1883.6|1880.6|36
1741686900000|2025-03-11 09:55:00|1883.6|1880.6|1883.5|1880.5|1883.6|1880.6|1881.6|1878.6|53
1741687200000|2025-03-11 10:00:00|1882.6|1879.6|1884.6|1881.6|1884.6|1881.6|1882.6|1879.6|32
1741687500000|2025-03-11 10:05:00|1884.4|1881.4|1883.6|1880.6|1884.6|1881.6|1883.6|1880.6|36
1741687800000|2025-03-11 10:10:00|1884.6|1881.6|1882.6|1879.6|1884.6|1881.6|1882.6|1879.6|12
1741688100000|2025-03-11 10:15:00|1882.2|1879.2|1880.1|1877.1|1882.5|1879.5|1879.6|1876.6|62
1741688400000|2025-03-11 10:20:00|1879.6|1876.6|1877.6|1874.6|1880.4|1877.4|1877.6|1874.6|124
1741688700000|2025-03-11 10:25:00|1878.1|1875.1|1869.6|1866.6|1878.6|1875.6|1866.3|1863.3|766
1741689000000|2025-03-11 10:30:00|1869.2|1866.2|1864.2|1861.2|1869.7|1866.7|1863.8|1860.8|231
1741689300000|2025-03-11 10:35:00|1864.7|1861.7|1864.2|1861.2|1865|1862|1863.8|1860.8|89
1741689600000|2025-03-11 10:40:00|1864.6|1861.6|1864.3|1861.3|1864.8|1861.8|1863.8|1860.8|86
1741689900000|2025-03-11 10:45:00|1864.2|1861.2|1865.2|1862.2|1865.6|1862.6|1863.8|1860.8|189
1741690200000|2025-03-11 10:50:00|1865.6|1862.6|1864.6|1861.6|1866.6|1863.6|1864.6|1861.6|51
1741690500000|2025-03-11 10:55:00|1863.6|1860.6|1862.7|1859.7|1864.2|1861.2|1861.8|1858.8|59
1741690800000|2025-03-11 11:00:00|1862.8|1859.8|1862.7|1859.7|1862.8|1859.8|1861.8|1858.8|22
1741691100000|2025-03-11 11:05:00|1862.6|1859.6|1862.8|1859.8|1864.2|1861.2|1861.8|1858.8|87
1741691400000|2025-03-11 11:10:00|1862.7|1859.7|1864.8|1861.8|1864.8|1861.8|1862.7|1859.7|69
1741691700000|2025-03-11 11:15:00|1864.7|1861.7|1863.8|1860.8|1864.7|1861.7|1862.8|1859.8|38
1741692000000|2025-03-11 11:20:00|1863.7|1860.7|1863.8|1860.8|1864.2|1861.2|1863.7|1860.7|55
1741692300000|2025-03-11 11:25:00|1864.2|1861.2|1866.6|1863.6|1866.6|1863.6|1863.8|1860.8|581
1741692600000|2025-03-11 11:30:00|1867.4|1864.4|1869.6|1866.6|1869.6|1866.6|1865.6|1862.6|115
1741692900000|2025-03-11 11:35:00|1870.6|1867.6|1869.6|1866.6|1870.6|1867.6|1868.8|1865.8|116
1741693200000|2025-03-11 11:40:00|1869.5|1866.5|1873.6|1870.6|1873.6|1870.6|1869.2|1866.2|79
1741693500000|2025-03-11 11:45:00|1873.5|1870.5|1871.6|1868.6|1873.6|1870.6|1870.6|1867.6|77
1741693800000|2025-03-11 11:50:00|1872.1|1869.1|1871.6|1868.6|1872.1|1869.1|1871.6|1868.6|30
1741694100000|2025-03-11 11:55:00|1870.6|1867.6|1870.6|1867.6|1871.6|1868.6|1870.6|1867.6|38
1741694400000|2025-03-11 12:00:00|1871.6|1868.6|1872.5|1869.5|1874.6|1871.6|1870.6|1867.6|689
1741694700000|2025-03-11 12:05:00|1872|1869|1870.6|1867.6|1872|1869|1867.6|1864.6|292
1741695000000|2025-03-11 12:10:00|1871.5|1868.5|1871.6|1868.6|1874.6|1871.6|1870.6|1867.6|299
1741695300000|2025-03-11 12:15:00|1872.3|1869.3|1874.6|1871.6|1876.5|1873.5|1872.3|1869.3|254
1741695600000|2025-03-11 12:20:00|1874.5|1871.5|1877.6|1874.6|1879.3|1876.3|1869.6|1866.6|267
1741695900000|2025-03-11 12:25:00|1877.5|1874.5|1886.3|1883.3|1888.7|1885.7|1877.5|1874.5|829
1741696200000|2025-03-11 12:30:00|1886.7|1883.7|1881.5|1878.5|1888.3|1885.3|1881|1878|653
1741696500000|2025-03-11 12:35:00|1881.1|1878.1|1881.6|1878.6|1882.3|1879.3|1878.6|1875.6|229
1741696800000|2025-03-11 12:40:00|1881.5|1878.5|1883.4|1880.4|1883.6|1880.6|1881.4|1878.4|136
1741697100000|2025-03-11 12:45:00|1883.6|1880.6|1881.9|1878.9|1883.9|1880.9|1879.6|1876.6|229
1741697400000|2025-03-11 12:50:00|1882.3|1879.3|1877.9|1874.9|1884.3|1881.3|1877.9|1874.9|555
1741697700000|2025-03-11 12:55:00|1877.4|1874.4|1876.6|1873.6|1880.6|1877.6|1876.6|1873.6|277
1741698000000|2025-03-11 13:00:00|1876.9|1873.9|1874.8|1871.8|1879.6|1876.6|1873.8|1870.8|406
1741698300000|2025-03-11 13:05:00|1875.8|1872.8|1873.8|1870.8|1879.7|1876.7|1873.8|1870.8|312
1741698600000|2025-03-11 13:10:00|1872.6|1869.6|1875.8|1872.8|1875.8|1872.8|1871.8|1868.8|364
1741698900000|2025-03-11 13:15:00|1875.6|1872.6|1872.9|1869.9|1875.6|1872.6|1870.6|1867.6|233
1741699200000|2025-03-11 13:20:00|1872.6|1869.6|1872.2|1869.2|1874.6|1871.6|1871.2|1868.2|196
1741699500000|2025-03-11 13:25:00|1872.6|1869.6|1873.2|1870.2|1873.8|1870.8|1871.7|1868.7|145
1741699800000|2025-03-11 13:30:00|1873.7|1870.7|1876.6|1873.6|1878.6|1875.6|1873.6|1870.6|367
1741700100000|2025-03-11 13:35:00|1876.4|1873.4|1880.6|1877.6|1881.2|1878.2|1876.4|1873.4|368
1741700400000|2025-03-11 13:40:00|1880.4|1877.4|1877.6|1874.6|1880.4|1877.4|1877.4|1874.4|279
1741700700000|2025-03-11 13:45:00|1877.4|1874.4|1869.5|1866.5|1877.4|1874.4|1868.5|1865.5|721
1741701000000|2025-03-11 13:50:00|1870.3|1867.3|1869.5|1866.5|1872.5|1869.5|1869.5|1866.5|546
1741701300000|2025-03-11 13:55:00|1869.9|1866.9|1872.5|1869.5|1872.5|1869.5|1869|1866|403
1741701600000|2025-03-11 14:00:00|1872.4|1869.4|1865.5|1862.5|1872.4|1869.4|1865.5|1862.5|273
1741701900000|2025-03-11 14:05:00|1865.7|1862.7|1865.5|1862.5|1867.8|1864.8|1864.7|1861.7|299
1741702200000|2025-03-11 14:10:00|1864.7|1861.7|1865.5|1862.5|1867.7|1864.7|1864.7|1861.7|300
1741702500000|2025-03-11 14:15:00|1864.8|1861.8|1862.7|1859.7|1865.2|1862.2|1862.7|1859.7|341
1741702800000|2025-03-11 14:20:00|1862.5|1859.5|1857.8|1854.8|1862.5|1859.5|1856.8|1853.8|549
1741703100000|2025-03-11 14:25:00|1858.3|1855.3|1857.8|1854.8|1859.5|1856.5|1854.8|1851.8|350
1741703400000|2025-03-11 14:30:00|1858.5|1855.5|1860.8|1857.8|1861.8|1858.8|1858.5|1855.5|333
1741703700000|2025-03-11 14:35:00|1860.7|1857.7|1856.7|1853.7|1860.8|1857.8|1855.8|1852.8|263
1741704000000|2025-03-11 14:40:00|1856.8|1853.8|1855.5|1852.5|1857.2|1854.2|1852.7|1849.7|276
1741704300000|2025-03-11 14:45:00|1854.8|1851.8|1858.5|1855.5|1858.5|1855.5|1853.7|1850.7|296
1741704600000|2025-03-11 14:50:00|1858.3|1855.3|1856.1|1853.1|1858.3|1855.3|1854.8|1851.8|268
1741704900000|2025-03-11 14:55:00|1855.8|1852.8|1854.8|1851.8|1856.6|1853.6|1853.6|1850.6|271
1741705200000|2025-03-11 15:00:00|1854.5|1851.5|1859.8|1856.8|1859.8|1856.8|1853.1|1850.1|416
1741705500000|2025-03-11 15:05:00|1860.6|1857.6|1865.6|1862.6|1866.1|1863.1|1859.8|1856.8|338
1741705800000|2025-03-11 15:10:00|1865.8|1862.8|1866.5|1863.5|1866.8|1863.8|1861.1|1858.1|249
1741706100000|2025-03-11 15:15:00|1866.8|1863.8|1864.8|1861.8|1867.6|1864.6|1863.8|1860.8|194
1741706400000|2025-03-11 15:20:00|1864.6|1861.6|1865.8|1862.8|1866.1|1863.1|1863.6|1860.6|186
1741706700000|2025-03-11 15:25:00|1865.6|1862.6|1861.8|1858.8|1866.5|1863.5|1861.8|1858.8|292
1741707000000|2025-03-11 15:30:00|1861.6|1858.6|1858.8|1855.8|1862.1|1859.1|1858.3|1855.3|367
1741707300000|2025-03-11 15:35:00|1858.6|1855.6|1856|1853|1859|1856|1856|1853|481
1741707600000|2025-03-11 15:40:00|1857|1854|1857.4|1854.4|1858.9|1855.9|1855.9|1852.9|297
1741707900000|2025-03-11 15:45:00|1857|1854|1856|1853|1857|1854|1854.5|1851.5|180
1741708200000|2025-03-11 15:50:00|1856.1|1853.1|1860.9|1857.9|1861|1858|1856|1853|255
1741708500000|2025-03-11 15:55:00|1860.8|1857.8|1860.4|1857.4|1861.7|1858.7|1858.9|1855.9|209
1741708800000|2025-03-11 16:00:00|1860.7|1857.7|1858|1855|1860.7|1857.7|1858|1855|203
1741709100000|2025-03-11 16:05:00|1858.7|1855.7|1858|1855|1859.4|1856.4|1858|1855|169
1741709400000|2025-03-11 16:10:00|1857.9|1854.9|1861.7|1858.7|1861.9|1858.9|1857.4|1854.4|267
1741709700000|2025-03-11 16:15:00|1861.5|1858.5|1865.2|1862.2|1866.7|1863.7|1860|1857|575
1741710000000|2025-03-11 16:20:00|1864.7|1861.7|1870.6|1867.6|1871.5|1868.5|1864.1|1861.1|277
1741710300000|2025-03-11 16:25:00|1870.5|1867.5|1875.5|1872.5|1877.3|1874.3|1870.5|1867.5|445
1741710600000|2025-03-11 16:30:00|1876|1873|1871.5|1868.5|1876|1873|1870.6|1867.6|510
1741710900000|2025-03-11 16:35:00|1872|1869|1871.6|1868.6|1873.5|1870.5|1870.5|1867.5|417
1741711200000|2025-03-11 16:40:00|1871.5|1868.5|1870.1|1867.1|1871.5|1868.5|1869.7|1866.7|552
1741711500000|2025-03-11 16:45:00|1870.5|1867.5|1865.2|1862.2|1870.9|1867.9|1864|1861|839
1741711800000|2025-03-11 16:50:00|1865.6|1862.6|1860.5|1857.5|1865.6|1862.6|1859.7|1856.7|2940
1741712100000|2025-03-11 16:55:00|1860.7|1857.7|1857.7|1854.7|1861.1|1858.1|1856.4|1853.4|1130
1741768200000|2025-03-12 08:30:00|1870.5|1867.5|1866.6|1863.6|1872.6|1869.6|1864.7|1861.7|294
1741768500000|2025-03-12 08:35:00|1866.7|1863.7|1865.6|1862.6|1867.6|1864.6|1864.7|1861.7|38
1741768800000|2025-03-12 08:40:00|1865.7|1862.7|1865.7|1862.7|1866.7|1863.7|1863.7|1860.7|70
1741769100000|2025-03-12 08:45:00|1866.6|1863.6|1874.5|1871.5|1875.3|1872.3|1866.6|1863.6|509
1741769400000|2025-03-12 08:50:00|1874.3|1871.3|1874.4|1871.4|1877.4|1874.4|1872.4|1869.4|173
1741769700000|2025-03-12 08:55:00|1874.3|1871.3|1877.4|1874.4|1877.4|1874.4|1874.3|1871.3|83
1741770000000|2025-03-12 09:00:00|1876.7|1873.7|1880.8|1877.8|1881.3|1878.3|1876.4|1873.4|160
1741770300000|2025-03-12 09:05:00|1881.2|1878.2|1882.3|1879.3|1882.4|1879.4|1881.2|1878.2|83
1741770600000|2025-03-12 09:10:00|1883.3|1880.3|1883.3|1880.3|1883.3|1880.3|1881.3|1878.3|88
1741770900000|2025-03-12 09:15:00|1883.4|1880.4|1884.3|1881.3|1884.4|1881.4|1882.8|1879.8|114
1741771200000|2025-03-12 09:20:00|1884.4|1881.4|1883.4|1880.4|1884.4|1881.4|1883.3|1880.3|56
1741771500000|2025-03-12 09:25:00|||||||||15
1741771800000|2025-03-12 09:30:00|1884.4|1881.4|1883.4|1880.4|1884.4|1881.4|1883.4|1880.4|31
1741772100000|2025-03-12 09:35:00|1884.3|1881.3|1883.4|1880.4|1884.4|1881.4|1883.4|1880.4|55
1741772400000|2025-03-12 09:40:00|1883.6|1880.6|1882.4|1879.4|1884.4|1881.4|1882.4|1879.4|72
1741772700000|2025-03-12 09:45:00|1883.2|1880.2|1883.4|1880.4|1883.4|1880.4|1882.4|1879.4|30
1741773000000|2025-03-12 09:50:00|1882.7|1879.7|1877.6|1874.6|1882.7|1879.7|1876.7|1873.7|301
1741773300000|2025-03-12 09:55:00|1877.7|1874.7|1878.2|1875.2|1878.7|1875.7|1877.1|1874.1|198
1741773600000|2025-03-12 10:00:00|1878.1|1875.1|1880.6|1877.6|1880.7|1877.7|1877.7|1874.7|55
1741773900000|2025-03-12 10:05:00|1880.4|1877.4|1880.7|1877.7|1881.7|1878.7|1880.4|1877.4|13
1741774200000|2025-03-12 10:10:00|1880.6|1877.6|1878.7|1875.7|1880.6|1877.6|1878.4|1875.4|22
1741774500000|2025-03-12 10:15:00|1878.6|1875.6|1879.7|1876.7|1879.7|1876.7|1878.4|1875.4|16
1741774800000|2025-03-12 10:20:00|1881.4|1878.4|1881|1878|1881.5|1878.5|1880.7|1877.7|22
1741775100000|2025-03-12 10:25:00|1881.2|1878.2|1878.7|1875.7|1881.7|1878.7|1878.7|1875.7|48
1741775400000|2025-03-12 10:30:00|1879.7|1876.7|1879.7|1876.7|1879.7|1876.7|1879|1876|23
1741775700000|2025-03-12 10:35:00|1880.4|1877.4|1880.7|1877.7|1880.7|1877.7|1880.4|1877.4|25
1741776000000|2025-03-12 10:40:00|1880.8|1877.8|1882.7|1879.7|1882.7|1879.7|1880.8|1877.8|100
1741776300000|2025-03-12 10:45:00|1881.7|1878.7|1882.7|1879.7|1882.7|1879.7|1881.7|1878.7|45
1741776600000|2025-03-12 10:50:00|1883|1880|1882.7|1879.7|1883.7|1880.7|1882.5|1879.5|42
1741776900000|2025-03-12 10:55:00|1882.5|1879.5|1881.7|1878.7|1883|1880|1881.5|1878.5|46
1741777200000|2025-03-12 11:00:00|1881.4|1878.4|1882.7|1879.7|1883.5|1880.5|1881.4|1878.4|70
1741777500000|2025-03-12 11:05:00|1883|1880|1882.5|1879.5|1883.4|1880.4|1881.7|1878.7|31
1741777800000|2025-03-12 11:10:00|1882.7|1879.7|1883.4|1880.4|1883.5|1880.5|1882.5|1879.5|60
1741778100000|2025-03-12 11:15:00|1883.5|1880.5|1881.5|1878.5|1883.5|1880.5|1881.4|1878.4|30
1741778400000|2025-03-12 11:20:00|1881.4|1878.4|1879.4|1876.4|1882.5|1879.5|1879.4|1876.4|29
1741778700000|2025-03-12 11:25:00|1878.7|1875.7|1881.5|1878.5|1882.4|1879.4|1878.5|1875.5|42
1741779000000|2025-03-12 11:30:00|1881.7|1878.7|1883.5|1880.5|1883.5|1880.5|1881.5|1878.5|25
1741779300000|2025-03-12 11:35:00|1883.7|1880.7|1881.7|1878.7|1883.7|1880.7|1881.7|1878.7|16
1741779600000|2025-03-12 11:40:00|1882.7|1879.7|1883.7|1880.7|1883.7|1880.7|1882.7|1879.7|56
1741779900000|2025-03-12 11:45:00|1884.4|1881.4|1885.7|1882.7|1885.7|1882.7|1884.4|1881.4|89
1741780200000|2025-03-12 11:50:00|1885.5|1882.5|1885.4|1882.4|1885.6|1882.6|1884.4|1881.4|29
1741780500000|2025-03-12 11:55:00|1885.6|1882.6|1886.6|1883.6|1889|1886|1885.4|1882.4|269
1741780800000|2025-03-12 12:00:00|1886.4|1883.4|1887.6|1884.6|1890.4|1887.4|1886|1883|333
1741781100000|2025-03-12 12:05:00|1888.5|1885.5|1890.6|1887.6|1890.6|1887.6|1887.6|1884.6|94
1741781400000|2025-03-12 12:10:00|1891.5|1888.5|1890.6|1887.6|1892.6|1889.6|1890.6|1887.6|259
1741781700000|2025-03-12 12:15:00|1889.6|1886.6|1887.6|1884.6|1889.6|1886.6|1885.6|1882.6|232
1741782000000|2025-03-12 12:20:00|1887.5|1884.5|1890.5|1887.5|1890.5|1887.5|1887.5|1884.5|181
1741782300000|2025-03-12 12:25:00|1890.6|1887.6|1889.6|1886.6|1890.6|1887.6|1889.6|1886.6|119
1741782600000|2025-03-12 12:30:00|1889.8|1886.8|1887.6|1884.6|1890.6|1887.6|1887.6|1884.6|196
1741782900000|2025-03-12 12:35:00|1886.6|1883.6|1890.6|1887.6|1891.6|1888.6|1886.6|1883.6|159
1741783200000|2025-03-12 12:40:00|1891.4|1888.4|1890.6|1887.6|1891.6|1888.6|1890.6|1887.6|119
1741783500000|2025-03-12 12:45:00|1889.9|1886.9|1887.6|1884.6|1890.6|1887.6|1887.6|1884.6|84
1741783800000|2025-03-12 12:50:00|1887.5|1884.5|1887.4|1884.4|1888.6|1885.6|1886.5|1883.5|174
1741784100000|2025-03-12 12:55:00|1886.6|1883.6|1884|1881|1887.4|1884.4|1883.5|1880.5|281
1741784400000|2025-03-12 13:00:00|1884.4|1881.4|1882.5|1879.5|1886.4|1883.4|1881|1878|318
1741784700000|2025-03-12 13:05:00|1882.4|1879.4|1880.6|1877.6|1882.6|1879.6|1880.5|1877.5|165
1741785000000|2025-03-12 13:10:00|1878.6|1875.6|1887.4|1884.4|1888.1|1885.1|1878.6|1875.6|600
1741785300000|2025-03-12 13:15:00|1888.1|1885.1|1883.2|1880.2|1888.1|1885.1|1883.1|1880.1|402
1741785600000|2025-03-12 13:20:00|1884.1|1881.1|1881|1878|1885.1|1882.1|1879.4|1876.4|286
1741785900000|2025-03-12 13:25:00|1880.6|1877.6|1881.6|1878.6|1881.6|1878.6|1879.6|1876.6|70
1741786200000|2025-03-12 13:30:00|1881.4|1878.4|1881.6|1878.6|1881.7|1878.7|1880.6|1877.6|193
1741786500000|2025-03-12 13:35:00|1882.6|1879.6|1883.5|1880.5|1884.4|1881.4|1880.6|1877.6|213
1741786800000|2025-03-12 13:40:00|1883.4|1880.4|1882.4|1879.4|1883.4|1880.4|1880.6|1877.6|132
1741787100000|2025-03-12 13:45:00|1882.5|1879.5|1880.6|1877.6|1882.6|1879.6|1879.6|1876.6|143
1741787400000|2025-03-12 13:50:00|1881.6|1878.6|1885.4|1882.4|1885.4|1882.4|1880.6|1877.6|179
1741787700000|2025-03-12 13:55:00|1885.5|1882.5|1882.5|1879.5|1887.4|1884.4|1882.4|1879.4|226
1741788000000|2025-03-12 14:00:00|1882.6|1879.6|1878.5|1875.5|1882.6|1879.6|1877.6|1874.6|181
1741788300000|2025-03-12 14:05:00|1878.4|1875.4|1876.5|1873.5|1879.5|1876.5|1875.6|1872.6|252
1741788600000|2025-03-12 14:10:00|1876.4|1873.4|1878.4|1875.4|1879.5|1876.5|1875.6|1872.6|193
1741788900000|2025-03-12 14:15:00|1878.5|1875.5|1878.6|1875.6|1878.6|1875.6|1876.5|1873.5|327
1741789200000|2025-03-12 14:20:00|1879.4|1876.4|1877.6|1874.6|1881.5|1878.5|1877.6|1874.6|149
1741789500000|2025-03-12 14:25:00|1878|1875|1879.6|1876.6|1879.6|1876.6|1877.6|1874.6|212
1741789800000|2025-03-12 14:30:00|1880.5|1877.5|1880.6|1877.6|1881|1878|1878.6|1875.6|146
1741790100000|2025-03-12 14:35:00|1881.1|1878.1|1882|1879|1882.3|1879.3|1877.6|1874.6|453
1741790400000|2025-03-12 14:40:00|1881.6|1878.6|1883.3|1880.3|1883.5|1880.5|1879.6|1876.6|195
1741790700000|2025-03-12 14:45:00|1883.5|1880.5|1885.5|1882.5|1885.5|1882.5|1883.3|1880.3|154
1741791000000|2025-03-12 14:50:00|1886.3|1883.3|1890.3|1887.3|1891.3|1888.3|1886.3|1883.3|282
1741791300000|2025-03-12 14:55:00|1889.5|1886.5|1892.3|1889.3|1892.3|1889.3|1889.3|1886.3|325
1741791600000|2025-03-12 15:00:00|1891.3|1888.3|1890.6|1887.6|1892.3|1889.3|1889.3|1886.3|249
1741791900000|2025-03-12 15:05:00|1891|1888|1889.3|1886.3|1891.3|1888.3|1889.3|1886.3|308
1741792200000|2025-03-12 15:10:00|1888.6|1885.6|1890.3|1887.3|1890.6|1887.6|1888.3|1885.3|163
1741792500000|2025-03-12 15:15:00|1889.5|1886.5|1893.3|1890.3|1893.3|1890.3|1889.5|1886.5|770
1741792800000|2025-03-12 15:20:00|1897.1|1894.1|1900.2|1897.2|1901.1|1898.1|1897.1|1894.1|942
1741793100000|2025-03-12 15:25:00|1900.3|1897.3|1900.1|1897.1|1901.1|1898.1|1899.1|1896.1|403
1741793400000|2025-03-12 15:30:00|1901.1|1898.1|1903.1|1900.1|1903.1|1900.1|1900.1|1897.1|258
1741793700000|2025-03-12 15:35:00|1903.9|1900.9|1904.1|1901.1|1906.1|1903.1|1902.9|1899.9|325
1741794000000|2025-03-12 15:40:00|1903.9|1900.9|1903.8|1900.8|1904.1|1901.1|1902.8|1899.8|157
1741794300000|2025-03-12 15:45:00|1904.1|1901.1|1902.1|1899.1|1904.1|1901.1|1901.1|1898.1|223
1741794600000|2025-03-12 15:50:00|1902.6|1899.6|1900.2|1897.2|1903.2|1900.2|1899.2|1896.2|221
1741794900000|2025-03-12 15:55:00|1901.1|1898.1|1904.1|1901.1|1904.2|1901.2|1901.1|1898.1|296
1741795200000|2025-03-12 16:00:00|1903.3|1900.3|1902.1|1899.1|1904.1|1901.1|1902.1|1899.1|251
1741795500000|2025-03-12 16:05:00|1901.1|1898.1|1902.1|1899.1|1902.2|1899.2|1901.1|1898.1|200
1741795800000|2025-03-12 16:10:00|1901.7|1898.7|1900.2|1897.2|1902.1|1899.1|1899.2|1896.2|168
1741796100000|2025-03-12 16:15:00|1900.3|1897.3|1903.1|1900.1|1903.4|1900.4|1900.1|1897.1|380
1741796400000|2025-03-12 16:20:00|1903.4|1900.4|1900.2|1897.2|1903.4|1900.4|1900.2|1897.2|175
1741796700000|2025-03-12 16:25:00|1900.1|1897.1|1899.2|1896.2|1901.1|1898.1|1897.3|1894.3|401
1741797000000|2025-03-12 16:30:00|1899.3|1896.3|1901.1|1898.1|1901.1|1898.1|1899.3|1896.3|238
1741797300000|2025-03-12 16:35:00|1900.3|1897.3|1899.3|1896.3|1902.1|1899.1|1898.9|1895.9|564
1741797600000|2025-03-12 16:40:00|1899.4|1896.4|1894.6|1891.6|1903.3|1900.3|1894.6|1891.6|1118
1741797900000|2025-03-12 16:45:00|1895.9|1892.9|1889.2|1886.2|1896.6|1893.6|1888.8|1885.8|996
1741798200000|2025-03-12 16:50:00|1889.6|1886.6|1880.8|1877.8|1890.6|1887.6|1880.8|1877.8|3817
1741798500000|2025-03-12 16:55:00|1881|1878|1880.6|1877.6|1883.6|1880.6|1879.8|1876.8|1293
1741854600000|2025-03-13 08:30:00|1879.8|1876.8|1880.6|1877.6|1886.6|1883.6|1878.9|1875.9|260
1741854900000|2025-03-13 08:35:00|1881.1|1878.1|1880.6|1877.6|1881.6|1878.6|1878.6|1875.6|102
1741855200000|2025-03-13 08:40:00|1881.6|1878.6|1883.6|1880.6|1883.6|1880.6|1881.6|1878.6|27
1741855500000|2025-03-13 08:45:00|1884.6|1881.6|1884.6|1881.6|1886.4|1883.4|1883.1|1880.1|84
1741855800000|2025-03-13 08:50:00|1884.3|1881.3|1879.6|1876.6|1884.3|1881.3|1878.6|1875.6|194
1741856100000|2025-03-13 08:55:00|1879.1|1876.1|1876.6|1873.6|1879.1|1876.1|1876.1|1873.1|53
1741856400000|2025-03-13 09:00:00|1876.4|1873.4|1875.1|1872.1|1876.4|1873.4|1871.7|1868.7|373
1741856700000|2025-03-13 09:05:00|1874.6|1871.6|1878.3|1875.3|1879.3|1876.3|1874.6|1871.6|357
1741857000000|2025-03-13 09:10:00|1878.2|1875.2|1876.3|1873.3|1878.2|1875.2|1873.1|1870.1|151
1741857300000|2025-03-13 09:15:00|1876.2|1873.2|1873.6|1870.6|1876.3|1873.3|1872.6|1869.6|47
1741857600000|2025-03-13 09:20:00|1873.9|1870.9|1874.6|1871.6|1874.6|1871.6|1872.9|1869.9|41
1741857900000|2025-03-13 09:25:00|1874.3|1871.3|1881|1878|1881|1878|1874.3|1871.3|536
1741858200000|2025-03-13 09:30:00|1880.9|1877.9|1879|1876|1881|1878|1879|1876|25
1741858500000|2025-03-13 09:35:00|1878|1875|1877|1874|1878|1875|1877|1874|24
1741858800000|2025-03-13 09:40:00|1878|1875|1878.9|1875.9|1879|1876|1877|1874|30
1741859100000|2025-03-13 09:45:00|1879|1876|1879|1876|1880|1877|1879|1876|41
1741859400000|2025-03-13 09:50:00|1878|1875|1878|1875|1878|1875|1877.9|1874.9|15
1741859700000|2025-03-13 09:55:00|1877|1874|1877.9|1874.9|1878|1875|1877|1874|20
1741860000000|2025-03-13 10:00:00|1878|1875|1882.9|1879.9|1882.9|1879.9|1878|1875|18
1741860300000|2025-03-13 10:05:00|1882.7|1879.7|1881|1878|1883|1880|1881|1878|34
1741860600000|2025-03-13 10:10:00|1881.9|1878.9|1884|1881|1884|1881|1880.4|1877.4|200
1741860900000|2025-03-13 10:15:00|1886.2|1883.2|1886.7|1883.7|1887.7|1884.7|1886.2|1883.2|608
1741861200000|2025-03-13 10:20:00|1886.6|1883.6|1887.7|1884.7|1888.7|1885.7|1885.7|1882.7|70
1741861500000|2025-03-13 10:25:00|1887.9|1884.9|1890.6|1887.6|1890.6|1887.6|1887.2|1884.2|38
1741861800000|2025-03-13 10:30:00|1890.5|1887.5|1894.6|1891.6|1894.6|1891.6|1890.5|1887.5|144
1741862100000|2025-03-13 10:35:00|1894.5|1891.5|1894.7|1891.7|1894.7|1891.7|1893.7|1890.7|37
1741862400000|2025-03-13 10:40:00|1894.5|1891.5|1898.5|1895.5|1898.5|1895.5|1894.5|1891.5|517
1741862700000|2025-03-13 10:45:00|1898.4|1895.4|1896.1|1893.1|1898.4|1895.4|1895.4|1892.4|116
1741863000000|2025-03-13 10:50:00|1896.4|1893.4|1896.4|1893.4|1896.6|1893.6|1895.4|1892.4|46
1741863300000|2025-03-13 10:55:00|1894.7|1891.7|1895.6|1892.6|1895.7|1892.7|1893.7|1890.7|336
1741863600000|2025-03-13 11:00:00|1895.4|1892.4|1898.7|1895.7|1899.4|1896.4|1895.4|1892.4|214
1741863900000|2025-03-13 11:05:00|1899.1|1896.1|1895.4|1892.4|1900.4|1897.4|1894.7|1891.7|86
1741864200000|2025-03-13 11:10:00|1895.6|1892.6|1894.7|1891.7|1896.6|1893.6|1894.7|1891.7|45
1741864500000|2025-03-13 11:15:00|1895.4|1892.4|1896.7|1893.7|1896.7|1893.7|1893.7|1890.7|335
1741864800000|2025-03-13 11:20:00|||||||||7
1741865100000|2025-03-13 11:25:00|1895.7|1892.7|1893.7|1890.7|1895.7|1892.7|1892.7|1889.7|71
1741865400000|2025-03-13 11:30:00|1894.2|1891.2|1895.7|1892.7|1896.7|1893.7|1894.2|1891.2|26
1741865700000|2025-03-13 11:35:00|1896.7|1893.7|1897.7|1894.7|1897.7|1894.7|1895.7|1892.7|142
1741866000000|2025-03-13 11:40:00|1897.8|1894.8|1900.1|1897.1|1900.4|1897.4|1897.8|1894.8|417
1741866300000|2025-03-13 11:45:00|1899.7|1896.7|1899.6|1896.6|1900.7|1897.7|1898.7|1895.7|110
1741866600000|2025-03-13 11:50:00|1899.7|1896.7|1902.6|1899.6|1904.6|1901.6|1899.6|1896.6|251
1741866900000|2025-03-13 11:55:00|1902.4|1899.4|1903.7|1900.7|1905.4|1902.4|1902.1|1899.1|504
1741867200000|2025-03-13 12:00:00|1904.1|1901.1|1907.4|1904.4|1907.4|1904.4|1903.7|1900.7|456
1741867500000|2025-03-13 12:05:00|1907.6|1904.6|1905.4|1902.4|1907.9|1904.9|1904.6|1901.6|165
1741867800000|2025-03-13 12:10:00|1906.3|1903.3|1903.7|1900.7|1907.4|1904.4|1902.7|1899.7|262
1741868100000|2025-03-13 12:15:00|1902.7|1899.7|1902.7|1899.7|1903.7|1900.7|1901.7|1898.7|93
1741868400000|2025-03-13 12:20:00|1903.4|1900.4|1899.8|1896.8|1903.7|1900.7|1898.8|1895.8|161
1741868700000|2025-03-13 12:25:00|1899.7|1896.7|1898.8|1895.8|1901|1898|1898.8|1895.8|121
1741869000000|2025-03-13 12:30:00|1898.7|1895.7|1897.7|1894.7|1899.8|1896.8|1897.3|1894.3|229
1741869300000|2025-03-13 12:35:00|1898|1895|1897.7|1894.7|1899.3|1896.3|1897.7|1894.7|104
1741869600000|2025-03-13 12:40:00|1897.8|1894.8|1901.8|1898.8|1901.8|1898.8|1896|1893|456
1741869900000|2025-03-13 12:45:00|1901.7|1898.7|1898.8|1895.8|1902.3|1899.3|1898|1895|125
1741870200000|2025-03-13 12:50:00|1899|1896|1899.8|1896.8|1900.7|1897.7|1898|1895|116
1741870500000|2025-03-13 12:55:00|1900|1897|1896.9|1893.9|1901|1898|1896.7|1893.7|90
1741870800000|2025-03-13 13:00:00|1896.8|1893.8|1895.9|1892.9|1902.7|1899.7|1895.9|1892.9|348
1741871100000|2025-03-13 13:05:00|1896.8|1893.8|1896.8|1893.8|1898.9|1895.9|1893.9|1890.9|190
1741871400000|2025-03-13 13:10:00|1896.1|1893.1|1894.1|1891.1|1896.1|1893.1|1891.9|1888.9|199
1741871700000|2025-03-13 13:15:00|1894.2|1891.2|1895.9|1892.9|1897.8|1894.8|1894.2|1891.2|286
1741872000000|2025-03-13 13:20:00|1896.1|1893.1|1894.1|1891.1|1896.4|1893.4|1892.1|1889.1|410
1741872300000|2025-03-13 13:25:00|1894.2|1891.2|1896.9|1893.9|1896.9|1893.9|1893.2|1890.2|24
1741872600000|2025-03-13 13:30:00|1897.2|1894.2|1898.9|1895.9|1899.9|1896.9|1896.9|1893.9|299
1741872900000|2025-03-13 13:35:00|1899.7|1896.7|1901.8|1898.8|1902.7|1899.7|1898.9|1895.9|315
1741873200000|2025-03-13 13:40:00|1901.9|1898.9|1904.8|1901.8|1905.7|1902.7|1901.9|1898.9|383
1741873500000|2025-03-13 13:45:00|1904.7|1901.7|1905.8|1902.8|1905.8|1902.8|1903.7|1900.7|249
1741873800000|2025-03-13 13:50:00|1905.9|1902.9|1902.7|1899.7|1905.9|1902.9|1902.7|1899.7|253
1741874100000|2025-03-13 13:55:00|1902.9|1899.9|1899.9|1896.9|1904.7|1901.7|1898.1|1895.1|257
1741874400000|2025-03-13 14:00:00|1899.7|1896.7|1894.2|1891.2|1899.7|1896.7|1893.1|1890.1|340
1741874700000|2025-03-13 14:05:00|1894.1|1891.1|1897.1|1894.1|1898.9|1895.9|1894.1|1891.1|275
1741875000000|2025-03-13 14:10:00|1896.9|1893.9|1898.2|1895.2|1900.9|1897.9|1894.9|1891.9|824
1741875300000|2025-03-13 14:15:00|1898.3|1895.3|1893.2|1890.2|1898.3|1895.3|1892.8|1889.8|344
1741875600000|2025-03-13 14:20:00|1893.3|1890.3|1898.2|1895.2|1898.2|1895.2|1892.5|1889.5|205
1741875900000|2025-03-13 14:25:00|1898.3|1895.3|1898.3|1895.3|1899.2|1896.2|1895.5|1892.5|325
1741876200000|2025-03-13 14:30:00|1898.5|1895.5|1896.8|1893.8|1901.2|1898.2|1896.3|1893.3|197
1741876500000|2025-03-13 14:35:00|1897.2|1894.2|1900.2|1897.2|1900.5|1897.5|1897.2|1894.2|237
1741876800000|2025-03-13 14:40:00|1899.5|1896.5|1901.2|1898.2|1901.5|1898.5|1899.2|1896.2|176
1741877100000|2025-03-13 14:45:00|1901.5|1898.5|1901.2|1898.2|1901.7|1898.7|1900.2|1897.2|115
1741877400000|2025-03-13 14:50:00|1900.5|1897.5|1900.5|1897.5|1903.2|1900.2|1900.3|1897.3|230
1741877700000|2025-03-13 14:55:00|1900.3|1897.3|1903.2|1900.2|1903.2|1900.2|1900.3|1897.3|575
1741878000000|2025-03-13 15:00:00|1904.1|1901.1|1900|1897|1904.1|1901.1|1899.2|1896.2|550
1741878300000|2025-03-13 15:05:00|1900.2|1897.2|1898.2|1895.2|1900.5|1897.5|1897.2|1894.2|116
1741878600000|2025-03-13 15:10:00|1899|1896|1900.9|1897.9|1900.9|1897.9|1899|1896|98
1741878900000|2025-03-13 15:15:00|1901|1898|1902.2|1899.2|1902.5|1899.5|1900.9|1897.9|47
1741879200000|2025-03-13 15:20:00|1902|1899|1903.2|1900.2|1903.9|1900.9|1901.9|1898.9|127
1741879500000|2025-03-13 15:25:00|1902.2|1899.2|1901.9|1898.9|1902.5|1899.5|1899|1896|316
1741879800000|2025-03-13 15:30:00|1902|1899|1901.9|1898.9|1902.9|1899.9|1900.9|1897.9|149
1741880100000|2025-03-13 15:35:00|1902|1899|1902.9|1899.9|1903|1900|1901.9|1898.9|440
1741880400000|2025-03-13 15:40:00|1901.9|1898.9|1902|1899|1902.9|1899.9|1901.2|1898.2|182
1741880700000|2025-03-13 15:45:00|1901.9|1898.9|1902.2|1899.2|1902.9|1899.9|1898.5|1895.5|258
1741881000000|2025-03-13 15:50:00|1902|1899|1902.2|1899.2|1903.2|1900.2|1901.2|1898.2|161
1741881300000|2025-03-13 15:55:00|1902|1899|1900.2|1897.2|1902.2|1899.2|1900.2|1897.2|177
1741881600000|2025-03-13 16:00:00|1901|1898|1901.2|1898.2|1901.2|1898.2|1900.2|1897.2|99
1741881900000|2025-03-13 16:05:00|1902.2|1899.2|1903.2|1900.2|1903.2|1900.2|1902|1899|351
1741882200000|2025-03-13 16:10:00|1904|1901|1904.2|1901.2|1904.2|1901.2|1904|1901|220
1741882500000|2025-03-13 16:15:00|1905.9|1902.9|1905.2|1902.2|1906|1903|1904.2|1901.2|297
1741882800000|2025-03-13 16:20:00|1905|1902|1905|1902|1905.9|1902.9|1904.9|1901.9|148
1741883100000|2025-03-13 16:25:00|1905.2|1902.2|1904.9|1901.9|1905.9|1902.9|1904.9|1901.9|217
1741883400000|2025-03-13 16:30:00|1905|1902|1902|1899|1905.9|1902.9|1901.2|1898.2|685
1741883700000|2025-03-13 16:35:00|1902.2|1899.2|1903.9|1900.9|1903.9|1900.9|1902.2|1899.2|194
1741884000000|2025-03-13 16:40:00|1906.1|1903.1|1913|1910|1913.9|1910.9|1906.1|1903.1|2330
1741884300000|2025-03-13 16:45:00|1913.4|1910.4|1918.7|1915.7|1918.7|1915.7|1912.9|1909.9|1188
1741884600000|2025-03-13 16:50:00|1918.9|1915.9|1920.6|1917.6|1920.6|1917.6|1916.6|1913.6|4426
1741884900000|2025-03-13 16:55:00|1920.5|1917.5|1915.5|1912.5|1920.6|1917.6|1915|1912|1813
1741941000000|2025-03-14 08:30:00|1910.3|1907.3|1908.2|1905.2|1912.8|1909.8|1906.3|1903.3|854
1741941300000|2025-03-14 08:35:00|1908|1905|1914.2|1911.2|1914.2|1911.2|1907.3|1904.3|81
1741941600000|2025-03-14 08:40:00|1914|1911|1916.7|1913.7|1917.2|1914.2|1913.3|1910.3|133
1741941900000|2025-03-14 08:45:00|1917.7|1914.7|1920|1917|1920|1917|1917.7|1914.7|171
1741942200000|2025-03-14 08:50:00|1919.7|1916.7|1918.7|1915.7|1920|1917|1917.3|1914.3|49
1741942500000|2025-03-14 08:55:00|1918.3|1915.3|1921|1918|1921|1918|1917.3|1914.3|41
1741942800000|2025-03-14 09:00:00|1921.7|1918.7|1924.2|1921.2|1925|1922|1921.5|1918.5|277
1741943100000|2025-03-14 09:05:00|1924|1921|1923.3|1920.3|1924.2|1921.2|1923|1920|62
1741943400000|2025-03-14 09:10:00|1923.2|1920.2|1923|1920|1925|1922|1923|1920|91
1741943700000|2025-03-14 09:15:00|1921.2|1918.2|1921|1918|1922|1919|1921|1918|76
1741944000000|2025-03-14 09:20:00|1920.3|1917.3|1921|1918|1921|1918|1920|1917|23
1741944300000|2025-03-14 09:25:00|1919.3|1916.3|1919|1916|1919.7|1916.7|1919|1916|34
1741944600000|2025-03-14 09:30:00|1919.7|1916.7|1920.2|1917.2|1921|1918|1918.5|1915.5|128
1741944900000|2025-03-14 09:35:00|1920|1917|1918.7|1915.7|1920|1917|1918|1915|22
1741945200000|2025-03-14 09:40:00|1918.5|1915.5|1917|1914|1918.7|1915.7|1917|1914|12
1741945500000|2025-03-14 09:45:00|1916.2|1913.2|1916|1913|1916.2|1913.2|1916|1913|22
1741945800000|2025-03-14 09:50:00|1915.5|1912.5|1916.6|1913.6|1917|1914|1915.5|1912.5|105
1741946100000|2025-03-14 09:55:00|1917|1914|1918|1915|1918|1915|1916|1913|78
1741946400000|2025-03-14 10:00:00|1917.6|1914.6|1917|1914|1918|1915|1916.3|1913.3|40
1741946700000|2025-03-14 10:05:00|1917.1|1914.1|1916|1913|1917.3|1914.3|1914.3|1911.3|88
1741947000000|2025-03-14 10:10:00|1915.6|1912.6|1913.3|1910.3|1915.6|1912.6|1912.8|1909.8|103
1741947300000|2025-03-14 10:15:00|1913.1|1910.1|1914.3|1911.3|1915.3|1912.3|1912.6|1909.6|50
1741947600000|2025-03-14 10:20:00|1914.6|1911.6|1915.1|1912.1|1915.6|1912.6|1914.6|1911.6|97
1741947900000|2025-03-14 10:25:00|1914.3|1911.3|1915.3|1912.3|1915.3|1912.3|1914.3|1911.3|16
1741948200000|2025-03-14 10:30:00|1915.1|1912.1|1914.3|1911.3|1915.3|1912.3|1913.3|1910.3|109
1741948500000|2025-03-14 10:35:00|1914.8|1911.8|1912.4|1909.4|1914.9|1911.9|1911.6|1908.6|83
1741948800000|2025-03-14 10:40:00|1912.6|1909.6|1907.8|1904.8|1912.6|1909.6|1907.2|1904.2|643
1741949100000|2025-03-14 10:45:00|1907.1|1904.1|1911.2|1908.2|1911.2|1908.2|1906.8|1903.8|118
1741949400000|2025-03-14 10:50:00|1910.8|1907.8|1914.7|1911.7|1914.7|1911.7|1910.7|1907.7|85
1741949700000|2025-03-14 10:55:00|1914.8|1911.8|1913.7|1910.7|1915.2|1912.2|1912.3|1909.3|40
1741950000000|2025-03-14 11:00:00|1913.8|1910.8|1909.8|1906.8|1913.8|1910.8|1909.8|1906.8|73
1741950300000|2025-03-14 11:05:00|1910.2|1907.2|1911.8|1908.8|1911.8|1908.8|1910.2|1907.2|29
1741950600000|2025-03-14 11:10:00|1912.6|1909.6|1912.8|1909.8|1912.8|1909.8|1911.8|1908.8|21
1741950900000|2025-03-14 11:15:00|1913|1910|1914.8|1911.8|1914.8|1911.8|1913|1910|57
1741951200000|2025-03-14 11:20:00|1915.2|1912.2|1914.7|1911.7|1915.8|1912.8|1914.6|1911.6|47
1741951500000|2025-03-14 11:25:00|1914.6|1911.6|1913.8|1910.8|1915.2|1912.2|1913.7|1910.7|21
1741951800000|2025-03-14 11:30:00|1914.2|1911.2|1911.8|1908.8|1915.8|1912.8|1911.8|1908.8|38
1741952100000|2025-03-14 11:35:00|1912.5|1909.5|1912.8|1909.8|1913.8|1910.8|1912.5|1909.5|111
1741952400000|2025-03-14 11:40:00|1913.8|1910.8|1914.7|1911.7|1914.8|1911.8|1913.8|1910.8|48
1741952700000|2025-03-14 11:45:00|1914.8|1911.8|1911.8|1908.8|1914.8|1911.8|1911.8|1908.8|48
1741953000000|2025-03-14 11:50:00|1912.8|1909.8|1912.8|1909.8|1913.8|1910.8|1912.8|1909.8|63
1741953300000|2025-03-14 11:55:00|1913.8|1910.8|1913.8|1910.8|1913.8|1910.8|1913.8|1910.8|38
1741953600000|2025-03-14 12:00:00|1914.8|1911.8|1916.8|1913.8|1917.8|1914.8|1913.8|1910.8|152
1741953900000|2025-03-14 12:05:00|1916.1|1913.1|1915.8|1912.8|1916.7|1913.7|1915.7|1912.7|112
1741954200000|2025-03-14 12:10:00|1916.5|1913.5|1919.5|1916.5|1921.5|1918.5|1916.5|1913.5|377
1741954500000|2025-03-14 12:15:00|1919.7|1916.7|1918.5|1915.5|1919.7|1916.7|1917.5|1914.5|131
1741954800000|2025-03-14 12:20:00|1917.8|1914.8|1916.7|1913.7|1917.8|1914.8|1911.7|1908.7|337
1741955100000|2025-03-14 12:25:00|1915.5|1912.5|1916.5|1913.5|1917|1914|1913.5|1910.5|174
1741955400000|2025-03-14 12:30:00|1917|1914|1916.5|1913.5|1918.5|1915.5|1914.5|1911.5|236
1741955700000|2025-03-14 12:35:00|1916.7|1913.7|1917.5|1914.5|1919.5|1916.5|1916.5|1913.5|216
1741956000000|2025-03-14 12:40:00|1917.7|1914.7|1919.5|1916.5|1920.5|1917.5|1917.7|1914.7|123
1741956300000|2025-03-14 12:45:00|1919.7|1916.7|1919.7|1916.7|1919.7|1916.7|1916.5|1913.5|126
1741956600000|2025-03-14 12:50:00|1919.8|1916.8|1919.7|1916.7|1920.5|1917.5|1917.8|1914.8|85
1741956900000|2025-03-14 12:55:00|1920.5|1917.5|1921.5|1918.5|1921.7|1918.7|1920.5|1917.5|113
1741957200000|2025-03-14 13:00:00|1921.7|1918.7|1920.7|1917.7|1921.7|1918.7|1919.7|1916.7|261
1741957500000|2025-03-14 13:05:00|1920.5|1917.5|1922.5|1919.5|1922.5|1919.5|1920.5|1917.5|250
1741957800000|2025-03-14 13:10:00|1922.2|1919.2|1922.5|1919.5|1923.5|1920.5|1920.7|1917.7|256
1741958100000|2025-03-14 13:15:00|1922.7|1919.7|1914.8|1911.8|1922.7|1919.7|1914.7|1911.7|406
1741958400000|2025-03-14 13:20:00|1914.7|1911.7|1910.7|1907.7|1914.7|1911.7|1910.3|1907.3|350
1741958700000|2025-03-14 13:25:00|1910.8|1907.8|1908.8|1905.8|1912.7|1909.7|1908.8|1905.8|261
1741959000000|2025-03-14 13:30:00|1908.7|1905.7|1905.7|1902.7|1911.2|1908.2|1903.8|1900.8|704
1741959300000|2025-03-14 13:35:00|1905.8|1902.8|1906|1903|1907.7|1904.7|1903.8|1900.8|211
1741959600000|2025-03-14 13:40:00|1906.2|1903.2|1907.5|1904.5|1909.5|1906.5|1906.2|1903.2|173
1741959900000|2025-03-14 13:45:00|1906.8|1903.8|1882.2|1879.2|1906.8|1903.8|1880.7|1877.7|1210
1741960200000|2025-03-14 13:50:00|1881.9|1878.9|1886.4|1883.4|1889.2|1886.2|1872.5|1869.5|1415
1741960500000|2025-03-14 13:55:00|1887.1|1884.1|1884.4|1881.4|1889.4|1886.4|1883.4|1880.4|420
1741960800000|2025-03-14 14:00:00|1883.9|1880.9|1891.4|1888.4|1891.4|1888.4|1882.4|1879.4|439
1741961100000|2025-03-14 14:05:00|1891.1|1888.1|1892.1|1889.1|1893.1|1890.1|1888.4|1885.4|337
1741961400000|2025-03-14 14:10:00|1892.2|1889.2|1895.8|1892.8|1896.4|1893.4|1891.9|1888.9|804
1741961700000|2025-03-14 14:15:00|1895.6|1892.6|1899.5|1896.5|1902.7|1899.7|1893.3|1890.3|680
1741962000000|2025-03-14 14:20:00|1899.4|1896.4|1902.5|1899.5|1903.5|1900.5|1899.4|1896.4|323
1741962300000|2025-03-14 14:25:00|1903.2|1900.2|1902.5|1899.5|1903.5|1900.5|1900.5|1897.5|191
1741962600000|2025-03-14 14:30:00|1903.2|1900.2|1899.6|1896.6|1903.5|1900.5|1898.8|1895.8|356
1741962900000|2025-03-14 14:35:00|1899.8|1896.8|1900.8|1897.8|1901.5|1898.5|1898.8|1895.8|129
1741963200000|2025-03-14 14:40:00|1900.6|1897.6|1897.8|1894.8|1900.8|1897.8|1893.6|1890.6|356
1741963500000|2025-03-14 14:45:00|1898.1|1895.1|1893.6|1890.6|1898.1|1895.1|1891.8|1888.8|331
1741963800000|2025-03-14 14:50:00|1893.8|1890.8|1892.8|1889.8|1893.8|1890.8|1892.8|1889.8|157
1741964100000|2025-03-14 14:55:00|1892.6|1889.6|1892.8|1889.8|1893.8|1890.8|1892.6|1889.6|105
1741964400000|2025-03-14 15:00:00|1893.6|1890.6|1893.8|1890.8|1893.8|1890.8|1892.6|1889.6|121
1741964700000|2025-03-14 15:05:00|1893.6|1890.6|1893.8|1890.8|1893.8|1890.8|1892.6|1889.6|279
1741965000000|2025-03-14 15:10:00|1895.8|1892.8|1896.5|1893.5|1898.5|1895.5|1895.8|1892.8|128
1741965300000|2025-03-14 15:15:00|1893.8|1890.8|1898.5|1895.5|1898.5|1895.5|1893.8|1890.8|133
1741965600000|2025-03-14 15:20:00|1897.1|1894.1|1898.8|1895.8|1898.8|1895.8|1895.6|1892.6|366
1741965900000|2025-03-14 15:25:00|1898.6|1895.6|1899.5|1896.5|1901.6|1898.6|1897.8|1894.8|312
1741966200000|2025-03-14 15:30:00|1899.6|1896.6|1897.8|1894.8|1901.5|1898.5|1897.8|1894.8|222
1741966500000|2025-03-14 15:35:00|1898.8|1895.8|1900.8|1897.8|1900.8|1897.8|1898.8|1895.8|102
1741966800000|2025-03-14 15:40:00|||||||||74
1741967100000|2025-03-14 15:45:00|1899.8|1896.8|1899.8|1896.8|1899.8|1896.8|1899.8|1896.8|199
1741967400000|2025-03-14 15:50:00|1898.8|1895.8|1896.9|1893.9|1899.8|1896.8|1896.1|1893.1|360
1741967700000|2025-03-14 15:55:00|1897.1|1894.1|1896.9|1893.9|1897.9|1894.9|1896|1893|168
1741968000000|2025-03-14 16:00:00|1896|1893|1896.9|1893.9|1897.9|1894.9|1894|1891|240
1741968300000|2025-03-14 16:05:00|1897|1894|1896|1893|1898|1895|1893|1890|173
1741968600000|2025-03-14 16:10:00|1897|1894|1896|1893|1898.9|1895.9|1895|1892|121
1741968900000|2025-03-14 16:15:00|1895.5|1892.5|1897|1894|1898|1895|1895.5|1892.5|61
1741969200000|2025-03-14 16:20:00|1898|1895|1900|1897|1900|1897|1897.8|1894.8|156
1741969500000|2025-03-14 16:25:00|1899.9|1896.9|1899|1896|1900|1897|1898|1895|192
1741969800000|2025-03-14 16:30:00|1897.6|1894.6|1898.7|1895.7|1899.8|1896.8|1896|1893|505
1741970100000|2025-03-14 16:35:00|1899|1896|1898|1895|1899|1896|1897.4|1894.4|135
1741970400000|2025-03-14 16:40:00|1897.3|1894.3|1901.7|1898.7|1901.9|1898.9|1897|1894|282
1741970700000|2025-03-14 16:45:00|1902.9|1899.9|1908.7|1905.7|1909.6|1906.6|1902.7|1899.7|464
1741971000000|2025-03-14 16:50:00|1908.9|1905.9|1913.3|1910.3|1914.2|1911.2|1908.9|1905.9|2263
1741971300000|2025-03-14 16:55:00|1913.2|1910.2|1913.2|1910.2|1915.3|1912.3|1913.2|1910.2|724
1742200200000|2025-03-17 08:30:00|1915.8|1912.8|1924.5|1921.5|1925.3|1922.3|1914.7|1911.7|225
1742200500000|2025-03-17 08:35:00|1924.3|1921.3|1923|1920|1925.3|1922.3|1922.5|1919.5|135
1742200800000|2025-03-17 08:40:00|1923.3|1920.3|1927.3|1924.3|1929|1926|1923.3|1920.3|522
1742201100000|2025-03-17 08:45:00|1928|1925|1935|1932|1935.1|1932.1|1927.6|1924.6|263
1742201400000|2025-03-17 08:50:00|1935.1|1932.1|1934.5|1931.5|1936|1933|1934.1|1931.1|374
1742201700000|2025-03-17 08:55:00|1935|1932|1934.3|1931.3|1935.3|1932.3|1933.3|1930.3|156
1742202000000|2025-03-17 09:00:00|1935.1|1932.1|1937.1|1934.1|1938|1935|1934.8|1931.8|369
1742202300000|2025-03-17 09:05:00|1936.1|1933.1|1936.3|1933.3|1936.3|1933.3|1934.3|1931.3|300
1742202600000|2025-03-17 09:10:00|1935.3|1932.3|1937.3|1934.3|1937.3|1934.3|1935.3|1932.3|91
1742202900000|2025-03-17 09:15:00|1936.3|1933.3|1938.3|1935.3|1938.3|1935.3|1936.3|1933.3|95
1742203200000|2025-03-17 09:20:00|1938.1|1935.1|1937.3|1934.3|1938.3|1935.3|1936.3|1933.3|120
1742203500000|2025-03-17 09:25:00|1937.6|1934.6|1937.3|1934.3|1938|1935|1937.3|1934.3|50
1742203800000|2025-03-17 09:30:00|1938|1935|1938|1935|1939|1936|1938|1935|208
1742204100000|2025-03-17 09:35:00|1939|1936|1939.3|1936.3|1940.1|1937.1|1939|1936|72
1742204400000|2025-03-17 09:40:00|1940|1937|1944|1941|1944|1941|1940|1937|145
1742204700000|2025-03-17 09:45:00|1944.6|1941.6|1947.6|1944.6|1947.8|1944.8|1944.6|1941.6|509
1742205000000|2025-03-17 09:50:00|1948.1|1945.1|1952|1949|1952|1949|1947.6|1944.6|296
1742205300000|2025-03-17 09:55:00|1951.6|1948.6|1950|1947|1952.3|1949.3|1947.3|1944.3|273
1742205600000|2025-03-17 10:00:00|1950.3|1947.3|1947.1|1944.1|1951.6|1948.6|1945.3|1942.3|406
1742205900000|2025-03-17 10:05:00|1947.5|1944.5|1945.6|1942.6|1947.6|1944.6|1945.6|1942.6|249
1742206200000|2025-03-17 10:10:00|1945.5|1942.5|1947.3|1944.3|1947.3|1944.3|1945.5|1942.5|103
1742206500000|2025-03-17 10:15:00|1946.3|1943.3|1950.3|1947.3|1950.4|1947.4|1946.3|1943.3|313
1742206800000|2025-03-17 10:20:00|1951.1|1948.1|1950.3|1947.3|1952.3|1949.3|1949.3|1946.3|491
1742207100000|2025-03-17 10:25:00|1949.6|1946.6|1950.6|1947.6|1951.6|1948.6|1946.3|1943.3|433
1742207400000|2025-03-17 10:30:00|1949.6|1946.6|1944.9|1941.9|1949.6|1946.6|1943.9|1940.9|375
1742207700000|2025-03-17 10:35:00|1945.1|1942.1|1947.9|1944.9|1947.9|1944.9|1945.1|1942.1|71
1742208000000|2025-03-17 10:40:00|1948.4|1945.4|1949.9|1946.9|1950.8|1947.8|1947.9|1944.9|135
1742208300000|2025-03-17 10:45:00|1950.9|1947.9|1949.9|1946.9|1952.9|1949.9|1949.6|1946.6|319
1742208600000|2025-03-17 10:50:00|1950.4|1947.4|1950.9|1947.9|1953.6|1950.6|1950.4|1947.4|503
1742208900000|2025-03-17 10:55:00|1949.9|1946.9|1950.9|1947.9|1951.1|1948.1|1949.9|1946.9|306
1742209200000|2025-03-17 11:00:00|1951.6|1948.6|1952.9|1949.9|1953.6|1950.6|1951.6|1948.6|220
1742209500000|2025-03-17 11:05:00|1952.8|1949.8|1951.9|1948.9|1952.9|1949.9|1949.9|1946.9|228
1742209800000|2025-03-17 11:10:00|1950.9|1947.9|1949.9|1946.9|1950.9|1947.9|1949.9|1946.9|90
1742210100000|2025-03-17 11:15:00|1950.3|1947.3|1951.9|1948.9|1951.9|1948.9|1950.3|1947.3|67
1742210400000|2025-03-17 11:20:00|1952.1|1949.1|1950.9|1947.9|1952.9|1949.9|1950.9|1947.9|16
1742210700000|2025-03-17 11:25:00|1949.9|1946.9|1947.3|1944.3|1949.9|1946.9|1946.9|1943.9|165
1742211000000|2025-03-17 11:30:00|1947.1|1944.1|1947.3|1944.3|1947.3|1944.3|1947.1|1944.1|73
1742211300000|2025-03-17 11:35:00|1947.6|1944.6|1948.3|1945.3|1948.3|1945.3|1947.6|1944.6|37
1742211600000|2025-03-17 11:40:00|1948.1|1945.1|1952.2|1949.2|1952.2|1949.2|1948.1|1945.1|132
1742211900000|2025-03-17 11:45:00|1951.9|1948.9|1951.9|1948.9|1952.9|1949.9|1951.9|1948.9|38
1742212200000|2025-03-17 11:50:00|1952.9|1949.9|1953.9|1950.9|1953.9|1950.9|1952.9|1949.9|102
1742212500000|2025-03-17 11:55:00|1952.9|1949.9|1956.7|1953.7|1957.7|1954.7|1952.9|1949.9|555
1742212800000|2025-03-17 12:00:00|1956.9|1953.9|1960.6|1957.6|1961.6|1958.6|1956.9|1953.9|513
1742213100000|2025-03-17 12:05:00|1961.6|1958.6|1963.2|1960.2|1963.2|1960.2|1960.2|1957.2|547
1742213400000|2025-03-17 12:10:00|1964.2|1961.2|1967.9|1964.9|1967.9|1964.9|1963.9|1960.9|1849
1742213700000|2025-03-17 12:15:00|1968.2|1965.2|1968.9|1965.9|1968.9|1965.9|1965.9|1962.9|488
1742214000000|2025-03-17 12:20:00|1969.6|1966.6|1972.9|1969.9|1972.9|1969.9|1969.6|1966.6|1023
1742214300000|2025-03-17 12:25:00|1973.9|1970.9|1973.9|1970.9|1976.2|1973.2|1973.9|1970.9|1341
1742214600000|2025-03-17 12:30:00|1974.2|1971.2|1976.2|1973.2|1977.2|1974.2|1971.5|1968.5|538
1742214900000|2025-03-17 12:35:00|1975.9|1972.9|1972.5|1969.5|1975.9|1972.9|1971.5|1968.5|600
1742215200000|2025-03-17 12:40:00|1973.5|1970.5|1974.2|1971.2|1976.5|1973.5|1973.5|1970.5|637
1742215500000|2025-03-17 12:45:00|1973.2|1970.2|1970.5|1967.5|1973.5|1970.5|1970.2|1967.2|252
1742215800000|2025-03-17 12:50:00|1969.5|1966.5|1972.5|1969.5|1973.5|1970.5|1969.4|1966.4|468
1742216100000|2025-03-17 12:55:00|1973.5|1970.5|1973.5|1970.5|1973.5|1970.5|1972.4|1969.4|174
1742216400000|2025-03-17 13:00:00|1973.7|1970.7|1971.4|1968.4|1973.7|1970.7|1968.5|1965.5|1042
1742216700000|2025-03-17 13:05:00|1972.2|1969.2|1968.4|1965.4|1972.2|1969.2|1966.5|1963.5|442
1742217000000|2025-03-17 13:10:00|1968.5|1965.5|1972.5|1969.5|1972.5|1969.5|1968.5|1965.5|698
1742217300000|2025-03-17 13:15:00|1973.2|1970.2|1974.9|1971.9|1975.5|1972.5|1972.4|1969.4|388
1742217600000|2025-03-17 13:20:00|1974.5|1971.5|1969.5|1966.5|1975.2|1972.2|1968.5|1965.5|310
1742217900000|2025-03-17 13:25:00|1970.5|1967.5|1970.5|1967.5|1971.5|1968.5|1968.2|1965.2|275
1742218200000|2025-03-17 13:30:00|1969.9|1966.9|1969.5|1966.5|1971.5|1968.5|1968.5|1965.5|690
1742218500000|2025-03-17 13:35:00|1969.9|1966.9|1962.5|1959.5|1971.2|1968.2|1962.5|1959.5|746
1742218800000|2025-03-17 13:40:00|1963.2|1960.2|1968.2|1965.2|1968.2|1965.2|1962.2|1959.2|1105
1742219100000|2025-03-17 13:45:00|1968|1965|1970.2|1967.2|1971.2|1968.2|1967.2|1964.2|498
1742219400000|2025-03-17 13:50:00|1970.8|1967.8|1967.2|1964.2|1972.8|1969.8|1967|1964|823
1742219700000|2025-03-17 13:55:00|1967.5|1964.5|1963.8|1960.8|1968.2|1965.2|1963|1960|427
1742220000000|2025-03-17 14:00:00|1963.2|1960.2|1962.8|1959.8|1967.8|1964.8|1962.8|1959.8|458
1742220300000|2025-03-17 14:05:00|1961.8|1958.8|1958.8|1955.8|1961.8|1958.8|1957.8|1954.8|1014
1742220600000|2025-03-17 14:10:00|1957.8|1954.8|1960.5|1957.5|1962.5|1959.5|1953.8|1950.8|786
1742220900000|2025-03-17 14:15:00|1959.8|1956.8|1957.8|1954.8|1960.8|1957.8|1955.8|1952.8|528
1742221200000|2025-03-17 14:20:00|1958.8|1955.8|1956.8|1953.8|1958.8|1955.8|1955.8|1952.8|276
1742221500000|2025-03-17 14:25:00|1957|1954|1955.8|1952.8|1957.8|1954.8|1955.8|1952.8|350
1742221800000|2025-03-17 14:30:00|1956.8|1953.8|1958.8|1955.8|1958.8|1955.8|1956.8|1953.8|237
1742222100000|2025-03-17 14:35:00|||||||||394
1742222400000|2025-03-17 14:40:00|1959.5|1956.5|1956.7|1953.7|1962.8|1959.8|1955.2|1952.2|700
1742222700000|2025-03-17 14:45:00|1957|1954|1959.2|1956.2|1959.2|1956.2|1956.2|1953.2|298
1742223000000|2025-03-17 14:50:00|1960.2|1957.2|1959.2|1956.2|1960.7|1957.7|1959.2|1956.2|215
1742223300000|2025-03-17 14:55:00|1958.2|1955.2|1958.1|1955.1|1959.1|1956.1|1957.1|1954.1|253
1742223600000|2025-03-17 15:00:00|1958.3|1955.3|1960.1|1957.1|1960.1|1957.1|1958.3|1955.3|283
1742223900000|2025-03-17 15:05:00|1959.1|1956.1|1957.1|1954.1|1961.1|1958.1|1955.1|1952.1|214
1742224200000|2025-03-17 15:10:00|1957.6|1954.6|1962.1|1959.1|1963.1|1960.1|1957.6|1954.6|397
1742224500000|2025-03-17 15:15:00|1963|1960|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|140
1742224800000|2025-03-17 15:20:00|1961.5|1958.5|1965.1|1962.1|1965.1|1962.1|1961.1|1958.1|274
1742225100000|2025-03-17 15:25:00|1965.8|1962.8|1967.1|1964.1|1967.1|1964.1|1965.6|1962.6|390
1742225400000|2025-03-17 15:30:00|1968|1965|1967.1|1964.1|1968.1|1965.1|1965.8|1962.8|527
1742225700000|2025-03-17 15:35:00|1967.5|1964.5|1972.5|1969.5|1972.5|1969.5|1967.5|1964.5|1521
1742226000000|2025-03-17 15:40:00|1972.6|1969.6|1970.8|1967.8|1973.5|1970.5|1969.8|1966.8|489
1742226300000|2025-03-17 15:45:00|1971.8|1968.8|1972.8|1969.8|1972.8|1969.8|1971.8|1968.8|339
1742226600000|2025-03-17 15:50:00|1973.1|1970.1|1973.1|1970.1|1973.8|1970.8|1970.8|1967.8|408
1742226900000|2025-03-17 15:55:00|1972.8|1969.8|1976.4|1973.4|1976.4|1973.4|1972.8|1969.8|712
1742227200000|2025-03-17 16:00:00|1976.6|1973.6|1974.8|1971.8|1976.6|1973.6|1973.3|1970.3|455
1742227500000|2025-03-17 16:05:00|1973.8|1970.8|1970.8|1967.8|1973.8|1970.8|1970.4|1967.4|381
1742227800000|2025-03-17 16:10:00|1971.8|1968.8|1974.8|1971.8|1974.8|1971.8|1971.8|1968.8|435
1742228100000|2025-03-17 16:15:00|1975.8|1972.8|1975.8|1972.8|1976.4|1973.4|1975.6|1972.6|459
1742228400000|2025-03-17 16:20:00|1975.6|1972.6|1976.1|1973.1|1976.4|1973.4|1975.1|1972.1|460
1742228700000|2025-03-17 16:25:00|1975.8|1972.8|1974.4|1971.4|1976.4|1973.4|1973.6|1970.6|507
1742229000000|2025-03-17 16:30:00|1975.4|1972.4|1976.4|1973.4|1977.4|1974.4|1975.4|1972.4|513
1742229300000|2025-03-17 16:35:00|1976.8|1973.8|1976.4|1973.4|1977.4|1974.4|1976.4|1973.4|434
1742229600000|2025-03-17 16:40:00|1976.6|1973.6|1976.1|1973.1|1978.4|1975.4|1974.6|1971.6|750
1742229900000|2025-03-17 16:45:00|1976.4|1973.4|1977.8|1974.8|1978.4|1975.4|1976.1|1973.1|814
1742230200000|2025-03-17 16:50:00|1978.1|1975.1|1984.4|1981.4|1987.4|1984.4|1977.4|1974.4|5379
1742230500000|2025-03-17 16:55:00|1983.8|1980.8|1981.9|1978.9|1984.4|1981.4|1981.4|1978.4|3024
1742286600000|2025-03-18 08:30:00|1972.8|1969.8|1974.5|1971.5|1978.5|1975.5|1971.7|1968.7|733
1742286900000|2025-03-18 08:35:00|1974.3|1971.3|1973.3|1970.3|1977.3|1974.3|1973.3|1970.3|135
1742287200000|2025-03-18 08:40:00|1973.5|1970.5|1978|1975|1978|1975|1972.3|1969.3|279
1742287500000|2025-03-18 08:45:00|1980.3|1977.3|1980.2|1977.2|1981.3|1978.3|1978.2|1975.2|222
1742287800000|2025-03-18 08:50:00|1980|1977|1976.3|1973.3|1980|1977|1975.3|1972.3|389
1742288100000|2025-03-18 08:55:00|1976.7|1973.7|1977.2|1974.2|1978.3|1975.3|1976.7|1973.7|102
1742288400000|2025-03-18 09:00:00|1977.3|1974.3|1981|1978|1981.7|1978.7|1976.3|1973.3|242
1742288700000|2025-03-18 09:05:00|1981.2|1978.2|1982.6|1979.6|1983|1980|1981.2|1978.2|251
1742289000000|2025-03-18 09:10:00|1983|1980|1978.5|1975.5|1983.1|1980.1|1978.5|1975.5|179
1742289300000|2025-03-18 09:15:00|1978.3|1975.3|1978.3|1975.3|1980|1977|1977.7|1974.7|47
1742289600000|2025-03-18 09:20:00|1978.5|1975.5|1979.7|1976.7|1979.7|1976.7|1976.7|1973.7|195
1742289900000|2025-03-18 09:25:00|1979.5|1976.5|1979.7|1976.7|1979.7|1976.7|1979.5|1976.5|75
1742290200000|2025-03-18 09:30:00|1979.3|1976.3|1978.3|1975.3|1979.3|1976.3|1976.7|1973.7|154
1742290500000|2025-03-18 09:35:00|1979|1976|1975.7|1972.7|1979|1976|1975.7|1972.7|131
1742290800000|2025-03-18 09:40:00|1976.7|1973.7|1978.5|1975.5|1978.7|1975.7|1976.7|1973.7|63
1742291100000|2025-03-18 09:45:00|1978.7|1975.7|1978.3|1975.3|1979|1976|1977.5|1974.5|67
1742291400000|2025-03-18 09:50:00|1978|1975|1977.7|1974.7|1978.7|1975.7|1976.7|1973.7|112
1742291700000|2025-03-18 09:55:00|1977.5|1974.5|1979.5|1976.5|1979.7|1976.7|1977.5|1974.5|83
1742292000000|2025-03-18 10:00:00|1979.7|1976.7|1979.7|1976.7|1980|1977|1978.5|1975.5|77
1742292300000|2025-03-18 10:05:00|1980|1977|1979.7|1976.7|1981.3|1978.3|1979.7|1976.7|244
1742292600000|2025-03-18 10:10:00|1979.6|1976.6|1982.5|1979.5|1982.6|1979.6|1979.6|1976.6|220
1742292900000|2025-03-18 10:15:00|1981.6|1978.6|1982.3|1979.3|1982.6|1979.6|1981.6|1978.6|110
1742293200000|2025-03-18 10:20:00|1982.5|1979.5|1984.3|1981.3|1985.1|1982.1|1982.5|1979.5|492
1742293500000|2025-03-18 10:25:00|1984.6|1981.6|1985.1|1982.1|1985.9|1982.9|1984.6|1981.6|199
1742293800000|2025-03-18 10:30:00|1984.9|1981.9|1986.1|1983.1|1986.9|1983.9|1984.9|1981.9|189
1742294100000|2025-03-18 10:35:00|1985.9|1982.9|1984.3|1981.3|1986.9|1983.9|1984.3|1981.3|367
1742294400000|2025-03-18 10:40:00|1984.6|1981.6|1984.9|1981.9|1985.3|1982.3|1983.3|1980.3|158
1742294700000|2025-03-18 10:45:00|1985.1|1982.1|1986.3|1983.3|1986.3|1983.3|1985.1|1982.1|186
1742295000000|2025-03-18 10:50:00|1986.1|1983.1|1984.3|1981.3|1986.1|1983.1|1984.3|1981.3|113
1742295300000|2025-03-18 10:55:00|1984.5|1981.5|1984.3|1981.3|1984.5|1981.5|1982.3|1979.3|131
1742295600000|2025-03-18 11:00:00|1983.3|1980.3|1984.3|1981.3|1985|1982|1983.3|1980.3|53
1742295900000|2025-03-18 11:05:00|1985.9|1982.9|1985.9|1982.9|1986.9|1983.9|1985.6|1982.6|295
1742296200000|2025-03-18 11:10:00|1986.1|1983.1|1986.1|1983.1|1986.9|1983.9|1985.9|1982.9|88
1742296500000|2025-03-18 11:15:00|1986.3|1983.3|1984.9|1981.9|1986.9|1983.9|1984.3|1981.3|132
1742296800000|2025-03-18 11:20:00|1985.1|1982.1|1985.3|1982.3|1985.3|1982.3|1984.3|1981.3|53
1742297100000|2025-03-18 11:25:00|1984.9|1981.9|1985.9|1982.9|1985.9|1982.9|1984.9|1981.9|57
1742297400000|2025-03-18 11:30:00|1985.6|1982.6|1986.3|1983.3|1986.9|1983.9|1985.6|1982.6|91
1742297700000|2025-03-18 11:35:00|1986.9|1983.9|1986.6|1983.6|1986.9|1983.9|1985.9|1982.9|82
1742298000000|2025-03-18 11:40:00|1986.3|1983.3|1986.3|1983.3|1986.6|1983.6|1986.3|1983.3|26
1742298300000|2025-03-18 11:45:00|1986.9|1983.9|1984.3|1981.3|1986.9|1983.9|1984.3|1981.3|199
1742298600000|2025-03-18 11:50:00|1983.4|1980.4|1984.3|1981.3|1984.3|1981.3|1983.3|1980.3|58
1742298900000|2025-03-18 11:55:00|1984.4|1981.4|1979|1976|1988.1|1985.1|1979|1976|579
1742299200000|2025-03-18 12:00:00|1979.5|1976.5|1977|1974|1980|1977|1974.3|1971.3|533
1742299500000|2025-03-18 12:05:00|1976.1|1973.1|1978|1975|1978|1975|1975.1|1972.1|215
1742299800000|2025-03-18 12:10:00|1979.1|1976.1|1985.8|1982.8|1987.6|1984.6|1979|1976|1317
1742300100000|2025-03-18 12:15:00|1985.6|1982.6|1973.5|1970.5|1985.6|1982.6|1973.5|1970.5|348
1742300400000|2025-03-18 12:20:00|1973.3|1970.3|1969|1966|1975.3|1972.3|1968|1965|533
1742300700000|2025-03-18 12:25:00|1968.8|1965.8|1964.8|1961.8|1968.8|1965.8|1964.8|1961.8|699
1742301000000|2025-03-18 12:30:00|1965|1962|1970.6|1967.6|1972.3|1969.3|1965|1962|886
1742301300000|2025-03-18 12:35:00|1971.6|1968.6|1969.6|1966.6|1972.6|1969.6|1969.6|1966.6|154
1742301600000|2025-03-18 12:40:00|1970.6|1967.6|1970.5|1967.5|1971.6|1968.6|1969.5|1966.5|283
1742301900000|2025-03-18 12:45:00|1970.6|1967.6|1970.6|1967.6|1972.3|1969.3|1969.6|1966.6|369
1742302200000|2025-03-18 12:50:00|1971.1|1968.1|1970.8|1967.8|1971.6|1968.6|1969.6|1966.6|516
1742302500000|2025-03-18 12:55:00|1970.6|1967.6|1970.5|1967.5|1971.6|1968.6|1969.6|1966.6|300
1742302800000|2025-03-18 13:00:00|1970.6|1967.6|1972.6|1969.6|1973.6|1970.6|1968.6|1965.6|398
1742303100000|2025-03-18 13:05:00|1973.1|1970.1|1973.3|1970.3|1975.3|1972.3|1970.6|1967.6|460
1742303400000|2025-03-18 13:10:00|1973.5|1970.5|1973.3|1970.3|1974.3|1971.3|1968.5|1965.5|556
1742303700000|2025-03-18 13:15:00|1972.9|1969.9|1972.9|1969.9|1973.9|1970.9|1971.3|1968.3|446
1742304000000|2025-03-18 13:20:00|1972.3|1969.3|1975.9|1972.9|1977.2|1974.2|1972.3|1969.3|506
1742304300000|2025-03-18 13:25:00|1976.9|1973.9|1977.9|1974.9|1977.9|1974.9|1976.4|1973.4|361
1742304600000|2025-03-18 13:30:00|1977.3|1974.3|1986.4|1983.4|1986.4|1983.4|1977.3|1974.3|498
1742304900000|2025-03-18 13:35:00|1986.6|1983.6|1986.6|1983.6|1987.6|1984.6|1980.9|1977.9|614
1742305200000|2025-03-18 13:40:00|1985.7|1982.7|1988.6|1985.6|1988.6|1985.6|1984.6|1981.6|629
1742305500000|2025-03-18 13:45:00|1988.7|1985.7|1979.9|1976.9|1990.6|1987.6|1977.3|1974.3|1007
1742305800000|2025-03-18 13:50:00|1980.1|1977.1|1981.9|1978.9|1984.7|1981.7|1977.9|1974.9|606
1742306100000|2025-03-18 13:55:00|1982.1|1979.1|1981.3|1978.3|1982.9|1979.9|1980.3|1977.3|322
1742306400000|2025-03-18 14:00:00|1981.1|1978.1|1983.3|1980.3|1983.3|1980.3|1978.4|1975.4|362
1742306700000|2025-03-18 14:05:00|1982.8|1979.8|1984.3|1981.3|1984.8|1981.8|1982.3|1979.3|470
1742307000000|2025-03-18 14:10:00|1983.9|1980.9|1985.6|1982.6|1986.3|1983.3|1983.3|1980.3|412
1742307300000|2025-03-18 14:15:00|1985.9|1982.9|1988.6|1985.6|1988.8|1985.8|1985.6|1982.6|666
1742307600000|2025-03-18 14:20:00|1988.8|1985.8|1991.6|1988.6|1991.6|1988.6|1988.8|1985.8|605
1742307900000|2025-03-18 14:25:00|1993.9|1990.9|1988.6|1985.6|1994.2|1991.2|1988.2|1985.2|1277
1742308200000|2025-03-18 14:30:00|1989.2|1986.2|1989.6|1986.6|1992.6|1989.6|1987.6|1984.6|419
1742308500000|2025-03-18 14:35:00|1990.2|1987.2|1993.2|1990.2|1994.2|1991.2|1989.6|1986.6|498
1742308800000|2025-03-18 14:40:00|1993.4|1990.4|1993.2|1990.2|1994.2|1991.2|1991.6|1988.6|410
1742309100000|2025-03-18 14:45:00|1993.6|1990.6|1993.6|1990.6|1994.2|1991.2|1993.2|1990.2|401
1742309400000|2025-03-18 14:50:00|1993.2|1990.2|1994.2|1991.2|1994.2|1991.2|1993.2|1990.2|396
1742309700000|2025-03-18 14:55:00|1994.4|1991.4|1995.2|1992.2|1995.2|1992.2|1993.2|1990.2|394
1742310000000|2025-03-18 15:00:00|1995.6|1992.6|1994.2|1991.2|1996.2|1993.2|1994.2|1991.2|538
1742310300000|2025-03-18 15:05:00|1994.4|1991.4|1993.2|1990.2|1996.2|1993.2|1993.2|1990.2|298
1742310600000|2025-03-18 15:10:00|1993.4|1990.4|1985.2|1982.2|1993.4|1990.4|1984.6|1981.6|766
1742310900000|2025-03-18 15:15:00|1985.6|1982.6|1982.2|1979.2|1985.9|1982.9|1982|1979|626
1742311200000|2025-03-18 15:20:00|1982.9|1979.9|1980.2|1977.2|1984.2|1981.2|1978.2|1975.2|544
1742311500000|2025-03-18 15:25:00|1981.2|1978.2|1984.2|1981.2|1984.2|1981.2|1981.2|1978.2|238
1742311800000|2025-03-18 15:30:00|1985.2|1982.2|1988.2|1985.2|1990.2|1987.2|1984.2|1981.2|773
1742312100000|2025-03-18 15:35:00|1988.4|1985.4|1991.2|1988.2|1992.2|1989.2|1988.4|1985.4|352
1742312400000|2025-03-18 15:40:00|1990.9|1987.9|1993.2|1990.2|1993.2|1990.2|1990.2|1987.2|340
1742312700000|2025-03-18 15:45:00|1993.4|1990.4|1994.4|1991.4|1995.7|1992.7|1993.2|1990.2|475
1742313000000|2025-03-18 15:50:00|1994.2|1991.2|1996.2|1993.2|1996.4|1993.4|1994.2|1991.2|296
1742313300000|2025-03-18 15:55:00|1996.4|1993.4|1987.9|1984.9|1997.2|1994.2|1986.7|1983.7|815
1742313600000|2025-03-18 16:00:00|1988.6|1985.6|1986.9|1983.9|1988.9|1985.9|1985.9|1982.9|659
1742313900000|2025-03-18 16:05:00|1987.2|1984.2|1986.6|1983.6|1987.6|1984.6|1985.2|1982.2|202
1742314200000|2025-03-18 16:10:00|1986.7|1983.7|1989.6|1986.6|1989.6|1986.6|1986.6|1983.6|222
1742314500000|2025-03-18 16:15:00|1990.6|1987.6|1991.6|1988.6|1993.4|1990.4|1990.6|1987.6|461
1742314800000|2025-03-18 16:20:00|1992.2|1989.2|1991.6|1988.6|1992.2|1989.2|1990.6|1987.6|347
1742315100000|2025-03-18 16:25:00|1991.2|1988.2|1992.6|1989.6|1992.6|1989.6|1991.2|1988.2|374
1742315400000|2025-03-18 16:30:00|1990.6|1987.6|1991.6|1988.6|1992.6|1989.6|1990.6|1987.6|302
1742315700000|2025-03-18 16:35:00|1992.1|1989.1|1989.5|1986.5|1992.6|1989.6|1988.9|1985.9|776
1742316000000|2025-03-18 16:40:00|1989.7|1986.7|1984.6|1981.6|1991.5|1988.5|1984.3|1981.3|717
1742316300000|2025-03-18 16:45:00|1984.3|1981.3|1986.1|1983.1|1986.9|1983.9|1983.9|1980.9|799
1742316600000|2025-03-18 16:50:00|1986.3|1983.3|1986.9|1983.9|1990.7|1987.7|1985.3|1982.3|2383
1742316900000|2025-03-18 16:55:00|1987.3|1984.3|1980.7|1977.7|1987.9|1984.9|1980.1|1977.1|920
1742317200000|2025-03-18 17:00:00|1980.9|1977.9|1980.9|1977.9|1980.9|1977.9|1980.9|1977.9|0
1742373000000|2025-03-19 08:30:00|1977.7|1974.7|1983.8|1980.8|1984|1981|1977|1974|605
1742373300000|2025-03-19 08:35:00|1983.2|1980.2|1980.7|1977.7|1985.8|1982.8|1980.7|1977.7|242
1742373600000|2025-03-19 08:40:00|1979.9|1976.9|1981.5|1978.5|1982.5|1979.5|1979.1|1976.1|183
1742373900000|2025-03-19 08:45:00|1982.2|1979.2|1981.2|1978.2|1983.5|1980.5|1979.9|1976.9|145
1742374200000|2025-03-19 08:50:00|1980.9|1977.9|1982.5|1979.5|1983.2|1980.2|1980.9|1977.9|59
1742374500000|2025-03-19 08:55:00|1982.2|1979.2|1982.5|1979.5|1983.5|1980.5|1979.9|1976.9|119
1742374800000|2025-03-19 09:00:00|1982.7|1979.7|1982.5|1979.5|1984.7|1981.7|1981.5|1978.5|118
1742375100000|2025-03-19 09:05:00|1982.7|1979.7|1982.5|1979.5|1983.5|1980.5|1982.5|1979.5|74
1742375400000|2025-03-19 09:10:00|1982.7|1979.7|1982.9|1979.9|1983.5|1980.5|1982.2|1979.2|71
1742375700000|2025-03-19 09:15:00|1982.7|1979.7|1981.7|1978.7|1982.9|1979.9|1981.7|1978.7|36
1742376000000|2025-03-19 09:20:00|1982.5|1979.5|1981.9|1978.9|1982.5|1979.5|1981.5|1978.5|21
1742376300000|2025-03-19 09:25:00|1982.2|1979.2|1982.9|1979.9|1983.9|1980.9|1982.2|1979.2|85
1742376600000|2025-03-19 09:30:00|1982.7|1979.7|1985.5|1982.5|1985.5|1982.5|1982.7|1979.7|56
1742376900000|2025-03-19 09:35:00|1985.7|1982.7|1983.5|1980.5|1986.9|1983.9|1983.5|1980.5|157
1742377200000|2025-03-19 09:40:00|1983.7|1980.7|1982.5|1979.5|1984.5|1981.5|1982.5|1979.5|38
1742377500000|2025-03-19 09:45:00|1982.8|1979.8|1984.5|1981.5|1984.5|1981.5|1982.8|1979.8|45
1742377800000|2025-03-19 09:50:00|1984.7|1981.7|1987.8|1984.8|1990.8|1987.8|1984.5|1981.5|1145
1742378100000|2025-03-19 09:55:00|1987.3|1984.3|1988.1|1985.1|1989.1|1986.1|1987.3|1984.3|68
1742378400000|2025-03-19 10:00:00|1987.3|1984.3|1989.1|1986.1|1989.1|1986.1|1987.1|1984.1|61
1742378700000|2025-03-19 10:05:00|1988.5|1985.5|1989.1|1986.1|1989.3|1986.3|1988.1|1985.1|93
1742379000000|2025-03-19 10:10:00|1988.8|1985.8|1989.1|1986.1|1990.1|1987.1|1987.8|1984.8|201
1742379300000|2025-03-19 10:15:00|1989.6|1986.6|1989.1|1986.1|1990.8|1987.8|1988.1|1985.1|315
1742379600000|2025-03-19 10:20:00|1989.3|1986.3|1991.1|1988.1|1991.1|1988.1|1989.1|1986.1|247
1742379900000|2025-03-19 10:25:00|1990.3|1987.3|1991.1|1988.1|1991.9|1988.9|1990.1|1987.1|100
1742380200000|2025-03-19 10:30:00|1991.3|1988.3|1991.8|1988.8|1992.8|1989.8|1991.1|1988.1|388
1742380500000|2025-03-19 10:35:00|1991.9|1988.9|1990.8|1987.8|1992.3|1989.3|1990.8|1987.8|199
1742380800000|2025-03-19 10:40:00|1990.7|1987.7|1990.1|1987.1|1990.7|1987.7|1989.1|1986.1|41
1742381100000|2025-03-19 10:45:00|1989.7|1986.7|1988.1|1985.1|1989.7|1986.7|1988.1|1985.1|46
1742381400000|2025-03-19 10:50:00|1987.9|1984.9|1987.1|1984.1|1988.1|1985.1|1987.1|1984.1|35
1742381700000|2025-03-19 10:55:00|||||||||10
1742382000000|2025-03-19 11:00:00|1987.5|1984.5|1987.1|1984.1|1988.1|1985.1|1987.1|1984.1|28
1742382300000|2025-03-19 11:05:00|1988.1|1985.1|1987.3|1984.3|1988.1|1985.1|1987.1|1984.1|39
1742382600000|2025-03-19 11:10:00|1987.1|1984.1|1982.5|1979.5|1988.1|1985.1|1980.7|1977.7|311
1742382900000|2025-03-19 11:15:00|1982.7|1979.7|1982.5|1979.5|1983.5|1980.5|1980.8|1977.8|474
1742383200000|2025-03-19 11:20:00|1981.8|1978.8|1983.8|1980.8|1983.8|1980.8|1981.8|1978.8|174
1742383500000|2025-03-19 11:25:00|1983.3|1980.3|1981.2|1978.2|1983.8|1980.8|1980.2|1977.2|172
1742383800000|2025-03-19 11:30:00|1981|1978|1981|1978|1981.2|1978.2|1980.5|1977.5|76
1742384100000|2025-03-19 11:35:00|1980.2|1977.2|1980.2|1977.2|1981|1978|1978.4|1975.4|261
1742384400000|2025-03-19 11:40:00|1979.7|1976.7|1978.2|1975.2|1980.2|1977.2|1976.6|1973.6|287
1742384700000|2025-03-19 11:45:00|1977.9|1974.9|1975.4|1972.4|1978.2|1975.2|1975.2|1972.2|169
1742385000000|2025-03-19 11:50:00|1975.2|1972.2|1976.2|1973.2|1977.2|1974.2|1973.4|1970.4|279
1742385300000|2025-03-19 11:55:00|1976.4|1973.4|1979|1976|1979.2|1976.2|1975.4|1972.4|178
1742385600000|2025-03-19 12:00:00|1979.3|1976.3|1986.8|1983.8|1986.8|1983.8|1979.2|1976.2|408
1742385900000|2025-03-19 12:05:00|1986|1983|1985|1982|1986.8|1983.8|1983.8|1980.8|286
1742386200000|2025-03-19 12:10:00|1984.8|1981.8|1989.8|1986.8|1989.8|1986.8|1982.6|1979.6|829
1742386500000|2025-03-19 12:15:00|1989.3|1986.3|1983.6|1980.6|1989.8|1986.8|1983.6|1980.6|152
1742386800000|2025-03-19 12:20:00|1983.4|1980.4|1984.2|1981.2|1986.2|1983.2|1981.4|1978.4|214
1742387100000|2025-03-19 12:25:00|1984.4|1981.4|1985|1982|1986.2|1983.2|1983.2|1980.2|107
1742387400000|2025-03-19 12:30:00|1985.2|1982.2|1987.2|1984.2|1987.2|1984.2|1985.2|1982.2|161
1742387700000|2025-03-19 12:35:00|1986.2|1983.2|1987.2|1984.2|1987.2|1984.2|1985.2|1982.2|189
1742388000000|2025-03-19 12:40:00|1987|1984|1988.2|1985.2|1989.2|1986.2|1987|1984|127
1742388300000|2025-03-19 12:45:00|1988.4|1985.4|1989.2|1986.2|1989.2|1986.2|1987.4|1984.4|75
1742388600000|2025-03-19 12:50:00|1988.9|1985.9|1988.5|1985.5|1989.5|1986.5|1988.2|1985.2|97
1742388900000|2025-03-19 12:55:00|1988.4|1985.4|1986.5|1983.5|1988.5|1985.5|1985.5|1982.5|119
1742389200000|2025-03-19 13:00:00|1987.5|1984.5|1984.4|1981.4|1988.5|1985.5|1984.4|1981.4|293
1742389500000|2025-03-19 13:05:00|1984.5|1981.5|1985.4|1982.4|1985.5|1982.5|1983.5|1980.5|253
1742389800000|2025-03-19 13:10:00|1985.5|1982.5|1981.5|1978.5|1985.5|1982.5|1977.5|1974.5|235
1742390100000|2025-03-19 13:15:00|1981.7|1978.7|1979.7|1976.7|1981.7|1978.7|1976.9|1973.9|197
1742390400000|2025-03-19 13:20:00|1978.9|1975.9|1978.7|1975.7|1979.7|1976.7|1974.9|1971.9|216
1742390700000|2025-03-19 13:25:00|1978.5|1975.5|1976.9|1973.9|1979.5|1976.5|1976.9|1973.9|142
1742391000000|2025-03-19 13:30:00|1975.9|1972.9|1975.9|1972.9|1978.9|1975.9|1975.9|1972.9|419
1742391300000|2025-03-19 13:35:00|1974.9|1971.9|1976.3|1973.3|1976.9|1973.9|1974.3|1971.3|655
1742391600000|2025-03-19 13:40:00|1976.1|1973.1|1973.9|1970.9|1976.3|1973.3|1970.1|1967.1|812
1742391900000|2025-03-19 13:45:00|1973.3|1970.3|1966.1|1963.1|1973.3|1970.3|1962.3|1959.3|485
1742392200000|2025-03-19 13:50:00|1965.3|1962.3|1963.4|1960.4|1968.1|1965.1|1960.6|1957.6|918
1742392500000|2025-03-19 13:55:00|1963.6|1960.6|1963.3|1960.3|1965.3|1962.3|1960.6|1957.6|537
1742392800000|2025-03-19 14:00:00|1962.3|1959.3|1946.1|1943.1|1962.3|1959.3|1945.3|1942.3|1324
1742393100000|2025-03-19 14:05:00|1947.3|1944.3|1958.5|1955.5|1959|1956|1947.3|1944.3|586
1742393400000|2025-03-19 14:10:00|1957.5|1954.5|1958.5|1955.5|1961.5|1958.5|1957.5|1954.5|356
1742393700000|2025-03-19 14:15:00|1958.8|1955.8|1959.1|1956.1|1960.1|1957.1|1955.8|1952.8|276
1742394000000|2025-03-19 14:20:00|1960.1|1957.1|1960.1|1957.1|1961.3|1958.3|1960.1|1957.1|258
1742394300000|2025-03-19 14:25:00|1960.3|1957.3|1961.1|1958.1|1961.3|1958.3|1958.8|1955.8|175
1742394600000|2025-03-19 14:30:00|1960.5|1957.5|1959.1|1956.1|1960.5|1957.5|1957.3|1954.3|230
1742394900000|2025-03-19 14:35:00|1959.5|1956.5|1958.5|1955.5|1960.3|1957.3|1957.5|1954.5|356
1742395200000|2025-03-19 14:40:00|1957.5|1954.5|1958.9|1955.9|1958.9|1955.9|1956.9|1953.9|136
1742395500000|2025-03-19 14:45:00|1957.9|1954.9|1960.5|1957.5|1961.5|1958.5|1957.9|1954.9|174
1742395800000|2025-03-19 14:50:00|1960.7|1957.7|1959.7|1956.7|1962.5|1959.5|1959.7|1956.7|189
1742396100000|2025-03-19 14:55:00|1959.9|1956.9|1959.9|1956.9|1959.9|1956.9|1958.9|1955.9|68
1742396400000|2025-03-19 15:00:00|||||||||53
1742396700000|2025-03-19 15:05:00|1960.9|1957.9|1961.9|1958.9|1963.5|1960.5|1960.9|1957.9|223
1742397000000|2025-03-19 15:10:00|1962.5|1959.5|1963.9|1960.9|1963.9|1960.9|1962.5|1959.5|146
1742397300000|2025-03-19 15:15:00|1962.9|1959.9|1957.9|1954.9|1962.9|1959.9|1956.9|1953.9|413
1742397600000|2025-03-19 15:20:00|1958.9|1955.9|1959.9|1956.9|1959.9|1956.9|1956.9|1953.9|267
1742397900000|2025-03-19 15:25:00|1960.2|1957.2|1960.9|1957.9|1961.5|1958.5|1959.7|1956.7|153
1742398200000|2025-03-19 15:30:00|1961.5|1958.5|1963.5|1960.5|1963.5|1960.5|1960.7|1957.7|268
1742398500000|2025-03-19 15:35:00|1962.5|1959.5|1959.9|1956.9|1962.5|1959.5|1959.9|1956.9|292
1742398800000|2025-03-19 15:40:00|1960.5|1957.5|1961.5|1958.5|1962.5|1959.5|1960.5|1957.5|157
1742399100000|2025-03-19 15:45:00|1961.2|1958.2|1962.5|1959.5|1962.5|1959.5|1960.7|1957.7|192
1742399400000|2025-03-19 15:50:00|1962.7|1959.7|1963.5|1960.5|1963.5|1960.5|1962.5|1959.5|160
1742399700000|2025-03-19 15:55:00|1963.9|1960.9|1962.5|1959.5|1964.5|1961.5|1960.5|1957.5|266
1742400000000|2025-03-19 16:00:00|1961.5|1958.5|1963.5|1960.5|1963.5|1960.5|1960.5|1957.5|207
1742400300000|2025-03-19 16:05:00|1963.7|1960.7|1963.5|1960.5|1963.7|1960.7|1962.5|1959.5|115
1742400600000|2025-03-19 16:10:00|1962.5|1959.5|1957.7|1954.7|1962.5|1959.5|1956.8|1953.8|248
1742400900000|2025-03-19 16:15:00|1957.8|1954.8|1955.5|1952.5|1957.8|1954.8|1955.5|1952.5|254
1742401200000|2025-03-19 16:20:00|1955.7|1952.7|1957.5|1954.5|1957.5|1954.5|1955.5|1952.5|94
1742401500000|2025-03-19 16:25:00|1957.7|1954.7|1958.5|1955.5|1958.7|1955.7|1956.5|1953.5|149
1742401800000|2025-03-19 16:30:00|1959.1|1956.1|1957.5|1954.5|1959.7|1956.7|1957.5|1954.5|216
1742402100000|2025-03-19 16:35:00|1957.8|1954.8|1958.5|1955.5|1959.4|1956.4|1957.8|1954.8|397
1742402400000|2025-03-19 16:40:00|1959.1|1956.1|1961.3|1958.3|1961.5|1958.5|1958.8|1955.8|215
1742402700000|2025-03-19 16:45:00|1962.1|1959.1|1961.8|1958.8|1963.3|1960.3|1960.8|1957.8|444
1742403000000|2025-03-19 16:50:00|1961.5|1958.5|1956.1|1953.1|1964.5|1961.5|1956.1|1953.1|1696
1742403300000|2025-03-19 16:55:00|1956.7|1953.7|1954.3|1951.3|1957.1|1954.1|1951.1|1948.1|930
1742459400000|2025-03-20 08:30:00|1954.6|1951.6|1956.6|1953.6|1956.9|1953.9|1946.3|1943.3|1184
1742459700000|2025-03-20 08:35:00|1955.9|1952.9|1960.2|1957.2|1960.6|1957.6|1955.9|1952.9|195
1742460000000|2025-03-20 08:40:00|1960.5|1957.5|1958.7|1955.7|1961|1958|1958.7|1955.7|55
1742460300000|2025-03-20 08:45:00|1959.5|1956.5|1958.7|1955.7|1960.5|1957.5|1956.4|1953.4|346
1742460600000|2025-03-20 08:50:00|1958.4|1955.4|1960.7|1957.7|1960.7|1957.7|1956.9|1953.9|83
1742460900000|2025-03-20 08:55:00|1960.9|1957.9|1960.7|1957.7|1961.7|1958.7|1959.7|1956.7|35
1742461200000|2025-03-20 09:00:00|1959.9|1956.9|1957.9|1954.9|1960.2|1957.2|1957.4|1954.4|59
1742461500000|2025-03-20 09:05:00|1957.7|1954.7|1958.9|1955.9|1959.9|1956.9|1956.9|1953.9|70
1742461800000|2025-03-20 09:10:00|1958.1|1955.1|1960.7|1957.7|1960.9|1957.9|1957.9|1954.9|34
1742462100000|2025-03-20 09:15:00|1960.4|1957.4|1960.4|1957.4|1960.9|1957.9|1959.9|1956.9|23
1742462400000|2025-03-20 09:20:00|1959.9|1956.9|1960.7|1957.7|1960.7|1957.7|1959.2|1956.2|58
1742462700000|2025-03-20 09:25:00|1960.1|1957.1|1962.2|1959.2|1962.7|1959.7|1959.9|1956.9|31
1742463000000|2025-03-20 09:30:00|1962.7|1959.7|1961.1|1958.1|1962.9|1959.9|1960.1|1957.1|62
1742463300000|2025-03-20 09:35:00|1959.9|1956.9|1961.7|1958.7|1961.7|1958.7|1958.9|1955.9|47
1742463600000|2025-03-20 09:40:00|1961.9|1958.9|1958.1|1955.1|1962.1|1959.1|1957.1|1954.1|36
1742463900000|2025-03-20 09:45:00|1959.1|1956.1|1957.9|1954.9|1959.1|1956.1|1956.1|1953.1|40
1742464200000|2025-03-20 09:50:00|1958.1|1955.1|1956.9|1953.9|1959.1|1956.1|1956.3|1953.3|40
1742464500000|2025-03-20 09:55:00|1956.7|1953.7|1956.9|1953.9|1958.9|1955.9|1955.7|1952.7|46
1742464800000|2025-03-20 10:00:00|1956.7|1953.7|1957.1|1954.1|1957.1|1954.1|1955.9|1952.9|16
1742465100000|2025-03-20 10:05:00|1958.1|1955.1|1962.9|1959.9|1962.9|1959.9|1958.1|1955.1|120
1742465400000|2025-03-20 10:10:00|1962.7|1959.7|1962.1|1959.1|1963.1|1960.1|1961.1|1958.1|62
1742465700000|2025-03-20 10:15:00|1962.7|1959.7|1960.9|1957.9|1963.1|1960.1|1960.1|1957.1|74
1742466000000|2025-03-20 10:20:00|1961.1|1958.1|1961.4|1958.4|1961.4|1958.4|1959.9|1956.9|33
1742466300000|2025-03-20 10:25:00|1961.7|1958.7|1962.1|1959.1|1962.4|1959.4|1961.1|1958.1|29
1742466600000|2025-03-20 10:30:00|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|1961.1|1958.1|91
1742466900000|2025-03-20 10:35:00|1963.1|1960.1|1963.1|1960.1|1963.1|1960.1|1962.1|1959.1|24
1742467200000|2025-03-20 10:40:00|1962.9|1959.9|1964.7|1961.7|1965.7|1962.7|1962.9|1959.9|416
1742467500000|2025-03-20 10:45:00|1964.2|1961.2|1961.9|1958.9|1964.7|1961.7|1960.9|1957.9|62
1742467800000|2025-03-20 10:50:00|1962.1|1959.1|1961.7|1958.7|1962.4|1959.4|1961.7|1958.7|7
1742468100000|2025-03-20 10:55:00|1961.9|1958.9|1962.7|1959.7|1962.7|1959.7|1961.7|1958.7|14
1742468400000|2025-03-20 11:00:00|1962.9|1959.9|1963.7|1960.7|1963.7|1960.7|1961.9|1958.9|31
1742468700000|2025-03-20 11:05:00|1963.9|1960.9|1963.9|1960.9|1964.7|1961.7|1963.9|1960.9|32
1742469000000|2025-03-20 11:10:00|1963.7|1960.7|1964.4|1961.4|1965.1|1962.1|1963.7|1960.7|59
1742469300000|2025-03-20 11:15:00|1963.9|1960.9|1964.4|1961.4|1964.4|1961.4|1963.7|1960.7|17
1742469600000|2025-03-20 11:20:00|1964.9|1961.9|1965.7|1962.7|1965.7|1962.7|1964.9|1961.9|14
1742469900000|2025-03-20 11:25:00|1966.3|1963.3|1971.3|1968.3|1971.3|1968.3|1966.3|1963.3|236
1742470200000|2025-03-20 11:30:00|1971|1968|1969.7|1966.7|1971.3|1968.3|1968.7|1965.7|76
1742470500000|2025-03-20 11:35:00|1969.1|1966.1|1968.7|1965.7|1970.3|1967.3|1968.5|1965.5|83
1742470800000|2025-03-20 11:40:00|1969.3|1966.3|1967.5|1964.5|1969.3|1966.3|1967.5|1964.5|34
1742471100000|2025-03-20 11:45:00|1967.3|1964.3|1970.5|1967.5|1970.7|1967.7|1966.5|1963.5|74
1742471400000|2025-03-20 11:50:00|1971|1968|1970.2|1967.2|1971.2|1968.2|1969.7|1966.7|40
1742471700000|2025-03-20 11:55:00|1970.5|1967.5|1971.7|1968.7|1972.7|1969.7|1970.5|1967.5|65
1742472000000|2025-03-20 12:00:00|1971.5|1968.5|1973.7|1970.7|1974.7|1971.7|1971.5|1968.5|758
1742472300000|2025-03-20 12:05:00|1974.5|1971.5|1974.3|1971.3|1975.5|1972.5|1973.7|1970.7|449
1742472600000|2025-03-20 12:10:00|1974.5|1971.5|1974.5|1971.5|1975.7|1972.7|1972.5|1969.5|429
1742472900000|2025-03-20 12:15:00|1974.7|1971.7|1975.7|1972.7|1975.7|1972.7|1971.7|1968.7|208
1742473200000|2025-03-20 12:20:00|1975.5|1972.5|1975.9|1972.9|1976.3|1973.3|1975.3|1972.3|223
1742473500000|2025-03-20 12:25:00|1976.5|1973.5|1976.1|1973.1|1976.9|1973.9|1975.9|1972.9|183
1742473800000|2025-03-20 12:30:00|1975.9|1972.9|1976.1|1973.1|1977.3|1974.3|1975.1|1972.1|112
1742474100000|2025-03-20 12:35:00|1976.6|1973.6|1974.3|1971.3|1976.6|1973.6|1972.3|1969.3|274
1742474400000|2025-03-20 12:40:00|1974.7|1971.7|1974.3|1971.3|1975.3|1972.3|1973.3|1970.3|55
1742474700000|2025-03-20 12:45:00|1973.3|1970.3|1973.3|1970.3|1973.5|1970.5|1968.5|1965.5|240
1742475000000|2025-03-20 12:50:00|1973.5|1970.5|1971.5|1968.5|1973.7|1970.7|1971.5|1968.5|86
1742475300000|2025-03-20 12:55:00|1971.3|1968.3|1974.3|1971.3|1974.3|1971.3|1970.6|1967.6|136
1742475600000|2025-03-20 13:00:00|1974.5|1971.5|1974.3|1971.3|1974.5|1971.5|1973.3|1970.3|114
1742475900000|2025-03-20 13:05:00|1975.3|1972.3|1981.9|1978.9|1982.3|1979.3|1975.3|1972.3|662
1742476200000|2025-03-20 13:10:00|1981.6|1978.6|1983.9|1980.9|1985.1|1982.1|1981.1|1978.1|818
1742476500000|2025-03-20 13:15:00|1984.4|1981.4|1984.9|1981.9|1984.9|1981.9|1982.9|1979.9|404
1742476800000|2025-03-20 13:20:00|1985.1|1982.1|1983.9|1980.9|1985.1|1982.1|1983.9|1980.9|134
1742477100000|2025-03-20 13:25:00|1982.9|1979.9|1979.9|1976.9|1982.9|1979.9|1979.9|1976.9|195
1742477400000|2025-03-20 13:30:00|1980.1|1977.1|1983.1|1980.1|1983.1|1980.1|1979.1|1976.1|283
1742477700000|2025-03-20 13:35:00|1983.2|1980.2|1983.9|1980.9|1984.4|1981.4|1983.2|1980.2|163
1742478000000|2025-03-20 13:40:00|1984.9|1981.9|1988.7|1985.7|1989.7|1986.7|1984.9|1981.9|817
1742478300000|2025-03-20 13:45:00|1987.9|1984.9|1987.7|1984.7|1988.9|1985.9|1985.2|1982.2|468
1742478600000|2025-03-20 13:50:00|1987.9|1984.9|1993.5|1990.5|1993.5|1990.5|1987.9|1984.9|706
1742478900000|2025-03-20 13:55:00|1992.7|1989.7|1991.5|1988.5|1993.5|1990.5|1989.9|1986.9|631
1742479200000|2025-03-20 14:00:00|1991.1|1988.1|1991.5|1988.5|1992.5|1989.5|1989.5|1986.5|380
1742479500000|2025-03-20 14:05:00|1990.8|1987.8|1988.5|1985.5|1991.5|1988.5|1988.5|1985.5|315
1742479800000|2025-03-20 14:10:00|1988|1985|1989.5|1986.5|1989.5|1986.5|1985.7|1982.7|288
1742480100000|2025-03-20 14:15:00|1989.8|1986.8|1989.5|1986.5|1990.3|1987.3|1989.5|1986.5|205
1742480400000|2025-03-20 14:20:00|1989.3|1986.3|1990.5|1987.5|1991.5|1988.5|1988.5|1985.5|320
1742480700000|2025-03-20 14:25:00|1989.5|1986.5|1987.8|1984.8|1990.5|1987.5|1987.6|1984.6|337
1742481000000|2025-03-20 14:30:00|1988.5|1985.5|1988.6|1985.6|1988.8|1985.8|1984.8|1981.8|340
1742481300000|2025-03-20 14:35:00|1989.5|1986.5|1987.4|1984.4|1989.6|1986.6|1986.5|1983.5|175
1742481600000|2025-03-20 14:40:00|1987.6|1984.6|1986.6|1983.6|1987.6|1984.6|1986.4|1983.4|143
1742481900000|2025-03-20 14:45:00|1986.8|1983.8|1989.6|1986.6|1989.6|1986.6|1986.8|1983.8|174
1742482200000|2025-03-20 14:50:00|1989.4|1986.4|1989.6|1986.6|1990.4|1987.4|1989.4|1986.4|183
1742482500000|2025-03-20 14:55:00|1990.4|1987.4|1990.4|1987.4|1991.4|1988.4|1989.4|1986.4|187
1742482800000|2025-03-20 15:00:00|1991.1|1988.1|1991.6|1988.6|1991.6|1988.6|1990.4|1987.4|184
1742483100000|2025-03-20 15:05:00|1991.4|1988.4|1991.4|1988.4|1992.1|1989.1|1991.4|1988.4|116
1742483400000|2025-03-20 15:10:00|1992|1989|1989.2|1986.2|1992|1989|1989|1986|305
1742483700000|2025-03-20 15:15:00|1989.7|1986.7|1991|1988|1991.9|1988.9|1989.7|1986.7|417
1742484000000|2025-03-20 15:20:00|1991.4|1988.4|1990.2|1987.2|1991.8|1988.8|1989.4|1986.4|510
1742484300000|2025-03-20 15:25:00|1991|1988|1991|1988|1992|1989|1991|1988|186
1742484600000|2025-03-20 15:30:00|1992|1989|1992|1989|1992|1989|1992|1989|211
1742484900000|2025-03-20 15:35:00|1992.4|1989.4|1992|1989|1993|1990|1991|1988|497
1742485200000|2025-03-20 15:40:00|1992.3|1989.3|1992|1989|1992.8|1989.8|1992|1989|227
1742485500000|2025-03-20 15:45:00|1990.2|1987.2|1991|1988|1991|1988|1990|1987|364
1742485800000|2025-03-20 15:50:00|1990|1987|1990|1987|1990|1987|1988.6|1985.6|216
1742486100000|2025-03-20 15:55:00|1989.8|1986.8|1989.2|1986.2|1991|1988|1989|1986|306
1742486400000|2025-03-20 16:00:00|1990|1987|1990.2|1987.2|1990.2|1987.2|1988.4|1985.4|223
1742486700000|2025-03-20 16:05:00|1990|1987|1989.4|1986.4|1990.2|1987.2|1989.4|1986.4|117
1742487000000|2025-03-20 16:10:00|1989.7|1986.7|1990|1987|1990.4|1987.4|1989.4|1986.4|335
1742487300000|2025-03-20 16:15:00|1990.4|1987.4|1989.4|1986.4|1991|1988|1989.4|1986.4|327
1742487600000|2025-03-20 16:20:00|1989.9|1986.9|1988.6|1985.6|1989.9|1986.9|1987.8|1984.8|280
1742487900000|2025-03-20 16:25:00|1988.4|1985.4|1988.4|1985.4|1989.4|1986.4|1987.8|1984.8|123
1742488200000|2025-03-20 16:30:00|1988.1|1985.1|1987.8|1984.8|1989.4|1986.4|1987.8|1984.8|277
1742488500000|2025-03-20 16:35:00|1986.8|1983.8|1986.8|1983.8|1987.8|1984.8|1986.8|1983.8|197
1742488800000|2025-03-20 16:40:00|1985.8|1982.8|1986.2|1983.2|1986.8|1983.8|1985.2|1982.2|873
1742489100000|2025-03-20 16:45:00|1986|1983|1983.8|1980.8|1986.8|1983.8|1983.5|1980.5|393
1742489400000|2025-03-20 16:50:00|1984.6|1981.6|1988.4|1985.4|1988.4|1985.4|1983.8|1980.8|705
1742489700000|2025-03-20 16:55:00|1989|1986|1984.9|1981.9|1990|1987|1984.2|1981.2|1360
1742545800000|2025-03-21 08:30:00|1981.8|1978.8|1976.5|1973.5|1984.3|1981.3|1973.4|1970.4|440
1742546100000|2025-03-21 08:35:00|1976.2|1973.2|1972.4|1969.4|1976.2|1973.2|1972.4|1969.4|142
1742546400000|2025-03-21 08:40:00|1971.8|1968.8|1973.2|1970.2|1974|1971|1970.4|1967.4|109
1742546700000|2025-03-21 08:45:00|1975.8|1972.8|1971.2|1968.2|1975.8|1972.8|1970.4|1967.4|175
1742547000000|2025-03-21 08:50:00|1972|1969|1973.1|1970.1|1973.1|1970.1|1969.4|1966.4|175
1742547300000|2025-03-21 08:55:00|1973.4|1970.4|1980.8|1977.8|1981.8|1978.8|1971.8|1968.8|562
1742547600000|2025-03-21 09:00:00|1980.2|1977.2|1976.6|1973.6|1980.3|1977.3|1973.8|1970.8|285
1742547900000|2025-03-21 09:05:00|1976.8|1973.8|1977.6|1974.6|1977.6|1974.6|1975.4|1972.4|51
1742548200000|2025-03-21 09:10:00|1977.8|1974.8|1973.8|1970.8|1977.8|1974.8|1973.1|1970.1|57
1742548500000|2025-03-21 09:15:00|1973.3|1970.3|1973.8|1970.8|1974.8|1971.8|1973.1|1970.1|62
1742548800000|2025-03-21 09:20:00|1974.8|1971.8|1973.8|1970.8|1974.8|1971.8|1973.6|1970.6|24
1742549100000|2025-03-21 09:25:00|1973.5|1970.5|1972.8|1969.8|1973.8|1970.8|1972.8|1969.8|31
1742549400000|2025-03-21 09:30:00|1972.6|1969.6|1973.3|1970.3|1973.8|1970.8|1971.8|1968.8|50
1742549700000|2025-03-21 09:35:00|1973.1|1970.1|1973.8|1970.8|1974.6|1971.6|1971.8|1968.8|31
1742550000000|2025-03-21 09:40:00|1974.4|1971.4|1973.8|1970.8|1976.4|1973.4|1973.8|1970.8|100
1742550300000|2025-03-21 09:45:00|1974.6|1971.6|1974.8|1971.8|1974.8|1971.8|1974.6|1971.6|14
1742550600000|2025-03-21 09:50:00|1975.4|1972.4|1978.6|1975.6|1978.6|1975.6|1975.4|1972.4|44
1742550900000|2025-03-21 09:55:00|1978.8|1975.8|1979.8|1976.8|1979.8|1976.8|1978.8|1975.8|22
1742551200000|2025-03-21 10:00:00|1979.6|1976.6|1981.4|1978.4|1981.6|1978.6|1979.6|1976.6|32
1742551500000|2025-03-21 10:05:00|1981.2|1978.2|1984|1981|1984|1981|1980.1|1977.1|115
1742551800000|2025-03-21 10:10:00|1984.7|1981.7|1985.5|1982.5|1986|1983|1984.2|1981.2|80
1742552100000|2025-03-21 10:15:00|1986|1983|1986|1983|1987|1984|1986|1983|266
1742552400000|2025-03-21 10:20:00|1986.5|1983.5|1983.4|1980.4|1987|1984|1983.2|1980.2|54
1742552700000|2025-03-21 10:25:00|1984|1981|1984.2|1981.2|1985|1982|1984|1981|35
1742553000000|2025-03-21 10:30:00|1984|1981|1984.2|1981.2|1985|1982|1984|1981|32
1742553300000|2025-03-21 10:35:00|1985|1982|1986|1983|1986|1983|1985|1982|25
1742553600000|2025-03-21 10:40:00|1985.5|1982.5|1984.2|1981.2|1986|1983|1983.7|1980.7|61
1742553900000|2025-03-21 10:45:00|1985|1982|1984|1981|1985.2|1982.2|1984|1981|9
1742554200000|2025-03-21 10:50:00|1983.4|1980.4|1983|1980|1985|1982|1982.4|1979.4|113
1742554500000|2025-03-21 10:55:00|1983.2|1980.2|1984|1981|1984|1981|1982.4|1979.4|37
1742554800000|2025-03-21 11:00:00|1984.2|1981.2|1984|1981|1985|1982|1983.7|1980.7|22
1742555100000|2025-03-21 11:05:00|1984.2|1981.2|1985|1982|1985|1982|1983.2|1980.2|29
1742555400000|2025-03-21 11:10:00|1985.8|1982.8|1986|1983|1986|1983|1984|1981|62
1742555700000|2025-03-21 11:15:00|1987|1984|1988|1985|1988|1985|1987|1984|46
1742556000000|2025-03-21 11:20:00|1987.4|1984.4|1986|1983|1987.4|1984.4|1986|1983|41
1742556300000|2025-03-21 11:25:00|1985.7|1982.7|1985|1982|1985.7|1982.7|1984.2|1981.2|26
1742556600000|2025-03-21 11:30:00|1984.9|1981.9|1981.1|1978.1|1984.9|1981.9|1981.1|1978.1|75
1742556900000|2025-03-21 11:35:00|1980.6|1977.6|1977.7|1974.7|1980.6|1977.6|1977.5|1974.5|161
1742557200000|2025-03-21 11:40:00|1978|1975|1973.9|1970.9|1978|1975|1973.9|1970.9|541
1742557500000|2025-03-21 11:45:00|1974.2|1971.2|1975.7|1972.7|1975.7|1972.7|1973.7|1970.7|208
1742557800000|2025-03-21 11:50:00|1975.3|1972.3|1974.7|1971.7|1975.7|1972.7|1974.7|1971.7|118
1742558100000|2025-03-21 11:55:00|1974.9|1971.9|1976.7|1973.7|1977|1974|1974.7|1971.7|109
1742558400000|2025-03-21 12:00:00|1976.5|1973.5|1983.9|1980.9|1984.1|1981.1|1975.5|1972.5|351
1742558700000|2025-03-21 12:05:00|1984.1|1981.1|1982.9|1979.9|1985.1|1982.1|1982.9|1979.9|190
1742559000000|2025-03-21 12:10:00|1983.9|1980.9|1988.9|1985.9|1988.9|1985.9|1983.9|1980.9|890
1742559300000|2025-03-21 12:15:00|1988.6|1985.6|1987.1|1984.1|1988.6|1985.6|1986.9|1983.9|41
1742559600000|2025-03-21 12:20:00|1987.3|1984.3|1984|1981|1987.9|1984.9|1983.3|1980.3|306
1742559900000|2025-03-21 12:25:00|1984.3|1981.3|1987.5|1984.5|1988.5|1985.5|1983.7|1980.7|125
1742560200000|2025-03-21 12:30:00|1986.9|1983.9|1986.5|1983.5|1986.9|1983.9|1982.7|1979.7|145
1742560500000|2025-03-21 12:35:00|1986.7|1983.7|1986.7|1983.7|1987.5|1984.5|1986.7|1983.7|58
1742560800000|2025-03-21 12:40:00|1985.7|1982.7|1988.3|1985.3|1988.7|1985.7|1985.7|1982.7|135
1742561100000|2025-03-21 12:45:00|1987.7|1984.7|1989.3|1986.3|1989.7|1986.7|1987.7|1984.7|96
1742561400000|2025-03-21 12:50:00|1988.8|1985.8|1986.5|1983.5|1988.8|1985.8|1986.3|1983.3|123
1742561700000|2025-03-21 12:55:00|1986.3|1983.3|1989.3|1986.3|1989.3|1986.3|1985.7|1982.7|230
1742562000000|2025-03-21 13:00:00|1990.1|1987.1|1986.9|1983.9|1990.1|1987.1|1986.3|1983.3|293
1742562300000|2025-03-21 13:05:00|1988.1|1985.1|1983.9|1980.9|1988.3|1985.3|1983.3|1980.3|236
1742562600000|2025-03-21 13:10:00|1984.1|1981.1|1986.5|1983.5|1986.5|1983.5|1982.9|1979.9|410
1742562900000|2025-03-21 13:15:00|1987|1984|1992.1|1989.1|1992.1|1989.1|1987|1984|516
1742563200000|2025-03-21 13:20:00|1991.3|1988.3|1991.9|1988.9|1992.7|1989.7|1990.5|1987.5|237
1742563500000|2025-03-21 13:25:00|1992.2|1989.2|1991.5|1988.5|1992.5|1989.5|1989.9|1986.9|391
1742563800000|2025-03-21 13:30:00|1992.3|1989.3|1991.5|1988.5|1993.3|1990.3|1991.5|1988.5|280
1742564100000|2025-03-21 13:35:00|1989.5|1986.5|1988.5|1985.5|1991.5|1988.5|1987.9|1984.9|787
1742564400000|2025-03-21 13:40:00|1988.7|1985.7|1987.9|1984.9|1988.9|1985.9|1986.9|1983.9|183
1742564700000|2025-03-21 13:45:00|1987.1|1984.1|1981.5|1978.5|1988.1|1985.1|1979.7|1976.7|270
1742565000000|2025-03-21 13:50:00|1981.7|1978.7|1979.7|1976.7|1983.5|1980.5|1977.7|1974.7|184
1742565300000|2025-03-21 13:55:00|1978.7|1975.7|1977.7|1974.7|1979.5|1976.5|1972.9|1969.9|674
1742565600000|2025-03-21 14:00:00|1977.4|1974.4|1977.1|1974.1|1978.7|1975.7|1976.1|1973.1|261
1742565900000|2025-03-21 14:05:00|1977.7|1974.7|1974.9|1971.9|1978.1|1975.1|1973.1|1970.1|332
1742566200000|2025-03-21 14:10:00|1974.6|1971.6|1977.1|1974.1|1977.1|1974.1|1974.1|1971.1|152
1742566500000|2025-03-21 14:15:00|1976.5|1973.5|1976.1|1973.1|1978.1|1975.1|1975.1|1972.1|276
1742566800000|2025-03-21 14:20:00|1975.6|1972.6|1977.1|1974.1|1978.1|1975.1|1975.1|1972.1|212
1742567100000|2025-03-21 14:25:00|1977.7|1974.7|1979.1|1976.1|1979.9|1976.9|1977.1|1974.1|295
1742567400000|2025-03-21 14:30:00|1978.9|1975.9|1977.1|1974.1|1978.9|1975.9|1975.4|1972.4|203
1742567700000|2025-03-21 14:35:00|1977.9|1974.9|1976.1|1973.1|1978.1|1975.1|1976.1|1973.1|471
1742568000000|2025-03-21 14:40:00|1975.1|1972.1|1972.5|1969.5|1976.1|1973.1|1971.3|1968.3|510
1742568300000|2025-03-21 14:45:00|1972.3|1969.3|1971.3|1968.3|1973.1|1970.1|1969.5|1966.5|316
1742568600000|2025-03-21 14:50:00|1971.1|1968.1|1972.3|1969.3|1972.8|1969.8|1970.1|1967.1|186
1742568900000|2025-03-21 14:55:00|1972.1|1969.1|1973.1|1970.1|1975.9|1972.9|1971.5|1968.5|190
1742569200000|2025-03-21 15:00:00|1973.4|1970.4|1971.1|1968.1|1975.7|1972.7|1970.9|1967.9|130
1742569500000|2025-03-21 15:05:00|1970.7|1967.7|1973.7|1970.7|1973.7|1970.7|1970.7|1967.7|301
1742569800000|2025-03-21 15:10:00|1974.7|1971.7|1972.7|1969.7|1974.7|1971.7|1972.7|1969.7|215
1742570100000|2025-03-21 15:15:00|1971.9|1968.9|1969.1|1966.1|1971.9|1968.9|1968.7|1965.7|211
1742570400000|2025-03-21 15:20:00|1969.7|1966.7|1973.7|1970.7|1973.7|1970.7|1968.7|1965.7|377
1742570700000|2025-03-21 15:25:00|1973.5|1970.5|1969.7|1966.7|1973.5|1970.5|1969.7|1966.7|433
1742571000000|2025-03-21 15:30:00|1969.5|1966.5|1972|1969|1972.3|1969.3|1968.7|1965.7|265
1742571300000|2025-03-21 15:35:00|1969.7|1966.7|1969.4|1966.4|1969.7|1966.7|1968.7|1965.7|170
1742571600000|2025-03-21 15:40:00|1968.9|1965.9|1968.7|1965.7|1968.9|1965.9|1968.5|1965.5|207
1742571900000|2025-03-21 15:45:00|1969.5|1966.5|1969.7|1966.7|1970.5|1967.5|1969.5|1966.5|338
1742572200000|2025-03-21 15:50:00|1970|1967|1970.5|1967.5|1970.5|1967.5|1969.7|1966.7|57
1742572500000|2025-03-21 15:55:00|1970.2|1967.2|1968.9|1965.9|1970.5|1967.5|1965.2|1962.2|285
1742572800000|2025-03-21 16:00:00|1968.7|1965.7|1971.2|1968.2|1972.8|1969.8|1968.2|1965.2|377
1742573100000|2025-03-21 16:05:00|1970.2|1967.2|1967.9|1964.9|1971.2|1968.2|1967.6|1964.6|200
1742573400000|2025-03-21 16:10:00|1967.6|1964.6|1969.6|1966.6|1970.2|1967.2|1967.2|1964.2|165
1742573700000|2025-03-21 16:15:00|1969.4|1966.4|1970.2|1967.2|1970.4|1967.4|1968.2|1965.2|162
1742574000000|2025-03-21 16:20:00|1970.4|1967.4|1969.6|1966.6|1971.2|1968.2|1969.6|1966.6|169
1742574300000|2025-03-21 16:25:00|1969.4|1966.4|1972.2|1969.2|1972.2|1969.2|1969.2|1966.2|154
1742574600000|2025-03-21 16:30:00|1971.6|1968.6|1970.6|1967.6|1971.6|1968.6|1970.4|1967.4|234
1742574900000|2025-03-21 16:35:00|1970.4|1967.4|1969.4|1966.4|1970.4|1967.4|1968.4|1965.4|338
1742575200000|2025-03-21 16:40:00|1969.2|1966.2|1969.2|1966.2|1969.9|1966.9|1968.4|1965.4|220
1742575500000|2025-03-21 16:45:00|1968.6|1965.6|1966.4|1963.4|1968.6|1965.6|1966.2|1963.2|214
1742575800000|2025-03-21 16:50:00|1966.2|1963.2|1957.6|1954.6|1967.2|1964.2|1957.6|1954.6|1722
1742576100000|2025-03-21 16:55:00|1957|1954|1956.6|1953.6|1957.6|1954.6|1954.6|1951.6|966
1742805000000|2025-03-24 08:30:00|1953.9|1950.9|1946.3|1943.3|1957.2|1954.2|1945.5|1942.5|610
1742805300000|2025-03-24 08:35:00|1945.3|1942.3|1946.3|1943.3|1949.6|1946.6|1942.3|1939.3|526
1742805600000|2025-03-24 08:40:00|1946|1943|1947|1944|1948.5|1945.5|1945.5|1942.5|69
1742805900000|2025-03-24 08:45:00|1946|1943|1942.7|1939.7|1946.2|1943.2|1941.5|1938.5|460
1742806200000|2025-03-24 08:50:00|1943.7|1940.7|1943.3|1940.3|1945.3|1942.3|1942|1939|175
1742806500000|2025-03-24 08:55:00|1943|1940|1939.2|1936.2|1943|1940|1938.2|1935.2|656
1742806800000|2025-03-24 09:00:00|1939.5|1936.5|1939.2|1936.2|1940.2|1937.2|1937.9|1934.9|382
1742807100000|2025-03-24 09:05:00|1940|1937|1940|1937|1941.2|1938.2|1939.2|1936.2|161
1742807400000|2025-03-24 09:10:00|1940.2|1937.2|1939|1936|1941.5|1938.5|1938.2|1935.2|89
1742807700000|2025-03-24 09:15:00|1939.2|1936.2|1944|1941|1946.5|1943.5|1938.7|1935.7|368
1742808000000|2025-03-24 09:20:00|1944.5|1941.5|1947.3|1944.3|1947.3|1944.3|1944|1941|106
1742808300000|2025-03-24 09:25:00|1946.5|1943.5|1948.3|1945.3|1948.3|1945.3|1946.3|1943.3|49
1742808600000|2025-03-24 09:30:00|1947.5|1944.5|1947.3|1944.3|1948.3|1945.3|1947.3|1944.3|77
1742808900000|2025-03-24 09:35:00|1946.7|1943.7|1951.3|1948.3|1951.3|1948.3|1946.5|1943.5|70
1742809200000|2025-03-24 09:40:00|1951.8|1948.8|1952.3|1949.3|1952.3|1949.3|1951.3|1948.3|108
1742809500000|2025-03-24 09:45:00|1952|1949|1952.3|1949.3|1952.3|1949.3|1952|1949|19
1742809800000|2025-03-24 09:50:00|1951.7|1948.7|1952.5|1949.5|1953|1950|1951.3|1948.3|121
1742810100000|2025-03-24 09:55:00|1952.3|1949.3|1949|1946|1952.5|1949.5|1948.5|1945.5|103
1742810400000|2025-03-24 10:00:00|1948.7|1945.7|1947.7|1944.7|1950.5|1947.5|1947.7|1944.7|34
1742810700000|2025-03-24 10:05:00|1948.5|1945.5|1950.3|1947.3|1950.3|1947.3|1948.5|1945.5|119
1742811000000|2025-03-24 10:10:00|1949.3|1946.3|1950.3|1947.3|1950.3|1947.3|1949.3|1946.3|50
1742811300000|2025-03-24 10:15:00|1949.7|1946.7|1949.3|1946.3|1949.7|1946.7|1948.7|1945.7|49
1742811600000|2025-03-24 10:20:00|1949.5|1946.5|1950.3|1947.3|1950.3|1947.3|1949.5|1946.5|38
1742811900000|2025-03-24 10:25:00|1950|1947|1950.3|1947.3|1950.3|1947.3|1949.7|1946.7|33
1742812200000|2025-03-24 10:30:00|1949.7|1946.7|1947.7|1944.7|1950.3|1947.3|1947|1944|150
1742812500000|2025-03-24 10:35:00|1948|1945|1949.7|1946.7|1949.7|1946.7|1947.7|1944.7|20
1742812800000|2025-03-24 10:40:00|1950.5|1947.5|1950.7|1947.7|1950.7|1947.7|1950.5|1947.5|13
1742813100000|2025-03-24 10:45:00|1949.5|1946.5|1947.7|1944.7|1949.7|1946.7|1947.7|1944.7|110
1742813400000|2025-03-24 10:50:00|1946.7|1943.7|1943.7|1940.7|1946.7|1943.7|1943.7|1940.7|98
1742813700000|2025-03-24 10:55:00|1943.9|1940.9|1944.7|1941.7|1944.7|1941.7|1943.1|1940.1|55
1742814000000|2025-03-24 11:00:00|1943.7|1940.7|1946.7|1943.7|1946.7|1943.7|1943.7|1940.7|257
1742814300000|2025-03-24 11:05:00|1945.7|1942.7|1945.7|1942.7|1945.9|1942.9|1945.1|1942.1|32
1742814600000|2025-03-24 11:10:00|1946.4|1943.4|1944.9|1941.9|1946.7|1943.7|1944.9|1941.9|77
1742814900000|2025-03-24 11:15:00|1944.7|1941.7|1942.1|1939.1|1944.9|1941.9|1941.9|1938.9|91
1742815200000|2025-03-24 11:20:00|1941.9|1938.9|1939.1|1936.1|1943.1|1940.1|1938.9|1935.9|310
1742815500000|2025-03-24 11:25:00|1939.9|1936.9|1940.1|1937.1|1940.1|1937.1|1938.1|1935.1|61
1742815800000|2025-03-24 11:30:00|1941.1|1938.1|1939.1|1936.1|1941.1|1938.1|1939.1|1936.1|35
1742816100000|2025-03-24 11:35:00|1938.6|1935.6|1938.1|1935.1|1939.1|1936.1|1938.1|1935.1|73
1742816400000|2025-03-24 11:40:00|1937.6|1934.6|1937.6|1934.6|1939.3|1936.3|1935.1|1932.1|320
1742816700000|2025-03-24 11:45:00|1936.6|1933.6|1936.6|1933.6|1937.6|1934.6|1936.6|1933.6|194
1742817000000|2025-03-24 11:50:00|1937.3|1934.3|1936.6|1933.6|1938.6|1935.6|1936.6|1933.6|227
1742817300000|2025-03-24 11:55:00|1935.6|1932.6|1932.3|1929.3|1935.6|1932.6|1931|1928|317
1742817600000|2025-03-24 12:00:00|1932.6|1929.6|1938.6|1935.6|1939.6|1936.6|1931.3|1928.3|473
1742817900000|2025-03-24 12:05:00|1937.8|1934.8|1941.3|1938.3|1941.3|1938.3|1935.6|1932.6|259
1742818200000|2025-03-24 12:10:00|1942.1|1939.1|1932.3|1929.3|1942.1|1939.1|1932.3|1929.3|526
1742818500000|2025-03-24 12:15:00|1931.6|1928.6|1936.3|1933.3|1936.8|1933.8|1931.6|1928.6|352
1742818800000|2025-03-24 12:20:00|1936.6|1933.6|1941.1|1938.1|1943.7|1940.7|1936.6|1933.6|355
1742819100000|2025-03-24 12:25:00|1941.6|1938.6|1941.1|1938.1|1942.1|1939.1|1940.1|1937.1|129
1742819400000|2025-03-24 12:30:00|1940.6|1937.6|1940.1|1937.1|1942.1|1939.1|1940.1|1937.1|145
1742819700000|2025-03-24 12:35:00|1939.1|1936.1|1940.3|1937.3|1941.1|1938.1|1939.1|1936.1|196
1742820000000|2025-03-24 12:40:00|1940.1|1937.1|1937.1|1934.1|1940.1|1937.1|1936.9|1933.9|133
1742820300000|2025-03-24 12:45:00|1936.9|1933.9|1939.9|1936.9|1940.9|1937.9|1936.1|1933.1|159
1742820600000|2025-03-24 12:50:00|1940.1|1937.1|1936.1|1933.1|1940.1|1937.1|1935.1|1932.1|164
1742820900000|2025-03-24 12:55:00|1935.1|1932.1|1934.1|1931.1|1935.6|1932.6|1934.1|1931.1|166
1742821200000|2025-03-24 13:00:00|1934.6|1931.6|1941.9|1938.9|1943.1|1940.1|1934.1|1931.1|456
1742821500000|2025-03-24 13:05:00|1942.1|1939.1|1943.1|1940.1|1944.1|1941.1|1940.9|1937.9|187
1742821800000|2025-03-24 13:10:00|1942.6|1939.6|1942.1|1939.1|1944.1|1941.1|1940.6|1937.6|179
1742822100000|2025-03-24 13:15:00|1942.9|1939.9|1942.1|1939.1|1944.1|1941.1|1942.1|1939.1|217
1742822400000|2025-03-24 13:20:00|1943.1|1940.1|1944.3|1941.3|1948.6|1945.6|1943.1|1940.1|526
1742822700000|2025-03-24 13:25:00|1944.1|1941.1|1944.3|1941.3|1945.3|1942.3|1942.3|1939.3|223
1742823000000|2025-03-24 13:30:00|1944.5|1941.5|1935|1932|1944.5|1941.5|1933|1930|1894
1742823300000|2025-03-24 13:35:00|1935.2|1932.2|1937.9|1934.9|1938.7|1935.7|1933.7|1930.7|1648
1742823600000|2025-03-24 13:40:00|1937.7|1934.7|1939.7|1936.7|1940|1937|1936.4|1933.4|429
1742823900000|2025-03-24 13:45:00|1939.4|1936.4|1938.2|1935.2|1940.2|1937.2|1935.4|1932.4|563
1742824200000|2025-03-24 13:50:00|1938.4|1935.4|1934.4|1931.4|1939.2|1936.2|1934.4|1931.4|388
1742824500000|2025-03-24 13:55:00|1933.4|1930.4|1932.4|1929.4|1935.2|1932.2|1930.4|1927.4|317
1742824800000|2025-03-24 14:00:00|1931.4|1928.4|1929.4|1926.4|1932.2|1929.2|1929.4|1926.4|728
1742825100000|2025-03-24 14:05:00|1928.9|1925.9|1923.9|1920.9|1928.9|1925.9|1921.9|1918.9|836
1742825400000|2025-03-24 14:10:00|1924.4|1921.4|1926.2|1923.2|1926.7|1923.7|1922.9|1919.9|515
1742825700000|2025-03-24 14:15:00|1926.7|1923.7|1924.7|1921.7|1927.2|1924.2|1923|1920|495
1742826000000|2025-03-24 14:20:00|1925.3|1922.3|1924.7|1921.7|1927|1924|1924.4|1921.4|320
1742826300000|2025-03-24 14:25:00|1924.4|1921.4|1929.2|1926.2|1929.4|1926.4|1924.4|1921.4|227
1742826600000|2025-03-24 14:30:00|1929.4|1926.4|1924.4|1921.4|1929.4|1926.4|1924.4|1921.4|373
1742826900000|2025-03-24 14:35:00|1925.4|1922.4|1922.4|1919.4|1925.4|1922.4|1920.2|1917.2|424
1742827200000|2025-03-24 14:40:00|1923|1920|1922.4|1919.4|1924|1921|1922.4|1919.4|202
1742827500000|2025-03-24 14:45:00|1921.4|1918.4|1923.4|1920.4|1924.7|1921.7|1921.4|1918.4|319
1742827800000|2025-03-24 14:50:00|1924|1921|1925.4|1922.4|1926.2|1923.2|1923.2|1920.2|223
1742828100000|2025-03-24 14:55:00|1925.7|1922.7|1925|1922|1926.4|1923.4|1923.2|1920.2|301
1742828400000|2025-03-24 15:00:00|1925.2|1922.2|1921|1918|1925.2|1922.2|1920.4|1917.4|199
1742828700000|2025-03-24 15:05:00|1920.4|1917.4|1923|1920|1924.2|1921.2|1920|1917|511
1742829000000|2025-03-24 15:10:00|1922|1919|1923.5|1920.5|1924|1921|1921|1918|215
1742829300000|2025-03-24 15:15:00|1923|1920|1922.9|1919.9|1924.7|1921.7|1922.9|1919.9|301
1742829600000|2025-03-24 15:20:00|1922.4|1919.4|1921.9|1918.9|1922.4|1919.4|1921.9|1918.9|179
1742829900000|2025-03-24 15:25:00|1921.7|1918.7|1919.4|1916.4|1921.9|1918.9|1919.4|1916.4|367
1742830200000|2025-03-24 15:30:00|1919.9|1916.9|1923.7|1920.7|1924.2|1921.2|1919.4|1916.4|298
1742830500000|2025-03-24 15:35:00|1923.4|1920.4|1923.4|1920.4|1923.9|1920.9|1923.4|1920.4|152
1742830800000|2025-03-24 15:40:00|1922.4|1919.4|1924.4|1921.4|1925.4|1922.4|1921.4|1918.4|320
1742831100000|2025-03-24 15:45:00|1926.4|1923.4|1927.4|1924.4|1928.4|1925.4|1925.4|1922.4|272
1742831400000|2025-03-24 15:50:00|1926.4|1923.4|1926.4|1923.4|1927.4|1924.4|1925.4|1922.4|160
1742831700000|2025-03-24 15:55:00|1927.4|1924.4|1926.4|1923.4|1927.4|1924.4|1923.4|1920.4|364
1742832000000|2025-03-24 16:00:00|1925.4|1922.4|1927.4|1924.4|1928.4|1925.4|1925.4|1922.4|324
1742832300000|2025-03-24 16:05:00|1926.9|1923.9|1928.4|1925.4|1928.4|1925.4|1924.8|1921.8|206
1742832600000|2025-03-24 16:10:00|1928.7|1925.7|1927.4|1924.4|1929.2|1926.2|1927.4|1924.4|296
1742832900000|2025-03-24 16:15:00|1926.4|1923.4|1927.2|1924.2|1928.4|1925.4|1924.7|1921.7|446
1742833200000|2025-03-24 16:20:00|1927.4|1924.4|1929.4|1926.4|1930.2|1927.2|1925.7|1922.7|255
1742833500000|2025-03-24 16:25:00|1928.4|1925.4|1928.4|1925.4|1929.4|1926.4|1928.4|1925.4|242
1742833800000|2025-03-24 16:30:00|1927.9|1924.9|1927.4|1924.4|1928.4|1925.4|1927.4|1924.4|238
1742834100000|2025-03-24 16:35:00|1926.8|1923.8|1926.4|1923.4|1926.8|1923.8|1925.4|1922.4|367
1742834400000|2025-03-24 16:40:00|1925.8|1922.8|1918.9|1915.9|1925.8|1922.8|1918.9|1915.9|1157
1742834700000|2025-03-24 16:45:00|1918.2|1915.2|1916.9|1913.9|1918.9|1915.9|1914.9|1911.9|718
1742835000000|2025-03-24 16:50:00|1917.5|1914.5|1915.4|1912.4|1917.9|1914.9|1911.4|1908.4|3039
1742835300000|2025-03-24 16:55:00|1914.8|1911.8|1916.4|1913.4|1916.8|1913.8|1913.6|1910.6|992
1742891400000|2025-03-25 08:30:00|1918|1915|1920.8|1917.8|1924|1921|1917|1914|242
1742891700000|2025-03-25 08:35:00|1920.3|1917.3|1915|1912|1921|1918|1914.8|1911.8|185
1742892000000|2025-03-25 08:40:00|1914.8|1911.8|1915.8|1912.8|1915.8|1912.8|1912.8|1909.8|156
1742892300000|2025-03-25 08:45:00|1915.5|1912.5|1912|1909|1915.8|1912.8|1911.8|1908.8|252
1742892600000|2025-03-25 08:50:00|1911.8|1908.8|1909.3|1906.3|1911.8|1908.8|1909|1906|234
1742892900000|2025-03-25 08:55:00|1909|1906|1909|1906|1910.6|1907.6|1909|1906|334
1742893200000|2025-03-25 09:00:00|1909.3|1906.3|1910.5|1907.5|1911|1908|1909|1906|118
1742893500000|2025-03-25 09:05:00|1910|1907|1911|1908|1912|1909|1910|1907|97
1742893800000|2025-03-25 09:10:00|1910.8|1907.8|1911|1908|1913|1910|1910|1907|133
1742894100000|2025-03-25 09:15:00|1911.8|1908.8|1913|1910|1913.8|1910.8|1911.8|1908.8|54
1742894400000|2025-03-25 09:20:00|1913.3|1910.3|1913|1910|1914|1911|1913|1910|23
1742894700000|2025-03-25 09:25:00|1912|1909|1910.8|1907.8|1912|1909|1910|1907|56
1742895000000|2025-03-25 09:30:00|1911|1908|1912|1909|1912|1909|1910|1907|28
1742895300000|2025-03-25 09:35:00|1912.3|1909.3|1919.3|1916.3|1919.3|1916.3|1912|1909|457
1742895600000|2025-03-25 09:40:00|1918.8|1915.8|1918.6|1915.6|1919.6|1916.6|1918.3|1915.3|50
1742895900000|2025-03-25 09:45:00|1918.3|1915.3|1919.3|1916.3|1919.3|1916.3|1918.3|1915.3|50
1742896200000|2025-03-25 09:50:00|1919.6|1916.6|1920.6|1917.6|1921.3|1918.3|1919.3|1916.3|212
1742896500000|2025-03-25 09:55:00|1919.1|1916.1|1916.8|1913.8|1920.3|1917.3|1916.8|1913.8|194
1742896800000|2025-03-25 10:00:00|1917|1914|1915.8|1912.8|1917|1914|1915.8|1912.8|24
1742897100000|2025-03-25 10:05:00|1915.6|1912.6|1915.8|1912.8|1916|1913|1914.8|1911.8|36
1742897400000|2025-03-25 10:10:00|1916|1913|1915|1912|1916|1913|1915|1912|31
1742897700000|2025-03-25 10:15:00|1914.8|1911.8|1913.5|1910.5|1914.8|1911.8|1913|1910|52
1742898000000|2025-03-25 10:20:00|1913.8|1910.8|1913|1910|1914|1911|1913|1910|76
1742898300000|2025-03-25 10:25:00|1912.8|1909.8|1911|1908|1912.8|1909.8|1911|1908|40
1742898600000|2025-03-25 10:30:00|1910.5|1907.5|1911|1908|1911|1908|1910.5|1907.5|17
1742898900000|2025-03-25 10:35:00|1910.8|1907.8|1911|1908|1911|1908|1910|1907|25
1742899200000|2025-03-25 10:40:00|1910.8|1907.8|1910|1907|1910.8|1907.8|1909|1906|59
1742899500000|2025-03-25 10:45:00|1910.3|1907.3|1910|1907|1910.3|1907.3|1910|1907|19
1742899800000|2025-03-25 10:50:00|1909.3|1906.3|1910|1907|1910|1907|1909|1906|287
1742900100000|2025-03-25 10:55:00|1910.3|1907.3|1910|1907|1910.8|1907.8|1910|1907|20
1742900400000|2025-03-25 11:00:00|1910.5|1907.5|1911|1908|1911.8|1908.8|1910.5|1907.5|56
1742900700000|2025-03-25 11:05:00|1910.8|1907.8|1910|1907|1910.8|1907.8|1909|1906|92
1742901000000|2025-03-25 11:10:00|1910.2|1907.2|1911.8|1908.8|1911.8|1908.8|1908|1905|239
1742901300000|2025-03-25 11:15:00|1912|1909|1912|1909|1914.8|1911.8|1911|1908|242
1742901600000|2025-03-25 11:20:00|1911.5|1908.5|1913|1910|1914|1911|1911.5|1908.5|117
1742901900000|2025-03-25 11:25:00|1912.8|1909.8|1916.8|1913.8|1916.8|1913.8|1912.8|1909.8|100
1742902200000|2025-03-25 11:30:00|1917|1914|1918.5|1915.5|1919.5|1916.5|1917|1914|84
1742902500000|2025-03-25 11:35:00|1918.8|1915.8|1921.3|1918.3|1921.8|1918.8|1918.5|1915.5|185
1742902800000|2025-03-25 11:40:00|1921.5|1918.5|1921.5|1918.5|1922.5|1919.5|1920.8|1917.8|75
1742903100000|2025-03-25 11:45:00|1921.3|1918.3|1923.7|1920.7|1924|1921|1921|1918|75
1742903400000|2025-03-25 11:50:00|1923.5|1920.5|1921.5|1918.5|1923.5|1920.5|1921.5|1918.5|133
1742903700000|2025-03-25 11:55:00|1921.2|1918.2|1921.7|1918.7|1922|1919|1920.7|1917.7|61
1742904000000|2025-03-25 12:00:00|1921.5|1918.5|1921.7|1918.7|1922|1919|1920.5|1917.5|377
1742904300000|2025-03-25 12:05:00|1921.5|1918.5|1922.5|1919.5|1922.5|1919.5|1920|1917|173
1742904600000|2025-03-25 12:10:00|1922.8|1919.8|1921.3|1918.3|1923.5|1920.5|1921|1918|161
1742904900000|2025-03-25 12:15:00|1921.5|1918.5|1927|1924|1927|1924|1921|1918|236
1742905200000|2025-03-25 12:20:00|1926.8|1923.8|1924.5|1921.5|1926.8|1923.8|1923.8|1920.8|401
1742905500000|2025-03-25 12:25:00|1925.3|1922.3|1924.3|1921.3|1925.5|1922.5|1923.5|1920.5|102
1742905800000|2025-03-25 12:30:00|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|1923.5|1920.5|140
1742906100000|2025-03-25 12:35:00|1922.5|1919.5|1923.5|1920.5|1923.5|1920.5|1920.5|1917.5|127
1742906400000|2025-03-25 12:40:00|1924|1921|1922|1919|1925.3|1922.3|1921.3|1918.3|383
1742906700000|2025-03-25 12:45:00|1922.3|1919.3|1923.3|1920.3|1923.3|1920.3|1922|1919|165
1742907000000|2025-03-25 12:50:00|1923.5|1920.5|1928|1925|1929.6|1926.6|1923.5|1920.5|834
1742907300000|2025-03-25 12:55:00|1929.8|1926.8|1924.5|1921.5|1930|1927|1924.5|1921.5|458
1742907600000|2025-03-25 13:00:00|1923.5|1920.5|1920.5|1917.5|1923.5|1920.5|1920.5|1917.5|439
1742907900000|2025-03-25 13:05:00|1921.5|1918.5|1919.7|1916.7|1922.5|1919.5|1919.5|1916.5|527
1742908200000|2025-03-25 13:10:00|1920.5|1917.5|1926.5|1923.5|1926.5|1923.5|1920.5|1917.5|303
1742908500000|2025-03-25 13:15:00|1926.2|1923.2|1924.5|1921.5|1926.3|1923.3|1924.2|1921.2|147
1742908800000|2025-03-25 13:20:00|1924|1921|1928.5|1925.5|1929.5|1926.5|1923.5|1920.5|326
1742909100000|2025-03-25 13:25:00|1928.7|1925.7|1929.5|1926.5|1930.2|1927.2|1926.5|1923.5|173
1742909400000|2025-03-25 13:30:00|1930.2|1927.2|1935|1932|1935.5|1932.5|1930|1927|543
1742909700000|2025-03-25 13:35:00|1934.8|1931.8|1931.2|1928.2|1935|1932|1929.5|1926.5|290
1742910000000|2025-03-25 13:40:00|1931|1928|1929.2|1926.2|1931.5|1928.5|1928.5|1925.5|151
1742910300000|2025-03-25 13:45:00|1929|1926|1933|1930|1934|1931|1928.5|1925.5|389
1742910600000|2025-03-25 13:50:00|1932.5|1929.5|1929.5|1926.5|1932.5|1929.5|1928.5|1925.5|206
1742910900000|2025-03-25 13:55:00|1930.2|1927.2|1934.2|1931.2|1935.5|1932.5|1930.2|1927.2|328
1742911200000|2025-03-25 14:00:00|1934|1931|1937.5|1934.5|1939.7|1936.7|1933.2|1930.2|470
1742911500000|2025-03-25 14:05:00|1937|1934|1934.5|1931.5|1937.7|1934.7|1934.5|1931.5|189
1742911800000|2025-03-25 14:10:00|1935.5|1932.5|1939|1936|1941.2|1938.2|1935.5|1932.5|487
1742912100000|2025-03-25 14:15:00|1938.5|1935.5|1932.5|1929.5|1938.5|1935.5|1932.5|1929.5|183
1742912400000|2025-03-25 14:20:00|1933|1930|1933.5|1930.5|1933.5|1930.5|1931.5|1928.5|230
1742912700000|2025-03-25 14:25:00|1934.2|1931.2|1934.2|1931.2|1934.5|1931.5|1933.5|1930.5|119
1742913000000|2025-03-25 14:30:00|1934.5|1931.5|1935.5|1932.5|1936.5|1933.5|1930.7|1927.7|304
1742913300000|2025-03-25 14:35:00|1934.5|1931.5|1935.2|1932.2|1936|1933|1933.5|1930.5|149
1742913600000|2025-03-25 14:40:00|1935.5|1932.5|1939|1936|1939|1936|1935.2|1932.2|119
1742913900000|2025-03-25 14:45:00|1940|1937|1939|1936|1940|1937|1939|1936|180
1742914200000|2025-03-25 14:50:00|1938|1935|1934.7|1931.7|1938|1935|1934|1931|208
1742914500000|2025-03-25 14:55:00|1935|1932|1936|1933|1936|1933|1935|1932|151
1742914800000|2025-03-25 15:00:00|1935.7|1932.7|1939.5|1936.5|1939.5|1936.5|1935.7|1932.7|393
1742915100000|2025-03-25 15:05:00|1939.7|1936.7|1939.5|1936.5|1941|1938|1938|1935|412
1742915400000|2025-03-25 15:10:00|1939.3|1936.3|1937.5|1934.5|1939.5|1936.5|1937|1934|179
1742915700000|2025-03-25 15:15:00|1937.3|1934.3|1934.5|1931.5|1937.3|1934.3|1934|1931|188
1742916000000|2025-03-25 15:20:00|1934.7|1931.7|1935.5|1932.5|1935.5|1932.5|1934.5|1931.5|226
1742916300000|2025-03-25 15:25:00|1936.5|1933.5|1935.7|1932.7|1937.5|1934.5|1935.7|1932.7|229
1742916600000|2025-03-25 15:30:00|1935.5|1932.5|1934.7|1931.7|1935.5|1932.5|1934.5|1931.5|201
1742916900000|2025-03-25 15:35:00|1934.5|1931.5|1935|1932|1935.5|1932.5|1934.5|1931.5|177
1742917200000|2025-03-25 15:40:00|1934.7|1931.7|1933|1930|1935|1932|1933|1930|306
1742917500000|2025-03-25 15:45:00|1933.5|1930.5|1932.5|1929.5|1933.5|1930.5|1930.7|1927.7|243
1742917800000|2025-03-25 15:50:00|1932.2|1929.2|1930.5|1927.5|1932.2|1929.2|1930.5|1927.5|228
1742918100000|2025-03-25 15:55:00|1931|1928|1936.5|1933.5|1936.5|1933.5|1931|1928|238
1742918400000|2025-03-25 16:00:00|1935.7|1932.7|1934|1931|1935.7|1932.7|1933|1930|194
1742918700000|2025-03-25 16:05:00|1934.5|1931.5|1939.5|1936.5|1940.2|1937.2|1934.5|1931.5|605
1742919000000|2025-03-25 16:10:00|1940|1937|1942.5|1939.5|1942.7|1939.7|1939.7|1936.7|302
1742919300000|2025-03-25 16:15:00|1942.7|1939.7|1942.5|1939.5|1942.7|1939.7|1941.5|1938.5|165
1742919600000|2025-03-25 16:20:00|1943.5|1940.5|1942.5|1939.5|1945|1942|1941.5|1938.5|256
1742919900000|2025-03-25 16:25:00|1941.7|1938.7|1940.7|1937.7|1941.7|1938.7|1939.5|1936.5|239
1742920200000|2025-03-25 16:30:00|1940.5|1937.5|1936.2|1933.2|1940.7|1937.7|1935.9|1932.9|434
1742920500000|2025-03-25 16:35:00|1936.4|1933.4|1938.9|1935.9|1938.9|1935.9|1936.4|1933.4|494
1742920800000|2025-03-25 16:40:00|1938.7|1935.7|1937.7|1934.7|1939.5|1936.5|1936.9|1933.9|632
1742921100000|2025-03-25 16:45:00|1937.9|1934.9|1935.7|1932.7|1938.5|1935.5|1934.9|1931.9|275
1742921400000|2025-03-25 16:50:00|1936.7|1933.7|1938.7|1935.7|1939.5|1936.5|1934.9|1931.9|1684
1742921700000|2025-03-25 16:55:00|1938.9|1935.9|1941|1938|1944.7|1941.7|1938.9|1935.9|1333
1742977800000|2025-03-26 08:30:00|1946.4|1943.4|1936.3|1933.3|1948.9|1945.9|1936.3|1933.3|2063
1742978100000|2025-03-26 08:35:00|1936.1|1933.1|1934.3|1931.3|1936.3|1933.3|1931.6|1928.6|329
1742978400000|2025-03-26 08:40:00|1933.8|1930.8|1934.3|1931.3|1935.3|1932.3|1932.8|1929.8|91
1742978700000|2025-03-26 08:45:00|1934.8|1931.8|1926.6|1923.6|1935.3|1932.3|1926.6|1923.6|279
1742979000000|2025-03-26 08:50:00|1926|1923|1924.8|1921.8|1926.6|1923.6|1923.3|1920.3|206
1742979300000|2025-03-26 08:55:00|1925.3|1922.3|1926.5|1923.5|1926.5|1923.5|1923.5|1920.5|99
1742979600000|2025-03-26 09:00:00|1926.8|1923.8|1925.5|1922.5|1927.5|1924.5|1925.5|1922.5|121
1742979900000|2025-03-26 09:05:00|1925.3|1922.3|1923.5|1920.5|1925.3|1922.3|1923.5|1920.5|97
1742980200000|2025-03-26 09:10:00|1926.5|1923.5|1924.5|1921.5|1926.8|1923.8|1923.5|1920.5|105
1742980500000|2025-03-26 09:15:00|1924.3|1921.3|1924.5|1921.5|1924.5|1921.5|1923.5|1920.5|52
1742980800000|2025-03-26 09:20:00|1924.3|1921.3|1922.5|1919.5|1924.3|1921.3|1921.5|1918.5|263
1742981100000|2025-03-26 09:25:00|1922.8|1919.8|1921|1918|1922.8|1919.8|1920|1917|1753
1742981400000|2025-03-26 09:30:00|1920.2|1917.2|1919.8|1916.8|1920.8|1917.8|1919|1916|327
1742981700000|2025-03-26 09:35:00|1920|1917|1914.5|1911.5|1920|1917|1914|1911|653
1742982000000|2025-03-26 09:40:00|1915|1912|1916|1913|1920.3|1917.3|1915|1912|258
1742982300000|2025-03-26 09:45:00|1915.5|1912.5|1915|1912|1916|1913|1914|1911|79
1742982600000|2025-03-26 09:50:00|1915.3|1912.3|1916|1913|1917|1914|1915|1912|85
1742982900000|2025-03-26 09:55:00|1916.3|1913.3|1914|1911|1917|1914|1914|1911|93
1742983200000|2025-03-26 10:00:00|1913.5|1910.5|1914|1911|1915|1912|1913|1910|71
1742983500000|2025-03-26 10:05:00|1913.8|1910.8|1915|1912|1915.2|1912.2|1913.5|1910.5|74
1742983800000|2025-03-26 10:10:00|1914.7|1911.7|1915|1912|1915|1912|1914.7|1911.7|10
1742984100000|2025-03-26 10:15:00|1914.2|1911.2|1914.5|1911.5|1915.7|1912.7|1913.5|1910.5|157
1742984400000|2025-03-26 10:20:00|1913.5|1910.5|1914.5|1911.5|1915|1912|1913.5|1910.5|146
1742984700000|2025-03-26 10:25:00|1913.7|1910.7|1914|1911|1914.5|1911.5|1913.5|1910.5|107
1742985000000|2025-03-26 10:30:00|1913.7|1910.7|1915|1912|1916|1913|1913.5|1910.5|77
1742985300000|2025-03-26 10:35:00|1916|1913|1916|1913|1916|1913|1916|1913|5
1742985600000|2025-03-26 10:40:00|1915|1912|1916|1913|1916|1913|1914|1911|69
1742985900000|2025-03-26 10:45:00|1916.5|1913.5|1917|1914|1917|1914|1916.5|1913.5|28
1742986200000|2025-03-26 10:50:00|1917.5|1914.5|1917.5|1914.5|1918.8|1915.8|1917|1914|165
1742986500000|2025-03-26 10:55:00|1917.8|1914.8|1918|1915|1918.2|1915.2|1917|1914|18
1742986800000|2025-03-26 11:00:00|1917.7|1914.7|1918.5|1915.5|1918.5|1915.5|1917|1914|37
1742987100000|2025-03-26 11:05:00|1919|1916|1919.5|1916.5|1920.5|1917.5|1918.5|1915.5|352
1742987400000|2025-03-26 11:10:00|1918.7|1915.7|1918|1915|1918.7|1915.7|1916.7|1913.7|97
1742987700000|2025-03-26 11:15:00|1917.7|1914.7|1918.5|1915.5|1918.5|1915.5|1917.2|1914.2|12
1742988000000|2025-03-26 11:20:00|1918|1915|1919|1916|1919.5|1916.5|1916.7|1913.7|71
1742988300000|2025-03-26 11:25:00|1918.7|1915.7|1919.5|1916.5|1920|1917|1918.7|1915.7|31
1742988600000|2025-03-26 11:30:00|1919.7|1916.7|1920.5|1917.5|1920.5|1917.5|1919.5|1916.5|24
1742988900000|2025-03-26 11:35:00|1922.5|1919.5|1920.5|1917.5|1922.5|1919.5|1919.5|1916.5|55
1742989200000|2025-03-26 11:40:00|1919.5|1916.5|1919.5|1916.5|1919.7|1916.7|1919|1916|63
1742989500000|2025-03-26 11:45:00|||||||||12
1742989800000|2025-03-26 11:50:00|||||||||5
1742990100000|2025-03-26 11:55:00|1919.2|1916.2|1918.5|1915.5|1919.2|1916.2|1918.5|1915.5|34
1742990400000|2025-03-26 12:00:00|1919|1916|1920|1917|1920|1917|1916.5|1913.5|193
1742990700000|2025-03-26 12:05:00|1919.2|1916.2|1920|1917|1921|1918|1918.2|1915.2|86
1742991000000|2025-03-26 12:10:00|1919.2|1916.2|1917|1914|1921|1918|1916.5|1913.5|171
1742991300000|2025-03-26 12:15:00|1917.5|1914.5|1918.5|1915.5|1919.2|1916.2|1917.5|1914.5|68
1742991600000|2025-03-26 12:20:00|1918.2|1915.2|1918.5|1915.5|1920.2|1917.2|1917.7|1914.7|97
1742991900000|2025-03-26 12:25:00|1919|1916|1920.5|1917.5|1921.2|1918.2|1919|1916|121
1742992200000|2025-03-26 12:30:00|1919.7|1916.7|1916|1913|1919.7|1916.7|1916|1913|158
1742992500000|2025-03-26 12:35:00|1916.5|1913.5|1917.5|1914.5|1918.5|1915.5|1916|1913|130
1742992800000|2025-03-26 12:40:00|1916.7|1913.7|1918|1915|1918.5|1915.5|1916.5|1913.5|88
1742993100000|2025-03-26 12:45:00|1917.5|1914.5|1916|1913|1918|1915|1916|1913|259
1742993400000|2025-03-26 12:50:00|1915.7|1912.7|1913.9|1910.9|1916|1913|1913.4|1910.4|441
1742993700000|2025-03-26 12:55:00|1914.2|1911.2|1913.4|1910.4|1914.4|1911.4|1913.4|1910.4|188
1742994000000|2025-03-26 13:00:00|1914.2|1911.2|1914.2|1911.2|1914.4|1911.4|1913|1910|246
1742994300000|2025-03-26 13:05:00|1914.4|1911.4|1914.4|1911.4|1914.9|1911.9|1913.4|1910.4|104
1742994600000|2025-03-26 13:10:00|1913.9|1910.9|1914.4|1911.4|1914.4|1911.4|1913.4|1910.4|98
1742994900000|2025-03-26 13:15:00|1913.4|1910.4|1913.4|1910.4|1914.4|1911.4|1913.4|1910.4|368
1742995200000|2025-03-26 13:20:00|1913.2|1910.2|1913.4|1910.4|1913.4|1910.4|1912.4|1909.4|241
1742995500000|2025-03-26 13:25:00|1914.2|1911.2|1913.4|1910.4|1914.2|1911.2|1912.4|1909.4|117
1742995800000|2025-03-26 13:30:00|1913.2|1910.2|1912.4|1909.4|1915.2|1912.2|1912.2|1909.2|273
1742996100000|2025-03-26 13:35:00|1913.4|1910.4|1912.4|1909.4|1913.4|1910.4|1912.4|1909.4|300
1742996400000|2025-03-26 13:40:00|1913.2|1910.2|1911.4|1908.4|1913.4|1910.4|1910.4|1907.4|221
1742996700000|2025-03-26 13:45:00|1910.4|1907.4|1913.4|1910.4|1915.2|1912.2|1910.4|1907.4|564
1742997000000|2025-03-26 13:50:00|1913.2|1910.2|1912.4|1909.4|1913.4|1910.4|1911.4|1908.4|285
1742997300000|2025-03-26 13:55:00|1912.2|1909.2|1915.4|1912.4|1916.9|1913.9|1911.4|1908.4|288
1742997600000|2025-03-26 14:00:00|1915.2|1912.2|1919.7|1916.7|1922.7|1919.7|1915.2|1912.2|444
1742997900000|2025-03-26 14:05:00|1919.4|1916.4|1915.4|1912.4|1919.7|1916.7|1914.4|1911.4|294
1742998200000|2025-03-26 14:10:00|1915.9|1912.9|1915.2|1912.2|1916.4|1913.4|1913.4|1910.4|247
1742998500000|2025-03-26 14:15:00|1915.4|1912.4|1914.4|1911.4|1915.4|1912.4|1913.4|1910.4|192
1742998800000|2025-03-26 14:20:00|1914.2|1911.2|1916.4|1913.4|1916.9|1913.9|1913.4|1910.4|240
1742999100000|2025-03-26 14:25:00|1916.7|1913.7|1918.2|1915.2|1918.9|1915.9|1916.4|1913.4|159
1742999400000|2025-03-26 14:30:00|1918.4|1915.4|1919.9|1916.9|1920.9|1917.9|1918.4|1915.4|143
1742999700000|2025-03-26 14:35:00|1920.9|1917.9|1919.4|1916.4|1921.9|1918.9|1919.4|1916.4|190
1743000000000|2025-03-26 14:40:00|1919.2|1916.2|1919.9|1916.9|1919.9|1916.9|1918.7|1915.7|113
1743000300000|2025-03-26 14:45:00|1920.9|1917.9|1927.7|1924.7|1929.2|1926.2|1919.9|1916.9|263
1743000600000|2025-03-26 14:50:00|1927.4|1924.4|1929.4|1926.4|1931.4|1928.4|1925.7|1922.7|414
1743000900000|2025-03-26 14:55:00|1928.7|1925.7|1933.9|1930.9|1937.2|1934.2|1928.4|1925.4|603
1743001200000|2025-03-26 15:00:00|1934.2|1931.2|1939.9|1936.9|1943.4|1940.4|1932.7|1929.7|572
1743001500000|2025-03-26 15:05:00|1939.2|1936.2|1939.2|1936.2|1940.4|1937.4|1937.4|1934.4|256
1743001800000|2025-03-26 15:10:00|1938.4|1935.4|1937.4|1934.4|1938.4|1935.4|1936.4|1933.4|289
1743002100000|2025-03-26 15:15:00|1937.2|1934.2|1935.7|1932.7|1937.9|1934.9|1935.4|1932.4|191
1743002400000|2025-03-26 15:20:00|1935.4|1932.4|1932.9|1929.9|1938.4|1935.4|1932.9|1929.9|584
1743002700000|2025-03-26 15:25:00|1933.2|1930.2|1931.9|1928.9|1933.7|1930.7|1929.9|1926.9|176
1743003000000|2025-03-26 15:30:00|1932.7|1929.7|1930.7|1927.7|1932.7|1929.7|1930.7|1927.7|144
1743003300000|2025-03-26 15:35:00|1930.9|1927.9|1933.9|1930.9|1933.9|1930.9|1930.9|1927.9|117
1743003600000|2025-03-26 15:40:00|1932.9|1929.9|1931.9|1928.9|1933.9|1930.9|1931.9|1928.9|203
1743003900000|2025-03-26 15:45:00|1930.4|1927.4|1929.9|1926.9|1930.9|1927.9|1929.4|1926.4|265
1743004200000|2025-03-26 15:50:00|1930.4|1927.4|1931.9|1928.9|1931.9|1928.9|1930.1|1927.1|81
1743004500000|2025-03-26 15:55:00|1931.6|1928.6|1930.4|1927.4|1931.9|1928.9|1930.1|1927.1|194
1743004800000|2025-03-26 16:00:00|1930.1|1927.1|1928.4|1925.4|1930.1|1927.1|1928.1|1925.1|315
1743005100000|2025-03-26 16:05:00|1928.1|1925.1|1926.4|1923.4|1928.1|1925.1|1925.4|1922.4|271
1743005400000|2025-03-26 16:10:00|1926.1|1923.1|1927.4|1924.4|1927.4|1924.4|1925.4|1922.4|199
1743005700000|2025-03-26 16:15:00|1927.1|1924.1|1925.4|1922.4|1927.1|1924.1|1925.4|1922.4|156
1743006000000|2025-03-26 16:20:00|1925.1|1922.1|1924.4|1921.4|1925.9|1922.9|1924.4|1921.4|107
1743006300000|2025-03-26 16:25:00|1923.4|1920.4|1923.4|1920.4|1924.4|1921.4|1921.4|1918.4|556
1743006600000|2025-03-26 16:30:00|1923.1|1920.1|1924.1|1921.1|1924.4|1921.4|1923.1|1920.1|123
1743006900000|2025-03-26 16:35:00|1924.4|1921.4|1927.1|1924.1|1927.9|1924.9|1924.1|1921.1|266
1743007200000|2025-03-26 16:40:00|1926.9|1923.9|1929.4|1926.4|1929.4|1926.4|1925.4|1922.4|310
1743007500000|2025-03-26 16:45:00|1930.4|1927.4|1929.9|1926.9|1930.6|1927.6|1928.1|1925.1|303
1743007800000|2025-03-26 16:50:00|1930.4|1927.4|1920.9|1917.9|1930.6|1927.6|1920.9|1917.9|2228
1743008100000|2025-03-26 16:55:00|1921.4|1918.4|1924.4|1921.4|1924.4|1921.4|1920.9|1917.9|463
1743064200000|2025-03-27 08:30:00|1916.1|1913.1|1911.8|1908.8|1916.3|1913.3|1910.1|1907.1|390
1743064500000|2025-03-27 08:35:00|1912.1|1909.1|1911.6|1908.6|1912.6|1909.6|1911.1|1908.1|237
1743064800000|2025-03-27 08:40:00|1911.8|1908.8|1911.1|1908.1|1911.8|1908.8|1911.1|1908.1|36
1743065100000|2025-03-27 08:45:00|1911.8|1908.8|1916.6|1913.6|1918.8|1915.8|1911.8|1908.8|644
1743065400000|2025-03-27 08:50:00|1916.1|1913.1|1917.1|1914.1|1918.6|1915.6|1915.8|1912.8|73
1743065700000|2025-03-27 08:55:00|1916.8|1913.8|1916.8|1913.8|1916.8|1913.8|1915.8|1912.8|25
1743066000000|2025-03-27 09:00:00|1916.3|1913.3|1915.1|1912.1|1916.3|1913.3|1914.8|1911.8|93
1743066300000|2025-03-27 09:05:00|1916.1|1913.1|1915.8|1912.8|1917.1|1914.1|1914.8|1911.8|93
1743066600000|2025-03-27 09:10:00|1916|1913|1912.8|1909.8|1917|1914|1911|1908|443
1743066900000|2025-03-27 09:15:00|1912|1909|1914.8|1911.8|1916|1913|1912|1909|53
1743067200000|2025-03-27 09:20:00|1913|1910|1910.5|1907.5|1913|1910|1909.5|1906.5|276
1743067500000|2025-03-27 09:25:00|1910|1907|1910.5|1907.5|1910.5|1907.5|1909.8|1906.8|55
1743067800000|2025-03-27 09:30:00|1909.5|1906.5|1908|1905|1909.5|1906.5|1907.8|1904.8|179
1743068100000|2025-03-27 09:35:00|1907.8|1904.8|1909|1906|1909.8|1906.8|1907.5|1904.5|191
1743068400000|2025-03-27 09:40:00|1909.3|1906.3|1908.8|1905.8|1909.8|1906.8|1908.5|1905.5|22
1743068700000|2025-03-27 09:45:00|1908.5|1905.5|1908.8|1905.8|1908.8|1905.8|1908.3|1905.3|25
1743069000000|2025-03-27 09:50:00|1908.3|1905.3|1907|1904|1908.3|1905.3|1907|1904|188
1743069300000|2025-03-27 09:55:00|1907.3|1904.3|1907|1904|1907.8|1904.8|1907|1904|55
1743069600000|2025-03-27 10:00:00|||||||||42
1743069900000|2025-03-27 10:05:00|1906.5|1903.5|1906.5|1903.5|1907|1904|1906.5|1903.5|22
1743070200000|2025-03-27 10:10:00|1906|1903|1904|1901|1906.5|1903.5|1903.8|1900.8|158
1743070500000|2025-03-27 10:15:00|1904.5|1901.5|1905.8|1902.8|1905.8|1902.8|1904.5|1901.5|68
1743070800000|2025-03-27 10:20:00|1905.5|1902.5|1906|1903|1906|1903|1905|1902|46
1743071100000|2025-03-27 10:25:00|1906.8|1903.8|1906.8|1903.8|1906.8|1903.8|1906.8|1903.8|43
1743071400000|2025-03-27 10:30:00|1908|1905|1909|1906|1909.5|1906.5|1907.5|1904.5|94
1743071700000|2025-03-27 10:35:00|1908.8|1905.8|1909|1906|1909|1906|1908|1905|5
1743072000000|2025-03-27 10:40:00|1910|1907|1910|1907|1910|1907|1910|1907|29
1743072300000|2025-03-27 10:45:00|1909.8|1906.8|1910|1907|1910|1907|1909.8|1906.8|17
1743072600000|2025-03-27 10:50:00|||||||||7
1743072900000|2025-03-27 10:55:00|1909.5|1906.5|1908.8|1905.8|1909.5|1906.5|1908.8|1905.8|26
1743073200000|2025-03-27 11:00:00|1909|1906|1908|1905|1909|1906|1908|1905|28
1743073500000|2025-03-27 11:05:00|1908.8|1905.8|1909|1906|1909|1906|1908.8|1905.8|14
1743073800000|2025-03-27 11:10:00|1908.5|1905.5|1910|1907|1910.5|1907.5|1908|1905|67
1743074100000|2025-03-27 11:15:00|1908.8|1905.8|1910|1907|1910|1907|1908.8|1905.8|63
1743074400000|2025-03-27 11:20:00|1909.5|1906.5|1909.8|1906.8|1911|1908|1909|1906|51
1743074700000|2025-03-27 11:25:00|1910|1907|1909|1906|1910|1907|1908|1905|60
1743075000000|2025-03-27 11:30:00|1909.5|1906.5|1909|1906|1910|1907|1908.8|1905.8|86
1743075300000|2025-03-27 11:35:00|1908|1905|1907|1904|1908|1905|1906.8|1903.8|81
1743075600000|2025-03-27 11:40:00|1908|1905|1909|1906|1909.5|1906.5|1908|1905|65
1743076200000|2025-03-27 11:50:00|1910.2|1907.2|1912.7|1909.7|1912.7|1909.7|1910|1907|95
1743076500000|2025-03-27 11:55:00|1913.5|1910.5|1914.7|1911.7|1915.7|1912.7|1912.7|1909.7|126
1743076800000|2025-03-27 12:00:00|1915|1912|1918.5|1915.5|1919.5|1916.5|1914.7|1911.7|136
1743077100000|2025-03-27 12:05:00|1919|1916|1921.7|1918.7|1922|1919|1919|1916|943
1743077400000|2025-03-27 12:10:00|1921|1918|1919.2|1916.2|1921.5|1918.5|1918.5|1915.5|145
1743077700000|2025-03-27 12:15:00|1919|1916|1918.2|1915.2|1919.7|1916.7|1918|1915|145
1743078000000|2025-03-27 12:20:00|1918.5|1915.5|1918.7|1915.7|1919.7|1916.7|1918.5|1915.5|130
1743078300000|2025-03-27 12:25:00|1918.5|1915.5|1913.7|1910.7|1918.5|1915.5|1913.7|1910.7|129
1743078600000|2025-03-27 12:30:00|1914|1911|1914|1911|1914|1911|1912|1909|421
1743078900000|2025-03-27 12:35:00|1913.7|1910.7|1913|1910|1913.7|1910.7|1912|1909|55
1743079200000|2025-03-27 12:40:00|1914|1911|1911.2|1908.2|1914|1911|1910|1907|376
1743079500000|2025-03-27 12:45:00|1911|1908|1909|1906|1911.2|1908.2|1909|1906|81
1743079800000|2025-03-27 12:50:00|1910|1907|1908|1905|1910|1907|1908|1905|174
1743080100000|2025-03-27 12:55:00|1907.7|1904.7|1907|1904|1908|1905|1906.5|1903.5|172
1743080400000|2025-03-27 13:00:00|1907.7|1904.7|1907|1904|1908|1905|1906|1903|166
1743080700000|2025-03-27 13:05:00|1906|1903|1905|1902|1907|1904|1905|1902|175
1743081000000|2025-03-27 13:10:00|1904.5|1901.5|1905|1902|1905|1902|1904.5|1901.5|52
1743081300000|2025-03-27 13:15:00|1904.5|1901.5|1900.5|1897.5|1905|1902|1899.2|1896.2|340
1743081600000|2025-03-27 13:20:00|1900|1897|1891.5|1888.5|1900|1897|1891|1888|1619
1743081900000|2025-03-27 13:25:00|1892.2|1889.2|1891|1888|1893|1890|1891|1888|417
1743082200000|2025-03-27 13:30:00|1890.7|1887.7|1886|1883|1892.2|1889.2|1883|1880|2846
1743082500000|2025-03-27 13:35:00|1886.5|1883.5|1890.7|1887.7|1891.2|1888.2|1886|1883|1001
1743082800000|2025-03-27 13:40:00|1891|1888|1894.5|1891.5|1895.5|1892.5|1890|1887|1170
1743083100000|2025-03-27 13:45:00|1894.7|1891.7|1896.5|1893.5|1897.5|1894.5|1893|1890|255
1743083400000|2025-03-27 13:50:00|1896.2|1893.2|1902.5|1899.5|1903.5|1900.5|1896.2|1893.2|968
1743083700000|2025-03-27 13:55:00|1902.2|1899.2|1902|1899|1903.5|1900.5|1900.5|1897.5|252
1743084000000|2025-03-27 14:00:00|1901.7|1898.7|1902|1899|1903|1900|1900|1897|447
1743084300000|2025-03-27 14:05:00|1901.5|1898.5|1902|1899|1903|1900|1900.7|1897.7|322
1743084600000|2025-03-27 14:10:00|1902.7|1899.7|1901|1898|1903|1900|1900|1897|280
1743084900000|2025-03-27 14:15:00|1901.5|1898.5|1901.5|1898.5|1902|1899|1900|1897|231
1743085200000|2025-03-27 14:20:00|1901.7|1898.7|1901|1898|1902|1899|1901|1898|96
1743085500000|2025-03-27 14:25:00|1900.5|1897.5|1898|1895|1900.5|1897.5|1897|1894|398
1743085800000|2025-03-27 14:30:00|1900|1897|1898|1895|1900.4|1897.4|1898|1895|261
1743086100000|2025-03-27 14:35:00|1898.2|1895.2|1896.9|1893.9|1898.4|1895.4|1895.7|1892.7|183
1743086400000|2025-03-27 14:40:00|1897.7|1894.7|1899.7|1896.7|1900.7|1897.7|1896.9|1893.9|612
1743086700000|2025-03-27 14:45:00|1899.9|1896.9|1901.9|1898.9|1901.9|1898.9|1899.7|1896.7|165
1743087000000|2025-03-27 14:50:00|1900.9|1897.9|1899.9|1896.9|1900.9|1897.9|1899.9|1896.9|164
1743087300000|2025-03-27 14:55:00|1898.9|1895.9|1901.9|1898.9|1901.9|1898.9|1898.9|1895.9|156
1743087600000|2025-03-27 15:00:00|1902.4|1899.4|1892.9|1889.9|1902.4|1899.4|1892.7|1889.7|368
1743087900000|2025-03-27 15:05:00|1891.9|1888.9|1890.4|1887.4|1892.9|1889.9|1890.4|1887.4|1155
1743088200000|2025-03-27 15:10:00|1891.4|1888.4|1891.4|1888.4|1891.4|1888.4|1890.4|1887.4|173
1743088500000|2025-03-27 15:15:00|1891.9|1888.9|1895.7|1892.7|1897.2|1894.2|1891.9|1888.9|258
1743088800000|2025-03-27 15:20:00|1895.9|1892.9|1893.9|1890.9|1896.9|1893.9|1893.9|1890.9|293
1743089100000|2025-03-27 15:25:00|1894.2|1891.2|1894.9|1891.9|1894.9|1891.9|1893.9|1890.9|210
1743089400000|2025-03-27 15:30:00|1894.4|1891.4|1893.2|1890.2|1894.4|1891.4|1890.7|1887.7|342
1743089700000|2025-03-27 15:35:00|1893.7|1890.7|1889.9|1886.9|1893.9|1890.9|1889.7|1886.7|229
1743090000000|2025-03-27 15:40:00|1890.9|1887.9|1896.9|1893.9|1897.2|1894.2|1890.9|1887.9|343
1743090300000|2025-03-27 15:45:00|1895.9|1892.9|1893.9|1890.9|1896.7|1893.7|1893.9|1890.9|316
1743090600000|2025-03-27 15:50:00|1893.4|1890.4|1892.2|1889.2|1893.9|1890.9|1891.9|1888.9|185
1743090900000|2025-03-27 15:55:00|1891.9|1888.9|1892.2|1889.2|1892.9|1889.9|1890.9|1887.9|312
1743091200000|2025-03-27 16:00:00|1891.9|1888.9|1893.4|1890.4|1894.9|1891.9|1891.4|1888.4|643
1743091500000|2025-03-27 16:05:00|1892.9|1889.9|1890.4|1887.4|1893.2|1890.2|1890.4|1887.4|255
1743091800000|2025-03-27 16:10:00|1890.2|1887.2|1892.4|1889.4|1892.9|1889.9|1889.9|1886.9|226
1743092100000|2025-03-27 16:15:00|1892.2|1889.2|1891.9|1888.9|1892.4|1889.4|1889.4|1886.4|463
1743092400000|2025-03-27 16:20:00|1892.2|1889.2|1894.7|1891.7|1895.2|1892.2|1892.2|1889.2|492
1743092700000|2025-03-27 16:25:00|1894.9|1891.9|1892.9|1889.9|1895.7|1892.7|1892.9|1889.9|522
1743093000000|2025-03-27 16:30:00|1892.7|1889.7|1892.9|1889.9|1892.9|1889.9|1892.2|1889.2|320
1743093300000|2025-03-27 16:35:00|1892.4|1889.4|1890.9|1887.9|1892.9|1889.9|1890.7|1887.7|239
1743093600000|2025-03-27 16:40:00|1890.4|1887.4|1892.9|1889.9|1893.4|1890.4|1890.2|1887.2|411
1743093900000|2025-03-27 16:45:00|1893.2|1890.2|1895.4|1892.4|1896.4|1893.4|1892.9|1889.9|590
1743094200000|2025-03-27 16:50:00|1896.4|1893.4|1896.9|1893.9|1898.4|1895.4|1893.9|1890.9|2014
1743094500000|2025-03-27 16:55:00|1896.4|1893.4|1896.9|1893.9|1898.9|1895.9|1895.9|1892.9|678
1743150600000|2025-03-28 08:30:00|1896.1|1893.1|1892.9|1889.9|1896.1|1893.1|1890.9|1887.9|241
1743150900000|2025-03-28 08:35:00|1893.9|1890.9|1895.6|1892.6|1897.6|1894.6|1893.9|1890.9|232
1743151200000|2025-03-28 08:40:00|1895.9|1892.9|1894.6|1891.6|1896.6|1893.6|1894.6|1891.6|103
1743151500000|2025-03-28 08:45:00|1895.1|1892.1|1893.9|1890.9|1895.1|1892.1|1890.9|1887.9|151
1743151800000|2025-03-28 08:50:00|1893.6|1890.6|1889.9|1886.9|1893.9|1890.9|1889.9|1886.9|62
1743152100000|2025-03-28 08:55:00|1890.1|1887.1|1891.6|1888.6|1891.6|1888.6|1889.6|1886.6|67
1743152400000|2025-03-28 09:00:00|1891.9|1888.9|1892.6|1889.6|1892.9|1889.9|1890.1|1887.1|113
1743152700000|2025-03-28 09:05:00|1892.9|1889.9|1893.6|1890.6|1893.9|1890.9|1891.6|1888.6|89
1743153000000|2025-03-28 09:10:00|1893.4|1890.4|1892.6|1889.6|1893.6|1890.6|1892.4|1889.4|25
1743153300000|2025-03-28 09:15:00|1893.6|1890.6|1890.1|1887.1|1893.6|1890.6|1890.1|1887.1|138
1743153600000|2025-03-28 09:20:00|1889.4|1886.4|1890.6|1887.6|1890.6|1887.6|1889.1|1886.1|55
1743153900000|2025-03-28 09:25:00|1890.1|1887.1|1889.9|1886.9|1890.1|1887.1|1889.1|1886.1|116
1743154200000|2025-03-28 09:30:00|1890.1|1887.1|1891.6|1888.6|1891.9|1888.9|1890.1|1887.1|39
1743154500000|2025-03-28 09:35:00|1891.9|1888.9|1892.6|1889.6|1892.6|1889.6|1890.1|1887.1|85
1743154800000|2025-03-28 09:40:00|1893.1|1890.1|1892.6|1889.6|1893.6|1890.6|1892.6|1889.6|28
1743155100000|2025-03-28 09:45:00|1892.9|1889.9|1892.9|1889.9|1892.9|1889.9|1892.4|1889.4|9
1743155400000|2025-03-28 09:50:00|1893.1|1890.1|1893.6|1890.6|1893.6|1890.6|1892.6|1889.6|96
1743155700000|2025-03-28 09:55:00|1894.1|1891.1|1893.6|1890.6|1894.1|1891.1|1893.3|1890.3|37
1743156000000|2025-03-28 10:00:00|1893.3|1890.3|1892.6|1889.6|1893.6|1890.6|1892.6|1889.6|28
1743156300000|2025-03-28 10:05:00|1892.1|1889.1|1893.6|1890.6|1893.6|1890.6|1891.6|1888.6|71
1743156600000|2025-03-28 10:10:00|1893.1|1890.1|1892.1|1889.1|1893.1|1890.1|1891.9|1888.9|25
1743156900000|2025-03-28 10:15:00|1891.9|1888.9|1892.9|1889.9|1893.6|1890.6|1891.9|1888.9|203
1743157200000|2025-03-28 10:20:00|1892.6|1889.6|1892.9|1889.9|1893.6|1890.6|1892.6|1889.6|88
1743157500000|2025-03-28 10:25:00|1892.6|1889.6|1892.9|1889.9|1893.6|1890.6|1892.6|1889.6|80
1743157800000|2025-03-28 10:30:00|1893.1|1890.1|1892.6|1889.6|1893.1|1890.1|1892.4|1889.4|17
1743158100000|2025-03-28 10:35:00|1892.4|1889.4|1892.9|1889.9|1893.6|1890.6|1891.1|1888.1|40
1743158400000|2025-03-28 10:40:00|1893.1|1890.1|1892.8|1889.8|1893.6|1890.6|1892.8|1889.8|13
1743158700000|2025-03-28 10:45:00|1893.6|1890.6|1892.8|1889.8|1893.6|1890.6|1892.6|1889.6|44
1743159000000|2025-03-28 10:50:00|1892.6|1889.6|1892.1|1889.1|1892.8|1889.8|1892.1|1889.1|13
1743159300000|2025-03-28 10:55:00|1891.8|1888.8|1892.1|1889.1|1892.1|1889.1|1891.1|1888.1|25
1743159600000|2025-03-28 11:00:00|1892.6|1889.6|1891.6|1888.6|1892.6|1889.6|1891.1|1888.1|51
1743159900000|2025-03-28 11:05:00|1891.1|1888.1|1890.6|1887.6|1891.1|1888.1|1890.6|1887.6|17
1743160200000|2025-03-28 11:10:00|1890.8|1887.8|1893.1|1890.1|1893.6|1890.6|1890.8|1887.8|52
1743160500000|2025-03-28 11:15:00|1892.8|1889.8|1896.1|1893.1|1896.1|1893.1|1892.8|1889.8|161
1743160800000|2025-03-28 11:20:00|1895.8|1892.8|1896.1|1893.1|1896.3|1893.3|1895.8|1892.8|19
1743161100000|2025-03-28 11:25:00|1896.3|1893.3|1897.1|1894.1|1897.3|1894.3|1895.8|1892.8|45
1743161400000|2025-03-28 11:30:00|1896.6|1893.6|1902.1|1899.1|1902.6|1899.6|1896.3|1893.3|426
1743161700000|2025-03-28 11:35:00|1902.6|1899.6|1905.1|1902.1|1905.8|1902.8|1901.8|1898.8|120
1743162000000|2025-03-28 11:40:00|1904.8|1901.8|1904.3|1901.3|1908.1|1905.1|1904.3|1901.3|553
1743162300000|2025-03-28 11:45:00|1904.1|1901.1|1904.3|1901.3|1906.3|1903.3|1903.3|1900.3|128
1743162600000|2025-03-28 11:50:00|1904.8|1901.8|1904.3|1901.3|1905.8|1902.8|1902.1|1899.1|78
1743162900000|2025-03-28 11:55:00|1904.8|1901.8|1901.6|1898.6|1904.8|1901.8|1900.6|1897.6|184
1743163200000|2025-03-28 12:00:00|1900.1|1897.1|1899.6|1896.6|1900.1|1897.1|1897.6|1894.6|144
1743163500000|2025-03-28 12:05:00|1898.6|1895.6|1897.6|1894.6|1899.6|1896.6|1897.6|1894.6|233
1743163800000|2025-03-28 12:10:00|1895.1|1892.1|1898.6|1895.6|1899.3|1896.3|1894.8|1891.8|774
1743164100000|2025-03-28 12:15:00|1897.8|1894.8|1897.1|1894.1|1897.8|1894.8|1896.6|1893.6|100
1743164400000|2025-03-28 12:20:00|1896.6|1893.6|1895.1|1892.1|1896.8|1893.8|1894.8|1891.8|167
1743164700000|2025-03-28 12:25:00|1894.8|1891.8|1896.1|1893.1|1896.6|1893.6|1893.6|1890.6|182
1743165000000|2025-03-28 12:30:00|1896.8|1893.8|1894.1|1891.1|1897.1|1894.1|1894.1|1891.1|153
1743165300000|2025-03-28 12:35:00|1893.1|1890.1|1894.1|1891.1|1894.1|1891.1|1892.1|1889.1|146
1743165600000|2025-03-28 12:40:00|1893.1|1890.1|1895.1|1892.1|1895.8|1892.8|1893.1|1890.1|150
1743165900000|2025-03-28 12:45:00|1894.1|1891.1|1890.3|1887.3|1894.1|1891.1|1890.1|1887.1|193
1743166200000|2025-03-28 12:50:00|1890.1|1887.1|1893.6|1890.6|1894.1|1891.1|1890.1|1887.1|230
1743166500000|2025-03-28 12:55:00|1893.1|1890.1|1891.1|1888.1|1893.8|1890.8|1891.1|1888.1|171
1743166800000|2025-03-28 13:00:00|1891.8|1888.8|1891.1|1888.1|1892.1|1889.1|1890.1|1887.1|238
1743167100000|2025-03-28 13:05:00|1892.8|1889.8|1894.8|1891.8|1896.1|1893.1|1892.8|1889.8|120
1743167400000|2025-03-28 13:10:00|1895.1|1892.1|1891.1|1888.1|1895.8|1892.8|1891.1|1888.1|688
1743167700000|2025-03-28 13:15:00|1890.8|1887.8|1885.6|1882.6|1890.8|1887.8|1885.6|1882.6|499
1743168000000|2025-03-28 13:20:00|1884.6|1881.6|1883.6|1880.6|1884.6|1881.6|1883.6|1880.6|629
1743168300000|2025-03-28 13:25:00|1884.6|1881.6|1882.6|1879.6|1884.6|1881.6|1882.3|1879.3|318
1743168600000|2025-03-28 13:30:00|1881.6|1878.6|1883.6|1880.6|1884.3|1881.3|1881.6|1878.6|379
1743168900000|2025-03-28 13:35:00|1883.1|1880.1|1883.6|1880.6|1884.8|1881.8|1882.6|1879.6|307
1743169200000|2025-03-28 13:40:00|1884.6|1881.6|1883.6|1880.6|1884.6|1881.6|1882.6|1879.6|249
1743169500000|2025-03-28 13:45:00|1884.6|1881.6|1885.6|1882.6|1887.6|1884.6|1884.6|1881.6|339
1743169800000|2025-03-28 13:50:00|1886.1|1883.1|1885.6|1882.6|1886.6|1883.6|1885.6|1882.6|452
1743170100000|2025-03-28 13:55:00|1886.3|1883.3|1885.6|1882.6|1886.8|1883.8|1884.6|1881.6|234
1743170400000|2025-03-28 14:00:00|1885.1|1882.1|1886.1|1883.1|1888.1|1885.1|1884.1|1881.1|290
1743170700000|2025-03-28 14:05:00|1885.1|1882.1|1885.1|1882.1|1886.1|1883.1|1884.1|1881.1|207
1743171000000|2025-03-28 14:10:00|1884.6|1881.6|1885.1|1882.1|1885.1|1882.1|1884.1|1881.1|295
1743171300000|2025-03-28 14:15:00|1884.6|1881.6|1884.1|1881.1|1885.1|1882.1|1883.1|1880.1|858
1743171600000|2025-03-28 14:20:00|1883.6|1880.6|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|199
1743171900000|2025-03-28 14:25:00|1884.6|1881.6|1883.1|1880.1|1885.1|1882.1|1883.1|1880.1|191
1743172200000|2025-03-28 14:30:00|1882.1|1879.1|1882.1|1879.1|1882.8|1879.8|1882.1|1879.1|293
1743172500000|2025-03-28 14:35:00|1882.3|1879.3|1883.1|1880.1|1883.1|1880.1|1882.3|1879.3|309
1743172800000|2025-03-28 14:40:00|1884.1|1881.1|1882.1|1879.1|1884.1|1881.1|1881.6|1878.6|917
1743173100000|2025-03-28 14:45:00|1882.3|1879.3|1882.1|1879.1|1882.6|1879.6|1881.6|1878.6|1840
1743173400000|2025-03-28 14:50:00|1881.9|1878.9|1885.1|1882.1|1885.1|1882.1|1881.9|1878.9|293
1743173700000|2025-03-28 14:55:00|1884.9|1881.9|1884.1|1881.1|1886.1|1883.1|1884.1|1881.1|318
1743174000000|2025-03-28 15:00:00|1885.1|1882.1|1883.1|1880.1|1885.1|1882.1|1883.1|1880.1|372
1743174300000|2025-03-28 15:05:00|1884.1|1881.1|1884.1|1881.1|1885.1|1882.1|1884.1|1881.1|258
1743174600000|2025-03-28 15:10:00|1884.8|1881.8|1891.6|1888.6|1891.6|1888.6|1884.8|1881.8|3138
1743174900000|2025-03-28 15:15:00|1892.6|1889.6|1891.1|1888.1|1892.6|1889.6|1890.1|1887.1|490
1743175200000|2025-03-28 15:20:00|1892.6|1889.6|1894.1|1891.1|1895.1|1892.1|1892.1|1889.1|327
1743175500000|2025-03-28 15:25:00|1895.1|1892.1|1893.1|1890.1|1895.1|1892.1|1893.1|1890.1|188
1743175800000|2025-03-28 15:30:00|1892.6|1889.6|1891.1|1888.1|1893.1|1890.1|1891.1|1888.1|148
1743176100000|2025-03-28 15:35:00|1890.8|1887.8|1891.1|1888.1|1891.1|1888.1|1889.1|1886.1|185
1743176400000|2025-03-28 15:40:00|1890.8|1887.8|1890.1|1887.1|1891.1|1888.1|1889.1|1886.1|236
1743176700000|2025-03-28 15:45:00|1889.1|1886.1|1889.6|1886.6|1892.1|1889.1|1889.1|1886.1|660
1743177000000|2025-03-28 15:50:00|1890.4|1887.4|1890.6|1887.6|1891.1|1888.1|1890.4|1887.4|179
1743177300000|2025-03-28 15:55:00|1889.9|1886.9|1890.6|1887.6|1890.6|1887.6|1888.6|1885.6|194
1743177600000|2025-03-28 16:00:00|1890.4|1887.4|1890.6|1887.6|1891.6|1888.6|1889.6|1886.6|218
1743177900000|2025-03-28 16:05:00|1889.6|1886.6|1889.6|1886.6|1890.6|1887.6|1888.6|1885.6|373
1743178200000|2025-03-28 16:10:00|1889.1|1886.1|1888.6|1885.6|1889.1|1886.1|1887.6|1884.6|329
1743178500000|2025-03-28 16:15:00|1887.6|1884.6|1887.6|1884.6|1888.6|1885.6|1885.9|1882.9|1062
1743178800000|2025-03-28 16:20:00|||||||||20
1743179100000|2025-03-28 16:25:00|1886.6|1883.6|1886.1|1883.1|1887.6|1884.6|1885.9|1882.9|370
1743179400000|2025-03-28 16:30:00|1887.1|1884.1|1887.1|1884.1|1888.1|1885.1|1886.1|1883.1|222
1743179700000|2025-03-28 16:35:00|||||||||51
1743180000000|2025-03-28 16:40:00|1886.1|1883.1|1885.1|1882.1|1886.9|1883.9|1884.9|1881.9|565
1743180300000|2025-03-28 16:45:00|1884.9|1881.9|1885.1|1882.1|1886.1|1883.1|1884.9|1881.9|243
1743180600000|2025-03-28 16:50:00|1886.6|1883.6|1888.1|1885.1|1891.1|1888.1|1884.6|1881.6|2887
1743180900000|2025-03-28 16:55:00|1887.8|1884.8|1896.6|1893.6|1896.6|1893.6|1887.1|1884.1|1439
1743407400000|2025-03-31 07:50:00|1873.7|1870.7|1871.3|1868.3|1874.5|1871.5|1869|1866|251
1743407700000|2025-03-31 07:55:00|1871.7|1868.7|1873.5|1870.5|1873.5|1870.5|1869.3|1866.3|261
1743408000000|2025-03-31 08:00:00|1873.7|1870.7|1872.2|1869.2|1875.5|1872.5|1872.2|1869.2|146
1743408300000|2025-03-31 08:05:00|1871.7|1868.7|1871.7|1868.7|1872.7|1869.7|1871.5|1868.5|65
1743408600000|2025-03-31 08:10:00|1871.5|1868.5|1871.5|1868.5|1873.7|1870.7|1871.2|1868.2|116
1743408900000|2025-03-31 08:15:00|1871.2|1868.2|1869.7|1866.7|1871.7|1868.7|1869.3|1866.3|84
1743409200000|2025-03-31 08:20:00|1870|1867|1867.7|1864.7|1870|1867|1867.3|1864.3|468
1743409500000|2025-03-31 08:25:00|1868.7|1865.7|1865.7|1862.7|1868.7|1865.7|1865.7|1862.7|308
1743409800000|2025-03-31 08:30:00|1866|1863|1865|1862|1866.7|1863.7|1864.7|1861.7|285
1743410100000|2025-03-31 08:35:00|1864.7|1861.7|1864.5|1861.5|1865|1862|1863.3|1860.3|173
1743410400000|2025-03-31 08:40:00|1864.7|1861.7|1864.3|1861.3|1865.3|1862.3|1863.5|1860.5|51
1743410700000|2025-03-31 08:45:00|1864.7|1861.7|1865.3|1862.3|1866.3|1863.3|1864.3|1861.3|179
1743411000000|2025-03-31 08:50:00|1866|1863|1867.7|1864.7|1868.7|1865.7|1865.7|1862.7|120
1743411300000|2025-03-31 08:55:00|1868|1865|1865.7|1862.7|1868|1865|1865.7|1862.7|91
1743411600000|2025-03-31 09:00:00|1865.3|1862.3|1867.7|1864.7|1867.7|1864.7|1865.3|1862.3|136
1743411900000|2025-03-31 09:05:00|1867.4|1864.4|1867.7|1864.7|1867.7|1864.7|1867.4|1864.4|22
1743412200000|2025-03-31 09:10:00|1868.7|1865.7|1873.7|1870.7|1874.4|1871.4|1868.7|1865.7|131
1743412500000|2025-03-31 09:15:00|1873.4|1870.4|1871.4|1868.4|1873.7|1870.7|1870.7|1867.7|42
1743412800000|2025-03-31 09:20:00|1871.2|1868.2|1872.7|1869.7|1872.7|1869.7|1870.2|1867.2|42
1743413100000|2025-03-31 09:25:00|1872.4|1869.4|1872.7|1869.7|1872.7|1869.7|1871.9|1868.9|42
1743413400000|2025-03-31 09:30:00|1873.4|1870.4|1872.7|1869.7|1874.7|1871.7|1872.7|1869.7|136
1743413700000|2025-03-31 09:35:00|1872.4|1869.4|1873.7|1870.7|1873.7|1870.7|1871.7|1868.7|18
1743414000000|2025-03-31 09:40:00|1872.7|1869.7|1872.4|1869.4|1873.7|1870.7|1872.4|1869.4|24
1743414300000|2025-03-31 09:45:00|1872.9|1869.9|1871.7|1868.7|1872.9|1869.9|1871.4|1868.4|142
1743414600000|2025-03-31 09:50:00|1871.4|1868.4|1871.7|1868.7|1873.4|1870.4|1871.4|1868.4|42
1743414900000|2025-03-31 09:55:00|1871.4|1868.4|1870.2|1867.2|1871.4|1868.4|1869.7|1866.7|81
1743415200000|2025-03-31 10:00:00|1869.7|1866.7|1869.7|1866.7|1871.7|1868.7|1869.4|1866.4|56
1743415500000|2025-03-31 10:05:00|1869.4|1866.4|1869.7|1866.7|1869.7|1866.7|1868.7|1865.7|47
1743415800000|2025-03-31 10:10:00|1870.7|1867.7|1870.4|1867.4|1870.7|1867.7|1869.7|1866.7|28
1743416100000|2025-03-31 10:15:00|1869.7|1866.7|1870.4|1867.4|1870.4|1867.4|1869.2|1866.2|68
1743416400000|2025-03-31 10:20:00|1870.2|1867.2|1869.7|1866.7|1870.4|1867.4|1869.7|1866.7|13
1743416700000|2025-03-31 10:25:00|1870.7|1867.7|1870.7|1867.7|1870.7|1867.7|1870.7|1867.7|17
1743417000000|2025-03-31 10:30:00|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|1870.7|1867.7|23
1743417300000|2025-03-31 10:35:00|1871.4|1868.4|1871.7|1868.7|1871.7|1868.7|1871.4|1868.4|22
1743417600000|2025-03-31 10:40:00|1872.9|1869.9|1871.7|1868.7|1872.9|1869.9|1871.4|1868.4|20
1743417900000|2025-03-31 10:45:00|1871.4|1868.4|1871.7|1868.7|1871.7|1868.7|1870.7|1867.7|49
1743418200000|2025-03-31 10:50:00|1871.2|1868.2|1871.7|1868.7|1871.7|1868.7|1871.2|1868.2|40
1743418500000|2025-03-31 10:55:00|1872.1|1869.1|1871.7|1868.7|1872.7|1869.7|1871.7|1868.7|41
1743418800000|2025-03-31 11:00:00|1872.7|1869.7|1873.7|1870.7|1873.7|1870.7|1872.7|1869.7|56
1743419100000|2025-03-31 11:05:00|1872.7|1869.7|1875.1|1872.1|1875.1|1872.1|1872.7|1869.7|66
1743419400000|2025-03-31 11:10:00|1876.4|1873.4|1876.1|1873.1|1876.9|1873.9|1875.1|1872.1|63
1743419700000|2025-03-31 11:15:00|1876.4|1873.4|1875.1|1872.1|1877.1|1874.1|1875.1|1872.1|74
1743420000000|2025-03-31 11:20:00|1874.7|1871.7|1874.7|1871.7|1874.7|1871.7|1874.4|1871.4|22
1743420300000|2025-03-31 11:25:00|1874.3|1871.3|1874.4|1871.4|1874.7|1871.7|1873.7|1870.7|52
1743420600000|2025-03-31 11:30:00|1874.7|1871.7|1879.4|1876.4|1879.4|1876.4|1874.4|1871.4|201
1743420900000|2025-03-31 11:35:00|1880.8|1877.8|1890|1887|1890.3|1887.3|1880.8|1877.8|801
1743421200000|2025-03-31 11:40:00|1891|1888|1896.6|1893.6|1896.6|1893.6|1890.3|1887.3|445
1743421500000|2025-03-31 11:45:00|1896.9|1893.9|1900.4|1897.4|1901.4|1898.4|1896.7|1893.7|349
1743421800000|2025-03-31 11:50:00|1899.7|1896.7|1901.5|1898.5|1903.6|1900.6|1899.7|1896.7|287
1743422100000|2025-03-31 11:55:00|1900.3|1897.3|1898.6|1895.6|1900.3|1897.3|1896.8|1893.8|266
1743422400000|2025-03-31 12:00:00|1898.3|1895.3|1900|1897|1900|1897|1895|1892|267
1743422700000|2025-03-31 12:05:00|1900.3|1897.3|1902|1899|1902|1899|1899|1896|181
1743423000000|2025-03-31 12:10:00|1901.3|1898.3|1901|1898|1902|1899|1900.7|1897.7|575
1743423300000|2025-03-31 12:15:00|1901.5|1898.5|1900.7|1897.7|1901.5|1898.5|1899|1896|188
1743423600000|2025-03-31 12:20:00|1900|1897|1896.5|1893.5|1900.7|1897.7|1896.3|1893.3|206
1743423900000|2025-03-31 12:25:00|1897|1894|1896.5|1893.5|1897|1894|1895.5|1892.5|124
1743424200000|2025-03-31 12:30:00|1897.3|1894.3|1895.3|1892.3|1898.5|1895.5|1895|1892|124
1743424500000|2025-03-31 12:35:00|1895.5|1892.5|1893.8|1890.8|1895.8|1892.8|1892.8|1889.8|392
1743424800000|2025-03-31 12:40:00|1894.1|1891.1|1895.1|1892.1|1895.1|1892.1|1892.1|1889.1|175
1743425100000|2025-03-31 12:45:00|1894.8|1891.8|1894.5|1891.5|1896.1|1893.1|1893.5|1890.5|119
1743425400000|2025-03-31 12:50:00|1894.8|1891.8|1892.5|1889.5|1894.8|1891.8|1892.5|1889.5|126
1743425700000|2025-03-31 12:55:00|1892.8|1889.8|1892.8|1889.8|1893.5|1890.5|1891.5|1888.5|330
1743426000000|2025-03-31 13:00:00|1892.5|1889.5|1887.1|1884.1|1893.5|1890.5|1886.8|1883.8|409
1743426300000|2025-03-31 13:05:00|1886.8|1883.8|1889.1|1886.1|1890.3|1887.3|1886.6|1883.6|327
1743426600000|2025-03-31 13:10:00|1890.1|1887.1|1896.3|1893.3|1896.5|1893.5|1889.1|1886.1|432
1743426900000|2025-03-31 13:15:00|1896|1893|1901.5|1898.5|1902.5|1899.5|1895.5|1892.5|466
1743427200000|2025-03-31 13:20:00|1902.5|1899.5|1898.1|1895.1|1902.5|1899.5|1897.1|1894.1|245
1743427500000|2025-03-31 13:25:00|1897.7|1894.7|1897.1|1894.1|1897.7|1894.7|1895.1|1892.1|371
1743427800000|2025-03-31 13:30:00|1897.5|1894.5|1908.5|1905.5|1909|1906|1896.8|1893.8|656
1743428100000|2025-03-31 13:35:00|1908|1905|1900.1|1897.1|1909|1906|1899.6|1896.6|456
1743428400000|2025-03-31 13:40:00|1899.5|1896.5|1907.5|1904.5|1908.5|1905.5|1899.5|1896.5|503
1743428700000|2025-03-31 13:45:00|1907|1904|1907.5|1904.5|1908.5|1905.5|1904.5|1901.5|397
1743429000000|2025-03-31 13:50:00|1906.8|1903.8|1913.4|1910.4|1918.1|1915.1|1904.5|1901.5|2128
1743429300000|2025-03-31 13:55:00|1913.1|1910.1|1911|1908|1913.4|1910.4|1910.4|1907.4|314
1743429600000|2025-03-31 14:00:00|1910.7|1907.7|1904.2|1901.2|1910.7|1907.7|1902.5|1899.5|975
1743429900000|2025-03-31 14:05:00|1904.5|1901.5|1904|1901|1904.5|1901.5|1901.5|1898.5|238
1743430200000|2025-03-31 14:10:00|1904.2|1901.2|1903|1900|1905.5|1902.5|1903|1900|254
1743430500000|2025-03-31 14:15:00|1903.5|1900.5|1905.5|1902.5|1905.5|1902.5|1902|1899|745
1743430800000|2025-03-31 14:20:00|1908.2|1905.2|1906.9|1903.9|1909.2|1906.2|1906.2|1903.2|394
1743431100000|2025-03-31 14:25:00|1906.5|1903.5|1909.9|1906.9|1911.9|1908.9|1906.2|1903.2|593
1743431400000|2025-03-31 14:30:00|1910.8|1907.8|1918.4|1915.4|1918.4|1915.4|1910.8|1907.8|739
1743431700000|2025-03-31 14:35:00|1917.8|1914.8|1911.9|1908.9|1917.8|1914.8|1911.9|1908.9|428
1743432000000|2025-03-31 14:40:00|1911.7|1908.7|1905.9|1902.9|1911.9|1908.9|1905.9|1902.9|390
1743432300000|2025-03-31 14:45:00|1906.7|1903.7|1896.9|1893.9|1908.9|1905.9|1896.7|1893.7|878
1743432600000|2025-03-31 14:50:00|1897.2|1894.2|1896.9|1893.9|1899.4|1896.4|1896.4|1893.4|239
1743432900000|2025-03-31 14:55:00|1897.4|1894.4|1893.9|1890.9|1897.9|1894.9|1893.9|1890.9|342
1743433200000|2025-03-31 15:00:00|1892.9|1889.9|1892.9|1889.9|1893.9|1890.9|1891.9|1888.9|674
1743433500000|2025-03-31 15:05:00|1892.7|1889.7|1894.4|1891.4|1894.9|1891.9|1891.9|1888.9|309
1743433800000|2025-03-31 15:10:00|1894.2|1891.2|1891.7|1888.7|1894.2|1891.2|1889.9|1886.9|628
1743434100000|2025-03-31 15:15:00|1891.9|1888.9|1890.9|1887.9|1891.9|1888.9|1889.9|1886.9|271
1743434400000|2025-03-31 15:20:00|1891.9|1888.9|1889.9|1886.9|1891.9|1888.9|1889.9|1886.9|367
1743434700000|2025-03-31 15:25:00|1890.4|1887.4|1892.9|1889.9|1893.9|1890.9|1890.4|1887.4|344
1743435000000|2025-03-31 15:30:00|1891.9|1888.9|1891.9|1888.9|1892.6|1889.6|1890.4|1887.4|515
1743435300000|2025-03-31 15:35:00|1891.6|1888.6|1893.9|1890.9|1894.6|1891.6|1888.9|1885.9|294
1743435600000|2025-03-31 15:40:00|1893.4|1890.4|1890.9|1887.9|1893.4|1890.4|1890.9|1887.9|516
1743435900000|2025-03-31 15:45:00|1889.9|1886.9|1891.9|1888.9|1892.6|1889.6|1889.9|1886.9|286
1743436200000|2025-03-31 15:50:00|1891.6|1888.6|1888.9|1885.9|1891.6|1888.6|1888.9|1885.9|246
1743436500000|2025-03-31 15:55:00|1888.6|1885.6|1887.6|1884.6|1888.6|1885.6|1887.4|1884.4|714
1743436800000|2025-03-31 16:00:00|1887.4|1884.4|1880.9|1877.9|1887.9|1884.9|1880.9|1877.9|1942
1743437100000|2025-03-31 16:05:00|1881.6|1878.6|1881.9|1878.9|1886.6|1883.6|1881.6|1878.6|905
1743437400000|2025-03-31 16:10:00|1881.4|1878.4|1883.9|1880.9|1884.9|1881.9|1880.4|1877.4|447
1743437700000|2025-03-31 16:15:00|1884.7|1881.7|1881.9|1878.9|1884.9|1881.9|1881.9|1878.9|716
1743438000000|2025-03-31 16:20:00|1880.9|1877.9|1880.2|1877.2|1881.9|1878.9|1879.9|1876.9|443
1743438300000|2025-03-31 16:25:00|1880.5|1877.5|1878.5|1875.5|1882.5|1879.5|1878.5|1875.5|642
1743438600000|2025-03-31 16:30:00|1878.8|1875.8|1880.5|1877.5|1880.5|1877.5|1878.5|1875.5|608
1743438900000|2025-03-31 16:35:00|1880.8|1877.8|1880.5|1877.5|1884.5|1881.5|1880.5|1877.5|393
1743439200000|2025-03-31 16:40:00|1880.1|1877.1|1877.5|1874.5|1880.1|1877.1|1876.5|1873.5|774
1743439500000|2025-03-31 16:45:00|1876.5|1873.5|1876.1|1873.1|1876.8|1873.8|1874.1|1871.1|1013
1743439800000|2025-03-31 16:50:00|1875.1|1872.1|1879|1876|1879|1876|1871.1|1868.1|3892
1743440100000|2025-03-31 16:55:00|1879.5|1876.5|1874.3|1871.3|1880|1877|1873.8|1870.8|1307
1743440400000|2025-03-31 17:00:00|1874.6|1871.6|1874.6|1871.6|1874.6|1871.6|1874.6|1871.6|0
1743492600000|2025-04-01 07:30:00|1879.7|1876.7|1879.8|1876.8|1880.3|1877.3|1874.4|1871.4|559
1743492900000|2025-04-01 07:35:00|1880.8|1877.8|1881.8|1878.8|1883.8|1880.8|1879.5|1876.5|104
1743493200000|2025-04-01 07:40:00|1882.8|1879.8|1881.8|1878.8|1882.8|1879.8|1881.8|1878.8|66
1743493500000|2025-04-01 07:45:00|1882.8|1879.8|1880.8|1877.8|1884.8|1881.8|1879.8|1876.8|99
1743493800000|2025-04-01 07:50:00|1881.8|1878.8|1881.5|1878.5|1882|1879|1880.3|1877.3|101
1743494100000|2025-04-01 07:55:00|1881.8|1878.8|1882.8|1879.8|1883.5|1880.5|1881.8|1878.8|35
1743494400000|2025-04-01 08:00:00|1882|1879|1882.5|1879.5|1883.5|1880.5|1880.8|1877.8|88
1743494700000|2025-04-01 08:05:00|1882.8|1879.8|1879.8|1876.8|1882.8|1879.8|1879.8|1876.8|33
1743495000000|2025-04-01 08:10:00|1878.8|1875.8|1880.8|1877.8|1880.8|1877.8|1878.8|1875.8|52
1743495300000|2025-04-01 08:15:00|1881.2|1878.2|1883.8|1880.8|1883.8|1880.8|1881.2|1878.2|35
1743495600000|2025-04-01 08:20:00|1884.2|1881.2|1889.8|1886.8|1889.8|1886.8|1884.2|1881.2|351
1743495900000|2025-04-01 08:25:00|1889.5|1886.5|1891.8|1888.8|1892|1889|1888.8|1885.8|136
1743496200000|2025-04-01 08:30:00|1892|1889|1896|1893|1896.3|1893.3|1891.5|1888.5|116
1743496500000|2025-04-01 08:35:00|1896.2|1893.2|1895.8|1892.8|1897.8|1894.8|1895.8|1892.8|259
1743496800000|2025-04-01 08:40:00|1895.5|1892.5|1893.3|1890.3|1896|1893|1893.3|1890.3|80
1743497100000|2025-04-01 08:45:00|1893.1|1890.1|1895.5|1892.5|1896.8|1893.8|1892.8|1889.8|118
1743497400000|2025-04-01 08:50:00|1895.8|1892.8|1898.2|1895.2|1898.2|1895.2|1895.5|1892.5|369
1743497700000|2025-04-01 08:55:00|1897.8|1894.8|1893.5|1890.5|1897.8|1894.8|1893.5|1890.5|156
1743498000000|2025-04-01 09:00:00|1893.2|1890.2|1893.2|1890.2|1893.5|1890.5|1892.2|1889.2|92
1743498300000|2025-04-01 09:05:00|1892.9|1889.9|1896.2|1893.2|1897.5|1894.5|1892.9|1889.9|116
1743498600000|2025-04-01 09:10:00|1896.5|1893.5|1892.5|1889.5|1896.5|1893.5|1892.5|1889.5|84
1743498900000|2025-04-01 09:15:00|1893.2|1890.2|1892.8|1889.8|1895.2|1892.2|1892.8|1889.8|57
1743499200000|2025-04-01 09:20:00|1893.2|1890.2|1895.5|1892.5|1895.5|1892.5|1892.7|1889.7|16
1743499500000|2025-04-01 09:25:00|1895.1|1892.1|1895.5|1892.5|1895.8|1892.8|1893.5|1890.5|32
1743499800000|2025-04-01 09:30:00|1895.2|1892.2|1895.5|1892.5|1896.2|1893.2|1894.2|1891.2|13
1743500100000|2025-04-01 09:35:00|1895.2|1892.2|1893.5|1890.5|1895.8|1892.8|1893.2|1890.2|26
1743500400000|2025-04-01 09:40:00|1892.5|1889.5|1892.5|1889.5|1893.5|1890.5|1892.2|1889.2|146
1743500700000|2025-04-01 09:45:00|1893|1890|1891.2|1888.2|1893.2|1890.2|1890.5|1887.5|134
1743501000000|2025-04-01 09:50:00|1891.8|1888.8|1892.5|1889.5|1892.5|1889.5|1891.8|1888.8|18
1743501300000|2025-04-01 09:55:00|1892|1889|1891.8|1888.8|1892.2|1889.2|1889.8|1886.8|345
1743501600000|2025-04-01 10:00:00|1890.8|1887.8|1890.4|1887.4|1891.8|1888.8|1890.4|1887.4|32
1743501900000|2025-04-01 10:05:00|1890.1|1887.1|1888.8|1885.8|1890.1|1887.1|1888.8|1885.8|74
1743502200000|2025-04-01 10:10:00|1888.4|1885.4|1889.6|1886.6|1889.6|1886.6|1888.1|1885.1|61
1743502500000|2025-04-01 10:15:00|1889.4|1886.4|1890.4|1887.4|1891.1|1888.1|1889.4|1886.4|36
1743502800000|2025-04-01 10:20:00|1889.6|1886.6|1893.8|1890.8|1894.8|1891.8|1889.4|1886.4|76
1743503100000|2025-04-01 10:25:00|1894|1891|1896.8|1893.8|1896.8|1893.8|1894|1891|30
1743503400000|2025-04-01 10:30:00|1896.3|1893.3|1895.3|1892.3|1896.8|1893.8|1894.8|1891.8|21
1743503700000|2025-04-01 10:35:00|1894.8|1891.8|1896.8|1893.8|1898.8|1895.8|1894.8|1891.8|126
1743504000000|2025-04-01 10:40:00|1897.5|1894.5|1896.8|1893.8|1897.8|1894.8|1896.8|1893.8|54
1743504300000|2025-04-01 10:45:00|1897|1894|1897.8|1894.8|1898|1895|1896.8|1893.8|61
1743504600000|2025-04-01 10:50:00|1897.5|1894.5|1897.8|1894.8|1898|1895|1897.5|1894.5|24
1743504900000|2025-04-01 10:55:00|1898|1895|1897.8|1894.8|1898.2|1895.2|1897.8|1894.8|12
1743505200000|2025-04-01 11:00:00|1897.5|1894.5|1896|1893|1898.8|1895.8|1895.8|1892.8|58
1743505500000|2025-04-01 11:05:00|1895.8|1892.8|1894.2|1891.2|1896|1893|1894.2|1891.2|21
1743505800000|2025-04-01 11:10:00|1894.5|1891.5|1894.8|1891.8|1894.8|1891.8|1893.8|1890.8|23
1743506100000|2025-04-01 11:15:00|1895.2|1892.2|1893.8|1890.8|1895.2|1892.2|1893.8|1890.8|36
1743506400000|2025-04-01 11:20:00|1893.5|1890.5|1893.8|1890.8|1893.8|1890.8|1892.8|1889.8|22
1743506700000|2025-04-01 11:25:00|1893.2|1890.2|1892.8|1889.8|1893.8|1890.8|1892.8|1889.8|32
1743507000000|2025-04-01 11:30:00|1891.8|1888.8|1892.8|1889.8|1892.8|1889.8|1890.8|1887.8|116
1743507300000|2025-04-01 11:35:00|1892.6|1889.6|1890.8|1887.8|1892.6|1889.6|1890.8|1887.8|22
1743507600000|2025-04-01 11:40:00|1892.5|1889.5|1894.8|1891.8|1896|1893|1892.5|1889.5|81
1743507900000|2025-04-01 11:45:00|1894.5|1891.5|1894.5|1891.5|1895.8|1892.8|1893.5|1890.5|35
1743508200000|2025-04-01 11:50:00|1895.8|1892.8|1891.8|1888.8|1895.8|1892.8|1891.8|1888.8|20
1743508500000|2025-04-01 11:55:00|1890.8|1887.8|1888.8|1885.8|1891.8|1888.8|1887.8|1884.8|137
1743508800000|2025-04-01 12:00:00|1888.5|1885.5|1889.2|1886.2|1889.8|1886.8|1888.2|1885.2|139
1743509100000|2025-04-01 12:05:00|1889.5|1886.5|1889.8|1886.8|1893.8|1890.8|1889.2|1886.2|163
1743509400000|2025-04-01 12:10:00|1889.1|1886.1|1897.2|1894.2|1898.2|1895.2|1886.5|1883.5|911
1743509700000|2025-04-01 12:15:00|1896.9|1893.9|1896.2|1893.2|1897.2|1894.2|1894.9|1891.9|90
1743510000000|2025-04-01 12:20:00|1895.9|1892.9|1895.2|1892.2|1896.2|1893.2|1891.7|1888.7|209
1743510300000|2025-04-01 12:25:00|1894.9|1891.9|1896.2|1893.2|1897.2|1894.2|1894.9|1891.9|366
1743510600000|2025-04-01 12:30:00|1895.9|1892.9|1896.2|1893.2|1897.2|1894.2|1895.2|1892.2|120
1743510900000|2025-04-01 12:35:00|1896.5|1893.5|1898.2|1895.2|1899.2|1896.2|1896.2|1893.2|250
1743511200000|2025-04-01 12:40:00|1897.9|1894.9|1903.6|1900.6|1903.6|1900.6|1897.2|1894.2|648
1743511500000|2025-04-01 12:45:00|1903.3|1900.3|1904.6|1901.6|1908.3|1905.3|1903.3|1900.3|640
1743511800000|2025-04-01 12:50:00|1905.6|1902.6|1905.2|1902.2|1905.6|1902.6|1902.4|1899.4|167
1743512100000|2025-04-01 12:55:00|1904.9|1901.9|1899.2|1896.2|1904.9|1901.9|1899.2|1896.2|119
1743512400000|2025-04-01 13:00:00|1900.6|1897.6|1900.6|1897.6|1904.6|1901.6|1899.6|1896.6|408
1743512700000|2025-04-01 13:05:00|1901.3|1898.3|1903|1900|1905|1902|1901.3|1898.3|224
1743513000000|2025-04-01 13:10:00|1903.3|1900.3|1907.6|1904.6|1907.6|1904.6|1900.6|1897.6|350
1743513300000|2025-04-01 13:15:00|1906.6|1903.6|1906.6|1903.6|1907|1904|1905.6|1902.6|96
1743513600000|2025-04-01 13:20:00|1906.3|1903.3|1902.6|1899.6|1906.6|1903.6|1902.6|1899.6|430
1743513900000|2025-04-01 13:25:00|1902.3|1899.3|1902.8|1899.8|1904|1901|1901.6|1898.6|191
1743514200000|2025-04-01 13:30:00|1903|1900|1900|1897|1903.6|1900.6|1899|1896|341
1743514500000|2025-04-01 13:35:00|1900.3|1897.3|1895.9|1892.9|1900.3|1897.3|1895.9|1892.9|412
1743514800000|2025-04-01 13:40:00|1896.6|1893.6|1901.6|1898.6|1902.1|1899.1|1896.6|1893.6|252
1743515100000|2025-04-01 13:45:00|1901.9|1898.9|1903.9|1900.9|1904.6|1901.6|1901.2|1898.2|993
1743515400000|2025-04-01 13:50:00|1903.6|1900.6|1902.9|1899.9|1903.6|1900.6|1900.2|1897.2|196
1743515700000|2025-04-01 13:55:00|1902.2|1899.2|1901.2|1898.2|1902.2|1899.2|1899.5|1896.5|153
1743516000000|2025-04-01 14:00:00|1900.7|1897.7|1902.7|1899.7|1904.5|1901.5|1899.2|1896.2|146
1743516300000|2025-04-01 14:05:00|1903|1900|1902.7|1899.7|1905.2|1902.2|1900.7|1897.7|348
1743516600000|2025-04-01 14:10:00|1903|1900|1905.2|1902.2|1906.2|1903.2|1903|1900|924
1743516900000|2025-04-01 14:15:00|1905.5|1902.5|1907.2|1904.2|1907.5|1904.5|1905.5|1902.5|197
1743517200000|2025-04-01 14:20:00|1907.4|1904.4|1907.7|1904.7|1908.7|1905.7|1906.2|1903.2|727
1743517500000|2025-04-01 14:25:00|1908.4|1905.4|1906.7|1903.7|1908.7|1905.7|1906.7|1903.7|450
1743517800000|2025-04-01 14:30:00|1906.9|1903.9|1907.7|1904.7|1908.7|1905.7|1906.7|1903.7|317
1743518100000|2025-04-01 14:35:00|1907.4|1904.4|1906.7|1903.7|1907.7|1904.7|1905.7|1902.7|371
1743518400000|2025-04-01 14:40:00|1905.7|1902.7|1908.7|1905.7|1908.7|1905.7|1905.7|1902.7|238
1743518700000|2025-04-01 14:45:00|1909.2|1906.2|1904.5|1901.5|1909.7|1906.7|1904.3|1901.3|609
1743519000000|2025-04-01 14:50:00|1904.3|1901.3|1907|1904|1907.3|1904.3|1904.3|1901.3|268
1743519300000|2025-04-01 14:55:00|1906.7|1903.7|1903.3|1900.3|1906.7|1903.7|1903.3|1900.3|288
1743519600000|2025-04-01 15:00:00|1903.5|1900.5|1907.3|1904.3|1907.3|1904.3|1902.3|1899.3|248
1743519900000|2025-04-01 15:05:00|1908.3|1905.3|1916.4|1913.4|1917.1|1914.1|1908.3|1905.3|726
1743520200000|2025-04-01 15:10:00|1916.1|1913.1|1920.6|1917.6|1920.6|1917.6|1916.1|1913.1|576
1743520500000|2025-04-01 15:15:00|1922.6|1919.6|1924|1921|1925|1922|1921.6|1918.6|936
1743520800000|2025-04-01 15:20:00|1924.3|1921.3|1922.6|1919.6|1925|1922|1921.1|1918.1|528
1743521100000|2025-04-01 15:25:00|1922.8|1919.8|1924.6|1921.6|1925.6|1922.6|1922.3|1919.3|356
1743521400000|2025-04-01 15:30:00|1923.6|1920.6|1921.6|1918.6|1923.6|1920.6|1918.6|1915.6|470
1743521700000|2025-04-01 15:35:00|1921.1|1918.1|1920.6|1917.6|1922.6|1919.6|1919.6|1916.6|387
1743522000000|2025-04-01 15:40:00|1920.1|1917.1|1923.3|1920.3|1924.1|1921.1|1919.1|1916.1|208
1743522300000|2025-04-01 15:45:00|1923.1|1920.1|1922.6|1919.6|1923.1|1920.1|1920.1|1917.1|604
1743522600000|2025-04-01 15:50:00|1922.9|1919.9|1920.7|1917.7|1924.1|1921.1|1920.7|1917.7|335
1743522900000|2025-04-01 15:55:00|1921.1|1918.1|1922.4|1919.4|1923.9|1920.9|1920.7|1917.7|330
1743523200000|2025-04-01 16:00:00|1922|1919|1923.4|1920.4|1923.7|1920.7|1920.4|1917.4|334
1743523500000|2025-04-01 16:05:00|1923.7|1920.7|1921.4|1918.4|1923.7|1920.7|1919.9|1916.9|315
1743523800000|2025-04-01 16:10:00|1921.7|1918.7|1924.7|1921.7|1924.7|1921.7|1921.4|1918.4|249
1743524100000|2025-04-01 16:15:00|1925.4|1922.4|1920.7|1917.7|1925.7|1922.7|1920.7|1917.7|426
1743524400000|2025-04-01 16:20:00|1921.1|1918.1|1920.7|1917.7|1921.7|1918.7|1919.7|1916.7|373
1743524700000|2025-04-01 16:25:00|1919.7|1916.7|1909.3|1906.3|1919.9|1916.9|1907.3|1904.3|1131
1743525000000|2025-04-01 16:30:00|1911.3|1908.3|1910.3|1907.3|1912|1909|1908|1905|741
1743525300000|2025-04-01 16:35:00|1910|1907|1914.7|1911.7|1915.4|1912.4|1910|1907|520
1743525600000|2025-04-01 16:40:00|1914.5|1911.5|1917.7|1914.7|1919.7|1916.7|1912.7|1909.7|649
1743525900000|2025-04-01 16:45:00|1917.4|1914.4|1924.7|1921.7|1924.7|1921.7|1917.4|1914.4|662
1743526200000|2025-04-01 16:50:00|1923.7|1920.7|1925.1|1922.1|1927.1|1924.1|1922.1|1919.1|2861
1743526500000|2025-04-01 16:55:00|1926.1|1923.1|1924.8|1921.8|1928.1|1925.1|1924.7|1921.7|895
1743526800000|2025-04-01 17:00:00|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|0
1743579000000|2025-04-02 07:30:00|1922.8|1919.8|1923.7|1920.7|1925.7|1922.7|1918|1915|454
1743579300000|2025-04-02 07:35:00|1924|1921|1927|1924|1929.5|1926.5|1924|1921|266
1743579600000|2025-04-02 07:40:00|1927.2|1924.2|1928.7|1925.7|1929.7|1926.7|1926.7|1923.7|69
1743579900000|2025-04-02 07:45:00|1928.5|1925.5|1926.7|1923.7|1929.7|1926.7|1926.3|1923.3|116
1743580200000|2025-04-02 07:50:00|1927.3|1924.3|1923.3|1920.3|1930.7|1927.7|1923|1920|87
1743580500000|2025-04-02 07:55:00|1923.5|1920.5|1929|1926|1930.7|1927.7|1923.5|1920.5|88
1743580800000|2025-04-02 08:00:00|1929.3|1926.3|1928.7|1925.7|1930.7|1927.7|1927.7|1924.7|89
1743581100000|2025-04-02 08:05:00|1929.7|1926.7|1931.4|1928.4|1931.7|1928.7|1929.7|1926.7|141
1743581400000|2025-04-02 08:10:00|1931.7|1928.7|1933.4|1930.4|1933.7|1930.7|1931.4|1928.4|81
1743581700000|2025-04-02 08:15:00|1933.7|1930.7|1930.5|1927.5|1933.7|1930.7|1930.3|1927.3|156
1743582000000|2025-04-02 08:20:00|1930.3|1927.3|1920.6|1917.6|1930.3|1927.3|1920.6|1917.6|321
1743582300000|2025-04-02 08:25:00|1920.8|1917.8|1919.3|1916.3|1921.6|1918.6|1917.9|1914.9|151
1743582600000|2025-04-02 08:30:00|1918.8|1915.8|1916.9|1913.9|1918.8|1915.8|1915.9|1912.9|86
1743582900000|2025-04-02 08:35:00|1916.6|1913.6|1915.6|1912.6|1916.9|1913.9|1913.9|1910.9|145
1743583200000|2025-04-02 08:40:00|1915.9|1912.9|1915.9|1912.9|1916.4|1913.4|1915.9|1912.9|17
1743583500000|2025-04-02 08:45:00|1916.9|1913.9|1918.3|1915.3|1919.6|1916.6|1916.9|1913.9|55
1743583800000|2025-04-02 08:50:00|1918.6|1915.6|1918.9|1915.9|1919.3|1916.3|1918.3|1915.3|28
1743584100000|2025-04-02 08:55:00|1918.6|1915.6|1917.3|1914.3|1918.6|1915.6|1916.6|1913.6|46
1743584400000|2025-04-02 09:00:00|1916.9|1913.9|1916.3|1913.3|1917.9|1914.9|1916.3|1913.3|73
1743584700000|2025-04-02 09:05:00|1916.9|1913.9|1918.6|1915.6|1919.6|1916.6|1916.9|1913.9|37
1743585000000|2025-04-02 09:10:00|1918.9|1915.9|1916.3|1913.3|1919.6|1916.6|1916.3|1913.3|66
1743585300000|2025-04-02 09:15:00|1916.6|1913.6|1915.9|1912.9|1916.6|1913.6|1914.1|1911.1|85
1743585600000|2025-04-02 09:20:00|1916.1|1913.1|1919.3|1916.3|1919.9|1916.9|1915.3|1912.3|57
1743585900000|2025-04-02 09:25:00|1919.6|1916.6|1919.6|1916.6|1919.9|1916.9|1918.9|1915.9|29
1743586200000|2025-04-02 09:30:00|1919.9|1916.9|1919.9|1916.9|1920.9|1917.9|1918.9|1915.9|47
1743586500000|2025-04-02 09:35:00|1919.6|1916.6|1923.3|1920.3|1923.3|1920.3|1919.6|1916.6|85
1743586800000|2025-04-02 09:40:00|1923.6|1920.6|1925.3|1922.3|1925.3|1922.3|1923.3|1920.3|52
1743587100000|2025-04-02 09:45:00|1924.9|1921.9|1924.6|1921.6|1924.9|1921.9|1922.3|1919.3|45
1743587400000|2025-04-02 09:50:00|1924.1|1921.1|1924.6|1921.6|1924.6|1921.6|1923.6|1920.6|16
1743587700000|2025-04-02 09:55:00|1924.9|1921.9|1924.6|1921.6|1925.9|1922.9|1924.6|1921.6|18
1743588000000|2025-04-02 10:00:00|1923.9|1920.9|1922.9|1919.9|1924.9|1921.9|1922.1|1919.1|72
1743588300000|2025-04-02 10:05:00|1922.5|1919.5|1925.6|1922.6|1925.6|1922.6|1921.9|1918.9|44
1743588600000|2025-04-02 10:10:00|1925.3|1922.3|1924.9|1921.9|1925.3|1922.3|1924.6|1921.6|27
1743588900000|2025-04-02 10:15:00|1924.6|1921.6|1922.9|1919.9|1924.9|1921.9|1922.9|1919.9|37
1743589200000|2025-04-02 10:20:00|1923.6|1920.6|1923.9|1920.9|1924.9|1921.9|1923.6|1920.6|10
1743589500000|2025-04-02 10:25:00|1924.9|1921.9|1925.9|1922.9|1925.9|1922.9|1924.9|1921.9|19
1743589800000|2025-04-02 10:30:00|1925.6|1922.6|1922.3|1919.3|1925.6|1922.6|1922.1|1919.1|31
1743590100000|2025-04-02 10:35:00|1922.1|1919.1|1920.9|1917.9|1922.9|1919.9|1919.9|1916.9|50
1743590400000|2025-04-02 10:40:00|1919.9|1916.9|1917.9|1914.9|1919.9|1916.9|1917.9|1914.9|43
1743590700000|2025-04-02 10:45:00|1918.9|1915.9|1919.3|1916.3|1919.8|1916.8|1918.8|1915.8|33
1743591000000|2025-04-02 10:50:00|1918.8|1915.8|1917.3|1914.3|1920.6|1917.6|1917|1914|29
1743591300000|2025-04-02 10:55:00|1917|1914|1917.8|1914.8|1918.5|1915.5|1916.8|1913.8|63
1743591600000|2025-04-02 11:00:00|1918.2|1915.2|1916.4|1913.4|1918.8|1915.8|1914.8|1911.8|272
1743591900000|2025-04-02 11:05:00|1916.1|1913.1|1916.1|1913.1|1916.1|1913.1|1914.8|1911.8|75
1743592200000|2025-04-02 11:10:00|1915.8|1912.8|1914.4|1911.4|1915.8|1912.8|1914.4|1911.4|30
1743592500000|2025-04-02 11:15:00|1915.1|1912.1|1912.4|1909.4|1915.4|1912.4|1912.4|1909.4|245
1743592800000|2025-04-02 11:20:00|1911.8|1908.8|1911.4|1908.4|1912.4|1909.4|1911.4|1908.4|19
1743593100000|2025-04-02 11:25:00|1910.4|1907.4|1910.4|1907.4|1910.4|1907.4|1910.4|1907.4|38
1743593400000|2025-04-02 11:30:00|1909.2|1906.2|1905|1902|1909.2|1906.2|1904.4|1901.4|1426
1743593700000|2025-04-02 11:35:00|1905.2|1902.2|1904|1901|1905.2|1902.2|1904|1901|60
1743594000000|2025-04-02 11:40:00|1905|1902|1904|1901|1905.7|1902.7|1904|1901|82
1743594300000|2025-04-02 11:45:00|1903.7|1900.7|1905|1902|1905|1902|1903|1900|80
1743594600000|2025-04-02 11:50:00|1906|1903|1907|1904|1907|1904|1906|1903|60
1743594900000|2025-04-02 11:55:00|1906|1903|1905.4|1902.4|1906.7|1903.7|1903.7|1900.7|177
1743595200000|2025-04-02 12:00:00|1905.7|1902.7|1904.7|1901.7|1908.4|1905.4|1903.4|1900.4|582
1743595500000|2025-04-02 12:05:00|1904|1901|1905.5|1902.5|1905.5|1902.5|1903.4|1900.4|163
1743595800000|2025-04-02 12:10:00|1905|1902|1899|1896|1905|1902|1898|1895|299
1743596100000|2025-04-02 12:15:00|1899.3|1896.3|1901|1898|1902.5|1899.5|1899|1896|189
1743596400000|2025-04-02 12:20:00|1901.2|1898.2|1900|1897|1901.2|1898.2|1899|1896|77
1743596700000|2025-04-02 12:25:00|1900.7|1897.7|1902|1899|1902.2|1899.2|1900.7|1897.7|78
1743597000000|2025-04-02 12:30:00|1903|1900|1906|1903|1906|1903|1903|1900|93
1743597300000|2025-04-02 12:35:00|1906.5|1903.5|1906|1903|1908|1905|1905|1902|160
1743597600000|2025-04-02 12:40:00|1905|1902|1903|1900|1905|1902|1903|1900|74
1743597900000|2025-04-02 12:45:00|1902|1899|1902.8|1899.8|1904.1|1901.1|1899.6|1896.6|453
1743598200000|2025-04-02 12:50:00|1903.1|1900.1|1901.8|1898.8|1903.8|1900.8|1901.6|1898.6|59
1743598500000|2025-04-02 12:55:00|1901.6|1898.6|1901.6|1898.6|1902.3|1899.3|1901.3|1898.3|60
1743598800000|2025-04-02 13:00:00|1902|1899|1909.7|1906.7|1912.4|1909.4|1902|1899|453
1743599100000|2025-04-02 13:05:00|1909.4|1906.4|1916|1913|1916.2|1913.2|1908.7|1905.7|621
1743599400000|2025-04-02 13:10:00|1915.7|1912.7|1914.3|1911.3|1917|1914|1911.6|1908.6|515
1743599700000|2025-04-02 13:15:00|1914.6|1911.6|1917.6|1914.6|1918.8|1915.8|1911.6|1908.6|431
1743600000000|2025-04-02 13:20:00|1917.3|1914.3|1922.4|1919.4|1923|1920|1916.3|1913.3|460
1743600300000|2025-04-02 13:25:00|1922.7|1919.7|1921|1918|1924|1921|1919|1916|455
1743600600000|2025-04-02 13:30:00|1921.2|1918.2|1926|1923|1927|1924|1921.2|1918.2|549
1743600900000|2025-04-02 13:35:00|1926.4|1923.4|1926|1923|1926.7|1923.7|1922|1919|313
1743601200000|2025-04-02 13:40:00|1925|1922|1921|1918|1926|1923|1920|1917|285
1743601500000|2025-04-02 13:45:00|1922|1919|1923|1920|1923.8|1920.8|1920.3|1917.3|1157
1743601800000|2025-04-02 13:50:00|1923.3|1920.3|1926.6|1923.6|1927.6|1924.6|1923.3|1920.3|360
1743602100000|2025-04-02 13:55:00|1925.6|1922.6|1929.6|1926.6|1929.6|1926.6|1925.6|1922.6|325
1743602400000|2025-04-02 14:00:00|1929.3|1926.3|1926|1923|1930.6|1927.6|1925.3|1922.3|409
1743602700000|2025-04-02 14:05:00|1925.6|1922.6|1928.6|1925.6|1928.8|1925.8|1925.3|1922.3|227
1743603000000|2025-04-02 14:10:00|1928.8|1925.8|1930.6|1927.6|1931|1928|1925|1922|337
1743603300000|2025-04-02 14:15:00|1930.3|1927.3|1924.9|1921.9|1931.6|1928.6|1922.2|1919.2|838
1743603600000|2025-04-02 14:20:00|1924.6|1921.6|1917.2|1914.2|1924.6|1921.6|1916.8|1913.8|555
1743603900000|2025-04-02 14:25:00|1917.5|1914.5|1917.2|1914.2|1918.2|1915.2|1914.2|1911.2|416
1743604200000|2025-04-02 14:30:00|1918.2|1915.2|1925.6|1922.6|1926.1|1923.1|1915.9|1912.9|420
1743604500000|2025-04-02 14:35:00|1925.2|1922.2|1928|1925|1929|1926|1923.9|1920.9|1910
1743604800000|2025-04-02 14:40:00|1928.5|1925.5|1924|1921|1928.7|1925.7|1923|1920|1194
1743605100000|2025-04-02 14:45:00|1923.8|1920.8|1920.6|1917.6|1924|1921|1918.6|1915.6|1677
1743605400000|2025-04-02 14:50:00|1921.6|1918.6|1921.6|1918.6|1922.2|1919.2|1919.6|1916.6|253
1743605700000|2025-04-02 14:55:00|1921.9|1918.9|1925|1922|1925.7|1922.7|1921.9|1918.9|2234
1743606000000|2025-04-02 15:00:00|1925.4|1922.4|1924|1921|1927.3|1924.3|1924|1921|244
1743606300000|2025-04-02 15:05:00|1924.3|1921.3|1923|1920|1924.3|1921.3|1921.3|1918.3|128
1743606600000|2025-04-02 15:10:00|1923.3|1920.3|1925.3|1922.3|1925.3|1922.3|1923|1920|162
1743606900000|2025-04-02 15:15:00|1925.6|1922.6|1924.6|1921.6|1929.6|1926.6|1924.6|1921.6|379
1743607200000|2025-04-02 15:20:00|1925.2|1922.2|1922.6|1919.6|1925.6|1922.6|1922.6|1919.6|316
1743607500000|2025-04-02 15:25:00|1923.4|1920.4|1925.6|1922.6|1925.6|1922.6|1923.4|1920.4|142
1743607800000|2025-04-02 15:30:00|1925.3|1922.3|1931|1928|1931.3|1928.3|1924.6|1921.6|273
1743608100000|2025-04-02 15:35:00|1930|1927|1931.4|1928.4|1932|1929|1930|1927|193
1743608400000|2025-04-02 15:40:00|1932|1929|1933|1930|1933|1930|1929.6|1926.6|492
1743608700000|2025-04-02 15:45:00|1934|1931|1942.7|1939.7|1942.7|1939.7|1934|1931|1013
1743609000000|2025-04-02 15:50:00|1942.4|1939.4|1940|1937|1942.7|1939.7|1938|1935|441
1743609300000|2025-04-02 15:55:00|1941|1938|1942.6|1939.6|1942.6|1939.6|1940.6|1937.6|884
1743609600000|2025-04-02 16:00:00|1943|1940|1939.6|1936.6|1943|1940|1938.3|1935.3|807
1743609900000|2025-04-02 16:05:00|1939.8|1936.8|1941.6|1938.6|1941.6|1938.6|1939.6|1936.6|232
1743610200000|2025-04-02 16:10:00|1942.3|1939.3|1941.6|1938.6|1942.6|1939.6|1941.6|1938.6|168
1743610500000|2025-04-02 16:15:00|1942.1|1939.1|1943.3|1940.3|1945|1942|1941.8|1938.8|284
1743610800000|2025-04-02 16:20:00|1943.6|1940.6|1941.6|1938.6|1944.8|1941.8|1941.6|1938.6|358
1743611100000|2025-04-02 16:25:00|1944|1941|1944.3|1941.3|1944.3|1941.3|1941.6|1938.6|765
1743611400000|2025-04-02 16:30:00|1944.6|1941.6|1946.6|1943.6|1948.6|1945.6|1944.6|1941.6|500
1743611700000|2025-04-02 16:35:00|1946.8|1943.8|1948|1945|1952|1949|1944.6|1941.6|1673
1743612000000|2025-04-02 16:40:00|1948.5|1945.5|1948.3|1945.3|1950|1947|1946|1943|329
1743612300000|2025-04-02 16:45:00|1948.6|1945.6|1948.3|1945.3|1949.6|1946.6|1947.3|1944.3|411
1743612600000|2025-04-02 16:50:00|1948.5|1945.5|1949|1946|1950|1947|1946.6|1943.6|2403
1743612900000|2025-04-02 16:55:00|1949.3|1946.3|1948|1945|1950|1947|1946|1943|1044
1743665400000|2025-04-03 07:30:00|1922.7|1919.7|1929.1|1926.1|1931.1|1928.1|1918.4|1915.4|1287
1743665700000|2025-04-03 07:35:00|1928.4|1925.4|1929.1|1926.1|1931.9|1928.9|1928.4|1925.4|271
1743666000000|2025-04-03 07:40:00|1929.6|1926.6|1931.4|1928.4|1932.1|1929.1|1928.3|1925.3|134
1743666300000|2025-04-03 07:45:00|1932.4|1929.4|1935.8|1932.8|1937.8|1934.8|1932.4|1929.4|507
1743666600000|2025-04-03 07:50:00|1935.4|1932.4|1935.8|1932.8|1935.8|1932.8|1934.8|1931.8|58
1743666900000|2025-04-03 07:55:00|1934.1|1931.1|1935.6|1932.6|1935.6|1932.6|1932.4|1929.4|72
1743667200000|2025-04-03 08:00:00|1935.8|1932.8|1935.1|1932.1|1935.8|1932.8|1934.1|1931.1|30
1743667500000|2025-04-03 08:05:00|1935.8|1932.8|1936.8|1933.8|1936.8|1933.8|1935.6|1932.6|27
1743667800000|2025-04-03 08:10:00|1937.1|1934.1|1935.6|1932.6|1937.1|1934.1|1935.4|1932.4|31
1743668100000|2025-04-03 08:15:00|1935.4|1932.4|1939.8|1936.8|1939.8|1936.8|1935.4|1932.4|54
1743668400000|2025-04-03 08:20:00|1940.3|1937.3|1937.8|1934.8|1940.4|1937.4|1937.8|1934.8|52
1743668700000|2025-04-03 08:25:00|1937.7|1934.7|1937.7|1934.7|1938.7|1935.7|1937.1|1934.1|21
1743669000000|2025-04-03 08:30:00|1938.2|1935.2|1937.7|1934.7|1940.1|1937.1|1937.7|1934.7|47
1743669300000|2025-04-03 08:35:00|1936.7|1933.7|1933.7|1930.7|1937.7|1934.7|1933.6|1930.6|92
1743669600000|2025-04-03 08:40:00|1933.4|1930.4|1933.1|1930.1|1933.7|1930.7|1932.1|1929.1|58
1743669900000|2025-04-03 08:45:00|1933.4|1930.4|1933.4|1930.4|1934.7|1931.7|1932.6|1929.6|16
1743670200000|2025-04-03 08:50:00|1933.6|1930.6|1932.7|1929.7|1933.6|1930.6|1932.4|1929.4|27
1743670500000|2025-04-03 08:55:00|1933.1|1930.1|1933|1930|1933.7|1930.7|1932.4|1929.4|15
1743670800000|2025-04-03 09:00:00|1933.4|1930.4|1933.7|1930.7|1934.5|1931.5|1932.5|1929.5|48
1743671100000|2025-04-03 09:05:00|1934|1931|1938.7|1935.7|1938.7|1935.7|1934|1931|119
1743671400000|2025-04-03 09:10:00|1939.2|1936.2|1941.4|1938.4|1942|1939|1939.1|1936.1|129
1743671700000|2025-04-03 09:15:00|1941.7|1938.7|1942.7|1939.7|1942.7|1939.7|1941.7|1938.7|32
1743672000000|2025-04-03 09:20:00|1942.4|1939.4|1939.7|1936.7|1942.7|1939.7|1939.7|1936.7|22
1743672300000|2025-04-03 09:25:00|1939.4|1936.4|1937.7|1934.7|1939.7|1936.7|1937.2|1934.2|177
1743672600000|2025-04-03 09:30:00|1938.7|1935.7|1939.7|1936.7|1940.7|1937.7|1937.7|1934.7|30
1743672900000|2025-04-03 09:35:00|1940.4|1937.4|1940.7|1937.7|1940.7|1937.7|1938.7|1935.7|41
1743673200000|2025-04-03 09:40:00|1940.2|1937.2|1939.3|1936.3|1940.7|1937.7|1939.3|1936.3|31
1743673500000|2025-04-03 09:45:00|1939|1936|1940.2|1937.2|1940.7|1937.7|1939|1936|39
1743673800000|2025-04-03 09:50:00|1940|1937|1939.7|1936.7|1941.7|1938.7|1939.5|1936.5|35
1743674100000|2025-04-03 09:55:00|1939.5|1936.5|1938.3|1935.3|1939.5|1936.5|1937.5|1934.5|21
1743674400000|2025-04-03 10:00:00|1937.7|1934.7|1931.3|1928.3|1937.7|1934.7|1931|1928|155
1743674700000|2025-04-03 10:05:00|1931|1928|1930.3|1927.3|1932|1929|1929.3|1926.3|334
1743675000000|2025-04-03 10:10:00|1929|1926|1928|1925|1929|1926|1927|1924|2023
1743675300000|2025-04-03 10:15:00|1928.3|1925.3|1924|1921|1929|1926|1923.6|1920.6|1661
1743675600000|2025-04-03 10:20:00|1924.3|1921.3|1921.6|1918.6|1924.6|1921.6|1921.6|1918.6|72
1743675900000|2025-04-03 10:25:00|1922.1|1919.1|1921.6|1918.6|1922.6|1919.6|1921.6|1918.6|107
1743676200000|2025-04-03 10:30:00|1921.2|1918.2|1919.3|1916.3|1921.2|1918.2|1918.6|1915.6|1801
1743676500000|2025-04-03 10:35:00|1919.1|1916.1|1918.6|1915.6|1919.6|1916.6|1918.6|1915.6|36
1743676800000|2025-04-03 10:40:00|1919.6|1916.6|1916.6|1913.6|1919.6|1916.6|1916.3|1913.3|254
1743677100000|2025-04-03 10:45:00|1916.9|1913.9|1916.6|1913.6|1917.6|1914.6|1916.6|1913.6|75
1743677400000|2025-04-03 10:50:00|1916.8|1913.8|1911.2|1908.2|1916.8|1913.8|1909.6|1906.6|458
1743677700000|2025-04-03 10:55:00|1910.9|1907.9|1910.2|1907.2|1911.2|1908.2|1909.9|1906.9|112
1743678000000|2025-04-03 11:00:00|1908.2|1905.2|1906.9|1903.9|1908.2|1905.2|1906.9|1903.9|325
1743678300000|2025-04-03 11:05:00|1907.2|1904.2|1904.9|1901.9|1907.2|1904.2|1904.9|1901.9|289
1743678600000|2025-04-03 11:10:00|1905.2|1902.2|1908.6|1905.6|1908.6|1905.6|1905.2|1902.2|579
1743678900000|2025-04-03 11:15:00|1908.7|1905.7|1909.2|1906.2|1910.9|1907.9|1908.7|1905.7|104
1743679200000|2025-04-03 11:20:00|1909.6|1906.6|1909.9|1906.9|1910.6|1907.6|1909.6|1906.6|130
1743679500000|2025-04-03 11:25:00|1910.6|1907.6|1908.6|1905.6|1910.9|1907.9|1908.6|1905.6|211
1743679800000|2025-04-03 11:30:00|1907.6|1904.6|1909.6|1906.6|1909.6|1906.6|1906.9|1903.9|116
1743680100000|2025-04-03 11:35:00|1909.7|1906.7|1910.9|1907.9|1910.9|1907.9|1909.6|1906.6|113
1743680400000|2025-04-03 11:40:00|1910.6|1907.6|1910.5|1907.5|1910.9|1907.9|1910.5|1907.5|95
1743680700000|2025-04-03 11:45:00|1910.7|1907.7|1910.9|1907.9|1910.9|1907.9|1909.5|1906.5|117
1743681000000|2025-04-03 11:50:00|1913.4|1910.4|1916.9|1913.9|1916.9|1913.9|1911.2|1908.2|295
1743681300000|2025-04-03 11:55:00|1917.2|1914.2|1916.9|1913.9|1917.2|1914.2|1915.5|1912.5|67
1743681600000|2025-04-03 12:00:00|1917.5|1914.5|1912.2|1909.2|1917.5|1914.5|1912.2|1909.2|374
1743681900000|2025-04-03 12:05:00|1911.9|1908.9|1914.5|1911.5|1915.5|1912.5|1911.9|1908.9|279
1743682200000|2025-04-03 12:10:00|1912.5|1909.5|1907.5|1904.5|1912.5|1909.5|1907.5|1904.5|746
1743682500000|2025-04-03 12:15:00|1907.9|1904.9|1913.5|1910.5|1913.5|1910.5|1906.5|1903.5|278
1743682800000|2025-04-03 12:20:00|1913.9|1910.9|1908.8|1905.8|1914.5|1911.5|1908.5|1905.5|249
1743683100000|2025-04-03 12:25:00|1908.5|1905.5|1909.8|1906.8|1909.8|1906.8|1907.8|1904.8|285
1743683400000|2025-04-03 12:30:00|1910.2|1907.2|1910.2|1907.2|1911.8|1908.8|1905.5|1902.5|483
1743683700000|2025-04-03 12:35:00|1909.8|1906.8|1909.2|1906.2|1909.8|1906.8|1907.2|1904.2|379
1743684000000|2025-04-03 12:40:00|1908.5|1905.5|1906.8|1903.8|1910.3|1907.3|1906.8|1903.8|167
1743684300000|2025-04-03 12:45:00|1906.2|1903.2|1906.2|1903.2|1907.2|1904.2|1904.2|1901.2|1536
1743684600000|2025-04-03 12:50:00|1906.8|1903.8|1909.2|1906.2|1910.2|1907.2|1906.2|1903.2|169
1743684900000|2025-04-03 12:55:00|1907.8|1904.8|1904.2|1901.2|1907.8|1904.8|1904.2|1901.2|379
1743685200000|2025-04-03 13:00:00|1904.5|1901.5|1904.2|1901.2|1906.2|1903.2|1903.2|1900.2|491
1743685500000|2025-04-03 13:05:00|1904.5|1901.5|1902.1|1899.1|1905.2|1902.2|1902.1|1899.1|791
1743685800000|2025-04-03 13:10:00|1903.1|1900.1|1891.5|1888.5|1903.1|1900.1|1890.8|1887.8|1282
1743686100000|2025-04-03 13:15:00|1891.8|1888.8|1896.5|1893.5|1896.5|1893.5|1888.1|1885.1|822
1743686400000|2025-04-03 13:20:00|1896.8|1893.8|1897.8|1894.8|1902.1|1899.1|1896.5|1893.5|713
1743686700000|2025-04-03 13:25:00|1897.3|1894.3|1895.8|1892.8|1898.8|1895.8|1894.8|1891.8|653
1743687000000|2025-04-03 13:30:00|1894.5|1891.5|1896|1893|1896.8|1893.8|1891.8|1888.8|1005
1743687300000|2025-04-03 13:35:00|1896.1|1893.1|1902.1|1899.1|1902.8|1899.8|1896.1|1893.1|832
1743687600000|2025-04-03 13:40:00|1901.1|1898.1|1907.1|1904.1|1909.5|1906.5|1901.1|1898.1|435
1743687900000|2025-04-03 13:45:00|1906.5|1903.5|1906.5|1903.5|1907.5|1904.5|1902.1|1899.1|604
1743688200000|2025-04-03 13:50:00|1906.8|1903.8|1902.5|1899.5|1908.3|1905.3|1901.8|1898.8|842
1743688500000|2025-04-03 13:55:00|1902.8|1899.8|1899.1|1896.1|1904.1|1901.1|1899.1|1896.1|325
1743688800000|2025-04-03 14:00:00|1899.4|1896.4|1899.5|1896.5|1902.1|1899.1|1899.1|1896.1|591
1743689100000|2025-04-03 14:05:00|1899.1|1896.1|1901.1|1898.1|1902.4|1899.4|1898.1|1895.1|367
1743689400000|2025-04-03 14:10:00|1901.4|1898.4|1900.8|1897.8|1906.1|1903.1|1898.1|1895.1|243
1743689700000|2025-04-03 14:15:00|1901.8|1898.8|1900.4|1897.4|1902.8|1899.8|1900.4|1897.4|183
1743690000000|2025-04-03 14:20:00|1901.2|1898.2|1900.8|1897.8|1902.4|1899.4|1899.8|1896.8|124
1743690300000|2025-04-03 14:25:00|1900.4|1897.4|1902.8|1899.8|1902.8|1899.8|1899.1|1896.1|164
1743690600000|2025-04-03 14:30:00|1903.1|1900.1|1904.8|1901.8|1904.8|1901.8|1902.4|1899.4|224
1743690900000|2025-04-03 14:35:00|1904.9|1901.9|1904.8|1901.8|1906.8|1903.8|1904.8|1901.8|186
1743691200000|2025-04-03 14:40:00|1904.7|1901.7|1904.1|1901.1|1904.7|1901.7|1901.7|1898.7|124
1743691500000|2025-04-03 14:45:00|1903.9|1900.9|1902.7|1899.7|1905.4|1902.4|1901.4|1898.4|135
1743691800000|2025-04-03 14:50:00|1903.4|1900.4|1906.4|1903.4|1906.4|1903.4|1901.9|1898.9|171
1743692100000|2025-04-03 14:55:00|1906.7|1903.7|1907.7|1904.7|1908.9|1905.9|1904.7|1901.7|404
1743692400000|2025-04-03 15:00:00|1908.4|1905.4|1908.7|1905.7|1909.7|1906.7|1904.7|1901.7|190
1743692700000|2025-04-03 15:05:00|1908.1|1905.1|1905.4|1902.4|1908.7|1905.7|1904.7|1901.7|220
1743693000000|2025-04-03 15:10:00|1905.7|1902.7|1908.7|1905.7|1908.7|1905.7|1904.9|1901.9|181
1743693300000|2025-04-03 15:15:00|1907.7|1904.7|1905.7|1902.7|1907.7|1904.7|1905.7|1902.7|156
1743693600000|2025-04-03 15:20:00|1906.1|1903.1|1913.1|1910.1|1913.7|1910.7|1905.7|1902.7|457
1743693900000|2025-04-03 15:25:00|1912.9|1909.9|1912.7|1909.7|1917.1|1914.1|1911.7|1908.7|396
1743694200000|2025-04-03 15:30:00|1913.7|1910.7|1910.9|1907.9|1913.9|1910.9|1910.7|1907.7|228
1743694500000|2025-04-03 15:35:00|1910.7|1907.7|1909.7|1906.7|1912.4|1909.4|1908.7|1905.7|160
1743694800000|2025-04-03 15:40:00|1910.1|1907.1|1910.1|1907.1|1911.1|1908.1|1908.1|1905.1|109
1743695100000|2025-04-03 15:45:00|1909.4|1906.4|1909.9|1906.9|1910.7|1907.7|1907.4|1904.4|192
1743695400000|2025-04-03 15:50:00|1909.7|1906.7|1909.7|1906.7|1909.7|1906.7|1908.7|1905.7|79
1743695700000|2025-04-03 15:55:00|1910.7|1907.7|1908.7|1905.7|1911.4|1908.4|1908.7|1905.7|278
1743696000000|2025-04-03 16:00:00|1908.4|1905.4|1911.7|1908.7|1912.7|1909.7|1907.7|1904.7|412
1743696300000|2025-04-03 16:05:00|1910.7|1907.7|1908.4|1905.4|1910.7|1907.7|1908.4|1905.4|245
1743696600000|2025-04-03 16:10:00|1908.1|1905.1|1906.7|1903.7|1909.4|1906.4|1906.7|1903.7|203
1743696900000|2025-04-03 16:15:00|1906.4|1903.4|1906.7|1903.7|1907.9|1904.9|1905.7|1902.7|236
1743697200000|2025-04-03 16:20:00|1905.7|1902.7|1904.7|1901.7|1906.1|1903.1|1904.7|1901.7|173
1743697500000|2025-04-03 16:25:00|1905.7|1902.7|1905.7|1902.7|1906.4|1903.4|1904.7|1901.7|359
1743697800000|2025-04-03 16:30:00|1906.1|1903.1|1905.3|1902.3|1906.1|1903.1|1902.3|1899.3|1451
1743698100000|2025-04-03 16:35:00|1905.5|1902.5|1904.3|1901.3|1905.5|1902.5|1903.3|1900.3|326
1743698400000|2025-04-03 16:40:00|1904.7|1901.7|1906.7|1903.7|1908|1905|1904.3|1901.3|408
1743698700000|2025-04-03 16:45:00|1907|1904|1910.7|1907.7|1910.7|1907.7|1907|1904|393
1743699000000|2025-04-03 16:50:00|1911.4|1908.4|1901.3|1898.3|1911.4|1908.4|1901|1898|3588
1743699300000|2025-04-03 16:55:00|1901|1898|1898.2|1895.2|1901|1898|1898.2|1895.2|1458
1743751800000|2025-04-04 07:30:00|1895.5|1892.5|1887.9|1884.9|1895.5|1892.5|1885.8|1882.8|367
1743752100000|2025-04-04 07:35:00|1888.2|1885.2|1885.4|1882.4|1888.2|1885.2|1885.4|1882.4|110
1743752400000|2025-04-04 07:40:00|1885.2|1882.2|1888.9|1885.9|1888.9|1885.9|1884.9|1881.9|94
1743752700000|2025-04-04 07:45:00|1889.8|1886.8|1890.5|1887.5|1891.4|1888.4|1888.2|1885.2|146
1743753000000|2025-04-04 07:50:00|1890.2|1887.2|1891.2|1888.2|1891.2|1888.2|1889.2|1886.2|213
1743753300000|2025-04-04 07:55:00|1891.7|1888.7|1890.2|1887.2|1891.9|1888.9|1889.9|1886.9|107
1743753600000|2025-04-04 08:00:00|1889.9|1886.9|1890.7|1887.7|1890.7|1887.7|1888.2|1885.2|164
1743753900000|2025-04-04 08:05:00|1891.2|1888.2|1890.7|1887.7|1892.2|1889.2|1889.4|1886.4|226
1743754200000|2025-04-04 08:10:00|1891.2|1888.2|1888.2|1885.2|1892.5|1889.5|1888.2|1885.2|623
1743754500000|2025-04-04 08:15:00|1888|1885|1885.1|1882.1|1888.2|1885.2|1884.1|1881.1|1964
1743754800000|2025-04-04 08:20:00|1884.6|1881.6|1886.1|1883.1|1886.8|1883.8|1884.5|1881.5|149
1743755100000|2025-04-04 08:25:00|1885.8|1882.8|1886.8|1883.8|1887.5|1884.5|1885.6|1882.6|129
1743755400000|2025-04-04 08:30:00|1886.6|1883.6|1883.8|1880.8|1886.8|1883.8|1883.8|1880.8|127
1743755700000|2025-04-04 08:35:00|1884.1|1881.1|1884.8|1881.8|1884.8|1881.8|1883.8|1880.8|178
1743756000000|2025-04-04 08:40:00|1884.5|1881.5|1880.8|1877.8|1884.5|1881.5|1880.8|1877.8|332
1743756300000|2025-04-04 08:45:00|1881.1|1878.1|1881.8|1878.8|1882.1|1879.1|1880.8|1877.8|76
1743756600000|2025-04-04 08:50:00|1881.5|1878.5|1881.8|1878.8|1883.8|1880.8|1880.8|1877.8|82
1743756900000|2025-04-04 08:55:00|1881.3|1878.3|1882.8|1879.8|1882.8|1879.8|1881.1|1878.1|87
1743757200000|2025-04-04 09:00:00|1882.1|1879.1|1883.1|1880.1|1885.5|1882.5|1882.1|1879.1|76
1743757500000|2025-04-04 09:05:00|1882.8|1879.8|1885.8|1882.8|1885.8|1882.8|1881.8|1878.8|43
1743757800000|2025-04-04 09:10:00|1885.1|1882.1|1885.8|1882.8|1885.8|1882.8|1884.6|1881.6|31
1743758100000|2025-04-04 09:15:00|1886.6|1883.6|1889.8|1886.8|1890.8|1887.8|1885.8|1882.8|59
1743758400000|2025-04-04 09:20:00|1889.4|1886.4|1889.6|1886.6|1890.1|1887.1|1888.6|1885.6|40
1743758700000|2025-04-04 09:25:00|1889.4|1886.4|1886.9|1883.9|1890.1|1887.1|1886.6|1883.6|36
1743759000000|2025-04-04 09:30:00|1887.1|1884.1|1893.8|1890.8|1893.8|1890.8|1886.1|1883.1|598
1743759300000|2025-04-04 09:35:00|1893.5|1890.5|1895.8|1892.8|1895.8|1892.8|1893.2|1890.2|73
1743759600000|2025-04-04 09:40:00|1895.2|1892.2|1893.2|1890.2|1896.2|1893.2|1892.8|1889.8|81
1743759900000|2025-04-04 09:45:00|1893.8|1890.8|1894.5|1891.5|1894.8|1891.8|1892.8|1889.8|75
1743760200000|2025-04-04 09:50:00|1894.8|1891.8|1893.5|1890.5|1895.5|1892.5|1893.5|1890.5|42
1743760500000|2025-04-04 09:55:00|1893.8|1890.8|1891.5|1888.5|1893.8|1890.8|1889.8|1886.8|57
1743760800000|2025-04-04 10:00:00|1891.8|1888.8|1893.8|1890.8|1894.2|1891.2|1890.8|1887.8|45
1743761100000|2025-04-04 10:05:00|1893.5|1890.5|1892|1889|1893.5|1890.5|1890.8|1887.8|72
1743761400000|2025-04-04 10:10:00|1892.3|1889.3|1892.8|1889.8|1895.5|1892.5|1890.8|1887.8|104
1743761700000|2025-04-04 10:15:00|1892.5|1889.5|1893.8|1890.8|1894.5|1891.5|1891.8|1888.8|109
1743762000000|2025-04-04 10:20:00|1893.5|1890.5|1889.8|1886.8|1893.5|1890.5|1887.8|1884.8|143
1743762300000|2025-04-04 10:25:00|1890.2|1887.2|1887.8|1884.8|1890.8|1887.8|1887.8|1884.8|91
1743762600000|2025-04-04 10:30:00|1887.6|1884.6|1883.8|1880.8|1887.8|1884.8|1883.8|1880.8|72
1743762900000|2025-04-04 10:35:00|1882.8|1879.8|1881.8|1878.8|1883.8|1880.8|1881.8|1878.8|174
1743763200000|2025-04-04 10:40:00|1880.8|1877.8|1881|1878|1883.8|1880.8|1880.8|1877.8|192
1743763500000|2025-04-04 10:45:00|1881.2|1878.2|1881.8|1878.8|1881.8|1878.8|1880.8|1877.8|120
1743763800000|2025-04-04 10:50:00|1881.3|1878.3|1880.8|1877.8|1882.4|1879.4|1880.8|1877.8|86
1743764100000|2025-04-04 10:55:00|1881.8|1878.8|1881.2|1878.2|1881.8|1878.8|1880.8|1877.8|104
1743764400000|2025-04-04 11:00:00|1881|1878|1881|1878|1881.2|1878.2|1880.2|1877.2|52
1743764700000|2025-04-04 11:05:00|1881.2|1878.2|1880|1877|1882.2|1879.2|1878.5|1875.5|550
1743765000000|2025-04-04 11:10:00|1880.2|1877.2|1880.5|1877.5|1882.2|1879.2|1879.8|1876.8|346
1743765300000|2025-04-04 11:15:00|1880.8|1877.8|1879.8|1876.8|1881.8|1878.8|1879.8|1876.8|133
1743765600000|2025-04-04 11:20:00|1879.2|1876.2|1877.5|1874.5|1879.2|1876.2|1877.2|1874.2|455
1743765900000|2025-04-04 11:25:00|1877.8|1874.8|1874.8|1871.8|1877.8|1874.8|1874.8|1871.8|325
1743766200000|2025-04-04 11:30:00|1874.2|1871.2|1877.2|1874.2|1877.2|1874.2|1873.2|1870.2|465
1743766500000|2025-04-04 11:35:00|1878.2|1875.2|1877.5|1874.5|1880.5|1877.5|1877.5|1874.5|259
1743766800000|2025-04-04 11:40:00|1877.2|1874.2|1875.8|1872.8|1877.8|1874.8|1875.3|1872.3|39
1743767100000|2025-04-04 11:45:00|1875.5|1872.5|1876.2|1873.2|1876.8|1873.8|1874.2|1871.2|484
1743767400000|2025-04-04 11:50:00|1876.5|1873.5|1883.2|1880.2|1883.5|1880.5|1875.5|1872.5|594
1743767700000|2025-04-04 11:55:00|1883.3|1880.3|1888.4|1885.4|1888.9|1885.9|1883.3|1880.3|326
1743768000000|2025-04-04 12:00:00|1888.2|1885.2|1887.8|1884.8|1888.5|1885.5|1877.8|1874.8|737
1743768300000|2025-04-04 12:05:00|1888.2|1885.2|1887.2|1884.2|1892.7|1889.7|1885.7|1882.7|846
1743768600000|2025-04-04 12:10:00|1887.9|1884.9|1894.2|1891.2|1896.9|1893.9|1887.2|1884.2|1783
1743768900000|2025-04-04 12:15:00|1893.9|1890.9|1888.3|1885.3|1894.5|1891.5|1886.2|1883.2|1015
1743769200000|2025-04-04 12:20:00|1888.2|1885.2|1882.7|1879.7|1888.2|1885.2|1882.7|1879.7|237
1743769500000|2025-04-04 12:25:00|1882.8|1879.8|1890.3|1887.3|1890.3|1887.3|1882.2|1879.2|190
1743769800000|2025-04-04 12:30:00|1889.8|1886.8|1894.5|1891.5|1894.5|1891.5|1889.5|1886.5|212
1743770100000|2025-04-04 12:35:00|1894.8|1891.8|1892.2|1889.2|1896|1893|1891.3|1888.3|346
1743770400000|2025-04-04 12:40:00|1891.8|1888.8|1893.2|1890.2|1894.5|1891.5|1891.5|1888.5|325
1743770700000|2025-04-04 12:45:00|1892.5|1889.5|1896.9|1893.9|1897.2|1894.2|1892.5|1889.5|2256
1743771000000|2025-04-04 12:50:00|1896.2|1893.2|1894.5|1891.5|1896.5|1893.5|1894.5|1891.5|124
1743771300000|2025-04-04 12:55:00|1894.2|1891.2|1888.5|1885.5|1895.5|1892.5|1888.2|1885.2|223
1743771600000|2025-04-04 13:00:00|1888.2|1885.2|1878.8|1875.8|1888.5|1885.5|1878.8|1875.8|461
1743771900000|2025-04-04 13:05:00|1879.5|1876.5|1878.5|1875.5|1880.2|1877.2|1877.8|1874.8|717
1743772200000|2025-04-04 13:10:00|1878.2|1875.2|1874.5|1871.5|1878.5|1875.5|1874.5|1871.5|524
1743772500000|2025-04-04 13:15:00|1874.8|1871.8|1874.5|1871.5|1877.2|1874.2|1873.5|1870.5|661
1743772800000|2025-04-04 13:20:00|1873.8|1870.8|1874.1|1871.1|1874.5|1871.5|1871.8|1868.8|789
1743773100000|2025-04-04 13:25:00|1874.5|1871.5|1876.1|1873.1|1876.1|1873.1|1874.1|1871.1|394
1743773400000|2025-04-04 13:30:00|1876|1873|1873.1|1870.1|1880.5|1877.5|1873.1|1870.1|270
1743773700000|2025-04-04 13:35:00|1873.5|1870.5|1872.5|1869.5|1874.5|1871.5|1871.5|1868.5|724
1743774000000|2025-04-04 13:40:00|1871.8|1868.8|1869.5|1866.5|1872.9|1869.9|1868.5|1865.5|722
1743774300000|2025-04-04 13:45:00|1870|1867|1873.9|1870.9|1875.9|1872.9|1869.5|1866.5|1032
1743774600000|2025-04-04 13:50:00|1874.5|1871.5|1869.5|1866.5|1875.9|1872.9|1869.5|1866.5|1708
1743774900000|2025-04-04 13:55:00|1869.1|1866.1|1870.8|1867.8|1872.1|1869.1|1868.5|1865.5|282
1743775200000|2025-04-04 14:00:00|1871.1|1868.1|1869.1|1866.1|1871.1|1868.1|1868.5|1865.5|451
1743775500000|2025-04-04 14:05:00|1870.1|1867.1|1869.1|1866.1|1870.8|1867.8|1869.1|1866.1|620
1743775800000|2025-04-04 14:10:00|1869.8|1866.8|1870.1|1867.1|1871.5|1868.5|1869.1|1866.1|528
1743776100000|2025-04-04 14:15:00|1869.8|1866.8|1872.5|1869.5|1873.5|1870.5|1869.8|1866.8|238
1743776400000|2025-04-04 14:20:00|1872.1|1869.1|1879.2|1876.2|1879.2|1876.2|1870.1|1867.1|1038
1743776700000|2025-04-04 14:25:00|1878.9|1875.9|1879.5|1876.5|1884.9|1881.9|1878.9|1875.9|697
1743777000000|2025-04-04 14:30:00|1879.8|1876.8|1881.9|1878.9|1884.9|1881.9|1879.8|1876.8|912
1743777300000|2025-04-04 14:35:00|1882.2|1879.2|1884.9|1881.9|1885.4|1882.4|1881.4|1878.4|335
1743777600000|2025-04-04 14:40:00|1883.9|1880.9|1880.2|1877.2|1884.9|1881.9|1880.2|1877.2|200
1743777900000|2025-04-04 14:45:00|1883.2|1880.2|1881.5|1878.5|1883.5|1880.5|1877.5|1874.5|1075
1743778200000|2025-04-04 14:50:00|1881.8|1878.8|1885.5|1882.5|1885.9|1882.9|1881.5|1878.5|539
1743778500000|2025-04-04 14:55:00|1885.1|1882.1|1878.8|1875.8|1885.1|1882.1|1878.5|1875.5|338
1743778800000|2025-04-04 15:00:00|1879.1|1876.1|1891.2|1888.2|1892.5|1889.5|1877.8|1874.8|900
1743779100000|2025-04-04 15:05:00|1890.9|1887.9|1888.9|1885.9|1892.5|1889.5|1887.2|1884.2|425
1743779400000|2025-04-04 15:10:00|1889.2|1886.2|1889.5|1886.5|1891.9|1888.9|1886.9|1883.9|566
1743779700000|2025-04-04 15:15:00|1889.2|1886.2|1888.9|1885.9|1894.2|1891.2|1887.9|1884.9|312
1743780000000|2025-04-04 15:20:00|1888.2|1885.2|1889.9|1886.9|1891.9|1888.9|1887.9|1884.9|602
1743780300000|2025-04-04 15:25:00|1887.9|1884.9|1882.5|1879.5|1887.9|1884.9|1882.5|1879.5|500
1743780600000|2025-04-04 15:30:00|1881.5|1878.5|1880.5|1877.5|1883.8|1880.8|1880.5|1877.5|360
1743780900000|2025-04-04 15:35:00|1880.8|1877.8|1881.9|1878.9|1881.9|1878.9|1878.5|1875.5|893
1743781200000|2025-04-04 15:40:00|1880.5|1877.5|1878.9|1875.9|1882.7|1879.7|1877.9|1874.9|897
1743781500000|2025-04-04 15:45:00|1878.5|1875.5|1877.2|1874.2|1879.9|1876.9|1877.2|1874.2|383
1743781800000|2025-04-04 15:50:00|1876.9|1873.9|1874.8|1871.8|1876.9|1873.9|1874.8|1871.8|469
1743782100000|2025-04-04 15:55:00|1874.5|1871.5|1873.5|1870.5|1877|1874|1872.5|1869.5|546
1743782400000|2025-04-04 16:00:00|1873.1|1870.1|1872.5|1869.5|1873.5|1870.5|1872.5|1869.5|302
1743782700000|2025-04-04 16:05:00|1872.8|1869.8|1871.5|1868.5|1873.5|1870.5|1870.8|1867.8|583
1743783000000|2025-04-04 16:10:00|1872.5|1869.5|1872.5|1869.5|1873.5|1870.5|1871.5|1868.5|342
1743783300000|2025-04-04 16:15:00|1871.8|1868.8|1870.5|1867.5|1871.8|1868.8|1869.8|1866.8|500
1743783600000|2025-04-04 16:20:00|1871.5|1868.5|1870.8|1867.8|1872.1|1869.1|1870.1|1867.1|1681
1743783900000|2025-04-04 16:25:00|1871.1|1868.1|1873.8|1870.8|1873.8|1870.8|1870.8|1867.8|2041
1743784200000|2025-04-04 16:30:00|1874.1|1871.1|1871.5|1868.5|1875.5|1872.5|1871.3|1868.3|1253
1743784500000|2025-04-04 16:35:00|1872.5|1869.5|1875.2|1872.2|1876.8|1873.8|1872.5|1869.5|475
1743784800000|2025-04-04 16:40:00|1874.8|1871.8|1876.6|1873.6|1876.6|1873.6|1872.8|1869.8|1580
1743785100000|2025-04-04 16:45:00|1875.9|1872.9|1875.2|1872.2|1878.2|1875.2|1874.2|1871.2|1107
1743785400000|2025-04-04 16:50:00|1875|1872|1875.2|1872.2|1878.8|1875.8|1872.5|1869.5|3515
1743785700000|2025-04-04 16:55:00|1875.6|1872.6|1881.9|1878.9|1886.2|1883.2|1875.6|1872.6|2203
1743786000000|2025-04-04 17:00:00|1882.2|1879.2|1882.2|1879.2|1882.2|1879.2|1882.2|1879.2|0
1744011000000|2025-04-07 07:30:00|1871|1868|1860.5|1857.5|1871|1868|1859.5|1856.5|1008
1744011300000|2025-04-07 07:35:00|1860.3|1857.3|1862.5|1859.5|1867.5|1864.5|1860.2|1857.2|419
1744011600000|2025-04-07 07:40:00|1862.3|1859.3|1862|1859|1862.8|1859.8|1860.8|1857.8|212
1744011900000|2025-04-07 07:45:00|1863.8|1860.8|1859.8|1856.8|1865.8|1862.8|1859.8|1856.8|372
1744012200000|2025-04-07 07:50:00|1859.5|1856.5|1859.3|1856.3|1860.8|1857.8|1858.2|1855.2|323
1744012500000|2025-04-07 07:55:00|1859.2|1856.2|1860.5|1857.5|1861.2|1858.2|1859.2|1856.2|59
1744012800000|2025-04-07 08:00:00|1860.8|1857.8|1862.8|1859.8|1862.8|1859.8|1859.2|1856.2|122
1744013100000|2025-04-07 08:05:00|1863.2|1860.2|1861.2|1858.2|1863.8|1860.8|1861.2|1858.2|99
1744013400000|2025-04-07 08:10:00|1861|1858|1862.2|1859.2|1863.2|1860.2|1860.2|1857.2|111
1744013700000|2025-04-07 08:15:00|1861.8|1858.8|1861.8|1858.8|1864.2|1861.2|1861.2|1858.2|68
1744014000000|2025-04-07 08:20:00|1862.2|1859.2|1861.8|1858.8|1862.5|1859.5|1861.5|1858.5|51
1744014300000|2025-04-07 08:25:00|1862.3|1859.3|1864|1861|1864.5|1861.5|1860.2|1857.2|193
1744014600000|2025-04-07 08:30:00|1862.1|1859.1|1863.5|1860.5|1864.5|1861.5|1862.1|1859.1|177
1744014900000|2025-04-07 08:35:00|1863.1|1860.1|1861.5|1858.5|1863.5|1860.5|1861.5|1858.5|197
1744015200000|2025-04-07 08:40:00|1861.1|1858.1|1860.5|1857.5|1861.5|1858.5|1859.5|1856.5|203
1744015500000|2025-04-07 08:45:00|1859.5|1856.5|1858.5|1855.5|1859.5|1856.5|1858.5|1855.5|51
1744015800000|2025-04-07 08:50:00|1856.5|1853.5|1855.5|1852.5|1857.5|1854.5|1855.5|1852.5|161
1744016100000|2025-04-07 08:55:00|1856.5|1853.5|1855.5|1852.5|1856.6|1853.6|1855.5|1852.5|53
1744016400000|2025-04-07 09:00:00|1854.5|1851.5|1854.5|1851.5|1854.5|1851.5|1853.5|1850.5|279
1744016700000|2025-04-07 09:05:00|1854.1|1851.1|1854.5|1851.5|1855.5|1852.5|1853.5|1850.5|239
1744017000000|2025-04-07 09:10:00|1857.1|1854.1|1857.5|1854.5|1859.8|1856.8|1856.1|1853.1|203
1744017300000|2025-04-07 09:15:00|1857.1|1854.1|1858.5|1855.5|1859.5|1856.5|1857.1|1854.1|109
1744017600000|2025-04-07 09:20:00|1857.8|1854.8|1858.1|1855.1|1858.5|1855.5|1857.5|1854.5|46
1744017900000|2025-04-07 09:25:00|1857.8|1854.8|1858.5|1855.5|1859.5|1856.5|1857.5|1854.5|78
1744018200000|2025-04-07 09:30:00|1858.1|1855.1|1857.8|1854.8|1858.5|1855.5|1857.1|1854.1|196
1744018500000|2025-04-07 09:35:00|1858.5|1855.5|1859.3|1856.3|1860.5|1857.5|1858.5|1855.5|56
1744018800000|2025-04-07 09:40:00|1859.5|1856.5|1858.5|1855.5|1860.8|1857.8|1858.5|1855.5|62
1744019100000|2025-04-07 09:45:00|1859|1856|1859.5|1856.5|1860|1857|1857.5|1854.5|53
1744019400000|2025-04-07 09:50:00|1859.1|1856.1|1856.5|1853.5|1859.1|1856.1|1856.5|1853.5|43
1744019700000|2025-04-07 09:55:00|1856.1|1853.1|1856.5|1853.5|1857.5|1854.5|1856.1|1853.1|60
1744020000000|2025-04-07 10:00:00|1856.8|1853.8|1857.1|1854.1|1858.1|1855.1|1856.8|1853.8|76
1744020300000|2025-04-07 10:05:00|1856.8|1853.8|1856.5|1853.5|1857.8|1854.8|1856.5|1853.5|204
1744020600000|2025-04-07 10:10:00|1856.8|1853.8|1857.1|1854.1|1857.5|1854.5|1856.5|1853.5|119
1744020900000|2025-04-07 10:15:00|1856.6|1853.6|1855.6|1852.6|1856.6|1853.6|1855.5|1852.5|64
1744021200000|2025-04-07 10:20:00|1855.5|1852.5|1856.8|1853.8|1857.5|1854.5|1855.5|1852.5|119
1744021500000|2025-04-07 10:25:00|1856.4|1853.4|1854.6|1851.6|1856.6|1853.6|1853.8|1850.8|93
1744021800000|2025-04-07 10:30:00|1854.1|1851.1|1852.8|1849.8|1854.1|1851.1|1852.1|1849.1|179
1744022100000|2025-04-07 10:35:00|1852.4|1849.4|1853.4|1850.4|1853.4|1850.4|1852.1|1849.1|45
1744022400000|2025-04-07 10:40:00|1853.1|1850.1|1855.8|1852.8|1855.8|1852.8|1852.4|1849.4|123
1744022700000|2025-04-07 10:45:00|1854.8|1851.8|1855.1|1852.1|1855.8|1852.8|1854.8|1851.8|34
1744023000000|2025-04-07 10:50:00|1855.8|1852.8|1854.8|1851.8|1855.8|1852.8|1853.8|1850.8|166
1744023300000|2025-04-07 10:55:00|1853.8|1850.8|1854.8|1851.8|1854.8|1851.8|1852.8|1849.8|57
1744023600000|2025-04-07 11:00:00|1854.4|1851.4|1862.4|1859.4|1862.4|1859.4|1853.6|1850.6|111
1744023900000|2025-04-07 11:05:00|1862.9|1859.9|1863.4|1860.4|1864.4|1861.4|1862.4|1859.4|239
1744024200000|2025-04-07 11:10:00|1863.6|1860.6|1863.1|1860.1|1864.4|1861.4|1863.1|1860.1|65
1744024500000|2025-04-07 11:15:00|1863.4|1860.4|1864.4|1861.4|1866.4|1863.4|1863.1|1860.1|606
1744024800000|2025-04-07 11:20:00|1865.4|1862.4|1865.4|1862.4|1866.4|1863.4|1865.4|1862.4|113
1744025100000|2025-04-07 11:25:00|1865.9|1862.9|1865.4|1862.4|1866.4|1863.4|1864.1|1861.1|86
1744025400000|2025-04-07 11:30:00|1865.8|1862.8|1863.4|1860.4|1866.3|1863.3|1862.4|1859.4|155
1744025700000|2025-04-07 11:35:00|1863.6|1860.6|1864.4|1861.4|1864.4|1861.4|1863.4|1860.4|23
1744026000000|2025-04-07 11:40:00|1864.1|1861.1|1862.9|1859.9|1864.4|1861.4|1862.4|1859.4|30
1744026300000|2025-04-07 11:45:00|1863.4|1860.4|1866.4|1863.4|1866.4|1863.4|1862.4|1859.4|85
1744026600000|2025-04-07 11:50:00|1865.4|1862.4|1863.4|1860.4|1865.4|1862.4|1863.4|1860.4|48
1744026900000|2025-04-07 11:55:00|1862.8|1859.8|1859.8|1856.8|1864.4|1861.4|1859.8|1856.8|104
1744027200000|2025-04-07 12:00:00|1860.1|1857.1|1865.4|1862.4|1865.4|1862.4|1859.8|1856.8|437
1744027500000|2025-04-07 12:05:00|1865.7|1862.7|1867.4|1864.4|1872.8|1869.8|1864.4|1861.4|482
1744027800000|2025-04-07 12:10:00|1868.4|1865.4|1874.4|1871.4|1874.4|1871.4|1864.8|1861.8|579
1744028100000|2025-04-07 12:15:00|1875.1|1872.1|1884.1|1881.1|1884.1|1881.1|1875.1|1872.1|1536
1744028400000|2025-04-07 12:20:00|1883.7|1880.7|1884|1881|1885.9|1882.9|1882|1879|642
1744028700000|2025-04-07 12:25:00|1884.7|1881.7|1877.4|1874.4|1884.7|1881.7|1877.4|1874.4|1031
1744029000000|2025-04-07 12:30:00|1877.5|1874.5|1874.4|1871.4|1880.7|1877.7|1873.4|1870.4|362
1744029300000|2025-04-07 12:35:00|1873.7|1870.7|1871.4|1868.4|1876.7|1873.7|1871.4|1868.4|415
1744029600000|2025-04-07 12:40:00|1871.1|1868.1|1869.4|1866.4|1871.4|1868.4|1868.4|1865.4|295
1744029900000|2025-04-07 12:45:00|1868.4|1865.4|1869.4|1866.4|1872.1|1869.1|1867.4|1864.4|397
1744030200000|2025-04-07 12:50:00|1869.7|1866.7|1871.7|1868.7|1871.7|1868.7|1868.1|1865.1|423
1744030500000|2025-04-07 12:55:00|1872.1|1869.1|1871.4|1868.4|1875.4|1872.4|1871.4|1868.4|1260
1744030800000|2025-04-07 13:00:00|1871.7|1868.7|1870.4|1867.4|1875.7|1872.7|1870.1|1867.1|266
1744031100000|2025-04-07 13:05:00|1870.7|1867.7|1874.4|1871.4|1874.4|1871.4|1869.4|1866.4|142
1744031400000|2025-04-07 13:10:00|1873.4|1870.4|1868.7|1865.7|1874.7|1871.7|1868.4|1865.4|253
1744031700000|2025-04-07 13:15:00|1868.4|1865.4|1871.4|1868.4|1872.1|1869.1|1868.4|1865.4|1744
1744032000000|2025-04-07 13:20:00|1870.7|1867.7|1869.1|1866.1|1873.1|1870.1|1869.1|1866.1|200
1744032300000|2025-04-07 13:25:00|1869.7|1866.7|1870.4|1867.4|1872.2|1869.2|1869.1|1866.1|806
1744032600000|2025-04-07 13:30:00|1869.7|1866.7|1868|1865|1870.2|1867.2|1867|1864|344
1744032900000|2025-04-07 13:35:00|1867.7|1864.7|1867.4|1864.4|1869|1866|1865|1862|384
1744033200000|2025-04-07 13:40:00|1868|1865|1870.4|1867.4|1871.4|1868.4|1868|1865|295
1744033500000|2025-04-07 13:45:00|1870.7|1867.7|1871.4|1868.4|1873|1870|1869.4|1866.4|273
1744033800000|2025-04-07 13:50:00|1871.7|1868.7|1878.4|1875.4|1878.4|1875.4|1871|1868|1040
1744034100000|2025-04-07 13:55:00|1878|1875|1882.4|1879.4|1882.7|1879.7|1878|1875|924
1744034400000|2025-04-07 14:00:00|1882.7|1879.7|1884.4|1881.4|1885.4|1882.4|1881.4|1878.4|828
1744034700000|2025-04-07 14:05:00|1883.4|1880.4|1880|1877|1886|1883|1878|1875|668
1744035000000|2025-04-07 14:10:00|1880.4|1877.4|1889.4|1886.4|1891.4|1888.4|1880|1877|1405
1744035300000|2025-04-07 14:15:00|1888.4|1885.4|1891.4|1888.4|1893.7|1890.7|1887|1884|502
1744035600000|2025-04-07 14:20:00|1891|1888|1885.7|1882.7|1891|1888|1883|1880|666
1744035900000|2025-04-07 14:25:00|1884.7|1881.7|1884.7|1881.7|1887.7|1884.7|1882.7|1879.7|352
1744036200000|2025-04-07 14:30:00|1885.4|1882.4|1884.4|1881.4|1889.7|1886.7|1881|1878|479
1744036500000|2025-04-07 14:35:00|1883.7|1880.7|1875.4|1872.4|1884.4|1881.4|1874.4|1871.4|381
1744036800000|2025-04-07 14:40:00|1876.2|1873.2|1879.4|1876.4|1879.4|1876.4|1875|1872|566
1744037100000|2025-04-07 14:45:00|1879.7|1876.7|1873.9|1870.9|1880.9|1877.9|1873.7|1870.7|733
1744037400000|2025-04-07 14:50:00|1874|1871|1875.4|1872.4|1878.4|1875.4|1872.7|1869.7|879
1744037700000|2025-04-07 14:55:00|1875.7|1872.7|1874|1871|1879|1876|1873.4|1870.4|281
1744038000000|2025-04-07 15:00:00|1874.4|1871.4|1880|1877|1880.3|1877.3|1874|1871|551
1744038300000|2025-04-07 15:05:00|1879.3|1876.3|1877.4|1874.4|1881|1878|1875.4|1872.4|1068
1744038600000|2025-04-07 15:10:00|1877|1874|1872.7|1869.7|1880|1877|1872.7|1869.7|352
1744038900000|2025-04-07 15:15:00|1873.4|1870.4|1874|1871|1875|1872|1872|1869|475
1744039200000|2025-04-07 15:20:00|1874.3|1871.3|1870|1867|1875|1872|1869|1866|347
1744039500000|2025-04-07 15:25:00|1869.7|1866.7|1867|1864|1869.7|1866.7|1866.9|1863.9|2125
1744039800000|2025-04-07 15:30:00|1866|1863|1867|1864|1869|1866|1866|1863|744
1744040100000|2025-04-07 15:35:00|1868|1865|1867|1864|1870.7|1867.7|1867|1864|402
1744040400000|2025-04-07 15:40:00|1867.3|1864.3|1864.4|1861.4|1868|1865|1864|1861|400
1744040700000|2025-04-07 15:45:00|1864.7|1861.7|1864|1861|1866|1863|1863|1860|341
1744041000000|2025-04-07 15:50:00|1865|1862|1864.7|1861.7|1865|1862|1864|1861|222
1744041300000|2025-04-07 15:55:00|1865|1862|1865|1862|1866|1863|1864|1861|3001
1744041600000|2025-04-07 16:00:00|1864.3|1861.3|1863|1860|1866|1863|1863|1860|692
1744041900000|2025-04-07 16:05:00|1862.4|1859.4|1862.7|1859.7|1862.7|1859.7|1861.7|1858.7|251
1744042200000|2025-04-07 16:10:00|1861.7|1858.7|1861.4|1858.4|1862.9|1859.9|1861|1858|303
1744042500000|2025-04-07 16:15:00|1861|1858|1861|1858|1862|1859|1860|1857|343
1744042800000|2025-04-07 16:20:00|1860.9|1857.9|1860|1857|1861.7|1858.7|1860|1857|501
1744043100000|2025-04-07 16:25:00|1861|1858|1860.7|1857.7|1862.7|1859.7|1860|1857|957
1744043400000|2025-04-07 16:30:00|1860.3|1857.3|1860|1857|1861.3|1858.3|1859|1856|967
1744043700000|2025-04-07 16:35:00|1859.5|1856.5|1856.4|1853.4|1860|1857|1856.4|1853.4|2161
1744044000000|2025-04-07 16:40:00|1855.4|1852.4|1856.4|1853.4|1856.4|1853.4|1855.4|1852.4|557
1744044300000|2025-04-07 16:45:00|1856.1|1853.1|1863.4|1860.4|1865.4|1862.4|1856.1|1853.1|4142
1744044600000|2025-04-07 16:50:00|1863.7|1860.7|1854|1851|1864.1|1861.1|1853.3|1850.3|7422
1744044900000|2025-04-07 16:55:00|1852.7|1849.7|1855.7|1852.7|1858|1855|1852.7|1849.7|2886
1744097400000|2025-04-08 07:30:00|1857.8|1854.8|1857.8|1854.8|1858.6|1855.6|1853.3|1850.3|366
1744097700000|2025-04-08 07:35:00|1858.3|1855.3|1855.1|1852.1|1858.3|1855.3|1854.1|1851.1|372
1744098000000|2025-04-08 07:40:00|1854.8|1851.8|1855.1|1852.1|1855.1|1852.1|1854.1|1851.1|59
1744098300000|2025-04-08 07:45:00|1855.6|1852.6|1852.1|1849.1|1855.6|1852.6|1851.1|1848.1|144
1744098600000|2025-04-08 07:50:00|1853.1|1850.1|1850.1|1847.1|1853.1|1850.1|1850.1|1847.1|195
1744098900000|2025-04-08 07:55:00|1849.8|1846.8|1850.1|1847.1|1850.1|1847.1|1849.1|1846.1|202
1744099200000|2025-04-08 08:00:00|1850|1847|1849.5|1846.5|1850.5|1847.5|1848.1|1845.1|162
1744099500000|2025-04-08 08:05:00|1849.1|1846.1|1849.1|1846.1|1849.1|1846.1|1848.8|1845.8|74
1744099800000|2025-04-08 08:10:00|1849.4|1846.4|1852.1|1849.1|1852.1|1849.1|1848.8|1845.8|97
1744100100000|2025-04-08 08:15:00|1851.6|1848.6|1852|1849|1854.1|1851.1|1851.1|1848.1|82
1744100400000|2025-04-08 08:20:00|1852.1|1849.1|1852.1|1849.1|1852.1|1849.1|1851.1|1848.1|23
1744100700000|2025-04-08 08:25:00|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|1850.8|1847.8|64
1744101000000|2025-04-08 08:30:00|1850.8|1847.8|1855.1|1852.1|1855.4|1852.4|1850.8|1847.8|31
1744101300000|2025-04-08 08:35:00|1854.8|1851.8|1853.1|1850.1|1854.8|1851.8|1853.1|1850.1|29
1744101600000|2025-04-08 08:40:00|1852.8|1849.8|1853.6|1850.6|1854.4|1851.4|1852.8|1849.8|47
1744101900000|2025-04-08 08:45:00|1853.8|1850.8|1853.4|1850.4|1854.8|1851.8|1852.1|1849.1|89
1744102200000|2025-04-08 08:50:00|1854.1|1851.1|1856.1|1853.1|1856.1|1853.1|1854.1|1851.1|50
1744102500000|2025-04-08 08:55:00|1856.4|1853.4|1857.1|1854.1|1858.8|1855.8|1856.4|1853.4|56
1744102800000|2025-04-08 09:00:00|1856.8|1853.8|1856.8|1853.8|1857.1|1854.1|1855.8|1852.8|31
1744103100000|2025-04-08 09:05:00|1857.1|1854.1|1855.8|1852.8|1857.4|1854.4|1855.8|1852.8|14
1744103400000|2025-04-08 09:10:00|1856.1|1853.1|1856.8|1853.8|1858.1|1855.1|1856.1|1853.1|134
1744103700000|2025-04-08 09:15:00|1856.4|1853.4|1855.1|1852.1|1857.4|1854.4|1855.1|1852.1|78
1744104000000|2025-04-08 09:20:00|1855.2|1852.2|1855.1|1852.1|1855.4|1852.4|1854.7|1851.7|20
1744104300000|2025-04-08 09:25:00|1854.7|1851.7|1863|1860|1863|1860|1853.4|1850.4|824
1744104600000|2025-04-08 09:30:00|1863.7|1860.7|1862.4|1859.4|1864|1861|1862.4|1859.4|98
1744104900000|2025-04-08 09:35:00|1862|1859|1862.7|1859.7|1862.7|1859.7|1860.7|1857.7|38
1744105200000|2025-04-08 09:40:00|1863.4|1860.4|1864.7|1861.7|1866.7|1863.7|1863.4|1860.4|93
1744105500000|2025-04-08 09:45:00|1864.9|1861.9|1864.2|1861.2|1868.3|1865.3|1863.4|1860.4|3121
1744105800000|2025-04-08 09:50:00|1864|1861|1860.4|1857.4|1864.9|1861.9|1860.4|1857.4|60
1744106100000|2025-04-08 09:55:00|1860|1857|1859.5|1856.5|1860.7|1857.7|1859.5|1856.5|35
1744106400000|2025-04-08 10:00:00|1859|1856|1855.7|1852.7|1859|1856|1855.7|1852.7|28
1744106700000|2025-04-08 10:05:00|1855.5|1852.5|1857.4|1854.4|1857.7|1854.7|1855.5|1852.5|69
1744107000000|2025-04-08 10:10:00|1856.7|1853.7|1854.7|1851.7|1857.2|1854.2|1854.7|1851.7|36
1744107300000|2025-04-08 10:15:00|1854|1851|1853.4|1850.4|1854|1851|1853.4|1850.4|86
1744107600000|2025-04-08 10:20:00|1853.5|1850.5|1853.7|1850.7|1855.8|1852.8|1853.5|1850.5|1203
1744107900000|2025-04-08 10:25:00|1854.7|1851.7|1852.4|1849.4|1854.7|1851.7|1852.4|1849.4|427
1744108200000|2025-04-08 10:30:00|1852.1|1849.1|1853.4|1850.4|1854.4|1851.4|1851.4|1848.4|90
1744108500000|2025-04-08 10:35:00|||||||||13
1744108800000|2025-04-08 10:40:00|1852.7|1849.7|1854.4|1851.4|1854.4|1851.4|1852.4|1849.4|32
1744109100000|2025-04-08 10:45:00|1853.4|1850.4|1853.4|1850.4|1853.4|1850.4|1852.4|1849.4|41
1744109400000|2025-04-08 10:50:00|1853.1|1850.1|1853.4|1850.4|1853.4|1850.4|1852.4|1849.4|217
1744109700000|2025-04-08 10:55:00|1852.4|1849.4|1852.4|1849.4|1852.4|1849.4|1852.4|1849.4|18
1744110000000|2025-04-08 11:00:00|1852.7|1849.7|1852.1|1849.1|1853.4|1850.4|1851.6|1848.6|788
1744110300000|2025-04-08 11:05:00|1851.6|1848.6|1852.1|1849.1|1852.1|1849.1|1851.4|1848.4|69
1744110600000|2025-04-08 11:10:00|||||||||18
1744110900000|2025-04-08 11:15:00|1851.1|1848.1|1852.1|1849.1|1854.6|1851.6|1851.1|1848.1|105
1744111200000|2025-04-08 11:20:00|1853.1|1850.1|1855.1|1852.1|1855.1|1852.1|1853.1|1850.1|113
1744111500000|2025-04-08 11:25:00|1854.1|1851.1|1853.1|1850.1|1854.1|1851.1|1853.1|1850.1|82
1744111800000|2025-04-08 11:30:00|1853.4|1850.4|1851.8|1848.8|1854.1|1851.1|1851.8|1848.8|1274
1744112100000|2025-04-08 11:35:00|1852.1|1849.1|1852.5|1849.5|1854.8|1851.8|1852.1|1849.1|122
1744112400000|2025-04-08 11:40:00|1852.1|1849.1|1852.5|1849.5|1853.1|1850.1|1851.8|1848.8|49
1744112700000|2025-04-08 11:45:00|1852.6|1849.6|1852.6|1849.6|1852.8|1849.8|1851.5|1848.5|134
1744113000000|2025-04-08 11:50:00|1852.5|1849.5|1853.6|1850.6|1853.8|1850.8|1852.5|1849.5|59
1744113300000|2025-04-08 11:55:00|1853.8|1850.8|1852.8|1849.8|1854.1|1851.1|1852.5|1849.5|92
1744113600000|2025-04-08 12:00:00|1852.6|1849.6|1855.8|1852.8|1857.8|1854.8|1851.5|1848.5|1180
1744113900000|2025-04-08 12:05:00|1854.8|1851.8|1859.1|1856.1|1859.9|1856.9|1854.8|1851.8|309
1744114200000|2025-04-08 12:10:00|1859.4|1856.4|1860.9|1857.9|1863.6|1860.6|1857.8|1854.8|580
1744114500000|2025-04-08 12:15:00|1860.8|1857.8|1863.1|1860.1|1866.2|1863.2|1860.8|1857.8|410
1744114800000|2025-04-08 12:20:00|1863.2|1860.2|1861.1|1858.1|1863.4|1860.4|1860.1|1857.1|183
1744115100000|2025-04-08 12:25:00|1860.1|1857.1|1861.1|1858.1|1861.4|1858.4|1860.1|1857.1|95
1744115400000|2025-04-08 12:30:00|1860.4|1857.4|1860.1|1857.1|1863.4|1860.4|1860.1|1857.1|1786
1744115700000|2025-04-08 12:35:00|1859.4|1856.4|1862.4|1859.4|1863.4|1860.4|1859.4|1856.4|119
1744116000000|2025-04-08 12:40:00|1862.2|1859.2|1862.4|1859.4|1865.4|1862.4|1861.2|1858.2|1878
1744116300000|2025-04-08 12:45:00|1862.1|1859.1|1862.7|1859.7|1863.7|1860.7|1862.1|1859.1|95
1744116600000|2025-04-08 12:50:00|1862.4|1859.4|1863.4|1860.4|1864.2|1861.2|1862|1859|118
1744116900000|2025-04-08 12:55:00|1863.7|1860.7|1863|1860|1863.7|1860.7|1860.7|1857.7|2913
1744117200000|2025-04-08 13:00:00|1863.7|1860.7|1863.4|1860.4|1865|1862|1862.7|1859.7|332
1744117500000|2025-04-08 13:05:00|1863.2|1860.2|1868.7|1865.7|1868.7|1865.7|1862.7|1859.7|389
1744117800000|2025-04-08 13:10:00|1868.4|1865.4|1870.7|1867.7|1873.4|1870.4|1867.7|1864.7|761
1744118100000|2025-04-08 13:15:00|1870.4|1867.4|1872.4|1869.4|1872.4|1869.4|1867.7|1864.7|265
1744118400000|2025-04-08 13:20:00|1872.7|1869.7|1869.6|1866.6|1873.7|1870.7|1869.6|1866.6|400
1744118700000|2025-04-08 13:25:00|1869.4|1866.4|1871.4|1868.4|1871.6|1868.6|1867.7|1864.7|166
1744119000000|2025-04-08 13:30:00|1871.6|1868.6|1868.4|1865.4|1874.7|1871.7|1867.8|1864.8|2161
1744119300000|2025-04-08 13:35:00|1867.4|1864.4|1862.8|1859.8|1867.4|1864.4|1862.1|1859.1|969
1744119600000|2025-04-08 13:40:00|1862.4|1859.4|1859.4|1856.4|1863.4|1860.4|1858.8|1855.8|430
1744119900000|2025-04-08 13:45:00|1859.1|1856.1|1858.1|1855.1|1862.4|1859.4|1858.1|1855.1|322
1744120200000|2025-04-08 13:50:00|1856.8|1853.8|1856.8|1853.8|1859.1|1856.1|1855.5|1852.5|2747
1744120500000|2025-04-08 13:55:00|1857|1854|1856.8|1853.8|1858.1|1855.1|1856.8|1853.8|261
1744120800000|2025-04-08 14:00:00|1857.8|1854.8|1855.3|1852.3|1857.8|1854.8|1854.1|1851.1|742
1744121100000|2025-04-08 14:05:00|1856.1|1853.1|1855.4|1852.4|1857.3|1854.3|1853.4|1850.4|781
1744121400000|2025-04-08 14:10:00|1856.1|1853.1|1857.1|1854.1|1858.4|1855.4|1855.8|1852.8|1426
1744121700000|2025-04-08 14:15:00|1856.8|1853.8|1855.1|1852.1|1857.3|1854.3|1854.1|1851.1|970
1744122000000|2025-04-08 14:20:00|1857.1|1854.1|1855.1|1852.1|1857.1|1854.1|1853.8|1850.8|971
1744122300000|2025-04-08 14:25:00|1854.4|1851.4|1854.1|1851.1|1856.4|1853.4|1853.4|1850.4|625
1744122600000|2025-04-08 14:30:00|1853.8|1850.8|1853.4|1850.4|1854.4|1851.4|1853.4|1850.4|1040
1744122900000|2025-04-08 14:35:00|1851.8|1848.8|1849.1|1846.1|1851.8|1848.8|1848.4|1845.4|1546
1744123200000|2025-04-08 14:40:00|1848.1|1845.1|1848.1|1845.1|1848.1|1845.1|1845.5|1842.5|1186
1744123500000|2025-04-08 14:45:00|1847.5|1844.5|1843.8|1840.8|1848.1|1845.1|1843.8|1840.8|1726
1744123800000|2025-04-08 14:50:00|1845.1|1842.1|1843.8|1840.8|1846.1|1843.1|1843.8|1840.8|1157
1744124100000|2025-04-08 14:55:00|1843.5|1840.5|1843.4|1840.4|1844.3|1841.3|1842.5|1839.5|666
1744124400000|2025-04-08 15:00:00|1843.8|1840.8|1839.4|1836.4|1843.8|1840.8|1837.1|1834.1|1341
1744124700000|2025-04-08 15:05:00|1839.1|1836.1|1837.1|1834.1|1839.1|1836.1|1835.8|1832.8|218
1744125000000|2025-04-08 15:10:00|1837.3|1834.3|1835.1|1832.1|1839.1|1836.1|1835.1|1832.1|243
1744125300000|2025-04-08 15:15:00|1835.4|1832.4|1838.1|1835.1|1838.1|1835.1|1834.1|1831.1|1573
1744125600000|2025-04-08 15:20:00|1839.1|1836.1|1835.1|1832.1|1839.6|1836.6|1835.1|1832.1|490
1744125900000|2025-04-08 15:25:00|1835.5|1832.5|1831.1|1828.1|1835.8|1832.8|1831.1|1828.1|603
1744126200000|2025-04-08 15:30:00|1830.5|1827.5|1828.5|1825.5|1831.8|1828.8|1828.1|1825.1|528
1744126500000|2025-04-08 15:35:00|1828.8|1825.8|1831.5|1828.5|1833.8|1830.8|1828|1825|659
1744126800000|2025-04-08 15:40:00|1831.1|1828.1|1832.1|1829.1|1833.1|1830.1|1831.1|1828.1|586
1744127100000|2025-04-08 15:45:00|1831.1|1828.1|1830.4|1827.4|1833.1|1830.1|1830.1|1827.1|589
1744127400000|2025-04-08 15:50:00|1830.1|1827.1|1830.4|1827.4|1830.4|1827.4|1829.3|1826.3|231
1744127700000|2025-04-08 15:55:00|1830.1|1827.1|1831.7|1828.7|1832.7|1829.7|1830.1|1827.1|266
1744128000000|2025-04-08 16:00:00|1831.6|1828.6|1831.7|1828.7|1834.7|1831.7|1830.6|1827.6|1458
1744128300000|2025-04-08 16:05:00|1832.1|1829.1|1829.1|1826.1|1832.1|1829.1|1828.3|1825.3|421
1744128600000|2025-04-08 16:10:00|1828.8|1825.8|1828.7|1825.7|1829.7|1826.7|1828.1|1825.1|149
1744128900000|2025-04-08 16:15:00|1828.6|1825.6|1829.1|1826.1|1829.4|1826.4|1827.4|1824.4|1148
1744129200000|2025-04-08 16:20:00|1829.4|1826.4|1827.1|1824.1|1829.4|1826.4|1827.1|1824.1|1106
1744129500000|2025-04-08 16:25:00|||||||||412
1744129800000|2025-04-08 16:30:00|1826.4|1823.4|1827.8|1824.8|1830.1|1827.1|1826.1|1823.1|1945
1744130100000|2025-04-08 16:35:00|1826.8|1823.8|1828.5|1825.5|1828.8|1825.8|1826.8|1823.8|714
1744130400000|2025-04-08 16:40:00|1828.8|1825.8|1826.8|1823.8|1828.8|1825.8|1826.5|1823.5|437
1744130700000|2025-04-08 16:45:00|1827.1|1824.1|1825.5|1822.5|1828.5|1825.5|1825.5|1822.5|424
1744131000000|2025-04-08 16:50:00|1826|1823|1820.1|1817.1|1827.8|1824.8|1818.4|1815.4|6983
1744131300000|2025-04-08 16:55:00|1819.8|1816.8|1820.5|1817.5|1820.8|1817.8|1817.5|1814.5|2618
1744183800000|2025-04-09 07:30:00|1817.2|1814.2|1813.6|1810.6|1817.8|1814.8|1808.3|1805.3|2571
1744184100000|2025-04-09 07:35:00|1814.3|1811.3|1810|1807|1816.3|1813.3|1810|1807|188
1744184400000|2025-04-09 07:40:00|1810.3|1807.3|1812.6|1809.6|1814.3|1811.3|1810.3|1807.3|100
1744184700000|2025-04-09 07:45:00|1812.3|1809.3|1810.1|1807.1|1812.8|1809.8|1809.2|1806.2|194
1744185000000|2025-04-09 07:50:00|1810.2|1807.2|1809.1|1806.1|1812.2|1809.2|1808.1|1805.1|94
1744185300000|2025-04-09 07:55:00|1808.7|1805.7|1810.2|1807.2|1812.1|1809.1|1808.1|1805.1|234
1744185600000|2025-04-09 08:00:00|1811.1|1808.1|1810.1|1807.1|1811.1|1808.1|1810.1|1807.1|47
1744185900000|2025-04-09 08:05:00|1810.2|1807.2|1809.1|1806.1|1810.7|1807.7|1808.7|1805.7|131
1744186200000|2025-04-09 08:10:00|1809.2|1806.2|1808.2|1805.2|1809.2|1806.2|1808.1|1805.1|38
1744186500000|2025-04-09 08:15:00|1808.1|1805.1|1809|1806|1810.3|1807.3|1808.1|1805.1|102
1744186800000|2025-04-09 08:20:00|1808|1805|1809|1806|1810|1807|1808|1805|54
1744187100000|2025-04-09 08:25:00|1809.7|1806.7|1811.2|1808.2|1811.3|1808.3|1808|1805|145
1744187400000|2025-04-09 08:30:00|1811|1808|1811|1808|1813|1810|1810|1807|47
1744187700000|2025-04-09 08:35:00|1811.7|1808.7|1813|1810|1814|1811|1811|1808|225
1744188000000|2025-04-09 08:40:00|1812|1809|1813|1810|1813|1810|1811|1808|83
1744188300000|2025-04-09 08:45:00|1812|1809|1816|1813|1816.7|1813.7|1812|1809|181
1744188600000|2025-04-09 08:50:00|1816.3|1813.3|1817|1814|1817.3|1814.3|1815.7|1812.7|106
1744188900000|2025-04-09 08:55:00|1817.3|1814.3|1818.5|1815.5|1820.3|1817.3|1817.3|1814.3|261
1744189200000|2025-04-09 09:00:00|1818.6|1815.6|1815|1812|1818.6|1815.6|1815|1812|157
1744189500000|2025-04-09 09:05:00|1814.7|1811.7|1814.5|1811.5|1815|1812|1814|1811|71
1744189800000|2025-04-09 09:10:00|1814.3|1811.3|1814|1811|1815|1812|1814|1811|26
1744190100000|2025-04-09 09:15:00|1814.5|1811.5|1814|1811|1815|1812|1814|1811|77
1744190400000|2025-04-09 09:20:00|1814.5|1811.5|1814|1811|1814.5|1811.5|1813.7|1810.7|70
1744190700000|2025-04-09 09:25:00|1813.7|1810.7|1812|1809|1813.9|1810.9|1812|1809|88
1744191000000|2025-04-09 09:30:00|1813|1810|1815|1812|1815|1812|1812|1809|105
1744191300000|2025-04-09 09:35:00|1814.7|1811.7|1813.2|1810.2|1814.7|1811.7|1813|1810|36
1744191600000|2025-04-09 09:40:00|1813.5|1810.5|1813|1810|1815|1812|1813|1810|31
1744191900000|2025-04-09 09:45:00|1813.2|1810.2|1811|1808|1814|1811|1811|1808|54
1744192200000|2025-04-09 09:50:00|1811.7|1808.7|1810|1807|1811.7|1808.7|1810|1807|71
1744192500000|2025-04-09 09:55:00|1810.5|1807.5|1810|1807|1811|1808|1810|1807|71
1744192800000|2025-04-09 10:00:00|1809.7|1806.7|1811|1808|1811|1808|1809.2|1806.2|47
1744193100000|2025-04-09 10:05:00|1810.2|1807.2|1809.2|1806.2|1812|1809|1809.2|1806.2|113
1744193400000|2025-04-09 10:10:00|1809.7|1806.7|1809.2|1806.2|1810|1807|1809|1806|7
1744193700000|2025-04-09 10:15:00|1809.3|1806.3|1807|1804|1810|1807|1807|1804|65
1744194000000|2025-04-09 10:20:00|1808|1805|1807|1804|1808|1805|1806.5|1803.5|132
1744194300000|2025-04-09 10:25:00|1806.3|1803.3|1808.5|1805.5|1809.5|1806.5|1806|1803|918
1744194600000|2025-04-09 10:30:00|1808.3|1805.3|1809.2|1806.2|1812.9|1809.9|1808|1805|506
1744194900000|2025-04-09 10:35:00|1809.4|1806.4|1809.9|1806.9|1809.9|1806.9|1809.2|1806.2|25
1744195200000|2025-04-09 10:40:00|1810.9|1807.9|1808.7|1805.7|1810.9|1807.9|1808.4|1805.4|70
1744195500000|2025-04-09 10:45:00|1808.4|1805.4|1807.9|1804.9|1808.9|1805.9|1807.9|1804.9|143
1744195800000|2025-04-09 10:50:00|1808.2|1805.2|1807.9|1804.9|1808.9|1805.9|1807.9|1804.9|34
1744196100000|2025-04-09 10:55:00|1808.6|1805.6|1806.6|1803.6|1808.6|1805.6|1806.6|1803.6|112
1744196400000|2025-04-09 11:00:00|1806.3|1803.3|1801.6|1798.6|1806.6|1803.6|1800.6|1797.6|924
1744196700000|2025-04-09 11:05:00|1801.1|1798.1|1802.6|1799.6|1803.6|1800.6|1800.6|1797.6|176
1744197000000|2025-04-09 11:10:00|1801.6|1798.6|1797.6|1794.6|1802.2|1799.2|1796.5|1793.5|1077
1744197300000|2025-04-09 11:15:00|1798.5|1795.5|1803.7|1800.7|1804.6|1801.6|1798.2|1795.2|93
1744197600000|2025-04-09 11:20:00|1804.1|1801.1|1803|1800|1804.6|1801.6|1801.6|1798.6|341
1744197900000|2025-04-09 11:25:00|1803.6|1800.6|1803.6|1800.6|1806.6|1803.6|1803.6|1800.6|369
1744198200000|2025-04-09 11:30:00|1803|1800|1802.6|1799.6|1803|1800|1801.4|1798.4|630
1744198500000|2025-04-09 11:35:00|1801.9|1798.9|1798.3|1795.3|1801.9|1798.9|1797.9|1794.9|318
1744198800000|2025-04-09 11:40:00|1798.7|1795.7|1797.6|1794.6|1799.6|1796.6|1797.3|1794.3|134
1744199100000|2025-04-09 11:45:00|1797.4|1794.4|1799.4|1796.4|1800.3|1797.3|1797.4|1794.4|850
1744199400000|2025-04-09 11:50:00|1799.6|1796.6|1801.6|1798.6|1802.6|1799.6|1799.3|1796.3|181
1744199700000|2025-04-09 11:55:00|1801.3|1798.3|1798.6|1795.6|1801.3|1798.3|1797.6|1794.6|337
1744200000000|2025-04-09 12:00:00|1799.3|1796.3|1799.4|1796.4|1799.6|1796.6|1797.3|1794.3|278
1744200300000|2025-04-09 12:05:00|1798.6|1795.6|1809.2|1806.2|1810.2|1807.2|1798.3|1795.3|2054
1744200600000|2025-04-09 12:10:00|1809.5|1806.5|1811.2|1808.2|1811.2|1808.2|1804.9|1801.9|672
1744200900000|2025-04-09 12:15:00|1811.5|1808.5|1811.2|1808.2|1813.2|1810.2|1807.2|1804.2|2705
1744201200000|2025-04-09 12:20:00|1810.2|1807.2|1800.2|1797.2|1810.2|1807.2|1799.2|1796.2|513
1744201500000|2025-04-09 12:25:00|1799.9|1796.9|1796.7|1793.7|1799.9|1796.9|1796.6|1793.6|1335
1744201800000|2025-04-09 12:30:00|1796.6|1793.6|1797.9|1794.9|1797.9|1794.9|1796.6|1793.6|321
1744202100000|2025-04-09 12:35:00|1797.6|1794.6|1795.6|1792.6|1797.6|1794.6|1794.9|1791.9|300
1744202400000|2025-04-09 12:40:00|1795.7|1792.7|1798.2|1795.2|1798.2|1795.2|1795.6|1792.6|412
1744202700000|2025-04-09 12:45:00|1798.9|1795.9|1805.1|1802.1|1805.1|1802.1|1798.9|1795.9|2024
1744203000000|2025-04-09 12:50:00|1804.5|1801.5|1803.1|1800.1|1805.9|1802.9|1802.6|1799.6|260
1744203300000|2025-04-09 12:55:00|1803|1800|1801.5|1798.5|1803|1800|1800.1|1797.1|101
1744203600000|2025-04-09 13:00:00|1801.1|1798.1|1806.1|1803.1|1809|1806|1799.9|1796.9|352
1744203900000|2025-04-09 13:05:00|1805.5|1802.5|1806.9|1803.9|1808.1|1805.1|1805.5|1802.5|196
1744204200000|2025-04-09 13:10:00|1807.1|1804.1|1807.1|1804.1|1809.4|1806.4|1804.9|1801.9|1122
1744204500000|2025-04-09 13:15:00|1807.3|1804.3|1809.6|1806.6|1811.7|1808.7|1806.4|1803.4|3183
1744204800000|2025-04-09 13:20:00|1809.7|1806.7|1809|1806|1810.7|1807.7|1807.7|1804.7|1618
1744205100000|2025-04-09 13:25:00|1812.1|1809.1|1811|1808|1814.1|1811.1|1810|1807|464
1744205400000|2025-04-09 13:30:00|1810.7|1807.7|1810.6|1807.6|1813|1810|1806|1803|1207
1744205700000|2025-04-09 13:35:00|1810.3|1807.3|1817.9|1814.9|1818.9|1815.9|1809.9|1806.9|5387
1744206000000|2025-04-09 13:40:00|1818.6|1815.6|1812.8|1809.8|1818.9|1815.9|1810.3|1807.3|799
1744206300000|2025-04-09 13:45:00|1813.6|1810.6|1807.8|1804.8|1813.8|1810.8|1806.3|1803.3|2086
1744206600000|2025-04-09 13:50:00|1808.3|1805.3|1805.1|1802.1|1808.3|1805.3|1803.3|1800.3|934
1744206900000|2025-04-09 13:55:00|1804.8|1801.8|1805.1|1802.1|1807.6|1804.6|1804.3|1801.3|463
1744207200000|2025-04-09 14:00:00|1805|1802|1802.5|1799.5|1806|1803|1800.3|1797.3|889
1744207500000|2025-04-09 14:05:00|1803|1800|1805|1802|1807|1804|1802|1799|441
1744207800000|2025-04-09 14:10:00|1804.3|1801.3|1803.3|1800.3|1806.6|1803.6|1803.3|1800.3|726
1744208100000|2025-04-09 14:15:00|1803.4|1800.4|1801.6|1798.6|1805.6|1802.6|1801.6|1798.6|1062
1744208400000|2025-04-09 14:20:00|1802.3|1799.3|1801.2|1798.2|1804.2|1801.2|1800.8|1797.8|496
1744208700000|2025-04-09 14:25:00|1800.8|1797.8|1797.8|1794.8|1801.8|1798.8|1797.8|1794.8|518
1744209000000|2025-04-09 14:30:00|1798.7|1795.7|1794.7|1791.7|1799.8|1796.8|1792.7|1789.7|3065
1744209300000|2025-04-09 14:35:00|1795|1792|1794|1791|1795.7|1792.7|1793.7|1790.7|548
1744209600000|2025-04-09 14:40:00|1793.6|1790.6|1789.4|1786.4|1794|1791|1789.4|1786.4|828
1744209900000|2025-04-09 14:45:00|1788.7|1785.7|1789.4|1786.4|1792.7|1789.7|1788.4|1785.4|2550
1744210200000|2025-04-09 14:50:00|1790.1|1787.1|1788.7|1785.7|1790.1|1787.1|1787.4|1784.4|950
1744210500000|2025-04-09 14:55:00|1787.7|1784.7|1784.7|1781.7|1788.7|1785.7|1783.7|1780.7|778
1744210800000|2025-04-09 15:00:00|1785.7|1782.7|1792.6|1789.6|1793.3|1790.3|1785.4|1782.4|1957
1744211100000|2025-04-09 15:05:00|1792.3|1789.3|1791.3|1788.3|1794.3|1791.3|1791.3|1788.3|341
1744211400000|2025-04-09 15:10:00|1790.9|1787.9|1785.6|1782.6|1792.3|1789.3|1785.6|1782.6|551
1744211700000|2025-04-09 15:15:00|1786|1783|1786|1783|1786|1783|1784|1781|377
1744212000000|2025-04-09 15:20:00|1785.6|1782.6|1782|1779|1786|1783|1781|1778|693
1744212300000|2025-04-09 15:25:00|1781.3|1778.3|1783|1780|1784|1781|1779.3|1776.3|602
1744212600000|2025-04-09 15:30:00|1782|1779|1781|1778|1784|1781|1781|1778|451
1744212900000|2025-04-09 15:35:00|1781.5|1778.5|1781|1778|1783|1780|1781|1778|352
1744213200000|2025-04-09 15:40:00|1782|1779|1781.7|1778.7|1783.7|1780.7|1780.7|1777.7|1723
1744213500000|2025-04-09 15:45:00|1781.2|1778.2|1781.5|1778.5|1781.7|1778.7|1780.7|1777.7|381
1744213800000|2025-04-09 15:50:00|1781.7|1778.7|1783.7|1780.7|1784.2|1781.2|1780.7|1777.7|595
1744214100000|2025-04-09 15:55:00|1782.7|1779.7|1783|1780|1783|1780|1781.7|1778.7|1112
1744214400000|2025-04-09 16:00:00|1782.3|1779.3|1782.3|1779.3|1786|1783|1782|1779|401
1744214700000|2025-04-09 16:05:00|1782.5|1779.5|1783|1780|1783.8|1780.8|1782|1779|246
1744215000000|2025-04-09 16:10:00|1782.8|1779.8|1784|1781|1784|1781|1782.8|1779.8|281
1744215300000|2025-04-09 16:15:00|1783.6|1780.6|1782|1779|1784|1781|1781.7|1778.7|283
1744215600000|2025-04-09 16:20:00|1780.3|1777.3|1782|1779|1783|1780|1780.3|1777.3|271
1744215900000|2025-04-09 16:25:00|1781.7|1778.7|1782.5|1779.5|1784.5|1781.5|1780|1777|1716
1744216200000|2025-04-09 16:30:00|1782.2|1779.2|1783.5|1780.5|1784.5|1781.5|1780.5|1777.5|354
1744216500000|2025-04-09 16:35:00|1783.9|1780.9|1784.5|1781.5|1785.5|1782.5|1783.5|1780.5|681
1744216800000|2025-04-09 16:40:00|1784.4|1781.4|1783.5|1780.5|1784.5|1781.5|1783.4|1780.4|469
1744217100000|2025-04-09 16:45:00|1784.5|1781.5|1781.1|1778.1|1784.5|1781.5|1781|1778|1853
1744217400000|2025-04-09 16:50:00|1781.2|1778.2|1778.1|1775.1|1782.9|1779.9|1778.1|1775.1|6438
1744217700000|2025-04-09 16:55:00|1778.8|1775.8|1778.8|1775.8|1779.4|1776.4|1776.1|1773.1|3440
1744270200000|2025-04-10 07:30:00|1826.4|1823.4|1837.6|1834.6|1837.6|1834.6|1823.6|1820.6|3673
1744270500000|2025-04-10 07:35:00|1837.3|1834.3|1832.6|1829.6|1837.3|1834.3|1828.6|1825.6|512
1744270800000|2025-04-10 07:40:00|1833|1830|1827.6|1824.6|1833.1|1830.1|1826.8|1823.8|475
1744271100000|2025-04-10 07:45:00|1830.8|1827.8|1832.1|1829.1|1832.9|1829.9|1827.8|1824.8|555
1744271400000|2025-04-10 07:50:00|1832.9|1829.9|1826.1|1823.1|1832.9|1829.9|1825.9|1822.9|279
1744271700000|2025-04-10 07:55:00|1826.3|1823.3|1824.2|1821.2|1826.3|1823.3|1823.9|1820.9|92
1744272000000|2025-04-10 08:00:00|1824.9|1821.9|1819.2|1816.2|1825.9|1822.9|1818.5|1815.5|224
1744272300000|2025-04-10 08:05:00|1819.5|1816.5|1816.3|1813.3|1819.5|1816.5|1816.2|1813.2|219
1744272600000|2025-04-10 08:10:00|1816.2|1813.2|1816.3|1813.3|1819.5|1816.5|1816.2|1813.2|79
1744272900000|2025-04-10 08:15:00|1816.2|1813.2|1815.5|1812.5|1817.3|1814.3|1815.2|1812.2|62
1744273200000|2025-04-10 08:20:00|1816.3|1813.3|1817.3|1814.3|1819.3|1816.3|1815.8|1812.8|46
1744273500000|2025-04-10 08:25:00|1817.5|1814.5|1815.2|1812.2|1819.3|1816.3|1813.5|1810.5|253
1744273800000|2025-04-10 08:30:00|1815.3|1812.3|1813.5|1810.5|1817|1814|1813.3|1810.3|75
1744274100000|2025-04-10 08:35:00|1814.2|1811.2|1814.2|1811.2|1814.2|1811.2|1813.2|1810.2|357
1744274400000|2025-04-10 08:40:00|1813.4|1810.4|1814.2|1811.2|1814.2|1811.2|1813.2|1810.2|43
1744274700000|2025-04-10 08:45:00|1813.8|1810.8|1814.2|1811.2|1814.2|1811.2|1813.2|1810.2|25
1744275000000|2025-04-10 08:50:00|1813.8|1810.8|1815.2|1812.2|1816.4|1813.4|1813.4|1810.4|73
1744275300000|2025-04-10 08:55:00|1814.8|1811.8|1814.2|1811.2|1815.3|1812.3|1814.2|1811.2|53
1744275600000|2025-04-10 09:00:00|1813.8|1810.8|1815.2|1812.2|1815.2|1812.2|1813.8|1810.8|29
1744275900000|2025-04-10 09:05:00|1817.2|1814.2|1816.4|1813.4|1818.4|1815.4|1816.4|1813.4|59
1744276200000|2025-04-10 09:10:00|1817.4|1814.4|1817.2|1814.2|1817.4|1814.4|1815.8|1812.8|40
1744276500000|2025-04-10 09:15:00|1816.3|1813.3|1818.2|1815.2|1818.8|1815.8|1816.2|1813.2|27
1744276800000|2025-04-10 09:20:00|1818.3|1815.3|1820.7|1817.7|1820.7|1817.7|1817.8|1814.8|729
1744277100000|2025-04-10 09:25:00|1820.4|1817.4|1818.6|1815.6|1820.4|1817.4|1817.7|1814.7|24
1744277400000|2025-04-10 09:30:00|1818.4|1815.4|1818.1|1815.1|1819.6|1816.6|1817.4|1814.4|32
1744277700000|2025-04-10 09:35:00|1817.6|1814.6|1816.4|1813.4|1818.7|1815.7|1816.4|1813.4|167
1744278000000|2025-04-10 09:40:00|1816.3|1813.3|1816.4|1813.4|1818.1|1815.1|1815.4|1812.4|102
1744278300000|2025-04-10 09:45:00|1816.6|1813.6|1817.4|1814.4|1819.4|1816.4|1816.4|1813.4|43
1744278600000|2025-04-10 09:50:00|1817.1|1814.1|1816.6|1813.6|1817.6|1814.6|1816.4|1813.4|22
1744278900000|2025-04-10 09:55:00|1816.7|1813.7|1816.1|1813.1|1816.7|1813.7|1815.6|1812.6|61
1744279200000|2025-04-10 10:00:00|1815.6|1812.6|1814.7|1811.7|1816.7|1813.7|1814.7|1811.7|56
1744279500000|2025-04-10 10:05:00|1815.1|1812.1|1815.7|1812.7|1815.7|1812.7|1814.7|1811.7|50
1744279800000|2025-04-10 10:10:00|1815.6|1812.6|1816|1813|1816.7|1813.7|1815.4|1812.4|56
1744280100000|2025-04-10 10:15:00|1816.7|1813.7|1816.7|1813.7|1817.7|1814.7|1815.6|1812.6|144
1744280400000|2025-04-10 10:20:00|1816.4|1813.4|1818.1|1815.1|1818.1|1815.1|1815.7|1812.7|55
1744280700000|2025-04-10 10:25:00|1817.7|1814.7|1818|1815|1820|1817|1817.7|1814.7|72
1744281000000|2025-04-10 10:30:00|1818.5|1815.5|1817.5|1814.5|1820|1817|1817.5|1814.5|67
1744281300000|2025-04-10 10:35:00|1817.3|1814.3|1819|1816|1819|1816|1817|1814|49
1744281600000|2025-04-10 10:40:00|1818.8|1815.8|1816.1|1813.1|1818.8|1815.8|1816|1813|48
1744281900000|2025-04-10 10:45:00|1816.5|1813.5|1815|1812|1816.5|1813.5|1815|1812|15
1744282200000|2025-04-10 10:50:00|1815.5|1812.5|1813.2|1810.2|1816.7|1813.7|1813.2|1810.2|804
1744282500000|2025-04-10 10:55:00|1813.1|1810.1|1812.2|1809.2|1814.2|1811.2|1812.2|1809.2|638
1744282800000|2025-04-10 11:00:00|1813.2|1810.2|1812.2|1809.2|1813.2|1810.2|1812.2|1809.2|57
1744283100000|2025-04-10 11:05:00|1812.7|1809.7|1812.2|1809.2|1813.2|1810.2|1811.2|1808.2|349
1744283400000|2025-04-10 11:10:00|1812.5|1809.5|1814|1811|1814|1811|1812.5|1809.5|126
1744283700000|2025-04-10 11:15:00|1813.6|1810.6|1815|1812|1815|1812|1813.2|1810.2|146
1744284000000|2025-04-10 11:20:00|1814.6|1811.6|1814.1|1811.1|1815.6|1812.6|1814|1811|68
1744284300000|2025-04-10 11:25:00|1813.6|1810.6|1811.6|1808.6|1814.6|1811.6|1811.6|1808.6|55
1744284600000|2025-04-10 11:30:00|1811.2|1808.2|1812.9|1809.9|1814.4|1811.4|1811|1808|646
1744284900000|2025-04-10 11:35:00|1812.4|1809.4|1812.9|1809.9|1813.2|1810.2|1811.9|1808.9|11
1744285200000|2025-04-10 11:40:00|1813.2|1810.2|1812.2|1809.2|1813.4|1810.4|1811.2|1808.2|142
1744285500000|2025-04-10 11:45:00|1813.2|1810.2|1813.5|1810.5|1813.5|1810.5|1812.5|1809.5|176
1744285800000|2025-04-10 11:50:00|1813.2|1810.2|1811.9|1808.9|1813.4|1810.4|1811.5|1808.5|42
1744286100000|2025-04-10 11:55:00|1811.4|1808.4|1809.2|1806.2|1811.6|1808.6|1809.1|1806.1|128
1744286400000|2025-04-10 12:00:00|1809.6|1806.6|1809.2|1806.2|1811.6|1808.6|1807.9|1804.9|784
1744286700000|2025-04-10 12:05:00|1808.9|1805.9|1808.6|1805.6|1809.9|1806.9|1807.9|1804.9|302
1744287000000|2025-04-10 12:10:00|1808.9|1805.9|1810.2|1807.2|1810.5|1807.5|1808.2|1805.2|1112
1744287300000|2025-04-10 12:15:00|1809.5|1806.5|1816.5|1813.5|1817.2|1814.2|1809.5|1806.5|969
1744287600000|2025-04-10 12:20:00|1815.7|1812.7|1811.7|1808.7|1816.2|1813.2|1811.7|1808.7|407
1744287900000|2025-04-10 12:25:00|1812.7|1809.7|1810.7|1807.7|1813.7|1810.7|1810.6|1807.6|496
1744288200000|2025-04-10 12:30:00|1811.1|1808.1|1809.7|1806.7|1811.7|1808.7|1808.7|1805.7|159
1744288500000|2025-04-10 12:35:00|1808.7|1805.7|1807.7|1804.7|1808.7|1805.7|1807.5|1804.5|430
1744288800000|2025-04-10 12:40:00|1807.9|1804.9|1809.2|1806.2|1811.7|1808.7|1806.7|1803.7|456
1744289100000|2025-04-10 12:45:00|1809.6|1806.6|1807.5|1804.5|1810.7|1807.7|1807.5|1804.5|1147
1744289400000|2025-04-10 12:50:00|1808.2|1805.2|1809.2|1806.2|1809.5|1806.5|1807.5|1804.5|166
1744289700000|2025-04-10 12:55:00|1808.5|1805.5|1808.5|1805.5|1809.5|1806.5|1807.8|1804.8|179
1744290000000|2025-04-10 13:00:00|1809.2|1806.2|1815.2|1812.2|1815.5|1812.5|1809.2|1806.2|254
1744290300000|2025-04-10 13:05:00|1814.8|1811.8|1815.5|1812.5|1817.5|1814.5|1814.5|1811.5|243
1744290600000|2025-04-10 13:10:00|1815.8|1812.8|1818.5|1815.5|1818.5|1815.5|1815.3|1812.3|282
1744290900000|2025-04-10 13:15:00|1818.8|1815.8|1823.5|1820.5|1823.7|1820.7|1818.8|1815.8|381
1744291200000|2025-04-10 13:20:00|1822.7|1819.7|1823.5|1820.5|1824.5|1821.5|1820.7|1817.7|1491
1744291500000|2025-04-10 13:25:00|1822.7|1819.7|1821.1|1818.1|1823.7|1820.7|1820.7|1817.7|127
1744291800000|2025-04-10 13:30:00|1820.7|1817.7|1822.5|1819.5|1822.7|1819.7|1818.7|1815.7|427
1744292100000|2025-04-10 13:35:00|1822.7|1819.7|1818.2|1815.2|1823.7|1820.7|1817.2|1814.2|1285
1744292400000|2025-04-10 13:40:00|1817.2|1814.2|1821.7|1818.7|1824.7|1821.7|1817.2|1814.2|1708
1744292700000|2025-04-10 13:45:00|1822|1819|1819.5|1816.5|1822.7|1819.7|1815.5|1812.5|552
1744293000000|2025-04-10 13:50:00|1819|1816|1818.5|1815.5|1826.2|1823.2|1817.8|1814.8|440
1744293300000|2025-04-10 13:55:00|1818.3|1815.3|1813.8|1810.8|1819.3|1816.3|1813.5|1810.5|380
1744293600000|2025-04-10 14:00:00|1814.2|1811.2|1813.5|1810.5|1815.5|1812.5|1813.5|1810.5|360
1744293900000|2025-04-10 14:05:00|1812.5|1809.5|1811.7|1808.7|1816.5|1813.5|1811.4|1808.4|1290
1744294200000|2025-04-10 14:10:00|1811.4|1808.4|1816.1|1813.1|1818.7|1815.7|1811.4|1808.4|1748
1744294500000|2025-04-10 14:15:00|1815.4|1812.4|1819.1|1816.1|1822|1819|1815.4|1812.4|4208
1744294800000|2025-04-10 14:20:00|1819|1816|1820.1|1817.1|1820.3|1817.3|1818.3|1815.3|510
1744295100000|2025-04-10 14:25:00|1819.8|1816.8|1820.2|1817.2|1822.5|1819.5|1819.2|1816.2|832
1744295400000|2025-04-10 14:30:00|1819.9|1816.9|1820.2|1817.2|1822.9|1819.9|1819.2|1816.2|1734
1744295700000|2025-04-10 14:35:00|1821.2|1818.2|1816.5|1813.5|1821.2|1818.2|1816.3|1813.3|505
1744296000000|2025-04-10 14:40:00|1816|1813|1817|1814|1817|1814|1814.4|1811.4|1231
1744296300000|2025-04-10 14:45:00|1817.3|1814.3|1817.2|1814.2|1818.2|1815.2|1815|1812|1034
1744296600000|2025-04-10 14:50:00|1817|1814|1817|1814|1818.2|1815.2|1816|1813|994
1744296900000|2025-04-10 14:55:00|1817.3|1814.3|1817|1814|1818.2|1815.2|1817|1814|334
1744297200000|2025-04-10 15:00:00|1817.6|1814.6|1817.7|1814.7|1818|1815|1815|1812|717
1744297500000|2025-04-10 15:05:00|1817.8|1814.8|1817.7|1814.7|1818.7|1815.7|1816.7|1813.7|262
1744297800000|2025-04-10 15:10:00|1817|1814|1817.3|1814.3|1821|1818|1816.3|1813.3|382
1744298100000|2025-04-10 15:15:00|1817.8|1814.8|1817|1814|1821.2|1818.2|1817|1814|644
1744298400000|2025-04-10 15:20:00|1817.3|1814.3|1814|1811|1818|1815|1813|1810|540
1744298700000|2025-04-10 15:25:00|1814.7|1811.7|1813|1810|1815|1812|1813|1810|229
1744299000000|2025-04-10 15:30:00|1812.8|1809.8|1812.7|1809.7|1814.7|1811.7|1811.6|1808.6|792
1744299300000|2025-04-10 15:35:00|1812.4|1809.4|1809.4|1806.4|1812.4|1809.4|1809.4|1806.4|3174
1744299600000|2025-04-10 15:40:00|1808.4|1805.4|1807.4|1804.4|1808.4|1805.4|1806.7|1803.7|444
1744299900000|2025-04-10 15:45:00|1808.3|1805.3|1803.2|1800.2|1808.3|1805.3|1802.2|1799.2|953
1744300200000|2025-04-10 15:50:00|1802.9|1799.9|1802.9|1799.9|1804.2|1801.2|1802.2|1799.2|474
1744300500000|2025-04-10 15:55:00|1803.2|1800.2|1809.2|1806.2|1809.6|1806.6|1802|1799|1619
1744300800000|2025-04-10 16:00:00|1809.7|1806.7|1808|1805|1810.4|1807.4|1803.7|1800.7|1760
1744301100000|2025-04-10 16:05:00|1807.3|1804.3|1806.4|1803.4|1810|1807|1806.4|1803.4|470
1744301400000|2025-04-10 16:10:00|1805.7|1802.7|1802.5|1799.5|1806.1|1803.1|1801.1|1798.1|1425
1744301700000|2025-04-10 16:15:00|1802.9|1799.9|1801.9|1798.9|1804.1|1801.1|1801.9|1798.9|616
1744302000000|2025-04-10 16:20:00|1801.6|1798.6|1797.6|1794.6|1801.6|1798.6|1797.6|1794.6|1335
1744302300000|2025-04-10 16:25:00|1796.6|1793.6|1794.3|1791.3|1796.9|1793.9|1793|1790|1367
1744302600000|2025-04-10 16:30:00|1795.6|1792.6|1796.7|1793.7|1797.6|1794.6|1794.6|1791.6|720
1744302900000|2025-04-10 16:35:00|1796.9|1793.9|1794.7|1791.7|1797.6|1794.6|1794.7|1791.7|303
1744303200000|2025-04-10 16:40:00|1795.9|1792.9|1799.3|1796.3|1799.4|1796.4|1795.9|1792.9|2248
1744303500000|2025-04-10 16:45:00|1799.4|1796.4|1798.9|1795.9|1801.8|1798.8|1798.9|1795.9|426
1744303800000|2025-04-10 16:50:00|1798.5|1795.5|1800.2|1797.2|1800.9|1797.9|1795.9|1792.9|7339
1744304100000|2025-04-10 16:55:00|1799.9|1796.9|1797.6|1794.6|1800.6|1797.6|1796.6|1793.6|1717
1744356600000|2025-04-11 07:30:00|1798.6|1795.6|1802.3|1799.3|1804.1|1801.1|1796.4|1793.4|231
1744356900000|2025-04-11 07:35:00|1803.1|1800.1|1802.1|1799.1|1803.8|1800.8|1800.1|1797.1|119
1744357200000|2025-04-11 07:40:00|1801.8|1798.8|1794.1|1791.1|1802.3|1799.3|1794.1|1791.1|80
1744357500000|2025-04-11 07:45:00|1794.5|1791.5|1796|1793|1797.1|1794.1|1793.9|1790.9|45
1744357800000|2025-04-11 07:50:00|1796.1|1793.1|1800.1|1797.1|1800.1|1797.1|1796.1|1793.1|75
1744358100000|2025-04-11 07:55:00|1800.9|1797.9|1806.8|1803.8|1806.8|1803.8|1800.9|1797.9|766
1744358400000|2025-04-11 08:00:00|1806.4|1803.4|1797.1|1794.1|1806.4|1803.4|1797.1|1794.1|380
1744358700000|2025-04-11 08:05:00|1797.8|1794.8|1800.4|1797.4|1800.4|1797.4|1797.6|1794.6|103
1744359000000|2025-04-11 08:10:00|1800.3|1797.3|1801.3|1798.3|1802.3|1799.3|1800.1|1797.1|100
1744359300000|2025-04-11 08:15:00|1801.1|1798.1|1801.4|1798.4|1802.3|1799.3|1799.4|1796.4|91
1744359600000|2025-04-11 08:20:00|1802.1|1799.1|1799.8|1796.8|1802.1|1799.1|1798.4|1795.4|86
1744359900000|2025-04-11 08:25:00|1799.9|1796.9|1800.1|1797.1|1800.3|1797.3|1798.8|1795.8|26
1744360200000|2025-04-11 08:30:00|1799.3|1796.3|1798.8|1795.8|1800.8|1797.8|1798.8|1795.8|16
1744360500000|2025-04-11 08:35:00|1798.4|1795.4|1801.4|1798.4|1801.4|1798.4|1797.8|1794.8|21
1744360800000|2025-04-11 08:40:00|1800.4|1797.4|1805.4|1802.4|1805.4|1802.4|1800.2|1797.2|144
1744361100000|2025-04-11 08:45:00|1806.1|1803.1|1806.9|1803.9|1806.9|1803.9|1803.2|1800.2|145
1744361400000|2025-04-11 08:50:00|1806.6|1803.6|1806.7|1803.7|1807.4|1804.4|1806.1|1803.1|62
1744361700000|2025-04-11 08:55:00|1806.4|1803.4|1805.4|1802.4|1806.7|1803.7|1805.2|1802.2|8
1744362000000|2025-04-11 09:00:00|1804.9|1801.9|1803.4|1800.4|1804.9|1801.9|1802.2|1799.2|16
1744362300000|2025-04-11 09:05:00|1803.2|1800.2|1802.4|1799.4|1803.2|1800.2|1802.1|1799.1|31
1744362600000|2025-04-11 09:10:00|1800.4|1797.4|1802.4|1799.4|1802.4|1799.4|1800.2|1797.2|12
1744362900000|2025-04-11 09:15:00|1803.4|1800.4|1804.5|1801.5|1804.5|1801.5|1803.2|1800.2|285
1744363200000|2025-04-11 09:20:00|1804.6|1801.6|1805.5|1802.5|1805.6|1802.6|1803.5|1800.5|14
1744363500000|2025-04-11 09:25:00|1805.4|1802.4|1805.4|1802.4|1805.9|1802.9|1805|1802|9
1744363800000|2025-04-11 09:30:00|1805|1802|1806.2|1803.2|1806.4|1803.4|1804.4|1801.4|242
1744364100000|2025-04-11 09:35:00|1806.1|1803.1|1805.4|1802.4|1806.4|1803.4|1803.4|1800.4|39
1744364400000|2025-04-11 09:40:00|1805.2|1802.2|1807.1|1804.1|1808.2|1805.2|1804.5|1801.5|28
1744364700000|2025-04-11 09:45:00|1806.4|1803.4|1807.1|1804.1|1808.1|1805.1|1806.4|1803.4|23
1744365000000|2025-04-11 09:50:00|1806.9|1803.9|1807.4|1804.4|1807.4|1804.4|1804.6|1801.6|55
1744365300000|2025-04-11 09:55:00|1808.1|1805.1|1807.4|1804.4|1809.2|1806.2|1807.1|1804.1|26
1744365600000|2025-04-11 10:00:00|1807.2|1804.2|1803.9|1800.9|1807.2|1804.2|1803.4|1800.4|17
1744365900000|2025-04-11 10:05:00|1803.7|1800.7|1803.4|1800.4|1803.7|1800.7|1802.4|1799.4|49
1744366200000|2025-04-11 10:10:00|1802.9|1799.9|1802.4|1799.4|1803.7|1800.7|1802.1|1799.1|59
1744366500000|2025-04-11 10:15:00|1802.7|1799.7|1800.4|1797.4|1802.7|1799.7|1800.4|1797.4|21
1744366800000|2025-04-11 10:20:00|1801.2|1798.2|1801.4|1798.4|1802.4|1799.4|1800.2|1797.2|71
1744367100000|2025-04-11 10:25:00|1800.7|1797.7|1800.4|1797.4|1801.4|1798.4|1800.4|1797.4|13
1744367400000|2025-04-11 10:30:00|1800.6|1797.6|1803.7|1800.7|1805.1|1802.1|1800.4|1797.4|40
1744367700000|2025-04-11 10:35:00|1804.1|1801.1|1804.3|1801.3|1805.7|1802.7|1802.2|1799.2|82
1744368000000|2025-04-11 10:40:00|1804.7|1801.7|1801.7|1798.7|1804.7|1801.7|1801.3|1798.3|116
1744368300000|2025-04-11 10:45:00|1801.3|1798.3|1801.2|1798.2|1803.3|1800.3|1801.2|1798.2|54
1744368600000|2025-04-11 10:50:00|1801.3|1798.3|1800.3|1797.3|1801.3|1798.3|1799.3|1796.3|108
1744368900000|2025-04-11 10:55:00|1800.2|1797.2|1800.3|1797.3|1800.3|1797.3|1799.3|1796.3|40
1744369200000|2025-04-11 11:00:00|1800.2|1797.2|1799.3|1796.3|1800.3|1797.3|1799.3|1796.3|25
1744369500000|2025-04-11 11:05:00|1800.3|1797.3|1800.3|1797.3|1800.3|1797.3|1799.3|1796.3|24
1744369800000|2025-04-11 11:10:00|1800.2|1797.2|1798.2|1795.2|1800.3|1797.3|1797.5|1794.5|100
1744370100000|2025-04-11 11:15:00|1798.3|1795.3|1798.3|1795.3|1799.1|1796.1|1798.2|1795.2|28
1744370400000|2025-04-11 11:20:00|1799.2|1796.2|1801.3|1798.3|1802.3|1799.3|1798.3|1795.3|54
1744370700000|2025-04-11 11:25:00|1800.3|1797.3|1800.3|1797.3|1801.2|1798.2|1799.3|1796.3|37
1744371000000|2025-04-11 11:30:00|1799.8|1796.8|1798.3|1795.3|1800.3|1797.3|1798.3|1795.3|18
1744371300000|2025-04-11 11:35:00|1798.5|1795.5|1798.3|1795.3|1799.3|1796.3|1798.3|1795.3|24
1744371600000|2025-04-11 11:40:00|1798.8|1795.8|1799.3|1796.3|1799.8|1796.8|1798.7|1795.7|67
1744371900000|2025-04-11 11:45:00|1799.8|1796.8|1797.7|1794.7|1800.3|1797.3|1797.3|1794.3|44
1744372200000|2025-04-11 11:50:00|1797.3|1794.3|1798.3|1795.3|1798.3|1795.3|1797.3|1794.3|6
1744372500000|2025-04-11 11:55:00|1797.3|1794.3|1795.3|1792.3|1797.3|1794.3|1794.3|1791.3|189
1744372800000|2025-04-11 12:00:00|1795.1|1792.1|1797.1|1794.1|1799.1|1796.1|1793.1|1790.1|421
1744373100000|2025-04-11 12:05:00|1797.2|1794.2|1800.3|1797.3|1800.3|1797.3|1796.3|1793.3|235
1744373400000|2025-04-11 12:10:00|1800.1|1797.1|1807.1|1804.1|1807.1|1804.1|1797.3|1794.3|1610
1744373700000|2025-04-11 12:15:00|1808.2|1805.2|1809.1|1806.1|1810.1|1807.1|1807.1|1804.1|1532
1744374000000|2025-04-11 12:20:00|1808.7|1805.7|1810.1|1807.1|1812.3|1809.3|1808.3|1805.3|1350
1744374300000|2025-04-11 12:25:00|1809.1|1806.1|1805.1|1802.1|1810.1|1807.1|1804.1|1801.1|318
1744374600000|2025-04-11 12:30:00|1804.1|1801.1|1809.1|1806.1|1810.1|1807.1|1803.1|1800.1|345
1744374900000|2025-04-11 12:35:00|1808.1|1805.1|1812.1|1809.1|1813.1|1810.1|1808.1|1805.1|431
1744375200000|2025-04-11 12:40:00|1811.7|1808.7|1812.1|1809.1|1814.1|1811.1|1811.1|1808.1|494
1744375500000|2025-04-11 12:45:00|1811.8|1808.8|1808.1|1805.1|1811.8|1808.8|1808.1|1805.1|346
1744375800000|2025-04-11 12:50:00|1807.8|1804.8|1812.1|1809.1|1813.8|1810.8|1807.6|1804.6|580
1744376100000|2025-04-11 12:55:00|1811.8|1808.8|1810.8|1807.8|1811.9|1808.9|1808.8|1805.8|401
1744376400000|2025-04-11 13:00:00|1811.2|1808.2|1803.3|1800.3|1811.2|1808.2|1803.3|1800.3|2347
1744376700000|2025-04-11 13:05:00|1804.6|1801.6|1803.8|1800.8|1804.6|1801.6|1801.6|1798.6|562
1744377000000|2025-04-11 13:10:00|1803.7|1800.7|1802.8|1799.8|1805.8|1802.8|1802.7|1799.7|169
1744377300000|2025-04-11 13:15:00|1803.8|1800.8|1803.8|1800.8|1803.8|1800.8|1802.8|1799.8|164
1744377600000|2025-04-11 13:20:00|1803.1|1800.1|1802.8|1799.8|1803.8|1800.8|1801.4|1798.4|650
1744377900000|2025-04-11 13:25:00|1802.2|1799.2|1800.8|1797.8|1802.4|1799.4|1798.6|1795.6|524
1744378200000|2025-04-11 13:30:00|1799.8|1796.8|1799.8|1796.8|1799.8|1796.8|1796.1|1793.1|747
1744378500000|2025-04-11 13:35:00|1799.1|1796.1|1803.6|1800.6|1804.6|1801.6|1795.9|1792.9|1362
1744378800000|2025-04-11 13:40:00|1803.3|1800.3|1801.6|1798.6|1803.3|1800.3|1798.6|1795.6|277
1744379100000|2025-04-11 13:45:00|1801.2|1798.2|1796.3|1793.3|1801.6|1798.6|1795.3|1792.3|882
1744379400000|2025-04-11 13:50:00|1796.2|1793.2|1797.7|1794.7|1798.8|1795.8|1794.5|1791.5|3906
1744379700000|2025-04-11 13:55:00|1797.8|1794.8|1794.8|1791.8|1797.8|1794.8|1793.8|1790.8|305
1744380000000|2025-04-11 14:00:00|1795.2|1792.2|1790.8|1787.8|1797.2|1794.2|1790.2|1787.2|726
1744380300000|2025-04-11 14:05:00|1790.7|1787.7|1795|1792|1795|1792|1790.5|1787.5|2091
1744380600000|2025-04-11 14:10:00|1794.9|1791.9|1793.6|1790.6|1795|1792|1790|1787|1965
1744380900000|2025-04-11 14:15:00|1793.4|1790.4|1786|1783|1793.4|1790.4|1785.9|1782.9|1888
1744381200000|2025-04-11 14:20:00|1785.8|1782.8|1782|1779|1786|1783|1780.8|1777.8|415
1744381500000|2025-04-11 14:25:00|1781.3|1778.3|1779.8|1776.8|1782.4|1779.4|1779.8|1776.8|1175
1744381800000|2025-04-11 14:30:00|1779.4|1776.4|1784|1781|1784.8|1781.8|1778.8|1775.8|303
1744382100000|2025-04-11 14:35:00|1784.8|1781.8|1783.8|1780.8|1785.4|1782.4|1782|1779|249
1744382400000|2025-04-11 14:40:00|1783.7|1780.7|1785.2|1782.2|1786.5|1783.5|1782|1779|976
1744382700000|2025-04-11 14:45:00|1784.8|1781.8|1785.5|1782.5|1785.8|1782.8|1783.8|1780.8|365
1744383000000|2025-04-11 14:50:00|1784.5|1781.5|1785.8|1782.8|1785.8|1782.8|1783.8|1780.8|421
1744383300000|2025-04-11 14:55:00|1785.2|1782.2|1785.5|1782.5|1785.5|1782.5|1783.8|1780.8|225
1744383600000|2025-04-11 15:00:00|1784.8|1781.8|1784.8|1781.8|1788.4|1785.4|1784.5|1781.5|621
1744383900000|2025-04-11 15:05:00|1783.9|1780.9|1788.8|1785.8|1789|1786|1783.8|1780.8|234
1744384200000|2025-04-11 15:10:00|1789|1786|1789|1786|1789.8|1786.8|1787.8|1784.8|199
1744384500000|2025-04-11 15:15:00|1788.8|1785.8|1787.8|1784.8|1789|1786|1786.5|1783.5|459
1744384800000|2025-04-11 15:20:00|1787.5|1784.5|1785.8|1782.8|1787.8|1784.8|1784.8|1781.8|225
1744385100000|2025-04-11 15:25:00|1785.5|1782.5|1787.5|1784.5|1787.8|1784.8|1785.5|1782.5|232
1744385400000|2025-04-11 15:30:00|1786.8|1783.8|1792|1789|1793.8|1790.8|1786.8|1783.8|381
1744385700000|2025-04-11 15:35:00|1792.8|1789.8|1790.8|1787.8|1792.8|1789.8|1790.5|1787.5|259
1744386000000|2025-04-11 15:40:00|1790.5|1787.5|1787.8|1784.8|1791.8|1788.8|1786.8|1783.8|722
1744386300000|2025-04-11 15:45:00|1786.8|1783.8|1785.8|1782.8|1787.8|1784.8|1785.8|1782.8|249
1744386600000|2025-04-11 15:50:00|1785.1|1782.1|1785|1782|1785.5|1782.5|1784.5|1781.5|2129
1744386900000|2025-04-11 15:55:00|1785.3|1782.3|1787|1784|1788|1785|1785.3|1782.3|397
1744387200000|2025-04-11 16:00:00|1786.8|1783.8|1789|1786|1789.3|1786.3|1786|1783|582
1744387500000|2025-04-11 16:05:00|1788.3|1785.3|1788|1785|1790|1787|1787|1784|342
1744387800000|2025-04-11 16:10:00|1787.8|1784.8|1794.3|1791.3|1794.5|1791.5|1786.8|1783.8|1102
1744388100000|2025-04-11 16:15:00|1794.5|1791.5|1795.3|1792.3|1795.5|1792.5|1792.3|1789.3|287
1744388400000|2025-04-11 16:20:00|1795.9|1792.9|1793.5|1790.5|1796.5|1793.5|1793.5|1790.5|599
1744388700000|2025-04-11 16:25:00|1793.4|1790.4|1792.5|1789.5|1793.4|1790.4|1791.5|1788.5|316
1744389000000|2025-04-11 16:30:00|1793.5|1790.5|1792.5|1789.5|1794.8|1791.8|1792.5|1789.5|330
1744389300000|2025-04-11 16:35:00|1792.3|1789.3|1791.3|1788.3|1792.6|1789.6|1790.5|1787.5|1389
1744389600000|2025-04-11 16:40:00|1790.5|1787.5|1790.3|1787.3|1794.3|1791.3|1789.1|1786.1|534
1744389900000|2025-04-11 16:45:00|1790.5|1787.5|1791.5|1788.5|1791.5|1788.5|1789.9|1786.9|791
1744390200000|2025-04-11 16:50:00|1792.5|1789.5|1786.3|1783.3|1797.8|1794.8|1785.5|1782.5|5608
1744390500000|2025-04-11 16:55:00|1786.4|1783.4|1788|1785|1789.1|1786.1|1785.3|1782.3|2235
1744615800000|2025-04-14 07:30:00|1789.3|1786.3|1780.5|1777.5|1791.4|1788.4|1780.5|1777.5|232
1744616100000|2025-04-14 07:35:00|1780.6|1777.6|1784.7|1781.7|1784.7|1781.7|1779.2|1776.2|45
1744616400000|2025-04-14 07:40:00|1784.2|1781.2|1783.7|1780.7|1784.2|1781.2|1783.5|1780.5|12
1744616700000|2025-04-14 07:45:00|1784.5|1781.5|1779|1776|1784.7|1781.7|1777.5|1774.5|129
1744617000000|2025-04-14 07:50:00|1778.6|1775.6|1782.1|1779.1|1783|1780|1778.6|1775.6|478
1744617300000|2025-04-14 07:55:00|1781.7|1778.7|1781.1|1778.1|1781.7|1778.7|1780.5|1777.5|111
1744617600000|2025-04-14 08:00:00|1780.9|1777.9|1779.5|1776.5|1780.9|1777.9|1779.5|1776.5|146
1744617900000|2025-04-14 08:05:00|1779.6|1776.6|1781.9|1778.9|1781.9|1778.9|1779.6|1776.6|134
1744618200000|2025-04-14 08:10:00|1781.5|1778.5|1778.5|1775.5|1781.5|1778.5|1778.1|1775.1|169
1744618500000|2025-04-14 08:15:00|1778.4|1775.4|1777.4|1774.4|1778.5|1775.5|1776.5|1773.5|176
1744618800000|2025-04-14 08:20:00|1777.5|1774.5|1780.4|1777.4|1780.4|1777.4|1777.4|1774.4|23
1744619100000|2025-04-14 08:25:00|1780.5|1777.5|1781.5|1778.5|1781.5|1778.5|1779.6|1776.6|28
1744619400000|2025-04-14 08:30:00|1781.6|1778.6|1781.5|1778.5|1782|1779|1781.5|1778.5|20
1744619700000|2025-04-14 08:35:00|1781.7|1778.7|1781.5|1778.5|1782|1779|1781.5|1778.5|18
1744620000000|2025-04-14 08:40:00|1781.9|1778.9|1782.5|1779.5|1782.5|1779.5|1781.9|1778.9|11
1744620300000|2025-04-14 08:45:00|1783.3|1780.3|1783.7|1780.7|1784.1|1781.1|1782.9|1779.9|60
1744620600000|2025-04-14 08:50:00|1784.7|1781.7|1783.1|1780.1|1784.7|1781.7|1781.5|1778.5|69
1744620900000|2025-04-14 08:55:00|1783.5|1780.5|1784|1781|1784.5|1781.5|1783.5|1780.5|36
1744621200000|2025-04-14 09:00:00|1784.1|1781.1|1785.5|1782.5|1786.1|1783.1|1784|1781|25
1744621500000|2025-04-14 09:05:00|1785.7|1782.7|1787.5|1784.5|1787.5|1784.5|1785.5|1782.5|15
1744621800000|2025-04-14 09:10:00|1786.6|1783.6|1788.5|1785.5|1788.5|1785.5|1786.5|1783.5|25
1744622100000|2025-04-14 09:15:00|1787.6|1784.6|1788.5|1785.5|1788.5|1785.5|1787.1|1784.1|77
1744622400000|2025-04-14 09:20:00|1788.7|1785.7|1788.5|1785.5|1789.6|1786.6|1788.1|1785.1|45
1744622700000|2025-04-14 09:25:00|1789.5|1786.5|1789.5|1786.5|1789.7|1786.7|1788.5|1785.5|34
1744623000000|2025-04-14 09:30:00|1788.5|1785.5|1786.5|1783.5|1788.6|1785.6|1786.5|1783.5|37
1744623300000|2025-04-14 09:35:00|1785.5|1782.5|1785.6|1782.6|1786.1|1783.1|1785.5|1782.5|26
1744623600000|2025-04-14 09:40:00|1785.5|1782.5|1787.5|1784.5|1787.5|1784.5|1785.5|1782.5|19
1744623900000|2025-04-14 09:45:00|1787|1784|1785.5|1782.5|1787.5|1784.5|1785.5|1782.5|14
1744624200000|2025-04-14 09:50:00|1784.5|1781.5|1785.5|1782.5|1786|1783|1784.5|1781.5|16
1744624500000|2025-04-14 09:55:00|1785.1|1782.1|1784.7|1781.7|1785.1|1782.1|1783.6|1780.6|16
1744624800000|2025-04-14 10:00:00|1783.7|1780.7|1783.6|1780.6|1784.2|1781.2|1782.7|1779.7|54
1744625100000|2025-04-14 10:05:00|1783.1|1780.1|1782.7|1779.7|1784.2|1781.2|1782.7|1779.7|26
1744625400000|2025-04-14 10:10:00|1781.7|1778.7|1782.5|1779.5|1782.7|1779.7|1781.7|1778.7|15
1744625700000|2025-04-14 10:15:00|1782.1|1779.1|1783.7|1780.7|1784.1|1781.1|1782.1|1779.1|26
1744626000000|2025-04-14 10:20:00|1784.1|1781.1|1784.5|1781.5|1784.6|1781.6|1783.6|1780.6|10
1744626300000|2025-04-14 10:25:00|1783.7|1780.7|1783.5|1780.5|1784.5|1781.5|1782.5|1779.5|53
1744626600000|2025-04-14 10:30:00|1783.4|1780.4|1784.3|1781.3|1784.5|1781.5|1783.3|1780.3|24
1744626900000|2025-04-14 10:35:00|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|1784.3|1781.3|23
1744627200000|2025-04-14 10:40:00|1785.5|1782.5|1784.4|1781.4|1785.5|1782.5|1784.3|1781.3|32
1744627500000|2025-04-14 10:45:00|1784.5|1781.5|1787.3|1784.3|1787.3|1784.3|1784.5|1781.5|11
1744627800000|2025-04-14 10:50:00|1786.9|1783.9|1784.5|1781.5|1786.9|1783.9|1783.5|1780.5|20
1744628100000|2025-04-14 10:55:00|1784.6|1781.6|1785.5|1782.5|1785.9|1782.9|1784.6|1781.6|58
1744628400000|2025-04-14 11:00:00|1785.4|1782.4|1787.5|1784.5|1788.1|1785.1|1785.4|1782.4|41
1744628700000|2025-04-14 11:05:00|1787|1784|1787.5|1784.5|1787.7|1784.7|1786.6|1783.6|49
1744629000000|2025-04-14 11:10:00|1786.5|1783.5|1786.5|1783.5|1787.5|1784.5|1786.3|1783.3|45
1744629300000|2025-04-14 11:15:00|1786.4|1783.4|1789.3|1786.3|1789.3|1786.3|1786.3|1783.3|21
1744629600000|2025-04-14 11:20:00|1788.5|1785.5|1787.8|1784.8|1788.9|1785.9|1787.8|1784.8|23
1744629900000|2025-04-14 11:25:00|1787.7|1784.7|1786.5|1783.5|1788.4|1785.4|1786.5|1783.5|20
1744630200000|2025-04-14 11:30:00|1786.4|1783.4|1787.5|1784.5|1787.5|1784.5|1785.5|1782.5|25
1744630500000|2025-04-14 11:35:00|1787.4|1784.4|1787.3|1784.3|1787.5|1784.5|1786.9|1783.9|22
1744630800000|2025-04-14 11:40:00|1786.5|1783.5|1786.5|1783.5|1786.5|1783.5|1785.5|1782.5|55
1744631100000|2025-04-14 11:45:00|1786.1|1783.1|1785.1|1782.1|1786.6|1783.6|1783.1|1780.1|119
1744631400000|2025-04-14 11:50:00|1785.5|1782.5|1784.2|1781.2|1785.7|1782.7|1783.7|1780.7|23
1744631700000|2025-04-14 11:55:00|1783.7|1780.7|1784.2|1781.2|1784.2|1781.2|1783.7|1780.7|16
1744632000000|2025-04-14 12:00:00|1783.7|1780.7|1786.1|1783.1|1786.5|1783.5|1782.7|1779.7|184
1744632300000|2025-04-14 12:05:00|1786.5|1783.5|1792.9|1789.9|1793.9|1790.9|1786.5|1783.5|988
1744632600000|2025-04-14 12:10:00|1793.3|1790.3|1790.8|1787.8|1793.7|1790.7|1789.7|1786.7|316
1744632900000|2025-04-14 12:15:00|1790.7|1787.7|1787.7|1784.7|1790.9|1787.9|1785.7|1782.7|95
1744633200000|2025-04-14 12:20:00|1786.9|1783.9|1790|1787|1791.9|1788.9|1786.5|1783.5|197
1744633500000|2025-04-14 12:25:00|1790.8|1787.8|1790.9|1787.9|1790.9|1787.9|1787.9|1784.9|156
1744633800000|2025-04-14 12:30:00|1791.9|1788.9|1798.3|1795.3|1798.7|1795.7|1791.9|1788.9|561
1744634100000|2025-04-14 12:35:00|1798.7|1795.7|1794.9|1791.9|1798.8|1795.8|1794.9|1791.9|457
1744634400000|2025-04-14 12:40:00|1794.5|1791.5|1794.1|1791.1|1795.9|1792.9|1793.9|1790.9|116
1744634700000|2025-04-14 12:45:00|1793.1|1790.1|1793.1|1790.1|1794|1791|1791.1|1788.1|104
1744635000000|2025-04-14 12:50:00|1793|1790|1793|1790|1794.1|1791.1|1792.1|1789.1|95
1744635300000|2025-04-14 12:55:00|1793.1|1790.1|1790.9|1787.9|1793.1|1790.1|1789.9|1786.9|165
1744635600000|2025-04-14 13:00:00|1791.4|1788.4|1790.8|1787.8|1791.4|1788.4|1789.9|1786.9|170
1744635900000|2025-04-14 13:05:00|1790.9|1787.9|1790.9|1787.9|1791.9|1788.9|1790.1|1787.1|56
1744636200000|2025-04-14 13:10:00|1791|1788|1789.7|1786.7|1792.9|1789.9|1789.7|1786.7|521
1744636500000|2025-04-14 13:15:00|1790.7|1787.7|1791.8|1788.8|1793|1790|1790.7|1787.7|153
1744636800000|2025-04-14 13:20:00|1791.9|1788.9|1792.7|1789.7|1794.1|1791.1|1791.9|1788.9|39
1744637100000|2025-04-14 13:25:00|1792.8|1789.8|1789.6|1786.6|1792.8|1789.8|1788.6|1785.6|200
1744637400000|2025-04-14 13:30:00|1789.7|1786.7|1788.7|1785.7|1791.7|1788.7|1787.7|1784.7|236
1744637700000|2025-04-14 13:35:00|1788.2|1785.2|1794.3|1791.3|1794.7|1791.7|1788.2|1785.2|199
1744638000000|2025-04-14 13:40:00|1793.9|1790.9|1797.8|1794.8|1797.8|1794.8|1793.7|1790.7|160
1744638300000|2025-04-14 13:45:00|1798.7|1795.7|1793.9|1790.9|1798.8|1795.8|1792.7|1789.7|189
1744638600000|2025-04-14 13:50:00|1794.3|1791.3|1793.7|1790.7|1796.7|1793.7|1793.2|1790.2|104
1744638900000|2025-04-14 13:55:00|1793.6|1790.6|1789.7|1786.7|1793.7|1790.7|1789.3|1786.3|160
1744639200000|2025-04-14 14:00:00|1789.9|1786.9|1786.9|1783.9|1790.8|1787.8|1786.9|1783.9|274
1744639500000|2025-04-14 14:05:00|1786.7|1783.7|1790.1|1787.1|1790.1|1787.1|1784.9|1781.9|1001
1744639800000|2025-04-14 14:10:00|1789.5|1786.5|1782.1|1779.1|1790.5|1787.5|1781.1|1778.1|435
1744640100000|2025-04-14 14:15:00|1781.6|1778.6|1784.1|1781.1|1785|1782|1780.1|1777.1|298
1744640400000|2025-04-14 14:20:00|1783.9|1780.9|1775.1|1772.1|1785.1|1782.1|1775.1|1772.1|1131
1744640700000|2025-04-14 14:25:00|1774.1|1771.1|1768.1|1765.1|1775.1|1772.1|1767.9|1764.9|1383
1744641000000|2025-04-14 14:30:00|1768.9|1765.9|1770.1|1767.1|1770.1|1767.1|1768.9|1765.9|192
1744641300000|2025-04-14 14:35:00|1769.7|1766.7|1770.5|1767.5|1771.1|1768.1|1768.1|1765.1|207
1744641600000|2025-04-14 14:40:00|1770.9|1767.9|1771.1|1768.1|1773.1|1770.1|1770.5|1767.5|198
1744641900000|2025-04-14 14:45:00|1771|1768|1772.1|1769.1|1772.1|1769.1|1770.6|1767.6|107
1744642200000|2025-04-14 14:50:00|1771.9|1768.9|1771.1|1768.1|1772.1|1769.1|1771|1768|170
1744642500000|2025-04-14 14:55:00|1772.1|1769.1|1772.1|1769.1|1774|1771|1771.1|1768.1|302
1744642800000|2025-04-14 15:00:00|1771.8|1768.8|1772.3|1769.3|1772.7|1769.7|1770.1|1767.1|199
1744643100000|2025-04-14 15:05:00|1773.3|1770.3|1773.3|1770.3|1774.3|1771.3|1773.2|1770.2|139
1744643400000|2025-04-14 15:10:00|1772.3|1769.3|1774.3|1771.3|1774.6|1771.6|1771.3|1768.3|276
1744643700000|2025-04-14 15:15:00|1774.2|1771.2|1775.2|1772.2|1776.2|1773.2|1774.2|1771.2|190
1744644000000|2025-04-14 15:20:00|1775.7|1772.7|1774.2|1771.2|1775.7|1772.7|1774.1|1771.1|245
1744644300000|2025-04-14 15:25:00|1774|1771|1775|1772|1775.2|1772.2|1774|1771|420
1744644600000|2025-04-14 15:30:00|1774.6|1771.6|1779|1776|1779.1|1776.1|1774.6|1771.6|305
1744644900000|2025-04-14 15:35:00|1779.1|1776.1|1777.8|1774.8|1781|1778|1777.4|1774.4|381
1744645200000|2025-04-14 15:40:00|1777.9|1774.9|1778.8|1775.8|1780.8|1777.8|1777.8|1774.8|249
1744645500000|2025-04-14 15:45:00|1777.8|1774.8|1777|1774|1777.8|1774.8|1776.4|1773.4|225
1744645800000|2025-04-14 15:50:00|1776.4|1773.4|1777|1774|1777|1774|1776.4|1773.4|193
1744646100000|2025-04-14 15:55:00|1776.9|1773.9|1774.2|1771.2|1776.9|1773.9|1774.1|1771.1|189
1744646400000|2025-04-14 16:00:00|1774.6|1771.6|1774|1771|1776|1773|1774|1771|200
1744646700000|2025-04-14 16:05:00|1774.8|1771.8|1775|1772|1775.9|1772.9|1774|1771|195
1744647000000|2025-04-14 16:10:00|1775.4|1772.4|1775|1772|1775.4|1772.4|1774|1771|115
1744647300000|2025-04-14 16:15:00|1774.8|1771.8|1775|1772|1775.8|1772.8|1774|1771|164
1744647600000|2025-04-14 16:20:00|1776|1773|1776|1773|1776.8|1773.8|1775|1772|130
1744647900000|2025-04-14 16:25:00|1775.9|1772.9|1775.8|1772.8|1776|1773|1775.8|1772.8|101
1744648200000|2025-04-14 16:30:00|1776|1773|1776|1773|1777|1774|1775.9|1772.9|280
1744648500000|2025-04-14 16:35:00|1776.4|1773.4|1774.8|1771.8|1776.4|1773.4|1774.8|1771.8|944
1744648800000|2025-04-14 16:40:00|1775|1772|1772.8|1769.8|1776|1773|1772.6|1769.6|309
1744649100000|2025-04-14 16:45:00|1773.6|1770.6|1772.8|1769.8|1773.8|1770.8|1772.6|1769.6|350
1744649400000|2025-04-14 16:50:00|1772.2|1769.2|1772.6|1769.6|1775.6|1772.6|1771.8|1768.8|1997
1744649700000|2025-04-14 16:55:00|1771.4|1768.4|1771.4|1768.4|1772.4|1769.4|1771.4|1768.4|795
1744702200000|2025-04-15 07:30:00|1778.8|1775.8|1772.4|1769.4|1778.8|1775.8|1772.4|1769.4|280
1744702500000|2025-04-15 07:35:00|1772.9|1769.9|1772.5|1769.5|1773.4|1770.4|1772.4|1769.4|119
1744702800000|2025-04-15 07:40:00|1772.4|1769.4|1771.8|1768.8|1773|1770|1771.8|1768.8|557
1744703100000|2025-04-15 07:45:00|1772.3|1769.3|1772.4|1769.4|1773.4|1770.4|1770.8|1767.8|87
1744703400000|2025-04-15 07:50:00|1773.3|1770.3|1773.4|1770.4|1775.3|1772.3|1772.8|1769.8|30
1744703700000|2025-04-15 07:55:00|1773.5|1770.5|1774.6|1771.6|1774.6|1771.6|1773.5|1770.5|182
1744704000000|2025-04-15 08:00:00|1774.5|1771.5|1770.5|1767.5|1774.6|1771.6|1769.6|1766.6|278
1744704300000|2025-04-15 08:05:00|1770.6|1767.6|1771.5|1768.5|1772.4|1769.4|1770.5|1767.5|131
1744704600000|2025-04-15 08:10:00|1771.6|1768.6|1771.6|1768.6|1772.4|1769.4|1771.4|1768.4|15
1744704900000|2025-04-15 08:15:00|1772|1769|1772.4|1769.4|1772.4|1769.4|1771.5|1768.5|20
1744705200000|2025-04-15 08:20:00|1774.5|1771.5|1774.5|1771.5|1775.3|1772.3|1773.4|1770.4|50
1744705500000|2025-04-15 08:25:00|1774.4|1771.4|1772.3|1769.3|1774.4|1771.4|1772.3|1769.3|305
1744705800000|2025-04-15 08:30:00|1772.2|1769.2|1772.2|1769.2|1772.3|1769.3|1772.2|1769.2|48
1744706100000|2025-04-15 08:35:00|1771.4|1768.4|1771.4|1768.4|1771.4|1768.4|1771.2|1768.2|215
1744706400000|2025-04-15 08:40:00|1771.8|1768.8|1772.4|1769.4|1772.4|1769.4|1771.8|1768.8|19
1744706700000|2025-04-15 08:45:00|1772.3|1769.3|1772.4|1769.4|1772.4|1769.4|1772.3|1769.3|0
1744707000000|2025-04-15 08:50:00|1771.9|1768.9|1772.4|1769.4|1772.4|1769.4|1771.4|1768.4|25
1744707300000|2025-04-15 08:55:00|1771.5|1768.5|1771.3|1768.3|1772.4|1769.4|1770.9|1767.9|336
1744707600000|2025-04-15 09:00:00|1770.8|1767.8|1771.4|1768.4|1771.4|1768.4|1770.4|1767.4|797
1744707900000|2025-04-15 09:05:00|1772.3|1769.3|1772.4|1769.4|1772.4|1769.4|1772.3|1769.3|48
1744708200000|2025-04-15 09:10:00|1772.5|1769.5|1771.6|1768.6|1772.5|1769.5|1771.4|1768.4|343
1744708500000|2025-04-15 09:15:00|1771.4|1768.4|1771.4|1768.4|1772.4|1769.4|1771.4|1768.4|34
1744708800000|2025-04-15 09:20:00|1772.4|1769.4|1772.4|1769.4|1773.4|1770.4|1772.4|1769.4|28
1744709400000|2025-04-15 09:30:00|1771.5|1768.5|1771.4|1768.4|1771.5|1768.5|1771.4|1768.4|13
1744709700000|2025-04-15 09:35:00|1771|1768|1769.4|1766.4|1771|1768|1769.4|1766.4|28
1744710000000|2025-04-15 09:40:00|1768.4|1765.4|1767.6|1764.6|1768.4|1765.4|1767.6|1764.6|201
1744710300000|2025-04-15 09:45:00|1768|1765|1767.6|1764.6|1768.5|1765.5|1767.6|1764.6|44
1744710600000|2025-04-15 09:50:00|1765.3|1762.3|1766.2|1763.2|1766.2|1763.2|1765.2|1762.2|122
1744710900000|2025-04-15 09:55:00|1765.4|1762.4|1766.4|1763.4|1766.4|1763.4|1765.4|1762.4|20
1744711200000|2025-04-15 10:00:00|1766.3|1763.3|1766.2|1763.2|1766.4|1763.4|1765.4|1762.4|75
1744711500000|2025-04-15 10:05:00|1765.8|1762.8|1765.3|1762.3|1766.2|1763.2|1765.2|1762.2|77
1744711800000|2025-04-15 10:10:00|1765.2|1762.2|1765.3|1762.3|1766.3|1763.3|1765.2|1762.2|65
1744712100000|2025-04-15 10:15:00|1765.4|1762.4|1764.4|1761.4|1765.4|1762.4|1764.2|1761.2|16
1744712400000|2025-04-15 10:20:00|1764.6|1761.6|1765.4|1762.4|1765.8|1762.8|1764.6|1761.6|13
1744712700000|2025-04-15 10:25:00|1765.8|1762.8|1766.4|1763.4|1766.4|1763.4|1765.4|1762.4|33
1744713000000|2025-04-15 10:30:00|1767|1764|1766.4|1763.4|1767.4|1764.4|1766.4|1763.4|3
1744713300000|2025-04-15 10:35:00|1766.5|1763.5|1766.4|1763.4|1766.5|1763.5|1766.4|1763.4|8
1744713600000|2025-04-15 10:40:00|||||||||2
1744713900000|2025-04-15 10:45:00|1765.5|1762.5|1767.5|1764.5|1767.5|1764.5|1765.5|1762.5|216
1744714200000|2025-04-15 10:50:00|1767.4|1764.4|1767.6|1764.6|1767.6|1764.6|1766.6|1763.6|8
1744714500000|2025-04-15 10:55:00|||||||||12
1744714800000|2025-04-15 11:00:00|1767.4|1764.4|1767.6|1764.6|1767.6|1764.6|1766.6|1763.6|275
1744715100000|2025-04-15 11:05:00|1766.6|1763.6|1766.6|1763.6|1766.6|1763.6|1766.6|1763.6|13
1744715400000|2025-04-15 11:10:00|1765.6|1762.6|1763.5|1760.5|1765.6|1762.6|1761.4|1758.4|704
1744715700000|2025-04-15 11:15:00|1763|1760|1760.4|1757.4|1763.1|1760.1|1760.4|1757.4|81
1744716000000|2025-04-15 11:20:00|1759.4|1756.4|1759.4|1756.4|1759.4|1756.4|1759.4|1756.4|88
1744716300000|2025-04-15 11:25:00|1759.5|1756.5|1759.4|1756.4|1759.6|1756.6|1759.4|1756.4|267
1744716600000|2025-04-15 11:30:00|1758.6|1755.6|1759.4|1756.4|1759.4|1756.4|1758.4|1755.4|26
1744716900000|2025-04-15 11:35:00|1760.2|1757.2|1762.8|1759.8|1762.8|1759.8|1760.2|1757.2|26
1744717200000|2025-04-15 11:40:00|1763|1760|1762.6|1759.6|1765.4|1762.4|1762.4|1759.4|65
1744717500000|2025-04-15 11:45:00|1763.4|1760.4|1766.4|1763.4|1767.4|1764.4|1762.4|1759.4|54
1744717800000|2025-04-15 11:50:00|1766|1763|1764.4|1761.4|1766|1763|1763.4|1760.4|115
1744718100000|2025-04-15 11:55:00|1764.3|1761.3|1763.3|1760.3|1764.4|1761.4|1763.3|1760.3|16
1744718400000|2025-04-15 12:00:00|1763.4|1760.4|1762.4|1759.4|1763.4|1760.4|1762.4|1759.4|520
1744718700000|2025-04-15 12:05:00|1761.4|1758.4|1761.4|1758.4|1762.4|1759.4|1761.4|1758.4|243
1744719000000|2025-04-15 12:10:00|1761.2|1758.2|1759.4|1756.4|1761.2|1758.2|1757.4|1754.4|294
1744719300000|2025-04-15 12:15:00|1758.8|1755.8|1757.5|1754.5|1759.4|1756.4|1756.6|1753.6|588
1744719600000|2025-04-15 12:20:00|1757.4|1754.4|1756.4|1753.4|1757.6|1754.6|1756.2|1753.2|421
1744719900000|2025-04-15 12:25:00|1753.4|1750.4|1756.5|1753.5|1757|1754|1753.4|1750.4|88
1744720200000|2025-04-15 12:30:00|1757.4|1754.4|1762.4|1759.4|1762.5|1759.5|1756.5|1753.5|102
1744720500000|2025-04-15 12:35:00|1762.6|1759.6|1762.2|1759.2|1763.5|1760.5|1759.6|1756.6|1596
1744720800000|2025-04-15 12:40:00|1761.3|1758.3|1761.4|1758.4|1762.2|1759.2|1761.2|1758.2|36
1744721100000|2025-04-15 12:45:00|1760.4|1757.4|1762.3|1759.3|1763.2|1760.2|1760.3|1757.3|86
1744721400000|2025-04-15 12:50:00|1763.2|1760.2|1763.4|1760.4|1765.2|1762.2|1763.2|1760.2|68
1744721700000|2025-04-15 12:55:00|1763.2|1760.2|1760.3|1757.3|1763.3|1760.3|1760.2|1757.2|18
1744722000000|2025-04-15 13:00:00|1760.4|1757.4|1758.4|1755.4|1761.3|1758.3|1758.3|1755.3|83
1744722300000|2025-04-15 13:05:00|1758.2|1755.2|1752.1|1749.1|1758.3|1755.3|1752.1|1749.1|1401
1744722600000|2025-04-15 13:10:00|1752.2|1749.2|1750.2|1747.2|1753|1750|1750.2|1747.2|1068
1744722900000|2025-04-15 13:15:00|1749.2|1746.2|1751.2|1748.2|1751.2|1748.2|1749.2|1746.2|72
1744723200000|2025-04-15 13:20:00|1752.2|1749.2|1755.1|1752.1|1755.2|1752.2|1752.1|1749.1|204
1744723500000|2025-04-15 13:25:00|1755.6|1752.6|1756|1753|1756.1|1753.1|1755.1|1752.1|51
1744723800000|2025-04-15 13:30:00|1756.1|1753.1|1755.2|1752.2|1756.1|1753.1|1754.2|1751.2|41
1744724100000|2025-04-15 13:35:00|1756|1753|1753.2|1750.2|1756.2|1753.2|1753.2|1750.2|99
1744724400000|2025-04-15 13:40:00|1754|1751|1753.2|1750.2|1754.1|1751.1|1752.2|1749.2|151
1744724700000|2025-04-15 13:45:00|1754.2|1751.2|1757.2|1754.2|1758.1|1755.1|1754.2|1751.2|59
1744725000000|2025-04-15 13:50:00|1757.4|1754.4|1756.2|1753.2|1759.1|1756.1|1756.2|1753.2|366
1744725300000|2025-04-15 13:55:00|1756|1753|1750.2|1747.2|1756.2|1753.2|1749.2|1746.2|305
1744725600000|2025-04-15 14:00:00|1750.1|1747.1|1750.2|1747.2|1751.2|1748.2|1750.1|1747.1|79
1744725900000|2025-04-15 14:05:00|1750.4|1747.4|1750.2|1747.2|1750.4|1747.4|1749.3|1746.3|120
1744726200000|2025-04-15 14:10:00|1750.1|1747.1|1748.4|1745.4|1750.2|1747.2|1747.4|1744.4|290
1744726500000|2025-04-15 14:15:00|1748.5|1745.5|1747.2|1744.2|1749.4|1746.4|1746.3|1743.3|316
1744726800000|2025-04-15 14:20:00|1748|1745|1747.2|1744.2|1748.2|1745.2|1747.2|1744.2|62
1744727100000|2025-04-15 14:25:00|1747.1|1744.1|1749.2|1746.2|1749.2|1746.2|1747.1|1744.1|228
1744727400000|2025-04-15 14:30:00|1750.2|1747.2|1750.2|1747.2|1752.6|1749.6|1749.8|1746.8|258
1744727700000|2025-04-15 14:35:00|1750.3|1747.3|1750.3|1747.3|1753.2|1750.2|1749.4|1746.4|225
1744728000000|2025-04-15 14:40:00|1750.2|1747.2|1750.1|1747.1|1751.2|1748.2|1749.8|1746.8|272
1744728300000|2025-04-15 14:45:00|1749.6|1746.6|1748.2|1745.2|1750.2|1747.2|1748.2|1745.2|131
1744728600000|2025-04-15 14:50:00|1748.1|1745.1|1750.1|1747.1|1750.1|1747.1|1748.1|1745.1|134
1744728900000|2025-04-15 14:55:00|1749.6|1746.6|1750.2|1747.2|1750.2|1747.2|1749.2|1746.2|99
1744729200000|2025-04-15 15:00:00|1751.1|1748.1|1751.2|1748.2|1752.1|1749.1|1751.1|1748.1|72
1744729500000|2025-04-15 15:05:00|1752.1|1749.1|1751.2|1748.2|1752.2|1749.2|1751.2|1748.2|125
1744729800000|2025-04-15 15:10:00|1752.2|1749.2|1752.2|1749.2|1753.2|1750.2|1752.2|1749.2|69
1744730100000|2025-04-15 15:15:00|1753|1750|1751.2|1748.2|1753|1750|1751.2|1748.2|48
1744730400000|2025-04-15 15:20:00|1752|1749|1747.8|1744.8|1752.1|1749.1|1747.8|1744.8|3161
1744730700000|2025-04-15 15:25:00|1748.2|1745.2|1746.8|1743.8|1748.2|1745.2|1746.8|1743.8|197
1744731000000|2025-04-15 15:30:00|1747.6|1744.6|1746|1743|1748|1745|1746|1743|772
1744731300000|2025-04-15 15:35:00|1745.8|1742.8|1746.8|1743.8|1748|1745|1745.8|1742.8|257
1744731600000|2025-04-15 15:40:00|1746|1743|1746.4|1743.4|1747.9|1744.9|1745.8|1742.8|168
1744731900000|2025-04-15 15:45:00|1746.8|1743.8|1745.8|1742.8|1747|1744|1745.8|1742.8|110
1744732200000|2025-04-15 15:50:00|1745.7|1742.7|1746.6|1743.6|1746.7|1743.7|1745.6|1742.6|203
1744732500000|2025-04-15 15:55:00|1746.7|1743.7|1746.6|1743.6|1747.7|1744.7|1746.6|1743.6|1644
1744732800000|2025-04-15 16:00:00|1747.4|1744.4|1746.6|1743.6|1747.4|1744.4|1746.5|1743.5|132
1744733100000|2025-04-15 16:05:00|1746.5|1743.5|1746.4|1743.4|1747.6|1744.6|1746.4|1743.4|124
1744733400000|2025-04-15 16:10:00|1746.6|1743.6|1746.6|1743.6|1747.6|1744.6|1746.5|1743.5|180
1744733700000|2025-04-15 16:15:00|1746.5|1743.5|1744.6|1741.6|1746.5|1743.5|1744.4|1741.4|381
1744734000000|2025-04-15 16:20:00|1744.5|1741.5|1744.4|1741.4|1744.6|1741.6|1744.4|1741.4|380
1744734300000|2025-04-15 16:25:00|1744.5|1741.5|1744.4|1741.4|1745.5|1742.5|1744.4|1741.4|441
1744734600000|2025-04-15 16:30:00|1744.6|1741.6|1745.3|1742.3|1745.3|1742.3|1743.6|1740.6|297
1744734900000|2025-04-15 16:35:00|1745.2|1742.2|1747.2|1744.2|1747.2|1744.2|1744.4|1741.4|1235
1744735200000|2025-04-15 16:40:00|1747|1744|1746.2|1743.2|1747.1|1744.1|1745.2|1742.2|627
1744735500000|2025-04-15 16:45:00|1745.7|1742.7|1746.2|1743.2|1746.2|1743.2|1745.7|1742.7|583
1744735800000|2025-04-15 16:50:00|1746.1|1743.1|1746|1743|1746.2|1743.2|1743.2|1740.2|2655
1744736100000|2025-04-15 16:55:00|1747|1744|1747|1744|1750|1747|1745.2|1742.2|1946
1744788600000|2025-04-16 07:30:00|1744.2|1741.2|1742.3|1739.3|1744.4|1741.4|1741.4|1738.4|402
1744788900000|2025-04-16 07:35:00|1743.3|1740.3|1743.2|1740.2|1743.3|1740.3|1742.3|1739.3|82
1744789200000|2025-04-16 07:40:00|1743.3|1740.3|1743.3|1740.3|1743.3|1740.3|1743.2|1740.2|22
1744789500000|2025-04-16 07:45:00|1742.4|1739.4|1743.6|1740.6|1744.1|1741.1|1740.6|1737.6|2856
1744789800000|2025-04-16 07:50:00|1743.5|1740.5|1741|1738|1745.1|1742.1|1741|1738|441
1744790100000|2025-04-16 07:55:00|1740.8|1737.8|1742|1739|1742.4|1739.4|1740.8|1737.8|57
1744790400000|2025-04-16 08:00:00|1742.4|1739.4|1743.9|1740.9|1743.9|1740.9|1742|1739|50
1744790700000|2025-04-16 08:05:00|1743.8|1740.8|1743.9|1740.9|1743.9|1740.9|1742.4|1739.4|39
1744791000000|2025-04-16 08:10:00|1743.8|1740.8|1744.9|1741.9|1745|1742|1743.8|1740.8|29
1744791300000|2025-04-16 08:15:00|1744.8|1741.8|1744.9|1741.9|1745.9|1742.9|1743|1740|35
1744791600000|2025-04-16 08:20:00|1745.8|1742.8|1745.8|1742.8|1746.8|1743.8|1745.8|1742.8|72
1744791900000|2025-04-16 08:25:00|1744.1|1741.1|1745.8|1742.8|1747.4|1744.4|1743.8|1740.8|99
1744792200000|2025-04-16 08:30:00|1745.4|1742.4|1750|1747|1751.5|1748.5|1745|1742|612
1744792500000|2025-04-16 08:35:00|1751|1748|1754|1751|1755|1752|1750.9|1747.9|471
1744792800000|2025-04-16 08:40:00|1753.5|1750.5|1755|1752|1757|1754|1753.1|1750.1|145
1744793100000|2025-04-16 08:45:00|1754.5|1751.5|1756.5|1753.5|1759.5|1756.5|1754.5|1751.5|210
1744793400000|2025-04-16 08:50:00|1756.1|1753.1|1756|1753|1757.1|1754.1|1755.5|1752.5|114
1744793700000|2025-04-16 08:55:00|1758.5|1755.5|1759.1|1756.1|1759.5|1756.5|1758|1755|40
1744794000000|2025-04-16 09:00:00|1760|1757|1760.8|1757.8|1762|1759|1759.1|1756.1|392
1744794300000|2025-04-16 09:05:00|1760.9|1757.9|1759.4|1756.4|1761|1758|1759|1756|84
1744794600000|2025-04-16 09:10:00|1759|1756|1759|1756|1759|1756|1758.9|1755.9|19
1744794900000|2025-04-16 09:15:00|1758.9|1755.9|1758|1755|1759|1756|1758|1755|37
1744795200000|2025-04-16 09:20:00|1757.9|1754.9|1758.4|1755.4|1758.4|1755.4|1757.9|1754.9|76
1744795500000|2025-04-16 09:25:00|1758.8|1755.8|1755.8|1752.8|1758.8|1755.8|1755.8|1752.8|4
1744795800000|2025-04-16 09:30:00|1755.9|1752.9|1754.8|1751.8|1755.9|1752.9|1754.8|1751.8|10
1744796100000|2025-04-16 09:35:00|1754.7|1751.7|1754.9|1751.9|1756.8|1753.8|1753.8|1750.8|179
1744796400000|2025-04-16 09:40:00|1754.8|1751.8|1754.9|1751.9|1755.9|1752.9|1754.8|1751.8|24
1744796700000|2025-04-16 09:45:00|1754.8|1751.8|1753.7|1750.7|1754.9|1751.9|1753.6|1750.6|453
1744797000000|2025-04-16 09:50:00|1754.2|1751.2|1753.7|1750.7|1754.6|1751.6|1753.6|1750.6|26
1744797300000|2025-04-16 09:55:00|1753.6|1750.6|1754.6|1751.6|1755.6|1752.6|1753.6|1750.6|29
1744797600000|2025-04-16 10:00:00|1753.8|1750.8|1751.5|1748.5|1754.6|1751.6|1751.5|1748.5|113
1744797900000|2025-04-16 10:05:00|1751.6|1748.6|1751.6|1748.6|1752.6|1749.6|1751.5|1748.5|38
1744798200000|2025-04-16 10:10:00|1750.6|1747.6|1750.6|1747.6|1751.6|1748.6|1750.5|1747.5|21
1744798500000|2025-04-16 10:15:00|1750.7|1747.7|1751.5|1748.5|1753.6|1750.6|1750.7|1747.7|65
1744798800000|2025-04-16 10:20:00|1751.6|1748.6|1753.8|1750.8|1754.7|1751.7|1751.6|1748.6|362
1744799100000|2025-04-16 10:25:00|1753.7|1750.7|1752|1749|1754.6|1751.6|1752|1749|54
1744799400000|2025-04-16 10:30:00|1751.8|1748.8|1750.4|1747.4|1752.4|1749.4|1750.4|1747.4|146
1744799700000|2025-04-16 10:35:00|1749.4|1746.4|1750.8|1747.8|1751.6|1748.6|1749.4|1746.4|246
1744800000000|2025-04-16 10:40:00|1752.6|1749.6|1752.7|1749.7|1752.7|1749.7|1752.6|1749.6|16
1744800300000|2025-04-16 10:45:00|1753.7|1750.7|1753.6|1750.6|1753.7|1750.7|1753.6|1750.6|2
1744800600000|2025-04-16 10:50:00|1753.2|1750.2|1752.8|1749.8|1753.7|1750.7|1752.8|1749.8|32
1744800900000|2025-04-16 10:55:00|1752.6|1749.6|1751.8|1748.8|1752.6|1749.6|1749.8|1746.8|546
1744801200000|2025-04-16 11:00:00|1751.3|1748.3|1750.8|1747.8|1751.8|1748.8|1750.8|1747.8|21
1744801500000|2025-04-16 11:05:00|1750.9|1747.9|1750.8|1747.8|1751.8|1748.8|1750.8|1747.8|78
1744801800000|2025-04-16 11:10:00|1751.3|1748.3|1750.8|1747.8|1751.3|1748.3|1750.8|1747.8|8
1744802100000|2025-04-16 11:15:00|1750.9|1747.9|1750.9|1747.9|1750.9|1747.9|1750.8|1747.8|11
1744802400000|2025-04-16 11:20:00|1750.8|1747.8|1749.9|1746.9|1751.8|1748.8|1749.9|1746.9|126
1744802700000|2025-04-16 11:25:00|1749.8|1746.8|1750.8|1747.8|1750.8|1747.8|1749.8|1746.8|12
1744803000000|2025-04-16 11:30:00|1750.9|1747.9|1751.2|1748.2|1751.8|1748.8|1750.9|1747.9|37
1744803300000|2025-04-16 11:35:00|1751.6|1748.6|1750.7|1747.7|1751.6|1748.6|1750.6|1747.6|45
1744803600000|2025-04-16 11:40:00|1751|1748|1751.8|1748.8|1751.9|1748.9|1750.8|1747.8|135
1744803900000|2025-04-16 11:45:00|1752.9|1749.9|1751.8|1748.8|1752.9|1749.9|1751.8|1748.8|11
1744804200000|2025-04-16 11:50:00|1750.9|1747.9|1750.9|1747.9|1750.9|1747.9|1750.8|1747.8|2
1744804500000|2025-04-16 11:55:00|1751.8|1748.8|1750.8|1747.8|1751.9|1748.9|1749.9|1746.9|79
1744804800000|2025-04-16 12:00:00|1749.9|1746.9|1747.7|1744.7|1749.9|1746.9|1747.7|1744.7|98
1744805100000|2025-04-16 12:05:00|1747.8|1744.8|1746.5|1743.5|1747.8|1744.8|1745.6|1742.6|225
1744805400000|2025-04-16 12:10:00|1745.7|1742.7|1746.6|1743.6|1748.7|1745.7|1744.7|1741.7|231
1744805700000|2025-04-16 12:15:00|1745.7|1742.7|1747.7|1744.7|1747.7|1744.7|1745.6|1742.6|700
1744806000000|2025-04-16 12:20:00|1746.7|1743.7|1747.9|1744.9|1748.8|1745.8|1745.8|1742.8|45
1744806300000|2025-04-16 12:25:00|1747.7|1744.7|1745.8|1742.8|1747.8|1744.8|1745.7|1742.7|95
1744806600000|2025-04-16 12:30:00|1745.9|1742.9|1745.8|1742.8|1746.9|1743.9|1745.8|1742.8|62
1744806900000|2025-04-16 12:35:00|1745.7|1742.7|1745.7|1742.7|1745.8|1742.8|1744.8|1741.8|32
1744807200000|2025-04-16 12:40:00|1745.9|1742.9|1746.8|1743.8|1747.7|1744.7|1745.9|1742.9|23
1744807500000|2025-04-16 12:45:00|1746.7|1743.7|1745.8|1742.8|1746.7|1743.7|1745.3|1742.3|242
1744807800000|2025-04-16 12:50:00|1745.7|1742.7|1744.8|1741.8|1745.8|1742.8|1744.8|1741.8|21
1744808100000|2025-04-16 12:55:00|1744.9|1741.9|1744.9|1741.9|1745.8|1742.8|1744.7|1741.7|153
1744808400000|2025-04-16 13:00:00|1745.8|1742.8|1743.8|1740.8|1745.8|1742.8|1743.3|1740.3|181
1744808700000|2025-04-16 13:05:00|1743.9|1740.9|1750.8|1747.8|1751.7|1748.7|1743.7|1740.7|47
1744809000000|2025-04-16 13:10:00|1751.3|1748.3|1757.8|1754.8|1760.7|1757.7|1750.7|1747.7|180
1744809300000|2025-04-16 13:15:00|1759.2|1756.2|1756.6|1753.6|1761.7|1758.7|1756.6|1753.6|272
1744809600000|2025-04-16 13:20:00|1757.6|1754.6|1757.6|1754.6|1758.6|1755.6|1756.6|1753.6|36
1744809900000|2025-04-16 13:25:00|1757.5|1754.5|1757.6|1754.6|1758.6|1755.6|1756.6|1753.6|40
1744810200000|2025-04-16 13:30:00|1757.5|1754.5|1753.6|1750.6|1757.5|1754.5|1753.6|1750.6|57
1744810500000|2025-04-16 13:35:00|1753.7|1750.7|1752.6|1749.6|1754.5|1751.5|1751.7|1748.7|86
1744810800000|2025-04-16 13:40:00|1752.1|1749.1|1754.6|1751.6|1755.5|1752.5|1751.7|1748.7|500
1744811100000|2025-04-16 13:45:00|1753.7|1750.7|1757.6|1754.6|1758.6|1755.6|1753.7|1750.7|153
1744811400000|2025-04-16 13:50:00|1757.1|1754.1|1756.6|1753.6|1757.6|1754.6|1755.6|1752.6|120
1744811700000|2025-04-16 13:55:00|1755.6|1752.6|1754.6|1751.6|1756.6|1753.6|1754.6|1751.6|55
1744812000000|2025-04-16 14:00:00|1755.5|1752.5|1752.6|1749.6|1755.6|1752.6|1752.6|1749.6|95
1744812300000|2025-04-16 14:05:00|1752.1|1749.1|1749.7|1746.7|1752.6|1749.6|1748.7|1745.7|173
1744812600000|2025-04-16 14:10:00|1749.6|1746.6|1747.7|1744.7|1749.6|1746.6|1747.7|1744.7|211
1744812900000|2025-04-16 14:15:00|1748.6|1745.6|1752.6|1749.6|1754.4|1751.4|1748.6|1745.6|104
1744813200000|2025-04-16 14:20:00|1751.6|1748.6|1752.3|1749.3|1753.4|1750.4|1750.6|1747.6|377
1744813500000|2025-04-16 14:25:00|1753.2|1750.2|1753.2|1750.2|1754.2|1751.2|1751.4|1748.4|110
1744813800000|2025-04-16 14:30:00|1752.2|1749.2|1755.2|1752.2|1757.2|1754.2|1751.4|1748.4|114
1744814100000|2025-04-16 14:35:00|1754.4|1751.4|1759.1|1756.1|1760.2|1757.2|1754.4|1751.4|233
1744814400000|2025-04-16 14:40:00|1760|1757|1759|1756|1761|1758|1758.1|1755.1|267
1744814700000|2025-04-16 14:45:00|1759.6|1756.6|1761|1758|1761|1758|1759|1756|139
1744815000000|2025-04-16 14:50:00|1762|1759|1763|1760|1764|1761|1762|1759|154
1744815300000|2025-04-16 14:55:00|1764|1761|1766|1763|1767.2|1764.2|1763.1|1760.1|520
1744815600000|2025-04-16 15:00:00|1766.1|1763.1|1767|1764|1769|1766|1766.1|1763.1|56
1744815900000|2025-04-16 15:05:00|1768|1765|1773.9|1770.9|1773.9|1770.9|1764.1|1761.1|278
1744816200000|2025-04-16 15:10:00|1773|1770|1774.8|1771.8|1774.9|1771.9|1772.9|1769.9|868
1744816500000|2025-04-16 15:15:00|1774|1771|1771.9|1768.9|1775.9|1772.9|1771.9|1768.9|140
1744816800000|2025-04-16 15:20:00|1772|1769|1771.9|1768.9|1774|1771|1769.9|1766.9|90
1744817100000|2025-04-16 15:25:00|1771|1768|1769.9|1766.9|1773|1770|1769.9|1766.9|170
1744817400000|2025-04-16 15:30:00|1770.9|1767.9|1776|1773|1776|1773|1768.9|1765.9|560
1744817700000|2025-04-16 15:35:00|1776.9|1773.9|1776.2|1773.2|1778|1775|1776|1773|498
1744818000000|2025-04-16 15:40:00|1777.2|1774.2|1772.7|1769.7|1777.2|1774.2|1772.7|1769.7|149
1744818300000|2025-04-16 15:45:00|1773.1|1770.1|1771.2|1768.2|1773.1|1770.1|1771.2|1768.2|45
1744818600000|2025-04-16 15:50:00|1770.4|1767.4|1771.2|1768.2|1771.2|1768.2|1770.4|1767.4|162
1744818900000|2025-04-16 15:55:00|1770.8|1767.8|1772.2|1769.2|1772.2|1769.2|1770.4|1767.4|103
1744819200000|2025-04-16 16:00:00|1771.3|1768.3|1775.3|1772.3|1775.4|1772.4|1770.4|1767.4|158
1744819500000|2025-04-16 16:05:00|1775.2|1772.2|1775.2|1772.2|1776.2|1773.2|1774.3|1771.3|72
1744819800000|2025-04-16 16:10:00|1774.4|1771.4|1774.2|1771.2|1774.4|1771.4|1773.2|1770.2|61
1744820100000|2025-04-16 16:15:00|1773.4|1770.4|1773.4|1770.4|1774.3|1771.3|1773.2|1770.2|162
1744820400000|2025-04-16 16:20:00|1773.3|1770.3|1773.4|1770.4|1774.4|1771.4|1773.3|1770.3|242
1744820700000|2025-04-16 16:25:00|1773.3|1770.3|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|85
1744821000000|2025-04-16 16:30:00|1773.3|1770.3|1774.2|1771.2|1774.3|1771.3|1773.2|1770.2|59
1744821300000|2025-04-16 16:35:00|1773.8|1770.8|1773.3|1770.3|1773.8|1770.8|1773.2|1770.2|124
1744821600000|2025-04-16 16:40:00|1773.4|1770.4|1772.2|1769.2|1774.2|1771.2|1772.2|1769.2|56
1744821900000|2025-04-16 16:45:00|1773.2|1770.2|1772.2|1769.2|1773.2|1770.2|1772.1|1769.1|160
1744822200000|2025-04-16 16:50:00|1773.1|1770.1|1777.2|1774.2|1778.4|1775.4|1772.2|1769.2|1497
1744822500000|2025-04-16 16:55:00|1777.3|1774.3|1776.7|1773.7|1778.2|1775.2|1773|1770|748
1744875000000|2025-04-17 07:30:00|1780.6|1777.6|1782.5|1779.5|1782.5|1779.5|1779.1|1776.1|224
1744875300000|2025-04-17 07:35:00|1782.6|1779.6|1783.1|1780.1|1783.1|1780.1|1782.5|1779.5|27
1744875600000|2025-04-17 07:40:00|||||||||10
1744875900000|2025-04-17 07:45:00|1783.9|1780.9|1784.1|1781.1|1784.1|1781.1|1782.1|1779.1|356
1744876200000|2025-04-17 07:50:00|1783.6|1780.6|1784.1|1781.1|1784.1|1781.1|1783.1|1780.1|54
1744876500000|2025-04-17 07:55:00|1785.1|1782.1|1784.1|1781.1|1785.1|1782.1|1784|1781|79
1744876800000|2025-04-17 08:00:00|1784|1781|1784.1|1781.1|1785.1|1782.1|1784|1781|217
1744877100000|2025-04-17 08:05:00|1783.1|1780.1|1781.1|1778.1|1783.1|1780.1|1780.1|1777.1|155
1744877400000|2025-04-17 08:10:00|1781|1778|1780|1777|1781.1|1778.1|1780|1777|17
1744877700000|2025-04-17 08:15:00|1780.1|1777.1|1780.5|1777.5|1781|1778|1780|1777|50
1744878000000|2025-04-17 08:20:00|1780.4|1777.4|1777.5|1774.5|1780.4|1777.4|1777.5|1774.5|131
1744878300000|2025-04-17 08:25:00|1777.6|1774.6|1775|1772|1778|1775|1775|1772|115
1744878600000|2025-04-17 08:30:00|1775.1|1772.1|1777.1|1774.1|1777.1|1774.1|1775|1772|47
1744878900000|2025-04-17 08:35:00|1777|1774|1775|1772|1777|1774|1774.9|1771.9|64
1744879200000|2025-04-17 08:40:00|1774.5|1771.5|1778|1775|1778.4|1775.4|1773.9|1770.9|79
1744879500000|2025-04-17 08:45:00|1777.9|1774.9|1777.1|1774.1|1777.9|1774.9|1777.1|1774.1|11
1744879800000|2025-04-17 08:50:00|1777|1774|1776.9|1773.9|1777|1774|1776.9|1773.9|5
1744880100000|2025-04-17 08:55:00|1777|1774|1778|1775|1778|1775|1776|1773|44
1744880400000|2025-04-17 09:00:00|1780|1777|1780|1777|1780.9|1777.9|1780|1777|228
1744880700000|2025-04-17 09:05:00|1779.6|1776.6|1777|1774|1779.6|1776.6|1777|1774|355
1744881000000|2025-04-17 09:10:00|1776.9|1773.9|1775.9|1772.9|1777|1774|1775|1772|212
1744881300000|2025-04-17 09:15:00|1774.9|1771.9|1774.9|1771.9|1774.9|1771.9|1774.9|1771.9|53
1744881600000|2025-04-17 09:20:00|1775.2|1772.2|1777.1|1774.1|1778|1775|1775.2|1772.2|490
1744881900000|2025-04-17 09:25:00|1777|1774|1777|1774|1777.1|1774.1|1776|1773|32
1744882200000|2025-04-17 09:30:00|1776.5|1773.5|1777.1|1774.1|1777.2|1774.2|1776.5|1773.5|242
1744882500000|2025-04-17 09:35:00|1778.1|1775.1|1778.2|1775.2|1778.2|1775.2|1778|1775|268
1744882800000|2025-04-17 09:40:00|1774.9|1771.9|1777|1774|1777|1774|1773.9|1770.9|332
1744883100000|2025-04-17 09:45:00|1776|1773|1776|1773|1776|1773|1776|1773|31
1744883400000|2025-04-17 09:50:00|||||||||97
1744883700000|2025-04-17 09:55:00|1777|1774|1776|1773|1777|1774|1776|1773|112
1744884000000|2025-04-17 10:00:00|1776.1|1773.1|1776|1773|1777|1774|1776|1773|123
1744884300000|2025-04-17 10:05:00|||||||||20
1744884600000|2025-04-17 10:10:00|1777|1774|1775.9|1772.9|1777|1774|1775.9|1772.9|138
1744884900000|2025-04-17 10:15:00|1775|1772|1776|1773|1776|1773|1774|1771|38
1744885200000|2025-04-17 10:20:00|1776.5|1773.5|1777|1774|1777|1774|1776|1773|26
1744885500000|2025-04-17 10:25:00|1776.9|1773.9|1776|1773|1776.9|1773.9|1776|1773|30
1744885800000|2025-04-17 10:30:00|1777|1774|1777.5|1774.5|1778|1775|1777|1774|33
1744886100000|2025-04-17 10:35:00|1777|1774|1778|1775|1778|1775|1777|1774|51
1744886400000|2025-04-17 10:40:00|1777|1774|1777|1774|1777|1774|1776.1|1773.1|16
1744886700000|2025-04-17 10:45:00|1776.5|1773.5|1777|1774|1777|1774|1776|1773|73
1744887000000|2025-04-17 10:50:00|1776.9|1773.9|1776|1773|1776.9|1773.9|1776|1773|73
1744887300000|2025-04-17 10:55:00|||||||||22
1744887600000|2025-04-17 11:00:00|1776.1|1773.1|1776|1773|1776.1|1773.1|1776|1773|98
1744887900000|2025-04-17 11:05:00|1776.1|1773.1|1776.1|1773.1|1776.1|1773.1|1776|1773|14
1744888200000|2025-04-17 11:10:00|1777|1774|1777.1|1774.1|1777.1|1774.1|1776.1|1773.1|4
1744888500000|2025-04-17 11:15:00|1777|1774|1778.1|1775.1|1778.1|1775.1|1777|1774|11
1744888800000|2025-04-17 11:20:00|1778.2|1775.2|1778.2|1775.2|1778.2|1775.2|1778.2|1775.2|6
1744889100000|2025-04-17 11:25:00|1778.1|1775.1|1778|1775|1778.2|1775.2|1777|1774|135
1744889400000|2025-04-17 11:30:00|1778.1|1775.1|1779|1776|1781.9|1778.9|1778.1|1775.1|180
1744889700000|2025-04-17 11:35:00|1778.9|1775.9|1778|1775|1779|1776|1778|1775|3
1744890000000|2025-04-17 11:40:00|1778.9|1775.9|1778.9|1775.9|1780|1777|1778.9|1775.9|11
1744890300000|2025-04-17 11:45:00|||||||||5
1744890600000|2025-04-17 11:50:00|1779|1776|1777|1774|1779|1776|1777|1774|41
1744890900000|2025-04-17 11:55:00|1776.9|1773.9|1776|1773|1778|1775|1776|1773|10
1744891200000|2025-04-17 12:00:00|1776.1|1773.1|1776|1773|1777|1774|1775|1772|202
1744891500000|2025-04-17 12:05:00|1776.1|1773.1|1777|1774|1778.9|1775.9|1775.2|1772.2|51
1744891800000|2025-04-17 12:10:00|1776.4|1773.4|1777|1774|1777|1774|1775|1772|94
1744892100000|2025-04-17 12:15:00|1777.9|1774.9|1779.9|1776.9|1780.9|1777.9|1777.9|1774.9|17
1744892400000|2025-04-17 12:20:00|1780|1777|1776.7|1773.7|1781.9|1778.9|1776.7|1773.7|430
1744892700000|2025-04-17 12:25:00|1777.8|1774.8|1779.8|1776.8|1779.8|1776.8|1777.8|1774.8|114
1744893000000|2025-04-17 12:30:00|1779.9|1776.9|1782.8|1779.8|1782.9|1779.9|1778.8|1775.8|81
1744893300000|2025-04-17 12:35:00|1783.3|1780.3|1783.3|1780.3|1785.8|1782.8|1783.3|1780.3|299
1744893600000|2025-04-17 12:40:00|1782.8|1779.8|1784.8|1781.8|1785.7|1782.7|1782.8|1779.8|26
1744893900000|2025-04-17 12:45:00|1784.9|1781.9|1783.7|1780.7|1784.9|1781.9|1783.7|1780.7|9
1744894200000|2025-04-17 12:50:00|1783.8|1780.8|1783.7|1780.7|1783.8|1780.8|1783.7|1780.7|14
1744894500000|2025-04-17 12:55:00|1783.8|1780.8|1783.7|1780.7|1783.9|1780.9|1782.8|1779.8|72
1744894800000|2025-04-17 13:00:00|1782.9|1779.9|1784.7|1781.7|1784.9|1781.9|1782.9|1779.9|72
1744895100000|2025-04-17 13:05:00|1783.9|1780.9|1783.9|1780.9|1783.9|1780.9|1782.9|1779.9|6
1744895400000|2025-04-17 13:10:00|1784.7|1781.7|1783.7|1780.7|1784.9|1781.9|1782.9|1779.9|94
1744895700000|2025-04-17 13:15:00|1783.8|1780.8|1785.8|1782.8|1785.8|1782.8|1783.7|1780.7|27
1744896000000|2025-04-17 13:20:00|1785.7|1782.7|1788.7|1785.7|1788.7|1785.7|1785.7|1782.7|260
1744896300000|2025-04-17 13:25:00|1789.7|1786.7|1789.7|1786.7|1789.7|1786.7|1789.7|1786.7|117
1744896600000|2025-04-17 13:30:00|1790.7|1787.7|1791.5|1788.5|1791.5|1788.5|1788.7|1785.7|453
1744896900000|2025-04-17 13:35:00|1791.4|1788.4|1787.7|1784.7|1791.4|1788.4|1787.7|1784.7|86
1744897200000|2025-04-17 13:40:00|1786.7|1783.7|1787.7|1784.7|1789.5|1786.5|1786.7|1783.7|84
1744897500000|2025-04-17 13:45:00|1786.7|1783.7|1786.9|1783.9|1789.8|1786.8|1786.7|1783.7|370
1744897800000|2025-04-17 13:50:00|1785.9|1782.9|1785.8|1782.8|1785.9|1782.9|1783.9|1780.9|86
1744898100000|2025-04-17 13:55:00|1785.9|1782.9|1785.8|1782.8|1787.7|1784.7|1783.9|1780.9|119
1744898400000|2025-04-17 14:00:00|1785.7|1782.7|1785.8|1782.8|1785.9|1782.9|1784.9|1781.9|34
1744898700000|2025-04-17 14:05:00|1785.7|1782.7|1785.8|1782.8|1785.8|1782.8|1783.8|1780.8|24
1744899000000|2025-04-17 14:10:00|1786.8|1783.8|1786|1783|1786.8|1783.8|1785.8|1782.8|208
1744899300000|2025-04-17 14:15:00|1785.8|1782.8|1786.8|1783.8|1786.8|1783.8|1785.8|1782.8|75
1744899600000|2025-04-17 14:20:00|1786|1783|1783|1780|1786|1783|1783|1780|57
1744899900000|2025-04-17 14:25:00|1783.8|1780.8|1783|1780|1784|1781|1782.8|1779.8|212
1744900200000|2025-04-17 14:30:00|1783.8|1780.8|1781.8|1778.8|1783.8|1780.8|1781.8|1778.8|473
1744900500000|2025-04-17 14:35:00|1782.7|1779.7|1779.8|1776.8|1782.8|1779.8|1779.8|1776.8|127
1744900800000|2025-04-17 14:40:00|1780|1777|1776.9|1773.9|1781|1778|1776|1773|109
1744901100000|2025-04-17 14:45:00|1777|1774|1775.8|1772.8|1777.9|1774.9|1775.8|1772.8|58
1744901400000|2025-04-17 14:50:00|1776.9|1773.9|1777.8|1774.8|1778.8|1775.8|1776.8|1773.8|77
1744901700000|2025-04-17 14:55:00|1776.8|1773.8|1775.8|1772.8|1777.8|1774.8|1775.8|1772.8|127
1744902000000|2025-04-17 15:00:00|1776|1773|1777.8|1774.8|1777.8|1774.8|1775.8|1772.8|109
1744902300000|2025-04-17 15:05:00|1776.8|1773.8|1776.8|1773.8|1777.8|1774.8|1776.8|1773.8|56
1744902600000|2025-04-17 15:10:00|1777.8|1774.8|1777.8|1774.8|1777.8|1774.8|1776.7|1773.7|60
1744902900000|2025-04-17 15:15:00|1778.7|1775.7|1776.8|1773.8|1778.8|1775.8|1776.8|1773.8|82
1744903200000|2025-04-17 15:20:00|1776.9|1773.9|1775.9|1772.9|1777.8|1774.8|1775|1772|75
1744903500000|2025-04-17 15:25:00|1775|1772|1777.9|1774.9|1777.9|1774.9|1775|1772|65
1744903800000|2025-04-17 15:30:00|1778|1775|1777.9|1774.9|1779|1776|1777.9|1774.9|125
1744904100000|2025-04-17 15:35:00|1777.8|1774.8|1777.9|1774.9|1778.9|1775.9|1777.8|1774.8|118
1744904400000|2025-04-17 15:40:00|1778.8|1775.8|1778.9|1775.9|1778.9|1775.9|1778.8|1775.8|37
1744904700000|2025-04-17 15:45:00|1779|1776|1780.9|1777.9|1783|1780|1778.9|1775.9|414
1744905000000|2025-04-17 15:50:00|1781.9|1778.9|1781.9|1778.9|1782.9|1779.9|1781.1|1778.1|117
1744905300000|2025-04-17 15:55:00|1782|1779|1784.4|1781.4|1784.8|1781.8|1781.9|1778.9|105
1744905600000|2025-04-17 16:00:00|1784.8|1781.8|1783.9|1780.9|1784.9|1781.9|1783.8|1780.8|47
1744905900000|2025-04-17 16:05:00|1784|1781|1784.9|1781.9|1785.8|1782.8|1783.9|1780.9|43
1744906200000|2025-04-17 16:10:00|1784.8|1781.8|1784.9|1781.9|1785.8|1782.8|1783.3|1780.3|210
1744906500000|2025-04-17 16:15:00|1785|1782|1784.8|1781.8|1785.8|1782.8|1784.8|1781.8|120
1744906800000|2025-04-17 16:20:00|1784.9|1781.9|1785.8|1782.8|1785.8|1782.8|1784.8|1781.8|110
1744907100000|2025-04-17 16:25:00|1785.9|1782.9|1785.8|1782.8|1786.8|1783.8|1785.8|1782.8|99
1744907400000|2025-04-17 16:30:00|1785.9|1782.9|1787.9|1784.9|1787.9|1784.9|1785.8|1782.8|94
1744907700000|2025-04-17 16:35:00|1787.8|1784.8|1785.8|1782.8|1788.3|1785.3|1785.8|1782.8|206
1744908000000|2025-04-17 16:40:00|1786|1783|1787.9|1784.9|1788.9|1785.9|1786|1783|241
1744908300000|2025-04-17 16:45:00|1787.8|1784.8|1787.8|1784.8|1787.9|1784.9|1787.8|1784.8|61
1744908600000|2025-04-17 16:50:00|1787.9|1784.9|1783.8|1780.8|1789|1786|1782.8|1779.8|430
1744908900000|2025-04-17 16:55:00|1783.4|1780.4|1780.9|1777.9|1783.8|1780.8|1779.8|1776.8|456
1745235900000|2025-04-21 11:45:00|1796.5|1793.5|1797|1794|1797|1794|1795.5|1792.5|56
1745236200000|2025-04-21 11:50:00|1796.5|1793.5|1797|1794|1798|1795|1795.5|1792.5|98
1745236500000|2025-04-21 11:55:00|1798|1795|1797|1794|1798.4|1795.4|1796|1793|91
1745236800000|2025-04-21 12:00:00|1796.9|1793.9|1795.9|1792.9|1797|1794|1793.9|1790.9|37
1745237100000|2025-04-21 12:05:00|1795|1792|1798.9|1795.9|1800.9|1797.9|1795|1792|657
1745237400000|2025-04-21 12:10:00|1799.9|1796.9|1801.8|1798.8|1801.9|1798.9|1795.9|1792.9|171
1745237700000|2025-04-21 12:15:00|1801.9|1798.9|1801.8|1798.8|1803.8|1800.8|1801.8|1798.8|239
1745238000000|2025-04-21 12:20:00|1800.9|1797.9|1806.8|1803.8|1806.8|1803.8|1800.9|1797.9|381
1745238300000|2025-04-21 12:25:00|1805.8|1802.8|1804.9|1801.9|1805.8|1802.8|1802.9|1799.9|256
1745238600000|2025-04-21 12:30:00|1805.8|1802.8|1802.8|1799.8|1805.8|1802.8|1802.8|1799.8|193
1745238900000|2025-04-21 12:35:00|1802.9|1799.9|1798.8|1795.8|1802.9|1799.9|1798.4|1795.4|153
1745239200000|2025-04-21 12:40:00|1798.9|1795.9|1801.8|1798.8|1802.8|1799.8|1798.9|1795.9|118
1745239500000|2025-04-21 12:45:00|1800.8|1797.8|1799.9|1796.9|1801.3|1798.3|1799.8|1796.8|88
1745239800000|2025-04-21 12:50:00|1799.8|1796.8|1800.8|1797.8|1801.8|1798.8|1797.9|1794.9|15
1745240100000|2025-04-21 12:55:00|1800.3|1797.3|1797.8|1794.8|1800.3|1797.3|1797.8|1794.8|11
1745240400000|2025-04-21 13:00:00|1796.8|1793.8|1795.3|1792.3|1796.8|1793.8|1794.9|1791.9|71
1745240700000|2025-04-21 13:05:00|1795.8|1792.8|1797.8|1794.8|1798.8|1795.8|1794.9|1791.9|131
1745241000000|2025-04-21 13:10:00|1796.9|1793.9|1797.3|1794.3|1797.9|1794.9|1796.8|1793.8|70
1745241300000|2025-04-21 13:15:00|1796.9|1793.9|1797.8|1794.8|1798.8|1795.8|1796.8|1793.8|30
1745241600000|2025-04-21 13:20:00|1796.9|1793.9|1797.9|1794.9|1798.8|1795.8|1796.9|1793.9|42
1745241900000|2025-04-21 13:25:00|1796.9|1793.9|1796.9|1793.9|1797.8|1794.8|1795.9|1792.9|80
1745242200000|2025-04-21 13:30:00|1796.8|1793.8|1795.8|1792.8|1796.8|1793.8|1794.9|1791.9|224
1745242500000|2025-04-21 13:35:00|1795.9|1792.9|1795.8|1792.8|1795.9|1792.9|1792.9|1789.9|81
1745242800000|2025-04-21 13:40:00|1794.9|1791.9|1795.8|1792.8|1796.8|1793.8|1794.8|1791.8|37
1745243100000|2025-04-21 13:45:00|1796.8|1793.8|1794.8|1791.8|1796.8|1793.8|1793.9|1790.9|27
1745243400000|2025-04-21 13:50:00|1793.9|1790.9|1795.9|1792.9|1795.9|1792.9|1792.9|1789.9|77
1745243700000|2025-04-21 13:55:00|1794.9|1791.9|1792.8|1789.8|1796.8|1793.8|1792.8|1789.8|93
1745244000000|2025-04-21 14:00:00|1791.8|1788.8|1789.8|1786.8|1791.8|1788.8|1788.7|1785.7|189
1745244300000|2025-04-21 14:05:00|1789.7|1786.7|1780.8|1777.8|1789.7|1786.7|1779.8|1776.8|93
1745244600000|2025-04-21 14:10:00|1781.8|1778.8|1779.9|1776.9|1781.8|1778.8|1779.9|1776.9|186
1745244900000|2025-04-21 14:15:00|1779.4|1776.4|1774.9|1771.9|1779.9|1776.9|1774.9|1771.9|133
1745245200000|2025-04-21 14:20:00|1773.9|1770.9|1774.8|1771.8|1774.8|1771.8|1772.9|1769.9|76
1745245500000|2025-04-21 14:25:00|1773.9|1770.9|1770.9|1767.9|1775.9|1772.9|1770.9|1767.9|140
1745245800000|2025-04-21 14:30:00|1769.9|1766.9|1773.8|1770.8|1774.4|1771.4|1769.9|1766.9|74
1745246100000|2025-04-21 14:35:00|1773.9|1770.9|1777.3|1774.3|1779.8|1776.8|1773.9|1770.9|175
1745246400000|2025-04-21 14:40:00|1776.8|1773.8|1778.8|1775.8|1779.8|1776.8|1776.8|1773.8|19
1745246700000|2025-04-21 14:45:00|1779.8|1776.8|1778.9|1775.9|1780.8|1777.8|1778.9|1775.9|50
1745247000000|2025-04-21 14:50:00|1777.8|1774.8|1775.8|1772.8|1778.8|1775.8|1775.8|1772.8|61
1745247300000|2025-04-21 14:55:00|1776.8|1773.8|1777.8|1774.8|1777.9|1774.9|1776.7|1773.7|59
1745247600000|2025-04-21 15:00:00|1777.4|1774.4|1776.9|1773.9|1777.9|1774.9|1776.9|1773.9|68
1745247900000|2025-04-21 15:05:00|1779.8|1776.8|1777.8|1774.8|1779.8|1776.8|1777.8|1774.8|43
1745248200000|2025-04-21 15:10:00|1775.8|1772.8|1775.9|1772.9|1775.9|1772.9|1774.9|1771.9|72
1745248500000|2025-04-21 15:15:00|1774.9|1771.9|1774.9|1771.9|1775.9|1772.9|1774.9|1771.9|44
1745248800000|2025-04-21 15:20:00|1774.8|1771.8|1773.8|1770.8|1774.8|1771.8|1772.9|1769.9|263
1745249100000|2025-04-21 15:25:00|1773.7|1770.7|1773.7|1770.7|1773.8|1770.8|1772.8|1769.8|34
1745249400000|2025-04-21 15:30:00|1773.2|1770.2|1775.8|1772.8|1776.8|1773.8|1772.8|1769.8|358
1745249700000|2025-04-21 15:35:00|1776.7|1773.7|1777.8|1774.8|1777.8|1774.8|1776.7|1773.7|168
1745250000000|2025-04-21 15:40:00|1777.7|1774.7|1777.7|1774.7|1777.7|1774.7|1776.8|1773.8|26
1745250300000|2025-04-21 15:45:00|1776.8|1773.8|1775.8|1772.8|1776.8|1773.8|1775.8|1772.8|48
1745250600000|2025-04-21 15:50:00|1774.8|1771.8|1774.8|1771.8|1774.8|1771.8|1774.8|1771.8|25
1745250900000|2025-04-21 15:55:00|1775.8|1772.8|1776.8|1773.8|1777.8|1774.8|1775.8|1772.8|38
1745251200000|2025-04-21 16:00:00|1777.7|1774.7|1777.8|1774.8|1777.8|1774.8|1777.7|1774.7|41
1745251500000|2025-04-21 16:05:00|1777.7|1774.7|1776.7|1773.7|1777.8|1774.8|1776.7|1773.7|255
1745251800000|2025-04-21 16:10:00|1775.7|1772.7|1775.6|1772.6|1775.7|1772.7|1772.7|1769.7|125
1745252100000|2025-04-21 16:15:00|1775.2|1772.2|1773.7|1770.7|1775.2|1772.2|1773.7|1770.7|32
1745252400000|2025-04-21 16:20:00|1774.7|1771.7|1775.6|1772.6|1775.6|1772.6|1774.2|1771.2|46
1745252700000|2025-04-21 16:25:00|1775.7|1772.7|1777.5|1774.5|1778.5|1775.5|1775.2|1772.2|240
1745253000000|2025-04-21 16:30:00|1777.6|1774.6|1780.5|1777.5|1780.5|1777.5|1776.5|1773.5|81
1745253300000|2025-04-21 16:35:00|1779.6|1776.6|1778.6|1775.6|1779.6|1776.6|1777.6|1774.6|49
1745253600000|2025-04-21 16:40:00|1779.6|1776.6|1775.7|1772.7|1779.6|1776.6|1774.6|1771.6|148
1745253900000|2025-04-21 16:45:00|1776.6|1773.6|1775.6|1772.6|1778.5|1775.5|1775.6|1772.6|26
1745254200000|2025-04-21 16:50:00|1776.6|1773.6|1773.6|1770.6|1777.6|1774.6|1773.6|1770.6|258
1745254500000|2025-04-21 16:55:00|1773.5|1770.5|1772.6|1769.6|1775.6|1772.6|1771.6|1768.6|264
1745254800000|2025-04-21 17:00:00|1773.5|1770.5|1773.5|1770.5|1773.5|1770.5|1773.5|1770.5|0
1745255100000|2025-04-21 17:05:00|1775.6|1772.6|1775.6|1772.6|1775.6|1772.6|1775.6|1772.6|4
1745307000000|2025-04-22 07:30:00|1772|1769|1767.3|1764.3|1772|1769|1765.4|1762.4|439
1745307300000|2025-04-22 07:35:00|1767.4|1764.4|1772.4|1769.4|1772.4|1769.4|1767.3|1764.3|61
1745307600000|2025-04-22 07:40:00|1771.4|1768.4|1772.5|1769.5|1773|1770|1770.5|1767.5|28
1745307900000|2025-04-22 07:45:00|1771.4|1768.4|1771.3|1768.3|1773.4|1770.4|1769|1766|666
1745308200000|2025-04-22 07:50:00|1770.9|1767.9|1769.4|1766.4|1772.3|1769.3|1768.9|1765.9|56
1745308500000|2025-04-22 07:55:00|1770.4|1767.4|1770.4|1767.4|1771.8|1768.8|1770.4|1767.4|72
1745308800000|2025-04-22 08:00:00|1771.3|1768.3|1772.4|1769.4|1772.4|1769.4|1770.3|1767.3|65
1745309100000|2025-04-22 08:05:00|1771.4|1768.4|1769.4|1766.4|1771.4|1768.4|1769.3|1766.3|63
1745309400000|2025-04-22 08:10:00|1769.9|1766.9|1771.4|1768.4|1771.4|1768.4|1769.4|1766.4|17
1745309700000|2025-04-22 08:15:00|1771.9|1768.9|1769.4|1766.4|1771.9|1768.9|1769.4|1766.4|197
1745310000000|2025-04-22 08:20:00|1769.5|1766.5|1770.5|1767.5|1770.5|1767.5|1769.4|1766.4|191
1745310300000|2025-04-22 08:25:00|1771.4|1768.4|1772.5|1769.5|1772.5|1769.5|1771.4|1768.4|31
1745310600000|2025-04-22 08:30:00|1771.5|1768.5|1770.5|1767.5|1772.5|1769.5|1770.5|1767.5|21
1745310900000|2025-04-22 08:35:00|||||||||24
1745311200000|2025-04-22 08:40:00|1771.4|1768.4|1771.5|1768.5|1772.4|1769.4|1771.4|1768.4|59
1745311500000|2025-04-22 08:45:00|1772|1769|1771.5|1768.5|1772.4|1769.4|1771.5|1768.5|6
1745311800000|2025-04-22 08:50:00|1771.4|1768.4|1771.4|1768.4|1771.5|1768.5|1770.5|1767.5|24
1745312100000|2025-04-22 08:55:00|1771.5|1768.5|1771.4|1768.4|1771.5|1768.5|1771|1768|11
1745312400000|2025-04-22 09:00:00|1771.5|1768.5|1771.5|1768.5|1772.5|1769.5|1770.5|1767.5|39
1745312700000|2025-04-22 09:05:00|1771|1768|1771.5|1768.5|1771.5|1768.5|1771|1768|31
1745313000000|2025-04-22 09:10:00|||||||||1
1745313300000|2025-04-22 09:15:00|1771|1768|1771|1768|1771|1768|1771|1768|7
1745313600000|2025-04-22 09:20:00|1771.4|1768.4|1769.4|1766.4|1771.4|1768.4|1767.5|1764.5|120
1745313900000|2025-04-22 09:25:00|1769.5|1766.5|1772|1769|1772.5|1769.5|1769.5|1766.5|431
1745314200000|2025-04-22 09:30:00|1772.4|1769.4|1771.4|1768.4|1772.5|1769.5|1770|1767|21
1745314500000|2025-04-22 09:35:00|1771.5|1768.5|1775|1772|1775.5|1772.5|1771.4|1768.4|49
1745314800000|2025-04-22 09:40:00|1774.5|1771.5|1773.5|1770.5|1775.5|1772.5|1773.5|1770.5|20
1745315100000|2025-04-22 09:45:00|1774|1771|1773.9|1770.9|1774.4|1771.4|1773.4|1770.4|34
1745315400000|2025-04-22 09:50:00|1773.5|1770.5|1774.5|1771.5|1774.5|1771.5|1773.5|1770.5|7
1745315700000|2025-04-22 09:55:00|||||||||6
1745316000000|2025-04-22 10:00:00|1774.4|1771.4|1772.5|1769.5|1774.5|1771.5|1772.5|1769.5|10
1745316300000|2025-04-22 10:05:00|1773|1770|1772.5|1769.5|1773.5|1770.5|1772.5|1769.5|7
1745316600000|2025-04-22 10:10:00|1773.5|1770.5|1770.5|1767.5|1773.5|1770.5|1769.5|1766.5|99
1745316900000|2025-04-22 10:15:00|1770|1767|1770.5|1767.5|1770.5|1767.5|1769.5|1766.5|135
1745317200000|2025-04-22 10:20:00|1770|1767|1770.5|1767.5|1770.5|1767.5|1770|1767|8
1745317500000|2025-04-22 10:25:00|1769.5|1766.5|1769.5|1766.5|1769.5|1766.5|1769.5|1766.5|1
1745317800000|2025-04-22 10:30:00|1770.4|1767.4|1771.4|1768.4|1771.4|1768.4|1769.5|1766.5|50
1745318100000|2025-04-22 10:35:00|1771|1768|1770.4|1767.4|1771|1768|1770.4|1767.4|4
1745318400000|2025-04-22 10:40:00|1770|1767|1769|1766|1770.5|1767.5|1768.5|1765.5|12
1745318700000|2025-04-22 10:45:00|1768.9|1765.9|1767.5|1764.5|1768.9|1765.9|1767.5|1764.5|226
1745319000000|2025-04-22 10:50:00|1767.4|1764.4|1766.5|1763.5|1767.5|1764.5|1766.5|1763.5|8
1745319300000|2025-04-22 10:55:00|1765.4|1762.4|1762.4|1759.4|1765.4|1762.4|1762.4|1759.4|187
1745319600000|2025-04-22 11:00:00|1761.9|1758.9|1762.4|1759.4|1762.4|1759.4|1761.4|1758.4|13
1745319900000|2025-04-22 11:05:00|||||||||124
1745320200000|2025-04-22 11:10:00|1762.9|1759.9|1764.4|1761.4|1764.4|1761.4|1762.4|1759.4|113
1745320500000|2025-04-22 11:15:00|1763.4|1760.4|1764.4|1761.4|1764.4|1761.4|1763.4|1760.4|27
1745320800000|2025-04-22 11:20:00|1764.9|1761.9|1768.4|1765.4|1768.4|1765.4|1764.4|1761.4|26
1745321100000|2025-04-22 11:25:00|1767.9|1764.9|1766.4|1763.4|1768.4|1765.4|1766.4|1763.4|22
1745321400000|2025-04-22 11:30:00|1765.4|1762.4|1767.9|1764.9|1767.9|1764.9|1765.4|1762.4|48
1745321700000|2025-04-22 11:35:00|1768.4|1765.4|1769.4|1766.4|1769.4|1766.4|1768.4|1765.4|8
1745322000000|2025-04-22 11:40:00|1768.4|1765.4|1769.4|1766.4|1771.4|1768.4|1768.4|1765.4|72
1745322300000|2025-04-22 11:45:00|1768.4|1765.4|1770.4|1767.4|1770.4|1767.4|1768.4|1765.4|26
1745322600000|2025-04-22 11:50:00|1770.9|1767.9|1770.4|1767.4|1771.4|1768.4|1769.9|1766.9|11
1745322900000|2025-04-22 11:55:00|1769.9|1766.9|1767.4|1764.4|1769.9|1766.9|1767.4|1764.4|1
1745323200000|2025-04-22 12:00:00|1767.5|1764.5|1769.4|1766.4|1771.4|1768.4|1764.4|1761.4|296
1745323500000|2025-04-22 12:05:00|1770.4|1767.4|1774.4|1771.4|1774.4|1771.4|1769.4|1766.4|42
1745323800000|2025-04-22 12:10:00|1775.4|1772.4|1775.4|1772.4|1775.4|1772.4|1773.4|1770.4|83
1745324100000|2025-04-22 12:15:00|1774.4|1771.4|1781.3|1778.3|1782.3|1779.3|1773.4|1770.4|395
1745324400000|2025-04-22 12:20:00|1782.3|1779.3|1780.4|1777.4|1782.4|1779.4|1779.4|1776.4|68
1745324700000|2025-04-22 12:25:00|1781.3|1778.3|1780.4|1777.4|1781.4|1778.4|1778.4|1775.4|89
1745325000000|2025-04-22 12:30:00|1779.9|1776.9|1780.4|1777.4|1781.4|1778.4|1779.9|1776.9|64
1745325300000|2025-04-22 12:35:00|1779.4|1776.4|1779.4|1776.4|1781.4|1778.4|1778.4|1775.4|88
1745325600000|2025-04-22 12:40:00|1780.4|1777.4|1787.4|1784.4|1787.4|1784.4|1780.4|1777.4|243
1745325900000|2025-04-22 12:45:00|1787.3|1784.3|1787.9|1784.9|1787.9|1784.9|1784.4|1781.4|147
1745326200000|2025-04-22 12:50:00|1787.4|1784.4|1787.4|1784.4|1789.4|1786.4|1787.4|1784.4|98
1745326500000|2025-04-22 12:55:00|1787.9|1784.9|1786.4|1783.4|1788.4|1785.4|1785.9|1782.9|205
1745326800000|2025-04-22 13:00:00|1785.4|1782.4|1787.4|1784.4|1788.3|1785.3|1784.4|1781.4|45
1745327100000|2025-04-22 13:05:00|1787.3|1784.3|1790.3|1787.3|1791.3|1788.3|1787.3|1784.3|147
1745327400000|2025-04-22 13:10:00|1789.3|1786.3|1789.4|1786.4|1790.3|1787.3|1789.3|1786.3|16
1745327700000|2025-04-22 13:15:00|1789.2|1786.2|1785.4|1782.4|1789.2|1786.2|1785.4|1782.4|123
1745328000000|2025-04-22 13:20:00|1785.9|1782.9|1789.4|1786.4|1790.4|1787.4|1783.4|1780.4|137
1745328300000|2025-04-22 13:25:00|1787.4|1784.4|1786.4|1783.4|1788.4|1785.4|1786.4|1783.4|44
1745328600000|2025-04-22 13:30:00|1786.3|1783.3|1785.4|1782.4|1787.4|1784.4|1784.4|1781.4|85
1745328900000|2025-04-22 13:35:00|1784.4|1781.4|1786.4|1783.4|1787.4|1784.4|1783.4|1780.4|190
1745329200000|2025-04-22 13:40:00|1786.3|1783.3|1787.3|1784.3|1789.4|1786.4|1785.4|1782.4|259
1745329500000|2025-04-22 13:45:00|1787.8|1784.8|1783.3|1780.3|1788.3|1785.3|1782.4|1779.4|70
1745329800000|2025-04-22 13:50:00|1782.9|1779.9|1782.4|1779.4|1784.4|1781.4|1782.3|1779.3|48
1745330100000|2025-04-22 13:55:00|1783.3|1780.3|1781.8|1778.8|1783.4|1780.4|1780.4|1777.4|135
1745330400000|2025-04-22 14:00:00|1781.4|1778.4|1782.4|1779.4|1783.4|1780.4|1780.3|1777.3|119
1745330700000|2025-04-22 14:05:00|1783.4|1780.4|1784.3|1781.3|1785.4|1782.4|1783.3|1780.3|22
1745331000000|2025-04-22 14:10:00|1784.4|1781.4|1789.4|1786.4|1789.8|1786.8|1784.3|1781.3|189
1745331300000|2025-04-22 14:15:00|1790.4|1787.4|1792.3|1789.3|1794.3|1791.3|1790.3|1787.3|537
1745331600000|2025-04-22 14:20:00|1792.4|1789.4|1791.3|1788.3|1793.3|1790.3|1791.3|1788.3|34
1745331900000|2025-04-22 14:25:00|1792.3|1789.3|1793.3|1790.3|1794.4|1791.4|1792.3|1789.3|71
1745332200000|2025-04-22 14:30:00|1792.3|1789.3|1794.3|1791.3|1794.4|1791.4|1791.3|1788.3|324
1745332500000|2025-04-22 14:35:00|1795.3|1792.3|1794.3|1791.3|1795.3|1792.3|1793.3|1790.3|501
1745332800000|2025-04-22 14:40:00|1795.2|1792.2|1790.3|1787.3|1795.3|1792.3|1790.2|1787.2|156
1745333100000|2025-04-22 14:45:00|1791.2|1788.2|1789.3|1786.3|1791.3|1788.3|1789.3|1786.3|55
1745333400000|2025-04-22 14:50:00|1789.8|1786.8|1789.3|1786.3|1790.3|1787.3|1789.2|1786.2|36
1745333700000|2025-04-22 14:55:00|1789.8|1786.8|1790.3|1787.3|1791.2|1788.2|1789.8|1786.8|249
1745334000000|2025-04-22 15:00:00|1790.8|1787.8|1791.3|1788.3|1791.3|1788.3|1790.3|1787.3|149
1745334300000|2025-04-22 15:05:00|1791.2|1788.2|1791.2|1788.2|1791.2|1788.2|1791.2|1788.2|14
1745334600000|2025-04-22 15:10:00|1792.3|1789.3|1796.2|1793.2|1796.2|1793.2|1792.3|1789.3|94
1745334900000|2025-04-22 15:15:00|1795.3|1792.3|1797.2|1794.2|1797.2|1794.2|1795.3|1792.3|683
1745335200000|2025-04-22 15:20:00|1796.3|1793.3|1796.2|1793.2|1796.3|1793.3|1794.2|1791.2|131
1745335500000|2025-04-22 15:25:00|1795.3|1792.3|1793.1|1790.1|1796.2|1793.2|1792.1|1789.1|477
1745335800000|2025-04-22 15:30:00|1792.2|1789.2|1795.3|1792.3|1796.3|1793.3|1792.1|1789.1|641
1745336100000|2025-04-22 15:35:00|1795.8|1792.8|1795.3|1792.3|1795.8|1792.8|1795.3|1792.3|53
1745336400000|2025-04-22 15:40:00|1796.2|1793.2|1793.3|1790.3|1797.3|1794.3|1792.8|1789.8|817
1745336700000|2025-04-22 15:45:00|1793.2|1790.2|1791.3|1788.3|1793.2|1790.2|1791.3|1788.3|21
1745337000000|2025-04-22 15:50:00|1791.2|1788.2|1792.3|1789.3|1792.3|1789.3|1791.2|1788.2|41
1745337300000|2025-04-22 15:55:00|1792.2|1789.2|1794.1|1791.1|1795.1|1792.1|1791.2|1788.2|393
1745337600000|2025-04-22 16:00:00|1794.2|1791.2|1802.7|1799.7|1803.1|1800.1|1794.1|1791.1|820
1745337900000|2025-04-22 16:05:00|1803.1|1800.1|1802.2|1799.2|1804.1|1801.1|1801.6|1798.6|339
1745338200000|2025-04-22 16:10:00|1802.6|1799.6|1798.2|1795.2|1802.7|1799.7|1798.2|1795.2|77
1745338500000|2025-04-22 16:15:00|1797.2|1794.2|1799.2|1796.2|1799.7|1796.7|1797.2|1794.2|104
1745338800000|2025-04-22 16:20:00|1799.3|1796.3|1801.2|1798.2|1801.2|1798.2|1799.3|1796.3|319
1745339100000|2025-04-22 16:25:00|1800.3|1797.3|1802.2|1799.2|1802.2|1799.2|1800.2|1797.2|369
1745339400000|2025-04-22 16:30:00|1801.3|1798.3|1802.3|1799.3|1803.2|1800.2|1800.3|1797.3|91
1745339700000|2025-04-22 16:35:00|1802.2|1799.2|1803.2|1800.2|1804.2|1801.2|1801.2|1798.2|359
1745340000000|2025-04-22 16:40:00|1804.2|1801.2|1800.2|1797.2|1804.2|1801.2|1798.2|1795.2|184
1745340300000|2025-04-22 16:45:00|1800.7|1797.7|1798.7|1795.7|1800.7|1797.7|1796.7|1793.7|343
1745340600000|2025-04-22 16:50:00|1798.2|1795.2|1797.2|1794.2|1800.2|1797.2|1795.2|1792.2|757
1745340900000|2025-04-22 16:55:00|1797.7|1794.7|1796.2|1793.2|1798.2|1795.2|1794.2|1791.2|1225
1745393400000|2025-04-23 07:30:00|1795.6|1792.6|1802.2|1799.2|1803.2|1800.2|1795.6|1792.6|326
1745393700000|2025-04-23 07:35:00|1803.2|1800.2|1804.2|1801.2|1805.2|1802.2|1802.2|1799.2|131
1745394000000|2025-04-23 07:40:00|1804.1|1801.1|1804.2|1801.2|1804.2|1801.2|1803.2|1800.2|497
1745394300000|2025-04-23 07:45:00|1803.7|1800.7|1807.1|1804.1|1807.1|1804.1|1803.7|1800.7|362
1745394600000|2025-04-23 07:50:00|1807.2|1804.2|1807.2|1804.2|1808.1|1805.1|1806.7|1803.7|34
1745394900000|2025-04-23 07:55:00|1806.2|1803.2|1804.7|1801.7|1806.7|1803.7|1804.7|1801.7|21
1745395200000|2025-04-23 08:00:00|1805.2|1802.2|1806.2|1803.2|1807.2|1804.2|1805.2|1802.2|33
1745395500000|2025-04-23 08:05:00|1807.2|1804.2|1806.7|1803.7|1807.2|1804.2|1806.2|1803.2|6
1745395800000|2025-04-23 08:10:00|1807.2|1804.2|1807.2|1804.2|1807.2|1804.2|1806.2|1803.2|18
1745396100000|2025-04-23 08:15:00|||||||||12
1745396400000|2025-04-23 08:20:00|1806.2|1803.2|1806.2|1803.2|1806.7|1803.7|1806.2|1803.2|19
1745396700000|2025-04-23 08:25:00|1806.7|1803.7|1803.2|1800.2|1806.7|1803.7|1803.2|1800.2|166
1745397000000|2025-04-23 08:30:00|||||||||86
1745397300000|2025-04-23 08:35:00|1804.1|1801.1|1806.2|1803.2|1807.2|1804.2|1804.1|1801.1|137
1745397900000|2025-04-23 08:45:00|1806.1|1803.1|1805.2|1802.2|1806.2|1803.2|1804.2|1801.2|14
1745398200000|2025-04-23 08:50:00|1805.3|1802.3|1806.2|1803.2|1807.2|1804.2|1805.3|1802.3|28
1745398500000|2025-04-23 08:55:00|1807.2|1804.2|1807.2|1804.2|1807.2|1804.2|1806.2|1803.2|29
1745398800000|2025-04-23 09:00:00|1806.2|1803.2|1806.2|1803.2|1807.2|1804.2|1805.2|1802.2|108
1745399100000|2025-04-23 09:05:00|1805.2|1802.2|1804.7|1801.7|1805.2|1802.2|1804.7|1801.7|6
1745399400000|2025-04-23 09:10:00|1805.2|1802.2|1802.3|1799.3|1806.2|1803.2|1801.3|1798.3|114
1745399700000|2025-04-23 09:15:00|1803.2|1800.2|1804.2|1801.2|1804.3|1801.3|1802.3|1799.3|34
1745400000000|2025-04-23 09:20:00|1804.3|1801.3|1804.3|1801.3|1804.3|1801.3|1804.2|1801.2|3
1745400300000|2025-04-23 09:25:00|1804.2|1801.2|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|216
1745400600000|2025-04-23 09:30:00|1802.8|1799.8|1802.3|1799.3|1803.3|1800.3|1802.3|1799.3|39
1745400900000|2025-04-23 09:35:00|1802.8|1799.8|1805.2|1802.2|1805.2|1802.2|1802.8|1799.8|85
1745401200000|2025-04-23 09:40:00|1804.8|1801.8|1805.2|1802.2|1805.2|1802.2|1804.3|1801.3|14
1745401500000|2025-04-23 09:45:00|1804.8|1801.8|1804.2|1801.2|1804.8|1801.8|1804.2|1801.2|4
1745401800000|2025-04-23 09:50:00|1804.3|1801.3|1804.8|1801.8|1805.2|1802.2|1803.3|1800.3|30
1745402100000|2025-04-23 09:55:00|1805.2|1802.2|1806.2|1803.2|1806.2|1803.2|1805.2|1802.2|26
1745402400000|2025-04-23 10:00:00|1805.2|1802.2|1804.2|1801.2|1807.2|1804.2|1803.7|1800.7|1370
1745402700000|2025-04-23 10:05:00|1803.7|1800.7|1804.2|1801.2|1804.2|1801.2|1803.7|1800.7|101
1745403000000|2025-04-23 10:10:00|1803.3|1800.3|1803.8|1800.8|1804.2|1801.2|1803.3|1800.3|1
1745403300000|2025-04-23 10:15:00|1804.2|1801.2|1803.2|1800.2|1804.2|1801.2|1803.2|1800.2|1
1745403600000|2025-04-23 10:20:00|1802.8|1799.8|1802.3|1799.3|1803.2|1800.2|1802.3|1799.3|140
1745403900000|2025-04-23 10:25:00|1802.2|1799.2|1801.3|1798.3|1802.2|1799.2|1800.8|1797.8|174
1745404200000|2025-04-23 10:30:00|1800.4|1797.4|1801.3|1798.3|1801.3|1798.3|1800.3|1797.3|4
1745404500000|2025-04-23 10:35:00|1800.8|1797.8|1801.8|1798.8|1802.3|1799.3|1800.4|1797.4|17
1745404800000|2025-04-23 10:40:00|1801.4|1798.4|1801.4|1798.4|1801.8|1798.8|1800.4|1797.4|307
1745405100000|2025-04-23 10:45:00|1801.9|1798.9|1801.3|1798.3|1801.9|1798.9|1801.3|1798.3|37
1745405400000|2025-04-23 10:50:00|1800.4|1797.4|1801.4|1798.4|1802.4|1799.4|1800.4|1797.4|32
1745405700000|2025-04-23 10:55:00|1801.3|1798.3|1803.3|1800.3|1804.3|1801.3|1800.3|1797.3|113
1745406000000|2025-04-23 11:00:00|1802.3|1799.3|1802.3|1799.3|1803.3|1800.3|1802.3|1799.3|13
1745406300000|2025-04-23 11:05:00|1803.3|1800.3|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|23
1745406600000|2025-04-23 11:10:00|1804.2|1801.2|1803.3|1800.3|1804.2|1801.2|1803.3|1800.3|17
1745406900000|2025-04-23 11:15:00|1803.8|1800.8|1803.3|1800.3|1804.8|1801.8|1803.3|1800.3|15
1745407200000|2025-04-23 11:20:00|1803.4|1800.4|1803.8|1800.8|1804.3|1801.3|1803.4|1800.4|0
1745407500000|2025-04-23 11:25:00|1803.3|1800.3|1803.3|1800.3|1803.3|1800.3|1803.3|1800.3|12
1745407800000|2025-04-23 11:30:00|1803.8|1800.8|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|53
1745408100000|2025-04-23 11:35:00|1804.3|1801.3|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|6
1745408400000|2025-04-23 11:40:00|1804.3|1801.3|1804.3|1801.3|1804.8|1801.8|1803.3|1800.3|277
1745408700000|2025-04-23 11:45:00|1803.8|1800.8|1804.3|1801.3|1804.8|1801.8|1803.8|1800.8|7
1745409000000|2025-04-23 11:50:00|1803.3|1800.3|1802.3|1799.3|1803.3|1800.3|1802.3|1799.3|20
1745409300000|2025-04-23 11:55:00|1802.4|1799.4|1800.3|1797.3|1802.8|1799.8|1800.3|1797.3|61
1745409600000|2025-04-23 12:00:00|1801.3|1798.3|1802.3|1799.3|1804.3|1801.3|1801.3|1798.3|45
1745409900000|2025-04-23 12:05:00|1801.3|1798.3|1801.3|1798.3|1802.3|1799.3|1801.3|1798.3|64
1745410200000|2025-04-23 12:10:00|1802.3|1799.3|1804.3|1801.3|1804.3|1801.3|1802.3|1799.3|60
1745410500000|2025-04-23 12:15:00|1803.3|1800.3|1804.3|1801.3|1804.4|1801.4|1803.3|1800.3|107
1745410800000|2025-04-23 12:20:00|1803.4|1800.4|1802.3|1799.3|1804.3|1801.3|1801.4|1798.4|88
1745411100000|2025-04-23 12:25:00|1802.4|1799.4|1803.4|1800.4|1803.4|1800.4|1801.4|1798.4|38
1745411400000|2025-04-23 12:30:00|1803.9|1800.9|1801.5|1798.5|1804.4|1801.4|1801.4|1798.4|423
1745411700000|2025-04-23 12:35:00|1799.4|1796.4|1797.4|1794.4|1800.4|1797.4|1795.5|1792.5|64
1745412000000|2025-04-23 12:40:00|1796.9|1793.9|1795.4|1792.4|1797.4|1794.4|1795.4|1792.4|12
1745412300000|2025-04-23 12:45:00|1795.5|1792.5|1795.4|1792.4|1796.4|1793.4|1795.4|1792.4|39
1745412600000|2025-04-23 12:50:00|1795.5|1792.5|1796.4|1793.4|1796.5|1793.5|1795.4|1792.4|33
1745412900000|2025-04-23 12:55:00|1797.4|1794.4|1796.4|1793.4|1797.4|1794.4|1796.4|1793.4|71
1745413200000|2025-04-23 13:00:00|1795.5|1792.5|1792.9|1789.9|1795.5|1792.5|1792.4|1789.4|121
1745413500000|2025-04-23 13:05:00|1793|1790|1789.4|1786.4|1793|1790|1789.4|1786.4|307
1745413800000|2025-04-23 13:10:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1788.4|1785.4|42
1745414100000|2025-04-23 13:15:00|1788.4|1785.4|1791.4|1788.4|1791.4|1788.4|1788.4|1785.4|45
1745414400000|2025-04-23 13:20:00|1792.4|1789.4|1792.4|1789.4|1794.4|1791.4|1792.4|1789.4|84
1745414700000|2025-04-23 13:25:00|1793.4|1790.4|1792.4|1789.4|1794.4|1791.4|1792.4|1789.4|62
1745415000000|2025-04-23 13:30:00|1790.4|1787.4|1784.8|1781.8|1790.4|1787.4|1781.3|1778.3|735
1745415300000|2025-04-23 13:35:00|1784.3|1781.3|1788.4|1785.4|1791.4|1788.4|1784.3|1781.3|392
1745415600000|2025-04-23 13:40:00|1788.3|1785.3|1789.4|1786.4|1789.9|1786.9|1786.4|1783.4|44
1745415900000|2025-04-23 13:45:00|1789.3|1786.3|1787.4|1784.4|1789.3|1786.3|1786.4|1783.4|47
1745416200000|2025-04-23 13:50:00|1787.3|1784.3|1786.3|1783.3|1787.4|1784.4|1785.3|1782.3|31
1745416500000|2025-04-23 13:55:00|1786.4|1783.4|1782.4|1779.4|1786.4|1783.4|1781.4|1778.4|111
1745416800000|2025-04-23 14:00:00|1781.9|1778.9|1777.4|1774.4|1781.9|1778.9|1776.4|1773.4|309
1745417100000|2025-04-23 14:05:00|1778.4|1775.4|1783.4|1780.4|1784.4|1781.4|1778.4|1775.4|70
1745417400000|2025-04-23 14:10:00|1783.5|1780.5|1777.4|1774.4|1784.4|1781.4|1776.4|1773.4|442
1745417700000|2025-04-23 14:15:00|1777.5|1774.5|1777.5|1774.5|1777.5|1774.5|1775.5|1772.5|93
1745418000000|2025-04-23 14:20:00|1778.5|1775.5|1778.5|1775.5|1780.4|1777.4|1776.5|1773.5|337
1745418300000|2025-04-23 14:25:00|1777.5|1774.5|1777.5|1774.5|1777.5|1774.5|1776.5|1773.5|53
1745418600000|2025-04-23 14:30:00|1778.4|1775.4|1781.5|1778.5|1781.5|1778.5|1777.5|1774.5|223
1745418900000|2025-04-23 14:35:00|1782.5|1779.5|1782.6|1779.6|1784.6|1781.6|1782.5|1779.5|226
1745419200000|2025-04-23 14:40:00|1781.6|1778.6|1783.6|1780.6|1784.5|1781.5|1781.6|1778.6|461
1745419500000|2025-04-23 14:45:00|1783.5|1780.5|1785.6|1782.6|1785.6|1782.6|1782.5|1779.5|272
1745419800000|2025-04-23 14:50:00|1785.1|1782.1|1788.6|1785.6|1788.6|1785.6|1784.6|1781.6|24
1745420100000|2025-04-23 14:55:00|1789.6|1786.6|1788.6|1785.6|1789.6|1786.6|1787.6|1784.6|561
1745420400000|2025-04-23 15:00:00|1788.7|1785.7|1788.6|1785.6|1789.7|1786.7|1787.6|1784.6|402
1745420700000|2025-04-23 15:05:00|1787.6|1784.6|1785.6|1782.6|1787.6|1784.6|1785.6|1782.6|155
1745421000000|2025-04-23 15:10:00|1784.6|1781.6|1781.6|1778.6|1785.6|1782.6|1781.5|1778.5|227
1745421300000|2025-04-23 15:15:00|1780.6|1777.6|1781.5|1778.5|1781.6|1778.6|1779.5|1776.5|78
1745421600000|2025-04-23 15:20:00|1781.1|1778.1|1780.6|1777.6|1781.6|1778.6|1778.6|1775.6|76
1745421900000|2025-04-23 15:25:00|1779.5|1776.5|1779.6|1776.6|1779.6|1776.6|1778.6|1775.6|120
1745422200000|2025-04-23 15:30:00|1780.5|1777.5|1780.6|1777.6|1780.6|1777.6|1779.6|1776.6|32
1745422500000|2025-04-23 15:35:00|1782.5|1779.5|1781.6|1778.6|1782.5|1779.5|1781.5|1778.5|184
1745422800000|2025-04-23 15:40:00|1782.5|1779.5|1785.6|1782.6|1785.6|1782.6|1782.5|1779.5|318
1745423100000|2025-04-23 15:45:00|1785.5|1782.5|1784.5|1781.5|1785.5|1782.5|1783.6|1780.6|40
1745423400000|2025-04-23 15:50:00|1784.6|1781.6|1785.6|1782.6|1785.6|1782.6|1784.6|1781.6|46
1745423700000|2025-04-23 15:55:00|1786.6|1783.6|1787.6|1784.6|1787.6|1784.6|1786.5|1783.5|39
1745424000000|2025-04-23 16:00:00|1788.6|1785.6|1787.6|1784.6|1788.6|1785.6|1787.6|1784.6|111
1745424300000|2025-04-23 16:05:00|1787.5|1784.5|1785.6|1782.6|1787.6|1784.6|1785.6|1782.6|185
1745424600000|2025-04-23 16:10:00|1786.6|1783.6|1787.5|1784.5|1788.6|1785.6|1786.5|1783.5|192
1745424900000|2025-04-23 16:15:00|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|64
1745425200000|2025-04-23 16:20:00|1789.5|1786.5|1788.5|1785.5|1789.5|1786.5|1787.5|1784.5|83
1745425500000|2025-04-23 16:25:00|1787.5|1784.5|1788.5|1785.5|1788.5|1785.5|1787.5|1784.5|84
1745425800000|2025-04-23 16:30:00|1789.5|1786.5|1788.5|1785.5|1789.5|1786.5|1788.5|1785.5|145
1745426100000|2025-04-23 16:35:00|1787.5|1784.5|1786.5|1783.5|1788.5|1785.5|1786.5|1783.5|303
1745426400000|2025-04-23 16:40:00|1787.5|1784.5|1787.4|1784.4|1788.5|1785.5|1787.4|1784.4|481
1745426700000|2025-04-23 16:45:00|1786.5|1783.5|1789.4|1786.4|1789.4|1786.4|1786.4|1783.4|159
1745427000000|2025-04-23 16:50:00|1788.4|1785.4|1790.3|1787.3|1791.4|1788.4|1788.4|1785.4|1358
1745427300000|2025-04-23 16:55:00|1791.3|1788.3|1790.4|1787.4|1792.3|1789.3|1790.4|1787.4|323
1745479800000|2025-04-24 07:30:00|1792.8|1787.8|1793.3|1790.3|1795.3|1792.3|1790.3|1787.3|359
1745480100000|2025-04-24 07:35:00|1792.3|1789.3|1790.3|1787.3|1794.3|1791.3|1789.8|1786.8|98
1745480400000|2025-04-24 07:40:00|1789.8|1786.8|1788.3|1785.3|1790.3|1787.3|1788.3|1785.3|1
1745480700000|2025-04-24 07:45:00|1789.3|1786.3|1789.8|1786.8|1790.3|1787.3|1788.3|1785.3|98
1745481000000|2025-04-24 07:50:00|1789.3|1786.3|1789.3|1786.3|1793.3|1790.3|1789.3|1786.3|46
1745481300000|2025-04-24 07:55:00|1788.3|1785.3|1789.3|1786.3|1790.3|1787.3|1788.3|1785.3|77
1745481600000|2025-04-24 08:00:00|1789.8|1786.8|1788.3|1785.3|1790.3|1787.3|1788.3|1785.3|1
1745481900000|2025-04-24 08:05:00|1787.3|1784.3|1788.3|1785.3|1788.3|1785.3|1787.3|1784.3|0
1745482200000|2025-04-24 08:10:00|1787.8|1784.8|1788.3|1785.3|1789.3|1786.3|1787.3|1784.3|3
1745482500000|2025-04-24 08:15:00|1787.3|1784.3|1786.8|1783.8|1787.3|1784.3|1783.3|1780.3|48
1745482800000|2025-04-24 08:20:00|1786.3|1783.3|1787.3|1784.3|1787.3|1784.3|1786.3|1783.3|2
1745483100000|2025-04-24 08:25:00|1786.3|1783.3|1785.8|1782.8|1786.3|1783.3|1785.3|1782.3|0
1745483400000|2025-04-24 08:30:00|1786.3|1783.3|1788.3|1785.3|1789.3|1786.3|1786.3|1783.3|2
1745483700000|2025-04-24 08:35:00|1788.8|1785.8|1788.3|1785.3|1789.3|1786.3|1787.3|1784.3|21
1745484000000|2025-04-24 08:40:00|1787.8|1784.8|1787.8|1784.8|1787.8|1784.8|1787.8|1784.8|11
1745484300000|2025-04-24 08:45:00|1788.3|1785.3|1786.4|1783.4|1788.3|1785.3|1786.3|1783.3|216
1745484600000|2025-04-24 08:50:00|1786.9|1783.9|1786.3|1783.3|1787.4|1784.4|1786.3|1783.3|53
1745484900000|2025-04-24 08:55:00|1785.9|1782.9|1785.3|1782.3|1786.3|1783.3|1785.3|1782.3|33
1745485200000|2025-04-24 09:00:00|1785.8|1782.8|1785.3|1782.3|1785.8|1782.8|1785.3|1782.3|6
1745485500000|2025-04-24 09:05:00|1785.8|1782.8|1786.3|1783.3|1786.3|1783.3|1785.3|1782.3|7
1745485800000|2025-04-24 09:10:00|1785.3|1782.3|1785.3|1782.3|1785.8|1782.8|1785.3|1782.3|6
1745486100000|2025-04-24 09:15:00|1785.8|1782.8|1785.3|1782.3|1785.8|1782.8|1785.3|1782.3|1
1745486400000|2025-04-24 09:20:00|||||||||1
1745486700000|2025-04-24 09:25:00|1784.3|1781.3|1786.8|1783.8|1787.3|1784.3|1784.3|1781.3|57
1745487000000|2025-04-24 09:30:00|1786.3|1783.3|1785.3|1782.3|1786.3|1783.3|1784.4|1781.4|78
1745487300000|2025-04-24 09:35:00|1784.8|1781.8|1783.3|1780.3|1784.8|1781.8|1783.3|1780.3|44
1745487600000|2025-04-24 09:40:00|1783.8|1780.8|1783.3|1780.3|1783.8|1780.8|1783.3|1780.3|9
1745487900000|2025-04-24 09:45:00|1784.3|1781.3|1784.3|1781.3|1784.8|1781.8|1784.3|1781.3|3
1745488200000|2025-04-24 09:50:00|1783.3|1780.3|1784.3|1781.3|1784.3|1781.3|1783.3|1780.3|58
1745488800000|2025-04-24 10:00:00|1783.8|1780.8|1783.3|1780.3|1783.8|1780.8|1783.3|1780.3|0
1745489400000|2025-04-24 10:10:00|1782.3|1779.3|1782.3|1779.3|1782.3|1779.3|1782.3|1779.3|96
1745489700000|2025-04-24 10:15:00|1781.3|1778.3|1780.3|1777.3|1782.3|1779.3|1780.3|1777.3|112
1745490000000|2025-04-24 10:20:00|1781.3|1778.3|1777.3|1774.3|1781.3|1778.3|1777.3|1774.3|265
1745490300000|2025-04-24 10:25:00|1776.3|1773.3|1775.3|1772.3|1776.8|1773.8|1773.3|1770.3|52
1745490600000|2025-04-24 10:30:00|1774.8|1771.8|1776.3|1773.3|1776.3|1773.3|1774.3|1771.3|1
1745490900000|2025-04-24 10:35:00|1775.8|1772.8|1775.3|1772.3|1775.8|1772.8|1774.3|1771.3|11
1745491200000|2025-04-24 10:40:00|1774.3|1771.3|1775.3|1772.3|1776.8|1773.8|1774.3|1771.3|148
1745491500000|2025-04-24 10:45:00|1776.3|1773.3|1776.3|1773.3|1776.8|1773.8|1775.3|1772.3|4
1745491800000|2025-04-24 10:50:00|1775.3|1772.3|1776.8|1773.8|1777.3|1774.3|1775.3|1772.3|3
1745492100000|2025-04-24 10:55:00|1776.3|1773.3|1778.3|1775.3|1778.3|1775.3|1774.3|1771.3|192
1745492400000|2025-04-24 11:00:00|1777.8|1774.8|1777.3|1774.3|1777.8|1774.8|1777.3|1774.3|17
1745492700000|2025-04-24 11:05:00|1779.3|1776.3|1778.3|1775.3|1779.3|1776.3|1778.3|1775.3|78
1745493000000|2025-04-24 11:10:00|1778.8|1775.8|1780.3|1777.3|1780.3|1777.3|1778.8|1775.8|4
1745493300000|2025-04-24 11:15:00|1780.8|1777.8|1781.3|1778.3|1781.3|1778.3|1780.8|1777.8|18
1745493600000|2025-04-24 11:20:00|1779.3|1776.3|1780.3|1777.3|1780.3|1777.3|1779.3|1776.3|48
1745493900000|2025-04-24 11:25:00|||||||||8
1745494200000|2025-04-24 11:30:00|1779.3|1776.3|1779.3|1776.3|1779.3|1776.3|1777.3|1774.3|12
1745494500000|2025-04-24 11:35:00|1779.8|1776.8|1783.3|1780.3|1783.3|1780.3|1779.3|1776.3|173
1745494800000|2025-04-24 11:40:00|1782.8|1779.8|1783.3|1780.3|1783.3|1780.3|1782.3|1779.3|16
1745495100000|2025-04-24 11:45:00|1782.3|1779.3|1782.3|1779.3|1783.3|1780.3|1782.3|1779.3|101
1745495400000|2025-04-24 11:50:00|1782.4|1779.4|1780.4|1777.4|1784.3|1781.3|1780.3|1777.3|93
1745495700000|2025-04-24 11:55:00|1780.3|1777.3|1784.3|1781.3|1784.3|1781.3|1780.3|1777.3|37
1745496000000|2025-04-24 12:00:00|1783.3|1780.3|1782.4|1779.4|1783.4|1780.4|1780.3|1777.3|211
1745496300000|2025-04-24 12:05:00|1783.4|1780.4|1786.4|1783.4|1786.4|1783.4|1782.4|1779.4|246
1745496600000|2025-04-24 12:10:00|1787.3|1784.3|1792.3|1789.3|1793.3|1790.3|1786.4|1783.4|186
1745496900000|2025-04-24 12:15:00|1793.3|1790.3|1791.3|1788.3|1793.3|1790.3|1791.3|1788.3|199
1745497200000|2025-04-24 12:20:00|1790.4|1787.4|1789.4|1786.4|1791.8|1788.8|1789.4|1786.4|45
1745497500000|2025-04-24 12:25:00|1790.3|1787.3|1791.3|1788.3|1792.8|1789.8|1790.3|1787.3|122
1745497800000|2025-04-24 12:30:00|1790.8|1787.8|1787.8|1784.8|1791.3|1788.3|1787.3|1784.3|104
1745498100000|2025-04-24 12:35:00|1787.3|1784.3|1784.3|1781.3|1788.3|1785.3|1784.3|1781.3|53
1745498400000|2025-04-24 12:40:00|1785.3|1782.3|1783.3|1780.3|1785.3|1782.3|1783.3|1780.3|159
1745498700000|2025-04-24 12:45:00|1782.4|1779.4|1784.8|1781.8|1785.3|1782.3|1781.4|1778.4|53
1745499000000|2025-04-24 12:50:00|1784.3|1781.3|1789.3|1786.3|1790.8|1787.8|1783.3|1780.3|36
1745499300000|2025-04-24 12:55:00|1790.3|1787.3|1787.3|1784.3|1790.3|1787.3|1786.4|1783.4|27
1745499600000|2025-04-24 13:00:00|1786.3|1783.3|1790.3|1787.3|1790.3|1787.3|1786.3|1783.3|80
1745499900000|2025-04-24 13:05:00|1789.3|1786.3|1786.3|1783.3|1789.3|1786.3|1785.3|1782.3|96
1745500200000|2025-04-24 13:10:00|1785.3|1782.3|1792.3|1789.3|1793.3|1790.3|1785.3|1782.3|63
1745500500000|2025-04-24 13:15:00|1793.3|1790.3|1792.3|1789.3|1793.3|1790.3|1791.3|1788.3|58
1745500800000|2025-04-24 13:20:00|1793.3|1790.3|1791.3|1788.3|1793.3|1790.3|1790.4|1787.4|15
1745501100000|2025-04-24 13:25:00|1791.4|1788.4|1792.3|1789.3|1793.8|1790.8|1791.3|1788.3|154
1745501400000|2025-04-24 13:30:00|1791.4|1788.4|1791.3|1788.3|1792.3|1789.3|1791.3|1788.3|38
1745501700000|2025-04-24 13:35:00|1791.4|1788.4|1791.4|1788.4|1792.4|1789.4|1790.4|1787.4|644
1745502000000|2025-04-24 13:40:00|1791.3|1788.3|1790.4|1787.4|1791.4|1788.4|1789.4|1786.4|273
1745502300000|2025-04-24 13:45:00|1791.4|1788.4|1788.3|1785.3|1793.3|1790.3|1788.3|1785.3|328
1745502600000|2025-04-24 13:50:00|1787.4|1784.4|1785.3|1782.3|1789.3|1786.3|1783.4|1780.4|101
1745502900000|2025-04-24 13:55:00|1784.8|1781.8|1786.3|1783.3|1787.3|1784.3|1782.2|1779.2|342
1745503200000|2025-04-24 14:00:00|1786.2|1783.2|1785.3|1782.3|1786.3|1783.3|1785.3|1782.3|55
1745503500000|2025-04-24 14:05:00|1785.2|1782.2|1783.3|1780.3|1788.2|1785.2|1783.3|1780.3|32
1745503800000|2025-04-24 14:10:00|1783.2|1780.2|1784.2|1781.2|1784.3|1781.3|1782.3|1779.3|58
1745504100000|2025-04-24 14:15:00|1784.3|1781.3|1786.2|1783.2|1786.3|1783.3|1784.2|1781.2|285
1745504400000|2025-04-24 14:20:00|1786.3|1783.3|1785.3|1782.3|1788.2|1785.2|1785.3|1782.3|74
1745504700000|2025-04-24 14:25:00|1786.2|1783.2|1784.3|1781.3|1786.3|1783.3|1784.3|1781.3|103
1745505000000|2025-04-24 14:30:00|1783.3|1780.3|1783.3|1780.3|1784.3|1781.3|1783.3|1780.3|228
1745505300000|2025-04-24 14:35:00|1783.8|1780.8|1777.2|1774.2|1784.2|1781.2|1777.2|1774.2|67
1745505600000|2025-04-24 14:40:00|1776.7|1773.7|1776.3|1773.3|1777.3|1774.3|1776.3|1773.3|41
1745505900000|2025-04-24 14:45:00|1776.8|1773.8|1776.3|1773.3|1777.3|1774.3|1776.2|1773.2|168
1745506200000|2025-04-24 14:50:00|1776.2|1773.2|1777.3|1774.3|1777.3|1774.3|1775.8|1772.8|16
1745506500000|2025-04-24 14:55:00|1778.2|1775.2|1777.3|1774.3|1778.3|1775.3|1777.2|1774.2|90
1745506800000|2025-04-24 15:00:00|1778.2|1775.2|1779.3|1776.3|1779.3|1776.3|1777.3|1774.3|98
1745507100000|2025-04-24 15:05:00|1778.3|1775.3|1780.3|1777.3|1780.3|1777.3|1778.3|1775.3|55
1745507400000|2025-04-24 15:10:00|1779.3|1776.3|1779.3|1776.3|1779.3|1776.3|1779.3|1776.3|15
1745507700000|2025-04-24 15:15:00|1778.8|1775.8|1778.3|1775.3|1779.3|1776.3|1778.3|1775.3|333
1745508000000|2025-04-24 15:20:00|1777.3|1774.3|1776.3|1773.3|1777.8|1774.8|1776.3|1773.3|93
1745508300000|2025-04-24 15:25:00|1775.3|1772.3|1776.3|1773.3|1776.3|1773.3|1775.3|1772.3|54
1745508600000|2025-04-24 15:30:00|1775.3|1772.3|1777.8|1774.8|1778.3|1775.3|1775.3|1772.3|138
1745508900000|2025-04-24 15:35:00|1777.3|1774.3|1777.3|1774.3|1777.3|1774.3|1776.8|1773.8|27
1745509200000|2025-04-24 15:40:00|1776.3|1773.3|1776.3|1773.3|1777.3|1774.3|1776.3|1773.3|252
1745509500000|2025-04-24 15:45:00|1776.2|1773.2|1777.3|1774.3|1778.3|1775.3|1775.3|1772.3|83
1745509800000|2025-04-24 15:50:00|1778.3|1775.3|1777.3|1774.3|1778.3|1775.3|1777.2|1774.2|79
1745510100000|2025-04-24 15:55:00|1778.3|1775.3|1777.3|1774.3|1778.3|1775.3|1777.3|1774.3|93
1745510400000|2025-04-24 16:00:00|1777.2|1774.2|1776.3|1773.3|1777.3|1774.3|1776.3|1773.3|17
1745510700000|2025-04-24 16:05:00|1777.3|1774.3|1778.3|1775.3|1778.3|1775.3|1777.3|1774.3|111
1745511000000|2025-04-24 16:10:00|1779.3|1776.3|1778.3|1775.3|1780.3|1777.3|1778.3|1775.3|156
1745511300000|2025-04-24 16:15:00|1779.3|1776.3|1779.3|1776.3|1780.2|1777.2|1779.2|1776.2|284
1745511600000|2025-04-24 16:20:00|1779.2|1776.2|1780.3|1777.3|1780.7|1777.7|1779.2|1776.2|29
1745511900000|2025-04-24 16:25:00|1779.3|1776.3|1779.3|1776.3|1780.3|1777.3|1779.3|1776.3|30
1745512200000|2025-04-24 16:30:00|1779.8|1776.8|1785.3|1782.3|1785.3|1782.3|1779.8|1776.8|149
1745512500000|2025-04-24 16:35:00|1785.2|1782.2|1785.2|1782.2|1787.2|1784.2|1785.2|1782.2|433
1745512800000|2025-04-24 16:40:00|1785.3|1782.3|1786.3|1783.3|1787.2|1784.2|1785.2|1782.2|240
1745513100000|2025-04-24 16:45:00|1786.2|1783.2|1785.3|1782.3|1787.2|1784.2|1785.3|1782.3|218
1745513400000|2025-04-24 16:50:00|1786.2|1783.2|1787.3|1784.3|1787.3|1784.3|1785.8|1782.8|927
1745513700000|2025-04-24 16:55:00|1788.3|1785.3|1786.4|1783.4|1789.3|1786.3|1785.8|1782.8|1139
1745566200000|2025-04-25 07:30:00|1787.7|1784.7|1783.2|1780.2|1790.2|1787.2|1783.2|1780.2|223
1745566500000|2025-04-25 07:35:00|1783.7|1780.7|1783.2|1780.2|1788.2|1785.2|1783.2|1780.2|337
1745566800000|2025-04-25 07:40:00|1784.2|1781.2|1786.2|1783.2|1787.2|1784.2|1783.2|1780.2|155
1745567100000|2025-04-25 07:45:00|1787.2|1784.2|1788.2|1785.2|1788.2|1785.2|1785.2|1782.2|3
1745567400000|2025-04-25 07:50:00|1787.2|1784.2|1785.2|1782.2|1787.2|1784.2|1784.2|1781.2|182
1745567700000|2025-04-25 07:55:00|1786.2|1783.2|1787.2|1784.2|1788.2|1785.2|1786.2|1783.2|14
1745568000000|2025-04-25 08:00:00|1789.2|1786.2|1790.2|1787.2|1790.2|1787.2|1788.2|1785.2|32
1745568300000|2025-04-25 08:05:00|1789.2|1786.2|1790.2|1787.2|1790.2|1787.2|1788.2|1785.2|52
1745568600000|2025-04-25 08:10:00|1789.7|1786.7|1790.2|1787.2|1790.2|1787.2|1789.7|1786.7|0
1745568900000|2025-04-25 08:15:00|1791.2|1788.2|1791.2|1788.2|1791.2|1788.2|1790.2|1787.2|62
1745569200000|2025-04-25 08:20:00|1790.7|1787.7|1789.7|1786.7|1790.7|1787.7|1789.7|1786.7|17
1745569500000|2025-04-25 08:25:00|1789.2|1786.2|1789.2|1786.2|1790.1|1787.1|1789.2|1786.2|98
1745569800000|2025-04-25 08:30:00|1789.7|1786.7|1790.2|1787.2|1790.2|1787.2|1789.2|1786.2|2
1745570100000|2025-04-25 08:35:00|1791.2|1788.2|1791.2|1788.2|1792.2|1789.2|1791.2|1788.2|22
1745570400000|2025-04-25 08:40:00|1791.6|1788.6|1792.2|1789.2|1792.2|1789.2|1791.2|1788.2|56
1745570700000|2025-04-25 08:45:00|1793.1|1790.1|1793.1|1790.1|1794.1|1791.1|1792.6|1789.6|616
1745571000000|2025-04-25 08:50:00|1792.6|1789.6|1793.1|1790.1|1793.1|1790.1|1792.6|1789.6|0
1745571300000|2025-04-25 08:55:00|1792.6|1789.6|1793.2|1790.2|1793.2|1790.2|1792.6|1789.6|125
1745571600000|2025-04-25 09:00:00|1794.1|1791.1|1794.1|1791.1|1794.1|1791.1|1793.1|1790.1|229
1745571900000|2025-04-25 09:05:00|1795.1|1792.1|1794.2|1791.2|1795.1|1792.1|1793.2|1790.2|793
1745572200000|2025-04-25 09:10:00|1793.7|1790.7|1793.2|1790.2|1793.7|1790.7|1793.2|1790.2|396
1745572500000|2025-04-25 09:15:00|1794.2|1791.2|1793.7|1790.7|1794.2|1791.2|1793.2|1790.2|12
1745572800000|2025-04-25 09:20:00|1793.2|1790.2|1793.2|1790.2|1793.7|1790.7|1793.2|1790.2|9
1745573100000|2025-04-25 09:25:00|1794.2|1791.2|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|250
1745573400000|2025-04-25 09:30:00|1793.2|1790.2|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|104
1745573700000|2025-04-25 09:35:00|1795.1|1792.1|1795.1|1792.1|1795.1|1792.1|1795.1|1792.1|6
1745574000000|2025-04-25 09:40:00|1794.6|1791.6|1795.1|1792.1|1795.1|1792.1|1794.1|1791.1|12
1745574300000|2025-04-25 09:45:00|1796.1|1793.1|1794.6|1791.6|1796.6|1793.6|1794.1|1791.1|275
1745574600000|2025-04-25 09:50:00|1795.1|1792.1|1795.6|1792.6|1795.6|1792.6|1794.1|1791.1|28
1745574900000|2025-04-25 09:55:00|1796.1|1793.1|1797.1|1794.1|1797.1|1794.1|1796.1|1793.1|29
1745575200000|2025-04-25 10:00:00|||||||||56
1745575500000|2025-04-25 10:05:00|1796.1|1793.1|1797.1|1794.1|1797.1|1794.1|1796.1|1793.1|12
1745575800000|2025-04-25 10:10:00|1796.6|1793.6|1797.1|1794.1|1797.1|1794.1|1796.1|1793.1|1
1745576100000|2025-04-25 10:15:00|1796.1|1793.1|1797.1|1794.1|1798.1|1795.1|1796.1|1793.1|190
1745576400000|2025-04-25 10:20:00|1796.1|1793.1|1796.1|1793.1|1796.1|1793.1|1795.1|1792.1|38
1745576700000|2025-04-25 10:25:00|1796.6|1793.6|1794.2|1791.2|1796.6|1793.6|1794.1|1791.1|23
1745577000000|2025-04-25 10:30:00|1795.2|1792.2|1794.2|1791.2|1795.2|1792.2|1793.2|1790.2|9
1745577300000|2025-04-25 10:35:00|1794.1|1791.1|1795.2|1792.2|1795.2|1792.2|1794.1|1791.1|11
1745577600000|2025-04-25 10:40:00|1794.2|1791.2|1794.2|1791.2|1794.2|1791.2|1794.2|1791.2|7
1745577900000|2025-04-25 10:45:00|1794.1|1791.1|1793.2|1790.2|1794.1|1791.1|1792.2|1789.2|208
1745578200000|2025-04-25 10:50:00|1792.7|1789.7|1794.2|1791.2|1794.2|1791.2|1792.7|1789.7|110
1745578500000|2025-04-25 10:55:00|||||||||57
1745578800000|2025-04-25 11:00:00|1795.2|1792.2|1795.2|1792.2|1796.7|1793.7|1795.2|1792.2|75
1745579100000|2025-04-25 11:05:00|1794.2|1791.2|1794.2|1791.2|1795.2|1792.2|1794.2|1791.2|63
1745579400000|2025-04-25 11:10:00|1793.7|1790.7|1793.7|1790.7|1793.7|1790.7|1793.7|1790.7|31
1745579700000|2025-04-25 11:15:00|1794.2|1791.2|1793.2|1790.2|1794.2|1791.2|1793.2|1790.2|25
1745580000000|2025-04-25 11:20:00|1792.2|1789.2|1792.2|1789.2|1792.2|1789.2|1791.2|1788.2|200
1745580300000|2025-04-25 11:25:00|1793.2|1790.2|1793.2|1790.2|1793.7|1790.7|1793.2|1790.2|10
1745580600000|2025-04-25 11:30:00|1792.2|1789.2|1789.2|1786.2|1792.2|1789.2|1789.2|1786.2|40
1745580900000|2025-04-25 11:35:00|1790.1|1787.1|1790.1|1787.1|1790.1|1787.1|1790.1|1787.1|1
1745581200000|2025-04-25 11:40:00|1790.2|1787.2|1789.1|1786.1|1790.2|1787.2|1789.1|1786.1|38
1745581500000|2025-04-25 11:45:00|1789.2|1786.2|1791.2|1788.2|1791.2|1788.2|1789.2|1786.2|25
1745581800000|2025-04-25 11:50:00|1792.2|1789.2|1791.6|1788.6|1792.2|1789.2|1790.2|1787.2|11
1745582100000|2025-04-25 11:55:00|1791.2|1788.2|1790.7|1787.7|1792.1|1789.1|1789.7|1786.7|229
1745582400000|2025-04-25 12:00:00|1791.1|1788.1|1790.2|1787.2|1792.1|1789.1|1788.2|1785.2|43
1745582700000|2025-04-25 12:05:00|1791.1|1788.1|1792.1|1789.1|1792.1|1789.1|1790.7|1787.7|55
1745583000000|2025-04-25 12:10:00|1791.2|1788.2|1793.2|1790.2|1794.1|1791.1|1791.1|1788.1|498
1745583300000|2025-04-25 12:15:00|1793.1|1790.1|1793.1|1790.1|1794.1|1791.1|1793.1|1790.1|11
1745583600000|2025-04-25 12:20:00|1793.6|1790.6|1791.2|1788.2|1794.1|1791.1|1791.2|1788.2|146
1745583900000|2025-04-25 12:25:00|1791.6|1788.6|1791.1|1788.1|1792.6|1789.6|1791.1|1788.1|13
1745584200000|2025-04-25 12:30:00|1791.2|1788.2|1788.2|1785.2|1791.7|1788.7|1788.1|1785.1|222
1745584500000|2025-04-25 12:35:00|1788.1|1785.1|1789.1|1786.1|1789.2|1786.2|1788.1|1785.1|35
1745584800000|2025-04-25 12:40:00|1788.2|1785.2|1791.1|1788.1|1792.1|1789.1|1788.2|1785.2|107
1745585100000|2025-04-25 12:45:00|1790.6|1787.6|1791.2|1788.2|1791.2|1788.2|1790.6|1787.6|113
1745585400000|2025-04-25 12:50:00|1792.1|1789.1|1791.1|1788.1|1792.1|1789.1|1791.1|1788.1|9
1745585700000|2025-04-25 12:55:00|1790.2|1787.2|1790.1|1787.1|1791.1|1788.1|1790.1|1787.1|19
1745586000000|2025-04-25 13:00:00|1790.2|1787.2|1787.2|1784.2|1790.7|1787.7|1787.2|1784.2|82
1745586300000|2025-04-25 13:05:00|1788.2|1785.2|1789.1|1786.1|1789.2|1786.2|1787.2|1784.2|215
1745586600000|2025-04-25 13:10:00|1788.1|1785.1|1788.2|1785.2|1788.2|1785.2|1787.1|1784.1|495
1745586900000|2025-04-25 13:15:00|1787.2|1784.2|1787.2|1784.2|1788.2|1785.2|1787.2|1784.2|28
1745587200000|2025-04-25 13:20:00|1786.2|1783.2|1786.2|1783.2|1786.2|1783.2|1786.2|1783.2|7
1745587500000|2025-04-25 13:25:00|||||||||576
1745587800000|2025-04-25 13:30:00|1785.2|1782.2|1784.2|1781.2|1786.2|1783.2|1783.2|1780.2|128
1745588100000|2025-04-25 13:35:00|1783.2|1780.2|1783.2|1780.2|1784.2|1781.2|1783.2|1780.2|457
1745588400000|2025-04-25 13:40:00|1783.7|1780.7|1785.2|1782.2|1785.2|1782.2|1783.7|1780.7|117
1745588700000|2025-04-25 13:45:00|1786.2|1783.2|1792.2|1789.2|1792.2|1789.2|1786.2|1783.2|301
1745589000000|2025-04-25 13:50:00|1793.2|1790.2|1793.2|1790.2|1795.1|1792.1|1793.2|1790.2|469
1745589300000|2025-04-25 13:55:00|1794.2|1791.2|1794.2|1791.2|1795.1|1792.1|1794.2|1791.2|118
1745589600000|2025-04-25 14:00:00|1793.2|1790.2|1793.2|1790.2|1794.2|1791.2|1792.2|1789.2|57
1745589900000|2025-04-25 14:05:00|1794.2|1791.2|1796.2|1793.2|1796.2|1793.2|1794.2|1791.2|387
1745590200000|2025-04-25 14:10:00|1797.2|1794.2|1797.2|1794.2|1798.2|1795.2|1796.2|1793.2|169
1745590500000|2025-04-25 14:15:00|1798.2|1795.2|1798.2|1795.2|1799.2|1796.2|1797.2|1794.2|257
1745590800000|2025-04-25 14:20:00|1798.7|1795.7|1796.1|1793.1|1799.1|1796.1|1796.1|1793.1|289
1745591100000|2025-04-25 14:25:00|1796.2|1793.2|1796.2|1793.2|1797.1|1794.1|1796.1|1793.1|46
1745591400000|2025-04-25 14:30:00|1797.1|1794.1|1796.1|1793.1|1797.1|1794.1|1793.6|1790.6|130
1745591700000|2025-04-25 14:35:00|1795.1|1792.1|1795.6|1792.6|1796.1|1793.1|1795.1|1792.1|3
1745592000000|2025-04-25 14:40:00|1796.1|1793.1|1798.1|1795.1|1798.1|1795.1|1795.1|1792.1|177
1745592300000|2025-04-25 14:45:00|1799.1|1796.1|1802.1|1799.1|1802.1|1799.1|1798.1|1795.1|326
1745592600000|2025-04-25 14:50:00|1803.1|1800.1|1803.1|1800.1|1803.1|1800.1|1802.1|1799.1|409
1745592900000|2025-04-25 14:55:00|1802.1|1799.1|1808|1805|1809|1806|1802.1|1799.1|1572
1745593200000|2025-04-25 15:00:00|1808.1|1805.1|1810|1807|1810|1807|1808.1|1805.1|871
1745593500000|2025-04-25 15:05:00|1811|1808|1810|1807|1812|1809|1810|1807|506
1745593800000|2025-04-25 15:10:00|1810.5|1807.5|1811|1808|1812|1809|1810.5|1807.5|298
1745594100000|2025-04-25 15:15:00|1812|1809|1813|1810|1813|1810|1811.5|1808.5|455
1745594400000|2025-04-25 15:20:00|1813.5|1810.5|1813|1810|1814|1811|1813|1810|241
1745594700000|2025-04-25 15:25:00|1814|1811|1813|1810|1814|1811|1813|1810|31
1745595000000|2025-04-25 15:30:00|1813.5|1810.5|1812|1809|1814|1811|1812|1809|179
1745595300000|2025-04-25 15:35:00|1813|1810|1811|1808|1813|1810|1811|1808|406
1745595600000|2025-04-25 15:40:00|1810|1807|1812|1809|1812|1809|1810|1807|19
1745595900000|2025-04-25 15:45:00|1811|1808|1809|1806|1811|1808|1809|1806|134
1745596200000|2025-04-25 15:50:00|1808|1805|1805.5|1802.5|1809|1806|1805|1802|159
1745596500000|2025-04-25 15:55:00|1805|1802|1806|1803|1806|1803|1805|1802|26
1745596800000|2025-04-25 16:00:00|1806.5|1803.5|1808|1805|1809|1806|1806.5|1803.5|137
1745597100000|2025-04-25 16:05:00|1808.5|1805.5|1810|1807|1810|1807|1808|1805|17
1745597400000|2025-04-25 16:10:00|1810.5|1807.5|1810|1807|1810.5|1807.5|1810|1807|263
1745597700000|2025-04-25 16:15:00|1809|1806|1809|1806|1809|1806|1809|1806|63
1745598000000|2025-04-25 16:20:00|1808|1805|1809|1806|1809|1806|1808|1805|99
1745598300000|2025-04-25 16:25:00|1810|1807|1810|1807|1811|1808|1810|1807|561
1745598600000|2025-04-25 16:30:00|1811|1808|1811|1808|1812|1809|1810.5|1807.5|114
1745598900000|2025-04-25 16:35:00|1811.5|1808.5|1817|1814|1817.5|1814.5|1811|1808|549
1745599200000|2025-04-25 16:40:00|1817.5|1814.5|1819|1816|1820|1817|1817.5|1814.5|249
1745599500000|2025-04-25 16:45:00|1820|1817|1819.5|1816.5|1820|1817|1818|1815|154
1745599800000|2025-04-25 16:50:00|1820|1817|1819|1816|1821|1818|1818.5|1815.5|1005
1745600100000|2025-04-25 16:55:00|1820|1817|1817|1814|1821|1818|1817|1814|895
1745825400000|2025-04-28 07:30:00|1819.2|1816.2|1819.2|1816.2|1821.2|1818.2|1814.8|1811.8|1009
1745825700000|2025-04-28 07:35:00|1819.3|1816.3|1814.3|1811.3|1820.2|1817.2|1814.3|1811.3|804
1745826000000|2025-04-28 07:40:00|1813.3|1810.3|1812.3|1809.3|1814.3|1811.3|1812.3|1809.3|47
1745826300000|2025-04-28 07:45:00|1813.3|1810.3|1803.3|1800.3|1814.3|1811.3|1802.3|1799.3|531
1745826600000|2025-04-28 07:50:00|1802.3|1799.3|1799.3|1796.3|1802.3|1799.3|1797.3|1794.3|469
1745826900000|2025-04-28 07:55:00|1798.3|1795.3|1798.3|1795.3|1799.3|1796.3|1797.3|1794.3|148
1745827200000|2025-04-28 08:00:00|1799.3|1796.3|1794.8|1791.8|1799.3|1796.3|1794.8|1791.8|262
1745827500000|2025-04-28 08:05:00|1795.3|1792.3|1794.3|1791.3|1795.3|1792.3|1792.3|1789.3|604
1745827800000|2025-04-28 08:10:00|1793.8|1790.8|1792.8|1789.8|1794.3|1791.3|1792.8|1789.8|145
1745828100000|2025-04-28 08:15:00|1793.3|1790.3|1792.3|1789.3|1793.3|1790.3|1791.3|1788.3|162
1745828400000|2025-04-28 08:20:00|1791.8|1788.8|1791.3|1788.3|1793.3|1790.3|1791.3|1788.3|159
1745828700000|2025-04-28 08:25:00|1792.3|1789.3|1790.3|1787.3|1792.3|1789.3|1790.3|1787.3|139
1745829000000|2025-04-28 08:30:00|1789.8|1786.8|1791.3|1788.3|1792.3|1789.3|1789.3|1786.3|387
1745829300000|2025-04-28 08:35:00|1790.8|1787.8|1790.3|1787.3|1791.3|1788.3|1789.3|1786.3|316
1745829600000|2025-04-28 08:40:00|1791.3|1788.3|1790.3|1787.3|1792.3|1789.3|1790.3|1787.3|186
1745829900000|2025-04-28 08:45:00|1789.3|1786.3|1786.3|1783.3|1789.3|1786.3|1785.3|1782.3|1202
1745830200000|2025-04-28 08:50:00|1787.3|1784.3|1789.3|1786.3|1789.3|1786.3|1787.3|1784.3|234
1745830500000|2025-04-28 08:55:00|1788.8|1785.8|1788.3|1785.3|1789.3|1786.3|1787.8|1784.8|237
1745830800000|2025-04-28 09:00:00|1787.8|1784.8|1786.3|1783.3|1789.3|1786.3|1786.3|1783.3|160
1745831100000|2025-04-28 09:05:00|1787.3|1784.3|1787.3|1784.3|1787.3|1784.3|1785.3|1782.3|96
1745831400000|2025-04-28 09:10:00|1786.3|1783.3|1786.8|1783.8|1786.8|1783.8|1786.3|1783.3|106
1745831700000|2025-04-28 09:15:00|1786.3|1783.3|1788.3|1785.3|1788.3|1785.3|1786.3|1783.3|33
1745832000000|2025-04-28 09:20:00|1787.8|1784.8|1787.8|1784.8|1788.3|1785.3|1787.3|1784.3|26
1745832300000|2025-04-28 09:25:00|1787.3|1784.3|1787.3|1784.3|1789.3|1786.3|1787.3|1784.3|106
1745832600000|2025-04-28 09:30:00|1786.3|1783.3|1787.3|1784.3|1787.3|1784.3|1786.3|1783.3|39
1745832900000|2025-04-28 09:35:00|||||||||16
1745833200000|2025-04-28 09:40:00|1788.3|1785.3|1787.3|1784.3|1788.3|1785.3|1787.3|1784.3|50
1745833500000|2025-04-28 09:45:00|1786.3|1783.3|1786.3|1783.3|1786.3|1783.3|1786.3|1783.3|183
1745833800000|2025-04-28 09:50:00|1787.3|1784.3|1786.3|1783.3|1787.3|1784.3|1786.3|1783.3|199
1745834100000|2025-04-28 09:55:00|1785.3|1782.3|1782.3|1779.3|1785.3|1782.3|1781.3|1778.3|185
1745834400000|2025-04-28 10:00:00|1780.3|1777.3|1779.3|1776.3|1784.3|1781.3|1778.8|1775.8|506
1745834700000|2025-04-28 10:05:00|1779.8|1776.8|1778.8|1775.8|1779.8|1776.8|1778.3|1775.3|75
1745835000000|2025-04-28 10:10:00|1779.3|1776.3|1778.3|1775.3|1779.3|1776.3|1778.3|1775.3|80
1745835300000|2025-04-28 10:15:00|1777.8|1774.8|1778.3|1775.3|1778.3|1775.3|1777.3|1774.3|240
1745835600000|2025-04-28 10:20:00|1777.3|1774.3|1779.3|1776.3|1779.3|1776.3|1777.3|1774.3|142
1745835900000|2025-04-28 10:25:00|||||||||32
1745836200000|2025-04-28 10:30:00|1780.3|1777.3|1780.3|1777.3|1780.3|1777.3|1779.3|1776.3|102
1745836500000|2025-04-28 10:35:00|1780.8|1777.8|1782.3|1779.3|1783.3|1780.3|1780.8|1777.8|84
1745836800000|2025-04-28 10:40:00|1783.3|1780.3|1782.3|1779.3|1783.3|1780.3|1782.3|1779.3|137
1745837100000|2025-04-28 10:45:00|1781.3|1778.3|1781.3|1778.3|1782.3|1779.3|1781.3|1778.3|28
1745837400000|2025-04-28 10:50:00|1782.3|1779.3|1780.3|1777.3|1782.3|1779.3|1780.3|1777.3|402
1745837700000|2025-04-28 10:55:00|1779.8|1776.8|1779.3|1776.3|1780.3|1777.3|1779.3|1776.3|234
1745838000000|2025-04-28 11:00:00|1778.3|1775.3|1776.3|1773.3|1778.3|1775.3|1775.3|1772.3|604
1745838300000|2025-04-28 11:05:00|1777.3|1774.3|1779.3|1776.3|1779.3|1776.3|1777.3|1774.3|110
1745838600000|2025-04-28 11:10:00|1780.3|1777.3|1778.3|1775.3|1781.3|1778.3|1778.3|1775.3|243
1745838900000|2025-04-28 11:15:00|1778.8|1775.8|1777.3|1774.3|1778.8|1775.8|1775.8|1772.8|182
1745839200000|2025-04-28 11:20:00|1778.3|1775.3|1777.8|1774.8|1778.3|1775.3|1777.3|1774.3|141
1745839500000|2025-04-28 11:25:00|1778.3|1775.3|1778.3|1775.3|1778.3|1775.3|1777.3|1774.3|72
1745839800000|2025-04-28 11:30:00|1777.8|1774.8|1778.3|1775.3|1778.3|1775.3|1777.3|1774.3|78
1745840100000|2025-04-28 11:35:00|1777.3|1774.3|1775.3|1772.3|1778.3|1775.3|1775.3|1772.3|91
1745840400000|2025-04-28 11:40:00|1775.8|1772.8|1775.3|1772.3|1776.3|1773.3|1775.3|1772.3|160
1745840700000|2025-04-28 11:45:00|1775.8|1772.8|1775.3|1772.3|1776.3|1773.3|1775.3|1772.3|404
1745841000000|2025-04-28 11:50:00|1774.3|1771.3|1772.3|1769.3|1774.3|1771.3|1772.3|1769.3|404
1745841300000|2025-04-28 11:55:00|1772.4|1769.4|1771.3|1768.3|1772.4|1769.4|1770.4|1767.4|580
1745841600000|2025-04-28 12:00:00|1771.4|1768.4|1773.3|1770.3|1773.3|1770.3|1770.3|1767.3|433
1745841900000|2025-04-28 12:05:00|1773.8|1770.8|1771.3|1768.3|1774.3|1771.3|1771.3|1768.3|412
1745842200000|2025-04-28 12:10:00|1770.4|1767.4|1769.3|1766.3|1771.4|1768.4|1768.4|1765.4|1569
1745842500000|2025-04-28 12:15:00|1769.4|1766.4|1769.4|1766.4|1770.4|1767.4|1768.9|1765.9|408
1745842800000|2025-04-28 12:20:00|1768.4|1765.4|1769.4|1766.4|1771.4|1768.4|1768.4|1765.4|823
1745843100000|2025-04-28 12:25:00|1768.4|1765.4|1769.4|1766.4|1769.4|1766.4|1768.4|1765.4|372
1745843400000|2025-04-28 12:30:00|1770.4|1767.4|1770.4|1767.4|1770.4|1767.4|1768.4|1765.4|560
1745843700000|2025-04-28 12:35:00|1769.4|1766.4|1771.4|1768.4|1771.4|1768.4|1769.4|1766.4|190
1745844000000|2025-04-28 12:40:00|1770.4|1767.4|1774.4|1771.4|1775.4|1772.4|1770.4|1767.4|230
1745844300000|2025-04-28 12:45:00|1773.4|1770.4|1773.4|1770.4|1774.4|1771.4|1773.4|1770.4|120
1745844600000|2025-04-28 12:50:00|1772.4|1769.4|1771.4|1768.4|1772.4|1769.4|1770.4|1767.4|230
1745844900000|2025-04-28 12:55:00|1770.4|1767.4|1770.9|1767.9|1771.4|1768.4|1769.4|1766.4|455
1745845200000|2025-04-28 13:00:00|1771.4|1768.4|1770.4|1767.4|1773.4|1770.4|1770.4|1767.4|365
1745845500000|2025-04-28 13:05:00|1769.4|1766.4|1767.4|1764.4|1770.4|1767.4|1767.4|1764.4|789
1745845800000|2025-04-28 13:10:00|1768.4|1765.4|1767.4|1764.4|1768.4|1765.4|1767.4|1764.4|301
1745846100000|2025-04-28 13:15:00|1768.4|1765.4|1773.4|1770.4|1773.4|1770.4|1767.4|1764.4|277
1745846400000|2025-04-28 13:20:00|1772.4|1769.4|1773.4|1770.4|1774.4|1771.4|1771.4|1768.4|458
1745846700000|2025-04-28 13:25:00|1772.4|1769.4|1774.4|1771.4|1775.4|1772.4|1771.4|1768.4|455
1745847000000|2025-04-28 13:30:00|1775.4|1772.4|1775.4|1772.4|1776.4|1773.4|1773.9|1770.9|627
1745847300000|2025-04-28 13:35:00|1774.4|1771.4|1777.4|1774.4|1777.4|1774.4|1773.4|1770.4|856
1745847600000|2025-04-28 13:40:00|1776.4|1773.4|1777.4|1774.4|1778.4|1775.4|1775.4|1772.4|322
1745847900000|2025-04-28 13:45:00|1782.4|1779.4|1779.4|1776.4|1782.4|1779.4|1777.4|1774.4|1176
1745848200000|2025-04-28 13:50:00|1778.4|1775.4|1778.4|1775.4|1778.4|1775.4|1777.4|1774.4|626
1745848500000|2025-04-28 13:55:00|1779.4|1776.4|1780.4|1777.4|1782.4|1779.4|1778.4|1775.4|450
1745848800000|2025-04-28 14:00:00|1780.9|1777.9|1789.9|1786.9|1789.9|1786.9|1780.4|1777.4|797
1745849100000|2025-04-28 14:05:00|1789.4|1786.4|1788.4|1785.4|1789.4|1786.4|1782.9|1779.9|1644
1745849400000|2025-04-28 14:10:00|1787.4|1784.4|1789.4|1786.4|1789.4|1786.4|1787.4|1784.4|363
1745849700000|2025-04-28 14:15:00|1788.4|1785.4|1788.4|1785.4|1788.4|1785.4|1786.4|1783.4|378
1745850000000|2025-04-28 14:20:00|1789.4|1786.4|1790.4|1787.4|1791.4|1788.4|1788.9|1785.9|387
1745850300000|2025-04-28 14:25:00|1791.4|1788.4|1790.4|1787.4|1792.4|1789.4|1790.4|1787.4|646
1745850600000|2025-04-28 14:30:00|1789.4|1786.4|1790.4|1787.4|1791.4|1788.4|1789.4|1786.4|410
1745850900000|2025-04-28 14:35:00|1789.4|1786.4|1788.4|1785.4|1790.9|1787.9|1787.9|1784.9|991
1745851200000|2025-04-28 14:40:00|1789.4|1786.4|1789.4|1786.4|1790.4|1787.4|1787.4|1784.4|304
1745851500000|2025-04-28 14:45:00|1788.4|1785.4|1787.4|1784.4|1788.9|1785.9|1787.4|1784.4|268
1745851800000|2025-04-28 14:50:00|1786.4|1783.4|1787.4|1784.4|1788.4|1785.4|1785.4|1782.4|469
1745852100000|2025-04-28 14:55:00|1786.4|1783.4|1785.4|1782.4|1787.4|1784.4|1785.4|1782.4|243
1745852400000|2025-04-28 15:00:00|1785.9|1782.9|1787.4|1784.4|1788.4|1785.4|1785.4|1782.4|248
1745852700000|2025-04-28 15:05:00|1786.4|1783.4|1788.4|1785.4|1788.4|1785.4|1785.4|1782.4|520
1745853000000|2025-04-28 15:10:00|1787.4|1784.4|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|500
1745853300000|2025-04-28 15:15:00|1786.9|1783.9|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|381
1745853600000|2025-04-28 15:20:00|1788.4|1785.4|1787.4|1784.4|1789.3|1786.3|1787.4|1784.4|166
1745853900000|2025-04-28 15:25:00|1786.4|1783.4|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|148
1745854200000|2025-04-28 15:30:00|1788.4|1785.4|1788.4|1785.4|1788.4|1785.4|1788.4|1785.4|200
1745854500000|2025-04-28 15:35:00|1787.4|1784.4|1787.4|1784.4|1788.4|1785.4|1787.4|1784.4|223
1745854800000|2025-04-28 15:40:00|1788.4|1785.4|1786.4|1783.4|1788.4|1785.4|1786.4|1783.4|159
1745855100000|2025-04-28 15:45:00|1785.4|1782.4|1786.4|1783.4|1786.4|1783.4|1785.4|1782.4|115
1745855400000|2025-04-28 15:50:00|1787.4|1784.4|1786.4|1783.4|1788.4|1785.4|1786.4|1783.4|327
1745855700000|2025-04-28 15:55:00|1787.4|1784.4|1787.4|1784.4|1789.4|1786.4|1787.4|1784.4|215
1745856000000|2025-04-28 16:00:00|1786.4|1783.4|1786.4|1783.4|1786.4|1783.4|1786.4|1783.4|87
1745856300000|2025-04-28 16:05:00|1787.4|1784.4|1787.4|1784.4|1788.4|1785.4|1787.4|1784.4|157
1745856600000|2025-04-28 16:10:00|1786.9|1783.9|1787.4|1784.4|1787.4|1784.4|1786.9|1783.9|547
1745856900000|2025-04-28 16:15:00|1788.3|1785.3|1787.4|1784.4|1788.3|1785.3|1787.4|1784.4|575
1745857200000|2025-04-28 16:20:00|1786.4|1783.4|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|905
1745857500000|2025-04-28 16:25:00|1788.4|1785.4|1788.4|1785.4|1788.4|1785.4|1787.4|1784.4|475
1745857800000|2025-04-28 16:30:00|1789.4|1786.4|1790.8|1787.8|1791.4|1788.4|1789.4|1786.4|391
1745858100000|2025-04-28 16:35:00|1790.9|1787.9|1789.4|1786.4|1791.3|1788.3|1789.3|1786.3|292
1745858400000|2025-04-28 16:40:00|1789.3|1786.3|1788.9|1785.9|1790.3|1787.3|1788.4|1785.4|232
1745858700000|2025-04-28 16:45:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1786.4|1783.4|1378
1745859000000|2025-04-28 16:50:00|1790.4|1787.4|1785.4|1782.4|1790.9|1787.9|1785.4|1782.4|1933
1745859300000|2025-04-28 16:55:00|1786.4|1783.4|1784.4|1781.4|1786.4|1783.4|1782.9|1779.9|1247
1745911800000|2025-04-29 07:30:00|1787.5|1784.5|1786.5|1783.5|1787.5|1784.5|1782|1779|557
1745912100000|2025-04-29 07:35:00|1788.5|1785.5|1787.5|1784.5|1788.5|1785.5|1784.5|1781.5|212
1745912400000|2025-04-29 07:40:00|1788|1785|1790.5|1787.5|1790.5|1787.5|1787.5|1784.5|196
1745912700000|2025-04-29 07:45:00|1789.6|1786.6|1792.5|1789.5|1792.5|1789.5|1785.5|1782.5|146
1745913000000|2025-04-29 07:50:00|1792|1789|1793.5|1790.5|1793.5|1790.5|1790.5|1787.5|249
1745913300000|2025-04-29 07:55:00|1794.5|1791.5|1794.5|1791.5|1795.5|1792.5|1793.5|1790.5|126
1745913600000|2025-04-29 08:00:00|1796.5|1793.5|1793.5|1790.5|1796.5|1793.5|1793.5|1790.5|111
1745913900000|2025-04-29 08:05:00|1792.5|1789.5|1792.5|1789.5|1793.5|1790.5|1792|1789|53
1745914200000|2025-04-29 08:10:00|1791.5|1788.5|1789.5|1786.5|1791.5|1788.5|1789|1786|24
1745914500000|2025-04-29 08:15:00|1789|1786|1792.5|1789.5|1792.5|1789.5|1789|1786|23
1745914800000|2025-04-29 08:20:00|1792|1789|1791.5|1788.5|1792.5|1789.5|1791.5|1788.5|10
1745915100000|2025-04-29 08:25:00|1791.6|1788.6|1792.5|1789.5|1793|1790|1791.5|1788.5|17
1745915400000|2025-04-29 08:30:00|1792.6|1789.6|1792.5|1789.5|1793.5|1790.5|1792.5|1789.5|10
1745915700000|2025-04-29 08:35:00|1791.5|1788.5|1789.6|1786.6|1791.6|1788.6|1789.6|1786.6|69
1745916000000|2025-04-29 08:40:00|1789.5|1786.5|1788.5|1785.5|1789.6|1786.6|1787.5|1784.5|402
1745916300000|2025-04-29 08:45:00|1789.5|1786.5|1789.5|1786.5|1789.5|1786.5|1788.5|1785.5|85
1745916600000|2025-04-29 08:50:00|1788.5|1785.5|1788.5|1785.5|1789.5|1786.5|1788.5|1785.5|181
1745916900000|2025-04-29 08:55:00|1787.6|1784.6|1787|1784|1788.5|1785.5|1786.5|1783.5|53
1745917200000|2025-04-29 09:00:00|1786.5|1783.5|1777.6|1774.6|1786.5|1783.5|1776.6|1773.6|353
1745917500000|2025-04-29 09:05:00|1777.5|1774.5|1774.1|1771.1|1777.5|1774.5|1773.1|1770.1|147
1745917800000|2025-04-29 09:10:00|1774.5|1771.5|1773.6|1770.6|1774.6|1771.6|1772.6|1769.6|97
1745918100000|2025-04-29 09:15:00|1773.5|1770.5|1775.5|1772.5|1775.6|1772.6|1772.6|1769.6|120
1745918400000|2025-04-29 09:20:00|1775.6|1772.6|1776.5|1773.5|1776.6|1773.6|1774.6|1771.6|71
1745918700000|2025-04-29 09:25:00|1776.6|1773.6|1779.5|1776.5|1781|1778|1776|1773|309
1745919000000|2025-04-29 09:30:00|1779|1776|1779.5|1776.5|1779.5|1776.5|1778.5|1775.5|28
1745919300000|2025-04-29 09:35:00|1779|1776|1779.5|1776.5|1779.5|1776.5|1776.5|1773.5|207
1745919600000|2025-04-29 09:40:00|1779.6|1776.6|1780.5|1777.5|1782.5|1779.5|1779|1776|297
1745919900000|2025-04-29 09:45:00|1781|1778|1780.5|1777.5|1781.5|1778.5|1780|1777|39
1745920200000|2025-04-29 09:50:00|1779.6|1776.6|1778.5|1775.5|1780.5|1777.5|1778.5|1775.5|61
1745920500000|2025-04-29 09:55:00|1778.1|1775.1|1777|1774|1778.5|1775.5|1776.5|1773.5|30
1745920800000|2025-04-29 10:00:00|1777.5|1774.5|1775.5|1772.5|1777.5|1774.5|1775.5|1772.5|46
1745921100000|2025-04-29 10:05:00|1775.6|1772.6|1774.6|1771.6|1776.5|1773.5|1774.6|1771.6|172
1745921400000|2025-04-29 10:10:00|1773.6|1770.6|1773.6|1770.6|1774.6|1771.6|1773.6|1770.6|206
1745921700000|2025-04-29 10:15:00|1774.1|1771.1|1773.6|1770.6|1774.1|1771.1|1773.6|1770.6|150
1745922000000|2025-04-29 10:20:00|1772.6|1769.6|1772.6|1769.6|1773.6|1770.6|1772.6|1769.6|97
1745922300000|2025-04-29 10:25:00|1773.5|1770.5|1773.6|1770.6|1773.6|1770.6|1772.6|1769.6|291
1745922600000|2025-04-29 10:30:00|1772.6|1769.6|1771.6|1768.6|1772.6|1769.6|1770.6|1767.6|208
1745922900000|2025-04-29 10:35:00|1771.1|1768.1|1769.6|1766.6|1771.6|1768.6|1769.6|1766.6|56
1745923200000|2025-04-29 10:40:00|1770.6|1767.6|1771.6|1768.6|1771.6|1768.6|1770.1|1767.1|46
1745923500000|2025-04-29 10:45:00|1770.6|1767.6|1771.6|1768.6|1771.6|1768.6|1770.6|1767.6|56
1745923800000|2025-04-29 10:50:00|1772.6|1769.6|1773.6|1770.6|1773.6|1770.6|1771.6|1768.6|118
1745924100000|2025-04-29 10:55:00|1774.5|1771.5|1774.6|1771.6|1774.6|1771.6|1774.5|1771.5|89
1745924400000|2025-04-29 11:00:00|1775.6|1772.6|1773.6|1770.6|1775.6|1772.6|1772.6|1769.6|50
1745924700000|2025-04-29 11:05:00|1774.5|1771.5|1774.6|1771.6|1774.6|1771.6|1773.6|1770.6|68
1745925000000|2025-04-29 11:10:00|1775.6|1772.6|1775.5|1772.5|1776.5|1773.5|1775.5|1772.5|63
1745925300000|2025-04-29 11:15:00|1775.6|1772.6|1778.6|1775.6|1780.5|1777.5|1775.5|1772.5|274
1745925600000|2025-04-29 11:20:00|1778.5|1775.5|1779.6|1776.6|1781.5|1778.5|1778.5|1775.5|191
1745925900000|2025-04-29 11:25:00|1780|1777|1777.6|1774.6|1780|1777|1776.6|1773.6|138
1745926200000|2025-04-29 11:30:00|1777.5|1774.5|1778.6|1775.6|1778.6|1775.6|1776.6|1773.6|96
1745926500000|2025-04-29 11:35:00|1779.5|1776.5|1779.5|1776.5|1780.6|1777.6|1778.6|1775.6|97
1745926800000|2025-04-29 11:40:00|1779.6|1776.6|1780.5|1777.5|1782.5|1779.5|1778.6|1775.6|101
1745927100000|2025-04-29 11:45:00|1780.6|1777.6|1779.6|1776.6|1781.6|1778.6|1779.6|1776.6|93
1745927400000|2025-04-29 11:50:00|1780.5|1777.5|1781.6|1778.6|1781.6|1778.6|1780.5|1777.5|111
1745927700000|2025-04-29 11:55:00|1780.6|1777.6|1780.5|1777.5|1780.6|1777.6|1780.5|1777.5|221
1745928000000|2025-04-29 12:00:00|1780.6|1777.6|1778.6|1775.6|1783.5|1780.5|1777.5|1774.5|314
1745928300000|2025-04-29 12:05:00|1777.6|1774.6|1775.1|1772.1|1778.6|1775.6|1774.6|1771.6|253
1745928600000|2025-04-29 12:10:00|1774.6|1771.6|1770.6|1767.6|1774.6|1771.6|1767.6|1764.6|624
1745928900000|2025-04-29 12:15:00|1769.6|1766.6|1769.6|1766.6|1770.6|1767.6|1768.6|1765.6|343
1745929200000|2025-04-29 12:20:00|1769.1|1766.1|1769.6|1766.6|1770.6|1767.6|1769.1|1766.1|261
1745929500000|2025-04-29 12:25:00|1770.6|1767.6|1769.6|1766.6|1771.6|1768.6|1768.7|1765.7|862
1745929800000|2025-04-29 12:30:00|1770.6|1767.6|1771.6|1768.6|1771.6|1768.6|1769.6|1766.6|87
1745930100000|2025-04-29 12:35:00|1770.7|1767.7|1768.7|1765.7|1771.6|1768.6|1768.6|1765.6|282
1745930400000|2025-04-29 12:40:00|1768.6|1765.6|1768.6|1765.6|1768.7|1765.7|1767.7|1764.7|98
1745930700000|2025-04-29 12:45:00|1769.6|1766.6|1766.7|1763.7|1769.6|1766.6|1765.7|1762.7|412
1745931000000|2025-04-29 12:50:00|1767.6|1764.6|1763.7|1760.7|1768.6|1765.6|1763.7|1760.7|1233
1745931300000|2025-04-29 12:55:00|1764.2|1761.2|1760.6|1757.6|1764.7|1761.7|1760.2|1757.2|454
1745931600000|2025-04-29 13:00:00|1760.7|1757.7|1763.7|1760.7|1764.6|1761.6|1758.7|1755.7|1443
1745931900000|2025-04-29 13:05:00|1764.6|1761.6|1770.2|1767.2|1772.7|1769.7|1764.6|1761.6|1376
1745932200000|2025-04-29 13:10:00|1770.1|1767.1|1768.1|1765.1|1772.6|1769.6|1766.1|1763.1|325
1745932500000|2025-04-29 13:15:00|1767.7|1764.7|1767.7|1764.7|1768.7|1765.7|1767.6|1764.6|738
1745932800000|2025-04-29 13:20:00|1768.6|1765.6|1770.6|1767.6|1771.6|1768.6|1767.7|1764.7|256
1745933100000|2025-04-29 13:25:00|1772.6|1769.6|1773.6|1770.6|1775.6|1772.6|1772.6|1769.6|267
1745933400000|2025-04-29 13:30:00|1772.7|1769.7|1775.6|1772.6|1775.6|1772.6|1772.6|1769.6|342
1745933700000|2025-04-29 13:35:00|1776.6|1773.6|1774.6|1771.6|1776.6|1773.6|1773.6|1770.6|153
1745934000000|2025-04-29 13:40:00|1775.6|1772.6|1770.6|1767.6|1775.6|1772.6|1770.6|1767.6|815
1745934300000|2025-04-29 13:45:00|1769.6|1766.6|1768.6|1765.6|1769.6|1766.6|1768.6|1765.6|218
1745934600000|2025-04-29 13:50:00|1768.7|1765.7|1765.6|1762.6|1768.7|1765.7|1765.6|1762.6|383
1745934900000|2025-04-29 13:55:00|1764.7|1761.7|1761.7|1758.7|1764.7|1761.7|1760.7|1757.7|1315
1745935200000|2025-04-29 14:00:00|1760.7|1757.7|1760.7|1757.7|1761.7|1758.7|1758.7|1755.7|607
1745935500000|2025-04-29 14:05:00|1761.7|1758.7|1758.7|1755.7|1764.7|1761.7|1758.7|1755.7|627
1745935800000|2025-04-29 14:10:00|1757.7|1754.7|1758.7|1755.7|1758.7|1755.7|1755.7|1752.7|638
1745936100000|2025-04-29 14:15:00|1757.7|1754.7|1757.7|1754.7|1758.7|1755.7|1756.7|1753.7|625
1745936400000|2025-04-29 14:20:00|1756.7|1753.7|1757.7|1754.7|1757.7|1754.7|1756.2|1753.2|367
1745936700000|2025-04-29 14:25:00|1756.7|1753.7|1756.7|1753.7|1757.7|1754.7|1755.7|1752.7|494
1745937000000|2025-04-29 14:30:00|1757.7|1754.7|1748.7|1745.7|1758.7|1755.7|1748.7|1745.7|1065
1745937300000|2025-04-29 14:35:00|1749.7|1746.7|1751.7|1748.7|1751.7|1748.7|1747.7|1744.7|740
1745937600000|2025-04-29 14:40:00|1750.7|1747.7|1751.7|1748.7|1751.7|1748.7|1750.7|1747.7|629
1745937900000|2025-04-29 14:45:00|1750.8|1747.8|1752.7|1749.7|1753.7|1750.7|1749.7|1746.7|687
1745938200000|2025-04-29 14:50:00|1751.7|1748.7|1752.7|1749.7|1753.7|1750.7|1749.7|1746.7|719
1745938500000|2025-04-29 14:55:00|1753.7|1750.7|1752.7|1749.7|1753.7|1750.7|1750.7|1747.7|1274
1745938800000|2025-04-29 15:00:00|1753.7|1750.7|1757.2|1754.2|1757.7|1754.7|1753.7|1750.7|228
1745939100000|2025-04-29 15:05:00|1756.7|1753.7|1763.7|1760.7|1763.7|1760.7|1756.7|1753.7|658
1745939400000|2025-04-29 15:10:00|1765.2|1762.2|1763.2|1760.2|1765.2|1762.2|1760.7|1757.7|496
1745939700000|2025-04-29 15:15:00|1763.7|1760.7|1759.7|1756.7|1763.7|1760.7|1759.7|1756.7|205
1745940000000|2025-04-29 15:20:00|1760.7|1757.7|1755.7|1752.7|1760.7|1757.7|1755.7|1752.7|258
1745940300000|2025-04-29 15:25:00|1756.7|1753.7|1753.7|1750.7|1757.7|1754.7|1752.7|1749.7|968
1745940600000|2025-04-29 15:30:00|1753.8|1750.8|1754.7|1751.7|1754.7|1751.7|1752.8|1749.8|344
1745940900000|2025-04-29 15:35:00|1755.7|1752.7|1756.7|1753.7|1758.7|1755.7|1755.7|1752.7|359
1745941200000|2025-04-29 15:40:00|1757.7|1754.7|1756.7|1753.7|1758.7|1755.7|1756.7|1753.7|356
1745941500000|2025-04-29 15:45:00|1757.7|1754.7|1756.7|1753.7|1757.7|1754.7|1756.7|1753.7|129
1745941800000|2025-04-29 15:50:00|1757.7|1754.7|1755.7|1752.7|1757.7|1754.7|1755.7|1752.7|115
1745942100000|2025-04-29 15:55:00|1756.7|1753.7|1756.7|1753.7|1757.7|1754.7|1755.7|1752.7|422
1745942400000|2025-04-29 16:00:00|1757.7|1754.7|1759.7|1756.7|1759.7|1756.7|1756.7|1753.7|441
1745942700000|2025-04-29 16:05:00|1760.7|1757.7|1755.7|1752.7|1761.7|1758.7|1755.7|1752.7|282
1745943000000|2025-04-29 16:10:00|1754.7|1751.7|1754.2|1751.2|1755.2|1752.2|1753.7|1750.7|203
1745943300000|2025-04-29 16:15:00|1754.7|1751.7|1753.7|1750.7|1754.7|1751.7|1752.7|1749.7|249
1745943600000|2025-04-29 16:20:00|1752.7|1749.7|1753.7|1750.7|1754.7|1751.7|1752.7|1749.7|230
1745943900000|2025-04-29 16:25:00|1754.7|1751.7|1753.7|1750.7|1754.7|1751.7|1752.7|1749.7|223
1745944200000|2025-04-29 16:30:00|1754.7|1751.7|1753.7|1750.7|1754.7|1751.7|1752.7|1749.7|764
1745944500000|2025-04-29 16:35:00|1753.2|1750.2|1753.7|1750.7|1755.7|1752.7|1752.7|1749.7|875
1745944800000|2025-04-29 16:40:00|1754.2|1751.2|1753.7|1750.7|1754.7|1751.7|1752.7|1749.7|230
1745945100000|2025-04-29 16:45:00|1754.7|1751.7|1756.7|1753.7|1757.7|1754.7|1754.7|1751.7|418
1745945400000|2025-04-29 16:50:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1753.7|1750.7|1800
1745945700000|2025-04-29 16:55:00|1755.7|1752.7|1759.7|1756.7|1760.7|1757.7|1755.7|1752.7|849
1745998200000|2025-04-30 07:30:00|1756.9|1753.9|1757.8|1754.8|1758.8|1755.8|1750.8|1747.8|291
1745998500000|2025-04-30 07:35:00|1757.9|1754.9|1760.8|1757.8|1761.8|1758.8|1757.8|1754.8|156
1745998800000|2025-04-30 07:40:00|1759.9|1756.9|1760.8|1757.8|1760.8|1757.8|1757.8|1754.8|188
1745999100000|2025-04-30 07:45:00|1759.4|1756.4|1761.8|1758.8|1765.8|1762.8|1759.4|1756.4|405
1745999400000|2025-04-30 07:50:00|1762.3|1759.3|1760.8|1757.8|1762.3|1759.3|1758.8|1755.8|120
1745999700000|2025-04-30 07:55:00|1761.8|1758.8|1761.8|1758.8|1762.8|1759.8|1760.8|1757.8|37
1746000000000|2025-04-30 08:00:00|1761.3|1758.3|1761.8|1758.8|1761.8|1758.8|1760.8|1757.8|25
1746000300000|2025-04-30 08:05:00|1762.8|1759.8|1763.8|1760.8|1763.8|1760.8|1761.8|1758.8|49
1746000600000|2025-04-30 08:10:00|1762.8|1759.8|1769.8|1766.8|1769.8|1766.8|1762.8|1759.8|89
1746000900000|2025-04-30 08:15:00|1770.8|1767.8|1768.8|1765.8|1770.8|1767.8|1767.8|1764.8|145
1746001200000|2025-04-30 08:20:00|1769.8|1766.8|1770.8|1767.8|1770.8|1767.8|1769.8|1766.8|37
1746001500000|2025-04-30 08:25:00|1769.8|1766.8|1768.8|1765.8|1769.8|1766.8|1767.8|1764.8|89
1746001800000|2025-04-30 08:30:00|1769.3|1766.3|1769.8|1766.8|1769.8|1766.8|1768.8|1765.8|190
1746002100000|2025-04-30 08:35:00|1768.8|1765.8|1770.8|1767.8|1771.8|1768.8|1768.8|1765.8|132
1746002400000|2025-04-30 08:40:00|1771.8|1768.8|1769.8|1766.8|1771.8|1768.8|1769.8|1766.8|80
1746002700000|2025-04-30 08:45:00|1770.8|1767.8|1771.8|1768.8|1771.8|1768.8|1769.8|1766.8|241
1746003000000|2025-04-30 08:50:00|1770.8|1767.8|1770.8|1767.8|1771.8|1768.8|1770.8|1767.8|83
1746003300000|2025-04-30 08:55:00|1769.8|1766.8|1770.8|1767.8|1770.8|1767.8|1768.9|1765.9|108
1746003600000|2025-04-30 09:00:00|1770.9|1767.9|1771.9|1768.9|1771.9|1768.9|1770.8|1767.8|85
1746003900000|2025-04-30 09:05:00|1774.8|1771.8|1777.8|1774.8|1778.8|1775.8|1774.8|1771.8|287
1746004200000|2025-04-30 09:10:00|1778.3|1775.3|1779.8|1776.8|1779.8|1776.8|1778.3|1775.3|117
1746004500000|2025-04-30 09:15:00|1780.8|1777.8|1778.8|1775.8|1780.8|1777.8|1778.8|1775.8|124
1746004800000|2025-04-30 09:20:00|1778.3|1775.3|1778.8|1775.8|1779.8|1776.8|1777.8|1774.8|139
1746005100000|2025-04-30 09:25:00|1779.3|1776.3|1780.8|1777.8|1780.9|1777.9|1778.8|1775.8|168
1746005400000|2025-04-30 09:30:00|1780.9|1777.9|1783.8|1780.8|1784.8|1781.8|1780.9|1777.9|218
1746005700000|2025-04-30 09:35:00|1783.3|1780.3|1781.9|1778.9|1783.8|1780.8|1781.8|1778.8|129
1746006000000|2025-04-30 09:40:00|1781.8|1778.8|1782.8|1779.8|1782.8|1779.8|1781.8|1778.8|48
1746006300000|2025-04-30 09:45:00|1782.9|1779.9|1784.8|1781.8|1785.8|1782.8|1782.9|1779.9|208
1746006600000|2025-04-30 09:50:00|1785.8|1782.8|1785.3|1782.3|1785.8|1782.8|1784.8|1781.8|66
1746006900000|2025-04-30 09:55:00|1785.8|1782.8|1782.8|1779.8|1786.8|1783.8|1779.8|1776.8|542
1746007200000|2025-04-30 10:00:00|1782.9|1779.9|1783.8|1780.8|1784.8|1781.8|1782.8|1779.8|139
1746007500000|2025-04-30 10:05:00|1784.8|1781.8|1781.8|1778.8|1784.8|1781.8|1781.8|1778.8|88
1746007800000|2025-04-30 10:10:00|||||||||68
1746008100000|2025-04-30 10:15:00|1782.3|1779.3|1779.3|1776.3|1782.3|1779.3|1778.8|1775.8|91
1746008400000|2025-04-30 10:20:00|1778.8|1775.8|1773.8|1770.8|1778.8|1775.8|1773.8|1770.8|62
1746008700000|2025-04-30 10:25:00|1773.3|1770.3|1775.8|1772.8|1775.8|1772.8|1773.3|1770.3|53
1746009000000|2025-04-30 10:30:00|1776.3|1773.3|1776.8|1773.8|1776.8|1773.8|1774.8|1771.8|65
1746009300000|2025-04-30 10:35:00|1777.8|1774.8|1774.8|1771.8|1778.8|1775.8|1774.8|1771.8|177
1746009600000|2025-04-30 10:40:00|1773.8|1770.8|1776.8|1773.8|1776.8|1773.8|1773.8|1770.8|71
1746009900000|2025-04-30 10:45:00|1777.8|1774.8|1777.8|1774.8|1777.8|1774.8|1776.8|1773.8|147
1746010200000|2025-04-30 10:50:00|1776.8|1773.8|1775.3|1772.3|1777.8|1774.8|1775.3|1772.3|54
1746010500000|2025-04-30 10:55:00|1774.8|1771.8|1777.8|1774.8|1777.8|1774.8|1774.8|1771.8|91
1746010800000|2025-04-30 11:00:00|1777.3|1774.3|1778.8|1775.8|1779.8|1776.8|1777.3|1774.3|81
1746011100000|2025-04-30 11:05:00|1780.8|1777.8|1780.8|1777.8|1781.3|1778.3|1780.8|1777.8|63
1746011400000|2025-04-30 11:10:00|1779.8|1776.8|1781.8|1778.8|1781.8|1778.8|1779.8|1776.8|35
1746011700000|2025-04-30 11:15:00|||||||||19
1746012000000|2025-04-30 11:20:00|1782.8|1779.8|1782.8|1779.8|1782.8|1779.8|1782.8|1779.8|140
1746012300000|2025-04-30 11:25:00|1781.8|1778.8|1781.8|1778.8|1781.8|1778.8|1780.8|1777.8|60
1746012600000|2025-04-30 11:30:00|1781.9|1778.9|1780.8|1777.8|1782.8|1779.8|1780.8|1777.8|123
1746012900000|2025-04-30 11:35:00|1781.8|1778.8|1780.8|1777.8|1781.8|1778.8|1780.8|1777.8|97
1746013200000|2025-04-30 11:40:00|1781.3|1778.3|1781.8|1778.8|1781.8|1778.8|1780.8|1777.8|35
1746013500000|2025-04-30 11:45:00|1780.9|1777.9|1783.8|1780.8|1784.8|1781.8|1780.9|1777.9|156
1746013800000|2025-04-30 11:50:00|1782.8|1779.8|1781.8|1778.8|1782.8|1779.8|1781.8|1778.8|40
1746014100000|2025-04-30 11:55:00|1781.3|1778.3|1783.8|1780.8|1783.8|1780.8|1781.3|1778.3|23
1746014400000|2025-04-30 12:00:00|1784.8|1781.8|1775.8|1772.8|1785.8|1782.8|1774.8|1771.8|617
1746014700000|2025-04-30 12:05:00|1774.8|1771.8|1770.8|1767.8|1774.8|1771.8|1767.3|1764.3|1106
1746015000000|2025-04-30 12:10:00|1771.8|1768.8|1779.8|1776.8|1779.8|1776.8|1770.8|1767.8|338
1746015300000|2025-04-30 12:15:00|1780.8|1777.8|1781.8|1778.8|1781.8|1778.8|1778.8|1775.8|308
1746015600000|2025-04-30 12:20:00|1780.8|1777.8|1778.8|1775.8|1780.8|1777.8|1775.8|1772.8|188
1746015900000|2025-04-30 12:25:00|1779.8|1776.8|1775.8|1772.8|1780.3|1777.3|1775.8|1772.8|231
1746016200000|2025-04-30 12:30:00|1774.8|1771.8|1771.8|1768.8|1775.8|1772.8|1768.4|1765.4|441
1746016500000|2025-04-30 12:35:00|1771.9|1768.9|1769.9|1766.9|1773.8|1770.8|1769.9|1766.9|193
1746016800000|2025-04-30 12:40:00|1769.8|1766.8|1772.9|1769.9|1772.9|1769.9|1767.9|1764.9|244
1746017100000|2025-04-30 12:45:00|1772.8|1769.8|1771.9|1768.9|1772.8|1769.8|1767.9|1764.9|768
1746017400000|2025-04-30 12:50:00|1771.4|1768.4|1769.9|1766.9|1771.8|1768.8|1767.9|1764.9|99
1746017700000|2025-04-30 12:55:00|1770.8|1767.8|1771.8|1768.8|1774.8|1771.8|1769.9|1766.9|85
1746018000000|2025-04-30 13:00:00|1772.3|1769.3|1768.9|1765.9|1772.3|1769.3|1766.9|1763.9|435
1746018300000|2025-04-30 13:05:00|1767.9|1764.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|229
1746018600000|2025-04-30 13:10:00|1768.9|1765.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|351
1746018900000|2025-04-30 13:15:00|1768.8|1765.8|1763.4|1760.4|1768.9|1765.9|1762.9|1759.9|137
1746019200000|2025-04-30 13:20:00|1761.9|1758.9|1762.9|1759.9|1763.9|1760.9|1761.9|1758.9|419
1746019500000|2025-04-30 13:25:00|1763.9|1760.9|1765.9|1762.9|1765.9|1762.9|1762.9|1759.9|109
1746019800000|2025-04-30 13:30:00|1765.8|1762.8|1759.9|1756.9|1765.9|1762.9|1758.9|1755.9|337
1746020100000|2025-04-30 13:35:00|1758.9|1755.9|1758.9|1755.9|1759.9|1756.9|1757.9|1754.9|332
1746020400000|2025-04-30 13:40:00|1759|1756|1757.9|1754.9|1759.9|1756.9|1756.9|1753.9|293
1746020700000|2025-04-30 13:45:00|1758.9|1755.9|1757.9|1754.9|1758.9|1755.9|1756|1753|392
1746021000000|2025-04-30 13:50:00|1756.9|1753.9|1757.9|1754.9|1758.9|1755.9|1756.9|1753.9|340
1746021300000|2025-04-30 13:55:00|1757|1754|1756.9|1753.9|1758.9|1755.9|1754|1751|438
1746021600000|2025-04-30 14:00:00|1757.9|1754.9|1759.9|1756.9|1761.9|1758.9|1757.9|1754.9|615
1746021900000|2025-04-30 14:05:00|1760.8|1757.8|1760.9|1757.9|1761.9|1758.9|1759.9|1756.9|249
1746022200000|2025-04-30 14:10:00|1761.9|1758.9|1756.9|1753.9|1762.9|1759.9|1756.9|1753.9|572
1746022500000|2025-04-30 14:15:00|1755.9|1752.9|1750|1747|1755.9|1752.9|1749|1746|657
1746022800000|2025-04-30 14:20:00|1749|1746|1752|1749|1753|1750|1749|1746|526
1746023100000|2025-04-30 14:25:00|1753|1750|1751|1748|1753|1750|1750|1747|512
1746023400000|2025-04-30 14:30:00|1750|1747|1746|1743|1751|1748|1745.6|1742.6|751
1746023700000|2025-04-30 14:35:00|1745.1|1742.1|1739.1|1736.1|1745.1|1742.1|1738.1|1735.1|2902
1746024000000|2025-04-30 14:40:00|1739|1736|1737.1|1734.1|1740|1737|1736.1|1733.1|1897
1746024300000|2025-04-30 14:45:00|1737.6|1734.6|1738.1|1735.1|1740.1|1737.1|1737.1|1734.1|1336
1746024600000|2025-04-30 14:50:00|1737.1|1734.1|1736.1|1733.1|1738.1|1735.1|1736.1|1733.1|634
1746024900000|2025-04-30 14:55:00|1735.1|1732.1|1735.1|1732.1|1737.1|1734.1|1732.1|1729.1|1053
1746025200000|2025-04-30 15:00:00|1734.6|1731.6|1736.1|1733.1|1736.1|1733.1|1733.1|1730.1|607
1746025500000|2025-04-30 15:05:00|1735.1|1732.1|1736.1|1733.1|1736.1|1733.1|1735.1|1732.1|447
1746025800000|2025-04-30 15:10:00|1735.1|1732.1|1732.2|1729.2|1735.1|1732.1|1732.2|1729.2|644
1746026100000|2025-04-30 15:15:00|1733.2|1730.2|1731.2|1728.2|1733.2|1730.2|1730.2|1727.2|707
1746026400000|2025-04-30 15:20:00|1731.1|1728.1|1731.2|1728.2|1732.2|1729.2|1730.2|1727.2|761
1746026700000|2025-04-30 15:25:00|1732.1|1729.1|1731.2|1728.2|1732.2|1729.2|1730.2|1727.2|583
1746027000000|2025-04-30 15:30:00|1731.1|1728.1|1731.2|1728.2|1731.2|1728.2|1730.2|1727.2|513
1746027300000|2025-04-30 15:35:00|1732.1|1729.1|1731.1|1728.1|1732.2|1729.2|1731.1|1728.1|344
1746027600000|2025-04-30 15:40:00|1731.2|1728.2|1731.1|1728.1|1732.2|1729.2|1731.1|1728.1|314
1746027900000|2025-04-30 15:45:00|1730.2|1727.2|1728.6|1725.6|1730.2|1727.2|1728.2|1725.2|677
1746028200000|2025-04-30 15:50:00|1729.2|1726.2|1729.1|1726.1|1730.2|1727.2|1729.1|1726.1|435
1746028500000|2025-04-30 15:55:00|1729.2|1726.2|1729.2|1726.2|1730.1|1727.1|1729.1|1726.1|351
1746028800000|2025-04-30 16:00:00|1729.1|1726.1|1727.2|1724.2|1729.2|1726.2|1727.1|1724.1|1171
1746029100000|2025-04-30 16:05:00|1728.2|1725.2|1727.2|1724.2|1730.1|1727.1|1726.1|1723.1|687
1746029400000|2025-04-30 16:10:00|1726.2|1723.2|1724.2|1721.2|1727.1|1724.1|1724.1|1721.1|440
1746029700000|2025-04-30 16:15:00|1723.7|1720.7|1723.2|1720.2|1724.2|1721.2|1723.2|1720.2|492
1746030000000|2025-04-30 16:20:00|1724.1|1721.1|1725.1|1722.1|1725.1|1722.1|1723.2|1720.2|466
1746030300000|2025-04-30 16:25:00|1724.6|1721.6|1724.2|1721.2|1725.2|1722.2|1724.1|1721.1|358
1746030600000|2025-04-30 16:30:00|1724.1|1721.1|1724.1|1721.1|1725.2|1722.2|1723.2|1720.2|765
1746030900000|2025-04-30 16:35:00|1724.2|1721.2|1724.2|1721.2|1725.1|1722.1|1724.1|1721.1|417
1746031200000|2025-04-30 16:40:00|1724.1|1721.1|1726.1|1723.1|1726.1|1723.1|1723.2|1720.2|940
1746031500000|2025-04-30 16:45:00|1727.1|1724.1|1727|1724|1729|1726|1726|1723|940
1746031800000|2025-04-30 16:50:00|1727.1|1724.1|1725.1|1722.1|1730|1727|1725|1722|3639
1746032100000|2025-04-30 16:55:00|1725|1722|1727.1|1724.1|1728.1|1725.1|1725|1722|703
1746084600000|2025-05-01 07:30:00|1731.3|1728.3|1720.4|1717.4|1731.3|1728.3|1720.4|1717.4|637
1746084900000|2025-05-01 07:35:00|1721.4|1718.4|1721.4|1718.4|1723.3|1720.3|1721.3|1718.3|115
1746085200000|2025-05-01 07:40:00|1721.8|1718.8|1724.3|1721.3|1724.3|1721.3|1721.3|1718.3|59
1746085500000|2025-05-01 07:45:00|1723.4|1720.4|1722.4|1719.4|1723.8|1720.8|1721.8|1718.8|92
1746085800000|2025-05-01 07:50:00|1723.3|1720.3|1723.3|1720.3|1723.3|1720.3|1721.8|1718.8|84
1746086100000|2025-05-01 07:55:00|1722.3|1719.3|1722.3|1719.3|1722.3|1719.3|1721.3|1718.3|60
1746086400000|2025-05-01 08:00:00|1721.8|1718.8|1720.3|1717.3|1721.8|1718.8|1720.3|1717.3|210
1746086700000|2025-05-01 08:05:00|1721.3|1718.3|1719.3|1716.3|1721.3|1718.3|1719.3|1716.3|109
1746087000000|2025-05-01 08:10:00|1720.3|1717.3|1720.3|1717.3|1721.3|1718.3|1719.8|1716.8|120
1746087300000|2025-05-01 08:15:00|1721.3|1718.3|1721.3|1718.3|1722.3|1719.3|1721.3|1718.3|68
1746087600000|2025-05-01 08:20:00|1721.4|1718.4|1723.3|1720.3|1724.3|1721.3|1721.4|1718.4|57
1746087900000|2025-05-01 08:25:00|1723.4|1720.4|1723.3|1720.3|1724.3|1721.3|1723.3|1720.3|24
1746088200000|2025-05-01 08:30:00|1723.4|1720.4|1723.4|1720.4|1725.3|1722.3|1723.3|1720.3|79
1746088500000|2025-05-01 08:35:00|1723.3|1720.3|1724.3|1721.3|1724.4|1721.4|1723.3|1720.3|87
1746088800000|2025-05-01 08:40:00|1723.4|1720.4|1725.3|1722.3|1725.3|1722.3|1723.3|1720.3|74
1746089100000|2025-05-01 08:45:00|1724.8|1721.8|1724.3|1721.3|1726.3|1723.3|1724.3|1721.3|68
1746089400000|2025-05-01 08:50:00|||||||||25
1746089700000|2025-05-01 08:55:00|1725.3|1722.3|1726.3|1723.3|1726.3|1723.3|1725.3|1722.3|63
1746090000000|2025-05-01 09:00:00|1725.3|1722.3|1724.3|1721.3|1725.3|1722.3|1723.3|1720.3|77
1746090300000|2025-05-01 09:05:00|1723.8|1720.8|1724.3|1721.3|1724.3|1721.3|1723.3|1720.3|34
1746090600000|2025-05-01 09:10:00|1723.8|1720.8|1723.3|1720.3|1724.3|1721.3|1723.3|1720.3|31
1746090900000|2025-05-01 09:15:00|1722.3|1719.3|1721.8|1718.8|1722.4|1719.4|1721.4|1718.4|116
1746091200000|2025-05-01 09:20:00|1722.3|1719.3|1724.3|1721.3|1724.3|1721.3|1721.8|1718.8|50
1746091500000|2025-05-01 09:25:00|1723.8|1720.8|1721.4|1718.4|1723.8|1720.8|1721.4|1718.4|65
1746091800000|2025-05-01 09:30:00|1722.3|1719.3|1722.4|1719.4|1723.3|1720.3|1722.3|1719.3|27
1746092100000|2025-05-01 09:35:00|1722.3|1719.3|1723.3|1720.3|1723.3|1720.3|1722.3|1719.3|80
1746092400000|2025-05-01 09:40:00|1723.4|1720.4|1723.3|1720.3|1724.3|1721.3|1723.3|1720.3|25
1746092700000|2025-05-01 09:45:00|1723.4|1720.4|1722.3|1719.3|1723.4|1720.4|1722.3|1719.3|74
1746093000000|2025-05-01 09:50:00|1722.4|1719.4|1722.8|1719.8|1723.3|1720.3|1722.3|1719.3|71
1746093300000|2025-05-01 09:55:00|1723.3|1720.3|1720.4|1717.4|1723.3|1720.3|1720.4|1717.4|84
1746093600000|2025-05-01 10:00:00|1720.3|1717.3|1719.3|1716.3|1720.3|1717.3|1718.4|1715.4|225
1746093900000|2025-05-01 10:05:00|1718.9|1715.9|1719.4|1716.4|1720.3|1717.3|1717.4|1714.4|607
1746094200000|2025-05-01 10:10:00|1719.3|1716.3|1717.4|1714.4|1719.4|1716.4|1717.4|1714.4|96
1746094500000|2025-05-01 10:15:00|1715.4|1712.4|1715.4|1712.4|1716.5|1713.5|1715.4|1712.4|1268
1746094800000|2025-05-01 10:20:00|1714.5|1711.5|1714.4|1711.4|1714.5|1711.5|1713.5|1710.5|305
1746095100000|2025-05-01 10:25:00|1714.5|1711.5|1713.5|1710.5|1714.5|1711.5|1713.5|1710.5|166
1746095400000|2025-05-01 10:30:00|1713.9|1710.9|1712.5|1709.5|1714.4|1711.4|1711.5|1708.5|334
1746095700000|2025-05-01 10:35:00|1712.4|1709.4|1712.5|1709.5|1713.4|1710.4|1711.5|1708.5|180
1746096000000|2025-05-01 10:40:00|1713.4|1710.4|1715.4|1712.4|1715.4|1712.4|1713.4|1710.4|80
1746096300000|2025-05-01 10:45:00|1715.5|1712.5|1715.4|1712.4|1715.5|1712.5|1715.4|1712.4|74
1746096600000|2025-05-01 10:50:00|1715.5|1712.5|1719.4|1716.4|1719.4|1716.4|1715.4|1712.4|81
1746096900000|2025-05-01 10:55:00|1718.4|1715.4|1717.4|1714.4|1718.4|1715.4|1716.9|1713.9|73
1746097200000|2025-05-01 11:00:00|1717.3|1714.3|1715.4|1712.4|1717.4|1714.4|1715.4|1712.4|117
1746097500000|2025-05-01 11:05:00|1716.3|1713.3|1715.9|1712.9|1716.4|1713.4|1715.4|1712.4|81
1746097800000|2025-05-01 11:10:00|1716.4|1713.4|1715.9|1712.9|1716.4|1713.4|1715.9|1712.9|48
1746098100000|2025-05-01 11:15:00|1716.3|1713.3|1716.4|1713.4|1716.4|1713.4|1715.4|1712.4|20
1746098400000|2025-05-01 11:20:00|1715.9|1712.9|1716.4|1713.4|1716.4|1713.4|1715.9|1712.9|10
1746098700000|2025-05-01 11:25:00|1716.3|1713.3|1715.4|1712.4|1716.3|1713.3|1715.4|1712.4|55
1746099000000|2025-05-01 11:30:00|1716.4|1713.4|1713.5|1710.5|1716.4|1713.4|1713.5|1710.5|512
1746099300000|2025-05-01 11:35:00|1714|1711|1714.5|1711.5|1714.5|1711.5|1713.5|1710.5|43
1746099600000|2025-05-01 11:40:00|1714.4|1711.4|1713.5|1710.5|1714.4|1711.4|1713.5|1710.5|48
1746099900000|2025-05-01 11:45:00|1713.4|1710.4|1713.5|1710.5|1714.4|1711.4|1713.4|1710.4|109
1746100200000|2025-05-01 11:50:00|1713.4|1710.4|1715.4|1712.4|1715.4|1712.4|1713.4|1710.4|34
1746100500000|2025-05-01 11:55:00|1715.5|1712.5|1719.9|1716.9|1719.9|1716.9|1715.4|1712.4|311
1746100800000|2025-05-01 12:00:00|1719.4|1716.4|1714.4|1711.4|1719.4|1716.4|1714.4|1711.4|310
1746101100000|2025-05-01 12:05:00|1713.4|1710.4|1716.4|1713.4|1718.4|1715.4|1713.4|1710.4|395
1746101400000|2025-05-01 12:10:00|1715.4|1712.4|1715.4|1712.4|1715.4|1712.4|1712.4|1709.4|539
1746101700000|2025-05-01 12:15:00|1716.3|1713.3|1727.3|1724.3|1727.4|1724.4|1716.3|1713.3|533
1746102000000|2025-05-01 12:20:00|1726.4|1723.4|1725.4|1722.4|1727.4|1724.4|1723.4|1720.4|441
1746102300000|2025-05-01 12:25:00|1725.9|1722.9|1725.4|1722.4|1727.3|1724.3|1725.4|1722.4|207
1746102600000|2025-05-01 12:30:00|1725.3|1722.3|1726.3|1723.3|1727.4|1724.4|1725.3|1722.3|613
1746102900000|2025-05-01 12:35:00|1726.4|1723.4|1726.3|1723.3|1727.3|1724.3|1725.3|1722.3|253
1746103200000|2025-05-01 12:40:00|1725.4|1722.4|1725.3|1722.3|1725.4|1722.4|1724.3|1721.3|320
1746103500000|2025-05-01 12:45:00|1724.4|1721.4|1728.3|1725.3|1729.3|1726.3|1724.4|1721.4|235
1746103800000|2025-05-01 12:50:00|1727.4|1724.4|1727.3|1724.3|1729.3|1726.3|1726.3|1723.3|206
1746104100000|2025-05-01 12:55:00|1727.4|1724.4|1728.3|1725.3|1730.3|1727.3|1727.4|1724.4|156
1746104400000|2025-05-01 13:00:00|1729.3|1726.3|1733.3|1730.3|1733.4|1730.4|1729.3|1726.3|457
1746104700000|2025-05-01 13:05:00|1733.2|1730.2|1733.2|1730.2|1738.2|1735.2|1732.2|1729.2|599
1746105000000|2025-05-01 13:10:00|1733.7|1730.7|1734.6|1731.6|1737.2|1734.2|1733.2|1730.2|1001
1746105300000|2025-05-01 13:15:00|1735.1|1732.1|1732.6|1729.6|1739.1|1736.1|1732.2|1729.2|758
1746105600000|2025-05-01 13:20:00|1733.1|1730.1|1730.2|1727.2|1735.2|1732.2|1730.2|1727.2|452
1746105900000|2025-05-01 13:25:00|1729.2|1726.2|1726.2|1723.2|1729.2|1726.2|1726.2|1723.2|224
1746106200000|2025-05-01 13:30:00|1726.7|1723.7|1727.2|1724.2|1729.2|1726.2|1724.2|1721.2|461
1746106500000|2025-05-01 13:35:00|1726.2|1723.2|1732.1|1729.1|1732.1|1729.1|1726.2|1723.2|593
1746106800000|2025-05-01 13:40:00|1732.2|1729.2|1735.1|1732.1|1737.1|1734.1|1732.2|1729.2|1185
1746107100000|2025-05-01 13:45:00|1734.1|1731.1|1735.1|1732.1|1736.1|1733.1|1732.2|1729.2|335
1746107400000|2025-05-01 13:50:00|1733.2|1730.2|1731.1|1728.1|1735.1|1732.1|1731.1|1728.1|359
1746107700000|2025-05-01 13:55:00|1732.1|1729.1|1734.1|1731.1|1734.1|1731.1|1732.1|1729.1|417
1746108000000|2025-05-01 14:00:00|1733.1|1730.1|1732.1|1729.1|1735.1|1732.1|1731.1|1728.1|477
1746108300000|2025-05-01 14:05:00|1733.1|1730.1|1732.1|1729.1|1734.6|1731.6|1732.1|1729.1|324
1746108600000|2025-05-01 14:10:00|1731.1|1728.1|1730.2|1727.2|1731.1|1728.1|1730.1|1727.1|184
1746108900000|2025-05-01 14:15:00|1730.1|1727.1|1727.2|1724.2|1731.1|1728.1|1726.3|1723.3|352
1746109200000|2025-05-01 14:20:00|1726.3|1723.3|1725.3|1722.3|1726.3|1723.3|1722.3|1719.3|322
1746109500000|2025-05-01 14:25:00|1726.2|1723.2|1727.2|1724.2|1728.2|1725.2|1725.2|1722.2|389
1746109800000|2025-05-01 14:30:00|1727.3|1724.3|1728.2|1725.2|1729.2|1726.2|1727.3|1724.3|250
1746110100000|2025-05-01 14:35:00|1727.3|1724.3|1727.2|1724.2|1728.3|1725.3|1726.2|1723.2|430
1746110400000|2025-05-01 14:40:00|1727.3|1724.3|1723.3|1720.3|1727.3|1724.3|1723.3|1720.3|381
1746110700000|2025-05-01 14:45:00|1723.4|1720.4|1720.4|1717.4|1723.8|1720.8|1720.4|1717.4|335
1746111000000|2025-05-01 14:50:00|1720.8|1717.8|1719.4|1716.4|1720.8|1717.8|1719.3|1716.3|389
1746111300000|2025-05-01 14:55:00|1719.3|1716.3|1718.4|1715.4|1719.4|1716.4|1717.4|1714.4|229
1746111600000|2025-05-01 15:00:00|1719.3|1716.3|1718.4|1715.4|1719.3|1716.3|1717.4|1714.4|231
1746111900000|2025-05-01 15:05:00|1719.4|1716.4|1724.3|1721.3|1724.3|1721.3|1719.4|1716.4|220
1746112200000|2025-05-01 15:10:00|1724.4|1721.4|1722.3|1719.3|1725.3|1722.3|1722.3|1719.3|250
1746112500000|2025-05-01 15:15:00|1722.4|1719.4|1719.3|1716.3|1722.8|1719.8|1719.3|1716.3|306
1746112800000|2025-05-01 15:20:00|1719.4|1716.4|1717.4|1714.4|1719.4|1716.4|1717.4|1714.4|487
1746113100000|2025-05-01 15:25:00|1718.3|1715.3|1718.3|1715.3|1718.3|1715.3|1717.4|1714.4|926
1746113400000|2025-05-01 15:30:00|1718.4|1715.4|1718.3|1715.3|1718.4|1715.4|1718.3|1715.3|161
1746113700000|2025-05-01 15:35:00|1719.3|1716.3|1722.4|1719.4|1722.4|1719.4|1719.3|1716.3|328
1746114000000|2025-05-01 15:40:00|1722.3|1719.3|1722.3|1719.3|1724.3|1721.3|1721.4|1718.4|269
1746114300000|2025-05-01 15:45:00|1722.4|1719.4|1722.3|1719.3|1723.4|1720.4|1722.3|1719.3|136
1746114600000|2025-05-01 15:50:00|1722.4|1719.4|1722.3|1719.3|1723.3|1720.3|1722.3|1719.3|132
1746114900000|2025-05-01 15:55:00|1722.4|1719.4|1723.3|1720.3|1724.3|1721.3|1722.3|1719.3|297
1746115200000|2025-05-01 16:00:00|1724.3|1721.3|1722.3|1719.3|1724.3|1721.3|1722.3|1719.3|165
1746115500000|2025-05-01 16:05:00|1722.4|1719.4|1719.4|1716.4|1722.4|1719.4|1719.4|1716.4|468
1746115800000|2025-05-01 16:10:00|1719.9|1716.9|1719.4|1716.4|1720.3|1717.3|1719.3|1716.3|223
1746116100000|2025-05-01 16:15:00|1719.3|1716.3|1718.4|1715.4|1719.4|1716.4|1718.4|1715.4|1323
1746116400000|2025-05-01 16:20:00|1718.9|1715.9|1719.4|1716.4|1719.4|1716.4|1718.9|1715.9|184
1746116700000|2025-05-01 16:25:00|1720.4|1717.4|1720.3|1717.3|1720.4|1717.4|1719.4|1716.4|201
1746117000000|2025-05-01 16:30:00|1719.4|1716.4|1722.3|1719.3|1724.3|1721.3|1719.4|1716.4|214
1746117300000|2025-05-01 16:35:00|1722.2|1719.2|1722.3|1719.3|1722.8|1719.8|1720.3|1717.3|401
1746117600000|2025-05-01 16:40:00|1723.2|1720.2|1728.3|1725.3|1729.7|1726.7|1723.2|1720.2|688
1746117900000|2025-05-01 16:45:00|1729.2|1726.2|1729.2|1726.2|1729.2|1726.2|1728.2|1725.2|328
1746118200000|2025-05-01 16:50:00|1730.2|1727.2|1716.4|1713.4|1730.2|1727.2|1716.3|1713.3|2712
1746118500000|2025-05-01 16:55:00|1716.9|1713.9|1719.3|1716.3|1720.3|1717.3|1716.3|1713.3|736
1746084600000|2025-05-01 07:30:00|1731.3|1728.3|1720.4|1717.4|1731.3|1728.3|1720.4|1717.4|637
1746084900000|2025-05-01 07:35:00|1721.4|1718.4|1721.4|1718.4|1723.3|1720.3|1721.3|1718.3|115
1746085200000|2025-05-01 07:40:00|1721.8|1718.8|1724.3|1721.3|1724.3|1721.3|1721.3|1718.3|59
1746085500000|2025-05-01 07:45:00|1723.4|1720.4|1722.4|1719.4|1723.8|1720.8|1721.8|1718.8|92
1746085800000|2025-05-01 07:50:00|1723.3|1720.3|1723.3|1720.3|1723.3|1720.3|1721.8|1718.8|84
1746086100000|2025-05-01 07:55:00|1722.3|1719.3|1722.3|1719.3|1722.3|1719.3|1721.3|1718.3|60
1746086400000|2025-05-01 08:00:00|1721.8|1718.8|1720.3|1717.3|1721.8|1718.8|1720.3|1717.3|210
1746086700000|2025-05-01 08:05:00|1721.3|1718.3|1719.3|1716.3|1721.3|1718.3|1719.3|1716.3|109
1746087000000|2025-05-01 08:10:00|1720.3|1717.3|1720.3|1717.3|1721.3|1718.3|1719.8|1716.8|120
1746087300000|2025-05-01 08:15:00|1721.3|1718.3|1721.3|1718.3|1722.3|1719.3|1721.3|1718.3|68
1746087600000|2025-05-01 08:20:00|1721.4|1718.4|1723.3|1720.3|1724.3|1721.3|1721.4|1718.4|57
1746087900000|2025-05-01 08:25:00|1723.4|1720.4|1723.3|1720.3|1724.3|1721.3|1723.3|1720.3|24
1746088200000|2025-05-01 08:30:00|1723.4|1720.4|1723.4|1720.4|1725.3|1722.3|1723.3|1720.3|79
1746088500000|2025-05-01 08:35:00|1723.3|1720.3|1724.3|1721.3|1724.4|1721.4|1723.3|1720.3|87
1746088800000|2025-05-01 08:40:00|1723.4|1720.4|1725.3|1722.3|1725.3|1722.3|1723.3|1720.3|74
1746089100000|2025-05-01 08:45:00|1724.8|1721.8|1724.3|1721.3|1726.3|1723.3|1724.3|1721.3|68
1746089400000|2025-05-01 08:50:00|||||||||25
1746089700000|2025-05-01 08:55:00|1725.3|1722.3|1726.3|1723.3|1726.3|1723.3|1725.3|1722.3|63
1746090000000|2025-05-01 09:00:00|1725.3|1722.3|1724.3|1721.3|1725.3|1722.3|1723.3|1720.3|77
1746090300000|2025-05-01 09:05:00|1723.8|1720.8|1724.3|1721.3|1724.3|1721.3|1723.3|1720.3|34
1746090600000|2025-05-01 09:10:00|1723.8|1720.8|1723.3|1720.3|1724.3|1721.3|1723.3|1720.3|31
1746090900000|2025-05-01 09:15:00|1722.3|1719.3|1721.8|1718.8|1722.4|1719.4|1721.4|1718.4|116
1746091200000|2025-05-01 09:20:00|1722.3|1719.3|1724.3|1721.3|1724.3|1721.3|1721.8|1718.8|50
1746091500000|2025-05-01 09:25:00|1723.8|1720.8|1721.4|1718.4|1723.8|1720.8|1721.4|1718.4|65
1746091800000|2025-05-01 09:30:00|1722.3|1719.3|1722.4|1719.4|1723.3|1720.3|1722.3|1719.3|27
1746092100000|2025-05-01 09:35:00|1722.3|1719.3|1723.3|1720.3|1723.3|1720.3|1722.3|1719.3|80
1746092400000|2025-05-01 09:40:00|1723.4|1720.4|1723.3|1720.3|1724.3|1721.3|1723.3|1720.3|25
1746092700000|2025-05-01 09:45:00|1723.4|1720.4|1722.3|1719.3|1723.4|1720.4|1722.3|1719.3|74
1746093000000|2025-05-01 09:50:00|1722.4|1719.4|1722.8|1719.8|1723.3|1720.3|1722.3|1719.3|71
1746093300000|2025-05-01 09:55:00|1723.3|1720.3|1720.4|1717.4|1723.3|1720.3|1720.4|1717.4|84
1746093600000|2025-05-01 10:00:00|1720.3|1717.3|1719.3|1716.3|1720.3|1717.3|1718.4|1715.4|225
1746093900000|2025-05-01 10:05:00|1718.9|1715.9|1719.4|1716.4|1720.3|1717.3|1717.4|1714.4|607
1746094200000|2025-05-01 10:10:00|1719.3|1716.3|1717.4|1714.4|1719.4|1716.4|1717.4|1714.4|96
1746094500000|2025-05-01 10:15:00|1715.4|1712.4|1715.4|1712.4|1716.5|1713.5|1715.4|1712.4|1268
1746094800000|2025-05-01 10:20:00|1714.5|1711.5|1714.4|1711.4|1714.5|1711.5|1713.5|1710.5|305
1746095100000|2025-05-01 10:25:00|1714.5|1711.5|1713.5|1710.5|1714.5|1711.5|1713.5|1710.5|166
1746095400000|2025-05-01 10:30:00|1713.9|1710.9|1712.5|1709.5|1714.4|1711.4|1711.5|1708.5|334
1746095700000|2025-05-01 10:35:00|1712.4|1709.4|1712.5|1709.5|1713.4|1710.4|1711.5|1708.5|180
1746096000000|2025-05-01 10:40:00|1713.4|1710.4|1715.4|1712.4|1715.4|1712.4|1713.4|1710.4|80
1746096300000|2025-05-01 10:45:00|1715.5|1712.5|1715.4|1712.4|1715.5|1712.5|1715.4|1712.4|74
1746096600000|2025-05-01 10:50:00|1715.5|1712.5|1719.4|1716.4|1719.4|1716.4|1715.4|1712.4|81
1746096900000|2025-05-01 10:55:00|1718.4|1715.4|1717.4|1714.4|1718.4|1715.4|1716.9|1713.9|73
1746097200000|2025-05-01 11:00:00|1717.3|1714.3|1715.4|1712.4|1717.4|1714.4|1715.4|1712.4|117
1746097500000|2025-05-01 11:05:00|1716.3|1713.3|1715.9|1712.9|1716.4|1713.4|1715.4|1712.4|81
1746097800000|2025-05-01 11:10:00|1716.4|1713.4|1715.9|1712.9|1716.4|1713.4|1715.9|1712.9|48
1746098100000|2025-05-01 11:15:00|1716.3|1713.3|1716.4|1713.4|1716.4|1713.4|1715.4|1712.4|20
1746098400000|2025-05-01 11:20:00|1715.9|1712.9|1716.4|1713.4|1716.4|1713.4|1715.9|1712.9|10
1746098700000|2025-05-01 11:25:00|1716.3|1713.3|1715.4|1712.4|1716.3|1713.3|1715.4|1712.4|55
1746099000000|2025-05-01 11:30:00|1716.4|1713.4|1713.5|1710.5|1716.4|1713.4|1713.5|1710.5|512
1746099300000|2025-05-01 11:35:00|1714|1711|1714.5|1711.5|1714.5|1711.5|1713.5|1710.5|43
1746099600000|2025-05-01 11:40:00|1714.4|1711.4|1713.5|1710.5|1714.4|1711.4|1713.5|1710.5|48
1746099900000|2025-05-01 11:45:00|1713.4|1710.4|1713.5|1710.5|1714.4|1711.4|1713.4|1710.4|109
1746100200000|2025-05-01 11:50:00|1713.4|1710.4|1715.4|1712.4|1715.4|1712.4|1713.4|1710.4|34
1746100500000|2025-05-01 11:55:00|1715.5|1712.5|1719.9|1716.9|1719.9|1716.9|1715.4|1712.4|311
1746100800000|2025-05-01 12:00:00|1719.4|1716.4|1714.4|1711.4|1719.4|1716.4|1714.4|1711.4|310
1746101100000|2025-05-01 12:05:00|1713.4|1710.4|1716.4|1713.4|1718.4|1715.4|1713.4|1710.4|395
1746101400000|2025-05-01 12:10:00|1715.4|1712.4|1715.4|1712.4|1715.4|1712.4|1712.4|1709.4|539
1746101700000|2025-05-01 12:15:00|1716.3|1713.3|1727.3|1724.3|1727.4|1724.4|1716.3|1713.3|533
1746102000000|2025-05-01 12:20:00|1726.4|1723.4|1725.4|1722.4|1727.4|1724.4|1723.4|1720.4|441
1746102300000|2025-05-01 12:25:00|1725.9|1722.9|1725.4|1722.4|1727.3|1724.3|1725.4|1722.4|207
1746102600000|2025-05-01 12:30:00|1725.3|1722.3|1726.3|1723.3|1727.4|1724.4|1725.3|1722.3|613
1746102900000|2025-05-01 12:35:00|1726.4|1723.4|1726.3|1723.3|1727.3|1724.3|1725.3|1722.3|253
1746103200000|2025-05-01 12:40:00|1725.4|1722.4|1725.3|1722.3|1725.4|1722.4|1724.3|1721.3|320
1746103500000|2025-05-01 12:45:00|1724.4|1721.4|1728.3|1725.3|1729.3|1726.3|1724.4|1721.4|235
1746103800000|2025-05-01 12:50:00|1727.4|1724.4|1727.3|1724.3|1729.3|1726.3|1726.3|1723.3|206
1746104100000|2025-05-01 12:55:00|1727.4|1724.4|1728.3|1725.3|1730.3|1727.3|1727.4|1724.4|156
1746104400000|2025-05-01 13:00:00|1729.3|1726.3|1733.3|1730.3|1733.4|1730.4|1729.3|1726.3|457
1746104700000|2025-05-01 13:05:00|1733.2|1730.2|1733.2|1730.2|1738.2|1735.2|1732.2|1729.2|599
1746105000000|2025-05-01 13:10:00|1733.7|1730.7|1734.6|1731.6|1737.2|1734.2|1733.2|1730.2|1001
1746105300000|2025-05-01 13:15:00|1735.1|1732.1|1732.6|1729.6|1739.1|1736.1|1732.2|1729.2|758
1746105600000|2025-05-01 13:20:00|1733.1|1730.1|1730.2|1727.2|1735.2|1732.2|1730.2|1727.2|452
1746105900000|2025-05-01 13:25:00|1729.2|1726.2|1726.2|1723.2|1729.2|1726.2|1726.2|1723.2|224
1746106200000|2025-05-01 13:30:00|1726.7|1723.7|1727.2|1724.2|1729.2|1726.2|1724.2|1721.2|461
1746106500000|2025-05-01 13:35:00|1726.2|1723.2|1732.1|1729.1|1732.1|1729.1|1726.2|1723.2|593
1746106800000|2025-05-01 13:40:00|1732.2|1729.2|1735.1|1732.1|1737.1|1734.1|1732.2|1729.2|1185
1746107100000|2025-05-01 13:45:00|1734.1|1731.1|1735.1|1732.1|1736.1|1733.1|1732.2|1729.2|335
1746107400000|2025-05-01 13:50:00|1733.2|1730.2|1731.1|1728.1|1735.1|1732.1|1731.1|1728.1|359
1746107700000|2025-05-01 13:55:00|1732.1|1729.1|1734.1|1731.1|1734.1|1731.1|1732.1|1729.1|417
1746108000000|2025-05-01 14:00:00|1733.1|1730.1|1732.1|1729.1|1735.1|1732.1|1731.1|1728.1|477
1746108300000|2025-05-01 14:05:00|1733.1|1730.1|1732.1|1729.1|1734.6|1731.6|1732.1|1729.1|324
1746108600000|2025-05-01 14:10:00|1731.1|1728.1|1730.2|1727.2|1731.1|1728.1|1730.1|1727.1|184
1746108900000|2025-05-01 14:15:00|1730.1|1727.1|1727.2|1724.2|1731.1|1728.1|1726.3|1723.3|352
1746109200000|2025-05-01 14:20:00|1726.3|1723.3|1725.3|1722.3|1726.3|1723.3|1722.3|1719.3|322
1746109500000|2025-05-01 14:25:00|1726.2|1723.2|1727.2|1724.2|1728.2|1725.2|1725.2|1722.2|389
1746109800000|2025-05-01 14:30:00|1727.3|1724.3|1728.2|1725.2|1729.2|1726.2|1727.3|1724.3|250
1746110100000|2025-05-01 14:35:00|1727.3|1724.3|1727.2|1724.2|1728.3|1725.3|1726.2|1723.2|430
1746110400000|2025-05-01 14:40:00|1727.3|1724.3|1723.3|1720.3|1727.3|1724.3|1723.3|1720.3|381
1746110700000|2025-05-01 14:45:00|1723.4|1720.4|1720.4|1717.4|1723.8|1720.8|1720.4|1717.4|335
1746111000000|2025-05-01 14:50:00|1720.8|1717.8|1719.4|1716.4|1720.8|1717.8|1719.3|1716.3|389
1746111300000|2025-05-01 14:55:00|1719.3|1716.3|1718.4|1715.4|1719.4|1716.4|1717.4|1714.4|229
1746111600000|2025-05-01 15:00:00|1719.3|1716.3|1718.4|1715.4|1719.3|1716.3|1717.4|1714.4|231
1746111900000|2025-05-01 15:05:00|1719.4|1716.4|1724.3|1721.3|1724.3|1721.3|1719.4|1716.4|220
1746112200000|2025-05-01 15:10:00|1724.4|1721.4|1722.3|1719.3|1725.3|1722.3|1722.3|1719.3|250
1746112500000|2025-05-01 15:15:00|1722.4|1719.4|1719.3|1716.3|1722.8|1719.8|1719.3|1716.3|306
1746112800000|2025-05-01 15:20:00|1719.4|1716.4|1717.4|1714.4|1719.4|1716.4|1717.4|1714.4|487
1746113100000|2025-05-01 15:25:00|1718.3|1715.3|1718.3|1715.3|1718.3|1715.3|1717.4|1714.4|926
1746113400000|2025-05-01 15:30:00|1718.4|1715.4|1718.3|1715.3|1718.4|1715.4|1718.3|1715.3|161
1746113700000|2025-05-01 15:35:00|1719.3|1716.3|1722.4|1719.4|1722.4|1719.4|1719.3|1716.3|328
1746114000000|2025-05-01 15:40:00|1722.3|1719.3|1722.3|1719.3|1724.3|1721.3|1721.4|1718.4|269
1746114300000|2025-05-01 15:45:00|1722.4|1719.4|1722.3|1719.3|1723.4|1720.4|1722.3|1719.3|136
1746114600000|2025-05-01 15:50:00|1722.4|1719.4|1722.3|1719.3|1723.3|1720.3|1722.3|1719.3|132
1746114900000|2025-05-01 15:55:00|1722.4|1719.4|1723.3|1720.3|1724.3|1721.3|1722.3|1719.3|297
1746115200000|2025-05-01 16:00:00|1724.3|1721.3|1722.3|1719.3|1724.3|1721.3|1722.3|1719.3|165
1746115500000|2025-05-01 16:05:00|1722.4|1719.4|1719.4|1716.4|1722.4|1719.4|1719.4|1716.4|468
1746115800000|2025-05-01 16:10:00|1719.9|1716.9|1719.4|1716.4|1720.3|1717.3|1719.3|1716.3|223
1746116100000|2025-05-01 16:15:00|1719.3|1716.3|1718.4|1715.4|1719.4|1716.4|1718.4|1715.4|1323
1746116400000|2025-05-01 16:20:00|1718.9|1715.9|1719.4|1716.4|1719.4|1716.4|1718.9|1715.9|184
1746116700000|2025-05-01 16:25:00|1720.4|1717.4|1720.3|1717.3|1720.4|1717.4|1719.4|1716.4|201
1746117000000|2025-05-01 16:30:00|1719.4|1716.4|1722.3|1719.3|1724.3|1721.3|1719.4|1716.4|214
1746117300000|2025-05-01 16:35:00|1722.2|1719.2|1722.3|1719.3|1722.8|1719.8|1720.3|1717.3|401
1746117600000|2025-05-01 16:40:00|1723.2|1720.2|1728.3|1725.3|1729.7|1726.7|1723.2|1720.2|688
1746117900000|2025-05-01 16:45:00|1729.2|1726.2|1729.2|1726.2|1729.2|1726.2|1728.2|1725.2|328
1746118200000|2025-05-01 16:50:00|1730.2|1727.2|1716.4|1713.4|1730.2|1727.2|1716.3|1713.3|2712
1746118500000|2025-05-01 16:55:00|1716.9|1713.9|1719.3|1716.3|1720.3|1717.3|1716.3|1713.3|736
1746171000000|2025-05-02 07:30:00|1726.5|1723.5|1720.5|1717.5|1726.5|1723.5|1719.5|1716.5|330
1746171300000|2025-05-02 07:35:00|1721.5|1718.5|1723.4|1720.4|1723.5|1720.5|1721.5|1718.5|65
1746171600000|2025-05-02 07:40:00|1723.5|1720.5|1724.4|1721.4|1724.4|1721.4|1723.5|1720.5|20
1746171900000|2025-05-02 07:45:00|1725.3|1722.3|1725.4|1722.4|1729.4|1726.4|1724.4|1721.4|284
1746172200000|2025-05-02 07:50:00|1725.5|1722.5|1722.4|1719.4|1726.4|1723.4|1722.4|1719.4|107
1746172500000|2025-05-02 07:55:00|1722.5|1719.5|1720.5|1717.5|1722.5|1719.5|1719.5|1716.5|67
1746172800000|2025-05-02 08:00:00|1720.4|1717.4|1721.4|1718.4|1721.4|1718.4|1718.5|1715.5|62
1746173100000|2025-05-02 08:05:00|1720.5|1717.5|1719.4|1716.4|1720.5|1717.5|1718.5|1715.5|77
1746173400000|2025-05-02 08:10:00|1719.5|1716.5|1718.5|1715.5|1719.5|1716.5|1717.5|1714.5|43
1746173700000|2025-05-02 08:15:00|1717.5|1714.5|1715.5|1712.5|1718.4|1715.4|1714.5|1711.5|97
1746174000000|2025-05-02 08:20:00|1714.5|1711.5|1715|1712|1715.5|1712.5|1714.5|1711.5|61
1746174300000|2025-05-02 08:25:00|1715.5|1712.5|1711.6|1708.6|1715.5|1712.5|1711.5|1708.5|71
1746174600000|2025-05-02 08:30:00|1711.5|1708.5|1712.5|1709.5|1712.6|1709.6|1710.5|1707.5|193
1746174900000|2025-05-02 08:35:00|1712.6|1709.6|1716.5|1713.5|1716.5|1713.5|1712.6|1709.6|173
1746175200000|2025-05-02 08:40:00|1716.4|1713.4|1715.5|1712.5|1716.5|1713.5|1715.4|1712.4|77
1746175500000|2025-05-02 08:45:00|1715.4|1712.4|1714.5|1711.5|1715.4|1712.4|1714|1711|44
1746175800000|2025-05-02 08:50:00|1715.4|1712.4|1714.5|1711.5|1715.5|1712.5|1714.5|1711.5|46
1746176100000|2025-05-02 08:55:00|1715|1712|1713.5|1710.5|1715|1712|1713|1710|34
1746176400000|2025-05-02 09:00:00|1714.5|1711.5|1714.5|1711.5|1714.5|1711.5|1714.5|1711.5|19
1746176700000|2025-05-02 09:05:00|1714.4|1711.4|1714|1711|1714.5|1711.5|1713.5|1710.5|64
1746177000000|2025-05-02 09:10:00|1713.5|1710.5|1713.5|1710.5|1713.5|1710.5|1713|1710|39
1746177300000|2025-05-02 09:15:00|1713.4|1710.4|1712.5|1709.5|1713.5|1710.5|1712.5|1709.5|106
1746177600000|2025-05-02 09:20:00|1713|1710|1713.5|1710.5|1713.5|1710.5|1712.5|1709.5|148
1746177900000|2025-05-02 09:25:00|1714|1711|1712.5|1709.5|1714|1711|1712.5|1709.5|34
1746178200000|2025-05-02 09:30:00|1713.5|1710.5|1714.5|1711.5|1714.5|1711.5|1713.5|1710.5|50
1746178500000|2025-05-02 09:35:00|1714.4|1711.4|1714.4|1711.4|1714.4|1711.4|1714|1711|18
1746178800000|2025-05-02 09:40:00|1714.5|1711.5|1713.5|1710.5|1714.5|1711.5|1713.5|1710.5|18
1746179100000|2025-05-02 09:45:00|1713.4|1710.4|1712.5|1709.5|1713.5|1710.5|1712.5|1709.5|27
1746179400000|2025-05-02 09:50:00|1713.5|1710.5|1712.5|1709.5|1713.5|1710.5|1712.5|1709.5|52
1746179700000|2025-05-02 09:55:00|1711.5|1708.5|1712.6|1709.6|1712.6|1709.6|1711.5|1708.5|371
1746180000000|2025-05-02 10:00:00|1712.5|1709.5|1710.6|1707.6|1714.5|1711.5|1710.6|1707.6|281
1746180300000|2025-05-02 10:05:00|1711.5|1708.5|1710.6|1707.6|1711.5|1708.5|1709.6|1706.6|292
1746180600000|2025-05-02 10:10:00|1710.5|1707.5|1709.6|1706.6|1710.5|1707.5|1708.6|1705.6|337
1746180900000|2025-05-02 10:15:00|1709.5|1706.5|1708.6|1705.6|1709.6|1706.6|1708.6|1705.6|101
1746181200000|2025-05-02 10:20:00|1708.5|1705.5|1706.6|1703.6|1708.6|1705.6|1705.6|1702.6|293
1746181500000|2025-05-02 10:25:00|1706.5|1703.5|1705.6|1702.6|1706.6|1703.6|1705.6|1702.6|63
1746181800000|2025-05-02 10:30:00|1706.5|1703.5|1707.5|1704.5|1707.5|1704.5|1705.6|1702.6|86
1746182100000|2025-05-02 10:35:00|1705.5|1702.5|1705.5|1702.5|1705.5|1702.5|1705.5|1702.5|56
1746182400000|2025-05-02 10:40:00|1706|1703|1705.6|1702.6|1706.5|1703.5|1705.6|1702.6|72
1746182700000|2025-05-02 10:45:00|1705.5|1702.5|1705.5|1702.5|1705.6|1702.6|1705.5|1702.5|256
1746183000000|2025-05-02 10:50:00|1705.1|1702.1|1705.5|1702.5|1705.5|1702.5|1705.1|1702.1|119
1746183300000|2025-05-02 10:55:00|||||||||67
1746183600000|2025-05-02 11:00:00|1706|1703|1706.5|1703.5|1706.5|1703.5|1705.5|1702.5|99
1746183900000|2025-05-02 11:05:00|1705.6|1702.6|1705.5|1702.5|1705.6|1702.6|1705.5|1702.5|66
1746184200000|2025-05-02 11:10:00|1705.1|1702.1|1705.1|1702.1|1705.5|1702.5|1705.1|1702.1|47
1746184500000|2025-05-02 11:15:00|1705.5|1702.5|1704.5|1701.5|1706.5|1703.5|1704.5|1701.5|89
1746184800000|2025-05-02 11:20:00|1704.6|1701.6|1704.5|1701.5|1704.6|1701.6|1704.5|1701.5|312
1746185100000|2025-05-02 11:25:00|1703.5|1700.5|1703.5|1700.5|1703.5|1700.5|1703.5|1700.5|185
1746185400000|2025-05-02 11:30:00|||||||||121
1746185700000|2025-05-02 11:35:00|||||||||42
1746186000000|2025-05-02 11:40:00|1702.5|1699.5|1707.3|1704.3|1708.4|1705.4|1700.6|1697.6|971
1746186300000|2025-05-02 11:45:00|1707.4|1704.4|1709.4|1706.4|1709.4|1706.4|1707.4|1704.4|178
1746186600000|2025-05-02 11:50:00|1710.4|1707.4|1706.4|1703.4|1710.9|1707.9|1706.4|1703.4|233
1746186900000|2025-05-02 11:55:00|1706.5|1703.5|1704.9|1701.9|1706.5|1703.5|1704.5|1701.5|173
1746187200000|2025-05-02 12:00:00|1705.4|1702.4|1703.4|1700.4|1705.4|1702.4|1703.4|1700.4|313
1746187500000|2025-05-02 12:05:00|1702.5|1699.5|1705.4|1702.4|1705.4|1702.4|1702.5|1699.5|387
1746187800000|2025-05-02 12:10:00|1704.9|1701.9|1705.4|1702.4|1706.4|1703.4|1703.4|1700.4|268
1746188100000|2025-05-02 12:15:00|1706.3|1703.3|1705.5|1702.5|1707.4|1704.4|1705.4|1702.4|346
1746188400000|2025-05-02 12:20:00|1705|1702|1705.4|1702.4|1706.4|1703.4|1703.5|1700.5|307
1746188700000|2025-05-02 12:25:00|1705.5|1702.5|1706.4|1703.4|1707.4|1704.4|1705.4|1702.4|128
1746189000000|2025-05-02 12:30:00|1708.4|1705.4|1708.4|1705.4|1710.4|1707.4|1707.4|1704.4|302
1746189300000|2025-05-02 12:35:00|1707.5|1704.5|1717.4|1714.4|1717.4|1714.4|1707.5|1704.5|504
1746189600000|2025-05-02 12:40:00|1716.4|1713.4|1719.4|1716.4|1719.4|1716.4|1713.9|1710.9|295
1746189900000|2025-05-02 12:45:00|1719.8|1716.8|1717.4|1714.4|1720.3|1717.3|1714.9|1711.9|481
1746190200000|2025-05-02 12:50:00|1718.4|1715.4|1719.4|1716.4|1720.5|1717.5|1718.4|1715.4|526
1746190500000|2025-05-02 12:55:00|1719.5|1716.5|1719.4|1716.4|1722.4|1719.4|1718.4|1715.4|274
1746190800000|2025-05-02 13:00:00|1719.5|1716.5|1716.5|1713.5|1720.4|1717.4|1716.5|1713.5|608
1746191100000|2025-05-02 13:05:00|1715.6|1712.6|1715.5|1712.5|1715.6|1712.6|1713.5|1710.5|183
1746191400000|2025-05-02 13:10:00|1715.6|1712.6|1716.6|1713.6|1719.6|1716.6|1715.5|1712.5|180
1746191700000|2025-05-02 13:15:00|1717.6|1714.6|1712.6|1709.6|1717.6|1714.6|1712.6|1709.6|161
1746192000000|2025-05-02 13:20:00|1713.1|1710.1|1713.6|1710.6|1713.6|1710.6|1710.6|1707.6|190
1746192300000|2025-05-02 13:25:00|1713.5|1710.5|1717.6|1714.6|1720.5|1717.5|1713.5|1710.5|496
1746192600000|2025-05-02 13:30:00|1718.5|1715.5|1713.6|1710.6|1718.6|1715.6|1713.5|1710.5|195
1746192900000|2025-05-02 13:35:00|1714.5|1711.5|1713.5|1710.5|1714.5|1711.5|1712.5|1709.5|162
1746193200000|2025-05-02 13:40:00|1714.5|1711.5|1715.4|1712.4|1716.4|1713.4|1713.5|1710.5|245
1746193500000|2025-05-02 13:45:00|1714.4|1711.4|1706.5|1703.5|1715.4|1712.4|1705.5|1702.5|1161
1746193800000|2025-05-02 13:50:00|1706|1703|1706.5|1703.5|1706.6|1703.6|1705.5|1702.5|222
1746194100000|2025-05-02 13:55:00|1705.6|1702.6|1705.5|1702.5|1706.5|1703.5|1704.6|1701.6|481
1746194400000|2025-05-02 14:00:00|1705.6|1702.6|1705.6|1702.6|1706.5|1703.5|1704.5|1701.5|281
1746194700000|2025-05-02 14:05:00|1704.6|1701.6|1704.6|1701.6|1704.6|1701.6|1703.6|1700.6|284
1746195000000|2025-05-02 14:10:00|1704.5|1701.5|1703.6|1700.6|1705.6|1702.6|1703.6|1700.6|118
1746195300000|2025-05-02 14:15:00|1704.5|1701.5|1704.6|1701.6|1705.6|1702.6|1704.5|1701.5|403
1746195600000|2025-05-02 14:20:00|1703.6|1700.6|1704.6|1701.6|1704.6|1701.6|1701.6|1698.6|687
1746195900000|2025-05-02 14:25:00|1703.7|1700.7|1703.6|1700.6|1704.7|1701.7|1701.6|1698.6|301
1746196200000|2025-05-02 14:30:00|1703.7|1700.7|1705.6|1702.6|1705.6|1702.6|1702.6|1699.6|217
1746196500000|2025-05-02 14:35:00|1704.6|1701.6|1702.6|1699.6|1704.6|1701.6|1702.6|1699.6|157
1746196800000|2025-05-02 14:40:00|1702.7|1699.7|1702.6|1699.6|1702.7|1699.7|1702.6|1699.6|159
1746197100000|2025-05-02 14:45:00|1701.6|1698.6|1701.6|1698.6|1701.7|1698.7|1701.6|1698.6|209
1746197400000|2025-05-02 14:50:00|1701.7|1698.7|1704.6|1701.6|1705.6|1702.6|1701.7|1698.7|239
1746197700000|2025-05-02 14:55:00|1705.6|1702.6|1704.5|1701.5|1706.6|1703.6|1704.5|1701.5|332
1746198000000|2025-05-02 15:00:00|1705.4|1702.4|1707.5|1704.5|1707.5|1704.5|1704|1701|157
1746198300000|2025-05-02 15:05:00|1708.4|1705.4|1712.5|1709.5|1712.5|1709.5|1707.5|1704.5|304
1746198600000|2025-05-02 15:10:00|1712.4|1709.4|1711.5|1708.5|1714.5|1711.5|1711|1708|310
1746198900000|2025-05-02 15:15:00|1711|1708|1711.5|1708.5|1713.5|1710.5|1710.5|1707.5|206
1746199200000|2025-05-02 15:20:00|1711.4|1708.4|1708.5|1705.5|1711.5|1708.5|1708.5|1705.5|234
1746199500000|2025-05-02 15:25:00|1708|1705|1706.5|1703.5|1708.5|1705.5|1706.5|1703.5|222
1746199800000|2025-05-02 15:30:00|1705.5|1702.5|1705.5|1702.5|1705.5|1702.5|1705.5|1702.5|161
1746200100000|2025-05-02 15:35:00|1706.4|1703.4|1709.5|1706.5|1711.5|1708.5|1706.4|1703.4|207
1746200400000|2025-05-02 15:40:00|1708.5|1705.5|1707.5|1704.5|1708.5|1705.5|1707.5|1704.5|401
1746200700000|2025-05-02 15:45:00|1708.5|1705.5|1708.5|1705.5|1708.5|1705.5|1707.5|1704.5|112
1746201000000|2025-05-02 15:50:00|1708|1705|1708.5|1705.5|1710|1707|1707.5|1704.5|295
1746201300000|2025-05-02 15:55:00|1709|1706|1709.5|1706.5|1709.5|1706.5|1708.5|1705.5|104
1746201600000|2025-05-02 16:00:00|1709.6|1706.6|1712.5|1709.5|1712.5|1709.5|1709.5|1706.5|263
1746201900000|2025-05-02 16:05:00|1713|1710|1712.5|1709.5|1714.5|1711.5|1712.5|1709.5|270
1746202200000|2025-05-02 16:10:00|1713.5|1710.5|1713.5|1710.5|1714.5|1711.5|1711.5|1708.5|262
1746202500000|2025-05-02 16:15:00|1714.5|1711.5|1714.5|1711.5|1716.5|1713.5|1713.5|1710.5|406
1746202800000|2025-05-02 16:20:00|1715.4|1712.4|1712.5|1709.5|1715.5|1712.5|1712.5|1709.5|333
1746203100000|2025-05-02 16:25:00|1713.5|1710.5|1715.5|1712.5|1715.5|1712.5|1713.4|1710.4|278
1746203400000|2025-05-02 16:30:00|1716|1713|1715.4|1712.4|1716|1713|1714.4|1711.4|185
1746203700000|2025-05-02 16:35:00|1714.4|1711.4|1712.5|1709.5|1714.4|1711.4|1712.4|1709.4|269
1746204000000|2025-05-02 16:40:00|1713.4|1710.4|1713.4|1710.4|1714.5|1711.5|1713.4|1710.4|172
1746204300000|2025-05-02 16:45:00|1713.5|1710.5|1716.4|1713.4|1716.5|1713.5|1713.5|1710.5|376
1746204600000|2025-05-02 16:50:00|1716.5|1713.5|1729.5|1726.5|1731.5|1728.5|1714.4|1711.4|3222
1746204900000|2025-05-02 16:55:00|1729.4|1726.4|1731|1728|1731|1728|1727.4|1724.4|1384
1746444600000|2025-05-05 11:30:00|1735|1732|1732|1729|1740|1737|1729.1|1726.1|1161
1746444900000|2025-05-05 11:35:00|1731.1|1728.1|1738|1735|1740|1737|1731.1|1728.1|443
1746445200000|2025-05-05 11:40:00|1738.1|1735.1|1734|1731|1739.1|1736.1|1734|1731|250
1746445500000|2025-05-05 11:45:00|1734.1|1731.1|1734|1731|1735.1|1732.1|1734|1731|131
1746445800000|2025-05-05 11:50:00|1735|1732|1736|1733|1738|1735|1734|1731|131
1746446100000|2025-05-05 11:55:00|1734.1|1731.1|1736.1|1733.1|1741.1|1738.1|1734|1731|338
1746446400000|2025-05-05 12:00:00|1736.5|1733.5|1730|1727|1736.5|1733.5|1726.1|1723.1|359
1746446700000|2025-05-05 12:05:00|1730.1|1727.1|1728.1|1725.1|1731.1|1728.1|1728.1|1725.1|166
1746447000000|2025-05-05 12:10:00|1729|1726|1731.1|1728.1|1734.1|1731.1|1726.1|1723.1|223
1746447300000|2025-05-05 12:15:00|1732.1|1729.1|1733|1730|1735|1732|1731|1728|249
1746447600000|2025-05-05 12:20:00|1732.6|1729.6|1730.1|1727.1|1732.6|1729.6|1729|1726|182
1746447900000|2025-05-05 12:25:00|1731|1728|1729|1726|1733|1730|1728.1|1725.1|272
1746448200000|2025-05-05 12:30:00|1730|1727|1729|1726|1732|1729|1728|1725|230
1746448500000|2025-05-05 12:35:00|1729.1|1726.1|1730|1727|1731|1728|1728.1|1725.1|233
1746448800000|2025-05-05 12:40:00|1731|1728|1737|1734|1738|1735|1731|1728|190
1746449100000|2025-05-05 12:45:00|1737.1|1734.1|1734.1|1731.1|1739|1736|1733.1|1730.1|188
1746449400000|2025-05-05 12:50:00|1734|1731|1730.5|1727.5|1734|1731|1729|1726|171
1746449700000|2025-05-05 12:55:00|1730.1|1727.1|1731|1728|1734.9|1731.9|1729|1726|496
1746450000000|2025-05-05 13:00:00|1732|1729|1736.9|1733.9|1739|1736|1732|1729|186
1746450300000|2025-05-05 13:05:00|1737|1734|1735.8|1732.8|1739.4|1736.4|1735|1732|130
1746450600000|2025-05-05 13:10:00|1736|1733|1739.9|1736.9|1740.8|1737.8|1736|1733|228
1746450900000|2025-05-05 13:15:00|1740|1737|1751.8|1748.8|1756.9|1753.9|1740|1737|519
1746451200000|2025-05-05 13:20:00|1751.4|1748.4|1748.9|1745.9|1752.8|1749.8|1746.9|1743.9|313
1746451500000|2025-05-05 13:25:00|1748.8|1745.8|1749.9|1746.9|1749.9|1746.9|1746.9|1743.9|159
1746451800000|2025-05-05 13:30:00|1750|1747|1754.8|1751.8|1755.9|1752.9|1749.9|1746.9|467
1746452100000|2025-05-05 13:35:00|1753.8|1750.8|1747.9|1744.9|1754.8|1751.8|1746.8|1743.8|315
1746452400000|2025-05-05 13:40:00|1748.8|1745.8|1750.8|1747.8|1752.9|1749.9|1746.9|1743.9|257
1746452700000|2025-05-05 13:45:00|1750|1747|1747|1744|1750|1747|1746|1743|194
1746453000000|2025-05-05 13:50:00|1746.1|1743.1|1742.1|1739.1|1746.1|1743.1|1741.1|1738.1|306
1746453300000|2025-05-05 13:55:00|1743.1|1740.1|1746.1|1743.1|1748|1745|1743.1|1740.1|166
1746453600000|2025-05-05 14:00:00|1746|1743|1744.1|1741.1|1746|1743|1741.1|1738.1|356
1746453900000|2025-05-05 14:05:00|1744|1741|1744.1|1741.1|1747|1744|1742.1|1739.1|160
1746454200000|2025-05-05 14:10:00|1744|1741|1743.1|1740.1|1746.6|1743.6|1741.7|1738.7|569
1746454500000|2025-05-05 14:15:00|1742.2|1739.2|1743.3|1740.3|1745.2|1742.2|1742.2|1739.2|182
1746454800000|2025-05-05 14:20:00|1744.3|1741.3|1746.2|1743.2|1747.2|1744.2|1744.3|1741.3|127
1746455100000|2025-05-05 14:25:00|1746.1|1743.1|1748.2|1745.2|1748.2|1745.2|1746.1|1743.1|186
1746455400000|2025-05-05 14:30:00|1749.1|1746.1|1750.1|1747.1|1750.7|1747.7|1747.2|1744.2|169
1746455700000|2025-05-05 14:35:00|1749.1|1746.1|1751.1|1748.1|1752.1|1749.1|1748.1|1745.1|549
1746456000000|2025-05-05 14:40:00|1752|1749|1747|1744|1752|1749|1747|1744|290
1746456300000|2025-05-05 14:45:00|1746.1|1743.1|1746|1743|1747.1|1744.1|1743.1|1740.1|197
1746456600000|2025-05-05 14:50:00|1745|1742|1744|1741|1746|1743|1744|1741|433
1746456900000|2025-05-05 14:55:00|1744.1|1741.1|1747.1|1744.1|1748|1745|1743|1740|312
1746457200000|2025-05-05 15:00:00|1747.5|1744.5|1745|1742|1749|1746|1744|1741|261
1746457500000|2025-05-05 15:05:00|1745.1|1742.1|1748|1745|1748|1745|1744.9|1741.9|98
1746457800000|2025-05-05 15:10:00|1748.5|1745.5|1746.1|1743.1|1748.5|1745.5|1744.1|1741.1|160
1746458100000|2025-05-05 15:15:00|1746|1743|1747|1744|1747|1744|1746|1743|80
1746458400000|2025-05-05 15:20:00|1745.9|1742.9|1745|1742|1746.1|1743.1|1744.6|1741.6|78
1746458700000|2025-05-05 15:25:00|1745.1|1742.1|1747|1744|1747|1744|1745|1742|96
1746459000000|2025-05-05 15:30:00|1747.1|1744.1|1748|1745|1748.5|1745.5|1747|1744|125
1746459300000|2025-05-05 15:35:00|1749.1|1746.1|1750|1747|1750|1747|1749|1746|83
1746459600000|2025-05-05 15:40:00|1749|1746|1747.1|1744.1|1749|1746|1746.6|1743.6|147
1746459900000|2025-05-05 15:45:00|1748|1745|1752.1|1749.1|1752.1|1749.1|1748|1745|200
1746460200000|2025-05-05 15:50:00|1752|1749|1749.1|1746.1|1752.1|1749.1|1747.1|1744.1|242
1746460500000|2025-05-05 15:55:00|1749.6|1746.6|1750.6|1747.6|1751|1748|1749.6|1746.6|98
1746460800000|2025-05-05 16:00:00|1750.1|1747.1|1749.1|1746.1|1750.1|1747.1|1747.1|1744.1|142
1746461100000|2025-05-05 16:05:00|1749|1746|1747.1|1744.1|1749.1|1746.1|1747.1|1744.1|122
1746461400000|2025-05-05 16:10:00|1746.1|1743.1|1744.1|1741.1|1747.1|1744.1|1744.1|1741.1|211
1746461700000|2025-05-05 16:15:00|1743.1|1740.1|1743.1|1740.1|1744.1|1741.1|1743.1|1740.1|83
1746462000000|2025-05-05 16:20:00|1744.1|1741.1|1741.3|1738.3|1745.1|1742.1|1740.3|1737.3|564
1746462300000|2025-05-05 16:25:00|1741.2|1738.2|1741.3|1738.3|1742.2|1739.2|1740.3|1737.3|290
1746462600000|2025-05-05 16:30:00|1741.2|1738.2|1742.2|1739.2|1742.2|1739.2|1741.2|1738.2|140
1746462900000|2025-05-05 16:35:00|1741.7|1738.7|1743.2|1740.2|1743.2|1740.2|1741.2|1738.2|110
1746463200000|2025-05-05 16:40:00|1744.1|1741.1|1741.2|1738.2|1744.2|1741.2|1741.2|1738.2|247
1746463500000|2025-05-05 16:45:00|1741.3|1738.3|1743.2|1740.2|1743.3|1740.3|1741.2|1738.2|277
1746463800000|2025-05-05 16:50:00|1744.2|1741.2|1751.3|1748.3|1751.3|1748.3|1742.3|1739.3|2472
1746464100000|2025-05-05 16:55:00|1752.2|1749.2|1746.3|1743.3|1752.2|1749.2|1746.2|1743.2|416
1746516600000|2025-05-06 07:30:00|1749.8|1746.8|1750.7|1747.7|1752.7|1749.7|1744.3|1741.3|266
1746516900000|2025-05-06 07:35:00|1750.2|1747.2|1751.2|1748.2|1752.3|1749.3|1750.2|1747.2|72
1746517200000|2025-05-06 07:40:00|1750.2|1747.2|1747.3|1744.3|1750.2|1747.2|1746.3|1743.3|74
1746517500000|2025-05-06 07:45:00|1747.2|1744.2|1749.3|1746.3|1752.8|1749.8|1747.2|1744.2|172
1746517800000|2025-05-06 07:50:00|1749.7|1746.7|1748.2|1745.2|1750.7|1747.7|1748.2|1745.2|64
1746518100000|2025-05-06 07:55:00|1747.2|1744.2|1748.3|1745.3|1749.2|1746.2|1745.3|1742.3|156
1746518400000|2025-05-06 08:00:00|1749.2|1746.2|1750.2|1747.2|1753.2|1750.2|1749.2|1746.2|80
1746518700000|2025-05-06 08:05:00|1750.3|1747.3|1746.3|1743.3|1750.3|1747.3|1746.2|1743.2|30
1746519000000|2025-05-06 08:10:00|1745.9|1742.9|1748.2|1745.2|1748.3|1745.3|1745.9|1742.9|41
1746519300000|2025-05-06 08:15:00|1748.3|1745.3|1748.2|1745.2|1750.2|1747.2|1748.2|1745.2|48
1746519600000|2025-05-06 08:20:00|1747.3|1744.3|1749.3|1746.3|1749.8|1746.8|1747.2|1744.2|43
1746519900000|2025-05-06 08:25:00|1749.2|1746.2|1747.2|1744.2|1749.2|1746.2|1747.2|1744.2|40
1746520200000|2025-05-06 08:30:00|1747.7|1744.7|1752.2|1749.2|1752.3|1749.3|1747.7|1744.7|104
1746520500000|2025-05-06 08:35:00|1752.3|1749.3|1758.2|1755.2|1758.2|1755.2|1752.2|1749.2|238
1746520800000|2025-05-06 08:40:00|1758.3|1755.3|1765.7|1762.7|1767.7|1764.7|1758.2|1755.2|464
1746521100000|2025-05-06 08:45:00|1765.2|1762.2|1767.2|1764.2|1768.2|1765.2|1765.2|1762.2|85
1746521400000|2025-05-06 08:50:00|1767.7|1764.7|1766.2|1763.2|1768.2|1765.2|1766.2|1763.2|115
1746521700000|2025-05-06 08:55:00|1765.2|1762.2|1764.2|1761.2|1766.2|1763.2|1764.2|1761.2|55
1746522000000|2025-05-06 09:00:00|1764.3|1761.3|1766.7|1763.7|1767.7|1764.7|1764.3|1761.3|230
1746522300000|2025-05-06 09:05:00|1767.3|1764.3|1766.2|1763.2|1768.3|1765.3|1766.2|1763.2|101
1746522600000|2025-05-06 09:10:00|1766.3|1763.3|1767.3|1764.3|1767.3|1764.3|1766.2|1763.2|47
1746522900000|2025-05-06 09:15:00|1767.2|1764.2|1765.3|1762.3|1768.2|1765.2|1765.3|1762.3|132
1746523200000|2025-05-06 09:20:00|1764.7|1761.7|1765.3|1762.3|1765.8|1762.8|1764.2|1761.2|41
1746523500000|2025-05-06 09:25:00|1765.2|1762.2|1764.3|1761.3|1765.3|1762.3|1764.3|1761.3|22
1746523800000|2025-05-06 09:30:00|1763.4|1760.4|1765.2|1762.2|1765.3|1762.3|1763.3|1760.3|100
1746524100000|2025-05-06 09:35:00|1764.3|1761.3|1763.2|1760.2|1765.2|1762.2|1763.2|1760.2|32
1746524400000|2025-05-06 09:40:00|1763.3|1760.3|1762.8|1759.8|1763.3|1760.3|1762.3|1759.3|40
1746524700000|2025-05-06 09:45:00|1763.2|1760.2|1764.3|1761.3|1764.3|1761.3|1762.8|1759.8|59
1746525000000|2025-05-06 09:50:00|1764.2|1761.2|1764.2|1761.2|1765.3|1762.3|1763.8|1760.8|47
1746525300000|2025-05-06 09:55:00|1764.3|1761.3|1764.3|1761.3|1765.3|1762.3|1764.3|1761.3|34
1746525600000|2025-05-06 10:00:00|1765.3|1762.3|1765.3|1762.3|1765.8|1762.8|1763.8|1760.8|89
1746525900000|2025-05-06 10:05:00|1765.2|1762.2|1764.3|1761.3|1765.2|1762.2|1762.8|1759.8|47
1746526200000|2025-05-06 10:10:00|1764.4|1761.4|1764.3|1761.3|1764.8|1761.8|1764.3|1761.3|7
1746526500000|2025-05-06 10:15:00|1763.4|1760.4|1762.8|1759.8|1763.4|1760.4|1762.3|1759.3|24
1746526800000|2025-05-06 10:20:00|1762.3|1759.3|1761.3|1758.3|1763.3|1760.3|1761.3|1758.3|24
1746527100000|2025-05-06 10:25:00|1760.3|1757.3|1761.3|1758.3|1761.3|1758.3|1760.3|1757.3|42
1746527400000|2025-05-06 10:30:00|1760.3|1757.3|1759.8|1756.8|1761.3|1758.3|1759.3|1756.3|35
1746527700000|2025-05-06 10:35:00|1760.3|1757.3|1759.3|1756.3|1760.3|1757.3|1758.3|1755.3|118
1746528000000|2025-05-06 10:40:00|1758.8|1755.8|1759.8|1756.8|1760.3|1757.3|1757.3|1754.3|59
1746528300000|2025-05-06 10:45:00|1760.3|1757.3|1758.3|1755.3|1760.3|1757.3|1757.3|1754.3|53
1746528600000|2025-05-06 10:50:00|1757.3|1754.3|1757.3|1754.3|1757.3|1754.3|1757.3|1754.3|30
1746528900000|2025-05-06 10:55:00|1758.3|1755.3|1758.3|1755.3|1758.3|1755.3|1757.3|1754.3|42
1746529200000|2025-05-06 11:00:00|1757.3|1754.3|1759.3|1756.3|1759.3|1756.3|1757.2|1754.2|40
1746529500000|2025-05-06 11:05:00|1759.4|1756.4|1761.3|1758.3|1761.3|1758.3|1759.4|1756.4|52
1746529800000|2025-05-06 11:10:00|1762.3|1759.3|1763.3|1760.3|1763.3|1760.3|1761.3|1758.3|25
1746530100000|2025-05-06 11:15:00|1763.2|1760.2|1762.3|1759.3|1765.3|1762.3|1762.2|1759.2|120
1746530400000|2025-05-06 11:20:00|1762.2|1759.2|1758.3|1755.3|1762.3|1759.3|1756.3|1753.3|85
1746530700000|2025-05-06 11:25:00|1760.3|1757.3|1763.3|1760.3|1763.8|1760.8|1759.3|1756.3|70
1746531000000|2025-05-06 11:30:00|1764.2|1761.2|1763.8|1760.8|1764.8|1761.8|1763.3|1760.3|59
1746531300000|2025-05-06 11:35:00|1764.2|1761.2|1763.2|1760.2|1764.3|1761.3|1763.2|1760.2|24
1746531600000|2025-05-06 11:40:00|1763.8|1760.8|1764.3|1761.3|1764.3|1761.3|1763.2|1760.2|40
1746531900000|2025-05-06 11:45:00|1763.8|1760.8|1764.8|1761.8|1765.3|1762.3|1762.3|1759.3|34
1746532200000|2025-05-06 11:50:00|1765.2|1762.2|1766.8|1763.8|1766.8|1763.8|1764.3|1761.3|80
1746532500000|2025-05-06 11:55:00|1766.4|1763.4|1766.2|1763.2|1767.2|1764.2|1766.2|1763.2|58
1746532800000|2025-05-06 12:00:00|1765.8|1762.8|1760.3|1757.3|1766.2|1763.2|1760.3|1757.3|203
1746533100000|2025-05-06 12:05:00|1760.4|1757.4|1759.4|1756.4|1760.8|1757.8|1757.3|1754.3|183
1746533400000|2025-05-06 12:10:00|1759.3|1756.3|1751.5|1748.5|1759.3|1756.3|1751.3|1748.3|1139
1746533700000|2025-05-06 12:15:00|1750.7|1747.7|1743.5|1740.5|1750.7|1747.7|1743.5|1740.5|392
1746534000000|2025-05-06 12:20:00|1744.4|1741.4|1747.4|1744.4|1749.4|1746.4|1744.4|1741.4|286
1746534300000|2025-05-06 12:25:00|1746.5|1743.5|1748.5|1745.5|1748.5|1745.5|1746.4|1743.4|99
1746534600000|2025-05-06 12:30:00|1748.4|1745.4|1744.5|1741.5|1748.4|1745.4|1743.4|1740.4|158
1746534900000|2025-05-06 12:35:00|1744.4|1741.4|1744.4|1741.4|1744.5|1741.5|1742.5|1739.5|103
1746535200000|2025-05-06 12:40:00|1744.5|1741.5|1745.4|1742.4|1746.4|1743.4|1744.5|1741.5|122
1746535500000|2025-05-06 12:45:00|1745.5|1742.5|1745.4|1742.4|1747.4|1744.4|1745.4|1742.4|79
1746535800000|2025-05-06 12:50:00|1745.5|1742.5|1753.4|1750.4|1754.8|1751.8|1745.4|1742.4|411
1746536100000|2025-05-06 12:55:00|1753.3|1750.3|1753.3|1750.3|1754.2|1751.2|1752.3|1749.3|208
1746536400000|2025-05-06 13:00:00|1752.2|1749.2|1760.2|1757.2|1761.7|1758.7|1752.2|1749.2|649
1746536700000|2025-05-06 13:05:00|1760.3|1757.3|1761.3|1758.3|1762.2|1759.2|1757.4|1754.4|152
1746537000000|2025-05-06 13:10:00|1761.4|1758.4|1763.2|1760.2|1763.4|1760.4|1761.2|1758.2|148
1746537300000|2025-05-06 13:15:00|1762.8|1759.8|1762.3|1759.3|1763.4|1760.4|1760.4|1757.4|174
1746537600000|2025-05-06 13:20:00|1762.4|1759.4|1761.3|1758.3|1764.4|1761.4|1761.3|1758.3|277
1746537900000|2025-05-06 13:25:00|1761.2|1758.2|1759.4|1756.4|1761.2|1758.2|1758.3|1755.3|173
1746538200000|2025-05-06 13:30:00|1759.2|1756.2|1756.2|1753.2|1759.2|1756.2|1750.4|1747.4|256
1746538500000|2025-05-06 13:35:00|1754.3|1751.3|1749.4|1746.4|1755.2|1752.2|1749.3|1746.3|262
1746538800000|2025-05-06 13:40:00|1749.3|1746.3|1752.2|1749.2|1752.2|1749.2|1747.4|1744.4|309
1746539100000|2025-05-06 13:45:00|1751.4|1748.4|1749.4|1746.4|1752.4|1749.4|1749.4|1746.4|291
1746539400000|2025-05-06 13:50:00|1749.2|1746.2|1750.2|1747.2|1750.8|1747.8|1747.8|1744.8|141
1746539700000|2025-05-06 13:55:00|1749.8|1746.8|1749.3|1746.3|1750.2|1747.2|1748.2|1745.2|558
1746540000000|2025-05-06 14:00:00|1749.4|1746.4|1749.3|1746.3|1751.3|1748.3|1747.3|1744.3|355
1746540300000|2025-05-06 14:05:00|1749.2|1746.2|1751.4|1748.4|1752.3|1749.3|1749.2|1746.2|173
1746540600000|2025-05-06 14:10:00|1751.3|1748.3|1753.3|1750.3|1753.8|1750.8|1750.2|1747.2|199
1746540900000|2025-05-06 14:15:00|1752.4|1749.4|1752.2|1749.2|1752.4|1749.4|1750.3|1747.3|278
1746541200000|2025-05-06 14:20:00|1751.8|1748.8|1751.3|1748.3|1752.4|1749.4|1751.2|1748.2|174
1746541500000|2025-05-06 14:25:00|1751.2|1748.2|1752.3|1749.3|1753.2|1750.2|1750.2|1747.2|255
1746541800000|2025-05-06 14:30:00|1752.2|1749.2|1756.2|1753.2|1757.3|1754.3|1752.2|1749.2|355
1746542100000|2025-05-06 14:35:00|1757.2|1754.2|1759.2|1756.2|1760.2|1757.2|1757.2|1754.2|220
1746542400000|2025-05-06 14:40:00|1761.1|1758.1|1759.1|1756.1|1762.1|1759.1|1758.1|1755.1|655
1746542700000|2025-05-06 14:45:00|1758.2|1755.2|1759.1|1756.1|1761.1|1758.1|1757.1|1754.1|262
1746543000000|2025-05-06 14:50:00|1759.2|1756.2|1762.1|1759.1|1762.2|1759.2|1759.1|1756.1|230
1746543300000|2025-05-06 14:55:00|1762.2|1759.2|1760.2|1757.2|1762.2|1759.2|1759.2|1756.2|188
1746543600000|2025-05-06 15:00:00|1761.2|1758.2|1761.1|1758.1|1761.2|1758.2|1761.1|1758.1|165
1746543900000|2025-05-06 15:05:00|1761.2|1758.2|1763.1|1760.1|1764.1|1761.1|1761.2|1758.2|231
1746544200000|2025-05-06 15:10:00|1762.2|1759.2|1763.2|1760.2|1765.2|1762.2|1762.1|1759.1|164
1746544500000|2025-05-06 15:15:00|1763.1|1760.1|1764.2|1761.2|1764.2|1761.2|1763.1|1760.1|85
1746544800000|2025-05-06 15:20:00|1764.1|1761.1|1762.2|1759.2|1765.1|1762.1|1762.2|1759.2|229
1746545100000|2025-05-06 15:25:00|1763.1|1760.1|1761.2|1758.2|1764.1|1761.1|1761.1|1758.1|186
1746545400000|2025-05-06 15:30:00|1762.1|1759.1|1762.2|1759.2|1762.2|1759.2|1762.1|1759.1|106
1746545700000|2025-05-06 15:35:00|1762.1|1759.1|1761.2|1758.2|1762.1|1759.1|1761.1|1758.1|95
1746546000000|2025-05-06 15:40:00|1761.1|1758.1|1757.2|1754.2|1762.1|1759.1|1757.2|1754.2|342
1746546300000|2025-05-06 15:45:00|1758.2|1755.2|1757.2|1754.2|1759.2|1756.2|1757.2|1754.2|175
1746546600000|2025-05-06 15:50:00|1757.1|1754.1|1758.2|1755.2|1760.1|1757.1|1757.1|1754.1|128
1746546900000|2025-05-06 15:55:00|1758.1|1755.1|1759.1|1756.1|1760.1|1757.1|1758.1|1755.1|301
1746547200000|2025-05-06 16:00:00|1759.2|1756.2|1759.1|1756.1|1761.2|1758.2|1759.1|1756.1|201
1746547500000|2025-05-06 16:05:00|1759.2|1756.2|1760.1|1757.1|1760.1|1757.1|1759.1|1756.1|239
1746547800000|2025-05-06 16:10:00|1759.7|1756.7|1761.2|1758.2|1761.2|1758.2|1759.1|1756.1|98
1746548100000|2025-05-06 16:15:00|1761.1|1758.1|1759.2|1756.2|1761.1|1758.1|1759.1|1756.1|261
1746548400000|2025-05-06 16:20:00|1760.1|1757.1|1757.2|1754.2|1760.1|1757.1|1757.2|1754.2|148
1746548700000|2025-05-06 16:25:00|1757.1|1754.1|1756.2|1753.2|1758.2|1755.2|1755.2|1752.2|302
1746549000000|2025-05-06 16:30:00|||||||||99
1746549300000|2025-05-06 16:35:00|1755.2|1752.2|1755.2|1752.2|1756.2|1753.2|1754.7|1751.7|267
1746549600000|2025-05-06 16:40:00|1754.2|1751.2|1753.2|1750.2|1755.2|1752.2|1753.2|1750.2|347
1746549900000|2025-05-06 16:45:00|1754.1|1751.1|1752.2|1749.2|1754.2|1751.2|1751.2|1748.2|328
1746550200000|2025-05-06 16:50:00|1751.2|1748.2|1745.4|1742.4|1752.1|1749.1|1744.4|1741.4|2506
1746550500000|2025-05-06 16:55:00|1746.2|1743.2|1745.3|1742.3|1747.2|1744.2|1745.2|1742.2|1268
1746550800000|2025-05-06 17:00:00|1745.4|1742.4|1745.4|1742.4|1745.4|1742.4|1745.4|1742.4|0
1746603000000|2025-05-07 07:30:00|1739.1|1734.1|1737.1|1734.1|1742.4|1739.4|1735.5|1732.5|687
1746603300000|2025-05-07 07:35:00|1736.6|1733.6|1735.5|1732.5|1738.5|1735.5|1735.5|1732.5|148
1746603600000|2025-05-07 07:40:00|1735.4|1732.4|1736.2|1733.2|1738.2|1735.2|1735.4|1732.4|131
1746603900000|2025-05-07 07:45:00|1737|1734|1736.8|1733.8|1739.2|1736.2|1735.3|1732.3|230
1746604200000|2025-05-07 07:50:00|1736.4|1733.4|1728.4|1725.4|1738.2|1735.2|1727.1|1724.1|251
1746604500000|2025-05-07 07:55:00|1728.5|1725.5|1727.4|1724.4|1730.4|1727.4|1727|1724|254
1746604800000|2025-05-07 08:00:00|1727|1724|1726.6|1723.6|1728.5|1725.5|1725.6|1722.6|191
1746605100000|2025-05-07 08:05:00|1726.5|1723.5|1726.6|1723.6|1727.4|1724.4|1725.4|1722.4|93
1746605400000|2025-05-07 08:10:00|1726.5|1723.5|1727.5|1724.5|1727.5|1724.5|1725.4|1722.4|117
1746605700000|2025-05-07 08:15:00|1727.4|1724.4|1729.6|1726.6|1731.5|1728.5|1725.5|1722.5|224
1746606000000|2025-05-07 08:20:00|1729.5|1726.5|1730.6|1727.6|1730.6|1727.6|1729.4|1726.4|74
1746606300000|2025-05-07 08:25:00|1730.5|1727.5|1726.6|1723.6|1730.6|1727.6|1726.6|1723.6|150
1746606600000|2025-05-07 08:30:00|1727.5|1724.5|1728.5|1725.5|1728.5|1725.5|1726.5|1723.5|53
1746606900000|2025-05-07 08:35:00|1728.6|1725.6|1730.6|1727.6|1730.6|1727.6|1727.6|1724.6|19
1746607200000|2025-05-07 08:40:00|1730.4|1727.4|1732.5|1729.5|1733|1730|1730.4|1727.4|46
1746607500000|2025-05-07 08:45:00|1732.4|1729.4|1730.6|1727.6|1733.5|1730.5|1730|1727|64
1746607800000|2025-05-07 08:50:00|1730.5|1727.5|1730.6|1727.6|1730.6|1727.6|1730.5|1727.5|27
1746608100000|2025-05-07 08:55:00|1730.5|1727.5|1730.5|1727.5|1731.5|1728.5|1729.6|1726.6|25
1746608400000|2025-05-07 09:00:00|1730.6|1727.6|1730.6|1727.6|1731.6|1728.6|1730.5|1727.5|39
1746608700000|2025-05-07 09:05:00|1731.4|1728.4|1731.6|1728.6|1732.6|1729.6|1730.5|1727.5|243
1746609000000|2025-05-07 09:10:00|1733.5|1730.5|1733.6|1730.6|1733.6|1730.6|1733.5|1730.5|19
1746609300000|2025-05-07 09:15:00|1734.5|1731.5|1731.6|1728.6|1734.6|1731.6|1731.6|1728.6|96
1746609600000|2025-05-07 09:20:00|1732.5|1729.5|1731.5|1728.5|1732.5|1729.5|1730.6|1727.6|23
1746609900000|2025-05-07 09:25:00|1731.6|1728.6|1734.5|1731.5|1734.6|1731.6|1731.5|1728.5|43
1746610200000|2025-05-07 09:30:00|1734.4|1731.4|1732.4|1729.4|1734.4|1731.4|1731.4|1728.4|148
1746610500000|2025-05-07 09:35:00|1732|1729|1731.6|1728.6|1732.5|1729.5|1730.9|1727.9|125
1746610800000|2025-05-07 09:40:00|1731.5|1728.5|1732.6|1729.6|1733|1730|1731.4|1728.4|42
1746611100000|2025-05-07 09:45:00|1732.5|1729.5|1731.5|1728.5|1732.5|1729.5|1730.6|1727.6|22
1746611400000|2025-05-07 09:50:00|1730.4|1727.4|1727.6|1724.6|1730.5|1727.5|1727.6|1724.6|91
1746611700000|2025-05-07 09:55:00|1728.5|1725.5|1725.6|1722.6|1728.6|1725.6|1725.4|1722.4|134
1746612000000|2025-05-07 10:00:00|1725.5|1722.5|1720.6|1717.6|1725.6|1722.6|1719.6|1716.6|404
1746612300000|2025-05-07 10:05:00|1721.5|1718.5|1719.5|1716.5|1721.5|1718.5|1717.6|1714.6|241
1746612600000|2025-05-07 10:10:00|1719.6|1716.6|1719.6|1716.6|1721.5|1718.5|1718.6|1715.6|133
1746612900000|2025-05-07 10:15:00|1720.5|1717.5|1719.6|1716.6|1720.6|1717.6|1719.6|1716.6|54
1746613200000|2025-05-07 10:20:00|1718.6|1715.6|1717.6|1714.6|1718.6|1715.6|1716.6|1713.6|39
1746613500000|2025-05-07 10:25:00|1718.5|1715.5|1716.5|1713.5|1719.5|1716.5|1715.6|1712.6|179
1746613800000|2025-05-07 10:30:00|1716.6|1713.6|1715|1712|1717.5|1714.5|1714.6|1711.6|88
1746614100000|2025-05-07 10:35:00|1714.6|1711.6|1715.6|1712.6|1715.6|1712.6|1714.5|1711.5|176
1746614400000|2025-05-07 10:40:00|1715.5|1712.5|1721.2|1718.2|1721.3|1718.3|1714.6|1711.6|576
1746614700000|2025-05-07 10:45:00|1721.3|1718.3|1719.4|1716.4|1721.3|1718.3|1718.6|1715.6|131
1746615000000|2025-05-07 10:50:00|1719|1716|1719.6|1716.6|1719.6|1716.6|1718.6|1715.6|50
1746615300000|2025-05-07 10:55:00|1719.4|1716.4|1720.5|1717.5|1721|1718|1719|1716|48
1746615600000|2025-05-07 11:00:00|1720.4|1717.4|1718.6|1715.6|1720.5|1717.5|1718.6|1715.6|98
1746615900000|2025-05-07 11:05:00|1718.7|1715.7|1719.6|1716.6|1719.6|1716.6|1718.6|1715.6|80
1746616200000|2025-05-07 11:10:00|1719.5|1716.5|1720.6|1717.6|1721|1718|1718.6|1715.6|42
1746616500000|2025-05-07 11:15:00|1720.5|1717.5|1721.6|1718.6|1724.4|1721.4|1720.5|1717.5|189
1746616800000|2025-05-07 11:20:00|1721.5|1718.5|1719.6|1716.6|1721.5|1718.5|1719.5|1716.5|33
1746617100000|2025-05-07 11:25:00|1719.5|1716.5|1719.6|1716.6|1719.6|1716.6|1719.5|1716.5|41
1746617400000|2025-05-07 11:30:00|1719.5|1716.5|1723.4|1720.4|1723.4|1720.4|1719.5|1716.5|141
1746617700000|2025-05-07 11:35:00|1722.5|1719.5|1720.6|1717.6|1722.5|1719.5|1720.6|1717.6|35
1746618000000|2025-05-07 11:40:00|1721.4|1718.4|1721.6|1718.6|1722.6|1719.6|1721.4|1718.4|50
1746618300000|2025-05-07 11:45:00|1721.1|1718.1|1720.6|1717.6|1721.6|1718.6|1719.6|1716.6|83
1746618600000|2025-05-07 11:50:00|1720.1|1717.1|1720.6|1717.6|1720.6|1717.6|1720.1|1717.1|41
1746618900000|2025-05-07 11:55:00|1721.6|1718.6|1720.6|1717.6|1721.6|1718.6|1720.6|1717.6|44
1746619200000|2025-05-07 12:00:00|1719.6|1716.6|1717.5|1714.5|1719.6|1716.6|1714.6|1711.6|495
1746619500000|2025-05-07 12:05:00|1717|1714|1718.5|1715.5|1720.5|1717.5|1716.6|1713.6|177
1746619800000|2025-05-07 12:10:00|1718|1715|1717.4|1714.4|1720.5|1717.5|1715.6|1712.6|454
1746620100000|2025-05-07 12:15:00|1718.4|1715.4|1719.4|1716.4|1720.5|1717.5|1718.4|1715.4|275
1746620400000|2025-05-07 12:20:00|1719.5|1716.5|1719.6|1716.6|1720.6|1717.6|1719|1716|209
1746620700000|2025-05-07 12:25:00|1719.5|1716.5|1720.4|1717.4|1721.4|1718.4|1718.6|1715.6|497
1746621000000|2025-05-07 12:30:00|1719.4|1716.4|1719.6|1716.6|1720.4|1717.4|1718.4|1715.4|261
1746621300000|2025-05-07 12:35:00|1720.4|1717.4|1720.4|1717.4|1722.4|1719.4|1720.4|1717.4|184
1746621600000|2025-05-07 12:40:00|1720|1717|1721.4|1718.4|1722.4|1719.4|1719.5|1716.5|202
1746621900000|2025-05-07 12:45:00|1722.3|1719.3|1725.4|1722.4|1726.4|1723.4|1722.3|1719.3|248
1746622200000|2025-05-07 12:50:00|1725.3|1722.3|1722.4|1719.4|1725.4|1722.4|1722.4|1719.4|109
1746622500000|2025-05-07 12:55:00|1722.3|1719.3|1721.3|1718.3|1724.3|1721.3|1720.4|1717.4|123
1746622800000|2025-05-07 13:00:00|1721.4|1718.4|1722.3|1719.3|1723.4|1720.4|1720.5|1717.5|176
1746623100000|2025-05-07 13:05:00|1721.4|1718.4|1720.4|1717.4|1721.9|1718.9|1720.4|1717.4|129
1746623400000|2025-05-07 13:10:00|1719.6|1716.6|1716.9|1713.9|1719.6|1716.6|1716.8|1713.8|606
1746623700000|2025-05-07 13:15:00|1717.3|1714.3|1716.5|1713.5|1717.4|1714.4|1715.5|1712.5|496
1746624000000|2025-05-07 13:20:00|1715.5|1712.5|1716.5|1713.5|1716.5|1713.5|1715|1712|165
1746624300000|2025-05-07 13:25:00|1716.4|1713.4|1718.6|1715.6|1718.6|1715.6|1716.4|1713.4|139
1746624600000|2025-05-07 13:30:00|1718.5|1715.5|1718.4|1715.4|1719.6|1716.6|1716.6|1713.6|414
1746624900000|2025-05-07 13:35:00|1718.5|1715.5|1716.4|1713.4|1720.4|1717.4|1716.4|1713.4|364
1746625200000|2025-05-07 13:40:00|1716.6|1713.6|1718.4|1715.4|1718.5|1715.5|1715.4|1712.4|334
1746625500000|2025-05-07 13:45:00|1717.6|1714.6|1720.4|1717.4|1720.4|1717.4|1717.6|1714.6|549
1746625800000|2025-05-07 13:50:00|1722.4|1719.4|1722.4|1719.4|1722.9|1719.9|1721.4|1718.4|205
1746626100000|2025-05-07 13:55:00|1721.4|1718.4|1721.4|1718.4|1723.4|1720.4|1721.4|1718.4|187
1746626400000|2025-05-07 14:00:00|1720.5|1717.5|1721.4|1718.4|1725.4|1722.4|1720.5|1717.5|366
1746626700000|2025-05-07 14:05:00|1722.4|1719.4|1719.6|1716.6|1722.4|1719.4|1718.6|1715.6|654
1746627000000|2025-05-07 14:10:00|1719.5|1716.5|1718.6|1715.6|1719.6|1716.6|1718.5|1715.5|740
1746627300000|2025-05-07 14:15:00|1719.5|1716.5|1719.5|1716.5|1720.6|1717.6|1718.6|1715.6|207
1746627600000|2025-05-07 14:20:00|1719.6|1716.6|1719.5|1716.5|1720.6|1717.6|1718.6|1715.6|179
1746627900000|2025-05-07 14:25:00|1719.6|1716.6|1721.4|1718.4|1721.4|1718.4|1719.6|1716.6|293
1746628200000|2025-05-07 14:30:00|1722.3|1719.3|1723.6|1720.6|1724.6|1721.6|1722.3|1719.3|368
1746628500000|2025-05-07 14:35:00|1722.6|1719.6|1724.5|1721.5|1725.4|1722.4|1721.6|1718.6|165
1746628800000|2025-05-07 14:40:00|1724.6|1721.6|1721.6|1718.6|1726.5|1723.5|1721.6|1718.6|365
1746629100000|2025-05-07 14:45:00|1722|1719|1723.5|1720.5|1724.5|1721.5|1721.5|1718.5|218
1746629400000|2025-05-07 14:50:00|1724.4|1721.4|1723.5|1720.5|1725.5|1722.5|1723.5|1720.5|258
1746629700000|2025-05-07 14:55:00|1722.5|1719.5|1720.5|1717.5|1722.5|1719.5|1720.5|1717.5|230
1746630000000|2025-05-07 15:00:00|1719.6|1716.6|1720.5|1717.5|1721|1718|1718.6|1715.6|274
1746630300000|2025-05-07 15:05:00|1720.6|1717.6|1720.5|1717.5|1722.5|1719.5|1720.5|1717.5|191
1746630600000|2025-05-07 15:10:00|1719.6|1716.6|1716.6|1713.6|1719.6|1716.6|1716.5|1713.5|259
1746630900000|2025-05-07 15:15:00|1717.5|1714.5|1715.5|1712.5|1717.6|1714.6|1715.5|1712.5|280
1746631200000|2025-05-07 15:20:00|1714.7|1711.7|1713.5|1710.5|1714.7|1711.7|1711.6|1708.6|505
1746631500000|2025-05-07 15:25:00|1713.6|1710.6|1714.5|1711.5|1715.5|1712.5|1713.5|1710.5|151
1746631800000|2025-05-07 15:30:00|1714.6|1711.6|1716.5|1713.5|1717|1714|1714.6|1711.6|219
1746632100000|2025-05-07 15:35:00|1717.5|1714.5|1716.6|1713.6|1718.5|1715.5|1715.6|1712.6|293
1746632400000|2025-05-07 15:40:00|1717|1714|1717.6|1714.6|1718.5|1715.5|1715.6|1712.6|144
1746632700000|2025-05-07 15:45:00|1716.6|1713.6|1717.5|1714.5|1718.5|1715.5|1716.5|1713.5|151
1746633000000|2025-05-07 15:50:00|1717.6|1714.6|1716.6|1713.6|1718.5|1715.5|1716.5|1713.5|169
1746633300000|2025-05-07 15:55:00|1717|1714|1716.6|1713.6|1718.5|1715.5|1716.6|1713.6|197
1746633600000|2025-05-07 16:00:00|1716.5|1713.5|1718.5|1715.5|1718.5|1715.5|1716.1|1713.1|173
1746633900000|2025-05-07 16:05:00|1717.6|1714.6|1719.5|1716.5|1719.6|1716.6|1716.5|1713.5|296
1746634200000|2025-05-07 16:10:00|1718.6|1715.6|1718.6|1715.6|1719.5|1716.5|1717.5|1714.5|208
1746634500000|2025-05-07 16:15:00|1718.5|1715.5|1718.5|1715.5|1718.5|1715.5|1717.5|1714.5|183
1746634800000|2025-05-07 16:20:00|1717.6|1714.6|1718.5|1715.5|1718.5|1715.5|1717.5|1714.5|126
1746635100000|2025-05-07 16:25:00|1717.6|1714.6|1717.5|1714.5|1718.1|1715.1|1717.5|1714.5|234
1746635400000|2025-05-07 16:30:00|1716.5|1713.5|1716.6|1713.6|1718.5|1715.5|1716.5|1713.5|241
1746635700000|2025-05-07 16:35:00|1716.5|1713.5|1716.6|1713.6|1717.5|1714.5|1715.6|1712.6|320
1746636000000|2025-05-07 16:40:00|1717.5|1714.5|1715.6|1712.6|1718.6|1715.6|1715.6|1712.6|506
1746636300000|2025-05-07 16:45:00|1715.2|1712.2|1714.6|1711.6|1716.6|1713.6|1712.8|1709.8|722
1746636600000|2025-05-07 16:50:00|1713.6|1710.6|1716.5|1713.5|1718.5|1715.5|1712.6|1709.6|3220
1746636900000|2025-05-07 16:55:00|1716|1713|1718.6|1715.6|1719.6|1716.6|1716|1713|1021
1746689400000|2025-05-08 07:30:00|1722.2|1719.2|1719.6|1716.6|1722.2|1719.2|1717.2|1714.2|166
1746689700000|2025-05-08 07:35:00|1720.1|1717.1|1718.8|1715.8|1721.2|1718.2|1718.8|1715.8|51
1746690000000|2025-05-08 07:40:00|1719.2|1716.2|1719.6|1716.6|1719.6|1716.6|1718.8|1715.8|65
1746690300000|2025-05-08 07:45:00|1719.8|1716.8|1717.8|1714.8|1719.8|1716.8|1716.8|1713.8|114
1746690600000|2025-05-08 07:50:00|1717.7|1714.7|1717.7|1714.7|1717.8|1714.8|1716.8|1713.8|51
1746690900000|2025-05-08 07:55:00|1717.8|1714.8|1718.6|1715.6|1718.6|1715.6|1715.8|1712.8|38
1746691200000|2025-05-08 08:00:00|1718.7|1715.7|1720.2|1717.2|1720.8|1717.8|1718.6|1715.6|149
1746691500000|2025-05-08 08:05:00|1720.8|1717.8|1715.8|1712.8|1720.8|1717.8|1715.8|1712.8|167
1746691800000|2025-05-08 08:10:00|1714.8|1711.8|1714.8|1711.8|1715.8|1712.8|1714.8|1711.8|44
1746692100000|2025-05-08 08:15:00|||||||||14
1746692400000|2025-05-08 08:20:00|1713.8|1710.8|1712.6|1709.6|1714.8|1711.8|1711.6|1708.6|288
1746692700000|2025-05-08 08:25:00|1712.2|1709.2|1711.6|1708.6|1712.2|1709.2|1709.6|1706.6|299
1746693000000|2025-05-08 08:30:00|1711.2|1708.2|1711.6|1708.6|1711.7|1708.7|1710.6|1707.6|73
1746693300000|2025-05-08 08:35:00|1710.6|1707.6|1710.6|1707.6|1710.8|1707.8|1709.2|1706.2|124
1746693600000|2025-05-08 08:40:00|1710.2|1707.2|1710.6|1707.6|1711.2|1708.2|1709.8|1706.8|108
1746693900000|2025-05-08 08:45:00|1711.6|1708.6|1712.6|1709.6|1712.6|1709.6|1711.6|1708.6|106
1746694200000|2025-05-08 08:50:00|1712.2|1709.2|1714.6|1711.6|1714.6|1711.6|1712.2|1709.2|83
1746694500000|2025-05-08 08:55:00|1715.6|1712.6|1715.8|1712.8|1716.6|1713.6|1714.7|1711.7|83
1746694800000|2025-05-08 09:00:00|1716.6|1713.6|1716.6|1713.6|1717.7|1714.7|1716.6|1713.6|206
1746695100000|2025-05-08 09:05:00|1715.6|1712.6|1725.5|1722.5|1728|1725|1714.2|1711.2|890
1746695400000|2025-05-08 09:10:00|1726.6|1723.6|1725.5|1722.5|1727.4|1724.4|1725.5|1722.5|173
1746695700000|2025-05-08 09:15:00|1725.4|1722.4|1723.6|1720.6|1725.4|1722.4|1723.5|1720.5|56
1746696000000|2025-05-08 09:20:00|1723.5|1720.5|1724.4|1721.4|1724.5|1721.5|1723|1720|46
1746696300000|2025-05-08 09:25:00|1724|1721|1726.4|1723.4|1726.5|1723.5|1723.6|1720.6|81
1746696600000|2025-05-08 09:30:00|1726.5|1723.5|1725.6|1722.6|1727.5|1724.5|1724.6|1721.6|135
1746696900000|2025-05-08 09:35:00|1724.6|1721.6|1724.6|1721.6|1725.6|1722.6|1723.1|1720.1|77
1746697200000|2025-05-08 09:40:00|1724.5|1721.5|1724.6|1721.6|1725.6|1722.6|1724.1|1721.1|34
1746697500000|2025-05-08 09:45:00|1725.5|1722.5|1725.6|1722.6|1725.6|1722.6|1724.5|1721.5|44
1746697800000|2025-05-08 09:50:00|1726.5|1723.5|1725|1722|1727.5|1724.5|1725|1722|69
1746698100000|2025-05-08 09:55:00|1724.6|1721.6|1725.6|1722.6|1725.6|1722.6|1724.5|1721.5|25
1746698400000|2025-05-08 10:00:00|1725.5|1722.5|1726.5|1723.5|1726.6|1723.6|1725.5|1722.5|77
1746698700000|2025-05-08 10:05:00|1726.4|1723.4|1721.6|1718.6|1726.6|1723.6|1721.6|1718.6|130
1746699000000|2025-05-08 10:10:00|1721.2|1718.2|1720.6|1717.6|1722.1|1719.1|1719.6|1716.6|77
1746699300000|2025-05-08 10:15:00|1721.5|1718.5|1721.5|1718.5|1722.4|1719.4|1719.6|1716.6|83
1746699600000|2025-05-08 10:20:00|1721.6|1718.6|1722.6|1719.6|1722.6|1719.6|1721.6|1718.6|37
1746699900000|2025-05-08 10:25:00|1722.5|1719.5|1721.6|1718.6|1722.6|1719.6|1721.6|1718.6|44
1746700200000|2025-05-08 10:30:00|1722.1|1719.1|1720.6|1717.6|1722.1|1719.1|1720.6|1717.6|48
1746700500000|2025-05-08 10:35:00|||||||||27
1746700800000|2025-05-08 10:40:00|1721.5|1718.5|1720.6|1717.6|1721.5|1718.5|1720.6|1717.6|23
1746701100000|2025-05-08 10:45:00|1721.5|1718.5|1722.5|1719.5|1722.6|1719.6|1721.1|1718.1|38
1746701400000|2025-05-08 10:50:00|1723|1720|1725.5|1722.5|1726|1723|1722.6|1719.6|142
1746701700000|2025-05-08 10:55:00|1725.6|1722.6|1727.5|1724.5|1728|1725|1725.6|1722.6|45
1746702000000|2025-05-08 11:00:00|1727.6|1724.6|1726.6|1723.6|1727.6|1724.6|1725.6|1722.6|56
1746702300000|2025-05-08 11:05:00|1725.8|1722.8|1728.6|1725.6|1729.1|1726.1|1725.6|1722.6|58
1746702600000|2025-05-08 11:10:00|1729.1|1726.1|1729.6|1726.6|1730.6|1727.6|1728.6|1725.6|256
1746702900000|2025-05-08 11:15:00|1732.6|1729.6|1731.6|1728.6|1732.6|1729.6|1731.6|1728.6|79
1746703200000|2025-05-08 11:20:00|1731.5|1728.5|1731.6|1728.6|1731.6|1728.6|1730.1|1727.1|122
1746703500000|2025-05-08 11:25:00|1732.6|1729.6|1730.6|1727.6|1732.6|1729.6|1730.6|1727.6|105
1746703800000|2025-05-08 11:30:00|1731.6|1728.6|1731.6|1728.6|1731.6|1728.6|1731.6|1728.6|16
1746704100000|2025-05-08 11:35:00|1731.7|1728.7|1730.7|1727.7|1731.7|1728.7|1729.7|1726.7|293
1746704400000|2025-05-08 11:40:00|1731.7|1728.7|1727.9|1724.9|1732.2|1729.2|1727|1724|517
1746704700000|2025-05-08 11:45:00|1728|1725|1729.9|1726.9|1730.4|1727.4|1728|1725|106
1746705000000|2025-05-08 11:50:00|1729.8|1726.8|1727.9|1724.9|1729.8|1726.8|1727.9|1724.9|34
1746705300000|2025-05-08 11:55:00|1728|1725|1726.9|1723.9|1728|1725|1726.8|1723.8|106
1746705600000|2025-05-08 12:00:00|1726.4|1723.4|1723.8|1720.8|1726.4|1723.4|1722.9|1719.9|342
1746705900000|2025-05-08 12:05:00|1724|1721|1730.3|1727.3|1730.3|1727.3|1724|1721|169
1746706200000|2025-05-08 12:10:00|1729.8|1726.8|1731.8|1728.8|1732.8|1729.8|1727.8|1724.8|365
1746706500000|2025-05-08 12:15:00|1731.7|1728.7|1730.8|1727.8|1732.8|1729.8|1729.7|1726.7|286
1746706800000|2025-05-08 12:20:00|1730.7|1727.7|1732.7|1729.7|1732.7|1729.7|1730.7|1727.7|464
1746707100000|2025-05-08 12:25:00|1733.8|1730.8|1737.7|1734.7|1738.7|1735.7|1733.8|1730.8|923
1746707400000|2025-05-08 12:30:00|1737.3|1734.3|1739.5|1736.5|1743.5|1740.5|1737.3|1734.3|862
1746707700000|2025-05-08 12:35:00|1740|1737|1739.5|1736.5|1740.5|1737.5|1738.5|1735.5|148
1746708000000|2025-05-08 12:40:00|1739.6|1736.6|1740.5|1737.5|1740.5|1737.5|1738.7|1735.7|186
1746708300000|2025-05-08 12:45:00|1739.5|1736.5|1739.7|1736.7|1739.7|1736.7|1738.5|1735.5|221
1746708600000|2025-05-08 12:50:00|1740.5|1737.5|1739.6|1736.6|1741.7|1738.7|1739.6|1736.6|233
1746708900000|2025-05-08 12:55:00|1738.7|1735.7|1740.5|1737.5|1740.6|1737.6|1736.6|1733.6|494
1746709200000|2025-05-08 13:00:00|1740.6|1737.6|1744.7|1741.7|1745.5|1742.5|1738.5|1735.5|447
1746709500000|2025-05-08 13:05:00|1744.6|1741.6|1743.5|1740.5|1744.7|1741.7|1740.7|1737.7|389
1746709800000|2025-05-08 13:10:00|1743.6|1740.6|1743.7|1740.7|1745.6|1742.6|1740.7|1737.7|301
1746710100000|2025-05-08 13:15:00|1744.1|1741.1|1743.5|1740.5|1747.5|1744.5|1743.5|1740.5|527
1746710400000|2025-05-08 13:20:00|1742.7|1739.7|1738.7|1735.7|1743.5|1740.5|1737.7|1734.7|431
1746710700000|2025-05-08 13:25:00|1739.7|1736.7|1741.6|1738.6|1742.7|1739.7|1739.6|1736.6|119
1746711000000|2025-05-08 13:30:00|1740.7|1737.7|1742.6|1739.6|1742.7|1739.7|1738.7|1735.7|357
1746711300000|2025-05-08 13:35:00|1742.9|1739.9|1741.7|1738.7|1747.6|1744.6|1741.7|1738.7|337
1746711600000|2025-05-08 13:40:00|1740.8|1737.8|1746.7|1743.7|1747.7|1744.7|1740.7|1737.7|265
1746711900000|2025-05-08 13:45:00|1747.5|1744.5|1746.7|1743.7|1747.7|1744.7|1744.7|1741.7|319
1746712200000|2025-05-08 13:50:00|1747.7|1744.7|1751.5|1748.5|1751.7|1748.7|1746.7|1743.7|631
1746712500000|2025-05-08 13:55:00|1750.7|1747.7|1749.5|1746.5|1752.5|1749.5|1749.1|1746.1|475
1746712800000|2025-05-08 14:00:00|1748.5|1745.5|1750.5|1747.5|1751.5|1748.5|1747.5|1744.5|296
1746713100000|2025-05-08 14:05:00|1749.5|1746.5|1751.4|1748.4|1752.5|1749.5|1749.5|1746.5|383
1746713400000|2025-05-08 14:10:00|1751.5|1748.5|1752.5|1749.5|1752.5|1749.5|1747.7|1744.7|885
1746713700000|2025-05-08 14:15:00|1753.5|1750.5|1748.7|1745.7|1754.9|1751.9|1747.7|1744.7|520
1746714000000|2025-05-08 14:20:00|1748.6|1745.6|1748.7|1745.7|1749.7|1746.7|1748.6|1745.6|138
1746714300000|2025-05-08 14:25:00|1749.7|1746.7|1748.7|1745.7|1750.7|1747.7|1747.7|1744.7|255
1746714600000|2025-05-08 14:30:00|1747.7|1744.7|1747.5|1744.5|1748.5|1745.5|1745.7|1742.7|290
1746714900000|2025-05-08 14:35:00|1747.7|1744.7|1751.6|1748.6|1751.7|1748.7|1747.5|1744.5|260
1746715200000|2025-05-08 14:40:00|1750.7|1747.7|1748.7|1745.7|1751.6|1748.6|1748.7|1745.7|227
1746715500000|2025-05-08 14:45:00|1748.6|1745.6|1746.7|1743.7|1748.7|1745.7|1746.7|1743.7|125
1746715800000|2025-05-08 14:50:00|1747.7|1744.7|1746.6|1743.6|1747.7|1744.7|1746.6|1743.6|153
1746716100000|2025-05-08 14:55:00|1746.5|1743.5|1747.7|1744.7|1749.5|1746.5|1746.5|1743.5|400
1746716400000|2025-05-08 15:00:00|1748.6|1745.6|1747.7|1744.7|1748.7|1745.7|1746.7|1743.7|245
1746716700000|2025-05-08 15:05:00|1747.6|1744.6|1748.5|1745.5|1748.7|1745.7|1745.7|1742.7|222
1746717000000|2025-05-08 15:10:00|1749.5|1746.5|1751.5|1748.5|1751.5|1748.5|1748.6|1745.6|218
1746717300000|2025-05-08 15:15:00|1750.6|1747.6|1751.5|1748.5|1751.5|1748.5|1749.7|1746.7|215
1746717600000|2025-05-08 15:20:00|1751.6|1748.6|1755.6|1752.6|1755.7|1752.7|1751.6|1748.6|312
1746717900000|2025-05-08 15:25:00|1755.7|1752.7|1755.7|1752.7|1756.6|1753.6|1755.6|1752.6|245
1746718200000|2025-05-08 15:30:00|1756.5|1753.5|1756.7|1753.7|1756.7|1753.7|1753.7|1750.7|306
1746718500000|2025-05-08 15:35:00|1756.5|1753.5|1756.5|1753.5|1758.5|1755.5|1755.5|1752.5|582
1746718800000|2025-05-08 15:40:00|1755.7|1752.7|1756.5|1753.5|1756.5|1753.5|1755.5|1752.5|190
1746719100000|2025-05-08 15:45:00|1756.4|1753.4|1753.5|1750.5|1756.4|1753.4|1753.5|1750.5|172
1746719400000|2025-05-08 15:50:00|1753.4|1750.4|1754.5|1751.5|1755.9|1752.9|1753.4|1750.4|180
1746719700000|2025-05-08 15:55:00|1755|1752|1753.5|1750.5|1755.5|1752.5|1752.5|1749.5|201
1746720000000|2025-05-08 16:00:00|1753.4|1750.4|1749.4|1746.4|1753.4|1750.4|1748.5|1745.5|426
1746720300000|2025-05-08 16:05:00|1749.5|1746.5|1749.4|1746.4|1750.5|1747.5|1748.4|1745.4|197
1746720600000|2025-05-08 16:10:00|1749.3|1746.3|1750.3|1747.3|1750.5|1747.5|1748.5|1745.5|203
1746720900000|2025-05-08 16:15:00|1749.5|1746.5|1749.3|1746.3|1750.3|1747.3|1748.3|1745.3|259
1746721200000|2025-05-08 16:20:00|1749.5|1746.5|1750.3|1747.3|1752.5|1749.5|1749.5|1746.5|204
1746721500000|2025-05-08 16:25:00|1750.5|1747.5|1748.5|1745.5|1750.5|1747.5|1748.5|1745.5|97
1746721800000|2025-05-08 16:30:00|1748.4|1745.4|1747.5|1744.5|1748.5|1745.5|1746.5|1743.5|316
1746722100000|2025-05-08 16:35:00|1747.3|1744.3|1749.5|1746.5|1749.5|1746.5|1747.3|1744.3|165
1746722400000|2025-05-08 16:40:00|1749.9|1746.9|1750.5|1747.5|1752.3|1749.3|1749.9|1746.9|690
1746722700000|2025-05-08 16:45:00|1750.4|1747.4|1753.5|1750.5|1753.5|1750.5|1750.4|1747.4|352
1746723000000|2025-05-08 16:50:00|1753.4|1750.4|1755.5|1752.5|1755.5|1752.5|1751.6|1748.6|3013
1746723300000|2025-05-08 16:55:00|1755.1|1752.1|1755.7|1752.7|1757.6|1754.6|1754.5|1751.5|1008
1746775800000|2025-05-09 07:30:00|1755.6|1752.6|1761.8|1758.8|1765.8|1762.8|1755.3|1752.3|467
1746776100000|2025-05-09 07:35:00|1761.3|1758.3|1761.2|1758.2|1761.8|1758.8|1760.7|1757.7|91
1746776400000|2025-05-09 07:40:00|1761.6|1758.6|1758.7|1755.7|1761.6|1758.6|1757.8|1754.8|67
1746776700000|2025-05-09 07:45:00|1758.8|1755.8|1757.8|1754.8|1760.8|1757.8|1757.8|1754.8|57
1746777000000|2025-05-09 07:50:00|1757.7|1754.7|1758.8|1755.8|1758.8|1755.8|1755.7|1752.7|103
1746777300000|2025-05-09 07:55:00|1758.7|1755.7|1756.6|1753.6|1759.6|1756.6|1756.6|1753.6|77
1746777600000|2025-05-09 08:00:00|1756.8|1753.8|1755.6|1752.6|1757.8|1754.8|1754.7|1751.7|181
1746777900000|2025-05-09 08:05:00|1755.8|1752.8|1755.7|1752.7|1756.6|1753.6|1755.6|1752.6|29
1746778200000|2025-05-09 08:10:00|1755.1|1752.1|1753.7|1750.7|1755.6|1752.6|1753.2|1750.2|138
1746778500000|2025-05-09 08:15:00|1753.2|1750.2|1751.2|1748.2|1753.7|1750.7|1750.6|1747.6|138
1746778800000|2025-05-09 08:20:00|1750.6|1747.6|1752.7|1749.7|1753.2|1750.2|1750.6|1747.6|86
1746779100000|2025-05-09 08:25:00|1753.6|1750.6|1754.7|1751.7|1754.7|1751.7|1753.6|1750.6|39
1746779400000|2025-05-09 08:30:00|1754.6|1751.6|1755.7|1752.7|1755.7|1752.7|1754.6|1751.6|21
1746779700000|2025-05-09 08:35:00|1755.9|1752.9|1757.6|1754.6|1758.5|1755.5|1755.9|1752.9|113
1746780000000|2025-05-09 08:40:00|1757.7|1754.7|1757.6|1754.6|1758.3|1755.3|1756.6|1753.6|72
1746780300000|2025-05-09 08:45:00|1757.8|1754.8|1755.9|1752.9|1758.8|1755.8|1755.9|1752.9|40
1746780600000|2025-05-09 08:50:00|1755.6|1752.6|1756.7|1753.7|1756.8|1753.8|1755.6|1752.6|24
1746780900000|2025-05-09 08:55:00|1755.8|1752.8|1756.8|1753.8|1756.8|1753.8|1755.7|1752.7|34
1746781200000|2025-05-09 09:00:00|1756|1753|1756.7|1753.7|1756.7|1753.7|1754.8|1751.8|37
1746781500000|2025-05-09 09:05:00|1755.9|1752.9|1754.7|1751.7|1756.9|1753.9|1753.8|1750.8|69
1746781800000|2025-05-09 09:10:00|1754.9|1751.9|1754.7|1751.7|1754.9|1751.9|1753.7|1750.7|68
1746782100000|2025-05-09 09:15:00|1753.9|1750.9|1753.7|1750.7|1754.8|1751.8|1753.7|1750.7|104
1746782400000|2025-05-09 09:20:00|1753.8|1750.8|1750.9|1747.9|1753.9|1750.9|1749.9|1746.9|106
1746782700000|2025-05-09 09:25:00|1750.8|1747.8|1750.9|1747.9|1750.9|1747.9|1750.4|1747.4|97
1746783000000|2025-05-09 09:30:00|1751.9|1748.9|1751.8|1748.8|1751.9|1748.9|1751.7|1748.7|57
1746783300000|2025-05-09 09:35:00|1751.9|1748.9|1750.8|1747.8|1752.9|1749.9|1749.9|1746.9|293
1746783600000|2025-05-09 09:40:00|1750.9|1747.9|1750.9|1747.9|1750.9|1747.9|1750.8|1747.8|86
1746783900000|2025-05-09 09:45:00|1750.8|1747.8|1751.8|1748.8|1751.9|1748.9|1749.9|1746.9|86
1746784200000|2025-05-09 09:50:00|1751.9|1748.9|1748.9|1745.9|1752.7|1749.7|1748.9|1745.9|137
1746784500000|2025-05-09 09:55:00|1749.8|1746.8|1749.7|1746.7|1749.9|1746.9|1748.9|1745.9|59
1746784800000|2025-05-09 10:00:00|1748.9|1745.9|1749.9|1746.9|1750.9|1747.9|1748.9|1745.9|96
1746785100000|2025-05-09 10:05:00|1750.9|1747.9|1754.9|1751.9|1754.9|1751.9|1750.9|1747.9|88
1746785400000|2025-05-09 10:10:00|1754.8|1751.8|1755.9|1752.9|1755.9|1752.9|1753.9|1750.9|72
1746785700000|2025-05-09 10:15:00|1756.8|1753.8|1755.9|1752.9|1756.8|1753.8|1754.9|1751.9|65
1746786000000|2025-05-09 10:20:00|1755.8|1752.8|1756.8|1753.8|1756.8|1753.8|1755.8|1752.8|37
1746786300000|2025-05-09 10:25:00|1756.7|1753.7|1757.8|1754.8|1757.8|1754.8|1755.9|1752.9|59
1746786600000|2025-05-09 10:30:00|1757.9|1754.9|1757.8|1754.8|1757.9|1754.9|1756.9|1753.9|23
1746786900000|2025-05-09 10:35:00|1757.7|1754.7|1757.8|1754.8|1757.8|1754.8|1757.3|1754.3|21
1746787200000|2025-05-09 10:40:00|1758.8|1755.8|1758.8|1755.8|1758.9|1755.9|1758.7|1755.7|21
1746787500000|2025-05-09 10:45:00|1758.1|1755.1|1758.9|1755.9|1759.8|1756.8|1757.9|1754.9|173
1746787800000|2025-05-09 10:50:00|1758.7|1755.7|1758.9|1755.9|1759.8|1756.8|1757.9|1754.9|87
1746788100000|2025-05-09 10:55:00|1759.7|1756.7|1757.9|1754.9|1759.7|1756.7|1755.9|1752.9|55
1746788400000|2025-05-09 11:00:00|1758.7|1755.7|1757.9|1754.9|1759.7|1756.7|1756.9|1753.9|70
1746788700000|2025-05-09 11:05:00|1757.8|1754.8|1759.9|1756.9|1759.9|1756.9|1757.8|1754.8|22
1746789000000|2025-05-09 11:10:00|1759.8|1756.8|1760.7|1757.7|1761.8|1758.8|1759.8|1756.8|123
1746789300000|2025-05-09 11:15:00|1760.8|1757.8|1761.9|1758.9|1761.9|1758.9|1760.7|1757.7|14
1746789600000|2025-05-09 11:20:00|1761.8|1758.8|1762.7|1759.7|1762.7|1759.7|1760.8|1757.8|92
1746789900000|2025-05-09 11:25:00|1762.6|1759.6|1759.8|1756.8|1762.6|1759.6|1758.7|1755.7|175
1746790200000|2025-05-09 11:30:00|1759.9|1756.9|1760.9|1757.9|1761.7|1758.7|1759.9|1756.9|82
1746790500000|2025-05-09 11:35:00|1760.7|1757.7|1762.9|1759.9|1764.9|1761.9|1759.9|1756.9|214
1746790800000|2025-05-09 11:40:00|1762.7|1759.7|1765.9|1762.9|1765.9|1762.9|1761.9|1758.9|178
1746791100000|2025-05-09 11:45:00|1765.8|1762.8|1766.3|1763.3|1766.7|1763.7|1764.8|1761.8|76
1746791400000|2025-05-09 11:50:00|1765.9|1762.9|1774.9|1771.9|1774.9|1771.9|1765.9|1762.9|797
1746791700000|2025-05-09 11:55:00|1775.4|1772.4|1776.9|1773.9|1777.9|1774.9|1774.9|1771.9|398
1746792000000|2025-05-09 12:00:00|1775.9|1772.9|1776.8|1773.8|1776.9|1773.9|1772.9|1769.9|450
1746792300000|2025-05-09 12:05:00|1776.9|1773.9|1781.6|1778.6|1782.1|1779.1|1776.9|1773.9|823
1746792600000|2025-05-09 12:10:00|1782.1|1779.1|1784.7|1781.7|1785.7|1782.7|1781.5|1778.5|373
1746792900000|2025-05-09 12:15:00|1784.5|1781.5|1787.5|1784.5|1787.5|1784.5|1783.7|1780.7|460
1746793200000|2025-05-09 12:20:00|1788.3|1785.3|1787.6|1784.6|1789.5|1786.5|1787.5|1784.5|529
1746793500000|2025-05-09 12:25:00|1788.5|1785.5|1784.7|1781.7|1788.5|1785.5|1784.5|1781.5|462
1746793800000|2025-05-09 12:30:00|1784.6|1781.6|1792.5|1789.5|1792.5|1789.5|1783.6|1780.6|320
1746794100000|2025-05-09 12:35:00|1792.1|1789.1|1791.7|1788.7|1792.5|1789.5|1791.7|1788.7|227
1746794400000|2025-05-09 12:40:00|1790.1|1787.1|1790.7|1787.7|1793.6|1790.6|1788.7|1785.7|859
1746794700000|2025-05-09 12:45:00|1791.5|1788.5|1787.7|1784.7|1792.5|1789.5|1787.7|1784.7|421
1746795000000|2025-05-09 12:50:00|1786.7|1783.7|1788.7|1785.7|1789.7|1786.7|1786.7|1783.7|150
1746795300000|2025-05-09 12:55:00|1789.5|1786.5|1791.5|1788.5|1791.5|1788.5|1788.5|1785.5|194
1746795600000|2025-05-09 13:00:00|1791.7|1788.7|1779.7|1776.7|1792.7|1789.7|1778.8|1775.8|632
1746795900000|2025-05-09 13:05:00|1779.8|1776.8|1782.6|1779.6|1783.7|1780.7|1779.8|1776.8|438
1746796200000|2025-05-09 13:10:00|1782.7|1779.7|1785.5|1782.5|1787.7|1784.7|1782.7|1779.7|246
1746796500000|2025-05-09 13:15:00|1785.6|1782.6|1785.7|1782.7|1786.6|1783.6|1783.5|1780.5|143
1746796800000|2025-05-09 13:20:00|1785.6|1782.6|1788.1|1785.1|1788.5|1785.5|1785.5|1782.5|173
1746797100000|2025-05-09 13:25:00|1787.7|1784.7|1792.3|1789.3|1793.3|1790.3|1787.6|1784.6|367
1746797400000|2025-05-09 13:30:00|1791.5|1788.5|1791.5|1788.5|1793.5|1790.5|1791.4|1788.4|573
1746797700000|2025-05-09 13:35:00|1789.5|1786.5|1787.5|1784.5|1789.5|1786.5|1785.5|1782.5|292
1746798000000|2025-05-09 13:40:00|1788|1785|1788.1|1785.1|1791.5|1788.5|1787.6|1784.6|230
1746798300000|2025-05-09 13:45:00|1787.7|1784.7|1788.5|1785.5|1790.5|1787.5|1787.5|1784.5|178
1746798600000|2025-05-09 13:50:00|1788.7|1785.7|1788.5|1785.5|1789.6|1786.6|1788.5|1785.5|192
1746798900000|2025-05-09 13:55:00|1793.6|1790.6|1792.5|1789.5|1793.6|1790.6|1792.5|1789.5|533
1746799200000|2025-05-09 14:00:00|1792.6|1789.6|1787.7|1784.7|1792.7|1789.7|1787.5|1784.5|390
1746799500000|2025-05-09 14:05:00|1788.1|1785.1|1790.5|1787.5|1790.5|1787.5|1788.1|1785.1|388
1746799800000|2025-05-09 14:10:00|1790.1|1787.1|1787.6|1784.6|1791.5|1788.5|1787.5|1784.5|337
1746800100000|2025-05-09 14:15:00|1787.5|1784.5|1785.6|1782.6|1789.5|1786.5|1784.7|1781.7|233
1746800400000|2025-05-09 14:20:00|1785.5|1782.5|1780.5|1777.5|1785.6|1782.6|1780.5|1777.5|334
1746800700000|2025-05-09 14:25:00|1779.5|1776.5|1784.5|1781.5|1784.5|1781.5|1779.5|1776.5|252
1746801000000|2025-05-09 14:30:00|1785.5|1782.5|1788.5|1785.5|1788.5|1785.5|1785.5|1782.5|207
1746801300000|2025-05-09 14:35:00|1788.6|1785.6|1789.5|1786.5|1789.5|1786.5|1787.5|1784.5|154
1746801600000|2025-05-09 14:40:00|1790.5|1787.5|1779.7|1776.7|1790.5|1787.5|1779.7|1776.7|856
1746801900000|2025-05-09 14:45:00|1780.7|1777.7|1783.7|1780.7|1784.7|1781.7|1778.7|1775.7|385
1746802200000|2025-05-09 14:50:00|1782.7|1779.7|1786.7|1783.7|1786.7|1783.7|1782.7|1779.7|189
1746802500000|2025-05-09 14:55:00|1787.7|1784.7|1788.7|1785.7|1789.7|1786.7|1787.7|1784.7|148
1746802800000|2025-05-09 15:00:00|1789.7|1786.7|1789.7|1786.7|1790.7|1787.7|1789.7|1786.7|222
1746803100000|2025-05-09 15:05:00|1789.8|1786.8|1784.9|1781.9|1790.7|1787.7|1784.7|1781.7|212
1746803400000|2025-05-09 15:10:00|1785.3|1782.3|1784.7|1781.7|1785.7|1782.7|1783.3|1780.3|227
1746803700000|2025-05-09 15:15:00|1785.7|1782.7|1785.7|1782.7|1785.7|1782.7|1782.7|1779.7|227
1746804000000|2025-05-09 15:20:00|1785.8|1782.8|1788.6|1785.6|1788.7|1785.7|1785.7|1782.7|688
1746804300000|2025-05-09 15:25:00|1788.5|1785.5|1789.5|1786.5|1789.5|1786.5|1788.5|1785.5|386
1746804600000|2025-05-09 15:30:00|1788.6|1785.6|1786.6|1783.6|1788.6|1785.6|1785.7|1782.7|169
1746804900000|2025-05-09 15:35:00|1786.7|1783.7|1788.6|1785.6|1788.6|1785.6|1786.5|1783.5|181
1746805200000|2025-05-09 15:40:00|1788.5|1785.5|1785.6|1782.6|1788.5|1785.5|1785.5|1782.5|258
1746805500000|2025-05-09 15:45:00|1785.5|1782.5|1785.5|1782.5|1787.5|1784.5|1784.7|1781.7|220
1746805800000|2025-05-09 15:50:00|1785.6|1782.6|1788.6|1785.6|1788.6|1785.6|1784.7|1781.7|249
1746806100000|2025-05-09 15:55:00|1788.5|1785.5|1790.5|1787.5|1790.7|1787.7|1788.5|1785.5|162
1746806400000|2025-05-09 16:00:00|1790.6|1787.6|1788.7|1785.7|1792.5|1789.5|1788.7|1785.7|245
1746806700000|2025-05-09 16:05:00|1789.6|1786.6|1790.5|1787.5|1790.5|1787.5|1789.5|1786.5|192
1746807000000|2025-05-09 16:10:00|1789.5|1786.5|1790.7|1787.7|1790.9|1787.9|1786.7|1783.7|358
1746807300000|2025-05-09 16:15:00|1790.6|1787.6|1790.7|1787.7|1790.7|1787.7|1789.8|1786.8|184
1746807600000|2025-05-09 16:20:00|1790.8|1787.8|1792.9|1789.9|1793.7|1790.7|1790.7|1787.7|770
1746807900000|2025-05-09 16:25:00|1792.8|1789.8|1792.9|1789.9|1793.7|1790.7|1792.7|1789.7|386
1746808200000|2025-05-09 16:30:00|1793.9|1790.9|1792.9|1789.9|1793.9|1790.9|1792.8|1789.8|442
1746808500000|2025-05-09 16:35:00|1792.5|1789.5|1790.9|1787.9|1793.7|1790.7|1789.9|1786.9|1298
1746808800000|2025-05-09 16:40:00|1789.9|1786.9|1791.9|1788.9|1791.9|1788.9|1789.9|1786.9|258
1746809100000|2025-05-09 16:45:00|1791.1|1788.1|1789.7|1786.7|1791.9|1788.9|1789.7|1786.7|531
1746809400000|2025-05-09 16:50:00|1788.7|1785.7|1783.7|1780.7|1790.8|1787.8|1780.7|1777.7|5042
1746809700000|2025-05-09 16:55:00|1784.7|1781.7|1785.2|1782.2|1787.7|1784.7|1783.7|1780.7|1111
1747035000000|2025-05-12 07:30:00|1796.9|1793.9|1802.2|1799.2|1804|1801|1795.9|1792.9|593
1747035300000|2025-05-12 07:35:00|1802.3|1799.3|1802.3|1799.3|1804.2|1801.2|1801.2|1798.2|246
1747035600000|2025-05-12 07:40:00|1802|1799|1794.9|1791.9|1802|1799|1794.4|1791.4|456
1747035900000|2025-05-12 07:45:00|1796.2|1793.2|1802.4|1799.4|1802.4|1799.4|1796.2|1793.2|226
1747036200000|2025-05-12 07:50:00|1802.3|1799.3|1798.4|1795.4|1802.5|1799.5|1797.9|1794.9|197
1747036500000|2025-05-12 07:55:00|1798.3|1795.3|1801.3|1798.3|1801.3|1798.3|1797.4|1794.4|428
1747036800000|2025-05-12 08:00:00|1801.4|1798.4|1797.3|1794.3|1802.3|1799.3|1795.9|1792.9|175
1747037100000|2025-05-12 08:05:00|1796.9|1793.9|1800.3|1797.3|1800.3|1797.3|1796.3|1793.3|105
1747037400000|2025-05-12 08:10:00|1800.4|1797.4|1800.4|1797.4|1801.3|1798.3|1799.3|1796.3|100
1747037700000|2025-05-12 08:15:00|1800.3|1797.3|1799.4|1796.4|1801.3|1798.3|1799.3|1796.3|97
1747038000000|2025-05-12 08:20:00|1799.9|1796.9|1800.3|1797.3|1800.3|1797.3|1799.3|1796.3|77
1747038300000|2025-05-12 08:25:00|1799.8|1796.8|1802.3|1799.3|1802.3|1799.3|1799.4|1796.4|78
1747038600000|2025-05-12 08:30:00|1801.5|1798.5|1803.3|1800.3|1803.3|1800.3|1801.3|1798.3|32
1747038900000|2025-05-12 08:35:00|1803.4|1800.4|1804.3|1801.3|1804.3|1801.3|1803.3|1800.3|255
1747039200000|2025-05-12 08:40:00|1803.4|1800.4|1803.4|1800.4|1805.4|1802.4|1803.3|1800.3|466
1747039500000|2025-05-12 08:45:00|1804.4|1801.4|1804.3|1801.3|1804.9|1801.9|1803.3|1800.3|60
1747039800000|2025-05-12 08:50:00|1804.4|1801.4|1805.3|1802.3|1805.4|1802.4|1804.3|1801.3|11
1747040100000|2025-05-12 08:55:00|1805.4|1802.4|1804.3|1801.3|1805.4|1802.4|1804.3|1801.3|61
1747040400000|2025-05-12 09:00:00|1804.4|1801.4|1802.4|1799.4|1805.3|1802.3|1800.3|1797.3|210
1747040700000|2025-05-12 09:05:00|1802.3|1799.3|1804.4|1801.4|1804.9|1801.9|1802.3|1799.3|14
1747041000000|2025-05-12 09:10:00|1804.3|1801.3|1804.4|1801.4|1804.4|1801.4|1804.3|1801.3|10
1747041300000|2025-05-12 09:15:00|1804.3|1801.3|1805.4|1802.4|1805.4|1802.4|1802.5|1799.5|38
1747041600000|2025-05-12 09:20:00|1805.5|1802.5|1806.3|1803.3|1806.3|1803.3|1804.3|1801.3|61
1747041900000|2025-05-12 09:25:00|1807.8|1804.8|1807.3|1804.3|1808.3|1805.3|1807.2|1804.2|468
1747042200000|2025-05-12 09:30:00|1808.3|1805.3|1807.3|1804.3|1808.3|1805.3|1807.3|1804.3|44
1747042500000|2025-05-12 09:35:00|1807.4|1804.4|1807.5|1804.5|1808.3|1805.3|1807.3|1804.3|23
1747042800000|2025-05-12 09:40:00|1808.3|1805.3|1809.3|1806.3|1809.4|1806.4|1807.9|1804.9|217
1747043100000|2025-05-12 09:45:00|1808.3|1805.3|1809.3|1806.3|1809.3|1806.3|1808.3|1805.3|136
1747043400000|2025-05-12 09:50:00|1809.4|1806.4|1809.3|1806.3|1809.4|1806.4|1808.4|1805.4|47
1747043700000|2025-05-12 09:55:00|1809.4|1806.4|1811.3|1808.3|1811.6|1808.6|1809.3|1806.3|304
1747044000000|2025-05-12 10:00:00|1811.4|1808.4|1811.3|1808.3|1811.9|1808.9|1810.4|1807.4|141
1747044300000|2025-05-12 10:05:00|1812.3|1809.3|1812.3|1809.3|1813.3|1810.3|1811.4|1808.4|259
1747044600000|2025-05-12 10:10:00|1811.3|1808.3|1811.6|1808.6|1811.6|1808.6|1809.6|1806.6|150
1747044900000|2025-05-12 10:15:00|1812.3|1809.3|1810.9|1807.9|1812.4|1809.4|1810.9|1807.9|82
1747045200000|2025-05-12 10:20:00|1811.3|1808.3|1808.6|1805.6|1811.3|1808.3|1808.6|1805.6|152
1747045500000|2025-05-12 10:25:00|1809.4|1806.4|1808.6|1805.6|1809.4|1806.4|1806.6|1803.6|177
1747045800000|2025-05-12 10:30:00|1809.3|1806.3|1808.6|1805.6|1810.9|1807.9|1807.4|1804.4|106
1747046100000|2025-05-12 10:35:00|1808.4|1805.4|1807.4|1804.4|1808.4|1805.4|1807.4|1804.4|34
1747046400000|2025-05-12 10:40:00|1807.3|1804.3|1806.3|1803.3|1807.3|1804.3|1805.3|1802.3|205
1747046700000|2025-05-12 10:45:00|1805.3|1802.3|1806.4|1803.4|1806.4|1803.4|1805.3|1802.3|84
1747047000000|2025-05-12 10:50:00|1806.3|1803.3|1807.9|1804.9|1807.9|1804.9|1806.3|1803.3|36
1747047300000|2025-05-12 10:55:00|1807.6|1804.6|1807.3|1804.3|1808.4|1805.4|1807.3|1804.3|18
1747047600000|2025-05-12 11:00:00|1808.1|1805.1|1809.3|1806.3|1809.4|1806.4|1808.1|1805.1|45
1747047900000|2025-05-12 11:05:00|1809.4|1806.4|1809.4|1806.4|1810.3|1807.3|1808.3|1805.3|168
1747048200000|2025-05-12 11:10:00|1809.3|1806.3|1810.3|1807.3|1810.3|1807.3|1809.3|1806.3|97
1747048500000|2025-05-12 11:15:00|1808.9|1805.9|1808.3|1805.3|1809.4|1806.4|1808.3|1805.3|69
1747048800000|2025-05-12 11:20:00|1808.4|1805.4|1807.6|1804.6|1808.6|1805.6|1807.4|1804.4|37
1747049100000|2025-05-12 11:25:00|1807.4|1804.4|1809.3|1806.3|1809.9|1806.9|1807.4|1804.4|39
1747049400000|2025-05-12 11:30:00|1808.6|1805.6|1806.4|1803.4|1808.6|1805.6|1806.4|1803.4|30
1747049700000|2025-05-12 11:35:00|1806.3|1803.3|1805.3|1802.3|1806.4|1803.4|1805.3|1802.3|48
1747050000000|2025-05-12 11:40:00|1805.1|1802.1|1801.3|1798.3|1805.1|1802.1|1799.8|1796.8|212
1747050300000|2025-05-12 11:45:00|1800.9|1797.9|1806.3|1803.3|1806.3|1803.3|1800.3|1797.3|232
1747050600000|2025-05-12 11:50:00|1805.4|1802.4|1805.4|1802.4|1805.4|1802.4|1804.3|1801.3|138
1747050900000|2025-05-12 11:55:00|1806.4|1803.4|1806.4|1803.4|1806.4|1803.4|1804.4|1801.4|86
1747051200000|2025-05-12 12:00:00|1807.2|1804.2|1804.4|1801.4|1808.3|1805.3|1804.3|1801.3|218
1747051500000|2025-05-12 12:05:00|1804.3|1801.3|1804.4|1801.4|1807.3|1804.3|1804.3|1801.3|328
1747051800000|2025-05-12 12:10:00|1804.3|1801.3|1802.4|1799.4|1805.3|1802.3|1799.3|1796.3|437
1747052100000|2025-05-12 12:15:00|1802.3|1799.3|1791.8|1788.8|1802.4|1799.4|1791.8|1788.8|2241
1747052400000|2025-05-12 12:20:00|1792.6|1789.6|1791.7|1788.7|1797.7|1794.7|1790.8|1787.8|604
1747052700000|2025-05-12 12:25:00|1791.8|1788.8|1788.8|1785.8|1791.8|1788.8|1786.8|1783.8|300
1747053000000|2025-05-12 12:30:00|1788.1|1785.1|1785.8|1782.8|1788.7|1785.7|1785.7|1782.7|213
1747053300000|2025-05-12 12:35:00|1786.6|1783.6|1786.8|1783.8|1787.8|1784.8|1785.7|1782.7|174
1747053600000|2025-05-12 12:40:00|1786.7|1783.7|1784.8|1781.8|1787.8|1784.8|1783.8|1780.8|241
1747053900000|2025-05-12 12:45:00|1785.8|1782.8|1785.8|1782.8|1786.8|1783.8|1784.8|1781.8|86
1747054200000|2025-05-12 12:50:00|1787.8|1784.8|1786.6|1783.6|1790.7|1787.7|1785.8|1782.8|189
1747054500000|2025-05-12 12:55:00|1786.7|1783.7|1786.7|1783.7|1788.8|1785.8|1786.6|1783.6|162
1747054800000|2025-05-12 13:00:00|1786.6|1783.6|1792.6|1789.6|1792.6|1789.6|1786.6|1783.6|213
1747055100000|2025-05-12 13:05:00|1791.7|1788.7|1790.7|1787.7|1793.6|1790.6|1790.6|1787.6|179
1747055400000|2025-05-12 13:10:00|1790.8|1787.8|1790.7|1787.7|1792.8|1789.8|1790.6|1787.6|191
1747055700000|2025-05-12 13:15:00|1790.6|1787.6|1794.7|1791.7|1794.7|1791.7|1789.7|1786.7|119
1747056000000|2025-05-12 13:20:00|1794.8|1791.8|1792.8|1789.8|1794.8|1791.8|1792.6|1789.6|82
1747056300000|2025-05-12 13:25:00|1793.2|1790.2|1792.8|1789.8|1793.7|1790.7|1791.8|1788.8|110
1747056600000|2025-05-12 13:30:00|1792.7|1789.7|1793.7|1790.7|1793.8|1790.8|1792.7|1789.7|90
1747056900000|2025-05-12 13:35:00|1793.8|1790.8|1791.8|1788.8|1795.7|1792.7|1790.7|1787.7|188
1747057200000|2025-05-12 13:40:00|1792.7|1789.7|1796.7|1793.7|1798.6|1795.6|1791.8|1788.8|326
1747057500000|2025-05-12 13:45:00|1795.8|1792.8|1797.7|1794.7|1797.7|1794.7|1793.8|1790.8|85
1747057800000|2025-05-12 13:50:00|1796.8|1793.8|1797.8|1794.8|1797.8|1794.8|1796.7|1793.7|139
1747058100000|2025-05-12 13:55:00|1797.6|1794.6|1797.8|1794.8|1797.8|1794.8|1796.6|1793.6|110
1747058400000|2025-05-12 14:00:00|1798.6|1795.6|1800.6|1797.6|1800.6|1797.6|1798.6|1795.6|142
1747058700000|2025-05-12 14:05:00|1800.8|1797.8|1804.6|1801.6|1804.7|1801.7|1799.8|1796.8|242
1747059000000|2025-05-12 14:10:00|1804.7|1801.7|1796.8|1793.8|1804.7|1801.7|1796.8|1793.8|1496
1747059300000|2025-05-12 14:15:00|1796.7|1793.7|1796.1|1793.1|1797|1794|1792.1|1789.1|619
1747059600000|2025-05-12 14:20:00|1796|1793|1798.9|1795.9|1799.1|1796.1|1795.1|1792.1|161
1747059900000|2025-05-12 14:25:00|1799|1796|1795.1|1792.1|1799.1|1796.1|1795.1|1792.1|146
1747060200000|2025-05-12 14:30:00|1794.4|1791.4|1798.6|1795.6|1798.6|1795.6|1793|1790|199
1747060500000|2025-05-12 14:35:00|1799|1796|1796.1|1793.1|1799|1796|1795|1792|197
1747060800000|2025-05-12 14:40:00|1795.1|1792.1|1794.9|1791.9|1797.5|1794.5|1792|1789|186
1747061100000|2025-05-12 14:45:00|1795.1|1792.1|1796.1|1793.1|1796.1|1793.1|1793.1|1790.1|211
1747061400000|2025-05-12 14:50:00|1796|1793|1797.5|1794.5|1797.5|1794.5|1795.1|1792.1|155
1747061700000|2025-05-12 14:55:00|1797.1|1794.1|1795.1|1792.1|1797.5|1794.5|1794.1|1791.1|214
1747062000000|2025-05-12 15:00:00|1795.9|1792.9|1800.9|1797.9|1800.9|1797.9|1795.6|1792.6|492
1747062300000|2025-05-12 15:05:00|1801.6|1798.6|1801|1798|1803.1|1800.1|1800|1797|233
1747062600000|2025-05-12 15:10:00|1801.5|1798.5|1801.9|1798.9|1803.9|1800.9|1800|1797|465
1747062900000|2025-05-12 15:15:00|1801|1798|1798|1795|1801.1|1798.1|1797.9|1794.9|244
1747063200000|2025-05-12 15:20:00|1798.1|1795.1|1798.1|1795.1|1800.1|1797.1|1797.9|1794.9|246
1747063500000|2025-05-12 15:25:00|1798|1795|1799.1|1796.1|1799.5|1796.5|1797.1|1794.1|176
1747063800000|2025-05-12 15:30:00|1799.5|1796.5|1801.5|1798.5|1801.9|1798.9|1799.1|1796.1|229
1747064100000|2025-05-12 15:35:00|1801.1|1798.1|1801.1|1798.1|1801.9|1798.9|1800.9|1797.9|241
1747064400000|2025-05-12 15:40:00|1801|1798|1799.1|1796.1|1801|1798|1798.9|1795.9|253
1747064700000|2025-05-12 15:45:00|1799|1796|1787.1|1784.1|1799.1|1796.1|1787.1|1784.1|776
1747065000000|2025-05-12 15:50:00|1787.9|1784.9|1790.1|1787.1|1790.1|1787.1|1787.9|1784.9|305
1747065300000|2025-05-12 15:55:00|1790|1787|1789.1|1786.1|1791.1|1788.1|1788.1|1785.1|454
1747065600000|2025-05-12 16:00:00|1789.6|1786.6|1792.1|1789.1|1793.9|1790.9|1789.1|1786.1|342
1747065900000|2025-05-12 16:05:00|1791.4|1788.4|1790.1|1787.1|1792.1|1789.1|1790.1|1787.1|143
1747066200000|2025-05-12 16:10:00|1789.4|1786.4|1788|1785|1790.1|1787.1|1787.6|1784.6|296
1747066500000|2025-05-12 16:15:00|1788.1|1785.1|1787.1|1784.1|1790.1|1787.1|1786.1|1783.1|304
1747066800000|2025-05-12 16:20:00|1788.1|1785.1|1790.1|1787.1|1790.1|1787.1|1788.1|1785.1|117
1747067100000|2025-05-12 16:25:00|1791.1|1788.1|1793.1|1790.1|1793.1|1790.1|1791.1|1788.1|206
1747067400000|2025-05-12 16:30:00|1794.1|1791.1|1793|1790|1794.1|1791.1|1791.1|1788.1|491
1747067700000|2025-05-12 16:35:00|1793.1|1790.1|1795.1|1792.1|1795.1|1792.1|1792.6|1789.6|177
1747068000000|2025-05-12 16:40:00|1795|1792|1790.4|1787.4|1795.1|1792.1|1788.4|1785.4|870
1747068300000|2025-05-12 16:45:00|1790.8|1787.8|1786.4|1783.4|1790.8|1787.8|1785.4|1782.4|556
1747068600000|2025-05-12 16:50:00|1787.3|1784.3|1775.1|1772.1|1789.3|1786.3|1774.3|1771.3|3257
1747068900000|2025-05-12 16:55:00|1774.4|1771.4|1771.3|1768.3|1774.4|1771.4|1768.4|1765.4|1234
1747121400000|2025-05-13 07:30:00|1783.1|1780.1|1777.8|1774.8|1783.1|1780.1|1776.7|1773.7|367
1747121700000|2025-05-13 07:35:00|1778.6|1775.6|1782.8|1779.8|1782.8|1779.8|1777.7|1774.7|73
1747122000000|2025-05-13 07:40:00|1783.2|1780.2|1783.6|1780.6|1787.6|1784.6|1782.7|1779.7|404
1747122300000|2025-05-13 07:45:00|1782.8|1779.8|1782.6|1779.6|1783.6|1780.6|1776.7|1773.7|216
1747122600000|2025-05-13 07:50:00|1782.4|1779.4|1782.4|1779.4|1784.4|1781.4|1781.4|1778.4|74
1747122900000|2025-05-13 07:55:00|1782.6|1779.6|1780.4|1777.4|1783.4|1780.4|1780.3|1777.3|54
1747123200000|2025-05-13 08:00:00|1780.9|1777.9|1779.9|1776.9|1782.4|1779.4|1779.4|1776.4|79
1747123500000|2025-05-13 08:05:00|1780.4|1777.4|1777.4|1774.4|1780.4|1777.4|1777.4|1774.4|125
1747123800000|2025-05-13 08:10:00|1777.1|1774.1|1779.4|1776.4|1779.4|1776.4|1776.4|1773.4|36
1747124100000|2025-05-13 08:15:00|1779.6|1776.6|1786.4|1783.4|1786.4|1783.4|1779.4|1776.4|195
1747124400000|2025-05-13 08:20:00|1787.4|1784.4|1785.6|1782.6|1787.6|1784.6|1785.4|1782.4|50
1747124700000|2025-05-13 08:25:00|1785.4|1782.4|1785.9|1782.9|1788.3|1785.3|1785.4|1782.4|55
1747125000000|2025-05-13 08:30:00|1785.6|1782.6|1788.9|1785.9|1788.9|1785.9|1785.4|1782.4|35
1747125300000|2025-05-13 08:35:00|1788.4|1785.4|1789.1|1786.1|1790.6|1787.6|1787.6|1784.6|145
1747125600000|2025-05-13 08:40:00|1789.4|1786.4|1789.6|1786.6|1790.4|1787.4|1788.6|1785.6|58
1747125900000|2025-05-13 08:45:00|1789.9|1786.9|1788.4|1785.4|1790.4|1787.4|1788.4|1785.4|126
1747126200000|2025-05-13 08:50:00|1788.6|1785.6|1785.9|1782.9|1789.6|1786.6|1785.4|1782.4|49
1747126500000|2025-05-13 08:55:00|1785.6|1782.6|1785.4|1782.4|1785.6|1782.6|1781.4|1778.4|230
1747126800000|2025-05-13 09:00:00|1784.7|1781.7|1776.4|1773.4|1784.7|1781.7|1775.6|1772.6|131
1747127100000|2025-05-13 09:05:00|1776.1|1773.1|1775.4|1772.4|1777.4|1774.4|1774.4|1771.4|153
1747127400000|2025-05-13 09:10:00|1775.6|1772.6|1776.6|1773.6|1778.4|1775.4|1775.6|1772.6|75
1747127700000|2025-05-13 09:15:00|1777.4|1774.4|1771.4|1768.4|1777.4|1774.4|1770.6|1767.6|1136
1747128000000|2025-05-13 09:20:00|1770.6|1767.6|1767.9|1764.9|1770.6|1767.6|1767.7|1764.7|243
1747128300000|2025-05-13 09:25:00|1768.6|1765.6|1768.7|1765.7|1770.6|1767.6|1768.6|1765.6|87
1747128600000|2025-05-13 09:30:00|1769.5|1766.5|1771.7|1768.7|1772.6|1769.6|1769.5|1766.5|191
1747128900000|2025-05-13 09:35:00|1771.6|1768.6|1770.7|1767.7|1773.6|1770.6|1770.6|1767.6|49
1747129200000|2025-05-13 09:40:00|1771.6|1768.6|1772.6|1769.6|1773.2|1770.2|1770.7|1767.7|55
1747129500000|2025-05-13 09:45:00|1772.7|1769.7|1773.5|1770.5|1775.1|1772.1|1771.6|1768.6|216
1747129800000|2025-05-13 09:50:00|1773.6|1770.6|1776.5|1773.5|1776.5|1773.5|1773.5|1770.5|57
1747130100000|2025-05-13 09:55:00|1776|1773|1780.6|1777.6|1780.6|1777.6|1776|1773|82
1747130400000|2025-05-13 10:00:00|1780.5|1777.5|1785.5|1782.5|1785.5|1782.5|1780.5|1777.5|125
1747130700000|2025-05-13 10:05:00|1785.3|1782.3|1786.3|1783.3|1787.3|1784.3|1783.5|1780.5|182
1747131000000|2025-05-13 10:10:00|1787.1|1784.1|1789.3|1786.3|1790.3|1787.3|1787|1784|113
1747131300000|2025-05-13 10:15:00|1790.1|1787.1|1792.3|1789.3|1792.3|1789.3|1789.5|1786.5|180
1747131600000|2025-05-13 10:20:00|1792.5|1789.5|1792.3|1789.3|1793.3|1790.3|1791.5|1788.5|82
1747131900000|2025-05-13 10:25:00|1792.5|1789.5|1789.6|1786.6|1792.8|1789.8|1789.5|1786.5|226
1747132200000|2025-05-13 10:30:00|1790.5|1787.5|1791.5|1788.5|1792.3|1789.3|1790.3|1787.3|150
1747132500000|2025-05-13 10:35:00|1791.3|1788.3|1791.3|1788.3|1792.3|1789.3|1790.5|1787.5|42
1747132800000|2025-05-13 10:40:00|1792.3|1789.3|1791.3|1788.3|1793.3|1790.3|1790.6|1787.6|69
1747133100000|2025-05-13 10:45:00|1791.5|1788.5|1791.6|1788.6|1792.3|1789.3|1791.3|1788.3|49
1747133400000|2025-05-13 10:50:00|1792.3|1789.3|1791.5|1788.5|1793.3|1790.3|1791.5|1788.5|103
1747133700000|2025-05-13 10:55:00|1791.3|1788.3|1791.5|1788.5|1792.5|1789.5|1790.5|1787.5|34
1747134000000|2025-05-13 11:00:00|1791.3|1788.3|1793|1790|1793.5|1790.5|1789.3|1786.3|170
1747134300000|2025-05-13 11:05:00|1793.3|1790.3|1792.3|1789.3|1793.3|1790.3|1792.3|1789.3|128
1747134600000|2025-05-13 11:10:00|1792.5|1789.5|1791.6|1788.6|1793.3|1790.3|1791.6|1788.6|23
1747134900000|2025-05-13 11:15:00|1791.3|1788.3|1790.5|1787.5|1792.3|1789.3|1790.5|1787.5|18
1747135200000|2025-05-13 11:20:00|1790.6|1787.6|1794.5|1791.5|1794.5|1791.5|1790.6|1787.6|131
1747135500000|2025-05-13 11:25:00|1794.6|1791.6|1794.3|1791.3|1794.6|1791.6|1792.3|1789.3|113
1747135800000|2025-05-13 11:30:00|1795.3|1792.3|1795.3|1792.3|1796.3|1793.3|1795.3|1792.3|297
1747136100000|2025-05-13 11:35:00|1795.5|1792.5|1799.3|1796.3|1799.3|1796.3|1795.5|1792.5|183
1747136400000|2025-05-13 11:40:00|1800.3|1797.3|1801.5|1798.5|1802.3|1799.3|1800.3|1797.3|302
1747136700000|2025-05-13 11:45:00|1801.3|1798.3|1803.3|1800.3|1803.3|1800.3|1800.8|1797.8|215
1747137000000|2025-05-13 11:50:00|1803.1|1800.1|1803.1|1800.1|1804.3|1801.3|1802.3|1799.3|270
1747137300000|2025-05-13 11:55:00|1803.2|1800.2|1804.3|1801.3|1805.3|1802.3|1803.2|1800.2|200
1747137600000|2025-05-13 12:00:00|1802.7|1799.7|1805.3|1802.3|1807.3|1804.3|1802.3|1799.3|507
1747137900000|2025-05-13 12:05:00|1805.2|1802.2|1803.3|1800.3|1805.3|1802.3|1803.2|1800.2|335
1747138200000|2025-05-13 12:10:00|1804.2|1801.2|1805.2|1802.2|1805.3|1802.3|1803.2|1800.2|268
1747138500000|2025-05-13 12:15:00|1805.3|1802.3|1805.3|1802.3|1807.3|1804.3|1805.1|1802.1|239
1747138800000|2025-05-13 12:20:00|1806.1|1803.1|1807.1|1804.1|1807.1|1804.1|1805.3|1802.3|193
1747139100000|2025-05-13 12:25:00|1807.3|1804.3|1808.1|1805.1|1808.2|1805.2|1807.2|1804.2|410
1747139400000|2025-05-13 12:30:00|1808.2|1805.2|1809.1|1806.1|1809.1|1806.1|1807.2|1804.2|517
1747139700000|2025-05-13 12:35:00|1808.4|1805.4|1808.2|1805.2|1810.1|1807.1|1808.1|1805.1|327
1747140000000|2025-05-13 12:40:00|1808.4|1805.4|1810.1|1807.1|1811.1|1808.1|1808.4|1805.4|324
1747140300000|2025-05-13 12:45:00|1811.1|1808.1|1811.2|1808.2|1813.8|1810.8|1811.1|1808.1|1174
1747140600000|2025-05-13 12:50:00|1811.1|1808.1|1812.1|1809.1|1812.1|1809.1|1810.1|1807.1|282
1747140900000|2025-05-13 12:55:00|1812.2|1809.2|1814.1|1811.1|1814.1|1811.1|1812.1|1809.1|260
1747141200000|2025-05-13 13:00:00|1814.2|1811.2|1820.1|1817.1|1820.2|1817.2|1814.1|1811.1|2289
1747141500000|2025-05-13 13:05:00|1819.4|1816.4|1819.1|1816.1|1819.6|1816.6|1819.1|1816.1|472
1747141800000|2025-05-13 13:10:00|1818.1|1815.1|1825.1|1822.1|1825.1|1822.1|1818.1|1815.1|1309
1747142100000|2025-05-13 13:15:00|1824.2|1821.2|1828.2|1825.2|1829.1|1826.1|1819.4|1816.4|2837
1747142400000|2025-05-13 13:20:00|1828.4|1825.4|1828.1|1825.1|1828.7|1825.7|1826.4|1823.4|979
1747142700000|2025-05-13 13:25:00|1828.4|1825.4|1827.2|1824.2|1829.4|1826.4|1827.2|1824.2|566
1747143000000|2025-05-13 13:30:00|1827.4|1824.4|1830.1|1827.1|1830.1|1827.1|1827.1|1824.1|703
1747143300000|2025-05-13 13:35:00|1829.1|1826.1|1828.7|1825.7|1830.1|1827.1|1828.2|1825.2|542
1747143600000|2025-05-13 13:40:00|1829.1|1826.1|1830.2|1827.2|1830.2|1827.2|1828.2|1825.2|308
1747143900000|2025-05-13 13:45:00|1830.1|1827.1|1829.4|1826.4|1831.2|1828.2|1829.1|1826.1|1342
1747144200000|2025-05-13 13:50:00|1830.1|1827.1|1830.1|1827.1|1833.1|1830.1|1829.4|1826.4|765
1747144500000|2025-05-13 13:55:00|1831.1|1828.1|1828.2|1825.2|1832.1|1829.1|1828.1|1825.1|335
1747144800000|2025-05-13 14:00:00|1828.4|1825.4|1834.1|1831.1|1834.1|1831.1|1828.4|1825.4|864
1747145100000|2025-05-13 14:05:00|1833.2|1830.2|1833.2|1830.2|1833.7|1830.7|1831.2|1828.2|814
1747145400000|2025-05-13 14:10:00|1833.1|1830.1|1830.4|1827.4|1833.7|1830.7|1829.4|1826.4|833
1747145700000|2025-05-13 14:15:00|1829.9|1826.9|1826.4|1823.4|1830.4|1827.4|1825.4|1822.4|1082
1747146000000|2025-05-13 14:20:00|1825.6|1822.6|1821.4|1818.4|1825.6|1822.6|1820.4|1817.4|707
1747146300000|2025-05-13 14:25:00|1820.4|1817.4|1814.4|1811.4|1822.4|1819.4|1811.4|1808.4|963
1747146600000|2025-05-13 14:30:00|1813.4|1810.4|1816.5|1813.5|1820.9|1817.9|1813.4|1810.4|668
1747146900000|2025-05-13 14:35:00|1817|1814|1817.5|1814.5|1818.4|1815.4|1816.4|1813.4|333
1747147200000|2025-05-13 14:40:00|1817.4|1814.4|1817.4|1814.4|1819.5|1816.5|1817.4|1814.4|213
1747147500000|2025-05-13 14:45:00|1816.5|1813.5|1817.6|1814.6|1817.6|1814.6|1815.4|1812.4|323
1747147800000|2025-05-13 14:50:00|1817.5|1814.5|1815.4|1812.4|1817.5|1814.5|1813|1810|209
1747148100000|2025-05-13 14:55:00|1815|1812|1815.4|1812.4|1815.4|1812.4|1813.4|1810.4|353
1747148400000|2025-05-13 15:00:00|1817.4|1814.4|1815.5|1812.5|1817.4|1814.4|1815.4|1812.4|256
1747148700000|2025-05-13 15:05:00|1815.7|1812.7|1817.4|1814.4|1817.4|1814.4|1814.4|1811.4|325
1747149000000|2025-05-13 15:10:00|1816.5|1813.5|1818.4|1815.4|1818.5|1815.5|1816.4|1813.4|388
1747149300000|2025-05-13 15:15:00|1819.4|1816.4|1820.4|1817.4|1820.5|1817.5|1819.4|1816.4|299
1747149600000|2025-05-13 15:20:00|1820.5|1817.5|1824.4|1821.4|1824.5|1821.5|1820.4|1817.4|501
1747149900000|2025-05-13 15:25:00|1824.5|1821.5|1825.4|1822.4|1826.4|1823.4|1824.4|1821.4|571
1747150200000|2025-05-13 15:30:00|1825.7|1822.7|1827.4|1824.4|1827.7|1824.7|1824.7|1821.7|489
1747150500000|2025-05-13 15:35:00|1826.5|1823.5|1826.7|1823.7|1828|1825|1826.4|1823.4|361
1747150800000|2025-05-13 15:40:00|1826.5|1823.5|1827.7|1824.7|1827.7|1824.7|1826.4|1823.4|382
1747151100000|2025-05-13 15:45:00|1828|1825|1828|1825|1828.7|1825.7|1827.4|1824.4|209
1747151400000|2025-05-13 15:50:00|1827.7|1824.7|1829.4|1826.4|1829.5|1826.5|1827.4|1824.4|158
1747151700000|2025-05-13 15:55:00|1829.5|1826.5|1830.7|1827.7|1830.7|1827.7|1829.4|1826.4|510
1747152000000|2025-05-13 16:00:00|1830.5|1827.5|1829.5|1826.5|1830.7|1827.7|1829.4|1826.4|434
1747152300000|2025-05-13 16:05:00|1829.7|1826.7|1827.7|1824.7|1829.7|1826.7|1826.7|1823.7|529
1747152600000|2025-05-13 16:10:00|1827.4|1824.4|1829.4|1826.4|1830|1827|1827.4|1824.4|384
1747152900000|2025-05-13 16:15:00|1829|1826|1826.7|1823.7|1830.4|1827.4|1826.7|1823.7|980
1747153200000|2025-05-13 16:20:00|1826.8|1823.8|1825.9|1822.9|1827.7|1824.7|1825.8|1822.8|778
1747153500000|2025-05-13 16:25:00|1825.8|1822.8|1825.9|1822.9|1826.8|1823.8|1824.7|1821.7|229
1747153800000|2025-05-13 16:30:00|1826.8|1823.8|1825.8|1822.8|1827.9|1824.9|1825.7|1822.7|356
1747154100000|2025-05-13 16:35:00|1825.7|1822.7|1826.7|1823.7|1826.9|1823.9|1825.7|1822.7|492
1747154400000|2025-05-13 16:40:00|1826.3|1823.3|1826.9|1823.9|1827.8|1824.8|1824.7|1821.7|1583
1747154700000|2025-05-13 16:45:00|1827.1|1824.1|1825.9|1822.9|1827.9|1824.9|1825.9|1822.9|481
1747155000000|2025-05-13 16:50:00|1826.9|1823.9|1827.9|1824.9|1829.9|1826.9|1825.9|1822.9|5117
1747155300000|2025-05-13 16:55:00|1828.2|1825.2|1824.9|1821.9|1829.9|1826.9|1824.1|1821.1|1230
1747207800000|2025-05-14 07:30:00|1827.6|1824.6|1829.9|1826.9|1832.3|1829.3|1825.4|1822.4|678
1747208100000|2025-05-14 07:35:00|1830.4|1827.4|1829.4|1826.4|1830.4|1827.4|1829.3|1826.3|34
1747208400000|2025-05-14 07:40:00|1830.3|1827.3|1832.1|1829.1|1832.1|1829.1|1830.1|1827.1|1658
1747208700000|2025-05-14 07:45:00|1833.1|1830.1|1832.8|1829.8|1833.1|1830.1|1831.8|1828.8|202
1747209000000|2025-05-14 07:50:00|1833|1830|1832.1|1829.1|1833.8|1830.8|1831.1|1828.1|186
1747209300000|2025-05-14 07:55:00|1832|1829|1832.1|1829.1|1833.1|1830.1|1830.8|1827.8|107
1747209600000|2025-05-14 08:00:00|1832.5|1829.5|1834.1|1831.1|1834.1|1831.1|1832.1|1829.1|117
1747209900000|2025-05-14 08:05:00|1834|1831|1832.1|1829.1|1834|1831|1832.1|1829.1|253
1747210200000|2025-05-14 08:10:00|1832|1829|1831.1|1828.1|1832|1829|1829.8|1826.8|223
1747210500000|2025-05-14 08:15:00|1831|1828|1828.9|1825.9|1831|1828|1828|1825|83
1747210800000|2025-05-14 08:20:00|1829.1|1826.1|1828.1|1825.1|1830.9|1827.9|1827.5|1824.5|96
1747211100000|2025-05-14 08:25:00|1827.1|1824.1|1827.6|1824.6|1828.9|1825.9|1826.1|1823.1|68
1747211400000|2025-05-14 08:30:00|1827.3|1824.3|1827.1|1824.1|1827.5|1824.5|1826.1|1823.1|51
1747211700000|2025-05-14 08:35:00|1828|1825|1827.1|1824.1|1828.1|1825.1|1827.1|1824.1|31
1747212000000|2025-05-14 08:40:00|1826.4|1823.4|1827.1|1824.1|1827.1|1824.1|1826.4|1823.4|70
1747212300000|2025-05-14 08:45:00|1828|1825|1830.1|1827.1|1831.1|1828.1|1828|1825|99
1747212600000|2025-05-14 08:50:00|1829.1|1826.1|1828.1|1825.1|1830.1|1827.1|1828.1|1825.1|109
1747212900000|2025-05-14 08:55:00|1827.1|1824.1|1829.1|1826.1|1830.1|1827.1|1826.9|1823.9|40
1747213200000|2025-05-14 09:00:00|1829.5|1826.5|1830.1|1827.1|1830.1|1827.1|1828.1|1825.1|25
1747213500000|2025-05-14 09:05:00|1831.1|1828.1|1830.1|1827.1|1832|1829|1830.1|1827.1|62
1747213800000|2025-05-14 09:10:00|1830.5|1827.5|1832|1829|1832|1829|1830.1|1827.1|42
1747214100000|2025-05-14 09:15:00|1831.6|1828.6|1832.9|1829.9|1832.9|1829.9|1831.1|1828.1|40
1747214400000|2025-05-14 09:20:00|1832|1829|1828.1|1825.1|1832|1829|1828.1|1825.1|156
1747214700000|2025-05-14 09:25:00|1828|1825|1826.2|1823.2|1828.3|1825.3|1826.2|1823.2|43
1747215000000|2025-05-14 09:30:00|1825.8|1822.8|1828.2|1825.2|1828.2|1825.2|1825.7|1822.7|32
1747215300000|2025-05-14 09:35:00|1828|1825|1826.2|1823.2|1828|1825|1824|1821|77
1747215600000|2025-05-14 09:40:00|1827.2|1824.2|1830.9|1827.9|1830.9|1827.9|1826.5|1823.5|150
1747215900000|2025-05-14 09:45:00|1831|1828|1832.9|1829.9|1832.9|1829.9|1831|1828|118
1747216200000|2025-05-14 09:50:00|1832|1829|1831.9|1828.9|1832.9|1829.9|1831.9|1828.9|111
1747216500000|2025-05-14 09:55:00|1830.5|1827.5|1831.9|1828.9|1831.9|1828.9|1830.5|1827.5|14
1747216800000|2025-05-14 10:00:00|1832.9|1829.9|1832.9|1829.9|1833|1830|1832.9|1829.9|66
1747217100000|2025-05-14 10:05:00|1832.5|1829.5|1831.9|1828.9|1832.5|1829.5|1831.9|1828.9|63
1747217400000|2025-05-14 10:10:00|1832.9|1829.9|1832.9|1829.9|1832.9|1829.9|1831.9|1828.9|96
1747217700000|2025-05-14 10:15:00|1833.9|1830.9|1834|1831|1834.2|1831.2|1833.9|1830.9|187
1747218000000|2025-05-14 10:20:00|1833.9|1830.9|1833.2|1830.2|1833.9|1830.9|1832|1829|119
1747218300000|2025-05-14 10:25:00|1833|1830|1833|1830|1833.2|1830.2|1832.9|1829.9|116
1747218600000|2025-05-14 10:30:00|1833.2|1830.2|1833.9|1830.9|1834.9|1831.9|1833.2|1830.2|625
1747218900000|2025-05-14 10:35:00|1833.6|1830.6|1831.9|1828.9|1834.7|1831.7|1831.9|1828.9|190
1747219200000|2025-05-14 10:40:00|1830.9|1827.9|1830|1827|1830.9|1827.9|1829.9|1826.9|107
1747219500000|2025-05-14 10:45:00|1830.2|1827.2|1831.9|1828.9|1831.9|1828.9|1830.2|1827.2|48
1747219800000|2025-05-14 10:50:00|1832|1829|1832|1829|1832.9|1829.9|1831|1828|78
1747220100000|2025-05-14 10:55:00|1831.9|1828.9|1832|1829|1832|1829|1831.9|1828.9|6
1747220400000|2025-05-14 11:00:00|1831.9|1828.9|1830.9|1827.9|1832.9|1829.9|1830.5|1827.5|120
1747220700000|2025-05-14 11:05:00|1830.2|1827.2|1824.2|1821.2|1830.2|1827.2|1824|1821|249
1747221000000|2025-05-14 11:10:00|1824|1821|1819.9|1816.9|1824|1821|1818.9|1815.9|281
1747221300000|2025-05-14 11:15:00|1820|1817|1820.4|1817.4|1820.5|1817.5|1818.9|1815.9|162
1747221600000|2025-05-14 11:20:00|1820.9|1817.9|1822|1819|1822.9|1819.9|1820|1817|115
1747221900000|2025-05-14 11:25:00|1821.9|1818.9|1820|1817|1821.9|1818.9|1818|1815|202
1747222200000|2025-05-14 11:30:00|1819.9|1816.9|1819|1816|1820|1817|1819|1816|161
1747222500000|2025-05-14 11:35:00|1819.7|1816.7|1820.2|1817.2|1821|1818|1818|1815|93
1747222800000|2025-05-14 11:40:00|1820|1817|1818.2|1815.2|1820.2|1817.2|1817.2|1814.2|116
1747223100000|2025-05-14 11:45:00|1818.9|1815.9|1818.2|1815.2|1820.2|1817.2|1817.9|1814.9|83
1747223400000|2025-05-14 11:50:00|1819|1816|1818|1815|1819|1816|1817.2|1814.2|110
1747223700000|2025-05-14 11:55:00|1818.2|1815.2|1817.5|1814.5|1818.2|1815.2|1815.5|1812.5|198
1747224000000|2025-05-14 12:00:00|1817.2|1814.2|1813.2|1810.2|1819|1816|1813.2|1810.2|341
1747224300000|2025-05-14 12:05:00|1813|1810|1810|1807|1814|1811|1809.2|1806.2|865
1747224600000|2025-05-14 12:10:00|1810.2|1807.2|1808.3|1805.3|1817.2|1814.2|1802.5|1799.5|1056
1747224900000|2025-05-14 12:15:00|1808|1805|1801.5|1798.5|1808.2|1805.2|1800.5|1797.5|681
1747225200000|2025-05-14 12:20:00|1802.3|1799.3|1804.5|1801.5|1806.5|1803.5|1801.5|1798.5|519
1747225500000|2025-05-14 12:25:00|1803.5|1800.5|1812.2|1809.2|1812.5|1809.5|1803.5|1800.5|543
1747225800000|2025-05-14 12:30:00|1812.3|1809.3|1808.5|1805.5|1812.3|1809.3|1806.5|1803.5|345
1747226100000|2025-05-14 12:35:00|1807.8|1804.8|1819.5|1816.5|1821.3|1818.3|1807.5|1804.5|493
1747226400000|2025-05-14 12:40:00|1825.5|1822.5|1821.2|1818.2|1827.3|1824.3|1819.5|1816.5|403
1747226700000|2025-05-14 12:45:00|1820.8|1817.8|1816.3|1813.3|1821.2|1818.2|1813.5|1810.5|258
1747227000000|2025-05-14 12:50:00|1816.5|1813.5|1814.5|1811.5|1816.5|1813.5|1814.5|1811.5|128
1747227300000|2025-05-14 12:55:00|1814.3|1811.3|1810.5|1807.5|1814.5|1811.5|1809.5|1806.5|371
1747227600000|2025-05-14 13:00:00|1811.9|1808.9|1816.5|1813.5|1817.2|1814.2|1811.9|1808.9|353
1747227900000|2025-05-14 13:05:00|1816.3|1813.3|1818.5|1815.5|1818.5|1815.5|1814.3|1811.3|261
1747228200000|2025-05-14 13:10:00|1818.3|1815.3|1818.3|1815.3|1821.3|1818.3|1817.5|1814.5|316
1747228500000|2025-05-14 13:15:00|1818.5|1815.5|1819.5|1816.5|1821.3|1818.3|1817.5|1814.5|269
1747228800000|2025-05-14 13:20:00|1819.8|1816.8|1821.5|1818.5|1822.3|1819.3|1819.5|1816.5|65
1747229100000|2025-05-14 13:25:00|1820.8|1817.8|1823.5|1820.5|1824.8|1821.8|1820.5|1817.5|274
1747229400000|2025-05-14 13:30:00|1824.2|1821.2|1821.5|1818.5|1824.2|1821.2|1816.8|1813.8|626
1747229700000|2025-05-14 13:35:00|1820.8|1817.8|1821.5|1818.5|1822.5|1819.5|1818.6|1815.6|337
1747230000000|2025-05-14 13:40:00|1822.5|1819.5|1825.5|1822.5|1826.8|1823.8|1820.6|1817.6|844
1747230300000|2025-05-14 13:45:00|1825.3|1822.3|1823.5|1820.5|1825.3|1822.3|1822.5|1819.5|318
1747230600000|2025-05-14 13:50:00|1822.5|1819.5|1824.8|1821.8|1825.5|1822.5|1822.5|1819.5|192
1747230900000|2025-05-14 13:55:00|1824.5|1821.5|1824.5|1821.5|1824.9|1821.9|1823.5|1820.5|145
1747231200000|2025-05-14 14:00:00|1822.5|1819.5|1824.5|1821.5|1824.9|1821.9|1822.5|1819.5|241
1747231500000|2025-05-14 14:05:00|1825.4|1822.4|1829.2|1826.2|1830.2|1827.2|1822.4|1819.4|905
1747231800000|2025-05-14 14:10:00|1829.6|1826.6|1827.4|1824.4|1830.5|1827.5|1827.4|1824.4|448
1747232100000|2025-05-14 14:15:00|1827.2|1824.2|1826.5|1823.5|1827.4|1824.4|1826.2|1823.2|124
1747232400000|2025-05-14 14:20:00|1826.4|1823.4|1826.5|1823.5|1827.4|1824.4|1824.5|1821.5|135
1747232700000|2025-05-14 14:25:00|1826.2|1823.2|1824.5|1821.5|1826.5|1823.5|1823.5|1820.5|73
1747233000000|2025-05-14 14:30:00|1825.4|1822.4|1824.4|1821.4|1825.5|1822.5|1822.5|1819.5|142
1747233300000|2025-05-14 14:35:00|1824.5|1821.5|1821.5|1818.5|1824.5|1821.5|1821.5|1818.5|203
1747233600000|2025-05-14 14:40:00|1820.5|1817.5|1821.5|1818.5|1822.5|1819.5|1820.5|1817.5|251
1747233900000|2025-05-14 14:45:00|1822.5|1819.5|1823.4|1820.4|1823.4|1820.4|1821.4|1818.4|215
1747234200000|2025-05-14 14:50:00|1823.5|1820.5|1819.5|1816.5|1823.5|1820.5|1818.5|1815.5|393
1747234500000|2025-05-14 14:55:00|1820.4|1817.4|1822.5|1819.5|1823.4|1820.4|1820.4|1817.4|152
1747234800000|2025-05-14 15:00:00|1823.4|1820.4|1824.4|1821.4|1827.2|1824.2|1823.2|1820.2|201
1747235100000|2025-05-14 15:05:00|1824.2|1821.2|1826.2|1823.2|1827.2|1824.2|1824.2|1821.2|128
1747235400000|2025-05-14 15:10:00|1826.4|1823.4|1827.4|1824.4|1827.4|1824.4|1825.2|1822.2|201
1747235700000|2025-05-14 15:15:00|1827.9|1824.9|1827.4|1824.4|1827.9|1824.9|1825.5|1822.5|104
1747236000000|2025-05-14 15:20:00|1827.5|1824.5|1829.5|1826.5|1829.5|1826.5|1827.5|1824.5|325
1747236300000|2025-05-14 15:25:00|1828.5|1825.5|1828.5|1825.5|1829.2|1826.2|1827.2|1824.2|206
1747236600000|2025-05-14 15:30:00|1828.4|1825.4|1820.5|1817.5|1828.4|1825.4|1820.4|1817.4|332
1747236900000|2025-05-14 15:35:00|1819.5|1816.5|1818.2|1815.2|1819.5|1816.5|1815.5|1812.5|378
1747237200000|2025-05-14 15:40:00|1817.5|1814.5|1821.5|1818.5|1822.2|1819.2|1817.4|1814.4|256
1747237500000|2025-05-14 15:45:00|1821.4|1818.4|1823.2|1820.2|1823.2|1820.2|1821.2|1818.2|230
1747237800000|2025-05-14 15:50:00|1821.4|1818.4|1821.5|1818.5|1823.2|1820.2|1821.4|1818.4|245
1747238100000|2025-05-14 15:55:00|1822.2|1819.2|1822.5|1819.5|1823.4|1820.4|1820.5|1817.5|197
1747238400000|2025-05-14 16:00:00|1822.9|1819.9|1818.4|1815.4|1825.2|1822.2|1818.2|1815.2|187
1747238700000|2025-05-14 16:05:00|1818.2|1815.2|1817.4|1814.4|1820.9|1817.9|1817.2|1814.2|207
1747239000000|2025-05-14 16:10:00|1817.2|1814.2|1816.2|1813.2|1817.2|1814.2|1814.5|1811.5|106
1747239300000|2025-05-14 16:15:00|1816.1|1813.1|1815.1|1812.1|1816.9|1813.9|1813.4|1810.4|329
1747239600000|2025-05-14 16:20:00|1815.2|1812.2|1817.2|1814.2|1817.9|1814.9|1815.1|1812.1|154
1747239900000|2025-05-14 16:25:00|1816.2|1813.2|1815.2|1812.2|1816.2|1813.2|1814.2|1811.2|188
1747240200000|2025-05-14 16:30:00|1815.6|1812.6|1815.2|1812.2|1817.2|1814.2|1814.2|1811.2|89
1747240500000|2025-05-14 16:35:00|1814.2|1811.2|1814.2|1811.2|1815.2|1812.2|1813.2|1810.2|167
1747240800000|2025-05-14 16:40:00|1815.2|1812.2|1815.2|1812.2|1815.2|1812.2|1814.2|1811.2|241
1747241100000|2025-05-14 16:45:00|1814.2|1811.2|1813.5|1810.5|1814.2|1811.2|1810.5|1807.5|452
1747241400000|2025-05-14 16:50:00|1813.9|1810.9|1810.2|1807.2|1815|1812|1808.2|1805.2|1878
1747241700000|2025-05-14 16:55:00|1811|1808|1814.5|1811.5|1815|1812|1808|1805|1429
1747294200000|2025-05-15 07:30:00|1807.3|1804.3|1803.4|1800.4|1807.3|1804.3|1799.4|1796.4|553
1747294500000|2025-05-15 07:35:00|1804.1|1801.1|1804.4|1801.4|1805.3|1802.3|1802.8|1799.8|111
1747294800000|2025-05-15 07:40:00|1804.3|1801.3|1801.4|1798.4|1804.4|1801.4|1800.4|1797.4|180
1747295100000|2025-05-15 07:45:00|1800.4|1797.4|1798.1|1795.1|1800.4|1797.4|1794.4|1791.4|469
1747295400000|2025-05-15 07:50:00|1797.8|1794.8|1795.1|1792.1|1798.1|1795.1|1794.8|1791.8|107
1747295700000|2025-05-15 07:55:00|1794.8|1791.8|1790.4|1787.4|1795.4|1792.4|1790.4|1787.4|189
1747296000000|2025-05-15 08:00:00|1789.9|1786.9|1792.4|1789.4|1792.4|1789.4|1789.4|1786.4|302
1747296300000|2025-05-15 08:05:00|1792.3|1789.3|1797.4|1794.4|1798.1|1795.1|1792.3|1789.3|240
1747296600000|2025-05-15 08:10:00|1797.8|1794.8|1799.3|1796.3|1799.3|1796.3|1797.4|1794.4|43
1747296900000|2025-05-15 08:15:00|1798.3|1795.3|1798.1|1795.1|1798.3|1795.3|1795.7|1792.7|71
1747297200000|2025-05-15 08:20:00|1797.1|1794.1|1798.1|1795.1|1798.1|1795.1|1796.8|1793.8|131
1747297500000|2025-05-15 08:25:00|1798.3|1795.3|1794.3|1791.3|1798.3|1795.3|1792.8|1789.8|133
1747297800000|2025-05-15 08:30:00|1794.4|1791.4|1796.3|1793.3|1796.3|1793.3|1793.8|1790.8|142
1747298100000|2025-05-15 08:35:00|1796.1|1793.1|1796.3|1793.3|1797.3|1794.3|1796.1|1793.1|121
1747298400000|2025-05-15 08:40:00|1796.1|1793.1|1794.4|1791.4|1796.3|1793.3|1793.8|1790.8|159
1747298700000|2025-05-15 08:45:00|1793.4|1790.4|1786.4|1783.4|1793.4|1790.4|1783.4|1780.4|1070
1747299000000|2025-05-15 08:50:00|1784.4|1781.4|1787.3|1784.3|1789.3|1786.3|1784.4|1781.4|337
1747299300000|2025-05-15 08:55:00|1786.3|1783.3|1787.1|1784.1|1788.1|1785.1|1786.1|1783.1|166
1747299600000|2025-05-15 09:00:00|1786.3|1783.3|1788.1|1785.1|1788.8|1785.8|1784.3|1781.3|172
1747299900000|2025-05-15 09:05:00|1787.8|1784.8|1789.3|1786.3|1789.8|1786.8|1787.8|1784.8|88
1747300200000|2025-05-15 09:10:00|1789.1|1786.1|1795.7|1792.7|1795.7|1792.7|1789.1|1786.1|1345
1747300500000|2025-05-15 09:15:00|1795.5|1792.5|1799|1796|1799.7|1796.7|1795.5|1792.5|231
1747300800000|2025-05-15 09:20:00|1799.2|1796.2|1797.5|1794.5|1799.2|1796.2|1797.2|1794.2|220
1747301100000|2025-05-15 09:25:00|1796.7|1793.7|1798.5|1795.5|1798.7|1795.7|1796.7|1793.7|67
1747301400000|2025-05-15 09:30:00|1798.7|1795.7|1799.5|1796.5|1800.5|1797.5|1798.7|1795.7|45
1747301700000|2025-05-15 09:35:00|1798.8|1795.8|1798.5|1795.5|1800.5|1797.5|1798.5|1795.5|67
1747302000000|2025-05-15 09:40:00|1798.7|1795.7|1801.7|1798.7|1802|1799|1798.7|1795.7|42
1747302300000|2025-05-15 09:45:00|1801.5|1798.5|1800.7|1797.7|1801.5|1798.5|1800.5|1797.5|53
1747302600000|2025-05-15 09:50:00|1801.5|1798.5|1800.5|1797.5|1801.5|1798.5|1800.5|1797.5|32
1747302900000|2025-05-15 09:55:00|1800.7|1797.7|1803.5|1800.5|1804.4|1801.4|1800.5|1797.5|559
1747303200000|2025-05-15 10:00:00|1803.4|1800.4|1802.4|1799.4|1803.4|1800.4|1801.5|1798.5|255
1747303500000|2025-05-15 10:05:00|1802.2|1799.2|1801.2|1798.2|1803.4|1800.4|1800.4|1797.4|60
1747303800000|2025-05-15 10:10:00|1801.4|1798.4|1801.4|1798.4|1802.4|1799.4|1801.2|1798.2|157
1747304100000|2025-05-15 10:15:00|1801.7|1798.7|1799.2|1796.2|1801.7|1798.7|1799.2|1796.2|29
1747304400000|2025-05-15 10:20:00|1799.1|1796.1|1797.4|1794.4|1799.4|1796.4|1797.4|1794.4|41
1747304700000|2025-05-15 10:25:00|1797.2|1794.2|1800.7|1797.7|1801.2|1798.2|1797.2|1794.2|173
1747305000000|2025-05-15 10:30:00|1801.2|1798.2|1800.2|1797.2|1801.4|1798.4|1800.2|1797.2|36
1747305300000|2025-05-15 10:35:00|1798.4|1795.4|1797.4|1794.4|1798.6|1795.6|1796.4|1793.4|318
1747305600000|2025-05-15 10:40:00|1796.9|1793.9|1797.6|1794.6|1797.6|1794.6|1796.2|1793.2|50
1747305900000|2025-05-15 10:45:00|1797.4|1794.4|1799.4|1796.4|1801.2|1798.2|1797.4|1794.4|179
1747306200000|2025-05-15 10:50:00|1799.2|1796.2|1797.6|1794.6|1800.2|1797.2|1796.9|1793.9|32
1747306500000|2025-05-15 10:55:00|1797.4|1794.4|1799.6|1796.6|1799.9|1796.9|1797.4|1794.4|24
1747306800000|2025-05-15 11:00:00|1799.4|1796.4|1787.7|1784.7|1800.3|1797.3|1787.7|1784.7|426
1747307100000|2025-05-15 11:05:00|1788.1|1785.1|1788.7|1785.7|1790.7|1787.7|1788.1|1785.1|440
1747307400000|2025-05-15 11:10:00|1789.6|1786.6|1786.9|1783.9|1789.7|1786.7|1786.9|1783.9|933
1747307700000|2025-05-15 11:15:00|1786.7|1783.7|1788.7|1785.7|1788.7|1785.7|1784.9|1781.9|573
1747308000000|2025-05-15 11:20:00|1787.7|1784.7|1786.9|1783.9|1789.7|1786.7|1786.9|1783.9|39
1747308300000|2025-05-15 11:25:00|1786.7|1783.7|1784.9|1781.9|1787.6|1784.6|1784.9|1781.9|70
1747308600000|2025-05-15 11:30:00|1785.7|1782.7|1786.9|1783.9|1787.7|1784.7|1785.4|1782.4|81
1747308900000|2025-05-15 11:35:00|1787.9|1784.9|1789.9|1786.9|1789.9|1786.9|1787.9|1784.9|99
1747309200000|2025-05-15 11:40:00|1789.7|1786.7|1789.9|1786.9|1789.9|1786.9|1788.9|1785.9|45
1747309500000|2025-05-15 11:45:00|1789.7|1786.7|1786.9|1783.9|1789.9|1786.9|1786.7|1783.7|53
1747309800000|2025-05-15 11:50:00|1787.7|1784.7|1785.7|1782.7|1787.7|1784.7|1784.9|1781.9|373
1747310100000|2025-05-15 11:55:00|1785.9|1782.9|1786.9|1783.9|1787.7|1784.7|1784.9|1781.9|173
1747310400000|2025-05-15 12:00:00|1787.9|1784.9|1787.9|1784.9|1788.9|1785.9|1785.7|1782.7|326
1747310700000|2025-05-15 12:05:00|1786.9|1783.9|1786.7|1783.7|1790.7|1787.7|1785.9|1782.9|130
1747311000000|2025-05-15 12:10:00|1786.9|1783.9|1790.9|1787.9|1791.6|1788.6|1785.9|1782.9|254
1747311300000|2025-05-15 12:15:00|1791.6|1788.6|1787.9|1784.9|1791.6|1788.6|1787.9|1784.9|86
1747311600000|2025-05-15 12:20:00|1787.7|1784.7|1785.9|1782.9|1788.9|1785.9|1785.9|1782.9|190
1747311900000|2025-05-15 12:25:00|1785.7|1782.7|1786.4|1783.4|1786.9|1783.9|1784.9|1781.9|104
1747312200000|2025-05-15 12:30:00|1786|1783|1780.9|1777.9|1788.9|1785.9|1779.9|1776.9|219
1747312500000|2025-05-15 12:35:00|1781.9|1778.9|1786.6|1783.6|1788.6|1785.6|1781.9|1778.9|205
1747312800000|2025-05-15 12:40:00|1787.1|1784.1|1783.9|1780.9|1787.6|1784.6|1783.7|1780.7|169
1747313100000|2025-05-15 12:45:00|1783.7|1780.7|1785.7|1782.7|1786.7|1783.7|1782.7|1779.7|196
1747313400000|2025-05-15 12:50:00|1784.9|1781.9|1785.9|1782.9|1787.2|1784.2|1783.9|1780.9|137
1747313700000|2025-05-15 12:55:00|1786.9|1783.9|1785.7|1782.7|1786.9|1783.9|1783.7|1780.7|138
1747314000000|2025-05-15 13:00:00|1785.9|1782.9|1787|1784|1790.7|1787.7|1785.9|1782.9|778
1747314300000|2025-05-15 13:05:00|1786.9|1783.9|1782.9|1779.9|1786.9|1783.9|1782|1779|135
1747314600000|2025-05-15 13:10:00|1782|1779|1780|1777|1782.9|1779.9|1780|1777|567
1747314900000|2025-05-15 13:15:00|1780.2|1777.2|1779.9|1776.9|1780.2|1777.2|1775.2|1772.2|913
1747315200000|2025-05-15 13:20:00|1779.2|1776.2|1779|1776|1779.9|1776.9|1777.9|1774.9|257
1747315500000|2025-05-15 13:25:00|1778.9|1775.9|1781.9|1778.9|1781.9|1778.9|1778.9|1775.9|196
1747315800000|2025-05-15 13:30:00|1781.7|1778.7|1779.9|1776.9|1782.7|1779.7|1778.9|1775.9|332
1747316100000|2025-05-15 13:35:00|1778.9|1775.9|1779.9|1776.9|1783.7|1780.7|1778.9|1775.9|228
1747316400000|2025-05-15 13:40:00|1779.7|1776.7|1777.9|1774.9|1779.9|1776.9|1774.9|1771.9|472
1747316700000|2025-05-15 13:45:00|1779.7|1776.7|1780.9|1777.9|1781.6|1778.6|1776.9|1773.9|305
1747317000000|2025-05-15 13:50:00|1780.2|1777.2|1774.2|1771.2|1780.2|1777.2|1773|1770|316
1747317300000|2025-05-15 13:55:00|1773.2|1770.2|1770.7|1767.7|1773.2|1770.2|1769.9|1766.9|825
1747317600000|2025-05-15 14:00:00|1770.9|1767.9|1771.9|1768.9|1773.7|1770.7|1769.9|1766.9|317
1747317900000|2025-05-15 14:05:00|1772.6|1769.6|1771.2|1768.2|1772.7|1769.7|1769.9|1766.9|538
1747318200000|2025-05-15 14:10:00|1770.9|1767.9|1771.9|1768.9|1772.2|1769.2|1770|1767|394
1747318500000|2025-05-15 14:15:00|1772.2|1769.2|1771.2|1768.2|1773.5|1770.5|1771|1768|547
1747318800000|2025-05-15 14:20:00|1770.2|1767.2|1768.2|1765.2|1770.2|1767.2|1768.2|1765.2|318
1747319100000|2025-05-15 14:25:00|1768|1765|1766.2|1763.2|1768.2|1765.2|1764.2|1761.2|493
1747319400000|2025-05-15 14:30:00|1766.9|1763.9|1766.2|1763.2|1769.2|1766.2|1766.2|1763.2|267
1747319700000|2025-05-15 14:35:00|1766.7|1763.7|1770.2|1767.2|1770.2|1767.2|1766.2|1763.2|427
1747320000000|2025-05-15 14:40:00|1768.2|1765.2|1771.1|1768.1|1771.2|1768.2|1768.2|1765.2|537
1747320300000|2025-05-15 14:45:00|1771.2|1768.2|1771.2|1768.2|1771.2|1768.2|1770.9|1767.9|82
1747320600000|2025-05-15 14:50:00|1770.9|1767.9|1776.9|1773.9|1776.9|1773.9|1770.9|1767.9|1129
1747320900000|2025-05-15 14:55:00|1778.7|1775.7|1776.6|1773.6|1778.7|1775.7|1773.9|1770.9|316
1747321200000|2025-05-15 15:00:00|1776.7|1773.7|1776.9|1773.9|1779.6|1776.6|1776.7|1773.7|280
1747321500000|2025-05-15 15:05:00|1777.6|1774.6|1779.6|1776.6|1779.6|1776.6|1776.9|1773.9|335
1747321800000|2025-05-15 15:10:00|1779.3|1776.3|1773.9|1770.9|1779.6|1776.6|1771.9|1768.9|232
1747322100000|2025-05-15 15:15:00|1773.8|1770.8|1772.9|1769.9|1773.9|1770.9|1772.9|1769.9|146
1747322400000|2025-05-15 15:20:00|1773.3|1770.3|1772.1|1769.1|1773.3|1770.3|1768.9|1765.9|324
1747322700000|2025-05-15 15:25:00|1771.9|1768.9|1772.1|1769.1|1772.1|1769.1|1769.9|1766.9|245
1747323000000|2025-05-15 15:30:00|1772.9|1769.9|1771.6|1768.6|1773.1|1770.1|1770.2|1767.2|286
1747323300000|2025-05-15 15:35:00|1771.9|1768.9|1771.2|1768.2|1772.2|1769.2|1770.6|1767.6|42
1747323600000|2025-05-15 15:40:00|1772.1|1769.1|1769.2|1766.2|1772.2|1769.2|1769.2|1766.2|253
1747323900000|2025-05-15 15:45:00|1770.9|1767.9|1771.1|1768.1|1771.2|1768.2|1769.9|1766.9|151
1747324200000|2025-05-15 15:50:00|1770.6|1767.6|1769.9|1766.9|1771.2|1768.2|1769.9|1766.9|131
1747324500000|2025-05-15 15:55:00|1770.1|1767.1|1770.9|1767.9|1771.2|1768.2|1769.9|1766.9|249
1747324800000|2025-05-15 16:00:00|1771.1|1768.1|1770.9|1767.9|1771.1|1768.1|1768.2|1765.2|261
1747325100000|2025-05-15 16:05:00|1771.2|1768.2|1770.9|1767.9|1771.9|1768.9|1769.2|1766.2|188
1747325400000|2025-05-15 16:10:00|1771.2|1768.2|1769.2|1766.2|1771.9|1768.9|1769.1|1766.1|147
1747325700000|2025-05-15 16:15:00|1768.9|1765.9|1769.2|1766.2|1770.1|1767.1|1768.2|1765.2|179
1747326000000|2025-05-15 16:20:00|1769.9|1766.9|1768.9|1765.9|1770.2|1767.2|1767.2|1764.2|286
1747326300000|2025-05-15 16:25:00|1769.1|1766.1|1769.2|1766.2|1770.2|1767.2|1767.2|1764.2|287
1747326600000|2025-05-15 16:30:00|1769.1|1766.1|1769.2|1766.2|1771.2|1768.2|1769.1|1766.1|418
1747326900000|2025-05-15 16:35:00|1768.5|1765.5|1770.2|1767.2|1771.2|1768.2|1768.2|1765.2|580
1747327200000|2025-05-15 16:40:00|1771.2|1768.2|1771.9|1768.9|1773.1|1770.1|1769.9|1766.9|267
1747327500000|2025-05-15 16:45:00|1772.9|1769.9|1774.2|1771.2|1774.2|1771.2|1771.9|1768.9|283
1747327800000|2025-05-15 16:50:00|1775.1|1772.1|1771.9|1768.9|1775.6|1772.6|1771.1|1768.1|2534
1747328100000|2025-05-15 16:55:00|1772.9|1769.9|1772.9|1769.9|1776.6|1773.6|1771.9|1768.9|1255
1747380600000|2025-05-16 07:30:00|1774.6|1771.6|1777.9|1774.9|1777.9|1774.9|1768.1|1765.1|335
1747380900000|2025-05-16 07:35:00|1778.4|1775.4|1780.9|1777.9|1781.1|1778.1|1777.8|1774.8|135
1747381200000|2025-05-16 07:40:00|1781.9|1778.9|1783.8|1780.8|1783.8|1780.8|1780.9|1777.9|132
1747381500000|2025-05-16 07:45:00|1783.9|1780.9|1781.8|1778.8|1784.9|1781.9|1780.1|1777.1|135
1747381800000|2025-05-16 07:50:00|1780.9|1777.9|1778.8|1775.8|1782.9|1779.9|1777.1|1774.1|90
1747382100000|2025-05-16 07:55:00|1778.9|1775.9|1777.1|1774.1|1779.1|1776.1|1777.1|1774.1|109
1747382400000|2025-05-16 08:00:00|1776.9|1773.9|1773.6|1770.6|1776.9|1773.9|1773.1|1770.1|148
1747382700000|2025-05-16 08:05:00|1773.4|1770.4|1773.4|1770.4|1773.8|1770.8|1772.1|1769.1|56
1747383000000|2025-05-16 08:10:00|1773.8|1770.8|1773.8|1770.8|1774.8|1771.8|1773.1|1770.1|38
1747383300000|2025-05-16 08:15:00|1773.1|1770.1|1775.8|1772.8|1776.8|1773.8|1773.1|1770.1|66
1747383600000|2025-05-16 08:20:00|1775.9|1772.9|1779.8|1776.8|1780.9|1777.9|1775.9|1772.9|64
1747383900000|2025-05-16 08:25:00|1779.9|1776.9|1781.1|1778.1|1781.8|1778.8|1779.1|1776.1|38
1747384200000|2025-05-16 08:30:00|1781.4|1778.4|1782.1|1779.1|1783.1|1780.1|1781.4|1778.4|35
1747384500000|2025-05-16 08:35:00|1781.9|1778.9|1780.8|1777.8|1782.4|1779.4|1778.9|1775.9|196
1747384800000|2025-05-16 08:40:00|1781.8|1778.8|1780.4|1777.4|1781.9|1778.9|1780.1|1777.1|42
1747385100000|2025-05-16 08:45:00|1780.8|1777.8|1779.1|1776.1|1781.1|1778.1|1779.1|1776.1|21
1747385400000|2025-05-16 08:50:00|1778.9|1775.9|1780.9|1777.9|1781.1|1778.1|1777.9|1774.9|160
1747385700000|2025-05-16 08:55:00|1781.1|1778.1|1778.1|1775.1|1781.1|1778.1|1778.1|1775.1|18
1747386000000|2025-05-16 09:00:00|1777.9|1774.9|1779.4|1776.4|1779.4|1776.4|1777.1|1774.1|37
1747386300000|2025-05-16 09:05:00|1779.1|1776.1|1784.4|1781.4|1784.8|1781.8|1779.1|1776.1|93
1747386600000|2025-05-16 09:10:00|1784.1|1781.1|1783.1|1780.1|1785.1|1782.1|1783.1|1780.1|55
1747386900000|2025-05-16 09:15:00|1782.9|1779.9|1779.9|1776.9|1783.1|1780.1|1779.9|1776.9|295
1747387200000|2025-05-16 09:20:00|1779.1|1776.1|1778.1|1775.1|1779.1|1776.1|1777.8|1774.8|35
1747387500000|2025-05-16 09:25:00|1777.9|1774.9|1777.1|1774.1|1778.1|1775.1|1777.1|1774.1|34
1747387800000|2025-05-16 09:30:00|1776.9|1773.9|1777.1|1774.1|1777.1|1774.1|1775.9|1772.9|254
1747388100000|2025-05-16 09:35:00|1776.9|1773.9|1775.9|1772.9|1777.1|1774.1|1775.9|1772.9|29
1747388400000|2025-05-16 09:40:00|1775.8|1772.8|1774.1|1771.1|1775.9|1772.9|1774.1|1771.1|35
1747388700000|2025-05-16 09:45:00|1774.8|1771.8|1774.9|1771.9|1775.1|1772.1|1774.4|1771.4|48
1747389000000|2025-05-16 09:50:00|1774.8|1771.8|1774.8|1771.8|1775.1|1772.1|1774.4|1771.4|47
1747389300000|2025-05-16 09:55:00|1774.9|1771.9|1773.1|1770.1|1775.9|1772.9|1772.9|1769.9|104
1747389600000|2025-05-16 10:00:00|1772.9|1769.9|1776|1773|1776|1773|1772.9|1769.9|59
1747389900000|2025-05-16 10:05:00|1775.8|1772.8|1775.1|1772.1|1776|1773|1774.8|1771.8|39
1747390200000|2025-05-16 10:10:00|1775.8|1772.8|1774|1771|1776|1773|1774|1771|145
1747390500000|2025-05-16 10:15:00|1775|1772|1775|1772|1775|1772|1774|1771|80
1747390800000|2025-05-16 10:20:00|1775.1|1772.1|1776|1773|1776|1773|1775|1772|28
1747391100000|2025-05-16 10:25:00|1776.1|1773.1|1777|1774|1777.1|1774.1|1776|1773|18
1747391400000|2025-05-16 10:30:00|1776.8|1773.8|1776.1|1773.1|1777|1774|1776.1|1773.1|8
1747391700000|2025-05-16 10:35:00|1776|1773|1775.8|1772.8|1776.1|1773.1|1775|1772|47
1747392000000|2025-05-16 10:40:00|1776.1|1773.1|1775|1772|1776.1|1773.1|1774.8|1771.8|25
1747392300000|2025-05-16 10:45:00|1774.8|1771.8|1774.8|1771.8|1775.1|1772.1|1774.1|1771.1|15
1747392600000|2025-05-16 10:50:00|1775|1772|1774|1771|1775|1772|1773.8|1770.8|47
1747392900000|2025-05-16 10:55:00|1774.1|1771.1|1771.8|1768.8|1774.1|1771.1|1771|1768|67
1747393200000|2025-05-16 11:00:00|1772|1769|1770.8|1767.8|1772|1769|1770.8|1767.8|48
1747393500000|2025-05-16 11:05:00|1770.5|1767.5|1769.8|1766.8|1771.8|1768.8|1769.8|1766.8|81
1747393800000|2025-05-16 11:10:00|1769|1766|1767.8|1764.8|1769|1766|1767|1764|228
1747394100000|2025-05-16 11:15:00|1768.1|1765.1|1770.8|1767.8|1770.8|1767.8|1767.8|1764.8|409
1747394400000|2025-05-16 11:20:00|1770|1767|1769|1766|1770|1767|1768.8|1765.8|11
1747394700000|2025-05-16 11:25:00|1768.8|1765.8|1769|1766|1769.8|1766.8|1768.8|1765.8|38
1747395000000|2025-05-16 11:30:00|1769.3|1766.3|1768|1765|1769.3|1766.3|1767|1764|102
1747395300000|2025-05-16 11:35:00|1768.1|1765.1|1770.1|1767.1|1771.1|1768.1|1767.8|1764.8|28
1747395600000|2025-05-16 11:40:00|1770|1767|1775.8|1772.8|1775.8|1772.8|1770|1767|243
1747395900000|2025-05-16 11:45:00|1775.6|1772.6|1773.8|1770.8|1775.8|1772.8|1773.8|1770.8|147
1747396200000|2025-05-16 11:50:00|1774.8|1771.8|1772.8|1769.8|1774.8|1771.8|1771.8|1768.8|74
1747396500000|2025-05-16 11:55:00|1773|1770|1772|1769|1773.8|1770.8|1772|1769|91
1747396800000|2025-05-16 12:00:00|1771.1|1768.1|1774.8|1771.8|1775.8|1772.8|1767.8|1764.8|273
1747397100000|2025-05-16 12:05:00|1775|1772|1776.8|1773.8|1776.8|1773.8|1773.8|1770.8|173
1747397400000|2025-05-16 12:10:00|1775.8|1772.8|1772.5|1769.5|1776.8|1773.8|1771|1768|304
1747397700000|2025-05-16 12:15:00|1772.8|1769.8|1773.8|1770.8|1773.8|1770.8|1772.8|1769.8|99
1747398000000|2025-05-16 12:20:00|1773|1770|1771.8|1768.8|1773.8|1770.8|1771|1768|239
1747398300000|2025-05-16 12:25:00|1772|1769|1773.8|1770.8|1774.3|1771.3|1771|1768|206
1747398600000|2025-05-16 12:30:00|1772.8|1769.8|1772.8|1769.8|1773|1770|1771.8|1768.8|93
1747398900000|2025-05-16 12:35:00|1773|1770|1772.8|1769.8|1773.1|1770.1|1772.3|1769.3|93
1747399200000|2025-05-16 12:40:00|1772.1|1769.1|1774.8|1771.8|1775.8|1772.8|1771.8|1768.8|124
1747399500000|2025-05-16 12:45:00|1775.3|1772.3|1774.1|1771.1|1775.8|1772.8|1773.8|1770.8|40
1747399800000|2025-05-16 12:50:00|1774|1771|1772|1769|1774.8|1771.8|1771.8|1768.8|107
1747400100000|2025-05-16 12:55:00|1771.8|1768.8|1771.8|1768.8|1773.8|1770.8|1771.5|1768.5|90
1747400400000|2025-05-16 13:00:00|1772.2|1769.2|1770.8|1767.8|1772.2|1769.2|1770.8|1767.8|140
1747400700000|2025-05-16 13:05:00|1771|1768|1772.8|1769.8|1773.8|1770.8|1770.8|1767.8|175
1747401000000|2025-05-16 13:10:00|1772|1769|1775.1|1772.1|1775.3|1772.3|1771.8|1768.8|134
1747401300000|2025-05-16 13:15:00|1774.8|1771.8|1774|1771|1775|1772|1773.8|1770.8|66
1747401600000|2025-05-16 13:20:00|1774.1|1771.1|1772.5|1769.5|1774.5|1771.5|1771.8|1768.8|98
1747401900000|2025-05-16 13:25:00|1772.8|1769.8|1772.8|1769.8|1772.8|1769.8|1771.8|1768.8|151
1747402200000|2025-05-16 13:30:00|1773|1770|1770.1|1767.1|1773.1|1770.1|1769.3|1766.3|799
1747402500000|2025-05-16 13:35:00|1769.3|1766.3|1762.5|1759.5|1770.1|1767.1|1761.5|1758.5|2149
1747402800000|2025-05-16 13:40:00|1762.6|1759.6|1760.5|1757.5|1762.6|1759.6|1760.5|1757.5|380
1747403100000|2025-05-16 13:45:00|1759.5|1756.5|1758.6|1755.6|1760.6|1757.6|1758.5|1755.5|778
1747403400000|2025-05-16 13:50:00|1758.5|1755.5|1763.5|1760.5|1763.6|1760.6|1758.5|1755.5|909
1747403700000|2025-05-16 13:55:00|1763.3|1760.3|1760.5|1757.5|1763.5|1760.5|1760.5|1757.5|282
1747404000000|2025-05-16 14:00:00|1759.8|1756.8|1760.5|1757.5|1760.5|1757.5|1758.5|1755.5|466
1747404300000|2025-05-16 14:05:00|1759.8|1756.8|1761.5|1758.5|1761.6|1758.6|1758.5|1755.5|330
1747404600000|2025-05-16 14:10:00|1762.1|1759.1|1761.5|1758.5|1762.5|1759.5|1761.5|1758.5|189
1747404900000|2025-05-16 14:15:00|1760.5|1757.5|1759.8|1756.8|1760.5|1757.5|1759.5|1756.5|225
1747405200000|2025-05-16 14:20:00|1759.6|1756.6|1759.5|1756.5|1760.5|1757.5|1759.5|1756.5|177
1747405500000|2025-05-16 14:25:00|1759.8|1756.8|1759.8|1756.8|1761.6|1758.6|1759.5|1756.5|342
1747405800000|2025-05-16 14:30:00|1759.5|1756.5|1758.8|1755.8|1759.8|1756.8|1758.6|1755.6|110
1747406100000|2025-05-16 14:35:00|1758.5|1755.5|1751.8|1748.8|1758.5|1755.5|1751.6|1748.6|2175
1747406400000|2025-05-16 14:40:00|1751.6|1748.6|1753.5|1750.5|1754.5|1751.5|1751.5|1748.5|414
1747406700000|2025-05-16 14:45:00|1753.8|1750.8|1752.8|1749.8|1753.8|1750.8|1752.8|1749.8|157
1747407000000|2025-05-16 14:50:00|1751.8|1748.8|1751.8|1748.8|1752.1|1749.1|1751.8|1748.8|210
1747407300000|2025-05-16 14:55:00|1752.1|1749.1|1752.8|1749.8|1753.6|1750.6|1751.8|1748.8|311
1747407600000|2025-05-16 15:00:00|1753.5|1750.5|1751.8|1748.8|1753.5|1750.5|1751.8|1748.8|248
1747407900000|2025-05-16 15:05:00|1750.8|1747.8|1752.8|1749.8|1752.8|1749.8|1749.8|1746.8|410
1747408200000|2025-05-16 15:10:00|1754.5|1751.5|1753.7|1750.7|1755.8|1752.8|1752.8|1749.8|152
1747408500000|2025-05-16 15:15:00|1753.8|1750.8|1754.7|1751.7|1754.8|1751.8|1753.7|1750.7|132
1747408800000|2025-05-16 15:20:00|1754.5|1751.5|1753.2|1750.2|1754.5|1751.5|1752.7|1749.7|247
1747409100000|2025-05-16 15:25:00|1753.5|1750.5|1752.8|1749.8|1753.8|1750.8|1752.8|1749.8|207
1747409400000|2025-05-16 15:30:00|1752.7|1749.7|1752.8|1749.8|1753.7|1750.7|1751.8|1748.8|219
1747409700000|2025-05-16 15:35:00|1753.2|1750.2|1751.8|1748.8|1753.5|1750.5|1751.8|1748.8|170
1747410000000|2025-05-16 15:40:00|1752.5|1749.5|1752.8|1749.8|1752.8|1749.8|1751.8|1748.8|247
1747410300000|2025-05-16 15:45:00|1751.8|1748.8|1752.8|1749.8|1752.8|1749.8|1751.5|1748.5|315
1747410600000|2025-05-16 15:50:00|1753.8|1750.8|1753.8|1750.8|1755.8|1752.8|1753.8|1750.8|230
1747410900000|2025-05-16 15:55:00|1754.8|1751.8|1755.8|1752.8|1756.8|1753.8|1753.8|1750.8|325
1747411200000|2025-05-16 16:00:00|1755.3|1752.3|1754.8|1751.8|1755.8|1752.8|1754.8|1751.8|277
1747411500000|2025-05-16 16:05:00|1755.8|1752.8|1755.8|1752.8|1756.8|1753.8|1754|1751|215
1747411800000|2025-05-16 16:10:00|1754.8|1751.8|1755.8|1752.8|1756.1|1753.1|1754.8|1751.8|175
1747412100000|2025-05-16 16:15:00|1754.8|1751.8|1756.8|1753.8|1757.7|1754.7|1754.8|1751.8|196
1747412400000|2025-05-16 16:20:00|1757.2|1754.2|1758.8|1755.8|1758.8|1755.8|1756.7|1753.7|236
1747412700000|2025-05-16 16:25:00|1759.2|1756.2|1758.8|1755.8|1759.5|1756.5|1757.8|1754.8|184
1747413000000|2025-05-16 16:30:00|1758.5|1755.5|1758.8|1755.8|1760.2|1757.2|1757.8|1754.8|261
1747413300000|2025-05-16 16:35:00|1758.5|1755.5|1761.5|1758.5|1761.5|1758.5|1758.5|1755.5|277
1747413600000|2025-05-16 16:40:00|1761.2|1758.2|1760.7|1757.7|1761.2|1758.2|1759.5|1756.5|141
1747413900000|2025-05-16 16:45:00|1760.5|1757.5|1759.7|1756.7|1761.5|1758.5|1759.5|1756.5|490
1747414200000|2025-05-16 16:50:00|1760.5|1757.5|1757.8|1754.8|1764.5|1761.5|1757.8|1754.8|2181
1747414500000|2025-05-16 16:55:00|1758.5|1755.5|1763.5|1760.5|1763.7|1760.7|1758.5|1755.5|679
1747639800000|2025-05-19 07:30:00|1766.4|1758.9|1763.9|1760.9|1766.4|1761.9|1759.9|1756.9|253
1747640100000|2025-05-19 07:35:00|1764.6|1761.6|1760.6|1757.6|1764.6|1761.6|1760.2|1757.2|88
1747640400000|2025-05-19 07:40:00|1760.4|1757.4|1757.6|1754.6|1760.4|1757.4|1756.6|1753.6|1062
1747640700000|2025-05-19 07:45:00|1757.3|1754.3|1754.6|1751.6|1757.3|1754.3|1753.6|1750.6|160
1747641000000|2025-05-19 07:50:00|1754.3|1751.3|1756.6|1753.6|1756.6|1753.6|1753.8|1750.8|76
1747641300000|2025-05-19 07:55:00|1756.3|1753.3|1756.6|1753.6|1758.6|1755.6|1755.8|1752.8|94
1747641600000|2025-05-19 08:00:00|1757|1754|1757|1754|1759.8|1756.8|1756.8|1753.8|125
1747641900000|2025-05-19 08:05:00|1756.8|1753.8|1757.3|1754.3|1757.6|1754.6|1755.6|1752.6|43
1747642200000|2025-05-19 08:10:00|1757|1754|1756.9|1753.9|1757|1754|1755.6|1752.6|65
1747642500000|2025-05-19 08:15:00|1757.3|1754.3|1754.3|1751.3|1757.3|1754.3|1753.6|1750.6|64
1747642800000|2025-05-19 08:20:00|1754.6|1751.6|1753.6|1750.6|1754.6|1751.6|1752.8|1749.8|22
1747643100000|2025-05-19 08:25:00|1753.8|1750.8|1753.8|1750.8|1755|1752|1753.8|1750.8|66
1747643400000|2025-05-19 08:30:00|1754|1751|1755.8|1752.8|1756.8|1753.8|1754|1751|99
1747643700000|2025-05-19 08:35:00|1755.6|1752.6|1754.6|1751.6|1756.3|1753.3|1754|1751|66
1747644000000|2025-05-19 08:40:00|1754.3|1751.3|1753.6|1750.6|1755.3|1752.3|1753.6|1750.6|41
1747644300000|2025-05-19 08:45:00|1753.8|1750.8|1751.7|1748.7|1753.8|1750.8|1750.4|1747.4|2215
1747644600000|2025-05-19 08:50:00|1751.4|1748.4|1752.2|1749.2|1752.2|1749.2|1751.2|1748.2|125
1747644900000|2025-05-19 08:55:00|1752.4|1749.4|1752.2|1749.2|1752.4|1749.4|1752.2|1749.2|16
1747645200000|2025-05-19 09:00:00|1752.4|1749.4|1752.2|1749.2|1752.4|1749.4|1752.2|1749.2|24
1747645500000|2025-05-19 09:05:00|1752.4|1749.4|1752.4|1749.4|1753.2|1750.2|1752|1749|68
1747645800000|2025-05-19 09:10:00|1752.7|1749.7|1752.2|1749.2|1753.2|1750.2|1752.2|1749.2|38
1747646100000|2025-05-19 09:15:00|1752|1749|1752|1749|1752.2|1749.2|1751.2|1748.2|78
1747646400000|2025-05-19 09:20:00|1752.2|1749.2|1751.2|1748.2|1752.2|1749.2|1751.2|1748.2|27
1747646700000|2025-05-19 09:25:00|1751.4|1748.4|1751.2|1748.2|1751.4|1748.4|1751.2|1748.2|16
1747647000000|2025-05-19 09:30:00|1751|1748|1752.2|1749.2|1752.4|1749.4|1751|1748|39
1747647300000|2025-05-19 09:35:00|1752.4|1749.4|1752|1749|1752.4|1749.4|1752|1749|89
1747647600000|2025-05-19 09:40:00|1752.2|1749.2|1752.2|1749.2|1752.2|1749.2|1751.4|1748.4|32
1747647900000|2025-05-19 09:45:00|1752|1749|1751.2|1748.2|1752|1749|1751|1748|20
1747648200000|2025-05-19 09:50:00|1751.8|1748.8|1750.4|1747.4|1752|1749|1750.4|1747.4|57
1747648500000|2025-05-19 09:55:00|1751.2|1748.2|1751.4|1748.4|1752.2|1749.2|1750.4|1747.4|115
1747648800000|2025-05-19 10:00:00|1750.7|1747.7|1752.4|1749.4|1752.4|1749.4|1750.4|1747.4|55
1747649100000|2025-05-19 10:05:00|1752.2|1749.2|1751.4|1748.4|1752.2|1749.2|1751.4|1748.4|50
1747649400000|2025-05-19 10:10:00|1751.2|1748.2|1753.2|1750.2|1753.2|1750.2|1751.2|1748.2|90
1747649700000|2025-05-19 10:15:00|1753|1750|1751.4|1748.4|1753|1750|1751.2|1748.2|56
1747650000000|2025-05-19 10:20:00|1752.4|1749.4|1752.4|1749.4|1752.4|1749.4|1752|1749|12
1747650300000|2025-05-19 10:25:00|1752.2|1749.2|1752.4|1749.4|1753.2|1750.2|1751.4|1748.4|85
1747650600000|2025-05-19 10:30:00|1752.2|1749.2|1751.4|1748.4|1752.2|1749.2|1751|1748|37
1747650900000|2025-05-19 10:35:00|1752|1749|1752.4|1749.4|1752.4|1749.4|1752|1749|32
1747651200000|2025-05-19 10:40:00|1752.2|1749.2|1753.4|1750.4|1753.4|1750.4|1752.2|1749.2|25
1747651500000|2025-05-19 10:45:00|1754.2|1751.2|1755|1752|1755.2|1752.2|1754.2|1751.2|33
1747651800000|2025-05-19 10:50:00|1755.2|1752.2|1754.8|1751.8|1757|1754|1754.5|1751.5|278
1747652100000|2025-05-19 10:55:00|1755|1752|1755|1752|1756|1753|1755|1752|27
1747652400000|2025-05-19 11:00:00|1756|1753|1758.8|1755.8|1759|1756|1756|1753|125
1747652700000|2025-05-19 11:05:00|1758.6|1755.6|1758|1755|1759|1756|1757.8|1754.8|130
1747653000000|2025-05-19 11:10:00|1758.2|1755.2|1758|1755|1759|1756|1758|1755|87
1747653300000|2025-05-19 11:15:00|1758.6|1755.6|1756|1753|1759|1756|1756|1753|62
1747653600000|2025-05-19 11:20:00|1756.2|1753.2|1758.8|1755.8|1759|1756|1756.2|1753.2|45
1747653900000|2025-05-19 11:25:00|1759|1756|1758|1755|1759|1756|1758|1755|24
1747654200000|2025-05-19 11:30:00|1757|1754|1756|1753|1757|1754|1756|1753|83
1747654500000|2025-05-19 11:35:00|1757.8|1754.8|1757|1754|1758|1755|1757|1754|23
1747654800000|2025-05-19 11:40:00|1757.7|1754.7|1756.8|1753.8|1757.7|1754.7|1756.8|1753.8|94
1747655100000|2025-05-19 11:45:00|1757|1754|1757|1754|1757|1754|1756.8|1753.8|13
1747655400000|2025-05-19 11:50:00|1756.4|1753.4|1757|1754|1758|1755|1756|1753|58
1747655700000|2025-05-19 11:55:00|1757.7|1754.7|1758|1755|1758|1755|1757|1754|110
1747656000000|2025-05-19 12:00:00|1758.7|1755.7|1765.7|1762.7|1765.8|1762.8|1758.7|1755.7|296
1747656300000|2025-05-19 12:05:00|1766|1763|1766|1763|1767|1764|1763.8|1760.8|306
1747656600000|2025-05-19 12:10:00|1766.3|1763.3|1767.7|1764.7|1767.7|1764.7|1761.8|1758.8|296
1747656900000|2025-05-19 12:15:00|1767.3|1764.3|1771.3|1768.3|1771.8|1768.8|1767.3|1764.3|437
1747657200000|2025-05-19 12:20:00|1772.3|1769.3|1776.5|1773.5|1777.3|1774.3|1771.3|1768.3|762
1747657500000|2025-05-19 12:25:00|1776.3|1773.3|1774.3|1771.3|1776.5|1773.5|1774.3|1771.3|304
1747657800000|2025-05-19 12:30:00|1774.5|1771.5|1773.5|1770.5|1775.1|1772.1|1773.3|1770.3|468
1747658100000|2025-05-19 12:35:00|1773.3|1770.3|1773|1770|1773.3|1770.3|1771.5|1768.5|339
1747658400000|2025-05-19 12:40:00|1773.3|1770.3|1773.3|1770.3|1773.5|1770.5|1772.5|1769.5|211
1747658700000|2025-05-19 12:45:00|1772.3|1769.3|1770.5|1767.5|1773|1770|1770.3|1767.3|220
1747659000000|2025-05-19 12:50:00|1770.3|1767.3|1766.7|1763.7|1770.3|1767.3|1766.7|1763.7|309
1747659300000|2025-05-19 12:55:00|1765.7|1762.7|1765.7|1762.7|1766.7|1763.7|1765.7|1762.7|166
1747659600000|2025-05-19 13:00:00|1766.7|1763.7|1768.7|1765.7|1769.7|1766.7|1765.7|1762.7|180
1747659900000|2025-05-19 13:05:00|1769|1766|1770.3|1767.3|1770.3|1767.3|1768.7|1765.7|102
1747660200000|2025-05-19 13:10:00|1769.7|1766.7|1768.7|1765.7|1769.7|1766.7|1767.7|1764.7|127
1747660500000|2025-05-19 13:15:00|1769.3|1766.3|1770.3|1767.3|1770.3|1767.3|1768.5|1765.5|75
1747660800000|2025-05-19 13:20:00|1771.7|1768.7|1771.3|1768.3|1771.7|1768.7|1769.7|1766.7|155
1747661100000|2025-05-19 13:25:00|1771.5|1768.5|1771.3|1768.3|1772.3|1769.3|1770.7|1767.7|131
1747661400000|2025-05-19 13:30:00|1772.3|1769.3|1771.5|1768.5|1772.5|1769.5|1771.3|1768.3|276
1747661700000|2025-05-19 13:35:00|1771.3|1768.3|1765.7|1762.7|1771.3|1768.3|1765|1762|398
1747662000000|2025-05-19 13:40:00|1765.9|1762.9|1766.7|1763.7|1768.7|1765.7|1765.7|1762.7|197
1747662300000|2025-05-19 13:45:00|1767.3|1764.3|1770.7|1767.7|1770.7|1767.7|1767.3|1764.3|178
1747662600000|2025-05-19 13:50:00|1769.9|1766.9|1774.7|1771.7|1775.7|1772.7|1768.9|1765.9|527
1747662900000|2025-05-19 13:55:00|1774.4|1771.4|1770.9|1767.9|1774.4|1771.4|1770.1|1767.1|98
1747663200000|2025-05-19 14:00:00|1771.1|1768.1|1770.7|1767.7|1771.7|1768.7|1768.9|1765.9|196
1747663500000|2025-05-19 14:05:00|1769.7|1766.7|1770.1|1767.1|1770.9|1767.9|1768.1|1765.1|166
1747663800000|2025-05-19 14:10:00|1769.9|1766.9|1773.1|1770.1|1773.7|1770.7|1769.9|1766.9|183
1747664100000|2025-05-19 14:15:00|1772.9|1769.9|1771.1|1768.1|1772.9|1769.9|1770.7|1767.7|73
1747664400000|2025-05-19 14:20:00|1770.9|1767.9|1769.1|1766.1|1771.1|1768.1|1768.1|1765.1|358
1747664700000|2025-05-19 14:25:00|1768.7|1765.7|1771.1|1768.1|1771.7|1768.7|1768.7|1765.7|181
1747665000000|2025-05-19 14:30:00|1771.7|1768.7|1773.7|1770.7|1774.1|1771.1|1771.7|1768.7|130
1747665300000|2025-05-19 14:35:00|1773.1|1770.1|1773.7|1770.7|1774.7|1771.7|1772.7|1769.7|126
1747665600000|2025-05-19 14:40:00|1773.1|1770.1|1766.9|1763.9|1773.7|1770.7|1763.1|1760.1|674
1747665900000|2025-05-19 14:45:00|1766.7|1763.7|1767.9|1764.9|1768.7|1765.7|1766.7|1763.7|224
1747666200000|2025-05-19 14:50:00|1768.1|1765.1|1766.9|1763.9|1768.1|1765.1|1766.7|1763.7|55
1747666500000|2025-05-19 14:55:00|1767.1|1764.1|1764.1|1761.1|1767.7|1764.7|1763.1|1760.1|279
1747666800000|2025-05-19 15:00:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1763.1|1760.1|147
1747667100000|2025-05-19 15:05:00|1764.7|1761.7|1766.1|1763.1|1766.1|1763.1|1764.1|1761.1|183
1747667400000|2025-05-19 15:10:00|1765.7|1762.7|1766.7|1763.7|1768.7|1765.7|1764.4|1761.4|252
1747667700000|2025-05-19 15:15:00|1765.9|1762.9|1767.7|1764.7|1767.7|1764.7|1765.7|1762.7|133
1747668000000|2025-05-19 15:20:00|1768.7|1765.7|1769.7|1766.7|1769.7|1766.7|1766.7|1763.7|148
1747668300000|2025-05-19 15:25:00|1769.1|1766.1|1766.2|1763.2|1769.1|1766.1|1765.1|1762.1|176
1747668600000|2025-05-19 15:30:00|1766.7|1763.7|1764.7|1761.7|1766.7|1763.7|1763.7|1760.7|225
1747668900000|2025-05-19 15:35:00|1765.1|1762.1|1764.9|1761.9|1765.7|1762.7|1763.9|1760.9|193
1747669200000|2025-05-19 15:40:00|1765.1|1762.1|1766.7|1763.7|1766.7|1763.7|1765.1|1762.1|51
1747669500000|2025-05-19 15:45:00|1767.1|1764.1|1766.7|1763.7|1767.7|1764.7|1765.7|1762.7|179
1747669800000|2025-05-19 15:50:00|1766.9|1763.9|1765.1|1762.1|1766.9|1763.9|1765.1|1762.1|119
1747670100000|2025-05-19 15:55:00|1765.4|1762.4|1762.9|1759.9|1765.4|1762.4|1762.7|1759.7|95
1747670400000|2025-05-19 16:00:00|1762.7|1759.7|1762.7|1759.7|1763.7|1760.7|1761.9|1758.9|140
1747670700000|2025-05-19 16:05:00|1762.9|1759.9|1761.9|1758.9|1762.9|1759.9|1761.7|1758.7|98
1747671000000|2025-05-19 16:10:00|1761.7|1758.7|1762.7|1759.7|1762.7|1759.7|1761.7|1758.7|117
1747671300000|2025-05-19 16:15:00|1760.7|1757.7|1760.7|1757.7|1760.7|1757.7|1759.7|1756.7|248
1747671600000|2025-05-19 16:20:00|1759.9|1756.9|1759.7|1756.7|1760.7|1757.7|1759.4|1756.4|157
1747671900000|2025-05-19 16:25:00|1760.1|1757.1|1759.9|1756.9|1761.7|1758.7|1759.7|1756.7|177
1747672200000|2025-05-19 16:30:00|1759.7|1756.7|1761.7|1758.7|1761.7|1758.7|1759.7|1756.7|280
1747672500000|2025-05-19 16:35:00|1762.7|1759.7|1762.7|1759.7|1763.7|1760.7|1761.7|1758.7|175
1747672800000|2025-05-19 16:40:00|1762.4|1759.4|1760.1|1757.1|1763.7|1760.7|1760.1|1757.1|1244
1747673100000|2025-05-19 16:45:00|1759.3|1756.3|1760.3|1757.3|1760.3|1757.3|1759.1|1756.1|237
1747673400000|2025-05-19 16:50:00|1759.5|1756.5|1753.5|1750.5|1760.1|1757.1|1753.1|1750.1|1947
1747673700000|2025-05-19 16:55:00|1754.1|1751.1|1756.1|1753.1|1757.1|1754.1|1754.1|1751.1|900
1747726200000|2025-05-20 07:30:00|1754.5|1751.5|1757.7|1754.7|1758.7|1755.7|1752.5|1749.5|542
1747726500000|2025-05-20 07:35:00|1759.5|1756.5|1760.7|1757.7|1760.7|1757.7|1756.7|1753.7|183
1747726800000|2025-05-20 07:40:00|1761|1758|1758|1755|1761|1758|1757.7|1754.7|47
1747727100000|2025-05-20 07:45:00|1757.5|1754.5|1753.7|1750.7|1757.5|1754.5|1752.7|1749.7|176
1747727400000|2025-05-20 07:50:00|1753.5|1750.5|1753.3|1750.3|1754.3|1751.3|1753.3|1750.3|33
1747727700000|2025-05-20 07:55:00|1753.7|1750.7|1753|1750|1755.3|1752.3|1752.7|1749.7|169
1747728000000|2025-05-20 08:00:00|1753.3|1750.3|1747.7|1744.7|1754|1751|1746.2|1743.2|202
1747728300000|2025-05-20 08:05:00|1746.7|1743.7|1748.5|1745.5|1749.3|1746.3|1746.3|1743.3|92
1747728600000|2025-05-20 08:10:00|1747.7|1744.7|1747.7|1744.7|1748.3|1745.3|1746.7|1743.7|114
1747728900000|2025-05-20 08:15:00|1747.5|1744.5|1746.7|1743.7|1747.7|1744.7|1746.5|1743.5|105
1747729200000|2025-05-20 08:20:00|1747.5|1744.5|1747.3|1744.3|1748.3|1745.3|1746.7|1743.7|216
1747729500000|2025-05-20 08:25:00|1747|1744|1747.3|1744.3|1747.3|1744.3|1747|1744|55
1747729800000|2025-05-20 08:30:00|1748.5|1745.5|1747.3|1744.3|1749.3|1746.3|1747.3|1744.3|66
1747730100000|2025-05-20 08:35:00|1748|1745|1748.3|1745.3|1748.5|1745.5|1747.3|1744.3|26
1747730400000|2025-05-20 08:40:00|1748.5|1745.5|1747.5|1744.5|1749.5|1746.5|1747|1744|317
1747730700000|2025-05-20 08:45:00|1747.3|1744.3|1747.5|1744.5|1748.3|1745.3|1746.3|1743.3|51
1747731000000|2025-05-20 08:50:00|1747.3|1744.3|1747.3|1744.3|1748.3|1745.3|1747.3|1744.3|34
1747731300000|2025-05-20 08:55:00|1747.5|1744.5|1748.9|1745.9|1748.9|1745.9|1747.3|1744.3|453
1747731600000|2025-05-20 09:00:00|1749.3|1746.3|1749.1|1746.1|1749.3|1746.3|1748.1|1745.1|84
1747731900000|2025-05-20 09:05:00|1749.3|1746.3|1752.6|1749.6|1752.9|1749.9|1749.3|1746.3|98
1747732200000|2025-05-20 09:10:00|1752.4|1749.4|1751.9|1748.9|1752.9|1749.9|1751.9|1748.9|43
1747732500000|2025-05-20 09:15:00|1752.3|1749.3|1755.9|1752.9|1755.9|1752.9|1751.9|1748.9|35
1747732800000|2025-05-20 09:20:00|1755.3|1752.3|1755.1|1752.1|1756.9|1753.9|1754.9|1751.9|73
1747733100000|2025-05-20 09:25:00|1754.9|1751.9|1753.9|1750.9|1755.1|1752.1|1753.9|1750.9|37
1747733400000|2025-05-20 09:30:00|1754.1|1751.1|1753.9|1750.9|1754.1|1751.1|1753.9|1750.9|21
1747733700000|2025-05-20 09:35:00|1752.9|1749.9|1752.9|1749.9|1753.3|1750.3|1752.9|1749.9|47
1747734000000|2025-05-20 09:40:00|1751.9|1748.9|1752.9|1749.9|1752.9|1749.9|1750.9|1747.9|56
1747734300000|2025-05-20 09:45:00|1753.7|1750.7|1752.9|1749.9|1753.9|1750.9|1752.9|1749.9|134
1747734600000|2025-05-20 09:50:00|1753.3|1750.3|1754.9|1751.9|1754.9|1751.9|1753.3|1750.3|63
1747734900000|2025-05-20 09:55:00|1754.3|1751.3|1753.1|1750.1|1754.6|1751.6|1752.9|1749.9|39
1747735200000|2025-05-20 10:00:00|1753.6|1750.6|1753.9|1750.9|1754.9|1751.9|1753.4|1750.4|29
1747735500000|2025-05-20 10:05:00|1754.2|1751.2|1755.9|1752.9|1755.9|1752.9|1753.9|1750.9|88
1747735800000|2025-05-20 10:10:00|1756.9|1753.9|1755.4|1752.4|1756.9|1753.9|1754.9|1751.9|50
1747736100000|2025-05-20 10:15:00|1755.1|1752.1|1755.9|1752.9|1756.1|1753.1|1755.1|1752.1|9
1747736400000|2025-05-20 10:20:00|1756.9|1753.9|1755.4|1752.4|1756.9|1753.9|1754.9|1751.9|21
1747736700000|2025-05-20 10:25:00|1755.1|1752.1|1754.9|1751.9|1755.1|1752.1|1754.9|1751.9|5
1747737000000|2025-05-20 10:30:00|1754.3|1751.3|1754.9|1751.9|1754.9|1751.9|1754.1|1751.1|11
1747737300000|2025-05-20 10:35:00|1755.9|1752.9|1756.6|1753.6|1756.9|1753.9|1755.9|1752.9|20
1747737600000|2025-05-20 10:40:00|1756.1|1753.1|1756.9|1753.9|1756.9|1753.9|1755.9|1752.9|19
1747737900000|2025-05-20 10:45:00|1757.4|1754.4|1757.4|1754.4|1757.9|1754.9|1756.9|1753.9|110
1747738200000|2025-05-20 10:50:00|1757.1|1754.1|1756.9|1753.9|1757.1|1754.1|1756.9|1753.9|31
1747738500000|2025-05-20 10:55:00|1754.9|1751.9|1756.1|1753.1|1756.1|1753.1|1754.9|1751.9|40
1747738800000|2025-05-20 11:00:00|1755.9|1752.9|1755.9|1752.9|1756.9|1753.9|1755.9|1752.9|90
1747739100000|2025-05-20 11:05:00|1755.3|1752.3|1754.9|1751.9|1755.3|1752.3|1754.9|1751.9|32
1747739400000|2025-05-20 11:10:00|1754.6|1751.6|1756.9|1753.9|1756.9|1753.9|1753.9|1750.9|112
1747739700000|2025-05-20 11:15:00|1757.1|1754.1|1760.1|1757.1|1761.1|1758.1|1757.1|1754.1|154
1747740000000|2025-05-20 11:20:00|1760.6|1757.6|1758.1|1755.1|1760.6|1757.6|1758.1|1755.1|71
1747740300000|2025-05-20 11:25:00|1757.5|1754.5|1757.9|1754.9|1757.9|1754.9|1756.1|1753.1|27
1747740600000|2025-05-20 11:30:00|1758.1|1755.1|1756.9|1753.9|1758.1|1755.1|1756.9|1753.9|20
1747740900000|2025-05-20 11:35:00|1757.9|1754.9|1758.9|1755.9|1759.6|1756.6|1757.9|1754.9|271
1747741200000|2025-05-20 11:40:00|1757.9|1754.9|1757.9|1754.9|1758.9|1755.9|1757.9|1754.9|59
1747741500000|2025-05-20 11:45:00|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|9
1747741800000|2025-05-20 11:50:00|1757.1|1754.1|1756|1753|1757.5|1754.5|1755.6|1752.6|53
1747742100000|2025-05-20 11:55:00|1756.1|1753.1|1753.3|1750.3|1756.1|1753.1|1753.1|1750.1|32
1747742400000|2025-05-20 12:00:00|1754|1751|1755.1|1752.1|1756.1|1753.1|1754|1751|90
1747742700000|2025-05-20 12:05:00|1755.5|1752.5|1755.3|1752.3|1757|1754|1754.1|1751.1|166
1747743000000|2025-05-20 12:10:00|1755|1752|1755|1752|1756|1753|1753.1|1750.1|212
1747743300000|2025-05-20 12:15:00|1755.1|1752.1|1758|1755|1759|1756|1754.1|1751.1|318
1747743600000|2025-05-20 12:20:00|1758.6|1755.6|1756|1753|1758.6|1755.6|1755|1752|207
1747743900000|2025-05-20 12:25:00|1756.6|1753.6|1756|1753|1758|1755|1755|1752|174
1747744200000|2025-05-20 12:30:00|1756.2|1753.2|1756|1753|1757|1754|1755.5|1752.5|83
1747744500000|2025-05-20 12:35:00|1758|1755|1757|1754|1759|1756|1757|1754|231
1747744800000|2025-05-20 12:40:00|1757.2|1754.2|1756|1753|1757.2|1754.2|1755|1752|105
1747745100000|2025-05-20 12:45:00|1755.3|1752.3|1755|1752|1756.3|1753.3|1755|1752|107
1747745400000|2025-05-20 12:50:00|1754.3|1751.3|1751.3|1748.3|1754.3|1751.3|1751|1748|156
1747745700000|2025-05-20 12:55:00|1751|1748|1753|1750|1754|1751|1749.4|1746.4|123
1747746000000|2025-05-20 13:00:00|1752.4|1749.4|1751|1748|1752.4|1749.4|1748.4|1745.4|294
1747746300000|2025-05-20 13:05:00|1752|1749|1761.2|1758.2|1763|1760|1752|1749|702
1747746600000|2025-05-20 13:10:00|1761|1758|1760.8|1757.8|1763|1760|1759|1756|343
1747746900000|2025-05-20 13:15:00|1760.6|1757.6|1759.6|1756.6|1760.6|1757.6|1758.6|1755.6|165
1747747200000|2025-05-20 13:20:00|1760.6|1757.6|1759.6|1756.6|1760.6|1757.6|1758.6|1755.6|301
1747747500000|2025-05-20 13:25:00|1759.8|1756.8|1760.6|1757.6|1760.6|1757.6|1759.6|1756.6|115
1747747800000|2025-05-20 13:30:00|1759|1756|1752|1749|1759.6|1756.6|1751.7|1748.7|568
1747748100000|2025-05-20 13:35:00|1751.4|1748.4|1750|1747|1751.4|1748.4|1749|1746|375
1747748400000|2025-05-20 13:40:00|1751|1748|1750.4|1747.4|1752|1749|1750|1747|143
1747748700000|2025-05-20 13:45:00|1751|1748|1752.2|1749.2|1752.4|1749.4|1751|1748|116
1747749000000|2025-05-20 13:50:00|1752|1749|1753|1750|1754|1751|1752|1749|123
1747749300000|2025-05-20 13:55:00|1753.2|1750.2|1753.4|1750.4|1756|1753|1753|1750|263
1747749600000|2025-05-20 14:00:00|1754|1751|1757.2|1754.2|1757.4|1754.4|1753.2|1750.2|244
1747749900000|2025-05-20 14:05:00|1758|1755|1756.4|1753.4|1758.2|1755.2|1755|1752|377
1747750200000|2025-05-20 14:10:00|1756.2|1753.2|1756|1753|1758.2|1755.2|1756|1753|291
1747750500000|2025-05-20 14:15:00|1756.2|1753.2|1755|1752|1757|1754|1753.2|1750.2|242
1747750800000|2025-05-20 14:20:00|1754.2|1751.2|1753.4|1750.4|1754.4|1751.4|1753.4|1750.4|173
1747751100000|2025-05-20 14:25:00|1753.2|1750.2|1753.4|1750.4|1754.2|1751.2|1753.2|1750.2|196
1747751400000|2025-05-20 14:30:00|1753.2|1750.2|1753|1750|1754.4|1751.4|1751.4|1748.4|249
1747751700000|2025-05-20 14:35:00|1753.2|1750.2|1753.4|1750.4|1754.2|1751.2|1753|1750|160
1747752000000|2025-05-20 14:40:00|1753|1750|1751.2|1748.2|1753.2|1750.2|1751|1748|194
1747752300000|2025-05-20 14:45:00|1751|1748|1753.2|1750.2|1753.4|1750.4|1751|1748|130
1747752600000|2025-05-20 14:50:00|1753|1750|1752.4|1749.4|1753.2|1750.2|1751.4|1748.4|166
1747752900000|2025-05-20 14:55:00|1753|1750|1751.2|1748.2|1753.4|1750.4|1751|1748|254
1747753200000|2025-05-20 15:00:00|1751|1748|1751|1748|1752|1749|1750.4|1747.4|120
1747753500000|2025-05-20 15:05:00|1750.4|1747.4|1748|1745|1750.4|1747.4|1748|1745|226
1747753800000|2025-05-20 15:10:00|1747|1744|1745|1742|1747|1744|1744.4|1741.4|468
1747754100000|2025-05-20 15:15:00|1745.2|1742.2|1745|1742|1745.4|1742.4|1745|1742|292
1747754400000|2025-05-20 15:20:00|1744|1741|1738.4|1735.4|1744|1741|1738.4|1735.4|1644
1747754700000|2025-05-20 15:25:00|1738.6|1735.6|1739.4|1736.4|1740.4|1737.4|1738.4|1735.4|365
1747755000000|2025-05-20 15:30:00|1739.8|1736.8|1739.4|1736.4|1739.8|1736.8|1738.4|1735.4|242
1747755300000|2025-05-20 15:35:00|1738.6|1735.6|1739.4|1736.4|1739.4|1736.4|1738.4|1735.4|155
1747755600000|2025-05-20 15:40:00|1738.8|1735.8|1738.1|1735.1|1739.4|1736.4|1736.8|1733.8|337
1747755900000|2025-05-20 15:45:00|1738.4|1735.4|1736.4|1733.4|1738.4|1735.4|1735.4|1732.4|494
1747756200000|2025-05-20 15:50:00|1735.4|1732.4|1735.4|1732.4|1735.6|1732.6|1735.1|1732.1|172
1747756500000|2025-05-20 15:55:00|1735.8|1732.8|1735.4|1732.4|1735.8|1732.8|1735.4|1732.4|98
1747756800000|2025-05-20 16:00:00|1734.8|1731.8|1735.8|1732.8|1736.4|1733.4|1734.8|1731.8|311
1747757100000|2025-05-20 16:05:00|1735.4|1732.4|1736.4|1733.4|1736.6|1733.6|1735.1|1732.1|298
1747757400000|2025-05-20 16:10:00|1736.6|1733.6|1737.4|1734.4|1737.6|1734.6|1735.6|1732.6|235
1747757700000|2025-05-20 16:15:00|1736.8|1733.8|1736.6|1733.6|1736.8|1733.8|1736.4|1733.4|142
1747758000000|2025-05-20 16:20:00|1736.4|1733.4|1737.4|1734.4|1737.6|1734.6|1736.4|1733.4|256
1747758300000|2025-05-20 16:25:00|1737.6|1734.6|1739.4|1736.4|1739.4|1736.4|1737.6|1734.6|96
1747758600000|2025-05-20 16:30:00|1739.8|1736.8|1740.8|1737.8|1742.6|1739.6|1739.8|1736.8|306
1747758900000|2025-05-20 16:35:00|1740.6|1737.6|1740.8|1737.8|1740.8|1737.8|1739.8|1736.8|195
1747759200000|2025-05-20 16:40:00|1741.4|1738.4|1741.8|1738.8|1741.8|1738.8|1740.8|1737.8|194
1747759500000|2025-05-20 16:45:00|1741.6|1738.6|1742.1|1739.1|1742.8|1739.8|1741.6|1738.6|323
1747759800000|2025-05-20 16:50:00|1742.8|1739.8|1743.2|1740.2|1744.4|1741.4|1742.4|1739.4|1799
1747760100000|2025-05-20 16:55:00|1743|1740|1749.2|1746.2|1749.7|1746.7|1743|1740|1166
1747812600000|2025-05-21 07:30:00|1749.7|1746.7|1750.6|1747.6|1752.1|1749.1|1746.4|1743.4|212
1747812900000|2025-05-21 07:35:00|1750.4|1747.4|1751.4|1748.4|1751.6|1748.6|1749.6|1746.6|26
1747813200000|2025-05-21 07:40:00|1750.9|1747.9|1750.4|1747.4|1751.2|1748.2|1749.6|1746.6|70
1747813500000|2025-05-21 07:45:00|1750.2|1747.2|1752.4|1749.4|1752.6|1749.6|1747.6|1744.6|137
1747813800000|2025-05-21 07:50:00|1752.6|1749.6|1754.6|1751.6|1756.6|1753.6|1752.6|1749.6|142
1747814100000|2025-05-21 07:55:00|1754.4|1751.4|1754.6|1751.6|1754.6|1751.6|1753.6|1750.6|15
1747814400000|2025-05-21 08:00:00|1755.4|1752.4|1763.4|1760.4|1763.4|1760.4|1755.4|1752.4|672
1747814700000|2025-05-21 08:05:00|1763.6|1760.6|1763.2|1760.2|1764.6|1761.6|1762.6|1759.6|300
1747815000000|2025-05-21 08:10:00|1762.9|1759.9|1761.6|1758.6|1762.9|1759.9|1761.6|1758.6|65
1747815300000|2025-05-21 08:15:00|1761.2|1758.2|1761.2|1758.2|1761.2|1758.2|1760.4|1757.4|41
1747815600000|2025-05-21 08:20:00|1760.6|1757.6|1760.2|1757.2|1761.2|1758.2|1760.2|1757.2|14
1747815900000|2025-05-21 08:25:00|1760.4|1757.4|1761.4|1758.4|1762.4|1759.4|1760.4|1757.4|20
1747816200000|2025-05-21 08:30:00|1761.6|1758.6|1760.6|1757.6|1762.2|1759.2|1760.4|1757.4|21
1747816500000|2025-05-21 08:35:00|1760.4|1757.4|1762.2|1759.2|1762.4|1759.4|1760.4|1757.4|73
1747816800000|2025-05-21 08:40:00|1761.6|1758.6|1761.6|1758.6|1761.6|1758.6|1761.4|1758.4|9
1747817100000|2025-05-21 08:45:00|1762.2|1759.2|1761.2|1758.2|1762.6|1759.6|1761.2|1758.2|41
1747817400000|2025-05-21 08:50:00|1761|1758|1762.2|1759.2|1762.2|1759.2|1760.4|1757.4|20
1747817700000|2025-05-21 08:55:00|1762.4|1759.4|1759.4|1756.4|1762.4|1759.4|1759.4|1756.4|36
1747818000000|2025-05-21 09:00:00|1759.6|1756.6|1763.6|1760.6|1763.6|1760.6|1759.6|1756.6|76
1747818300000|2025-05-21 09:05:00|1763.4|1760.4|1762.4|1759.4|1763.4|1760.4|1762.4|1759.4|20
1747818600000|2025-05-21 09:10:00|1762.6|1759.6|1762.4|1759.4|1763.4|1760.4|1762.2|1759.2|25
1747818900000|2025-05-21 09:15:00|1762.6|1759.6|1763.2|1760.2|1763.6|1760.6|1762.6|1759.6|42
1747819200000|2025-05-21 09:20:00|1763.4|1760.4|1763.9|1760.9|1765.4|1762.4|1762.6|1759.6|166
1747819500000|2025-05-21 09:25:00|1764.2|1761.2|1764.4|1761.4|1764.6|1761.6|1763.2|1760.2|74
1747819800000|2025-05-21 09:30:00|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|1764.4|1761.4|21
1747820100000|2025-05-21 09:35:00|1765.2|1762.2|1764.4|1761.4|1765.2|1762.2|1764.2|1761.2|21
1747820400000|2025-05-21 09:40:00|1764.2|1761.2|1765.6|1762.6|1765.9|1762.9|1764.2|1761.2|179
1747820700000|2025-05-21 09:45:00|1763.2|1760.2|1764.2|1761.2|1765.2|1762.2|1763.2|1760.2|62
1747821000000|2025-05-21 09:50:00|1764.4|1761.4|1764.2|1761.2|1765.4|1762.4|1763.9|1760.9|51
1747821300000|2025-05-21 09:55:00|1764.4|1761.4|1764.2|1761.2|1764.6|1761.6|1764.2|1761.2|7
1747821600000|2025-05-21 10:00:00|1764.4|1761.4|1766.6|1763.6|1766.6|1763.6|1764.4|1761.4|58
1747821900000|2025-05-21 10:05:00|1766.4|1763.4|1766.6|1763.6|1766.6|1763.6|1766.2|1763.2|26
1747822200000|2025-05-21 10:10:00|1765.6|1762.6|1765.6|1762.6|1766.6|1763.6|1765.6|1762.6|48
1747822500000|2025-05-21 10:15:00|1762.6|1759.6|1762.6|1759.6|1763.2|1760.2|1762.6|1759.6|28
1747822800000|2025-05-21 10:20:00|||||||||4
1747823100000|2025-05-21 10:25:00|1762.8|1759.8|1763.6|1760.6|1763.6|1760.6|1762.8|1759.8|133
1747823400000|2025-05-21 10:30:00|1763.4|1760.4|1763.4|1760.4|1763.6|1760.6|1762.6|1759.6|24
1747823700000|2025-05-21 10:35:00|1763.2|1760.2|1761.4|1758.4|1763.6|1760.6|1761.4|1758.4|20
1747824000000|2025-05-21 10:40:00|1761.8|1758.8|1760.6|1757.6|1762.6|1759.6|1760.4|1757.4|75
1747824300000|2025-05-21 10:45:00|1760.4|1757.4|1757.4|1754.4|1760.4|1757.4|1756.6|1753.6|94
1747824600000|2025-05-21 10:50:00|1757.6|1754.6|1756.6|1753.6|1757.6|1754.6|1756.6|1753.6|66
1747824900000|2025-05-21 10:55:00|1756.4|1753.4|1756.6|1753.6|1756.6|1753.6|1755.1|1752.1|252
1747825200000|2025-05-21 11:00:00|1756.4|1753.4|1757.6|1754.6|1758.4|1755.4|1756.4|1753.4|48
1747825500000|2025-05-21 11:05:00|1757.2|1754.2|1756.2|1753.2|1757.2|1754.2|1754.6|1751.6|49
1747825800000|2025-05-21 11:10:00|1756.4|1753.4|1756.6|1753.6|1757.4|1754.4|1755.6|1752.6|25
1747826100000|2025-05-21 11:15:00|1756.4|1753.4|1756.2|1753.2|1756.6|1753.6|1755.6|1752.6|19
1747826400000|2025-05-21 11:20:00|1756.4|1753.4|1756.6|1753.6|1756.6|1753.6|1755.6|1752.6|37
1747826700000|2025-05-21 11:25:00|1756.4|1753.4|1756.6|1753.6|1756.6|1753.6|1755.6|1752.6|9
1747827000000|2025-05-21 11:30:00|1756.9|1753.9|1757.4|1754.4|1757.9|1754.9|1756.6|1753.6|49
1747827300000|2025-05-21 11:35:00|1757.6|1754.6|1754.6|1751.6|1757.6|1754.6|1754.6|1751.6|31
1747827600000|2025-05-21 11:40:00|1754.4|1751.4|1756.2|1753.2|1756.2|1753.2|1754.4|1751.4|38
1747827900000|2025-05-21 11:45:00|1755.4|1752.4|1755.2|1752.2|1755.6|1752.6|1755.2|1752.2|26
1747828200000|2025-05-21 11:50:00|1754.4|1751.4|1755.2|1752.2|1755.4|1752.4|1754.2|1751.2|65
1747828500000|2025-05-21 11:55:00|1755.6|1752.6|1755.2|1752.2|1756.4|1753.4|1755.2|1752.2|21
1747828800000|2025-05-21 12:00:00|1755.4|1752.4|1746.7|1743.7|1755.4|1752.4|1746.6|1743.6|293
1747829100000|2025-05-21 12:05:00|1746.4|1743.4|1748.5|1745.5|1748.7|1745.7|1746.4|1743.4|202
1747829400000|2025-05-21 12:10:00|1748|1745|1747.2|1744.2|1748|1745|1744.7|1741.7|229
1747829700000|2025-05-21 12:15:00|1747.7|1744.7|1752.3|1749.3|1753.3|1750.3|1747.3|1744.3|274
1747830000000|2025-05-21 12:20:00|1752.7|1749.7|1750.7|1747.7|1754.7|1751.7|1750.7|1747.7|223
1747830300000|2025-05-21 12:25:00|1750.3|1747.3|1752.7|1749.7|1753.5|1750.5|1749.5|1746.5|139
1747830600000|2025-05-21 12:30:00|1753.3|1750.3|1753.5|1750.5|1753.7|1750.7|1752.5|1749.5|119
1747830900000|2025-05-21 12:35:00|1754.3|1751.3|1752.7|1749.7|1755.7|1752.7|1752.5|1749.5|172
1747831200000|2025-05-21 12:40:00|1752.3|1749.3|1754.3|1751.3|1754.3|1751.3|1752.3|1749.3|68
1747831500000|2025-05-21 12:45:00|1754.5|1751.5|1757.3|1754.3|1757.5|1754.5|1754.3|1751.3|127
1747831800000|2025-05-21 12:50:00|1757.5|1754.5|1758.7|1755.7|1758.7|1755.7|1757.3|1754.3|183
1747832100000|2025-05-21 12:55:00|1758.5|1755.5|1757.3|1754.3|1758.5|1755.5|1757.3|1754.3|120
1747832400000|2025-05-21 13:00:00|1757.5|1754.5|1758.3|1755.3|1759.5|1756.5|1755.7|1752.7|256
1747832700000|2025-05-21 13:05:00|1758.5|1755.5|1755.7|1752.7|1758.5|1755.5|1755.7|1752.7|162
1747833000000|2025-05-21 13:10:00|1755.3|1752.3|1758.3|1755.3|1758.3|1755.3|1754.5|1751.5|115
1747833300000|2025-05-21 13:15:00|1758.5|1755.5|1757.5|1754.5|1758.7|1755.7|1757.5|1754.5|45
1747833600000|2025-05-21 13:20:00|1757.3|1754.3|1757.3|1754.3|1757.3|1754.3|1754.3|1751.3|136
1747833900000|2025-05-21 13:25:00|1757.8|1754.8|1759.3|1756.3|1759.3|1756.3|1757.8|1754.8|66
1747834200000|2025-05-21 13:30:00|1758.7|1755.7|1760.3|1757.3|1762.3|1759.3|1758.5|1755.5|157
1747834500000|2025-05-21 13:35:00|1761.3|1758.3|1758.3|1755.3|1761.3|1758.3|1757.5|1754.5|115
1747834800000|2025-05-21 13:40:00|1759.5|1756.5|1761.5|1758.5|1761.7|1758.7|1758|1755|310
1747835100000|2025-05-21 13:45:00|1762.5|1759.5|1761.5|1758.5|1763.3|1760.3|1761.5|1758.5|401
1747835400000|2025-05-21 13:50:00|1761.3|1758.3|1763.3|1760.3|1763.3|1760.3|1761.3|1758.3|148
1747835700000|2025-05-21 13:55:00|1763.5|1760.5|1759.7|1756.7|1765.3|1762.3|1759.5|1756.5|346
1747836000000|2025-05-21 14:00:00|1759.5|1756.5|1764.5|1761.5|1765.5|1762.5|1759.5|1756.5|378
1747836300000|2025-05-21 14:05:00|1764.7|1761.7|1768.7|1765.7|1770.7|1767.7|1764.7|1761.7|601
1747836600000|2025-05-21 14:10:00|1769|1766|1771.3|1768.3|1772.3|1769.3|1768.7|1765.7|616
1747836900000|2025-05-21 14:15:00|1771.5|1768.5|1775.9|1772.9|1779.1|1776.1|1771.3|1768.3|1201
1747837200000|2025-05-21 14:20:00|1775.3|1772.3|1780.9|1777.9|1782.1|1779.1|1774.9|1771.9|532
1747837500000|2025-05-21 14:25:00|1780.6|1777.6|1781.9|1778.9|1782.3|1779.3|1780.1|1777.1|462
1747837800000|2025-05-21 14:30:00|1782.9|1779.9|1782.9|1779.9|1783.9|1780.9|1781.1|1778.1|573
1747838100000|2025-05-21 14:35:00|1783.1|1780.1|1782.3|1779.3|1785.9|1782.9|1782.3|1779.3|537
1747838400000|2025-05-21 14:40:00|1781.9|1778.9|1782.1|1779.1|1782.3|1779.3|1778.9|1775.9|409
1747838700000|2025-05-21 14:45:00|1782.3|1779.3|1781.9|1778.9|1782.3|1779.3|1779.9|1776.9|367
1747839000000|2025-05-21 14:50:00|1781.3|1778.3|1780.1|1777.1|1781.3|1778.3|1779.9|1776.9|270
1747839300000|2025-05-21 14:55:00|1780.9|1777.9|1779.6|1776.6|1781.9|1778.9|1777.3|1774.3|749
1747839600000|2025-05-21 15:00:00|1779.3|1776.3|1778.9|1775.9|1781.3|1778.3|1777.9|1774.9|517
1747839900000|2025-05-21 15:05:00|1779.1|1776.1|1778.9|1775.9|1780.9|1777.9|1778.1|1775.1|215
1747840200000|2025-05-21 15:10:00|1779.9|1776.9|1781.9|1778.9|1782.1|1779.1|1779.9|1776.9|270
1747840500000|2025-05-21 15:15:00|1782.9|1779.9|1782.9|1779.9|1782.9|1779.9|1782.9|1779.9|184
1747840800000|2025-05-21 15:20:00|1781.9|1778.9|1780.9|1777.9|1781.9|1778.9|1780.1|1777.1|322
1747841100000|2025-05-21 15:25:00|1782.1|1779.1|1781.9|1778.9|1782.9|1779.9|1781.9|1778.9|241
1747841400000|2025-05-21 15:30:00|1782.9|1779.9|1781.9|1778.9|1783.9|1780.9|1781.9|1778.9|130
1747841700000|2025-05-21 15:35:00|1782.1|1779.1|1778.3|1775.3|1782.3|1779.3|1778.3|1775.3|293
1747842000000|2025-05-21 15:40:00|1777.5|1774.5|1773.9|1770.9|1777.5|1774.5|1773.9|1770.9|471
1747842300000|2025-05-21 15:45:00|1774.6|1771.6|1774.4|1771.4|1775.9|1772.9|1772.9|1769.9|252
1747842600000|2025-05-21 15:50:00|1774.1|1771.1|1772.9|1769.9|1774.9|1771.9|1772.9|1769.9|154
1747842900000|2025-05-21 15:55:00|1773.7|1770.7|1775.9|1772.9|1775.9|1772.9|1772.9|1769.9|361
1747843200000|2025-05-21 16:00:00|1774.9|1771.9|1777.5|1774.5|1777.5|1774.5|1774.9|1771.9|1748
1747843500000|2025-05-21 16:05:00|1778.5|1775.5|1782.5|1779.5|1782.7|1779.7|1777.7|1774.7|306
1747843800000|2025-05-21 16:10:00|1782.7|1779.7|1781.5|1778.5|1783.7|1780.7|1781.5|1778.5|345
1747844100000|2025-05-21 16:15:00|1781.7|1778.7|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|447
1747844400000|2025-05-21 16:20:00|1781.7|1778.7|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|191
1747844700000|2025-05-21 16:25:00|1781.9|1778.9|1779.5|1776.5|1782.5|1779.5|1779.5|1776.5|369
1747845000000|2025-05-21 16:30:00|1779.7|1776.7|1779.7|1776.7|1780.9|1777.9|1779.5|1776.5|166
1747845300000|2025-05-21 16:35:00|1780|1777|1778.5|1775.5|1780.7|1777.7|1778.5|1775.5|150
1747845600000|2025-05-21 16:40:00|1779.5|1776.5|1778.5|1775.5|1779.5|1776.5|1778.5|1775.5|189
1747845900000|2025-05-21 16:45:00|1779.2|1776.2|1780.5|1777.5|1780.5|1777.5|1777.5|1774.5|492
1747846200000|2025-05-21 16:50:00|1780.7|1777.7|1779.5|1776.5|1780.7|1777.7|1776.5|1773.5|1781
1747846500000|2025-05-21 16:55:00|1780.5|1777.5|1782.5|1779.5|1783.5|1780.5|1780.5|1777.5|1201
1747899000000|2025-05-22 07:30:00|1771.9|1768.9|1772.1|1769.1|1772.9|1769.9|1767.1|1764.1|404
1747899300000|2025-05-22 07:35:00|1772.3|1769.3|1774.1|1771.1|1774.6|1771.6|1772.3|1769.3|66
1747899600000|2025-05-22 07:40:00|1773.9|1770.9|1774.9|1771.9|1777.4|1774.4|1773.9|1770.9|147
1747899900000|2025-05-22 07:45:00|1776.9|1773.9|1775.9|1772.9|1776.9|1773.9|1773.9|1770.9|43
1747900200000|2025-05-22 07:50:00|1776.1|1773.1|1775.9|1772.9|1776.1|1773.1|1774.1|1771.1|78
1747900500000|2025-05-22 07:55:00|1776.1|1773.1|1774.9|1771.9|1777.9|1774.9|1774.9|1771.9|55
1747900800000|2025-05-22 08:00:00|1775.1|1772.1|1766|1763|1775.9|1772.9|1765.5|1762.5|1185
1747901100000|2025-05-22 08:05:00|1765.8|1762.8|1767.3|1764.3|1767.5|1764.5|1765.5|1762.5|109
1747901400000|2025-05-22 08:10:00|1766.8|1763.8|1767.3|1764.3|1767.5|1764.5|1766.3|1763.3|19
1747901700000|2025-05-22 08:15:00|1767.5|1764.5|1768.5|1765.5|1768.5|1765.5|1766.3|1763.3|52
1747902000000|2025-05-22 08:20:00|1769|1766|1768.5|1765.5|1769.3|1766.3|1768.3|1765.3|31
1747902300000|2025-05-22 08:25:00|1768.3|1765.3|1769.3|1766.3|1769.3|1766.3|1768.3|1765.3|59
1747902600000|2025-05-22 08:30:00|1769.5|1766.5|1766.5|1763.5|1769.5|1766.5|1765.5|1762.5|79
1747902900000|2025-05-22 08:35:00|1766.3|1763.3|1766|1763|1766.5|1763.5|1765.5|1762.5|19
1747903200000|2025-05-22 08:40:00|1765.8|1762.8|1764.3|1761.3|1766.5|1763.5|1764.3|1761.3|33
1747903500000|2025-05-22 08:45:00|1764.1|1761.1|1762.5|1759.5|1765.1|1762.1|1762.3|1759.3|211
1747903800000|2025-05-22 08:50:00|1763.3|1760.3|1764.6|1761.6|1764.8|1761.8|1763.3|1760.3|113
1747904100000|2025-05-22 08:55:00|1764.3|1761.3|1762.1|1759.1|1764.6|1761.6|1762.1|1759.1|160
1747904400000|2025-05-22 09:00:00|1762.3|1759.3|1759.5|1756.5|1762.3|1759.3|1759.1|1756.1|293
1747904700000|2025-05-22 09:05:00|1759.3|1756.3|1757.3|1754.3|1759.3|1756.3|1756.3|1753.3|133
1747905000000|2025-05-22 09:10:00|1757.1|1754.1|1754.1|1751.1|1757.1|1754.1|1754.1|1751.1|214
1747905300000|2025-05-22 09:15:00|1754.3|1751.3|1755.3|1752.3|1757.3|1754.3|1754.3|1751.3|109
1747905600000|2025-05-22 09:20:00|1755.1|1752.1|1756.3|1753.3|1757.1|1754.1|1755.1|1752.1|116
1747905900000|2025-05-22 09:25:00|1755.8|1752.8|1757.3|1754.3|1758.1|1755.1|1754.5|1751.5|211
1747906200000|2025-05-22 09:30:00|1757.1|1754.1|1755.1|1752.1|1757.3|1754.3|1755.1|1752.1|116
1747906500000|2025-05-22 09:35:00|1754.8|1751.8|1754.1|1751.1|1755.1|1752.1|1754.1|1751.1|40
1747906800000|2025-05-22 09:40:00|1754.3|1751.3|1754.5|1751.5|1755.1|1752.1|1753.1|1750.1|135
1747907100000|2025-05-22 09:45:00|1754.3|1751.3|1752.5|1749.5|1754.5|1751.5|1752.5|1749.5|33
1747907400000|2025-05-22 09:50:00|1752.3|1749.3|1753.5|1750.5|1755.1|1752.1|1752.3|1749.3|116
1747907700000|2025-05-22 09:55:00|1753.3|1750.3|1752.5|1749.5|1753.5|1750.5|1752.5|1749.5|75
1747908000000|2025-05-22 10:00:00|1752.8|1749.8|1753.1|1750.1|1754.1|1751.1|1752.1|1749.1|79
1747908300000|2025-05-22 10:05:00|1753.3|1750.3|1754.1|1751.1|1754.1|1751.1|1753.1|1750.1|158
1747908600000|2025-05-22 10:10:00|1753.5|1750.5|1754.1|1751.1|1754.1|1751.1|1753.3|1750.3|67
1747908900000|2025-05-22 10:15:00|1754.3|1751.3|1755.1|1752.1|1755.1|1752.1|1754.1|1751.1|34
1747909200000|2025-05-22 10:20:00|1755.3|1752.3|1755.1|1752.1|1755.3|1752.3|1754.1|1751.1|62
1747909500000|2025-05-22 10:25:00|1755.3|1752.3|1755.5|1752.5|1755.5|1752.5|1755.1|1752.1|21
1747909800000|2025-05-22 10:30:00|1756.1|1753.1|1752.5|1749.5|1756.1|1753.1|1752.5|1749.5|116
1747910100000|2025-05-22 10:35:00|1752.3|1749.3|1755.3|1752.3|1755.3|1752.3|1752.3|1749.3|75
1747910400000|2025-05-22 10:40:00|1755.5|1752.5|1755.3|1752.3|1756.3|1753.3|1755.1|1752.1|87
1747910700000|2025-05-22 10:45:00|1755.5|1752.5|1756.3|1753.3|1758.1|1755.1|1755.5|1752.5|98
1747911000000|2025-05-22 10:50:00|1756.5|1753.5|1755.5|1752.5|1757.1|1754.1|1755.5|1752.5|21
1747911300000|2025-05-22 10:55:00|1756.3|1753.3|1756.5|1753.5|1757.1|1754.1|1755.5|1752.5|75
1747911600000|2025-05-22 11:00:00|1756.1|1753.1|1757.3|1754.3|1757.3|1754.3|1756.1|1753.1|56
1747911900000|2025-05-22 11:05:00|1757.5|1754.5|1756.5|1753.5|1757.5|1754.5|1755.8|1752.8|64
1747912200000|2025-05-22 11:10:00|1756.3|1753.3|1755.5|1752.5|1756.3|1753.3|1755.5|1752.5|27
1747912500000|2025-05-22 11:15:00|1756.3|1753.3|1755.5|1752.5|1756.3|1753.3|1755.5|1752.5|92
1747912800000|2025-05-22 11:20:00|1756.3|1753.3|1755.3|1752.3|1756.3|1753.3|1755.3|1752.3|60
1747913100000|2025-05-22 11:25:00|1755.1|1752.1|1754.3|1751.3|1755.1|1752.1|1753.5|1750.5|104
1747913400000|2025-05-22 11:30:00|1754.5|1751.5|1754.5|1751.5|1755.1|1752.1|1753.5|1750.5|84
1747913700000|2025-05-22 11:35:00|1754.1|1751.1|1755.5|1752.5|1756.1|1753.1|1754.1|1751.1|62
1747914000000|2025-05-22 11:40:00|1755|1752|1753.3|1750.3|1755|1752|1753.1|1750.1|161
1747914300000|2025-05-22 11:45:00|1753.1|1750.1|1752.5|1749.5|1754.1|1751.1|1752.1|1749.1|122
1747914600000|2025-05-22 11:50:00|1753.1|1750.1|1753.8|1750.8|1755.1|1752.1|1753.1|1750.1|205
1747914900000|2025-05-22 11:55:00|1753.6|1750.6|1753.3|1750.3|1755.1|1752.1|1753.1|1750.1|133
1747915200000|2025-05-22 12:00:00|1753.1|1750.1|1755.3|1752.3|1756.3|1753.3|1750.5|1747.5|278
1747915500000|2025-05-22 12:05:00|1755.1|1752.1|1757|1754|1757.5|1754.5|1754.1|1751.1|242
1747915800000|2025-05-22 12:10:00|1756.8|1753.8|1755.5|1752.5|1760.5|1757.5|1755.5|1752.5|323
1747916100000|2025-05-22 12:15:00|1754.5|1751.5|1752.5|1749.5|1755.8|1752.8|1752.5|1749.5|314
1747916400000|2025-05-22 12:20:00|1751.8|1748.8|1744.3|1741.3|1751.8|1748.8|1744|1741|1363
1747916700000|2025-05-22 12:25:00|1744.5|1741.5|1744.3|1741.3|1744.5|1741.5|1742.5|1739.5|280
1747917000000|2025-05-22 12:30:00|1744.1|1741.1|1744.5|1741.5|1745.5|1742.5|1741.5|1738.5|392
1747917300000|2025-05-22 12:35:00|1744.3|1741.3|1750.1|1747.1|1750.6|1747.6|1744.3|1741.3|244
1747917600000|2025-05-22 12:40:00|1749.6|1746.6|1751.1|1748.1|1751.6|1748.6|1749.1|1746.1|248
1747917900000|2025-05-22 12:45:00|1751.3|1748.3|1752.6|1749.6|1754.6|1751.6|1751.1|1748.1|224
1747918200000|2025-05-22 12:50:00|1753.1|1750.1|1753.1|1750.1|1753.6|1750.6|1752.6|1749.6|125
1747918500000|2025-05-22 12:55:00|1753.6|1750.6|1750.6|1747.6|1753.6|1750.6|1749.6|1746.6|111
1747918800000|2025-05-22 13:00:00|1751.6|1748.6|1754.6|1751.6|1756.1|1753.1|1751.6|1748.6|270
1747919100000|2025-05-22 13:05:00|1754.1|1751.1|1753.6|1750.6|1754.6|1751.6|1752.3|1749.3|135
1747919400000|2025-05-22 13:10:00|1752.6|1749.6|1750.6|1747.6|1752.6|1749.6|1750.6|1747.6|248
1747919700000|2025-05-22 13:15:00|1750|1747|1752.3|1749.3|1752.6|1749.6|1749.6|1746.6|143
1747920000000|2025-05-22 13:20:00|1752.1|1749.1|1751.6|1748.6|1752.3|1749.3|1750.6|1747.6|137
1747920300000|2025-05-22 13:25:00|1751.3|1748.3|1748.6|1745.6|1751.3|1748.3|1748.6|1745.6|221
1747920600000|2025-05-22 13:30:00|1748.4|1745.4|1745.4|1742.4|1748.4|1745.4|1743.6|1740.6|282
1747920900000|2025-05-22 13:35:00|1744.6|1741.6|1744.6|1741.6|1745.6|1742.6|1742.8|1739.8|497
1747921200000|2025-05-22 13:40:00|1744.8|1741.8|1745|1742|1746.6|1743.6|1744.6|1741.6|281
1747921500000|2025-05-22 13:45:00|1745.6|1742.6|1746|1743|1747|1744|1744.6|1741.6|169
1747921800000|2025-05-22 13:50:00|1745|1742|1748|1745|1748.6|1745.6|1745|1742|238
1747922100000|2025-05-22 13:55:00|1747.8|1744.8|1746|1743|1747.8|1744.8|1745.6|1742.6|187
1747922400000|2025-05-22 14:00:00|1748|1745|1747|1744|1748.8|1745.8|1746|1743|199
1747922700000|2025-05-22 14:05:00|1747.3|1744.3|1750|1747|1750|1747|1746|1743|156
1747923000000|2025-05-22 14:10:00|1750.6|1747.6|1753.6|1750.6|1753.6|1750.6|1749|1746|290
1747923300000|2025-05-22 14:15:00|1753.8|1750.8|1752|1749|1754|1751|1750.8|1747.8|169
1747923600000|2025-05-22 14:20:00|1751.8|1748.8|1755.8|1752.8|1756|1753|1751.8|1748.8|309
1747923900000|2025-05-22 14:25:00|1756|1753|1755.8|1752.8|1758.6|1755.6|1755.6|1752.6|350
1747924200000|2025-05-22 14:30:00|1755.6|1752.6|1754|1751|1755.8|1752.8|1753|1750|233
1747924500000|2025-05-22 14:35:00|1753.8|1750.8|1752|1749|1754.8|1751.8|1752|1749|230
1747924800000|2025-05-22 14:40:00|1753|1750|1756.8|1753.8|1756.8|1753.8|1753|1750|236
1747925100000|2025-05-22 14:45:00|1757|1754|1757|1754|1758|1755|1755.8|1752.8|251
1747925400000|2025-05-22 14:50:00|1756.8|1753.8|1750.9|1747.9|1756.8|1753.8|1750.9|1747.9|791
1747925700000|2025-05-22 14:55:00|1751.4|1748.4|1748.7|1745.7|1751.4|1748.4|1747.4|1744.4|628
1747926000000|2025-05-22 15:00:00|1748.4|1745.4|1750.2|1747.2|1750.2|1747.2|1747.2|1744.2|337
1747926300000|2025-05-22 15:05:00|1750|1747|1751.4|1748.4|1752.2|1749.2|1749.7|1746.7|158
1747926600000|2025-05-22 15:10:00|1752.2|1749.2|1748.4|1745.4|1752.4|1749.4|1748.4|1745.4|282
1747926900000|2025-05-22 15:15:00|1748.9|1745.9|1749.4|1746.4|1749.4|1746.4|1748.4|1745.4|201
1747927200000|2025-05-22 15:20:00|1748.9|1745.9|1746.4|1743.4|1749.4|1746.4|1746.4|1743.4|459
1747927500000|2025-05-22 15:25:00|1747.4|1744.4|1747.4|1744.4|1748.4|1745.4|1746.6|1743.6|644
1747927800000|2025-05-22 15:30:00|1747.8|1744.8|1745.4|1742.4|1748.4|1745.4|1745.4|1742.4|300
1747928100000|2025-05-22 15:35:00|1745.8|1742.8|1744.9|1741.9|1746.6|1743.6|1744.8|1741.8|357
1747928400000|2025-05-22 15:40:00|1745.4|1742.4|1746.4|1743.4|1747.1|1744.1|1744.9|1741.9|398
1747928700000|2025-05-22 15:45:00|1746.1|1743.1|1746.9|1743.9|1747.4|1744.4|1745.9|1742.9|174
1747929000000|2025-05-22 15:50:00|1747.4|1744.4|1746.4|1743.4|1747.4|1744.4|1746.4|1743.4|123
1747929300000|2025-05-22 15:55:00|1746.1|1743.1|1745.9|1742.9|1746.1|1743.1|1744.9|1741.9|193
1747929600000|2025-05-22 16:00:00|1746.4|1743.4|1745.9|1742.9|1746.4|1743.4|1744.9|1741.9|125
1747929900000|2025-05-22 16:05:00|1745.6|1742.6|1746.4|1743.4|1747.4|1744.4|1745.6|1742.6|128
1747930200000|2025-05-22 16:10:00|1746.6|1743.6|1746.9|1743.9|1746.9|1743.9|1746.4|1743.4|130
1747930500000|2025-05-22 16:15:00|1747.1|1744.1|1746.9|1743.9|1747.4|1744.4|1746.6|1743.6|115
1747930800000|2025-05-22 16:20:00|1747.4|1744.4|1746.7|1743.7|1748.4|1745.4|1746.4|1743.4|246
1747931100000|2025-05-22 16:25:00|1746.9|1743.9|1746.9|1743.9|1747.7|1744.7|1746.4|1743.4|234
1747931400000|2025-05-22 16:30:00|1747.4|1744.4|1746.4|1743.4|1747.4|1744.4|1745.9|1742.9|684
1747931700000|2025-05-22 16:35:00|1746.7|1743.7|1746.9|1743.9|1746.9|1743.9|1745.9|1742.9|398
1747932000000|2025-05-22 16:40:00|1746.2|1743.2|1746.4|1743.4|1746.9|1743.9|1745.9|1742.9|413
1747932300000|2025-05-22 16:45:00|1746.2|1743.2|1751.4|1748.4|1752.4|1749.4|1746.2|1743.2|569
1747932600000|2025-05-22 16:50:00|1752.4|1749.4|1747.9|1744.9|1754.7|1751.7|1747.9|1744.9|2723
1747932900000|2025-05-22 16:55:00|1746.9|1743.9|1748.4|1745.4|1748.4|1745.4|1744.9|1741.9|1395
1747985400000|2025-05-23 07:30:00|1745.9|1742.9|1738.1|1735.1|1745.9|1742.9|1733.9|1730.9|454
1747985700000|2025-05-23 07:35:00|1739.1|1736.1|1741.4|1738.4|1741.9|1738.9|1738.9|1735.9|425
1747986000000|2025-05-23 07:40:00|1741.1|1738.1|1741.9|1738.9|1741.9|1738.9|1740.1|1737.1|52
1747986300000|2025-05-23 07:45:00|1741.6|1738.6|1738.9|1735.9|1741.6|1738.6|1738.6|1735.6|150
1747986600000|2025-05-23 07:50:00|1738.7|1735.7|1737.7|1734.7|1739.7|1736.7|1737.1|1734.1|146
1747986900000|2025-05-23 07:55:00|1737.9|1734.9|1735.7|1732.7|1737.9|1734.9|1735.7|1732.7|179
1747987200000|2025-05-23 08:00:00|1734.7|1731.7|1734.9|1731.9|1735.7|1732.7|1733.9|1730.9|117
1747987500000|2025-05-23 08:05:00|1734.7|1731.7|1734.9|1731.9|1735.9|1732.9|1733.9|1730.9|77
1747987800000|2025-05-23 08:10:00|1735.1|1732.1|1735.9|1732.9|1736.7|1733.7|1734.9|1731.9|11
1747988100000|2025-05-23 08:15:00|1735.7|1732.7|1735.9|1732.9|1736.7|1733.7|1735.1|1732.1|157
1747988400000|2025-05-23 08:20:00|1736.1|1733.1|1736.7|1733.7|1737.9|1734.9|1735.9|1732.9|59
1747988700000|2025-05-23 08:25:00|1736.4|1733.4|1734.4|1731.4|1736.4|1733.4|1734.4|1731.4|53
1747989000000|2025-05-23 08:30:00|1734.7|1731.7|1735.7|1732.7|1735.9|1732.9|1734.4|1731.4|43
1747989300000|2025-05-23 08:35:00|1735.4|1732.4|1734.9|1731.9|1735.9|1732.9|1733.9|1730.9|59
1747989600000|2025-05-23 08:40:00|1734.7|1731.7|1737.7|1734.7|1737.7|1734.7|1734.4|1731.4|125
1747989900000|2025-05-23 08:45:00|1736.9|1733.9|1735.7|1732.7|1736.9|1733.9|1734.9|1731.9|68
1747990200000|2025-05-23 08:50:00|1735.9|1732.9|1735.9|1732.9|1736.9|1733.9|1735.7|1732.7|15
1747990500000|2025-05-23 08:55:00|1735.7|1732.7|1735.9|1732.9|1736.7|1733.7|1735.4|1732.4|32
1747990800000|2025-05-23 09:00:00|1735.7|1732.7|1737.7|1734.7|1738.4|1735.4|1735.7|1732.7|77
1747991100000|2025-05-23 09:05:00|1738.7|1735.7|1738.7|1735.7|1739.7|1736.7|1738.7|1735.7|23
1747991400000|2025-05-23 09:10:00|1739.1|1736.1|1739.7|1736.7|1739.9|1736.9|1738.7|1735.7|83
1747991700000|2025-05-23 09:15:00|1739.5|1736.5|1738.7|1735.7|1739.7|1736.7|1737.7|1734.7|67
1747992000000|2025-05-23 09:20:00|1738.4|1735.4|1737.9|1734.9|1738.7|1735.7|1737.7|1734.7|39
1747992300000|2025-05-23 09:25:00|1737.7|1734.7|1738.7|1735.7|1738.7|1735.7|1737.7|1734.7|14
1747992600000|2025-05-23 09:30:00|1737.9|1734.9|1739.7|1736.7|1739.9|1736.9|1737.9|1734.9|68
1747992900000|2025-05-23 09:35:00|1739.9|1736.9|1738.9|1735.9|1739.9|1736.9|1738.9|1735.9|19
1747993200000|2025-05-23 09:40:00|1738.7|1735.7|1739.7|1736.7|1739.7|1736.7|1737.9|1734.9|347
1747993500000|2025-05-23 09:45:00|1739.4|1736.4|1740.7|1737.7|1741.4|1738.4|1738.9|1735.9|23
1747993800000|2025-05-23 09:50:00|1740.4|1737.4|1739.9|1736.9|1740.4|1737.4|1739.4|1736.4|64
1747994100000|2025-05-23 09:55:00|1739.7|1736.7|1739.9|1736.9|1740.1|1737.1|1739.1|1736.1|64
1747994400000|2025-05-23 10:00:00|1739.7|1736.7|1739.7|1736.7|1740.1|1737.1|1738.9|1735.9|25
1747994700000|2025-05-23 10:05:00|1738.7|1735.7|1736.7|1733.7|1739.7|1736.7|1736.7|1733.7|241
1747995000000|2025-05-23 10:10:00|||||||||51
1747995300000|2025-05-23 10:15:00|1737.5|1734.5|1737.5|1734.5|1737.5|1734.5|1737.5|1734.5|62
1747995600000|2025-05-23 10:20:00|1737.7|1734.7|1737.5|1734.5|1738.3|1735.3|1737.3|1734.3|236
1747995900000|2025-05-23 10:25:00|1737.3|1734.3|1737.3|1734.3|1737.5|1734.5|1736.5|1733.5|67
1747996200000|2025-05-23 10:30:00|1737.8|1734.8|1738.3|1735.3|1738.3|1735.3|1737.8|1734.8|192
1747996500000|2025-05-23 10:35:00|1737.3|1734.3|1738.3|1735.3|1738.3|1735.3|1737.3|1734.3|35
1747996800000|2025-05-23 10:40:00|||||||||65
1747997100000|2025-05-23 10:45:00|1737.3|1734.3|1737.3|1734.3|1737.5|1734.5|1737.3|1734.3|11
1747997400000|2025-05-23 10:50:00|||||||||27
1747997700000|2025-05-23 10:55:00|1737.5|1734.5|1737.3|1734.3|1738.3|1735.3|1737.3|1734.3|65
1747998000000|2025-05-23 11:00:00|1739.3|1736.3|1737.5|1734.5|1739.3|1736.3|1737.5|1734.5|122
1747998300000|2025-05-23 11:05:00|1737.7|1734.7|1738.3|1735.3|1738.3|1735.3|1737.3|1734.3|13
1747998600000|2025-05-23 11:10:00|||||||||29
1747998900000|2025-05-23 11:15:00|1739.3|1736.3|1742.3|1739.3|1742.5|1739.5|1739.3|1736.3|122
1747999200000|2025-05-23 11:20:00|1741.3|1738.3|1738.3|1735.3|1741.5|1738.5|1738.3|1735.3|136
1747999500000|2025-05-23 11:25:00|1737.3|1734.3|1737.3|1734.3|1738.3|1735.3|1736.3|1733.3|118
1747999800000|2025-05-23 11:30:00|1736.7|1733.7|1737.3|1734.3|1737.7|1734.7|1736.7|1733.7|54
1748000100000|2025-05-23 11:35:00|1740.3|1737.3|1741.5|1738.5|1742.8|1739.8|1740.3|1737.3|239
1748000400000|2025-05-23 11:40:00|1741.3|1738.3|1740.3|1737.3|1742.3|1739.3|1740.3|1737.3|524
1748000700000|2025-05-23 11:45:00|1740.5|1737.5|1740.5|1737.5|1740.5|1737.5|1736.7|1733.7|561
1748001000000|2025-05-23 11:50:00|1740.3|1737.3|1741.3|1738.3|1741.3|1738.3|1736.7|1733.7|203
1748001300000|2025-05-23 11:55:00|1742.3|1739.3|1741.3|1738.3|1742.3|1739.3|1741.3|1738.3|109
1748001600000|2025-05-23 12:00:00|1740.3|1737.3|1735.5|1732.5|1740.3|1737.3|1735.5|1732.5|258
1748001900000|2025-05-23 12:05:00|1735.3|1732.3|1735.7|1732.7|1738.6|1735.6|1735.3|1732.3|344
1748002200000|2025-05-23 12:10:00|1736.5|1733.5|1742.3|1739.3|1745.5|1742.5|1735.5|1732.5|862
1748002500000|2025-05-23 12:15:00|1741.7|1738.7|1741.3|1738.3|1742.3|1739.3|1739.3|1736.3|171
1748002800000|2025-05-23 12:20:00|1740.8|1737.8|1739.3|1736.3|1740.8|1737.8|1739.3|1736.3|165
1748003100000|2025-05-23 12:25:00|1739.8|1736.8|1738.3|1735.3|1739.8|1736.8|1737.5|1734.5|391
1748003400000|2025-05-23 12:30:00|1738|1735|1737.3|1734.3|1738.3|1735.3|1737.3|1734.3|115
1748003700000|2025-05-23 12:35:00|1736.7|1733.7|1736.7|1733.7|1737.5|1734.5|1736.5|1733.5|215
1748004000000|2025-05-23 12:40:00|1736.5|1733.5|1735.7|1732.7|1736.7|1733.7|1735.7|1732.7|185
1748004300000|2025-05-23 12:45:00|1735.5|1732.5|1734.7|1731.7|1735.7|1732.7|1734.7|1731.7|161
1748004600000|2025-05-23 12:50:00|1734.3|1731.3|1733.5|1730.5|1734.3|1731.3|1732.7|1729.7|614
1748004900000|2025-05-23 12:55:00|1733.3|1730.3|1733.7|1730.7|1735.7|1732.7|1732.7|1729.7|167
1748005200000|2025-05-23 13:00:00|1734.5|1731.5|1734.5|1731.5|1734.7|1731.7|1732.7|1729.7|406
1748005500000|2025-05-23 13:05:00|1731.7|1728.7|1732.7|1729.7|1734.3|1731.3|1731.7|1728.7|440
1748005800000|2025-05-23 13:10:00|1732.3|1729.3|1732.3|1729.3|1732.7|1729.7|1731.7|1728.7|269
1748006100000|2025-05-23 13:15:00|1732|1729|1733.7|1730.7|1734.3|1731.3|1731.7|1728.7|589
1748006400000|2025-05-23 13:20:00|1734.3|1731.3|1732.5|1729.5|1735|1732|1732.3|1729.3|138
1748006700000|2025-05-23 13:25:00|1731.7|1728.7|1734.7|1731.7|1735.5|1732.5|1731.7|1728.7|347
1748007000000|2025-05-23 13:30:00|1734.5|1731.5|1735.3|1732.3|1735.5|1732.5|1733.7|1730.7|420
1748007300000|2025-05-23 13:35:00|1735.7|1732.7|1737.7|1734.7|1739.5|1736.5|1735.5|1732.5|215
1748007600000|2025-05-23 13:40:00|1736.7|1733.7|1735.3|1732.3|1737.3|1734.3|1734.7|1731.7|239
1748007900000|2025-05-23 13:45:00|1735.5|1732.5|1734.5|1731.5|1735.5|1732.5|1733.3|1730.3|257
1748008200000|2025-05-23 13:50:00|1735.3|1732.3|1736|1733|1736.5|1733.5|1733.7|1730.7|469
1748008500000|2025-05-23 13:55:00|1735.7|1732.7|1738.7|1735.7|1742.3|1739.3|1735.3|1732.3|362
1748008800000|2025-05-23 14:00:00|1738.5|1735.5|1740.7|1737.7|1743.3|1740.3|1737.7|1734.7|533
1748009100000|2025-05-23 14:05:00|1740.3|1737.3|1736.7|1733.7|1740.5|1737.5|1736.7|1733.7|157
1748009400000|2025-05-23 14:10:00|1737.3|1734.3|1738.3|1735.3|1738.3|1735.3|1736.7|1733.7|240
1748009700000|2025-05-23 14:15:00|1737.7|1734.7|1737.5|1734.5|1738.3|1735.3|1736.7|1733.7|238
1748010000000|2025-05-23 14:20:00|1737.3|1734.3|1737.7|1734.7|1738.3|1735.3|1736.7|1733.7|200
1748010300000|2025-05-23 14:25:00|1737.5|1734.5|1738.3|1735.3|1738.3|1735.3|1736.7|1733.7|282
1748010600000|2025-05-23 14:30:00|1739.3|1736.3|1738.3|1735.3|1739.5|1736.5|1738.3|1735.3|218
1748010900000|2025-05-23 14:35:00|1737.3|1734.3|1737.3|1734.3|1738.3|1735.3|1737.3|1734.3|410
1748011200000|2025-05-23 14:40:00|1738.3|1735.3|1737.7|1734.7|1738.3|1735.3|1737.3|1734.3|87
1748011500000|2025-05-23 14:45:00|1738.3|1735.3|1738.5|1735.5|1738.5|1735.5|1736.7|1733.7|283
1748011800000|2025-05-23 14:50:00|1738.3|1735.3|1739.3|1736.3|1739.7|1736.7|1738.3|1735.3|143
1748012100000|2025-05-23 14:55:00|1739.5|1736.5|1739.7|1736.7|1739.7|1736.7|1738.5|1735.5|735
1748012400000|2025-05-23 15:00:00|1739.5|1736.5|1742.7|1739.7|1743.2|1740.2|1739.5|1736.5|168
1748012700000|2025-05-23 15:05:00|1742|1739|1740.8|1737.8|1742|1739|1740.7|1737.7|128
1748013000000|2025-05-23 15:10:00|1740.2|1737.2|1739.8|1736.8|1740.2|1737.2|1738.8|1735.8|188
1748013300000|2025-05-23 15:15:00|1740.4|1737.4|1740.8|1737.8|1741|1738|1739.8|1736.8|136
1748013600000|2025-05-23 15:20:00|1741.8|1738.8|1740.8|1737.8|1741.8|1738.8|1740.8|1737.8|259
1748013900000|2025-05-23 15:25:00|1741.3|1738.3|1741.8|1738.8|1741.8|1738.8|1741|1738|210
1748014200000|2025-05-23 15:30:00|1742.8|1739.8|1742.2|1739.2|1743.8|1740.8|1742.2|1739.2|216
1748014500000|2025-05-23 15:35:00|1742|1739|1742.2|1739.2|1742.8|1739.8|1741.8|1738.8|126
1748014800000|2025-05-23 15:40:00|1741.8|1738.8|1742.2|1739.2|1742.8|1739.8|1741.2|1738.2|464
1748015100000|2025-05-23 15:45:00|1741.8|1738.8|1741|1738|1741.8|1738.8|1740.8|1737.8|89
1748015400000|2025-05-23 15:50:00|1741.8|1738.8|1740.8|1737.8|1741.8|1738.8|1740.8|1737.8|143
1748015700000|2025-05-23 15:55:00|||||||||92
1748016000000|2025-05-23 16:00:00|||||||||301
1748016300000|2025-05-23 16:05:00|1741.8|1738.8|1741.8|1738.8|1741.8|1738.8|1740.8|1737.8|213
1748016600000|2025-05-23 16:10:00|1741.5|1738.5|1740.8|1737.8|1741.8|1738.8|1740.8|1737.8|104
1748016900000|2025-05-23 16:15:00|1741.8|1738.8|1741.2|1738.2|1742.8|1739.8|1740.8|1737.8|187
1748017200000|2025-05-23 16:20:00|1741|1738|1740.8|1737.8|1741|1738|1740.8|1737.8|70
1748017500000|2025-05-23 16:25:00|1738.8|1735.8|1737.8|1734.8|1738.8|1735.8|1737.8|1734.8|262
1748017800000|2025-05-23 16:30:00|1738.8|1735.8|1738.8|1735.8|1739.8|1736.8|1738.5|1735.5|332
1748018100000|2025-05-23 16:35:00|1739|1736|1740.3|1737.3|1740.8|1737.8|1739|1736|158
1748018400000|2025-05-23 16:40:00|1740.8|1737.8|1740.8|1737.8|1740.8|1737.8|1738.8|1735.8|192
1748018700000|2025-05-23 16:45:00|1739.8|1736.8|1739.8|1736.8|1741.8|1738.8|1739|1736|571
1748019000000|2025-05-23 16:50:00|1740.6|1737.6|1739.8|1736.8|1741.3|1738.3|1737.3|1734.3|2373
1748019300000|2025-05-23 16:55:00|1740|1737|1741.8|1738.8|1743|1740|1740|1737|852
1748331000000|2025-05-27 07:30:00|1756.5|1753.5|1743.7|1740.7|1757.2|1754.2|1743.7|1740.7|506
1748331300000|2025-05-27 07:35:00|1744|1741|1745.5|1742.5|1747.7|1744.7|1743.5|1740.5|60
1748331600000|2025-05-27 07:40:00|1745.2|1742.2|1746.7|1743.7|1747.7|1744.7|1745.2|1742.2|52
1748331900000|2025-05-27 07:45:00|1746.5|1743.5|1747.7|1744.7|1748.7|1745.7|1745|1742|117
1748332200000|2025-05-27 07:50:00|1747.2|1744.2|1743.7|1740.7|1747.7|1744.7|1743.7|1740.7|102
1748332500000|2025-05-27 07:55:00|1744|1741|1740|1737|1744.2|1741.2|1740|1737|158
1748332800000|2025-05-27 08:00:00|1739.7|1736.7|1744.7|1741.7|1744.7|1741.7|1738.5|1735.5|128
1748333100000|2025-05-27 08:05:00|1745.7|1742.7|1749.5|1746.5|1750.5|1747.5|1745.5|1742.5|147
1748333400000|2025-05-27 08:10:00|1749.7|1746.7|1750.2|1747.2|1751.5|1748.5|1748.7|1745.7|669
1748333700000|2025-05-27 08:15:00|1749.7|1746.7|1749.2|1746.2|1750.5|1747.5|1749.2|1746.2|56
1748334000000|2025-05-27 08:20:00|1749|1746|1750.2|1747.2|1750.5|1747.5|1749|1746|103
1748334300000|2025-05-27 08:25:00|1750|1747|1754|1751|1754|1751|1749.5|1746.5|67
1748334600000|2025-05-27 08:30:00|1754.2|1751.2|1752.5|1749.5|1754.7|1751.7|1752|1749|532
1748334900000|2025-05-27 08:35:00|1751.5|1748.5|1753.5|1750.5|1754|1751|1751.5|1748.5|61
1748335200000|2025-05-27 08:40:00|1753|1750|1754.2|1751.2|1754.5|1751.5|1752.5|1749.5|145
1748335500000|2025-05-27 08:45:00|1754|1751|1756.2|1753.2|1756.5|1753.5|1754|1751|135
1748335800000|2025-05-27 08:50:00|1756.7|1753.7|1754.7|1751.7|1757.5|1754.5|1754.7|1751.7|62
1748336100000|2025-05-27 08:55:00|1754.5|1751.5|1753.5|1750.5|1754.5|1751.5|1752.5|1749.5|84
1748336400000|2025-05-27 09:00:00|1753|1750|1754.5|1751.5|1754.5|1751.5|1752.7|1749.7|59
1748336700000|2025-05-27 09:05:00|1754.2|1751.2|1756.2|1753.2|1756.2|1753.2|1753.2|1750.2|131
1748337000000|2025-05-27 09:10:00|1756.5|1753.5|1756.5|1753.5|1757.5|1754.5|1756.2|1753.2|109
1748337300000|2025-05-27 09:15:00|1756|1753|1754.2|1751.2|1756.2|1753.2|1753.5|1750.5|54
1748337600000|2025-05-27 09:20:00|1754.5|1751.5|1752.2|1749.2|1754.5|1751.5|1751.5|1748.5|169
1748337900000|2025-05-27 09:25:00|1751.5|1748.5|1750.5|1747.5|1752|1749|1750.5|1747.5|67
1748338200000|2025-05-27 09:30:00|1749.5|1746.5|1750.5|1747.5|1750.5|1747.5|1749.5|1746.5|68
1748338500000|2025-05-27 09:35:00|1751.5|1748.5|1750.5|1747.5|1751.5|1748.5|1750|1747|127
1748338800000|2025-05-27 09:40:00|1750.2|1747.2|1750.2|1747.2|1750.5|1747.5|1749.5|1746.5|44
1748339100000|2025-05-27 09:45:00|1750.5|1747.5|1750.5|1747.5|1750.5|1747.5|1750.5|1747.5|14
1748339400000|2025-05-27 09:50:00|1750.7|1747.7|1750.5|1747.5|1751|1748|1750.5|1747.5|45
1748339700000|2025-05-27 09:55:00|1750.7|1747.7|1750.5|1747.5|1750.7|1747.7|1750.5|1747.5|18
1748340000000|2025-05-27 10:00:00|1750.2|1747.2|1750|1747|1750.5|1747.5|1749.5|1746.5|76
1748340300000|2025-05-27 10:05:00|1750.2|1747.2|1749.5|1746.5|1750.2|1747.2|1748.5|1745.5|134
1748340600000|2025-05-27 10:10:00|1750.5|1747.5|1750.5|1747.5|1750.5|1747.5|1750|1747|46
1748340900000|2025-05-27 10:15:00|1753|1750|1754|1751|1754.7|1751.7|1753|1750|1388
1748341200000|2025-05-27 10:20:00|1755|1752|1754|1751|1755|1752|1754|1751|137
1748341500000|2025-05-27 10:25:00|1754.2|1751.2|1754.2|1751.2|1755|1752|1754|1751|94
1748341800000|2025-05-27 10:30:00|1754.5|1751.5|1754|1751|1754.5|1751.5|1754|1751|24
1748342100000|2025-05-27 10:35:00|1754.2|1751.2|1754|1751|1755.3|1752.3|1753.5|1750.5|112
1748342400000|2025-05-27 10:40:00|1754.3|1751.3|1754|1751|1754.3|1751.3|1754|1751|13
1748342700000|2025-05-27 10:45:00|1754.5|1751.5|1754|1751|1754.5|1751.5|1754|1751|22
1748343000000|2025-05-27 10:50:00|1754.3|1751.3|1753|1750|1754.3|1751.3|1753|1750|28
1748343300000|2025-05-27 10:55:00|1752.5|1749.5|1754|1751|1754|1751|1752.5|1749.5|63
1748343600000|2025-05-27 11:00:00|1753.5|1750.5|1753|1750|1753.5|1750.5|1752.8|1749.8|46
1748343900000|2025-05-27 11:05:00|1752|1749|1750|1747|1752|1749|1749.3|1746.3|63
1748344200000|2025-05-27 11:10:00|1749.8|1746.8|1749|1746|1750|1747|1749|1746|11
1748344500000|2025-05-27 11:15:00|1749.3|1746.3|1747.5|1744.5|1749.5|1746.5|1747.3|1744.3|115
1748344800000|2025-05-27 11:20:00|1748|1745|1748|1745|1748|1745|1747.8|1744.8|35
1748345100000|2025-05-27 11:25:00|1747.8|1744.8|1748|1745|1748|1745|1747.8|1744.8|24
1748345400000|2025-05-27 11:30:00|1748.3|1745.3|1747.5|1744.5|1748.3|1745.3|1747.5|1744.5|47
1748345700000|2025-05-27 11:35:00|1747|1744|1747.3|1744.3|1747.3|1744.3|1747|1744|270
1748346000000|2025-05-27 11:40:00|1746.8|1743.8|1746|1743|1748.5|1745.5|1745.8|1742.8|335
1748346300000|2025-05-27 11:45:00|1745.8|1742.8|1746.3|1743.3|1746.3|1743.3|1745.5|1742.5|61
1748346600000|2025-05-27 11:50:00|1745.8|1742.8|1745.5|1742.5|1745.8|1742.8|1745.5|1742.5|40
1748346900000|2025-05-27 11:55:00|1745.3|1742.3|1741.5|1738.5|1745.5|1742.5|1741.5|1738.5|224
1748347200000|2025-05-27 12:00:00|1741|1738|1741.3|1738.3|1746|1743|1741|1738|427
1748347500000|2025-05-27 12:05:00|1741.5|1738.5|1743.3|1740.3|1743.5|1740.5|1741.5|1738.5|141
1748347800000|2025-05-27 12:10:00|1742.8|1739.8|1741.5|1738.5|1743|1740|1739.5|1736.5|322
1748348100000|2025-05-27 12:15:00|1742.3|1739.3|1741|1738|1742.3|1739.3|1740.5|1737.5|246
1748348400000|2025-05-27 12:20:00|1741.3|1738.3|1737.3|1734.3|1741.5|1738.5|1737.3|1734.3|147
1748348700000|2025-05-27 12:25:00|1737.5|1734.5|1739.5|1736.5|1739.5|1736.5|1737.5|1734.5|103
1748349000000|2025-05-27 12:30:00|1739.8|1736.8|1739.3|1736.3|1740.3|1737.3|1738.5|1735.5|144
1748349300000|2025-05-27 12:35:00|1739.5|1736.5|1741.5|1738.5|1741.5|1738.5|1739.5|1736.5|211
1748349600000|2025-05-27 12:40:00|1741.3|1738.3|1741|1738|1741.5|1738.5|1740.3|1737.3|90
1748349900000|2025-05-27 12:45:00|1741.3|1738.3|1739.5|1736.5|1741.5|1738.5|1739.5|1736.5|106
1748350200000|2025-05-27 12:50:00|1740|1737|1741.5|1738.5|1742|1739|1740|1737|187
1748350500000|2025-05-27 12:55:00|1741.3|1738.3|1741|1738|1741.5|1738.5|1740.5|1737.5|73
1748350800000|2025-05-27 13:00:00|1741.3|1738.3|1742|1739|1744.5|1741.5|1741.3|1738.3|154
1748351100000|2025-05-27 13:05:00|1742.5|1739.5|1743.5|1740.5|1744.5|1741.5|1741.5|1738.5|52
1748351400000|2025-05-27 13:10:00|1743.3|1740.3|1743.3|1740.3|1743.5|1740.5|1742.3|1739.3|190
1748351700000|2025-05-27 13:15:00|1743.5|1740.5|1742.5|1739.5|1744.5|1741.5|1742.5|1739.5|94
1748352000000|2025-05-27 13:20:00|1742|1739|1739.5|1736.5|1742.5|1739.5|1739.5|1736.5|185
1748352300000|2025-05-27 13:25:00|1739|1736|1739.5|1736.5|1740|1737|1738.5|1735.5|478
1748352600000|2025-05-27 13:30:00|1739|1736|1734.5|1731.5|1739|1736|1734.5|1731.5|332
1748352900000|2025-05-27 13:35:00|1735.5|1732.5|1733.5|1730.5|1735.5|1732.5|1733.5|1730.5|417
1748353200000|2025-05-27 13:40:00|1732.3|1729.3|1728.5|1725.5|1732.3|1729.3|1728.5|1725.5|438
1748353500000|2025-05-27 13:45:00|1728.3|1725.3|1726|1723|1728.5|1725.5|1726|1723|609
1748353800000|2025-05-27 13:50:00|1725.3|1722.3|1724|1721|1725.3|1722.3|1724|1721|562
1748354100000|2025-05-27 13:55:00|1724.5|1721.5|1722.8|1719.8|1724.5|1721.5|1722.5|1719.5|1956
1748354400000|2025-05-27 14:00:00|1722.5|1719.5|1722|1719|1723|1720|1722|1719|461
1748354700000|2025-05-27 14:05:00|1721.8|1718.8|1724|1721|1724.5|1721.5|1721.8|1718.8|660
1748355000000|2025-05-27 14:10:00|1723.8|1720.8|1723.5|1720.5|1724.5|1721.5|1723.3|1720.3|280
1748355300000|2025-05-27 14:15:00|1724|1721|1722.5|1719.5|1724|1721|1722.1|1719.1|254
1748355600000|2025-05-27 14:20:00|1722.3|1719.3|1722.5|1719.5|1722.8|1719.8|1722.1|1719.1|241
1748355900000|2025-05-27 14:25:00|1722.6|1719.6|1721.6|1718.6|1722.6|1719.6|1721.6|1718.6|153
1748356200000|2025-05-27 14:30:00|1720.1|1717.1|1720.6|1717.6|1720.6|1717.6|1719.6|1716.6|899
1748356500000|2025-05-27 14:35:00|1720.3|1717.3|1721.1|1718.1|1721.1|1718.1|1719.8|1716.8|301
1748356800000|2025-05-27 14:40:00|1720.8|1717.8|1720.1|1717.1|1721.1|1718.1|1719.8|1716.8|212
1748357100000|2025-05-27 14:45:00|1719.8|1716.8|1719.1|1716.1|1720.1|1717.1|1719.1|1716.1|526
1748357400000|2025-05-27 14:50:00|1719.6|1716.6|1720.6|1717.6|1720.8|1717.8|1719.6|1716.6|369
1748357700000|2025-05-27 14:55:00|1720.1|1717.1|1720.8|1717.8|1721.1|1718.1|1719.8|1716.8|511
1748358000000|2025-05-27 15:00:00|1721.1|1718.1|1721.6|1718.6|1723.1|1720.1|1721.1|1718.1|894
1748358300000|2025-05-27 15:05:00|1722.6|1719.6|1721.6|1718.6|1722.6|1719.6|1721.6|1718.6|177
1748358600000|2025-05-27 15:10:00|1721.1|1718.1|1721.6|1718.6|1721.6|1718.6|1720.6|1717.6|227
1748358900000|2025-05-27 15:15:00|1722.6|1719.6|1723.6|1720.6|1724.6|1721.6|1722.6|1719.6|440
1748359200000|2025-05-27 15:20:00|1723.3|1720.3|1722.6|1719.6|1723.3|1720.3|1720.6|1717.6|506
1748359500000|2025-05-27 15:25:00|1721.6|1718.6|1720.6|1717.6|1721.6|1718.6|1720.3|1717.3|208
1748359800000|2025-05-27 15:30:00|1721.6|1718.6|1721.6|1718.6|1721.6|1718.6|1720.6|1717.6|170
1748360100000|2025-05-27 15:35:00|1721.3|1718.3|1721.6|1718.6|1721.6|1718.6|1721.3|1718.3|235
1748360400000|2025-05-27 15:40:00|1721.3|1718.3|1722.6|1719.6|1722.6|1719.6|1720.6|1717.6|1254
1748360700000|2025-05-27 15:45:00|1722.3|1719.3|1722.1|1719.1|1722.6|1719.6|1721.6|1718.6|473
1748361000000|2025-05-27 15:50:00|1721.8|1718.8|1723.1|1720.1|1723.6|1720.6|1721.8|1718.8|167
1748361300000|2025-05-27 15:55:00|1723.3|1720.3|1723.6|1720.6|1723.8|1720.8|1723.1|1720.1|149
1748361600000|2025-05-27 16:00:00|1723.8|1720.8|1726.6|1723.6|1727.1|1724.1|1723.8|1720.8|499
1748361900000|2025-05-27 16:05:00|1726.3|1723.3|1727.6|1724.6|1728.6|1725.6|1725.3|1722.3|279
1748362200000|2025-05-27 16:10:00|1728.1|1725.1|1728.6|1725.6|1730.6|1727.6|1728.1|1725.1|285
1748362500000|2025-05-27 16:15:00|1729.1|1726.1|1727.6|1724.6|1729.6|1726.6|1727.3|1724.3|281
1748362800000|2025-05-27 16:20:00|1727.8|1724.8|1729.1|1726.1|1729.6|1726.6|1727.6|1724.6|139
1748363100000|2025-05-27 16:25:00|1729.3|1726.3|1727.6|1724.6|1729.6|1726.6|1727.6|1724.6|393
1748363400000|2025-05-27 16:30:00|1728.6|1725.6|1730.6|1727.6|1730.6|1727.6|1727.6|1724.6|244
1748363700000|2025-05-27 16:35:00|1730.1|1727.1|1728.6|1725.6|1730.3|1727.3|1728.6|1725.6|172
1748364000000|2025-05-27 16:40:00|1728.8|1725.8|1731.6|1728.6|1733.1|1730.1|1728.6|1725.6|2644
1748364300000|2025-05-27 16:45:00|1731.1|1728.1|1734.1|1731.1|1735.1|1732.1|1730.1|1727.1|718
1748364600000|2025-05-27 16:50:00|1734.3|1731.3|1734.1|1731.1|1734.6|1731.6|1731.1|1728.1|2121
1748364900000|2025-05-27 16:55:00|1735.1|1732.1|1735.8|1732.8|1736.8|1733.8|1734.1|1731.1|1470
1748417400000|2025-05-28 07:30:00|1740.8|1737.8|1734.8|1731.8|1740.8|1737.8|1729.8|1726.8|515
1748417700000|2025-05-28 07:35:00|1733.8|1730.8|1733.8|1730.8|1733.8|1730.8|1732.8|1729.8|36
1748418000000|2025-05-28 07:40:00|1734.5|1731.5|1733.8|1730.8|1734.8|1731.8|1733.5|1730.5|118
1748418300000|2025-05-28 07:45:00|1733.5|1730.5|1733.8|1730.8|1734.8|1731.8|1732.8|1729.8|120
1748418600000|2025-05-28 07:50:00|1733.5|1730.5|1728.8|1725.8|1733.5|1730.5|1727.8|1724.8|322
1748418900000|2025-05-28 07:55:00|1727.8|1724.8|1727.8|1724.8|1728.8|1725.8|1726.8|1723.8|115
1748419200000|2025-05-28 08:00:00|1727.5|1724.5|1729.8|1726.8|1730.8|1727.8|1727.5|1724.5|289
1748419500000|2025-05-28 08:05:00|1729.5|1726.5|1729.8|1726.8|1730|1727|1728.8|1725.8|11
1748419800000|2025-05-28 08:10:00|1729.5|1726.5|1728.8|1725.8|1729.8|1726.8|1727.8|1724.8|42
1748420100000|2025-05-28 08:15:00|1729.5|1726.5|1728.8|1725.8|1729.5|1726.5|1728.5|1725.5|23
1748420400000|2025-05-28 08:20:00|1727.8|1724.8|1727|1724|1727.8|1724.8|1726.8|1723.8|61
1748420700000|2025-05-28 08:25:00|1726.8|1723.8|1726.8|1723.8|1727.5|1724.5|1726.8|1723.8|30
1748421000000|2025-05-28 08:30:00|1727.3|1724.3|1727.8|1724.8|1728.5|1725.5|1727.3|1724.3|45
1748421300000|2025-05-28 08:35:00|1727.5|1724.5|1726.8|1723.8|1727.8|1724.8|1726.8|1723.8|76
1748421600000|2025-05-28 08:40:00|1725.8|1722.8|1725.8|1722.8|1725.8|1722.8|1725.8|1722.8|51
1748421900000|2025-05-28 08:45:00|1726|1723|1723.8|1720.8|1726.8|1723.8|1723.8|1720.8|125
1748422200000|2025-05-28 08:50:00|1724.3|1721.3|1722.8|1719.8|1724.3|1721.3|1722.8|1719.8|185
1748422500000|2025-05-28 08:55:00|||||||||13
1748422800000|2025-05-28 09:00:00|1724.8|1721.8|1723.8|1720.8|1724.8|1721.8|1722.8|1719.8|212
1748423100000|2025-05-28 09:05:00|1724.8|1721.8|1726.5|1723.5|1726.8|1723.8|1724.5|1721.5|80
1748423400000|2025-05-28 09:10:00|1726.8|1723.8|1724.8|1721.8|1726.8|1723.8|1724.8|1721.8|45
1748423700000|2025-05-28 09:15:00|1724.5|1721.5|1724.8|1721.8|1724.8|1721.8|1724.5|1721.5|39
1748424000000|2025-05-28 09:20:00|||||||||26
1748424300000|2025-05-28 09:25:00|1724.3|1721.3|1724.8|1721.8|1725.8|1722.8|1723.8|1720.8|189
1748424600000|2025-05-28 09:30:00|1725.8|1722.8|1724.8|1721.8|1725.8|1722.8|1724.5|1721.5|46
1748424900000|2025-05-28 09:35:00|1724.3|1721.3|1724.8|1721.8|1724.8|1721.8|1723.8|1720.8|18
1748425200000|2025-05-28 09:40:00|1724.3|1721.3|1724.8|1721.8|1724.8|1721.8|1723.8|1720.8|22
1748425500000|2025-05-28 09:45:00|1724|1721|1725.5|1722.5|1725.5|1722.5|1723.8|1720.8|39
1748425800000|2025-05-28 09:50:00|1724.6|1721.6|1723.8|1720.8|1724.6|1721.6|1723.8|1720.8|158
1748426100000|2025-05-28 09:55:00|1724.3|1721.3|1724.5|1721.5|1724.5|1721.5|1724.3|1721.3|25
1748426400000|2025-05-28 10:00:00|1724.8|1721.8|1724.8|1721.8|1724.8|1721.8|1723.8|1720.8|45
1748426700000|2025-05-28 10:05:00|1724.5|1721.5|1724.3|1721.3|1724.8|1721.8|1724.3|1721.3|7
1748427000000|2025-05-28 10:10:00|1723.8|1720.8|1723.8|1720.8|1723.8|1720.8|1723.8|1720.8|14
1748427300000|2025-05-28 10:15:00|1724.3|1721.3|1723.3|1720.3|1724.8|1721.8|1723.3|1720.3|130
1748427600000|2025-05-28 10:20:00|||||||||11
1748427900000|2025-05-28 10:25:00|1723.6|1720.6|1723.6|1720.6|1723.6|1720.6|1723.6|1720.6|36
1748428200000|2025-05-28 10:30:00|1723.3|1720.3|1723.3|1720.3|1723.3|1720.3|1723.3|1720.3|13
1748428500000|2025-05-28 10:35:00|1722.3|1719.3|1722.3|1719.3|1722.8|1719.8|1722.1|1719.1|42
1748428800000|2025-05-28 10:40:00|1722.8|1719.8|1724.3|1721.3|1724.3|1721.3|1722.8|1719.8|89
1748429100000|2025-05-28 10:45:00|1723.6|1720.6|1723.6|1720.6|1724.3|1721.3|1723.3|1720.3|34
1748429400000|2025-05-28 10:50:00|1724.3|1721.3|1727.8|1724.8|1728.3|1725.3|1724.3|1721.3|1091
1748429700000|2025-05-28 10:55:00|1728|1725|1726.8|1723.8|1728.3|1725.3|1726.3|1723.3|46
1748430000000|2025-05-28 11:00:00|1727|1724|1726.8|1723.8|1727|1724|1726.8|1723.8|30
1748430300000|2025-05-28 11:05:00|1726|1723|1724.8|1721.8|1726|1723|1724.8|1721.8|28
1748430600000|2025-05-28 11:10:00|1725.3|1722.3|1724.8|1721.8|1725.3|1722.3|1724.8|1721.8|40
1748430900000|2025-05-28 11:15:00|||||||||10
1748431200000|2025-05-28 11:20:00|1725.5|1722.5|1724.8|1721.8|1725.5|1722.5|1724.8|1721.8|113
1748431500000|2025-05-28 11:25:00|1725|1722|1725|1722|1725.3|1722.3|1724.8|1721.8|18
1748431800000|2025-05-28 11:30:00|||||||||18
1748432100000|2025-05-28 11:35:00|1726|1723|1726.8|1723.8|1726.8|1723.8|1726|1723|88
1748432400000|2025-05-28 11:40:00|1726.5|1723.5|1725.8|1722.8|1726.8|1723.8|1725.8|1722.8|79
1748432700000|2025-05-28 11:45:00|||||||||228
1748433000000|2025-05-28 11:50:00|1726.8|1723.8|1725.8|1722.8|1726.8|1723.8|1725.8|1722.8|93
1748433300000|2025-05-28 11:55:00|1722.8|1719.8|1723.8|1720.8|1723.8|1720.8|1722.8|1719.8|339
1748433600000|2025-05-28 12:00:00|1723.3|1720.3|1724.8|1721.8|1724.8|1721.8|1722.8|1719.8|166
1748433900000|2025-05-28 12:05:00|1724.1|1721.1|1728.8|1725.8|1729.8|1726.8|1724.1|1721.1|128
1748434200000|2025-05-28 12:10:00|1726.8|1723.8|1720.3|1717.3|1726.8|1723.8|1719.8|1716.8|1447
1748434500000|2025-05-28 12:15:00|1719.3|1716.3|1719.3|1716.3|1719.3|1716.3|1718.3|1715.3|412
1748434800000|2025-05-28 12:20:00|1719.8|1716.8|1719.3|1716.3|1720.8|1717.8|1719.3|1716.3|154
1748435100000|2025-05-28 12:25:00|1720.3|1717.3|1720.3|1717.3|1721.3|1718.3|1720.3|1717.3|116
1748435400000|2025-05-28 12:30:00|1719.3|1716.3|1721.1|1718.1|1721.3|1718.3|1719.3|1716.3|410
1748435700000|2025-05-28 12:35:00|1721.3|1718.3|1720.3|1717.3|1721.3|1718.3|1720.3|1717.3|182
1748436000000|2025-05-28 12:40:00|||||||||174
1748436300000|2025-05-28 12:45:00|1719.3|1716.3|1721.3|1718.3|1722.3|1719.3|1719.3|1716.3|354
1748436600000|2025-05-28 12:50:00|1719.3|1716.3|1719.3|1716.3|1719.3|1716.3|1719.3|1716.3|160
1748436900000|2025-05-28 12:55:00|1718.3|1715.3|1717.3|1714.3|1718.8|1715.8|1717.3|1714.3|325
1748437200000|2025-05-28 13:00:00|1718.3|1715.3|1717.3|1714.3|1718.3|1715.3|1717.3|1714.3|264
1748437500000|2025-05-28 13:05:00|||||||||140
1748437800000|2025-05-28 13:10:00|1717.6|1714.6|1717.3|1714.3|1717.6|1714.6|1717.3|1714.3|72
1748438100000|2025-05-28 13:15:00|1716.3|1713.3|1715.8|1712.8|1716.8|1713.8|1714.3|1711.3|1343
1748438400000|2025-05-28 13:20:00|1715.6|1712.6|1715.3|1712.3|1715.8|1712.8|1715.3|1712.3|121
1748438700000|2025-05-28 13:25:00|1715.6|1712.6|1715.3|1712.3|1716.3|1713.3|1715.3|1712.3|269
1748439000000|2025-05-28 13:30:00|1715.6|1712.6|1716.3|1713.3|1716.3|1713.3|1714.8|1711.8|540
1748439300000|2025-05-28 13:35:00|1717.3|1714.3|1714.3|1711.3|1717.3|1714.3|1714.3|1711.3|271
1748439600000|2025-05-28 13:40:00|1713.9|1710.9|1713.9|1710.9|1714.6|1711.6|1713.3|1710.3|831
1748439900000|2025-05-28 13:45:00|1713.6|1710.6|1713.3|1710.3|1713.9|1710.9|1713.3|1710.3|133
1748440200000|2025-05-28 13:50:00|1714.3|1711.3|1714.3|1711.3|1715.3|1712.3|1714.3|1711.3|476
1748440500000|2025-05-28 13:55:00|1714.1|1711.1|1715.3|1712.3|1715.9|1712.9|1714.1|1711.1|343
1748440800000|2025-05-28 14:00:00|1714.9|1711.9|1715.3|1712.3|1715.9|1712.9|1714.3|1711.3|433
1748441100000|2025-05-28 14:05:00|1715.6|1712.6|1718.3|1715.3|1718.9|1715.9|1715.6|1712.6|457
1748441400000|2025-05-28 14:10:00|1717.9|1714.9|1716.3|1713.3|1717.9|1714.9|1715.9|1712.9|237
1748441700000|2025-05-28 14:15:00|1715.9|1712.9|1714.6|1711.6|1715.9|1712.9|1714.3|1711.3|359
1748442000000|2025-05-28 14:20:00|1714.9|1711.9|1716.3|1713.3|1716.9|1713.9|1714.3|1711.3|258
1748442300000|2025-05-28 14:25:00|1717.3|1714.3|1717.3|1714.3|1717.6|1714.6|1716.3|1713.3|242
1748442600000|2025-05-28 14:30:00|1716.6|1713.6|1714.3|1711.3|1716.6|1713.6|1714.3|1711.3|275
1748442900000|2025-05-28 14:35:00|1715.3|1712.3|1714.9|1711.9|1715.4|1712.4|1713.9|1710.9|1100
1748443200000|2025-05-28 14:40:00|1714.4|1711.4|1715.9|1712.9|1717.9|1714.9|1714.4|1711.4|795
1748443500000|2025-05-28 14:45:00|1715.4|1712.4|1714.4|1711.4|1715.4|1712.4|1714.4|1711.4|394
1748443800000|2025-05-28 14:50:00|1714.9|1711.9|1714.4|1711.4|1714.9|1711.9|1714.4|1711.4|551
1748444100000|2025-05-28 14:55:00|1712.6|1709.6|1703.9|1700.9|1712.6|1709.6|1703.6|1700.6|2937
1748444400000|2025-05-28 15:00:00|1703.4|1700.4|1704.4|1701.4|1704.6|1701.6|1702.9|1699.9|542
1748444700000|2025-05-28 15:05:00|1704.1|1701.1|1702.9|1699.9|1704.4|1701.4|1702.9|1699.9|335
1748445000000|2025-05-28 15:10:00|1702.7|1699.7|1700.9|1697.9|1702.7|1699.7|1700.9|1697.9|911
1748445300000|2025-05-28 15:15:00|1699.9|1696.9|1700.4|1697.4|1700.7|1697.7|1698.9|1695.9|605
1748445600000|2025-05-28 15:20:00|1699.9|1696.9|1699.9|1696.9|1700.7|1697.7|1699.7|1696.7|371
1748445900000|2025-05-28 15:25:00|1700.4|1697.4|1700.9|1697.9|1701.4|1698.4|1700.4|1697.4|634
1748446200000|2025-05-28 15:30:00|1701.2|1698.2|1699.9|1696.9|1701.4|1698.4|1698.9|1695.9|459
1748446500000|2025-05-28 15:35:00|1699.4|1696.4|1699.7|1696.7|1699.9|1696.9|1698.9|1695.9|303
1748446800000|2025-05-28 15:40:00|1699.9|1696.9|1701.9|1698.9|1701.9|1698.9|1698.9|1695.9|263
1748447100000|2025-05-28 15:45:00|1701.7|1698.7|1702.4|1699.4|1702.9|1699.9|1701.7|1698.7|220
1748447400000|2025-05-28 15:50:00|1702.9|1699.9|1701.7|1698.7|1702.9|1699.9|1701.7|1698.7|585
1748447700000|2025-05-28 15:55:00|1701.9|1698.9|1700.9|1697.9|1702.7|1699.7|1700.9|1697.9|456
1748448000000|2025-05-28 16:00:00|1700.2|1697.2|1699.9|1696.9|1700.2|1697.2|1699.4|1696.4|328
1748448300000|2025-05-28 16:05:00|1699.4|1696.4|1698.9|1695.9|1699.9|1696.9|1698.9|1695.9|337
1748448600000|2025-05-28 16:10:00|1699.2|1696.2|1698.9|1695.9|1699.4|1696.4|1698.9|1695.9|291
1748448900000|2025-05-28 16:15:00|1699.2|1696.2|1698.9|1695.9|1699.4|1696.4|1698.9|1695.9|97
1748449200000|2025-05-28 16:20:00|1698.4|1695.4|1697.9|1694.9|1698.9|1695.9|1697.9|1694.9|326
1748449500000|2025-05-28 16:25:00|1698.2|1695.2|1698.9|1695.9|1699.4|1696.4|1698.2|1695.2|405
1748449800000|2025-05-28 16:30:00|1698.7|1695.7|1698.9|1695.9|1698.9|1695.9|1698.4|1695.4|286
1748450100000|2025-05-28 16:35:00|1699.2|1696.2|1698.9|1695.9|1701.2|1698.2|1698.7|1695.7|374
1748450400000|2025-05-28 16:40:00|1699.5|1696.5|1700.5|1697.5|1701.2|1698.2|1699.5|1696.5|412
1748450700000|2025-05-28 16:45:00|1700.9|1697.9|1704.5|1701.5|1706.5|1703.5|1700.9|1697.9|1130
1748451000000|2025-05-28 16:50:00|1704.9|1701.9|1701.5|1698.5|1705.9|1702.9|1700.9|1697.9|1495
1748451300000|2025-05-28 16:55:00|1701.2|1698.2|1703.5|1700.5|1703.5|1700.5|1699.5|1696.5|1707
1748503800000|2025-05-29 07:30:00|1706.7|1703.7|1703.7|1700.7|1706.7|1703.7|1700.2|1697.2|501
1748504100000|2025-05-29 07:35:00|1704.7|1701.7|1704.7|1701.7|1706.2|1703.2|1703.4|1700.4|147
1748504400000|2025-05-29 07:40:00|1705.7|1702.7|1706.4|1703.4|1706.7|1703.7|1704.7|1701.7|86
1748504700000|2025-05-29 07:45:00|1706.7|1703.7|1706.7|1703.7|1707.7|1704.7|1704.2|1701.2|153
1748505000000|2025-05-29 07:50:00|1706.4|1703.4|1704.7|1701.7|1706.7|1703.7|1704.7|1701.7|41
1748505300000|2025-05-29 07:55:00|1705.4|1702.4|1705.7|1702.7|1706.2|1703.2|1705.4|1702.4|45
1748505600000|2025-05-29 08:00:00|1704.7|1701.7|1704.7|1701.7|1704.7|1701.7|1703.7|1700.7|109
1748505900000|2025-05-29 08:05:00|1704.4|1701.4|1704.7|1701.7|1704.7|1701.7|1703.7|1700.7|85
1748506200000|2025-05-29 08:10:00|1705.7|1702.7|1705.4|1702.4|1706.7|1703.7|1705.2|1702.2|57
1748506500000|2025-05-29 08:15:00|1705.2|1702.2|1705.7|1702.7|1706.4|1703.4|1704.7|1701.7|30
1748506800000|2025-05-29 08:20:00|1705.4|1702.4|1704.7|1701.7|1705.7|1702.7|1704.7|1701.7|29
1748507100000|2025-05-29 08:25:00|1704.2|1701.2|1704.7|1701.7|1704.7|1701.7|1703.7|1700.7|35
1748507400000|2025-05-29 08:30:00|1704.4|1701.4|1704.7|1701.7|1704.7|1701.7|1704.4|1701.4|156
1748507700000|2025-05-29 08:35:00|1703.4|1700.4|1701.7|1698.7|1703.7|1700.7|1701.7|1698.7|60
1748508000000|2025-05-29 08:40:00|||||||||43
1748508300000|2025-05-29 08:45:00|||||||||46
1748508600000|2025-05-29 08:50:00|||||||||25
1748508900000|2025-05-29 08:55:00|||||||||43
1748509200000|2025-05-29 09:00:00|1702.7|1699.7|1705.2|1702.2|1706.2|1703.2|1702.7|1699.7|119
1748509500000|2025-05-29 09:05:00|1704.7|1701.7|1704.2|1701.2|1704.7|1701.7|1704.2|1701.2|38
1748509800000|2025-05-29 09:10:00|1703.9|1700.9|1704.2|1701.2|1704.2|1701.2|1703.2|1700.2|81
1748510100000|2025-05-29 09:15:00|1703.7|1700.7|1705.7|1702.7|1705.9|1702.9|1703.2|1700.2|92
1748510400000|2025-05-29 09:20:00|1705.4|1702.4|1705.2|1702.2|1705.4|1702.4|1704.2|1701.2|25
1748510700000|2025-05-29 09:25:00|1706.2|1703.2|1704.2|1701.2|1707.2|1704.2|1703.2|1700.2|66
1748511000000|2025-05-29 09:30:00|1703.2|1700.2|1703.2|1700.2|1703.2|1700.2|1702.2|1699.2|45
1748511300000|2025-05-29 09:35:00|1704.2|1701.2|1704.2|1701.2|1704.2|1701.2|1703.7|1700.7|26
1748511600000|2025-05-29 09:40:00|1703.4|1700.4|1703.2|1700.2|1704.2|1701.2|1702.7|1699.7|52
1748511900000|2025-05-29 09:45:00|1702.2|1699.2|1702.2|1699.2|1703.2|1700.2|1701.2|1698.2|63
1748512200000|2025-05-29 09:50:00|1703.2|1700.2|1702.6|1699.6|1703.4|1700.4|1702.2|1699.2|39
1748512500000|2025-05-29 09:55:00|1702.2|1699.2|1702.2|1699.2|1703.2|1700.2|1702.2|1699.2|42
1748512800000|2025-05-29 10:00:00|1701.9|1698.9|1701.2|1698.2|1701.9|1698.9|1701.2|1698.2|28
1748513100000|2025-05-29 10:05:00|1700.9|1697.9|1701.9|1698.9|1703.1|1700.1|1700.6|1697.6|222
1748513400000|2025-05-29 10:10:00|1702.1|1699.1|1701.9|1698.9|1702.1|1699.1|1701.6|1698.6|51
1748513700000|2025-05-29 10:15:00|1701.7|1698.7|1701.1|1698.1|1702.1|1699.1|1700.7|1697.7|380
1748514000000|2025-05-29 10:20:00|1701.4|1698.4|1703.1|1700.1|1703.4|1700.4|1701.1|1698.1|29
1748514300000|2025-05-29 10:25:00|1702.1|1699.1|1702.1|1699.1|1702.7|1699.7|1701.7|1698.7|141
1748514600000|2025-05-29 10:30:00|1702.4|1699.4|1702.1|1699.1|1702.4|1699.4|1701.7|1698.7|57
1748514900000|2025-05-29 10:35:00|1702.4|1699.4|1702.1|1699.1|1702.7|1699.7|1702.1|1699.1|31
1748515200000|2025-05-29 10:40:00|1701.4|1698.4|1703.7|1700.7|1703.7|1700.7|1701.4|1698.4|58
1748515500000|2025-05-29 10:45:00|1704.1|1701.1|1701.4|1698.4|1704.7|1701.7|1701.1|1698.1|81
1748515800000|2025-05-29 10:50:00|1701.7|1698.7|1701.1|1698.1|1701.9|1698.9|1701.1|1698.1|28
1748516100000|2025-05-29 10:55:00|1700.7|1697.7|1701.7|1698.7|1701.9|1698.9|1700.1|1697.1|160
1748516400000|2025-05-29 11:00:00|1701.1|1698.1|1701.1|1698.1|1702.1|1699.1|1700.7|1697.7|159
1748516700000|2025-05-29 11:05:00|1700.9|1697.9|1701.1|1698.1|1701.1|1698.1|1700.9|1697.9|38
1748517000000|2025-05-29 11:10:00|1701.4|1698.4|1699.7|1696.7|1701.4|1698.4|1699.7|1696.7|761
1748517300000|2025-05-29 11:15:00|1699.9|1696.9|1699.7|1696.7|1700.7|1697.7|1699.7|1696.7|98
1748517600000|2025-05-29 11:20:00|1699.2|1696.2|1698.9|1695.9|1699.2|1696.2|1698.7|1695.7|151
1748517900000|2025-05-29 11:25:00|1698.7|1695.7|1698.7|1695.7|1698.7|1695.7|1697.7|1694.7|110
1748518200000|2025-05-29 11:30:00|1698.2|1695.2|1694.9|1691.9|1698.7|1695.7|1694.7|1691.7|165
1748518500000|2025-05-29 11:35:00|1694.7|1691.7|1695.7|1692.7|1696.2|1693.2|1694.7|1691.7|85
1748518800000|2025-05-29 11:40:00|1696.2|1693.2|1694.7|1691.7|1697.7|1694.7|1694.7|1691.7|249
1748519100000|2025-05-29 11:45:00|1694.2|1691.2|1695.7|1692.7|1696.7|1693.7|1693.7|1690.7|139
1748519400000|2025-05-29 11:50:00|1695.9|1692.9|1694.7|1691.7|1695.9|1692.9|1694.7|1691.7|95
1748519700000|2025-05-29 11:55:00|1694.9|1691.9|1694.7|1691.7|1694.9|1691.9|1694.7|1691.7|119
1748520000000|2025-05-29 12:00:00|1694.2|1691.2|1694.7|1691.7|1695.2|1692.2|1693.7|1690.7|324
1748520300000|2025-05-29 12:05:00|1694.9|1691.9|1696.7|1693.7|1696.7|1693.7|1694.9|1691.9|260
1748520600000|2025-05-29 12:10:00|1695.9|1692.9|1695.7|1692.7|1695.9|1692.9|1694.7|1691.7|360
1748520900000|2025-05-29 12:15:00|1696.7|1693.7|1697.1|1694.1|1697.1|1694.1|1695.7|1692.7|657
1748521200000|2025-05-29 12:20:00|1696.1|1693.1|1696.1|1693.1|1699.1|1696.1|1695.7|1692.7|1077
1748521500000|2025-05-29 12:25:00|1698.1|1695.1|1699.6|1696.6|1700.1|1697.1|1697.1|1694.1|835
1748521800000|2025-05-29 12:30:00|1699.1|1696.1|1700.1|1697.1|1702.1|1699.1|1699.1|1696.1|422
1748522100000|2025-05-29 12:35:00|1699.7|1696.7|1698.1|1695.1|1699.7|1696.7|1697.7|1694.7|271
1748522400000|2025-05-29 12:40:00|1697.4|1694.4|1697.2|1694.2|1698.2|1695.2|1696.2|1693.2|391
1748522700000|2025-05-29 12:45:00|1698.2|1695.2|1697.2|1694.2|1698.2|1695.2|1697.2|1694.2|265
1748523000000|2025-05-29 12:50:00|1698.2|1695.2|1698.2|1695.2|1698.2|1695.2|1697.2|1694.2|417
1748523300000|2025-05-29 12:55:00|1697.4|1694.4|1696.2|1693.2|1697.4|1694.4|1696.2|1693.2|385
1748523600000|2025-05-29 13:00:00|1695.7|1692.7|1694.2|1691.2|1695.7|1692.7|1694.2|1691.2|341
1748523900000|2025-05-29 13:05:00|1695.2|1692.2|1694.2|1691.2|1697.7|1694.7|1694.2|1691.2|446
1748524200000|2025-05-29 13:10:00|1695.2|1692.2|1702.6|1699.6|1703.6|1700.6|1695.2|1692.2|1457
1748524500000|2025-05-29 13:15:00|1702.1|1699.1|1700.6|1697.6|1705.6|1702.6|1700.6|1697.6|763
1748524800000|2025-05-29 13:20:00|1701.6|1698.6|1709.9|1706.9|1712.6|1709.6|1701.6|1698.6|917
1748525100000|2025-05-29 13:25:00|1710.1|1707.1|1710.6|1707.6|1713.6|1710.6|1709.6|1706.6|970
1748525400000|2025-05-29 13:30:00|1711.1|1708.1|1711.2|1708.2|1716.1|1713.1|1710.7|1707.7|3364
1748525700000|2025-05-29 13:35:00|1710.4|1707.4|1710.2|1707.2|1711.2|1708.2|1707.7|1704.7|782
1748526000000|2025-05-29 13:40:00|1711.2|1708.2|1713.2|1710.2|1715.2|1712.2|1710.2|1707.2|451
1748526300000|2025-05-29 13:45:00|1712.2|1709.2|1712.2|1709.2|1713.2|1710.2|1711.2|1708.2|292
1748526600000|2025-05-29 13:50:00|1711.2|1708.2|1710.2|1707.2|1711.2|1708.2|1710.2|1707.2|326
1748526900000|2025-05-29 13:55:00|1711.2|1708.2|1711.2|1708.2|1712.2|1709.2|1711.2|1708.2|656
1748527200000|2025-05-29 14:00:00|1710.7|1707.7|1719.6|1716.6|1725.1|1722.1|1709.2|1706.2|1087
1748527500000|2025-05-29 14:05:00|1719.9|1716.9|1714.2|1711.2|1720.2|1717.2|1714.2|1711.2|724
1748527800000|2025-05-29 14:10:00|1714.4|1711.4|1713.2|1710.2|1715.4|1712.4|1712.2|1709.2|464
1748528100000|2025-05-29 14:15:00|1714.2|1711.2|1716.2|1713.2|1717.2|1714.2|1714.2|1711.2|310
1748528400000|2025-05-29 14:20:00|1714.2|1711.2|1713.2|1710.2|1716.2|1713.2|1713.2|1710.2|348
1748528700000|2025-05-29 14:25:00|1713.4|1710.4|1714.2|1711.2|1715.2|1712.2|1713.4|1710.4|277
1748529000000|2025-05-29 14:30:00|1713.2|1710.2|1713.2|1710.2|1714.2|1711.2|1713.2|1710.2|165
1748529300000|2025-05-29 14:35:00|1713.4|1710.4|1712.2|1709.2|1715.2|1712.2|1709.7|1706.7|362
1748529600000|2025-05-29 14:40:00|1712.7|1709.7|1714.7|1711.7|1715.7|1712.7|1712.7|1709.7|247
1748529900000|2025-05-29 14:45:00|1715.7|1712.7|1714.7|1711.7|1717.7|1714.7|1712.7|1709.7|257
1748530200000|2025-05-29 14:50:00|1715.7|1712.7|1713.7|1710.7|1717.7|1714.7|1713.7|1710.7|216
1748530500000|2025-05-29 14:55:00|1714.7|1711.7|1714.7|1711.7|1714.7|1711.7|1713.7|1710.7|267
1748530800000|2025-05-29 15:00:00|1713.7|1710.7|1710.8|1707.8|1713.7|1710.7|1710|1707|338
1748531100000|2025-05-29 15:05:00|1711|1708|1711|1708|1711.3|1708.3|1709.7|1706.7|253
1748531400000|2025-05-29 15:10:00|1710.7|1707.7|1709.7|1706.7|1710.7|1707.7|1709.7|1706.7|215
1748531700000|2025-05-29 15:15:00|||||||||223
1748532000000|2025-05-29 15:20:00|1709.3|1706.3|1707.7|1704.7|1709.3|1706.3|1707.7|1704.7|546
1748532300000|2025-05-29 15:25:00|1707|1704|1705.7|1702.7|1707|1704|1704|1701|539
1748532600000|2025-05-29 15:30:00|1704.7|1701.7|1703.7|1700.7|1704.7|1701.7|1703.7|1700.7|189
1748532900000|2025-05-29 15:35:00|1705|1702|1704.7|1701.7|1705.7|1702.7|1704.7|1701.7|255
1748533200000|2025-05-29 15:40:00|1705.3|1702.3|1705.7|1702.7|1705.7|1702.7|1703.7|1700.7|253
1748533500000|2025-05-29 15:45:00|1706.5|1703.5|1705.7|1702.7|1706.7|1703.7|1705.7|1702.7|197
1748533800000|2025-05-29 15:50:00|1704.7|1701.7|1704.3|1701.3|1705.3|1702.3|1703.3|1700.3|286
1748534100000|2025-05-29 15:55:00|1704.7|1701.7|1703|1700|1705.7|1702.7|1703|1700|310
1748534400000|2025-05-29 16:00:00|1703.7|1700.7|1704|1701|1704|1701|1703.3|1700.3|223
1748534700000|2025-05-29 16:05:00|1704.3|1701.3|1705.7|1702.7|1705.7|1702.7|1703.7|1700.7|214
1748535000000|2025-05-29 16:10:00|1706|1703|1704.7|1701.7|1706.5|1703.5|1704.7|1701.7|312
1748535300000|2025-05-29 16:15:00|1705.7|1702.7|1703.7|1700.7|1705.7|1702.7|1702.7|1699.7|279
1748535600000|2025-05-29 16:20:00|||||||||157
1748535900000|2025-05-29 16:25:00|1704.7|1701.7|1704.7|1701.7|1704.7|1701.7|1703.7|1700.7|305
1748536200000|2025-05-29 16:30:00|1706.5|1703.5|1705.7|1702.7|1706.7|1703.7|1704.7|1701.7|822
1748536500000|2025-05-29 16:35:00|1706.7|1703.7|1707.7|1704.7|1707.7|1704.7|1706.7|1703.7|325
1748536800000|2025-05-29 16:40:00|1708.7|1705.7|1709.7|1706.7|1709.7|1706.7|1707.7|1704.7|541
1748537100000|2025-05-29 16:45:00|1708.7|1705.7|1710.7|1707.7|1710.7|1707.7|1707.7|1704.7|853
1748537400000|2025-05-29 16:50:00|1710|1707|1713.2|1710.2|1713.2|1710.2|1709.7|1706.7|3871
1748537700000|2025-05-29 16:55:00|1714.2|1711.2|1715.9|1712.9|1717.2|1714.2|1714.2|1711.2|1411
1748590200000|2025-05-30 07:30:00|1713.4|1710.4|1715.4|1712.4|1718.4|1715.4|1712.9|1709.9|267
1748590500000|2025-05-30 07:35:00|1716.4|1713.4|1716.4|1713.4|1718.4|1715.4|1715.1|1712.1|136
1748590800000|2025-05-30 07:40:00|1718.4|1715.4|1717.1|1714.1|1718.4|1715.4|1716.4|1713.4|90
1748591100000|2025-05-30 07:45:00|1717.4|1714.4|1716.4|1713.4|1718.1|1715.1|1714.4|1711.4|126
1748591400000|2025-05-30 07:50:00|1716.7|1713.7|1715.1|1712.1|1716.7|1713.7|1713.6|1710.6|60
1748591700000|2025-05-30 07:55:00|1715.4|1712.4|1714.4|1711.4|1716.4|1713.4|1713.1|1710.1|79
1748592000000|2025-05-30 08:00:00|1714.6|1711.6|1714.4|1711.4|1714.6|1711.6|1713.9|1710.9|23
1748592300000|2025-05-30 08:05:00|1714.1|1711.1|1714.1|1711.1|1715.1|1712.1|1712.9|1709.9|485
1748592600000|2025-05-30 08:10:00|1714.4|1711.4|1715.9|1712.9|1716.4|1713.4|1714.4|1711.4|113
1748592900000|2025-05-30 08:15:00|1715.4|1712.4|1717.4|1714.4|1717.4|1714.4|1715.4|1712.4|44
1748593200000|2025-05-30 08:20:00|1716.4|1713.4|1717.4|1714.4|1717.4|1714.4|1716.4|1713.4|55
1748593500000|2025-05-30 08:25:00|1717.1|1714.1|1717.1|1714.1|1717.4|1714.4|1716.4|1713.4|35
1748593800000|2025-05-30 08:30:00|1716.7|1713.7|1717.4|1714.4|1717.4|1714.4|1716.4|1713.4|30
1748594100000|2025-05-30 08:35:00|1717.1|1714.1|1722.4|1719.4|1722.4|1719.4|1717.1|1714.1|158
1748594400000|2025-05-30 08:40:00|1722.6|1719.6|1726.4|1723.4|1726.4|1723.4|1722.4|1719.4|253
1748594700000|2025-05-30 08:45:00|1725.9|1722.9|1727.6|1724.6|1729.9|1726.9|1724.9|1721.9|339
1748595000000|2025-05-30 08:50:00|1728.1|1725.1|1728.9|1725.9|1729.4|1726.4|1727.4|1724.4|85
1748595300000|2025-05-30 08:55:00|1729.1|1726.1|1729.9|1726.9|1729.9|1726.9|1729.1|1726.1|210
1748595600000|2025-05-30 09:00:00|1729.4|1726.4|1728.9|1725.9|1729.9|1726.9|1727.4|1724.4|215
1748595900000|2025-05-30 09:05:00|1728.6|1725.6|1727.9|1724.9|1728.6|1725.6|1727.9|1724.9|38
1748596200000|2025-05-30 09:10:00|1728.1|1725.1|1728.9|1725.9|1728.9|1725.9|1728.1|1725.1|40
1748596500000|2025-05-30 09:15:00|1728.1|1725.1|1729.1|1726.1|1729.4|1726.4|1727.9|1724.9|145
1748596800000|2025-05-30 09:20:00|1728.9|1725.9|1726.9|1723.9|1728.9|1725.9|1726.9|1723.9|111
1748597100000|2025-05-30 09:25:00|1727.1|1724.1|1729.9|1726.9|1729.9|1726.9|1727.1|1724.1|45
1748597400000|2025-05-30 09:30:00|1730.1|1727.1|1729.9|1726.9|1730.1|1727.1|1728.9|1725.9|66
1748597700000|2025-05-30 09:35:00|1730.1|1727.1|1730.4|1727.4|1730.9|1727.9|1729.9|1726.9|157
1748598000000|2025-05-30 09:40:00|1730.9|1727.9|1730.9|1727.9|1730.9|1727.9|1730.9|1727.9|39
1748598300000|2025-05-30 09:45:00|1731.4|1728.4|1731.4|1728.4|1731.6|1728.6|1730.9|1727.9|73
1748598600000|2025-05-30 09:50:00|1731.2|1728.2|1732.9|1729.9|1733.2|1730.2|1730.9|1727.9|69
1748598900000|2025-05-30 09:55:00|1731.9|1728.9|1731.4|1728.4|1732.2|1729.2|1729.9|1726.9|128
1748599200000|2025-05-30 10:00:00|1731.9|1728.9|1731.9|1728.9|1731.9|1728.9|1731.9|1728.9|12
1748599500000|2025-05-30 10:05:00|1730.9|1727.9|1731.9|1728.9|1731.9|1728.9|1730.9|1727.9|69
1748599800000|2025-05-30 10:10:00|1731.7|1728.7|1731.9|1728.9|1731.9|1728.9|1730.9|1727.9|20
1748600100000|2025-05-30 10:15:00|1732.2|1729.2|1731.9|1728.9|1734.9|1731.9|1731.9|1728.9|361
1748600400000|2025-05-30 10:20:00|1731.4|1728.4|1731.9|1728.9|1731.9|1728.9|1731.4|1728.4|23
1748600700000|2025-05-30 10:25:00|1731.7|1728.7|1732.9|1729.9|1732.9|1729.9|1731.2|1728.2|38
1748601000000|2025-05-30 10:30:00|||||||||38
1748601300000|2025-05-30 10:35:00|1733.9|1730.9|1731.9|1728.9|1733.9|1730.9|1731.9|1728.9|79
1748601600000|2025-05-30 10:40:00|1731.2|1728.2|1731.9|1728.9|1731.9|1728.9|1730.9|1727.9|230
1748601900000|2025-05-30 10:45:00|1730.9|1727.9|1730.9|1727.9|1730.9|1727.9|1729.9|1726.9|39
1748602200000|2025-05-30 10:50:00|1731.2|1728.2|1731.9|1728.9|1731.9|1728.9|1730.9|1727.9|41
1748602500000|2025-05-30 10:55:00|1730.9|1727.9|1730.9|1727.9|1731.2|1728.2|1730.9|1727.9|67
1748602800000|2025-05-30 11:00:00|||||||||23
1748603100000|2025-05-30 11:05:00|1729.9|1726.9|1729.9|1726.9|1730.2|1727.2|1729.9|1726.9|38
1748603400000|2025-05-30 11:10:00|1728.9|1725.9|1728.9|1725.9|1729.2|1726.2|1728.4|1725.4|96
1748603700000|2025-05-30 11:15:00|1727.9|1724.9|1726.9|1723.9|1727.9|1724.9|1726.7|1723.7|74
1748604000000|2025-05-30 11:20:00|1727.4|1724.4|1728.9|1725.9|1728.9|1725.9|1726.9|1723.9|129
1748604300000|2025-05-30 11:25:00|1727.9|1724.9|1728.9|1725.9|1728.9|1725.9|1725.9|1722.9|188
1748604600000|2025-05-30 11:30:00|1727.9|1724.9|1727.9|1724.9|1728.9|1725.9|1727.3|1724.3|179
1748604900000|2025-05-30 11:35:00|1726.9|1723.9|1724.9|1721.9|1726.9|1723.9|1723.9|1720.9|83
1748605200000|2025-05-30 11:40:00|1725.9|1722.9|1725.9|1722.9|1725.9|1722.9|1724.9|1721.9|60
1748605500000|2025-05-30 11:45:00|1725.6|1722.6|1725.9|1722.9|1725.9|1722.9|1724.9|1721.9|53
1748605800000|2025-05-30 11:50:00|1726.4|1723.4|1726.9|1723.9|1726.9|1723.9|1725.9|1722.9|65
1748606100000|2025-05-30 11:55:00|1726.2|1723.2|1728.9|1725.9|1728.9|1725.9|1725.9|1722.9|80
1748606400000|2025-05-30 12:00:00|1729.9|1726.9|1731.9|1728.9|1731.9|1728.9|1728.9|1725.9|247
1748606700000|2025-05-30 12:05:00|1730.9|1727.9|1729.9|1726.9|1731.2|1728.2|1728.9|1725.9|257
1748607000000|2025-05-30 12:10:00|1729.2|1726.2|1723.9|1720.9|1729.2|1726.2|1722.9|1719.9|607
1748607300000|2025-05-30 12:15:00|1721.9|1718.9|1727.9|1724.9|1727.9|1724.9|1721.9|1718.9|1428
1748607600000|2025-05-30 12:20:00|1727.2|1724.2|1727.9|1724.9|1728.9|1725.9|1726.9|1723.9|150
1748607900000|2025-05-30 12:25:00|1728.2|1725.2|1727.9|1724.9|1728.2|1725.2|1726.9|1723.9|817
1748608200000|2025-05-30 12:30:00|1728.2|1725.2|1725.9|1722.9|1728.2|1725.2|1725.2|1722.2|264
1748608500000|2025-05-30 12:35:00|1726.2|1723.2|1720.7|1717.7|1727.9|1724.9|1718|1715|870
1748608800000|2025-05-30 12:40:00|1720.5|1717.5|1717.5|1714.5|1721.5|1718.5|1717.5|1714.5|331
1748609100000|2025-05-30 12:45:00|1717.7|1714.7|1718.5|1715.5|1718.5|1715.5|1717.5|1714.5|97
1748609400000|2025-05-30 12:50:00|1718.7|1715.7|1719.5|1716.5|1719.5|1716.5|1718.7|1715.7|96
1748609700000|2025-05-30 12:55:00|1719.7|1716.7|1719.2|1716.2|1720.5|1717.5|1717.5|1714.5|320
1748610000000|2025-05-30 13:00:00|1719.5|1716.5|1720.2|1717.2|1723.5|1720.5|1718.5|1715.5|303
1748610300000|2025-05-30 13:05:00|1720|1717|1718.5|1715.5|1720.5|1717.5|1718.5|1715.5|160
1748610600000|2025-05-30 13:10:00|1718.7|1715.7|1719.5|1716.5|1719.5|1716.5|1718.2|1715.2|133
1748610900000|2025-05-30 13:15:00|1721.5|1718.5|1719.2|1716.2|1722.7|1719.7|1718.5|1715.5|427
1748611200000|2025-05-30 13:20:00|1718.7|1715.7|1716.5|1713.5|1719.2|1716.2|1716.5|1713.5|166
1748611500000|2025-05-30 13:25:00|1716|1713|1716.5|1713.5|1717.7|1714.7|1715.5|1712.5|841
1748611800000|2025-05-30 13:30:00|1716.9|1713.9|1716.9|1713.9|1717.5|1714.5|1716.5|1713.5|182
1748612100000|2025-05-30 13:35:00|||||||||62
1748612400000|2025-05-30 13:40:00|1716.5|1713.5|1713.9|1710.9|1716.9|1713.9|1711.9|1708.9|510
1748612700000|2025-05-30 13:45:00|1712.9|1709.9|1713.9|1710.9|1713.9|1710.9|1712.5|1709.5|444
1748613000000|2025-05-30 13:50:00|1714.9|1711.9|1714.9|1711.9|1716.9|1713.9|1713.9|1710.9|358
1748613300000|2025-05-30 13:55:00|1715.2|1712.2|1714.9|1711.9|1715.2|1712.2|1714.9|1711.9|125
1748613600000|2025-05-30 14:00:00|1715.9|1712.9|1717.2|1714.2|1717.2|1714.2|1714.9|1711.9|326
1748613900000|2025-05-30 14:05:00|1716.9|1713.9|1715.9|1712.9|1719.9|1716.9|1715.9|1712.9|360
1748614200000|2025-05-30 14:10:00|1716.9|1713.9|1714.9|1711.9|1716.9|1713.9|1714.9|1711.9|756
1748614500000|2025-05-30 14:15:00|1715.9|1712.9|1716.5|1713.5|1716.9|1713.9|1714.9|1711.9|154
1748614800000|2025-05-30 14:20:00|1715.9|1712.9|1716.9|1713.9|1717.9|1714.9|1714.9|1711.9|332
1748615100000|2025-05-30 14:25:00|1717.2|1714.2|1715.9|1712.9|1717.2|1714.2|1715.5|1712.5|159
1748615400000|2025-05-30 14:30:00|1716.9|1713.9|1714.9|1711.9|1716.9|1713.9|1714.2|1711.2|285
1748615700000|2025-05-30 14:35:00|1713.9|1710.9|1715.9|1712.9|1715.9|1712.9|1713.9|1710.9|193
1748616000000|2025-05-30 14:40:00|1715.2|1712.2|1726.4|1723.4|1726.4|1723.4|1714.9|1711.9|800
1748616300000|2025-05-30 14:45:00|1726.7|1723.7|1724.4|1721.4|1726.7|1723.7|1724.4|1721.4|299
1748616600000|2025-05-30 14:50:00|1723.4|1720.4|1725.4|1722.4|1725.4|1722.4|1722.4|1719.4|234
1748616900000|2025-05-30 14:55:00|1725.8|1722.8|1725.4|1722.4|1727.4|1724.4|1725.4|1722.4|182
1748617200000|2025-05-30 15:00:00|1726.4|1723.4|1729.7|1726.7|1729.9|1726.9|1725.4|1722.4|288
1748617500000|2025-05-30 15:05:00|1729.9|1726.9|1729.4|1726.4|1730.4|1727.4|1728.4|1725.4|218
1748617800000|2025-05-30 15:10:00|||||||||194
1748618100000|2025-05-30 15:15:00|1730.4|1727.4|1728.4|1725.4|1730.4|1727.4|1728.4|1725.4|395
1748618400000|2025-05-30 15:20:00|1727.4|1724.4|1727.4|1724.4|1728.4|1725.4|1727.4|1724.4|124
1748618700000|2025-05-30 15:25:00|1728.4|1725.4|1726.4|1723.4|1728.4|1725.4|1726.4|1723.4|268
1748619000000|2025-05-30 15:30:00|1725.4|1722.4|1726.4|1723.4|1726.4|1723.4|1724.4|1721.4|381
1748619300000|2025-05-30 15:35:00|1725.4|1722.4|1726.4|1723.4|1726.4|1723.4|1725.4|1722.4|93
1748619600000|2025-05-30 15:40:00|1727.4|1724.4|1726.4|1723.4|1727.4|1724.4|1725.4|1722.4|210
1748619900000|2025-05-30 15:45:00|1725.9|1722.9|1726.4|1723.4|1726.4|1723.4|1725.4|1722.4|244
1748620200000|2025-05-30 15:50:00|1725.4|1722.4|1726.4|1723.4|1726.4|1723.4|1725.4|1722.4|236
1748620500000|2025-05-30 15:55:00|1726.1|1723.1|1722.4|1719.4|1726.4|1723.4|1722.4|1719.4|216
1748620800000|2025-05-30 16:00:00|1722.7|1719.7|1722|1719|1724|1721|1721|1718|614
1748621100000|2025-05-30 16:05:00|1722.2|1719.2|1723.4|1720.4|1724|1721|1722.2|1719.2|186
1748621400000|2025-05-30 16:10:00|1724|1721|1724|1721|1726|1723|1724|1721|261
1748621700000|2025-05-30 16:15:00|1724.2|1721.2|1725.5|1722.5|1725.7|1722.7|1724|1721|184
1748622000000|2025-05-30 16:20:00|1725|1722|1724|1721|1725|1722|1722.2|1719.2|202
1748622300000|2025-05-30 16:25:00|1723.7|1720.7|1723|1720|1724|1721|1723|1720|78
1748622600000|2025-05-30 16:30:00|1723.7|1720.7|1721|1718|1723.7|1720.7|1721|1718|272
1748622900000|2025-05-30 16:35:00|1721.7|1718.7|1720|1717|1722|1719|1720|1717|372
1748623200000|2025-05-30 16:40:00|1720.2|1717.2|1718|1715|1721|1718|1718|1715|534
1748623500000|2025-05-30 16:45:00|1717|1714|1716.2|1713.2|1717.7|1714.7|1716|1713|277
1748623800000|2025-05-30 16:50:00|1717|1714|1716.7|1713.7|1718.4|1715.4|1715|1712|1981
1748624100000|2025-05-30 16:55:00|1716.4|1713.4|1721.4|1718.4|1722.4|1719.4|1716.4|1713.4|1094
1748849400000|2025-06-02 07:30:00|1722.6|1719.6|1725.7|1722.7|1727.1|1724.1|1719.4|1716.4|337
1748849700000|2025-06-02 07:35:00|1726.1|1723.1|1730.4|1727.4|1730.4|1727.4|1726.1|1723.1|193
1748850000000|2025-06-02 07:40:00|1730.7|1727.7|1730.4|1727.4|1730.7|1727.7|1729.9|1726.9|68
1748850300000|2025-06-02 07:45:00|1730.1|1727.1|1728.1|1725.1|1730.4|1727.4|1726.7|1723.7|395
1748850600000|2025-06-02 07:50:00|1727.9|1724.9|1730.7|1727.7|1730.7|1727.7|1727.4|1724.4|138
1748850900000|2025-06-02 07:55:00|1730.3|1727.3|1738.4|1735.4|1740.1|1737.1|1729.7|1726.7|1008
1748851200000|2025-06-02 08:00:00|1738.7|1735.7|1739.1|1736.1|1740.1|1737.1|1738.1|1735.1|276
1748851500000|2025-06-02 08:05:00|1739.4|1736.4|1739.1|1736.1|1739.4|1736.4|1739.1|1736.1|41
1748851800000|2025-06-02 08:10:00|1738.9|1735.9|1738.7|1735.7|1739.1|1736.1|1738.1|1735.1|40
1748852100000|2025-06-02 08:15:00|1738.4|1735.4|1738.4|1735.4|1739.1|1736.1|1738.4|1735.4|24
1748852400000|2025-06-02 08:20:00|1738.1|1735.1|1739.4|1736.4|1739.4|1736.4|1737.7|1734.7|54
1748852700000|2025-06-02 08:25:00|1740.1|1737.1|1739.1|1736.1|1740.1|1737.1|1737.7|1734.7|341
1748853000000|2025-06-02 08:30:00|1739.4|1736.4|1738.1|1735.1|1739.4|1736.4|1737.4|1734.4|69
1748853300000|2025-06-02 08:35:00|1739.1|1736.1|1739.1|1736.1|1739.1|1736.1|1738.4|1735.4|53
1748853600000|2025-06-02 08:40:00|1739.2|1736.2|1740.2|1737.2|1740.7|1737.7|1738.7|1735.7|139
1748853900000|2025-06-02 08:45:00|1740.4|1737.4|1739.2|1736.2|1740.4|1737.4|1739.2|1736.2|163
1748854200000|2025-06-02 08:50:00|||||||||12
1748854500000|2025-06-02 08:55:00|1739.5|1736.5|1739.5|1736.5|1739.5|1736.5|1739.2|1736.2|14
1748854800000|2025-06-02 09:00:00|1739.2|1736.2|1740.8|1737.8|1740.8|1737.8|1739.2|1736.2|102
1748855100000|2025-06-02 09:05:00|1740.2|1737.2|1739.5|1736.5|1740.5|1737.5|1739.5|1736.5|75
1748855400000|2025-06-02 09:10:00|1738.5|1735.5|1738.2|1735.2|1738.8|1735.8|1737.8|1734.8|50
1748855700000|2025-06-02 09:15:00|1738.5|1735.5|1737.5|1734.5|1738.8|1735.8|1736.5|1733.5|1193
1748856000000|2025-06-02 09:20:00|1736.1|1733.1|1735.1|1732.1|1736.1|1733.1|1734.8|1731.8|665
1748856300000|2025-06-02 09:25:00|1735.3|1732.3|1735.3|1732.3|1735.3|1732.3|1735.1|1732.1|24
1748856600000|2025-06-02 09:30:00|1735.8|1732.8|1735.6|1732.6|1736.3|1733.3|1735.1|1732.1|145
1748856900000|2025-06-02 09:35:00|1735.1|1732.1|1734.1|1731.1|1735.1|1732.1|1734.1|1731.1|96
1748857200000|2025-06-02 09:40:00|1733.4|1730.4|1734.1|1731.1|1735.1|1732.1|1733.4|1730.4|54
1748857500000|2025-06-02 09:45:00|1733.8|1730.8|1734.4|1731.4|1735.1|1732.1|1733.8|1730.8|16
1748857800000|2025-06-02 09:50:00|1734.1|1731.1|1732.4|1729.4|1734.1|1731.1|1731.4|1728.4|48
1748858100000|2025-06-02 09:55:00|1732.1|1729.1|1733.1|1730.1|1733.1|1730.1|1730.4|1727.4|68
1748858400000|2025-06-02 10:00:00|1732.8|1729.8|1730.4|1727.4|1732.8|1729.8|1730.4|1727.4|85
1748858700000|2025-06-02 10:05:00|1729.8|1726.8|1729.8|1726.8|1730.4|1727.4|1729.4|1726.4|70
1748859000000|2025-06-02 10:10:00|1729.6|1726.6|1728.8|1725.8|1729.8|1726.8|1728.4|1725.4|34
1748859300000|2025-06-02 10:15:00|1729.1|1726.1|1729.8|1726.8|1729.8|1726.8|1727.8|1724.8|28
1748859600000|2025-06-02 10:20:00|1729.6|1726.6|1729.8|1726.8|1729.8|1726.8|1729.1|1726.1|28
1748859900000|2025-06-02 10:25:00|1729.6|1726.6|1729.8|1726.8|1729.8|1726.8|1729.1|1726.1|17
1748860200000|2025-06-02 10:30:00|1728.8|1725.8|1728.8|1725.8|1729.8|1726.8|1728.8|1725.8|108
1748860500000|2025-06-02 10:35:00|1729.8|1726.8|1733.8|1730.8|1733.8|1730.8|1729.8|1726.8|70
1748860800000|2025-06-02 10:40:00|||||||||26
1748861100000|2025-06-02 10:45:00|1734.2|1731.2|1734.8|1731.8|1736.8|1733.8|1734.2|1731.2|843
1748861400000|2025-06-02 10:50:00|1735.2|1732.2|1735.8|1732.8|1735.8|1732.8|1735.2|1732.2|305
1748861700000|2025-06-02 10:55:00|1735.5|1732.5|1735.2|1732.2|1735.8|1732.8|1735.2|1732.2|27
1748862000000|2025-06-02 11:00:00|1735.8|1732.8|1735.2|1732.2|1735.8|1732.8|1735.2|1732.2|30
1748862300000|2025-06-02 11:05:00|1734.8|1731.8|1735.2|1732.2|1735.2|1732.2|1734.5|1731.5|65
1748862600000|2025-06-02 11:10:00|1734.5|1731.5|1737.2|1734.2|1737.2|1734.2|1734.2|1731.2|94
1748862900000|2025-06-02 11:15:00|||||||||54
1748863200000|2025-06-02 11:20:00|1737|1734|1733.8|1730.8|1737|1734|1733.5|1730.5|190
1748863500000|2025-06-02 11:25:00|1734|1731|1734.5|1731.5|1734.5|1731.5|1733.5|1730.5|67
1748863800000|2025-06-02 11:30:00|1734.8|1731.8|1737.2|1734.2|1737.2|1734.2|1734.8|1731.8|37
1748864100000|2025-06-02 11:35:00|1735.2|1732.2|1734.2|1731.2|1735.8|1732.8|1734.2|1731.2|40
1748864400000|2025-06-02 11:40:00|1734|1731|1733.5|1730.5|1735.2|1732.2|1733.2|1730.2|89
1748864700000|2025-06-02 11:45:00|1733.8|1730.8|1732.2|1729.2|1734|1731|1732|1729|146
1748865000000|2025-06-02 11:50:00|1732.8|1729.8|1731.8|1728.8|1733.2|1730.2|1730.8|1727.8|72
1748865300000|2025-06-02 11:55:00|1731.5|1728.5|1734.2|1731.2|1734.2|1731.2|1731.5|1728.5|31
1748865600000|2025-06-02 12:00:00|1735|1732|1737.8|1734.8|1738.5|1735.5|1735|1732|345
1748865900000|2025-06-02 12:05:00|1737.2|1734.2|1738.5|1735.5|1738.5|1735.5|1736.2|1733.2|81
1748866200000|2025-06-02 12:10:00|1738.2|1735.2|1737.2|1734.2|1738.2|1735.2|1736.2|1733.2|263
1748866500000|2025-06-02 12:15:00|1737.5|1734.5|1745.5|1742.5|1746.5|1743.5|1737.2|1734.2|575
1748866800000|2025-06-02 12:20:00|1745.2|1742.2|1745.2|1742.2|1745.5|1742.5|1743.2|1740.2|617
1748867100000|2025-06-02 12:25:00|1745.5|1742.5|1743.2|1740.2|1745.5|1742.5|1743.2|1740.2|254
1748867400000|2025-06-02 12:30:00|||||||||314
1748867700000|2025-06-02 12:35:00|1744.2|1741.2|1743.2|1740.2|1744.2|1741.2|1743|1740|322
1748868000000|2025-06-02 12:40:00|1743.5|1740.5|1748.2|1745.2|1748.6|1745.6|1743.2|1740.2|1751
1748868300000|2025-06-02 12:45:00|1747.6|1744.6|1748.2|1745.2|1748.2|1745.2|1747.2|1744.2|143
1748868600000|2025-06-02 12:50:00|1747.6|1744.6|1746.2|1743.2|1747.6|1744.6|1745.6|1742.6|269
1748868900000|2025-06-02 12:55:00|1746.6|1743.6|1746.2|1743.2|1746.6|1743.6|1745.2|1742.2|284
1748869200000|2025-06-02 13:00:00|1747.2|1744.2|1746.2|1743.2|1747.2|1744.2|1745.2|1742.2|143
1748869500000|2025-06-02 13:05:00|1745.2|1742.2|1741.2|1738.2|1745.2|1742.2|1741.2|1738.2|274
1748869800000|2025-06-02 13:10:00|1742.2|1739.2|1740.2|1737.2|1742.2|1739.2|1739.2|1736.2|285
1748870100000|2025-06-02 13:15:00|1739.8|1736.8|1740.2|1737.2|1740.2|1737.2|1739.2|1736.2|231
1748870400000|2025-06-02 13:20:00|1740.6|1737.6|1740.2|1737.2|1741.2|1738.2|1740.2|1737.2|193
1748870700000|2025-06-02 13:25:00|1739.8|1736.8|1734.8|1731.8|1739.8|1736.8|1731.8|1728.8|778
1748871000000|2025-06-02 13:30:00|1735.2|1732.2|1740.2|1737.2|1740.2|1737.2|1734.8|1731.8|633
1748871300000|2025-06-02 13:35:00|1739.2|1736.2|1739.8|1736.8|1741.2|1738.2|1738.8|1735.8|366
1748871600000|2025-06-02 13:40:00|1740.8|1737.8|1739.8|1736.8|1742.5|1739.5|1738.8|1735.8|460
1748871900000|2025-06-02 13:45:00|1740.2|1737.2|1741.2|1738.2|1741.5|1738.5|1738.8|1735.8|232
1748872200000|2025-06-02 13:50:00|1741.5|1738.5|1738.5|1735.5|1741.5|1738.5|1738.5|1735.5|263
1748872500000|2025-06-02 13:55:00|1738.8|1735.8|1735.8|1732.8|1739.5|1736.5|1735.5|1732.5|240
1748872800000|2025-06-02 14:00:00|1736.6|1733.6|1733.8|1730.8|1738.8|1735.8|1728.8|1725.8|916
1748873100000|2025-06-02 14:05:00|1733.5|1730.5|1731.8|1728.8|1733.5|1730.5|1731.8|1728.8|328
1748873400000|2025-06-02 14:10:00|1729.8|1726.8|1730.8|1727.8|1731.8|1728.8|1729.8|1726.8|305
1748873700000|2025-06-02 14:15:00|1731.5|1728.5|1731.8|1728.8|1732.5|1729.5|1731.2|1728.2|155
1748874000000|2025-06-02 14:20:00|1730.8|1727.8|1729.8|1726.8|1731.8|1728.8|1728.8|1725.8|430
1748874300000|2025-06-02 14:25:00|1729.2|1726.2|1728.8|1725.8|1729.8|1726.8|1727.8|1724.8|473
1748874600000|2025-06-02 14:30:00|1728.1|1725.1|1730.8|1727.8|1731|1728|1726.8|1723.8|541
1748874900000|2025-06-02 14:35:00|1730.5|1727.5|1731.2|1728.2|1731.2|1728.2|1728.8|1725.8|182
1748875200000|2025-06-02 14:40:00|1731.8|1728.8|1730.1|1727.1|1733.2|1730.2|1730.1|1727.1|1470
1748875500000|2025-06-02 14:45:00|1729.8|1726.8|1728.8|1725.8|1729.8|1726.8|1724.6|1721.6|466
1748875800000|2025-06-02 14:50:00|1728.4|1725.4|1728.4|1725.4|1728.4|1725.4|1726.4|1723.4|198
1748876100000|2025-06-02 14:55:00|1728.8|1725.8|1729.1|1726.1|1731.4|1728.4|1728.8|1725.8|314
1748876400000|2025-06-02 15:00:00|1728.4|1725.4|1727.8|1724.8|1729.1|1726.1|1725.1|1722.1|359
1748876700000|2025-06-02 15:05:00|1728.1|1725.1|1722.4|1719.4|1728.1|1725.1|1721.4|1718.4|845
1748877000000|2025-06-02 15:10:00|1721.4|1718.4|1723.4|1720.4|1723.4|1720.4|1720.4|1717.4|349
1748877300000|2025-06-02 15:15:00|1723.1|1720.1|1722.6|1719.6|1725.1|1722.1|1721.1|1718.1|655
1748877600000|2025-06-02 15:20:00|1721.6|1718.6|1704|1701|1721.6|1718.6|1701.3|1698.3|3334
1748877900000|2025-06-02 15:25:00|1704.3|1701.3|1706.3|1703.3|1707|1704|1703|1700|373
1748878200000|2025-06-02 15:30:00|1706.6|1703.6|1707|1704|1707.4|1704.4|1705.4|1702.4|732
1748878500000|2025-06-02 15:35:00|1706.7|1703.7|1706|1703|1707|1704|1705|1702|186
1748878800000|2025-06-02 15:40:00|1705.4|1702.4|1709.7|1706.7|1709.7|1706.7|1705|1702|449
1748879100000|2025-06-02 15:45:00|1710|1707|1707.4|1704.4|1710|1707|1706|1703|597
1748879400000|2025-06-02 15:50:00|1707|1704|1707.4|1704.4|1707.4|1704.4|1706.4|1703.4|244
1748879700000|2025-06-02 15:55:00|1707.7|1704.7|1707.4|1704.4|1709|1706|1707|1704|352
1748880000000|2025-06-02 16:00:00|1707|1704|1708.4|1705.4|1708.4|1705.4|1706.7|1703.7|422
1748880300000|2025-06-02 16:05:00|1708|1705|1707|1704|1708.4|1705.4|1706|1703|309
1748880600000|2025-06-02 16:10:00|1706.7|1703.7|1705|1702|1707|1704|1704|1701|293
1748880900000|2025-06-02 16:15:00|1706|1703|1705.4|1702.4|1706|1703|1705|1702|156
1748881200000|2025-06-02 16:20:00|1705|1702|1706.4|1703.4|1706.4|1703.4|1705|1702|257
1748881500000|2025-06-02 16:25:00|1707|1704|1706|1703|1707.4|1704.4|1705|1702|178
1748881800000|2025-06-02 16:30:00|1706.4|1703.4|1706|1703|1707.4|1704.4|1706|1703|310
1748882100000|2025-06-02 16:35:00|1705.7|1702.7|1706|1703|1706|1703|1705|1702|163
1748882400000|2025-06-02 16:40:00|1705.2|1702.2|1704.1|1701.1|1706|1703|1703.1|1700.1|722
1748882700000|2025-06-02 16:45:00|1703.1|1700.1|1703.7|1700.7|1707.1|1704.1|1702.7|1699.7|816
1748883000000|2025-06-02 16:50:00|1703.4|1700.4|1701.3|1698.3|1705.1|1702.1|1701.3|1698.3|2180
1748883300000|2025-06-02 16:55:00|1700.3|1697.3|1702.3|1699.3|1705|1702|1699.3|1696.3|1803
1748935800000|2025-06-03 07:30:00|1708.5|1705.5|1703.5|1700.5|1708.5|1705.5|1701.5|1698.5|519
1748936100000|2025-06-03 07:35:00|1702.7|1699.7|1702.5|1699.5|1703.5|1700.5|1701.5|1698.5|211
1748936400000|2025-06-03 07:40:00|1702.2|1699.2|1703.7|1700.7|1703.7|1700.7|1701.2|1698.2|319
1748936700000|2025-06-03 07:45:00|1703.5|1700.5|1702.5|1699.5|1703.9|1700.9|1700.9|1697.9|167
1748937000000|2025-06-03 07:50:00|1703.5|1700.5|1701.2|1698.2|1703.5|1700.5|1701.2|1698.2|44
1748937300000|2025-06-03 07:55:00|1700.5|1697.5|1701.5|1698.5|1702.5|1699.5|1699.7|1696.7|87
1748937600000|2025-06-03 08:00:00|1701.1|1698.1|1699.5|1696.5|1701.1|1698.1|1699.5|1696.5|45
1748937900000|2025-06-03 08:05:00|1699.2|1696.2|1699.5|1696.5|1699.9|1696.9|1697.9|1694.9|97
1748938200000|2025-06-03 08:10:00|1699.7|1696.7|1702.5|1699.5|1702.5|1699.5|1699.7|1696.7|43
1748938500000|2025-06-03 08:15:00|1702.2|1699.2|1702.5|1699.5|1704.2|1701.2|1701.9|1698.9|97
1748938800000|2025-06-03 08:20:00|1701.9|1698.9|1702.2|1699.2|1702.5|1699.5|1701.2|1698.2|33
1748939100000|2025-06-03 08:25:00|1703|1700|1702.9|1699.9|1703.9|1700.9|1702.2|1699.2|957
1748939400000|2025-06-03 08:30:00|1703.9|1700.9|1703.5|1700.5|1704.2|1701.2|1702.9|1699.9|39
1748939700000|2025-06-03 08:35:00|1703.2|1700.2|1702.9|1699.9|1703.5|1700.5|1701.9|1698.9|49
1748940000000|2025-06-03 08:40:00|1703.2|1700.2|1702.5|1699.5|1703.9|1700.9|1702.5|1699.5|61
1748940300000|2025-06-03 08:45:00|1702.2|1699.2|1700.5|1697.5|1702.2|1699.2|1699.9|1696.9|84
1748940600000|2025-06-03 08:50:00|1700.2|1697.2|1699.5|1696.5|1701.2|1698.2|1698.9|1695.9|145
1748940900000|2025-06-03 08:55:00|1699.2|1696.2|1699.5|1696.5|1700.7|1697.7|1699.2|1696.2|68
1748941200000|2025-06-03 09:00:00|1701.2|1698.2|1701.5|1698.5|1701.5|1698.5|1700.9|1697.9|66
1748941500000|2025-06-03 09:05:00|1700.9|1697.9|1700.5|1697.5|1700.9|1697.9|1700.5|1697.5|12
1748941800000|2025-06-03 09:10:00|1700.7|1697.7|1700.2|1697.2|1700.9|1697.9|1699.5|1696.5|239
1748942100000|2025-06-03 09:15:00|1699.9|1696.9|1700.2|1697.2|1700.9|1697.9|1699.9|1696.9|19
1748942400000|2025-06-03 09:20:00|1699.9|1696.9|1700.9|1697.9|1701.9|1698.9|1699.9|1696.9|40
1748942700000|2025-06-03 09:25:00|1700.5|1697.5|1701.5|1698.5|1701.5|1698.5|1700.5|1697.5|47
1748943000000|2025-06-03 09:30:00|1701.2|1698.2|1700.9|1697.9|1701.2|1698.2|1700.9|1697.9|15
1748943300000|2025-06-03 09:35:00|1701.2|1698.2|1700.5|1697.5|1701.5|1698.5|1700.5|1697.5|53
1748943600000|2025-06-03 09:40:00|1700.9|1697.9|1700.2|1697.2|1700.9|1697.9|1700.2|1697.2|21
1748943900000|2025-06-03 09:45:00|1699.9|1696.9|1699.9|1696.9|1700.2|1697.2|1698.9|1695.9|205
1748944200000|2025-06-03 09:50:00|1700.2|1697.2|1698.9|1695.9|1700.5|1697.5|1698.9|1695.9|69
1748944500000|2025-06-03 09:55:00|1699.2|1696.2|1699.2|1696.2|1699.5|1696.5|1698.9|1695.9|53
1748944800000|2025-06-03 10:00:00|1698.9|1695.9|1695.1|1692.1|1699.5|1696.5|1695.1|1692.1|1418
1748945100000|2025-06-03 10:05:00|1694.8|1691.8|1695.8|1692.8|1695.8|1692.8|1694.5|1691.5|137
1748945400000|2025-06-03 10:10:00|1695.5|1692.5|1695.5|1692.5|1696.1|1693.1|1695.5|1692.5|22
1748945700000|2025-06-03 10:15:00|1695.8|1692.8|1695.5|1692.5|1696.1|1693.1|1695.3|1692.3|166
1748946000000|2025-06-03 10:20:00|1695.3|1692.3|1695.5|1692.5|1696.1|1693.1|1695.1|1692.1|75
1748946300000|2025-06-03 10:25:00|1696.1|1693.1|1696.5|1693.5|1696.8|1693.8|1695.5|1692.5|85
1748946600000|2025-06-03 10:30:00|1697.5|1694.5|1698.5|1695.5|1698.5|1695.5|1697.5|1694.5|124
1748946900000|2025-06-03 10:35:00|||||||||6
1748947200000|2025-06-03 10:40:00|1697.9|1694.9|1697.5|1694.5|1698.5|1695.5|1697.5|1694.5|50
1748947500000|2025-06-03 10:45:00|1698.3|1695.3|1698.5|1695.5|1698.5|1695.5|1697.5|1694.5|42
1748947800000|2025-06-03 10:50:00|1697.5|1694.5|1696.5|1693.5|1697.5|1694.5|1696.5|1693.5|66
1748948100000|2025-06-03 10:55:00|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|170
1748948400000|2025-06-03 11:00:00|1698.5|1695.5|1699.5|1696.5|1699.5|1696.5|1698.5|1695.5|295
1748948700000|2025-06-03 11:05:00|1700.9|1697.9|1700.9|1697.9|1700.9|1697.9|1700.9|1697.9|41
1748949000000|2025-06-03 11:10:00|1699.9|1696.9|1699.9|1696.9|1699.9|1696.9|1699.9|1696.9|37
1748949300000|2025-06-03 11:15:00|1699.7|1696.7|1698.9|1695.9|1699.7|1696.7|1697.9|1694.9|129
1748949600000|2025-06-03 11:20:00|1699.2|1696.2|1699.9|1696.9|1700.2|1697.2|1699.2|1696.2|40
1748949900000|2025-06-03 11:25:00|1700.2|1697.2|1700.9|1697.9|1701.2|1698.2|1700.2|1697.2|26
1748950200000|2025-06-03 11:30:00|1701.2|1698.2|1700.9|1697.9|1701.9|1698.9|1700.9|1697.9|48
1748950500000|2025-06-03 11:35:00|||||||||51
1748950800000|2025-06-03 11:40:00|1701.3|1698.3|1703.2|1700.2|1704.9|1701.9|1701.3|1698.3|193
1748951100000|2025-06-03 11:45:00|1702.9|1699.9|1702.9|1699.9|1703.4|1700.4|1701.9|1698.9|59
1748951400000|2025-06-03 11:50:00|1701.9|1698.9|1702.9|1699.9|1702.9|1699.9|1701.9|1698.9|40
1748951700000|2025-06-03 11:55:00|1702.5|1699.5|1701.9|1698.9|1702.9|1699.9|1701.9|1698.9|47
1748952000000|2025-06-03 12:00:00|1700.2|1697.2|1699.9|1696.9|1700.9|1697.9|1698.9|1695.9|192
1748952300000|2025-06-03 12:05:00|1701.5|1698.5|1701.9|1698.9|1702.9|1699.9|1699.9|1696.9|200
1748952600000|2025-06-03 12:10:00|1700.9|1697.9|1698.9|1695.9|1700.9|1697.9|1697.9|1694.9|415
1748952900000|2025-06-03 12:15:00|1699.2|1696.2|1698.9|1695.9|1699.2|1696.2|1698.9|1695.9|227
1748953200000|2025-06-03 12:20:00|1698.5|1695.5|1697.6|1694.6|1700.9|1697.9|1696.9|1693.9|268
1748953500000|2025-06-03 12:25:00|1697.2|1694.2|1695.6|1692.6|1697.6|1694.6|1695.2|1692.2|288
1748953800000|2025-06-03 12:30:00|1695.4|1692.4|1696.9|1693.9|1696.9|1693.9|1695.2|1692.2|293
1748954100000|2025-06-03 12:35:00|1696.6|1693.6|1696.6|1693.6|1696.6|1693.6|1696.6|1693.6|89
1748954400000|2025-06-03 12:40:00|1696.2|1693.2|1696.6|1693.6|1696.9|1693.9|1695.2|1692.2|167
1748954700000|2025-06-03 12:45:00|1697.6|1694.6|1699.6|1696.6|1700.6|1697.6|1697.6|1694.6|218
1748955000000|2025-06-03 12:50:00|1698.6|1695.6|1697.6|1694.6|1698.6|1695.6|1697.6|1694.6|168
1748955300000|2025-06-03 12:55:00|1697.9|1694.9|1696.6|1693.6|1697.9|1694.9|1696.6|1693.6|203
1748955600000|2025-06-03 13:00:00|1696.9|1693.9|1696.6|1693.6|1697.2|1694.2|1695.9|1692.9|288
1748955900000|2025-06-03 13:05:00|1696.4|1693.4|1695.6|1692.6|1696.9|1693.9|1695.6|1692.6|301
1748956200000|2025-06-03 13:10:00|1695.9|1692.9|1691.2|1688.2|1696.2|1693.2|1689.8|1686.8|866
1748956500000|2025-06-03 13:15:00|1691.8|1688.8|1689.8|1686.8|1691.8|1688.8|1689.6|1686.6|2185
1748956800000|2025-06-03 13:20:00|1689.4|1686.4|1689.1|1686.1|1689.8|1686.8|1688.8|1685.8|377
1748957100000|2025-06-03 13:25:00|1689.4|1686.4|1692.4|1689.4|1692.4|1689.4|1689.4|1686.4|142
1748957400000|2025-06-03 13:30:00|1691.6|1688.6|1689.4|1686.4|1692.4|1689.4|1688.4|1685.4|1175
1748957700000|2025-06-03 13:35:00|1689.1|1686.1|1686.4|1683.4|1689.4|1686.4|1686.4|1683.4|700
1748958000000|2025-06-03 13:40:00|1685.4|1682.4|1684.4|1681.4|1685.4|1682.4|1683.4|1680.4|568
1748958300000|2025-06-03 13:45:00|1683.4|1680.4|1685.4|1682.4|1685.4|1682.4|1683.4|1680.4|488
1748958600000|2025-06-03 13:50:00|1685.8|1682.8|1685.4|1682.4|1686.1|1683.1|1684.4|1681.4|321
1748958900000|2025-06-03 13:55:00|1686.4|1683.4|1686.4|1683.4|1686.4|1683.4|1686.1|1683.1|223
1748959200000|2025-06-03 14:00:00|1686.1|1683.1|1690.4|1687.4|1690.4|1687.4|1685.4|1682.4|336
1748959500000|2025-06-03 14:05:00|1690|1687|1691.4|1688.4|1692.4|1689.4|1689.4|1686.4|666
1748959800000|2025-06-03 14:10:00|1692.4|1689.4|1692.4|1689.4|1692.4|1689.4|1691.8|1688.8|323
1748960100000|2025-06-03 14:15:00|1691.4|1688.4|1692.8|1689.8|1695.4|1692.4|1690.4|1687.4|585
1748960400000|2025-06-03 14:20:00|1692.4|1689.4|1692.1|1689.1|1692.8|1689.8|1691.4|1688.4|309
1748960700000|2025-06-03 14:25:00|1691.4|1688.4|1693.4|1690.4|1694.4|1691.4|1691.4|1688.4|363
1748961000000|2025-06-03 14:30:00|1693.1|1690.1|1689.4|1686.4|1693.4|1690.4|1689.4|1686.4|313
1748961300000|2025-06-03 14:35:00|1689.1|1686.1|1689.1|1686.1|1689.4|1686.4|1689.1|1686.1|324
1748961600000|2025-06-03 14:40:00|1689.4|1686.4|1692.8|1689.8|1693.6|1690.6|1689.4|1686.4|459
1748961900000|2025-06-03 14:45:00|1692.6|1689.6|1693.4|1690.4|1693.6|1690.6|1691.8|1688.8|367
1748962200000|2025-06-03 14:50:00|1693.8|1690.8|1693.6|1690.6|1694.4|1691.4|1693.1|1690.1|351
1748962500000|2025-06-03 14:55:00|1693.4|1690.4|1693.4|1690.4|1693.4|1690.4|1692.4|1689.4|598
1748962800000|2025-06-03 15:00:00|1693.8|1690.8|1700.6|1697.6|1700.8|1697.8|1693.8|1690.8|534
1748963100000|2025-06-03 15:05:00|1700.8|1697.8|1702.8|1699.8|1703|1700|1698.4|1695.4|786
1748963400000|2025-06-03 15:10:00|1704|1701|1707.5|1704.5|1707.5|1704.5|1703.8|1700.8|1268
1748963700000|2025-06-03 15:15:00|1706.8|1703.8|1705.2|1702.2|1706.8|1703.8|1703.8|1700.8|377
1748964000000|2025-06-03 15:20:00|1705.6|1702.6|1706.8|1703.8|1707.2|1704.2|1704.8|1701.8|387
1748964300000|2025-06-03 15:25:00|1707.2|1704.2|1707.2|1704.2|1708.2|1705.2|1706.2|1703.2|300
1748964600000|2025-06-03 15:30:00|1706.8|1703.8|1706.2|1703.2|1707.2|1704.2|1705.8|1702.8|326
1748964900000|2025-06-03 15:35:00|1705.8|1702.8|1702.8|1699.8|1706.2|1703.2|1701.8|1698.8|956
1748965200000|2025-06-03 15:40:00|1703|1700|1701.1|1698.1|1703|1700|1700.1|1697.1|1208
1748965500000|2025-06-03 15:45:00|1700.8|1697.8|1703.5|1700.5|1704.5|1701.5|1700.6|1697.6|322
1748965800000|2025-06-03 15:50:00|1704.1|1701.1|1704.6|1701.6|1704.8|1701.8|1703.5|1700.5|306
1748966100000|2025-06-03 15:55:00|1704.8|1701.8|1702.8|1699.8|1704.8|1701.8|1702.5|1699.5|478
1748966400000|2025-06-03 16:00:00|1703.5|1700.5|1702.5|1699.5|1703.5|1700.5|1701.5|1698.5|342
1748966700000|2025-06-03 16:05:00|1702.2|1699.2|1702.5|1699.5|1703.5|1700.5|1702.2|1699.2|276
1748967000000|2025-06-03 16:10:00|1702.7|1699.7|1700.5|1697.5|1702.7|1699.7|1700.5|1697.5|410
1748967300000|2025-06-03 16:15:00|1701.8|1698.8|1701.8|1698.8|1703.8|1700.8|1701.5|1698.5|1069
1748967600000|2025-06-03 16:20:00|1702.5|1699.5|1702.8|1699.8|1702.8|1699.8|1701.8|1698.8|253
1748967900000|2025-06-03 16:25:00|1702.2|1699.2|1701.8|1698.8|1702.8|1699.8|1701.8|1698.8|324
1748968200000|2025-06-03 16:30:00|1702.5|1699.5|1702.9|1699.9|1703.9|1700.9|1701.8|1698.8|1004
1748968500000|2025-06-03 16:35:00|1702.5|1699.5|1704.9|1701.9|1704.9|1701.9|1702.5|1699.5|1219
1748968800000|2025-06-03 16:40:00|1705|1702|1708.9|1705.9|1708.9|1705.9|1704.2|1701.2|621
1748969100000|2025-06-03 16:45:00|1707.9|1704.9|1711.9|1708.9|1711.9|1708.9|1707.5|1704.5|623
1748969400000|2025-06-03 16:50:00|1712.2|1709.2|1709.2|1706.2|1712.9|1709.9|1703.9|1700.9|4315
1748969700000|2025-06-03 16:55:00|1708.9|1705.9|1711.9|1708.9|1712.2|1709.2|1708.5|1705.5|1668
1749022200000|2025-06-04 07:30:00|1712.1|1709.1|1709.1|1706.1|1712.1|1709.1|1707.1|1704.1|337
1749022500000|2025-06-04 07:35:00|1710.1|1707.1|1708.1|1705.1|1711.1|1708.1|1708.1|1705.1|76
1749022800000|2025-06-04 07:40:00|1708.8|1705.8|1711.1|1708.1|1713.1|1710.1|1707.1|1704.1|187
1749023100000|2025-06-04 07:45:00|1710.1|1707.1|1707.1|1704.1|1711.1|1708.1|1705.1|1702.1|1274
1749023400000|2025-06-04 07:50:00|1706.5|1703.5|1710.8|1707.8|1711.3|1708.3|1706.1|1703.1|76
1749023700000|2025-06-04 07:55:00|1712.5|1709.5|1710.5|1707.5|1712.5|1709.5|1709.5|1706.5|475
1749024000000|2025-06-04 08:00:00|1710.2|1707.2|1709|1706|1710.2|1707.2|1707.5|1704.5|114
1749024300000|2025-06-04 08:05:00|1708.5|1705.5|1707.2|1704.2|1708.5|1705.5|1706.5|1703.5|59
1749024600000|2025-06-04 08:10:00|1707.5|1704.5|1706.5|1703.5|1707.5|1704.5|1706.5|1703.5|103
1749024900000|2025-06-04 08:15:00|1706.8|1703.8|1707.5|1704.5|1708.5|1705.5|1706.8|1703.8|654
1749025200000|2025-06-04 08:20:00|1707.7|1704.7|1710.9|1707.9|1711.5|1708.5|1707.5|1704.5|772
1749025500000|2025-06-04 08:25:00|1711.4|1708.4|1710.9|1707.9|1711.9|1708.9|1710.5|1707.5|49
1749025800000|2025-06-04 08:30:00|1710.5|1707.5|1712.4|1709.4|1713.9|1710.9|1710.5|1707.5|164
1749026100000|2025-06-04 08:35:00|1712.5|1709.5|1713.9|1710.9|1714.5|1711.5|1710.9|1707.9|78
1749026400000|2025-06-04 08:40:00|1714.9|1711.9|1713.9|1710.9|1714.9|1711.9|1713.5|1710.5|95
1749026700000|2025-06-04 08:45:00|1714.5|1711.5|1714.2|1711.2|1714.9|1711.9|1712.9|1709.9|121
1749027000000|2025-06-04 08:50:00|1714.5|1711.5|1714.9|1711.9|1715.9|1712.9|1712.9|1709.9|145
1749027300000|2025-06-04 08:55:00|1714.5|1711.5|1714.9|1711.9|1714.9|1711.9|1713.5|1710.5|188
1749027600000|2025-06-04 09:00:00|1714.5|1711.5|1712.9|1709.9|1714.5|1711.5|1712.5|1709.5|82
1749027900000|2025-06-04 09:05:00|1712.5|1709.5|1710.2|1707.2|1712.5|1709.5|1710.2|1707.2|64
1749028200000|2025-06-04 09:10:00|1710.5|1707.5|1711.5|1708.5|1711.9|1708.9|1710.2|1707.2|76
1749028500000|2025-06-04 09:15:00|1712.5|1709.5|1713.9|1710.9|1713.9|1710.9|1712.4|1709.4|72
1749028800000|2025-06-04 09:20:00|1713.6|1710.6|1713.2|1710.2|1713.6|1710.6|1713.2|1710.2|14
1749029100000|2025-06-04 09:25:00|1713.6|1710.6|1717.6|1714.6|1717.6|1714.6|1713.6|1710.6|1534
1749029400000|2025-06-04 09:30:00|1717.2|1714.2|1719.2|1716.2|1720.6|1717.6|1716.6|1713.6|327
1749029700000|2025-06-04 09:35:00|1718.9|1715.9|1720.9|1717.9|1721.2|1718.2|1718.9|1715.9|167
1749030000000|2025-06-04 09:40:00|1721.6|1718.6|1721.6|1718.6|1721.9|1718.9|1720.9|1717.9|136
1749030300000|2025-06-04 09:45:00|1720.6|1717.6|1721.9|1718.9|1721.9|1718.9|1720.6|1717.6|60
1749030600000|2025-06-04 09:50:00|1721.6|1718.6|1721.9|1718.9|1722.2|1719.2|1721.6|1718.6|31
1749030900000|2025-06-04 09:55:00|1722.9|1719.9|1722.9|1719.9|1723.2|1720.2|1722.6|1719.6|86
1749031200000|2025-06-04 10:00:00|1722.2|1719.2|1720.9|1717.9|1722.2|1719.2|1720.6|1717.6|72
1749031500000|2025-06-04 10:05:00|1720.6|1717.6|1722.2|1719.2|1722.2|1719.2|1720.2|1717.2|53
1749031800000|2025-06-04 10:10:00|1722.6|1719.6|1721.9|1718.9|1722.6|1719.6|1720.9|1717.9|76
1749032100000|2025-06-04 10:15:00|1722.2|1719.2|1721.6|1718.6|1722.2|1719.2|1721.2|1718.2|52
1749032400000|2025-06-04 10:20:00|1721.2|1718.2|1721.6|1718.6|1722.3|1719.3|1720.9|1717.9|72
1749032700000|2025-06-04 10:25:00|1720.9|1717.9|1717.3|1714.3|1721.3|1718.3|1717.3|1714.3|146
1749033000000|2025-06-04 10:30:00|1717.6|1714.6|1716.9|1713.9|1717.9|1714.9|1716.9|1713.9|88
1749033300000|2025-06-04 10:35:00|1717.3|1714.3|1716.3|1713.3|1717.6|1714.6|1715.3|1712.3|68
1749033600000|2025-06-04 10:40:00|1715.9|1712.9|1715.3|1712.3|1716.3|1713.3|1715.3|1712.3|25
1749033900000|2025-06-04 10:45:00|1715.4|1712.4|1715.9|1712.9|1715.9|1712.9|1714.9|1711.9|42
1749034200000|2025-06-04 10:50:00|1716.6|1713.6|1718.6|1715.6|1718.6|1715.6|1716.6|1713.6|79
1749034500000|2025-06-04 10:55:00|1718.4|1715.4|1718.9|1715.9|1719.1|1716.1|1718.4|1715.4|39
1749034800000|2025-06-04 11:00:00|1719.1|1716.1|1719.6|1716.6|1719.6|1716.6|1718.9|1715.9|72
1749035100000|2025-06-04 11:05:00|1718.6|1715.6|1718.4|1715.4|1718.9|1715.9|1717.9|1714.9|50
1749035400000|2025-06-04 11:10:00|1718.3|1715.3|1717.6|1714.6|1718.6|1715.6|1716.9|1713.9|86
1749035700000|2025-06-04 11:15:00|1717.3|1714.3|1713.9|1710.9|1719.6|1716.6|1713.9|1710.9|270
1749036000000|2025-06-04 11:20:00|1711.6|1708.6|1713.3|1710.3|1713.3|1710.3|1711.3|1708.3|64
1749036300000|2025-06-04 11:25:00|1712.3|1709.3|1710.3|1707.3|1712.3|1709.3|1710.3|1707.3|57
1749036600000|2025-06-04 11:30:00|1709.6|1706.6|1710.3|1707.3|1710.6|1707.6|1709.6|1706.6|62
1749036900000|2025-06-04 11:35:00|1710.1|1707.1|1711.6|1708.6|1712.3|1709.3|1709.9|1706.9|53
1749037200000|2025-06-04 11:40:00|1711.3|1708.3|1712.3|1709.3|1712.6|1709.6|1711.3|1708.3|39
1749037500000|2025-06-04 11:45:00|1712.5|1709.5|1712.3|1709.3|1713.3|1710.3|1712.3|1709.3|49
1749037800000|2025-06-04 11:50:00|1712.5|1709.5|1713.3|1710.3|1714.3|1711.3|1712.3|1709.3|91
1749038100000|2025-06-04 11:55:00|1712.9|1709.9|1712.3|1709.3|1712.9|1709.9|1712.3|1709.3|24
1749038400000|2025-06-04 12:00:00|1711.3|1708.3|1709.3|1706.3|1711.6|1708.6|1708.9|1705.9|229
1749038700000|2025-06-04 12:05:00|1710|1707|1710.3|1707.3|1711.3|1708.3|1709.6|1706.6|151
1749039000000|2025-06-04 12:10:00|1710.6|1707.6|1716.6|1713.6|1717.6|1714.6|1710.6|1707.6|1417
1749039300000|2025-06-04 12:15:00|1717|1714|1718.6|1715.6|1720.6|1717.6|1716.6|1713.6|315
1749039600000|2025-06-04 12:20:00|1718|1715|1715.6|1712.6|1719.6|1716.6|1715.6|1712.6|329
1749039900000|2025-06-04 12:25:00|1714.6|1711.6|1711.6|1708.6|1715.6|1712.6|1711.6|1708.6|225
1749040200000|2025-06-04 12:30:00|1712.6|1709.6|1712.6|1709.6|1713.6|1710.6|1712.3|1709.3|256
1749040500000|2025-06-04 12:35:00|1713.3|1710.3|1711.3|1708.3|1713.3|1710.3|1709.1|1706.1|687
1749040800000|2025-06-04 12:40:00|1712.3|1709.3|1709.6|1706.6|1712.3|1709.3|1708.9|1705.9|364
1749041100000|2025-06-04 12:45:00|1709.3|1706.3|1709.3|1706.3|1710.3|1707.3|1708.9|1705.9|194
1749041400000|2025-06-04 12:50:00|1710.3|1707.3|1712.3|1709.3|1712.3|1709.3|1709.8|1706.8|183
1749041700000|2025-06-04 12:55:00|1712.6|1709.6|1712.3|1709.3|1713.3|1710.3|1711.3|1708.3|171
1749042000000|2025-06-04 13:00:00|1713.3|1710.3|1710.3|1707.3|1713.3|1710.3|1708.6|1705.6|269
1749042300000|2025-06-04 13:05:00|1711.3|1708.3|1709.9|1706.9|1711.3|1708.3|1707.9|1704.9|410
1749042600000|2025-06-04 13:10:00|1710.1|1707.1|1711.9|1708.9|1711.9|1708.9|1709.9|1706.9|226
1749042900000|2025-06-04 13:15:00|1711.3|1708.3|1707.9|1704.9|1711.9|1708.9|1707.9|1704.9|350
1749043200000|2025-06-04 13:20:00|1706.9|1703.9|1708.9|1705.9|1709.9|1706.9|1705.9|1702.9|482
1749043500000|2025-06-04 13:25:00|1709.3|1706.3|1709.9|1706.9|1710.9|1707.9|1708.9|1705.9|183
1749043800000|2025-06-04 13:30:00|1710.9|1707.9|1710.6|1707.6|1711.9|1708.9|1709.6|1706.6|191
1749044100000|2025-06-04 13:35:00|1708.9|1705.9|1706.9|1703.9|1710.9|1707.9|1706.6|1703.6|751
1749044400000|2025-06-04 13:40:00|1707.6|1704.6|1708.2|1705.2|1710.9|1707.9|1707.6|1704.6|538
1749044700000|2025-06-04 13:45:00|1707.9|1704.9|1707.6|1704.6|1708.6|1705.6|1706.6|1703.6|536
1749045000000|2025-06-04 13:50:00|1708.6|1705.6|1709.2|1706.2|1709.6|1706.6|1706.6|1703.6|467
1749045300000|2025-06-04 13:55:00|1708.9|1705.9|1705.5|1702.5|1709.4|1706.4|1705.2|1702.2|1227
1749045600000|2025-06-04 14:00:00|1705.2|1702.2|1698.8|1695.8|1705.5|1702.5|1697.8|1694.8|553
1749045900000|2025-06-04 14:05:00|1698.5|1695.5|1695.8|1692.8|1698.8|1695.8|1695.8|1692.8|1163
1749046200000|2025-06-04 14:10:00|1696.5|1693.5|1696.8|1693.8|1697.7|1694.7|1694.5|1691.5|950
1749046500000|2025-06-04 14:15:00|1697.2|1694.2|1701.5|1698.5|1701.7|1698.7|1696.5|1693.5|549
1749046800000|2025-06-04 14:20:00|1701.2|1698.2|1703.5|1700.5|1703.8|1700.8|1700.8|1697.8|475
1749047100000|2025-06-04 14:25:00|1703.2|1700.2|1704.5|1701.5|1705.2|1702.2|1702.8|1699.8|326
1749047400000|2025-06-04 14:30:00|1704.1|1701.1|1703.5|1700.5|1705.5|1702.5|1701.5|1698.5|387
1749047700000|2025-06-04 14:35:00|1704.5|1701.5|1705.2|1702.2|1707.5|1704.5|1704.5|1701.5|487
1749048000000|2025-06-04 14:40:00|1704.8|1701.8|1701.5|1698.5|1704.8|1701.8|1701.5|1698.5|291
1749048300000|2025-06-04 14:45:00|1702|1699|1701|1698|1703.5|1700.5|1700.5|1697.5|280
1749048600000|2025-06-04 14:50:00|1700.5|1697.5|1701.5|1698.5|1701.8|1698.8|1700.5|1697.5|223
1749048900000|2025-06-04 14:55:00|1701.7|1698.7|1700.5|1697.5|1701.7|1698.7|1700.5|1697.5|582
1749049200000|2025-06-04 15:00:00|1701.5|1698.5|1700.5|1697.5|1701.9|1698.9|1700.5|1697.5|326
1749049500000|2025-06-04 15:05:00|1699.3|1696.3|1700.1|1697.1|1701.5|1698.5|1699.3|1696.3|400
1749049800000|2025-06-04 15:10:00|1700.3|1697.3|1700.1|1697.1|1700.8|1697.8|1699.1|1696.1|382
1749050100000|2025-06-04 15:15:00|1699.8|1696.8|1698.1|1695.1|1699.8|1696.8|1698.1|1695.1|381
1749050400000|2025-06-04 15:20:00|1698.8|1695.8|1696.1|1693.1|1699.1|1696.1|1696.1|1693.1|385
1749050700000|2025-06-04 15:25:00|1695.8|1692.8|1696.1|1693.1|1697.1|1694.1|1694.8|1691.8|258
1749051000000|2025-06-04 15:30:00|1695.8|1692.8|1695.8|1692.8|1696.1|1693.1|1694.5|1691.5|381
1749051300000|2025-06-04 15:35:00|1695.5|1692.5|1696.5|1693.5|1697.8|1694.8|1695.5|1692.5|422
1749051600000|2025-06-04 15:40:00|1696.1|1693.1|1697.1|1694.1|1697.5|1694.5|1695.1|1692.1|776
1749051900000|2025-06-04 15:45:00|1696.8|1693.8|1698.1|1695.1|1698.5|1695.5|1696.3|1693.3|544
1749052200000|2025-06-04 15:50:00|1697.8|1694.8|1697.1|1694.1|1698.5|1695.5|1697.1|1694.1|273
1749052500000|2025-06-04 15:55:00|1696.1|1693.1|1696.1|1693.1|1696.8|1693.8|1695.1|1692.1|900
1749052800000|2025-06-04 16:00:00|1695.8|1692.8|1695.1|1692.1|1696.1|1693.1|1695.1|1692.1|499
1749053100000|2025-06-04 16:05:00|1695.8|1692.8|1696.1|1693.1|1696.1|1693.1|1695.1|1692.1|250
1749053400000|2025-06-04 16:10:00|1695.8|1692.8|1696.1|1693.1|1696.1|1693.1|1695.1|1692.1|254
1749053700000|2025-06-04 16:15:00|1695.1|1692.1|1694.1|1691.1|1696.1|1693.1|1694.1|1691.1|309
1749054000000|2025-06-04 16:20:00|1694.5|1691.5|1695.1|1692.1|1695.1|1692.1|1694.1|1691.1|240
1749054300000|2025-06-04 16:25:00|1694.8|1691.8|1693.8|1690.8|1695.1|1692.1|1693.8|1690.8|676
1749054600000|2025-06-04 16:30:00|1694|1691|1694.5|1691.5|1695|1692|1693.8|1690.8|453
1749054900000|2025-06-04 16:35:00|1694.1|1691.1|1696.2|1693.2|1696.8|1693.8|1693.8|1690.8|578
1749055200000|2025-06-04 16:40:00|1696.5|1693.5|1697.5|1694.5|1698.2|1695.2|1694.8|1691.8|582
1749055500000|2025-06-04 16:45:00|1697.2|1694.2|1696.2|1693.2|1699.2|1696.2|1695.2|1692.2|942
1749055800000|2025-06-04 16:50:00|1695.8|1692.8|1693.2|1690.2|1698.5|1695.5|1692.8|1689.8|4845
1749056100000|2025-06-04 16:55:00|1693.8|1690.8|1694.2|1691.2|1695.2|1692.2|1693.2|1690.2|1439
1749108600000|2025-06-05 07:30:00|1695.2|1692.2|1691.4|1688.4|1696.2|1693.2|1690.2|1687.2|365
1749108900000|2025-06-05 07:35:00|1692.1|1689.1|1691.1|1688.1|1692.4|1689.4|1690.4|1687.4|753
1749109200000|2025-06-05 07:40:00|1690.8|1687.8|1690.4|1687.4|1691.1|1688.1|1690.3|1687.3|101
1749109500000|2025-06-05 07:45:00|1690.8|1687.8|1687.8|1684.8|1690.8|1687.8|1687.4|1684.4|381
1749109800000|2025-06-05 07:50:00|1687.4|1684.4|1686.4|1683.4|1687.8|1684.8|1686.4|1683.4|222
1749110100000|2025-06-05 07:55:00|||||||||126
1749110400000|2025-06-05 08:00:00|1685.4|1682.4|1689.4|1686.4|1690.4|1687.4|1685.4|1682.4|370
1749110700000|2025-06-05 08:05:00|1688.4|1685.4|1688.4|1685.4|1689.4|1686.4|1688.4|1685.4|77
1749111000000|2025-06-05 08:10:00|1688.3|1685.3|1687.8|1684.8|1688.3|1685.3|1687.3|1684.3|85
1749111300000|2025-06-05 08:15:00|1688.4|1685.4|1687.8|1684.8|1689.4|1686.4|1687.3|1684.3|195
1749111600000|2025-06-05 08:20:00|1687.4|1684.4|1688.4|1685.4|1689.8|1686.8|1687.3|1684.3|715
1749111900000|2025-06-05 08:25:00|1688.1|1685.1|1688.4|1685.4|1688.4|1685.4|1687.6|1684.6|40
1749112200000|2025-06-05 08:30:00|1688.8|1685.8|1688.1|1685.1|1688.8|1685.8|1688.1|1685.1|521
1749112500000|2025-06-05 08:35:00|1687.8|1684.8|1687.4|1684.4|1688.1|1685.1|1687.1|1684.1|182
1749112800000|2025-06-05 08:40:00|1688.1|1685.1|1687.4|1684.4|1688.1|1685.1|1687.4|1684.4|73
1749113100000|2025-06-05 08:45:00|1687.1|1684.1|1687.4|1684.4|1688.4|1685.4|1686.4|1683.4|126
1749113400000|2025-06-05 08:50:00|1687.8|1684.8|1687.8|1684.8|1688.5|1685.5|1687.8|1684.8|92
1749113700000|2025-06-05 08:55:00|1688.1|1685.1|1687.8|1684.8|1688.5|1685.5|1687.5|1684.5|176
1749114000000|2025-06-05 09:00:00|1688.1|1685.1|1688.5|1685.5|1689.1|1686.1|1687.5|1684.5|97
1749114300000|2025-06-05 09:05:00|1687.8|1684.8|1687.5|1684.5|1687.8|1684.8|1687.5|1684.5|22
1749114600000|2025-06-05 09:10:00|1687.8|1684.8|1687.8|1684.8|1687.8|1684.8|1687.5|1684.5|46
1749114900000|2025-06-05 09:15:00|1687.5|1684.5|1686.8|1683.8|1687.5|1684.5|1686.8|1683.8|28
1749115200000|2025-06-05 09:20:00|1686.5|1683.5|1686.5|1683.5|1686.5|1683.5|1686.5|1683.5|53
1749115500000|2025-06-05 09:25:00|1686.6|1683.6|1686.8|1683.8|1686.8|1683.8|1686.5|1683.5|72
1749115800000|2025-06-05 09:30:00|1686.1|1683.1|1686.5|1683.5|1686.5|1683.5|1686.1|1683.1|23
1749116100000|2025-06-05 09:35:00|1686.1|1683.1|1685.8|1682.8|1686.8|1683.8|1685.8|1682.8|35
1749116400000|2025-06-05 09:40:00|1685.5|1682.5|1682.5|1679.5|1685.5|1682.5|1682.5|1679.5|276
1749116700000|2025-06-05 09:45:00|1681.5|1678.5|1683.8|1680.8|1683.8|1680.8|1681.5|1678.5|396
1749117000000|2025-06-05 09:50:00|1683.1|1680.1|1683.1|1680.1|1683.5|1680.5|1682.8|1679.8|97
1749117300000|2025-06-05 09:55:00|1683.5|1680.5|1682.1|1679.1|1683.8|1680.8|1682.1|1679.1|159
1749117600000|2025-06-05 10:00:00|1681.8|1678.8|1682.5|1679.5|1682.5|1679.5|1681.8|1678.8|242
1749117900000|2025-06-05 10:05:00|1681.8|1678.8|1682.8|1679.8|1682.8|1679.8|1680.8|1677.8|657
1749118200000|2025-06-05 10:10:00|1682.5|1679.5|1680.8|1677.8|1682.5|1679.5|1680.8|1677.8|403
1749118500000|2025-06-05 10:15:00|1681.5|1678.5|1680.8|1677.8|1681.8|1678.8|1680.8|1677.8|102
1749118800000|2025-06-05 10:20:00|1681.2|1678.2|1682.8|1679.8|1682.8|1679.8|1681.2|1678.2|91
1749119100000|2025-06-05 10:25:00|1683.2|1680.2|1683.8|1680.8|1684.5|1681.5|1683.2|1680.2|89
1749119400000|2025-06-05 10:30:00|1684.2|1681.2|1686.2|1683.2|1686.8|1683.8|1684.2|1681.2|153
1749119700000|2025-06-05 10:35:00|1686.5|1683.5|1686.2|1683.2|1687.2|1684.2|1686.2|1683.2|87
1749120000000|2025-06-05 10:40:00|1686.5|1683.5|1686.2|1683.2|1686.8|1683.8|1686.2|1683.2|101
1749120300000|2025-06-05 10:45:00|1685.8|1682.8|1685.8|1682.8|1685.8|1682.8|1685.2|1682.2|83
1749120600000|2025-06-05 10:50:00|1685.2|1682.2|1686.2|1683.2|1686.2|1683.2|1685.2|1682.2|99
1749120900000|2025-06-05 10:55:00|1686|1683|1685.8|1682.8|1686.2|1683.2|1685.8|1682.8|77
1749121200000|2025-06-05 11:00:00|1685.2|1682.2|1683.8|1680.8|1685.2|1682.2|1683.8|1680.8|78
1749121500000|2025-06-05 11:05:00|1682.8|1679.8|1682.2|1679.2|1682.8|1679.8|1682.2|1679.2|115
1749121800000|2025-06-05 11:10:00|1682.5|1679.5|1681.2|1678.2|1682.5|1679.5|1680.8|1677.8|752
1749122100000|2025-06-05 11:15:00|1681.5|1678.5|1681.5|1678.5|1681.8|1678.8|1680.8|1677.8|519
1749122400000|2025-06-05 11:20:00|1681.8|1678.8|1682.5|1679.5|1682.5|1679.5|1681.8|1678.8|52
1749122700000|2025-06-05 11:25:00|1680.8|1677.8|1681.1|1678.1|1681.1|1678.1|1680.8|1677.8|413
1749123000000|2025-06-05 11:30:00|1680.8|1677.8|1680.8|1677.8|1681.5|1678.5|1680.5|1677.5|359
1749123300000|2025-06-05 11:35:00|1681.1|1678.1|1680.5|1677.5|1681.1|1678.1|1679.5|1676.5|270
1749123600000|2025-06-05 11:40:00|1679.8|1676.8|1680.3|1677.3|1680.7|1677.7|1679.1|1676.1|680
1749123900000|2025-06-05 11:45:00|1680.2|1677.2|1681.2|1678.2|1681.2|1678.2|1679.8|1676.8|133
1749124200000|2025-06-05 11:50:00|1681|1678|1679.2|1676.2|1681|1678|1679.2|1676.2|302
1749124500000|2025-06-05 11:55:00|1678.2|1675.2|1679.2|1676.2|1679.2|1676.2|1678.2|1675.2|93
1749124800000|2025-06-05 12:00:00|1679.8|1676.8|1678.2|1675.2|1679.8|1676.8|1678.2|1675.2|238
1749125100000|2025-06-05 12:05:00|1678.3|1675.3|1679.2|1676.2|1679.2|1676.2|1678.2|1675.2|235
1749125400000|2025-06-05 12:10:00|1678.8|1675.8|1677.2|1674.2|1679.2|1676.2|1677.2|1674.2|722
1749125700000|2025-06-05 12:15:00|1676.8|1673.8|1672.5|1669.5|1676.8|1673.8|1671.8|1668.8|3315
1749126000000|2025-06-05 12:20:00|1671.8|1668.8|1671.5|1668.5|1672.1|1669.1|1671.1|1668.1|3567
1749126300000|2025-06-05 12:25:00|1671.1|1668.1|1669.8|1666.8|1671.1|1668.1|1668.4|1665.4|1926
1749126600000|2025-06-05 12:30:00|1669.9|1666.9|1674.1|1671.1|1676.1|1673.1|1669.8|1666.8|749
1749126900000|2025-06-05 12:35:00|1674.8|1671.8|1673.1|1670.1|1675.1|1672.1|1672.1|1669.1|374
1749127200000|2025-06-05 12:40:00|1673.4|1670.4|1674.4|1671.4|1675.1|1672.1|1673.1|1670.1|344
1749127500000|2025-06-05 12:45:00|1674.1|1671.1|1676.8|1673.8|1678.1|1675.1|1673.1|1670.1|401
1749127800000|2025-06-05 12:50:00|1676.1|1673.1|1683.1|1680.1|1683.8|1680.8|1676.1|1673.1|1061
1749128100000|2025-06-05 12:55:00|1682.8|1679.8|1683.5|1680.5|1683.5|1680.5|1682.1|1679.1|351
1749128400000|2025-06-05 13:00:00|1683.8|1680.8|1679.8|1676.8|1684.5|1681.5|1679.1|1676.1|711
1749128700000|2025-06-05 13:05:00|1679.4|1676.4|1680.1|1677.1|1680.1|1677.1|1677.1|1674.1|1253
1749129000000|2025-06-05 13:10:00|1680.8|1677.8|1679.5|1676.5|1680.8|1677.8|1678.1|1675.1|341
1749129300000|2025-06-05 13:15:00|1678.8|1675.8|1678.8|1675.8|1680.5|1677.5|1678.1|1675.1|241
1749129600000|2025-06-05 13:20:00|1679.1|1676.1|1677.8|1674.8|1680.1|1677.1|1677.8|1674.8|791
1749129900000|2025-06-05 13:25:00|1678.1|1675.1|1685.1|1682.1|1685.8|1682.8|1678.1|1675.1|844
1749130200000|2025-06-05 13:30:00|1685.5|1682.5|1680.8|1677.8|1685.5|1682.5|1678.8|1675.8|1519
1749130500000|2025-06-05 13:35:00|1681.8|1678.8|1686.1|1683.1|1686.5|1683.5|1681.8|1678.8|1124
1749130800000|2025-06-05 13:40:00|1685.8|1682.8|1682.8|1679.8|1685.8|1682.8|1681.1|1678.1|343
1749131100000|2025-06-05 13:45:00|1682.5|1679.5|1680.1|1677.1|1682.5|1679.5|1680.1|1677.1|821
1749131400000|2025-06-05 13:50:00|1681.1|1678.1|1684.5|1681.5|1685.5|1682.5|1680.5|1677.5|576
1749131700000|2025-06-05 13:55:00|1683.5|1680.5|1688.5|1685.5|1688.5|1685.5|1683.5|1680.5|1038
1749132000000|2025-06-05 14:00:00|1689.5|1686.5|1691.8|1688.8|1691.8|1688.8|1688.1|1685.1|1231
1749132300000|2025-06-05 14:05:00|1691.5|1688.5|1688.2|1685.2|1692.8|1689.8|1688.2|1685.2|500
1749132600000|2025-06-05 14:10:00|1688.5|1685.5|1688.8|1685.8|1690.8|1687.8|1688.2|1685.2|604
1749132900000|2025-06-05 14:15:00|1689.5|1686.5|1683.5|1680.5|1689.5|1686.5|1683.5|1680.5|390
1749133200000|2025-06-05 14:20:00|1682.8|1679.8|1683.5|1680.5|1684.5|1681.5|1682.5|1679.5|547
1749133500000|2025-06-05 14:25:00|1683.8|1680.8|1689.9|1686.9|1689.9|1686.9|1683.5|1680.5|281
1749133800000|2025-06-05 14:30:00|1691.9|1688.9|1689.9|1686.9|1691.9|1688.9|1688.9|1685.9|420
1749134100000|2025-06-05 14:35:00|1689.2|1686.2|1689.9|1686.9|1690.9|1687.9|1688.9|1685.9|182
1749134400000|2025-06-05 14:40:00|1689.5|1686.5|1686.9|1683.9|1689.5|1686.5|1686.5|1683.5|316
1749134700000|2025-06-05 14:45:00|1686.5|1683.5|1685.9|1682.9|1687.9|1684.9|1685.5|1682.5|479
1749135000000|2025-06-05 14:50:00|1686.5|1683.5|1686.7|1683.7|1686.9|1683.9|1684.9|1681.9|426
1749135300000|2025-06-05 14:55:00|1686.9|1683.9|1684.9|1681.9|1686.9|1683.9|1684.9|1681.9|283
1749135600000|2025-06-05 15:00:00|1684.7|1681.7|1686.2|1683.2|1687.2|1684.2|1684.7|1681.7|475
1749135900000|2025-06-05 15:05:00|1685.9|1682.9|1683.5|1680.5|1685.9|1682.9|1682.2|1679.2|495
1749136200000|2025-06-05 15:10:00|1684.5|1681.5|1683.2|1680.2|1684.5|1681.5|1683.2|1680.2|807
1749136500000|2025-06-05 15:15:00|1682.8|1679.8|1683.2|1680.2|1683.2|1680.2|1682.2|1679.2|583
1749136800000|2025-06-05 15:20:00|1682.8|1679.8|1683.2|1680.2|1683.2|1680.2|1681.8|1678.8|420
1749137100000|2025-06-05 15:25:00|1684.2|1681.2|1689.2|1686.2|1689.2|1686.2|1684.2|1681.2|1071
1749137400000|2025-06-05 15:30:00|1689.3|1686.3|1688.8|1685.8|1690.3|1687.3|1688.2|1685.2|170
1749137700000|2025-06-05 15:35:00|1689.5|1686.5|1686.2|1683.2|1689.5|1686.5|1686.2|1683.2|165
1749138000000|2025-06-05 15:40:00|1686.5|1683.5|1685.8|1682.8|1687|1684|1685.8|1682.8|273
1749138300000|2025-06-05 15:45:00|1685|1682|1684.8|1681.8|1685.8|1682.8|1684.5|1681.5|199
1749138600000|2025-06-05 15:50:00|1684.5|1681.5|1684.2|1681.2|1685|1682|1684.2|1681.2|208
1749138900000|2025-06-05 15:55:00|1684.8|1681.8|1685.2|1682.2|1686.2|1683.2|1684.8|1681.8|167
1749139200000|2025-06-05 16:00:00|1684.8|1681.8|1684.8|1681.8|1685.8|1682.8|1684.2|1681.2|325
1749139500000|2025-06-05 16:05:00|1683.8|1680.8|1683.8|1680.8|1683.8|1680.8|1682.8|1679.8|302
1749139800000|2025-06-05 16:10:00|1683.5|1680.5|1682.8|1679.8|1683.8|1680.8|1682.5|1679.5|299
1749140100000|2025-06-05 16:15:00|1682.2|1679.2|1682.8|1679.8|1682.8|1679.8|1681.8|1678.8|443
1749140400000|2025-06-05 16:20:00|1682.5|1679.5|1683.8|1680.8|1683.8|1680.8|1681.8|1678.8|285
1749140700000|2025-06-05 16:25:00|1684.2|1681.2|1682.8|1679.8|1684.8|1681.8|1682.8|1679.8|460
1749141000000|2025-06-05 16:30:00|1682.2|1679.2|1682.5|1679.5|1682.8|1679.8|1681.8|1678.8|1326
1749141300000|2025-06-05 16:35:00|1681.8|1678.8|1681.9|1678.9|1682.5|1679.5|1680.5|1677.5|1613
1749141600000|2025-06-05 16:40:00|1681.2|1678.2|1681.2|1678.2|1681.5|1678.5|1680.9|1677.9|290
1749141900000|2025-06-05 16:45:00|1680.2|1677.2|1680.2|1677.2|1681.2|1678.2|1680.2|1677.2|384
1749142200000|2025-06-05 16:50:00|1679.2|1676.2|1679.2|1676.2|1681.2|1678.2|1677.2|1674.2|5388
1749142500000|2025-06-05 16:55:00|1679.6|1676.6|1683.6|1680.6|1685.6|1682.6|1679.6|1676.6|2592
1749142800000|2025-06-05 17:00:00|1683.9|1680.9|1683.9|1680.9|1683.9|1680.9|1683.9|1680.9|0
1749195000000|2025-06-06 07:30:00|1678|1675|1674.9|1671.9|1678|1675|1672.9|1669.9|313
1749195300000|2025-06-06 07:35:00|1675.2|1672.2|1673.9|1670.9|1675.9|1672.9|1672.9|1669.9|120
1749195600000|2025-06-06 07:40:00|1674.2|1671.2|1674.2|1671.2|1677.5|1674.5|1673.9|1670.9|366
1749195900000|2025-06-06 07:45:00|1675.2|1672.2|1672.2|1669.2|1675.5|1672.5|1671.9|1668.9|109
1749196200000|2025-06-06 07:50:00|1672.5|1669.5|1673|1670|1673|1670|1669.2|1666.2|210
1749196500000|2025-06-06 07:55:00|1672.9|1669.9|1671.5|1668.5|1672.9|1669.9|1671.2|1668.2|62
1749196800000|2025-06-06 08:00:00|1671.9|1668.9|1671.5|1668.5|1672.5|1669.5|1670.2|1667.2|229
1749197100000|2025-06-06 08:05:00|1671.2|1668.2|1671.9|1668.9|1672.9|1669.9|1670.9|1667.9|122
1749197400000|2025-06-06 08:10:00|1671.2|1668.2|1671|1668|1671.9|1668.9|1669.9|1666.9|161
1749197700000|2025-06-06 08:15:00|1671.2|1668.2|1669.7|1666.7|1672.2|1669.2|1669.2|1666.2|694
1749198000000|2025-06-06 08:20:00|1669.5|1666.5|1669.9|1666.9|1669.9|1666.9|1668.9|1665.9|74
1749198300000|2025-06-06 08:25:00|1670.7|1667.7|1670.9|1667.9|1671.4|1668.4|1670.5|1667.5|83
1749198600000|2025-06-06 08:30:00|1671.9|1668.9|1671.9|1668.9|1672.2|1669.2|1670.9|1667.9|85
1749198900000|2025-06-06 08:35:00|1672.4|1669.4|1672.2|1669.2|1672.9|1669.9|1672.2|1669.2|233
1749199200000|2025-06-06 08:40:00|1671.9|1668.9|1671.9|1668.9|1672.9|1669.9|1671.9|1668.9|39
1749199500000|2025-06-06 08:45:00|1672.2|1669.2|1672.9|1669.9|1672.9|1669.9|1672.2|1669.2|94
1749199800000|2025-06-06 08:50:00|1673.9|1670.9|1673.9|1670.9|1674.9|1671.9|1673.9|1670.9|123
1749200100000|2025-06-06 08:55:00|1672.9|1669.9|1672.9|1669.9|1673.9|1670.9|1672.9|1669.9|170
1749200400000|2025-06-06 09:00:00|1673.5|1670.5|1673.9|1670.9|1673.9|1670.9|1671.9|1668.9|260
1749200700000|2025-06-06 09:05:00|1674.2|1671.2|1672.9|1669.9|1674.9|1671.9|1672.9|1669.9|67
1749201000000|2025-06-06 09:10:00|1672.5|1669.5|1676.2|1673.2|1676.2|1673.2|1671.9|1668.9|1490
1749201300000|2025-06-06 09:15:00|||||||||52
1749201600000|2025-06-06 09:20:00|||||||||22
1749201900000|2025-06-06 09:25:00|1675.6|1672.6|1673.6|1670.6|1675.6|1672.6|1672.6|1669.6|148
1749202200000|2025-06-06 09:30:00|1673.2|1670.2|1673.6|1670.6|1673.9|1670.9|1673.2|1670.2|62
1749202500000|2025-06-06 09:35:00|1673.2|1670.2|1673.2|1670.2|1673.2|1670.2|1672.9|1669.9|66
1749202800000|2025-06-06 09:40:00|1672.9|1669.9|1674.2|1671.2|1675.4|1672.4|1671.9|1668.9|342
1749203100000|2025-06-06 09:45:00|1673.9|1670.9|1674.2|1671.2|1674.2|1671.2|1673.6|1670.6|103
1749203400000|2025-06-06 09:50:00|1673.9|1670.9|1674.2|1671.2|1674.2|1671.2|1672.2|1669.2|333
1749203700000|2025-06-06 09:55:00|1674.6|1671.6|1674.2|1671.2|1674.6|1671.6|1674.2|1671.2|32
1749204000000|2025-06-06 10:00:00|1674.6|1671.6|1673.2|1670.2|1674.6|1671.6|1672.6|1669.6|75
1749204300000|2025-06-06 10:05:00|1673.9|1670.9|1674.2|1671.2|1674.2|1671.2|1673.9|1670.9|115
1749204600000|2025-06-06 10:10:00|1673.9|1670.9|1676.2|1673.2|1676.2|1673.2|1673.9|1670.9|110
1749204900000|2025-06-06 10:15:00|1675.6|1672.6|1675.2|1672.2|1676.2|1673.2|1674.9|1671.9|130
1749205200000|2025-06-06 10:20:00|1676.2|1673.2|1675.2|1672.2|1676.2|1673.2|1675.2|1672.2|126
1749205500000|2025-06-06 10:25:00|1674.9|1671.9|1675.2|1672.2|1675.2|1672.2|1674.9|1671.9|115
1749205800000|2025-06-06 10:30:00|1675.9|1672.9|1673.6|1670.6|1675.9|1672.9|1673.6|1670.6|234
1749206100000|2025-06-06 10:35:00|1673.9|1670.9|1674.3|1671.3|1674.6|1671.6|1673.6|1670.6|107
1749206400000|2025-06-06 10:40:00|1673.9|1670.9|1673.6|1670.6|1674.3|1671.3|1673.6|1670.6|21
1749206700000|2025-06-06 10:45:00|1672.9|1669.9|1673.6|1670.6|1673.6|1670.6|1672.9|1669.9|66
1749207000000|2025-06-06 10:50:00|1673.3|1670.3|1674.6|1671.6|1674.9|1671.9|1672.6|1669.6|925
1749207300000|2025-06-06 10:55:00|1675.6|1672.6|1674.6|1671.6|1676.6|1673.6|1674.3|1671.3|72
1749207600000|2025-06-06 11:00:00|1675.6|1672.6|1674.9|1671.9|1675.6|1672.6|1674.9|1671.9|22
1749207900000|2025-06-06 11:05:00|1674.6|1671.6|1673.9|1670.9|1675.6|1672.6|1673.6|1670.6|731
1749208200000|2025-06-06 11:10:00|1673.6|1670.6|1671.3|1668.3|1673.6|1670.6|1671.3|1668.3|505
1749208500000|2025-06-06 11:15:00|1670.6|1667.6|1670.9|1667.9|1670.9|1667.9|1670.6|1667.6|241
1749208800000|2025-06-06 11:20:00|||||||||71
1749209100000|2025-06-06 11:25:00|1670.3|1667.3|1669.3|1666.3|1670.3|1667.3|1668.9|1665.9|189
1749209400000|2025-06-06 11:30:00|1669.9|1666.9|1671.3|1668.3|1671.6|1668.6|1669.9|1666.9|89
1749209700000|2025-06-06 11:35:00|1672.3|1669.3|1673.3|1670.3|1675.3|1672.3|1672.3|1669.3|246
1749210000000|2025-06-06 11:40:00|1672.3|1669.3|1670.3|1667.3|1672.9|1669.9|1670.3|1667.3|157
1749210300000|2025-06-06 11:45:00|1670.1|1667.1|1670.3|1667.3|1671.3|1668.3|1669.8|1666.8|124
1749210600000|2025-06-06 11:50:00|1670.6|1667.6|1671.3|1668.3|1671.3|1668.3|1670.3|1667.3|162
1749210900000|2025-06-06 11:55:00|1671.9|1668.9|1673.3|1670.3|1674.3|1671.3|1671.9|1668.9|595
1749211200000|2025-06-06 12:00:00|1672.9|1669.9|1675.3|1672.3|1675.3|1672.3|1669.9|1666.9|127
1749211500000|2025-06-06 12:05:00|1674.6|1671.6|1675.4|1672.4|1675.9|1672.9|1672.9|1669.9|631
1749211800000|2025-06-06 12:10:00|1675.3|1672.3|1670.6|1667.6|1675.9|1672.9|1670.4|1667.4|1120
1749212100000|2025-06-06 12:15:00|1671.3|1668.3|1672.6|1669.6|1672.9|1669.9|1669.6|1666.6|475
1749212400000|2025-06-06 12:20:00|1671.6|1668.6|1669.6|1666.6|1671.9|1668.9|1669.6|1666.6|644
1749212700000|2025-06-06 12:25:00|1670|1667|1670.6|1667.6|1670.6|1667.6|1670|1667|356
1749213000000|2025-06-06 12:30:00|1670.3|1667.3|1670.6|1667.6|1670.6|1667.6|1669.6|1666.6|435
1749213300000|2025-06-06 12:35:00|1669.3|1666.3|1666.6|1663.6|1669.6|1666.6|1665.8|1662.8|1805
1749213600000|2025-06-06 12:40:00|1666.1|1663.1|1668|1665|1668|1665|1665.5|1662.5|484
1749213900000|2025-06-06 12:45:00|1667.6|1664.6|1668|1665|1669|1666|1667.3|1664.3|335
1749214200000|2025-06-06 12:50:00|1667.8|1664.8|1669|1666|1670|1667|1667.8|1664.8|379
1749214500000|2025-06-06 12:55:00|1669.6|1666.6|1669|1666|1670|1667|1669|1666|453
1749214800000|2025-06-06 13:00:00|1668|1665|1669|1666|1669|1666|1667|1664|772
1749215100000|2025-06-06 13:05:00|1668|1665|1669|1666|1669|1666|1668|1665|403
1749215400000|2025-06-06 13:10:00|1670|1667|1668.6|1665.6|1670|1667|1668.3|1665.3|407
1749215700000|2025-06-06 13:15:00|1669|1666|1669.6|1666.6|1669.6|1666.6|1668.6|1665.6|355
1749216000000|2025-06-06 13:20:00|1669|1666|1669.6|1666.6|1671|1668|1669|1666|468
1749216300000|2025-06-06 13:25:00|1670|1667|1671|1668|1673|1670|1668.6|1665.6|476
1749216600000|2025-06-06 13:30:00|1670|1667|1671|1668|1672|1669|1670|1667|584
1749216900000|2025-06-06 13:35:00|1671.5|1668.5|1673|1670|1674|1671|1671|1668|320
1749217200000|2025-06-06 13:40:00|1674|1671|1673.6|1670.6|1675|1672|1673.6|1670.6|469
1749217500000|2025-06-06 13:45:00|1673|1670|1672|1669|1673|1670|1671|1668|518
1749217800000|2025-06-06 13:50:00|1673|1670|1675|1672|1677|1674|1672|1669|669
1749218100000|2025-06-06 13:55:00|1675.3|1672.3|1674|1671|1676|1673|1674|1671|438
1749218400000|2025-06-06 14:00:00|1674.6|1671.6|1669.7|1666.7|1674.6|1671.6|1669|1666|650
1749218700000|2025-06-06 14:05:00|1669.3|1666.3|1670.7|1667.7|1671|1668|1669.3|1666.3|438
1749219000000|2025-06-06 14:10:00|1670.8|1667.8|1671|1668|1675|1672|1670.7|1667.7|669
1749219300000|2025-06-06 14:15:00|1672|1669|1672|1669|1672|1669|1671|1668|463
1749219600000|2025-06-06 14:20:00|1671.7|1668.7|1671|1668|1672|1669|1670|1667|491
1749219900000|2025-06-06 14:25:00|1670.7|1667.7|1671.7|1668.7|1671.7|1668.7|1669.7|1666.7|1171
1749220200000|2025-06-06 14:30:00|1670.7|1667.7|1670.7|1667.7|1670.7|1667.7|1670.3|1667.3|198
1749220500000|2025-06-06 14:35:00|1670.5|1667.5|1669.7|1666.7|1670.5|1667.5|1669.7|1666.7|185
1749220800000|2025-06-06 14:40:00|1669.3|1666.3|1666.7|1663.7|1669.3|1666.3|1666.7|1663.7|1220
1749221100000|2025-06-06 14:45:00|||||||||706
1749221400000|2025-06-06 14:50:00|1666.3|1663.3|1662|1659|1666.7|1663.7|1662|1659|3157
1749221700000|2025-06-06 14:55:00|1662.3|1659.3|1659|1656|1662.3|1659.3|1658.7|1655.7|2771
1749222000000|2025-06-06 15:00:00|1658.8|1655.8|1660|1657|1660|1657|1658|1655|2019
1749222300000|2025-06-06 15:05:00|1659.7|1656.7|1662.7|1659.7|1662.7|1659.7|1658|1655|871
1749222600000|2025-06-06 15:10:00|1662.3|1659.3|1660.3|1657.3|1662.3|1659.3|1659.7|1656.7|639
1749222900000|2025-06-06 15:15:00|1660|1657|1662|1659|1663|1660|1660|1657|1623
1749223200000|2025-06-06 15:20:00|1661.7|1658.7|1662|1659|1662|1659|1659|1656|493
1749223500000|2025-06-06 15:25:00|1662.3|1659.3|1663|1660|1663|1660|1662|1659|218
1749223800000|2025-06-06 15:30:00|||||||||354
1749224100000|2025-06-06 15:35:00|1664|1661|1663|1660|1665|1662|1662.9|1659.9|1305
1749224400000|2025-06-06 15:40:00|1663.4|1660.4|1663|1660|1663.7|1660.7|1662.7|1659.7|618
1749224700000|2025-06-06 15:45:00|1661.7|1658.7|1665|1662|1666|1663|1661.7|1658.7|3999
1749225000000|2025-06-06 15:50:00|1665.7|1662.7|1667|1664|1668.4|1665.4|1665|1662|954
1749225300000|2025-06-06 15:55:00|1666.7|1663.7|1669.4|1666.4|1669.4|1666.4|1666.7|1663.7|290
1749225600000|2025-06-06 16:00:00|1670.4|1667.4|1675|1672|1676.4|1673.4|1670.4|1667.4|855
1749225900000|2025-06-06 16:05:00|1675.4|1672.4|1679|1676|1679|1676|1675|1672|823
1749226200000|2025-06-06 16:10:00|1679.4|1676.4|1675.7|1672.7|1679.4|1676.4|1675.4|1672.4|402
1749226500000|2025-06-06 16:15:00|1675.4|1672.4|1675.2|1672.2|1677.4|1674.4|1674|1671|1084
1749226800000|2025-06-06 16:20:00|1675|1672|1673.7|1670.7|1677|1674|1673.7|1670.7|235
1749227100000|2025-06-06 16:25:00|1673.4|1670.4|1671.4|1668.4|1673.4|1670.4|1671.4|1668.4|218
1749227400000|2025-06-06 16:30:00|1670.7|1667.7|1673.4|1670.4|1673.4|1670.4|1670|1667|857
1749227700000|2025-06-06 16:35:00|1673.7|1670.7|1675.4|1672.4|1675.4|1672.4|1673.4|1670.4|860
1749228000000|2025-06-06 16:40:00|1675|1672|1677|1674|1677|1674|1672.7|1669.7|1206
1749228300000|2025-06-06 16:45:00|1677.4|1674.4|1680.1|1677.1|1680.1|1677.1|1676.7|1673.7|815
1749228600000|2025-06-06 16:50:00|1679.7|1676.7|1675.4|1672.4|1681.1|1678.1|1670.7|1667.7|8909
1749228900000|2025-06-06 16:55:00|1675.7|1672.7|1677.4|1674.4|1679.1|1676.1|1675.1|1672.1|2418
1749229200000|2025-06-06 17:00:00|||||||||1
1749454200000|2025-06-09 07:30:00|1678.8|1673.8|1676.9|1673.9|1678.8|1674.9|1672.6|1669.6|334
1749454500000|2025-06-09 07:35:00|1677.7|1674.7|1677.5|1674.5|1680.2|1677.2|1676.9|1673.9|2260
1749454800000|2025-06-09 07:40:00|1677.3|1674.3|1677.8|1674.8|1679.2|1676.2|1676.8|1673.8|211
1749455100000|2025-06-09 07:45:00|1679.5|1676.5|1680.3|1677.3|1683.2|1680.2|1678.2|1675.2|216
1749455400000|2025-06-09 07:50:00|1680.2|1677.2|1684.8|1681.8|1685.2|1682.2|1679.5|1676.5|299
1749455700000|2025-06-09 07:55:00|1685.2|1682.2|1688.2|1685.2|1691.2|1688.2|1683.8|1680.8|659
1749456000000|2025-06-09 08:00:00|1687.8|1684.8|1685.5|1682.5|1688.2|1685.2|1685.3|1682.3|181
1749456300000|2025-06-09 08:05:00|1685.2|1682.2|1682.2|1679.2|1686.2|1683.2|1682.2|1679.2|189
1749456600000|2025-06-09 08:10:00|1681.5|1678.5|1684.2|1681.2|1685.2|1682.2|1681.5|1678.5|181
1749456900000|2025-06-09 08:15:00|1683.8|1680.8|1685.8|1682.8|1686.2|1683.2|1683.8|1680.8|172
1749457200000|2025-06-09 08:20:00|1686.2|1683.2|1685.5|1682.5|1687.2|1684.2|1685.5|1682.5|193
1749457500000|2025-06-09 08:25:00|1685.8|1682.8|1684.5|1681.5|1686.2|1683.2|1683.9|1680.9|583
1749457800000|2025-06-09 08:30:00|1685.9|1682.9|1686.9|1683.9|1687|1684|1685.9|1682.9|79
1749458100000|2025-06-09 08:35:00|1687.2|1684.2|1689.8|1686.8|1690.2|1687.2|1687.2|1684.2|237
1749458400000|2025-06-09 08:40:00|1690.2|1687.2|1690.2|1687.2|1690.5|1687.5|1689.2|1686.2|316
1749458700000|2025-06-09 08:45:00|1690.5|1687.5|1690.5|1687.5|1691.2|1688.2|1689.5|1686.5|92
1749459000000|2025-06-09 08:50:00|1690.2|1687.2|1688.2|1685.2|1690.5|1687.5|1687.8|1684.8|111
1749459300000|2025-06-09 08:55:00|1687.8|1684.8|1688.5|1685.5|1689.2|1686.2|1687.8|1684.8|105
1749459600000|2025-06-09 09:00:00|1688.8|1685.8|1691.2|1688.2|1691.2|1688.2|1687.5|1684.5|186
1749459900000|2025-06-09 09:05:00|1690.5|1687.5|1691.5|1688.5|1692.2|1689.2|1690.5|1687.5|217
1749460200000|2025-06-09 09:10:00|1691.1|1688.1|1690.5|1687.5|1691.5|1688.5|1689.2|1686.2|1057
1749460500000|2025-06-09 09:15:00|1690.9|1687.9|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|50
1749460800000|2025-06-09 09:20:00|1689.5|1686.5|1687.2|1684.2|1690.2|1687.2|1686.2|1683.2|536
1749461100000|2025-06-09 09:25:00|1687.9|1684.9|1688.2|1685.2|1688.2|1685.2|1687.5|1684.5|59
1749461400000|2025-06-09 09:30:00|1688.5|1685.5|1689.9|1686.9|1690.2|1687.2|1688.5|1685.5|263
1749461700000|2025-06-09 09:35:00|1690.2|1687.2|1689.5|1686.5|1690.2|1687.2|1688.5|1685.5|129
1749462000000|2025-06-09 09:40:00|||||||||75
1749462300000|2025-06-09 09:45:00|1689.9|1686.9|1689.5|1686.5|1692.2|1689.2|1689.5|1686.5|828
1749462600000|2025-06-09 09:50:00|1690.2|1687.2|1690.2|1687.2|1691.5|1688.5|1690.2|1687.2|354
1749462900000|2025-06-09 09:55:00|||||||||30
1749463200000|2025-06-09 10:00:00|||||||||130
1749463500000|2025-06-09 10:05:00|1689.2|1686.2|1691.2|1688.2|1692.2|1689.2|1689.2|1686.2|165
1749463800000|2025-06-09 10:10:00|1691.6|1688.6|1691.2|1688.2|1691.6|1688.6|1691.2|1688.2|50
1749464100000|2025-06-09 10:15:00|1690.6|1687.6|1691.2|1688.2|1691.2|1688.2|1690.6|1687.6|79
1749464400000|2025-06-09 10:20:00|1691.6|1688.6|1691.2|1688.2|1691.6|1688.6|1691.2|1688.2|111
1749464700000|2025-06-09 10:25:00|1691.6|1688.6|1690.2|1687.2|1691.6|1688.6|1690.2|1687.2|57
1749465000000|2025-06-09 10:30:00|1690.6|1687.6|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|71
1749465300000|2025-06-09 10:35:00|1690|1687|1691.2|1688.2|1691.2|1688.2|1689.2|1686.2|63
1749465600000|2025-06-09 10:40:00|1690.2|1687.2|1691.2|1688.2|1691.2|1688.2|1690.2|1687.2|49
1749465900000|2025-06-09 10:45:00|||||||||57
1749466200000|2025-06-09 10:50:00|1691|1688|1690.2|1687.2|1691|1688|1690.2|1687.2|110
1749466500000|2025-06-09 10:55:00|1690.6|1687.6|1686|1683|1690.6|1687.6|1686|1683|626
1749466800000|2025-06-09 11:00:00|1686.3|1683.3|1687|1684|1687|1684|1686.3|1683.3|108
1749467100000|2025-06-09 11:05:00|||||||||40
1749467400000|2025-06-09 11:10:00|1687.7|1684.7|1688.3|1685.3|1688.3|1685.3|1687|1684|74
1749467700000|2025-06-09 11:15:00|1688.7|1685.7|1689|1686|1689|1686|1688.7|1685.7|8
1749468000000|2025-06-09 11:20:00|1689.7|1686.7|1690|1687|1690|1687|1689.7|1686.7|11
1749468300000|2025-06-09 11:25:00|1690.3|1687.3|1690.3|1687.3|1690.3|1687.3|1690.3|1687.3|29
1749468600000|2025-06-09 11:30:00|1690.6|1687.6|1687.7|1684.7|1691|1688|1687.7|1684.7|63
1749468900000|2025-06-09 11:35:00|1687.3|1684.3|1687.3|1684.3|1687.7|1684.7|1687|1684|13
1749469200000|2025-06-09 11:40:00|1687.7|1684.7|1689|1686|1689|1686|1687.7|1684.7|113
1749469500000|2025-06-09 11:45:00|1688.7|1685.7|1688.3|1685.3|1692|1689|1688|1685|154
1749469800000|2025-06-09 11:50:00|1688|1685|1688|1685|1688.3|1685.3|1687.8|1684.8|28
1749470100000|2025-06-09 11:55:00|1688.3|1685.3|1690|1687|1690.3|1687.3|1687.3|1684.3|737
1749470400000|2025-06-09 12:00:00|1690.6|1687.6|1691.3|1688.3|1691.6|1688.6|1685.3|1682.3|319
1749470700000|2025-06-09 12:05:00|1691|1688|1692|1689|1692|1689|1690|1687|119
1749471000000|2025-06-09 12:10:00|1691.6|1688.6|1694|1691|1694.6|1691.6|1690.3|1687.3|880
1749471300000|2025-06-09 12:15:00|1694.1|1691.1|1695|1692|1695|1692|1693|1690|458
1749471600000|2025-06-09 12:20:00|1694|1691|1695.7|1692.7|1695.7|1692.7|1694|1691|365
1749471900000|2025-06-09 12:25:00|1694.7|1691.7|1693.9|1690.9|1694.9|1691.9|1693|1690|231
1749472200000|2025-06-09 12:30:00|1693.7|1690.7|1690.7|1687.7|1694|1691|1689.9|1686.9|393
1749472500000|2025-06-09 12:35:00|1690|1687|1686.7|1683.7|1692|1689|1686.7|1683.7|878
1749472800000|2025-06-09 12:40:00|1687.4|1684.4|1685.4|1682.4|1687.4|1684.4|1684.8|1681.8|1186
1749473100000|2025-06-09 12:45:00|1687.4|1684.4|1684.4|1681.4|1687.4|1684.4|1683.4|1680.4|405
1749473400000|2025-06-09 12:50:00|1686.7|1683.7|1686.7|1683.7|1687.7|1684.7|1684.7|1681.7|1788
1749473700000|2025-06-09 12:55:00|1685.7|1682.7|1685.7|1682.7|1687.4|1684.4|1685.7|1682.7|139
1749474000000|2025-06-09 13:00:00|1686.1|1683.1|1686.7|1683.7|1687.7|1684.7|1682.4|1679.4|1403
1749474300000|2025-06-09 13:05:00|1686|1683|1685|1682|1686.7|1683.7|1685|1682|245
1749474600000|2025-06-09 13:10:00|1684|1681|1687.7|1684.7|1687.7|1684.7|1684|1681|232
1749474900000|2025-06-09 13:15:00|1687.9|1684.9|1686.7|1683.7|1688.7|1685.7|1686.7|1683.7|349
1749475200000|2025-06-09 13:20:00|1685.4|1682.4|1686.7|1683.7|1686.7|1683.7|1684.7|1681.7|335
1749475500000|2025-06-09 13:25:00|1685.7|1682.7|1683.5|1680.5|1686.5|1683.5|1683.5|1680.5|420
1749475800000|2025-06-09 13:30:00|1682.5|1679.5|1682.7|1679.7|1684.5|1681.5|1681.5|1678.5|512
1749476100000|2025-06-09 13:35:00|1683.5|1680.5|1682.7|1679.7|1683.7|1680.7|1682.5|1679.5|445
1749476400000|2025-06-09 13:40:00|1683.1|1680.1|1683.5|1680.5|1684.5|1681.5|1680.5|1677.5|572
1749476700000|2025-06-09 13:45:00|1684.1|1681.1|1685.5|1682.5|1686.5|1683.5|1683.1|1680.1|1156
1749477000000|2025-06-09 13:50:00|1684.5|1681.5|1680.5|1677.5|1684.5|1681.5|1679.2|1676.2|2474
1749477300000|2025-06-09 13:55:00|1680.2|1677.2|1677.5|1674.5|1680.2|1677.2|1677.5|1674.5|669
1749477600000|2025-06-09 14:00:00|1678.2|1675.2|1672.8|1669.8|1678.2|1675.2|1671.2|1668.2|1081
1749477900000|2025-06-09 14:05:00|1673.2|1670.2|1677.6|1674.6|1677.6|1674.6|1672.5|1669.5|628
1749478200000|2025-06-09 14:10:00|1677.8|1674.8|1677.8|1674.8|1679.1|1676.1|1675.8|1672.8|474
1749478500000|2025-06-09 14:15:00|1678.5|1675.5|1676.1|1673.1|1678.5|1675.5|1674.1|1671.1|371
1749478800000|2025-06-09 14:20:00|1675.8|1672.8|1678.8|1675.8|1678.8|1675.8|1675.8|1672.8|395
1749479100000|2025-06-09 14:25:00|1679.5|1676.5|1678.8|1675.8|1682.8|1679.8|1678.8|1675.8|1445
1749479400000|2025-06-09 14:30:00|1678.4|1675.4|1679.8|1676.8|1679.8|1676.8|1677|1674|380
1749479700000|2025-06-09 14:35:00|1680.4|1677.4|1678.8|1675.8|1680.8|1677.8|1677.5|1674.5|618
1749480000000|2025-06-09 14:40:00|1679.5|1676.5|1682.5|1679.5|1682.5|1679.5|1679.1|1676.1|568
1749480300000|2025-06-09 14:45:00|1681.5|1678.5|1682.8|1679.8|1682.8|1679.8|1680.5|1677.5|763
1749480600000|2025-06-09 14:50:00|1682.5|1679.5|1678.5|1675.5|1682.5|1679.5|1676.5|1673.5|854
1749480900000|2025-06-09 14:55:00|1678.8|1675.8|1681.5|1678.5|1683|1680|1678.8|1675.8|752
1749481200000|2025-06-09 15:00:00|1682.1|1679.1|1682.8|1679.8|1684.5|1681.5|1681.5|1678.5|577
1749481500000|2025-06-09 15:05:00|1683.1|1680.1|1681.5|1678.5|1684.6|1681.6|1681.5|1678.5|505
1749481800000|2025-06-09 15:10:00|1681.8|1678.8|1682.5|1679.5|1682.5|1679.5|1681.8|1678.8|341
1749482100000|2025-06-09 15:15:00|1682.1|1679.1|1685.5|1682.5|1686.1|1683.1|1681.1|1678.1|483
1749482400000|2025-06-09 15:20:00|1685.6|1682.6|1689.8|1686.8|1690.4|1687.4|1684.1|1681.1|2553
1749482700000|2025-06-09 15:25:00|1690.1|1687.1|1691.7|1688.7|1694.1|1691.1|1689.9|1686.9|1515
1749483000000|2025-06-09 15:30:00|1692.1|1689.1|1695.4|1692.4|1697.6|1694.6|1692.1|1689.1|974
1749483300000|2025-06-09 15:35:00|1695|1692|1698.4|1695.4|1698.4|1695.4|1693.4|1690.4|1369
1749483600000|2025-06-09 15:40:00|1695.1|1692.1|1699.1|1696.1|1699.1|1696.1|1695.1|1692.1|856
1749483900000|2025-06-09 15:45:00|1698.1|1695.1|1698.6|1695.6|1699.6|1696.6|1696.7|1693.7|1656
1749484200000|2025-06-09 15:50:00|1699|1696|1698.6|1695.6|1699.6|1696.6|1697.6|1694.6|560
1749484500000|2025-06-09 15:55:00|1699|1696|1697.4|1694.4|1699.4|1696.4|1696.7|1693.7|597
1749484800000|2025-06-09 16:00:00|1696.4|1693.4|1696.4|1693.4|1698.4|1695.4|1695.4|1692.4|494
1749485100000|2025-06-09 16:05:00|1695.7|1692.7|1696.4|1693.4|1697.2|1694.2|1695.4|1692.4|400
1749485400000|2025-06-09 16:10:00|1695.4|1692.4|1694.1|1691.1|1695.8|1692.8|1694.1|1691.1|1077
1749485700000|2025-06-09 16:15:00|1693.8|1690.8|1694.1|1691.1|1694.4|1691.4|1693.1|1690.1|455
1749486000000|2025-06-09 16:20:00|1693.8|1690.8|1693.5|1690.5|1694.1|1691.1|1692.1|1689.1|449
1749486300000|2025-06-09 16:25:00|1693.7|1690.7|1693.1|1690.1|1696.1|1693.1|1693.1|1690.1|932
1749486600000|2025-06-09 16:30:00|1692.8|1689.8|1694.8|1691.8|1696.1|1693.1|1692.1|1689.1|902
1749486900000|2025-06-09 16:35:00|1694.1|1691.1|1695.1|1692.1|1696.1|1693.1|1694.1|1691.1|568
1749487200000|2025-06-09 16:40:00|1694.5|1691.5|1697.1|1694.1|1698.5|1695.5|1694.5|1691.5|583
1749487500000|2025-06-09 16:45:00|1696.8|1693.8|1696.1|1693.1|1698.1|1695.1|1695.1|1692.1|1510
1749487800000|2025-06-09 16:50:00|1695.1|1692.1|1694|1691|1697.1|1694.1|1689.4|1686.4|10851
1749488100000|2025-06-09 16:55:00|1694.7|1691.7|1695.4|1692.4|1698.3|1695.3|1694|1691|2385
1749540600000|2025-06-10 07:30:00|1690.6|1687.6|1696.1|1693.1|1698.1|1695.1|1688.9|1685.9|765
1749540900000|2025-06-10 07:35:00|1696|1693|1698.1|1695.1|1698.3|1695.3|1696|1693|180
1749541200000|2025-06-10 07:40:00|1698|1695|1700|1697|1700|1697|1696|1693|187
1749541500000|2025-06-10 07:45:00|1699.6|1696.6|1702|1699|1703.3|1700.3|1698.6|1695.6|528
1749541800000|2025-06-10 07:50:00|1701.6|1698.6|1702|1699|1702.6|1699.6|1700|1697|101
1749542100000|2025-06-10 07:55:00|1701.6|1698.6|1701|1698|1703|1700|1701|1698|328
1749542400000|2025-06-10 08:00:00|1700.6|1697.6|1697.3|1694.3|1700.6|1697.6|1697.3|1694.3|117
1749542700000|2025-06-10 08:05:00|1697.6|1694.6|1701|1698|1701|1698|1697.6|1694.6|86
1749543000000|2025-06-10 08:10:00|1700.7|1697.7|1699.3|1696.3|1701.2|1698.2|1698.7|1695.7|102
1749543300000|2025-06-10 08:15:00|1698.7|1695.7|1697.7|1694.7|1699|1696|1697.7|1694.7|57
1749543600000|2025-06-10 08:20:00|1697.2|1694.2|1698.7|1695.7|1698.7|1695.7|1697|1694|138
1749543900000|2025-06-10 08:25:00|1697.7|1694.7|1701|1698|1701|1698|1697.7|1694.7|301
1749544200000|2025-06-10 08:30:00|1700.7|1697.7|1699.7|1696.7|1702.2|1699.2|1699.7|1696.7|162
1749544500000|2025-06-10 08:35:00|1700|1697|1698|1695|1700|1697|1698|1695|51
1749544800000|2025-06-10 08:40:00|1699|1696|1700.2|1697.2|1701|1698|1699|1696|81
1749545100000|2025-06-10 08:45:00|1700.7|1697.7|1700|1697|1701|1698|1700|1697|46
1749545400000|2025-06-10 08:50:00|1700.7|1697.7|1702|1699|1702|1699|1700.3|1697.3|42
1749545700000|2025-06-10 08:55:00|||||||||34
1749546000000|2025-06-10 09:00:00|1701|1698|1701|1698|1702|1699|1701|1698|62
1749546300000|2025-06-10 09:05:00|1701.7|1698.7|1702.2|1699.2|1702.2|1699.2|1701.7|1698.7|27
1749546600000|2025-06-10 09:10:00|1702|1699|1703.7|1700.7|1703.7|1700.7|1702|1699|44
1749546900000|2025-06-10 09:15:00|1704|1701|1703.7|1700.7|1705|1702|1702|1699|187
1749547200000|2025-06-10 09:20:00|1704|1701|1704.2|1701.2|1704.7|1701.7|1704|1701|1027
1749547500000|2025-06-10 09:25:00|1704.3|1701.3|1704.2|1701.2|1705|1702|1704|1701|328
1749547800000|2025-06-10 09:30:00|1704.3|1701.3|1706.3|1703.3|1707|1704|1704|1701|371
1749548100000|2025-06-10 09:35:00|1706|1703|1704|1701|1706|1703|1703|1700|124
1749548400000|2025-06-10 09:40:00|1704.2|1701.2|1703.3|1700.3|1704.2|1701.2|1703|1700|35
1749548700000|2025-06-10 09:45:00|1703.7|1700.7|1702.3|1699.3|1703.7|1700.7|1702.3|1699.3|225
1749549000000|2025-06-10 09:50:00|1701.3|1698.3|1701.3|1698.3|1701.3|1698.3|1700.3|1697.3|143
1749549300000|2025-06-10 09:55:00|1701.7|1698.7|1704.1|1701.1|1704.1|1701.1|1701.1|1698.1|479
1749549600000|2025-06-10 10:00:00|1704.2|1701.2|1703.3|1700.3|1704.4|1701.4|1703.3|1700.3|142
1749549900000|2025-06-10 10:05:00|1703.7|1700.7|1703.3|1700.3|1704.2|1701.2|1703.1|1700.1|84
1749550200000|2025-06-10 10:10:00|1703.7|1700.7|1703.2|1700.2|1704.1|1701.1|1703.1|1700.1|17
1749550500000|2025-06-10 10:15:00|1703.1|1700.1|1701.1|1698.1|1703.1|1700.1|1701.1|1698.1|73
1749550800000|2025-06-10 10:20:00|1700.1|1697.1|1699.1|1696.1|1700.1|1697.1|1699.1|1696.1|53
1749551100000|2025-06-10 10:25:00|1699.2|1696.2|1701.1|1698.1|1701.1|1698.1|1699.2|1696.2|39
1749551400000|2025-06-10 10:30:00|1701.3|1698.3|1701.1|1698.1|1702.1|1699.1|1701.1|1698.1|77
1749551700000|2025-06-10 10:35:00|||||||||17
1749552000000|2025-06-10 10:40:00|1701.3|1698.3|1702.1|1699.1|1702.7|1699.7|1701.1|1698.1|130
1749552300000|2025-06-10 10:45:00|1703.1|1700.1|1700.1|1697.1|1703.1|1700.1|1700.1|1697.1|105
1749552600000|2025-06-10 10:50:00|1700.2|1697.2|1700.2|1697.2|1700.2|1697.2|1700.1|1697.1|120
1749552900000|2025-06-10 10:55:00|1700.1|1697.1|1698.3|1695.3|1700.1|1697.1|1698.2|1695.2|26
1749553200000|2025-06-10 11:00:00|1699.1|1696.1|1698.4|1695.4|1699.1|1696.1|1698.2|1695.2|190
1749553500000|2025-06-10 11:05:00|1699.1|1696.1|1698.1|1695.1|1699.4|1696.4|1698.1|1695.1|50
1749553800000|2025-06-10 11:10:00|1698.4|1695.4|1699.1|1696.1|1699.1|1696.1|1698.4|1695.4|36
1749554100000|2025-06-10 11:15:00|1698.4|1695.4|1698.7|1695.7|1698.7|1695.7|1698.4|1695.4|64
1749554400000|2025-06-10 11:20:00|1699.1|1696.1|1700.1|1697.1|1700.1|1697.1|1698.7|1695.7|54
1749554700000|2025-06-10 11:25:00|||||||||35
1749555000000|2025-06-10 11:30:00|1699.1|1696.1|1699.1|1696.1|1699.1|1696.1|1699.1|1696.1|26
1749555300000|2025-06-10 11:35:00|1698.7|1695.7|1699.1|1696.1|1699.1|1696.1|1698.4|1695.4|77
1749555600000|2025-06-10 11:40:00|1698.4|1695.4|1698.1|1695.1|1700.1|1697.1|1698.1|1695.1|104
1749555900000|2025-06-10 11:45:00|1698.2|1695.2|1698.7|1695.7|1698.7|1695.7|1698.1|1695.1|107
1749556200000|2025-06-10 11:50:00|1699.1|1696.1|1701.1|1698.1|1701.1|1698.1|1699.1|1696.1|106
1749556500000|2025-06-10 11:55:00|1701.2|1698.2|1703.1|1700.1|1703.1|1700.1|1701.2|1698.2|67
1749556800000|2025-06-10 12:00:00|1702.8|1699.8|1699.4|1696.4|1702.8|1699.8|1698.1|1695.1|198
1749557100000|2025-06-10 12:05:00|1698.4|1695.4|1698|1695|1699.1|1696.1|1695.1|1692.1|615
1749557400000|2025-06-10 12:10:00|1698.1|1695.1|1701|1698|1703.8|1700.8|1698.1|1695.1|593
1749557700000|2025-06-10 12:15:00|1700.8|1697.8|1701.8|1698.8|1702.1|1699.1|1700.8|1697.8|154
1749558000000|2025-06-10 12:20:00|1702.1|1699.1|1700.1|1697.1|1702.8|1699.8|1698.8|1695.8|206
1749558300000|2025-06-10 12:25:00|1701.1|1698.1|1700.1|1697.1|1702.1|1699.1|1700.1|1697.1|237
1749558600000|2025-06-10 12:30:00|1700.5|1697.5|1703.1|1700.1|1704.1|1701.1|1700.1|1697.1|1216
1749558900000|2025-06-10 12:35:00|1702.8|1699.8|1702.7|1699.7|1704.4|1701.4|1702.1|1699.1|2351
1749559200000|2025-06-10 12:40:00|1702.8|1699.8|1701.7|1698.7|1702.8|1699.8|1701.7|1698.7|120
1749559500000|2025-06-10 12:45:00|1701.9|1698.9|1703.7|1700.7|1703.7|1700.7|1701.9|1698.9|1077
1749559800000|2025-06-10 12:50:00|1703.3|1700.3|1703.7|1700.7|1703.7|1700.7|1703.3|1700.3|474
1749560100000|2025-06-10 12:55:00|1702.7|1699.7|1701.4|1698.4|1702.7|1699.7|1699.4|1696.4|1017
1749560400000|2025-06-10 13:00:00|1701.7|1698.7|1703.4|1700.4|1703.4|1700.4|1701.4|1698.4|349
1749560700000|2025-06-10 13:05:00|1702.7|1699.7|1702.4|1699.4|1703|1700|1700.7|1697.7|745
1749561000000|2025-06-10 13:10:00|1701.4|1698.4|1696.4|1693.4|1701.4|1698.4|1695.4|1692.4|528
1749561300000|2025-06-10 13:15:00|1697.4|1694.4|1696.4|1693.4|1697.4|1694.4|1696.4|1693.4|350
1749561600000|2025-06-10 13:20:00|1697|1694|1699.4|1696.4|1700.4|1697.4|1695.7|1692.7|520
1749561900000|2025-06-10 13:25:00|1698.4|1695.4|1699.1|1696.1|1701.4|1698.4|1697.4|1694.4|864
1749562200000|2025-06-10 13:30:00|1698.1|1695.1|1703.4|1700.4|1703.4|1700.4|1698.1|1695.1|851
1749562500000|2025-06-10 13:35:00|1703.8|1700.8|1704.4|1701.4|1704.4|1701.4|1701.7|1698.7|410
1749562800000|2025-06-10 13:40:00|1703.4|1700.4|1703.4|1700.4|1704|1701|1702.4|1699.4|448
1749563100000|2025-06-10 13:45:00|1701.9|1698.9|1702.1|1699.1|1703.4|1700.4|1701.4|1698.4|640
1749563400000|2025-06-10 13:50:00|1701.4|1698.4|1703.1|1700.1|1703.1|1700.1|1701.1|1698.1|251
1749563700000|2025-06-10 13:55:00|1702.1|1699.1|1698.9|1695.9|1703.1|1700.1|1698.9|1695.9|2725
1749564000000|2025-06-10 14:00:00|1698.6|1695.6|1700.9|1697.9|1700.9|1697.9|1696.6|1693.6|515
1749564300000|2025-06-10 14:05:00|1700.6|1697.6|1701.6|1698.6|1702.7|1699.7|1700.2|1697.2|507
1749564600000|2025-06-10 14:10:00|1701.2|1698.2|1698.9|1695.9|1701.2|1698.2|1696.9|1693.9|309
1749564900000|2025-06-10 14:15:00|1699.6|1696.6|1696.9|1693.9|1699.9|1696.9|1696.6|1693.6|339
1749565200000|2025-06-10 14:20:00|1696.3|1693.3|1697.9|1694.9|1698.9|1695.9|1696.2|1693.2|673
1749565500000|2025-06-10 14:25:00|1698.9|1695.9|1698.9|1695.9|1700.9|1697.9|1698.9|1695.9|593
1749565800000|2025-06-10 14:30:00|1697.9|1694.9|1693.9|1690.9|1697.9|1694.9|1692.8|1689.8|961
1749566100000|2025-06-10 14:35:00|1694.8|1691.8|1691.3|1688.3|1695.9|1692.9|1691.3|1688.3|549
1749566400000|2025-06-10 14:40:00|1690.9|1687.9|1692.6|1689.6|1693.6|1690.6|1690.6|1687.6|1104
1749566700000|2025-06-10 14:45:00|1691.9|1688.9|1690.6|1687.6|1691.9|1688.9|1688.6|1685.6|497
1749567000000|2025-06-10 14:50:00|1689.9|1686.9|1688.6|1685.6|1690.6|1687.6|1687.9|1684.9|525
1749567300000|2025-06-10 14:55:00|1689.4|1686.4|1689.4|1686.4|1690.4|1687.4|1687.6|1684.6|1765
1749567600000|2025-06-10 15:00:00|1689.5|1686.5|1690.4|1687.4|1690.4|1687.4|1688.4|1685.4|430
1749567900000|2025-06-10 15:05:00|1689.6|1686.6|1687.4|1684.4|1690.4|1687.4|1687.4|1684.4|619
1749568200000|2025-06-10 15:10:00|1688|1685|1686.4|1683.4|1688|1685|1686.4|1683.4|464
1749568500000|2025-06-10 15:15:00|1686.6|1683.6|1686.4|1683.4|1689.4|1686.4|1685.4|1682.4|670
1749568800000|2025-06-10 15:20:00|1686|1683|1686.6|1683.6|1686.6|1683.6|1684.4|1681.4|693
1749569100000|2025-06-10 15:25:00|1686.4|1683.4|1685.6|1682.6|1686.6|1683.6|1684.6|1681.6|495
1749569400000|2025-06-10 15:30:00|1686|1683|1684.4|1681.4|1686.4|1683.4|1684.4|1681.4|521
1749569700000|2025-06-10 15:35:00|1683.6|1680.6|1684.1|1681.1|1685.1|1682.1|1683.1|1680.1|808
1749570000000|2025-06-10 15:40:00|1683.1|1680.1|1683.1|1680.1|1684.1|1681.1|1682.1|1679.1|719
1749570300000|2025-06-10 15:45:00|1682.1|1679.1|1682.1|1679.1|1682.8|1679.8|1681.1|1678.1|602
1749570600000|2025-06-10 15:50:00|1681.1|1678.1|1683.1|1680.1|1683.1|1680.1|1680.8|1677.8|1215
1749570900000|2025-06-10 15:55:00|1682.1|1679.1|1684.1|1681.1|1684.1|1681.1|1681.8|1678.8|272
1749571200000|2025-06-10 16:00:00|1683.1|1680.1|1681.1|1678.1|1683.1|1680.1|1680.8|1677.8|374
1749571500000|2025-06-10 16:05:00|1680.8|1677.8|1680.4|1677.4|1681.1|1678.1|1680.1|1677.1|360
1749571800000|2025-06-10 16:10:00|1680.1|1677.1|1680.1|1677.1|1680.1|1677.1|1679.1|1676.1|438
1749572100000|2025-06-10 16:15:00|1684.1|1681.1|1685.1|1682.1|1685.1|1682.1|1683.4|1680.4|574
1749572400000|2025-06-10 16:20:00|1684.8|1681.8|1681.1|1678.1|1686.1|1683.1|1680.1|1677.1|2363
1749572700000|2025-06-10 16:25:00|1681.5|1678.5|1680.9|1677.9|1682.1|1679.1|1680.1|1677.1|383
1749573000000|2025-06-10 16:30:00|1681.1|1678.1|1679.9|1676.9|1681.9|1678.9|1679.1|1676.1|737
1749573300000|2025-06-10 16:35:00|1680.5|1677.5|1680.5|1677.5|1681.9|1678.9|1680.1|1677.1|630
1749573600000|2025-06-10 16:40:00|1680.9|1677.9|1679.1|1676.1|1681.9|1678.9|1679|1676|1534
1749573900000|2025-06-10 16:45:00|1678.9|1675.9|1677.9|1674.9|1679.5|1676.5|1676.9|1673.9|1009
1749574200000|2025-06-10 16:50:00|1678.1|1675.1|1673.5|1670.5|1680.1|1677.1|1673.5|1670.5|5163
1749574500000|2025-06-10 16:55:00|1673.1|1670.1|1675.6|1672.6|1675.9|1672.9|1671.1|1668.1|2267
1749574800000|2025-06-10 17:00:00|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|0
1749627000000|2025-06-11 07:30:00|1671.5|1668.5|1672|1669|1674.3|1671.3|1669.3|1666.3|447
1749627300000|2025-06-11 07:35:00|1671.3|1668.3|1666.6|1663.6|1673.3|1670.3|1666.6|1663.6|325
1749627600000|2025-06-11 07:40:00|1667|1664|1664.3|1661.3|1667|1664|1664.3|1661.3|167
1749627900000|2025-06-11 07:45:00|1664.6|1661.6|1666.6|1663.6|1668|1665|1664|1661|181
1749628200000|2025-06-11 07:50:00|1666.3|1663.3|1667.3|1664.3|1668.3|1665.3|1665.6|1662.6|192
1749628500000|2025-06-11 07:55:00|1667.1|1664.1|1667.3|1664.3|1669.5|1666.5|1666.6|1663.6|666
1749628800000|2025-06-11 08:00:00|1667.5|1664.5|1667.3|1664.3|1667.5|1664.5|1663.5|1660.5|729
1749629100000|2025-06-11 08:05:00|1667.5|1664.5|1666.3|1663.3|1668.3|1665.3|1665.3|1662.3|1097
1749629400000|2025-06-11 08:10:00|1666|1663|1665.3|1662.3|1667|1664|1665.1|1662.1|126
1749629700000|2025-06-11 08:15:00|1665.7|1662.7|1666.7|1663.7|1667.3|1664.3|1665.3|1662.3|94
1749630000000|2025-06-11 08:20:00|1666.3|1663.3|1667.7|1664.7|1669.3|1666.3|1666.3|1663.3|71
1749630300000|2025-06-11 08:25:00|1668.3|1665.3|1668.3|1665.3|1668.3|1665.3|1667|1664|135
1749630600000|2025-06-11 08:30:00|1669|1666|1669.7|1666.7|1670.3|1667.3|1668.3|1665.3|91
1749630900000|2025-06-11 08:35:00|1669.9|1666.9|1668.3|1665.3|1670.3|1667.3|1668.3|1665.3|88
1749631200000|2025-06-11 08:40:00|1667.3|1664.3|1667.3|1664.3|1667.3|1664.3|1667.3|1664.3|140
1749631500000|2025-06-11 08:45:00|1668.3|1665.3|1668.3|1665.3|1668.3|1665.3|1668.3|1665.3|36
1749631800000|2025-06-11 08:50:00|1668|1665|1667.3|1664.3|1668.3|1665.3|1667.3|1664.3|50
1749632100000|2025-06-11 08:55:00|1667.7|1664.7|1669.3|1666.3|1670|1667|1667.7|1664.7|90
1749632400000|2025-06-11 09:00:00|1670.2|1667.2|1667.3|1664.3|1670.3|1667.3|1667.2|1664.2|131
1749632700000|2025-06-11 09:05:00|1667.2|1664.2|1667.3|1664.3|1667.3|1664.3|1667.2|1664.2|20
1749633000000|2025-06-11 09:10:00|1667.7|1664.7|1665.3|1662.3|1668|1665|1665.3|1662.3|209
1749633300000|2025-06-11 09:15:00|1666.3|1663.3|1666.4|1663.4|1667.3|1664.3|1666.3|1663.3|288
1749633600000|2025-06-11 09:20:00|1666.6|1663.6|1667.6|1664.6|1667.6|1664.6|1666.6|1663.6|43
1749633900000|2025-06-11 09:25:00|1666.9|1663.9|1666.6|1663.6|1666.9|1663.9|1665.6|1662.6|438
1749634200000|2025-06-11 09:30:00|1666.9|1663.9|1666.6|1663.6|1666.9|1663.9|1666.6|1663.6|21
1749634500000|2025-06-11 09:35:00|1667.6|1664.6|1667.6|1664.6|1667.6|1664.6|1666.6|1663.6|67
1749634800000|2025-06-11 09:40:00|||||||||25
1749635100000|2025-06-11 09:45:00|1666.6|1663.6|1665.6|1662.6|1666.6|1663.6|1665.6|1662.6|79
1749635400000|2025-06-11 09:50:00|1665.9|1662.9|1665.6|1662.6|1666.6|1663.6|1665.6|1662.6|93
1749635700000|2025-06-11 09:55:00|1665.9|1662.9|1667.6|1664.6|1668|1665|1665.9|1662.9|130
1749636000000|2025-06-11 10:00:00|1667.7|1664.7|1667.6|1664.6|1668.6|1665.6|1667.6|1664.6|111
1749636300000|2025-06-11 10:05:00|1668|1665|1668.6|1665.6|1668.6|1665.6|1667.6|1664.6|147
1749636600000|2025-06-11 10:10:00|1668.1|1665.1|1668.6|1665.6|1668.6|1665.6|1667.6|1664.6|75
1749636900000|2025-06-11 10:15:00|1669.1|1666.1|1670|1667|1670.6|1667.6|1668.6|1665.6|171
1749637200000|2025-06-11 10:20:00|1670.6|1667.6|1669.6|1666.6|1671|1668|1669.6|1666.6|93
1749637500000|2025-06-11 10:25:00|1670|1667|1671.6|1668.6|1672|1669|1670|1667|156
1749637800000|2025-06-11 10:30:00|1672|1669|1671.3|1668.3|1672.6|1669.6|1671.3|1668.3|95
1749638100000|2025-06-11 10:35:00|1671|1668|1671.3|1668.3|1671.6|1668.6|1671|1668|33
1749638400000|2025-06-11 10:40:00|1671.6|1668.6|1667.3|1664.3|1671.6|1668.6|1667.3|1664.3|176
1749638700000|2025-06-11 10:45:00|1667.6|1664.6|1669.6|1666.6|1669.6|1666.6|1667.3|1664.3|111
1749639000000|2025-06-11 10:50:00|1668.6|1665.6|1671|1668|1671|1668|1668|1665|235
1749639300000|2025-06-11 10:55:00|1671.2|1668.2|1675.6|1672.6|1676.3|1673.3|1671.2|1668.2|332
1749639600000|2025-06-11 11:00:00|1675.3|1672.3|1674.6|1671.6|1675.6|1672.6|1674.6|1671.6|81
1749639900000|2025-06-11 11:05:00|1675|1672|1675.6|1672.6|1676.5|1673.5|1674.6|1671.6|166
1749640200000|2025-06-11 11:10:00|1676.4|1673.4|1675.6|1672.6|1676.4|1673.4|1675.4|1672.4|94
1749640500000|2025-06-11 11:15:00|1676.4|1673.4|1675.4|1672.4|1677.6|1674.6|1675.4|1672.4|160
1749640800000|2025-06-11 11:20:00|1675.6|1672.6|1675.4|1672.4|1676.4|1673.4|1675.4|1672.4|202
1749641100000|2025-06-11 11:25:00|1674.6|1671.6|1674|1671|1674.6|1671.6|1674|1671|304
1749641400000|2025-06-11 11:30:00|1673.6|1670.6|1678.6|1675.6|1679|1676|1673.6|1670.6|343
1749641700000|2025-06-11 11:35:00|1679|1676|1680.4|1677.4|1680.4|1677.4|1678.6|1675.6|209
1749642000000|2025-06-11 11:40:00|1679.6|1676.6|1677.6|1674.6|1680.6|1677.6|1677.6|1674.6|120
1749642300000|2025-06-11 11:45:00|1677.5|1674.5|1678.6|1675.6|1678.6|1675.6|1677.4|1674.4|88
1749642600000|2025-06-11 11:50:00|1678.5|1675.5|1679.6|1676.6|1679.6|1676.6|1676.6|1673.6|172
1749642900000|2025-06-11 11:55:00|1680|1677|1678.4|1675.4|1682.4|1679.4|1678|1675|546
1749643200000|2025-06-11 12:00:00|1678|1675|1680.4|1677.4|1681.4|1678.4|1675.7|1672.7|1025
1749643500000|2025-06-11 12:05:00|1680.6|1677.6|1680.4|1677.4|1681.4|1678.4|1680.4|1677.4|197
1749643800000|2025-06-11 12:10:00|1681.3|1678.3|1681.4|1678.4|1682.4|1679.4|1680.4|1677.4|500
1749644100000|2025-06-11 12:15:00|1682.4|1679.4|1680.4|1677.4|1682.4|1679.4|1680.4|1677.4|589
1749644400000|2025-06-11 12:20:00|||||||||164
1749644700000|2025-06-11 12:25:00|1681.4|1678.4|1680.4|1677.4|1681.4|1678.4|1679.4|1676.4|422
1749645000000|2025-06-11 12:30:00|1681.4|1678.4|1680.4|1677.4|1682.4|1679.4|1680.4|1677.4|707
1749645300000|2025-06-11 12:35:00|1681.1|1678.1|1680.4|1677.4|1682.4|1679.4|1680.4|1677.4|342
1749645600000|2025-06-11 12:40:00|1682.4|1679.4|1683.4|1680.4|1685.1|1682.1|1681.4|1678.4|510
1749645900000|2025-06-11 12:45:00|1683.8|1680.8|1684.1|1681.1|1684.4|1681.4|1683.4|1680.4|460
1749646200000|2025-06-11 12:50:00|1683.4|1680.4|1686.4|1683.4|1687.8|1684.8|1683.1|1680.1|992
1749646500000|2025-06-11 12:55:00|1686.8|1683.8|1680.9|1677.9|1687.4|1684.4|1680.9|1677.9|6332
1749646800000|2025-06-11 13:00:00|1681.1|1678.1|1682.2|1679.2|1682.9|1679.9|1680.6|1677.6|1990
1749647100000|2025-06-11 13:05:00|1682.5|1679.5|1685.2|1682.2|1685.2|1682.2|1681.9|1678.9|267
1749647400000|2025-06-11 13:10:00|1685|1682|1687.2|1684.2|1687.2|1684.2|1684.2|1681.2|317
1749647700000|2025-06-11 13:15:00|1687|1684|1684.9|1681.9|1687.2|1684.2|1683.8|1680.8|1239
1749648000000|2025-06-11 13:20:00|1685.3|1682.3|1684.9|1681.9|1685.9|1682.9|1684.7|1681.7|268
1749648300000|2025-06-11 13:25:00|1683.9|1680.9|1683.9|1680.9|1684.9|1681.9|1683.7|1680.7|321
1749648600000|2025-06-11 13:30:00|1683.7|1680.7|1682.7|1679.7|1684.8|1681.8|1681.7|1678.7|447
1749648900000|2025-06-11 13:35:00|1681.9|1678.9|1679.9|1676.9|1681.9|1678.9|1678.8|1675.8|629
1749649200000|2025-06-11 13:40:00|1681.9|1678.9|1679.9|1676.9|1681.9|1678.9|1677.9|1674.9|573
1749649500000|2025-06-11 13:45:00|1678.9|1675.9|1680.9|1677.9|1681.9|1678.9|1678.9|1675.9|855
1749649800000|2025-06-11 13:50:00|1681.7|1678.7|1681.9|1678.9|1681.9|1678.9|1677.7|1674.7|597
1749650100000|2025-06-11 13:55:00|1682.7|1679.7|1683.5|1680.5|1683.9|1680.9|1680.9|1677.9|1021
1749650400000|2025-06-11 14:00:00|1683.9|1680.9|1686.4|1683.4|1687.2|1684.2|1682.9|1679.9|1435
1749650700000|2025-06-11 14:05:00|1686.2|1683.2|1685.8|1682.8|1686.4|1683.4|1685.4|1682.4|325
1749651000000|2025-06-11 14:10:00|1686.2|1683.2|1684.2|1681.2|1687.2|1684.2|1683.4|1680.4|627
1749651300000|2025-06-11 14:15:00|1683.4|1680.4|1688.7|1685.7|1689.4|1686.4|1683.4|1680.4|1312
1749651600000|2025-06-11 14:20:00|1687.7|1684.7|1687.7|1684.7|1688.4|1685.4|1686.7|1683.7|621
1749651900000|2025-06-11 14:25:00|1688.1|1685.1|1685.6|1682.6|1688.7|1685.7|1685.1|1682.1|490
1749652200000|2025-06-11 14:30:00|1685.7|1682.7|1685.7|1682.7|1686.7|1683.7|1684.7|1681.7|259
1749652500000|2025-06-11 14:35:00|1686.6|1683.6|1685.4|1682.4|1687.4|1684.4|1684.7|1681.7|443
1749652800000|2025-06-11 14:40:00|1685.7|1682.7|1684.4|1681.4|1685.7|1682.7|1684.2|1681.2|542
1749653100000|2025-06-11 14:45:00|1685.4|1682.4|1685.2|1682.2|1687.4|1684.4|1685.2|1682.2|789
1749653400000|2025-06-11 14:50:00|1684.6|1681.6|1685.2|1682.2|1685.2|1682.2|1684.2|1681.2|644
1749653700000|2025-06-11 14:55:00|1685.1|1682.1|1686.2|1683.2|1686.3|1683.3|1684.2|1681.2|841
1749654000000|2025-06-11 15:00:00|1685.5|1682.5|1686.5|1683.5|1688.2|1685.2|1685.3|1682.3|313
1749654300000|2025-06-11 15:05:00|1685.5|1682.5|1685.2|1682.2|1686.5|1683.5|1684.2|1681.2|369
1749654600000|2025-06-11 15:10:00|1685.5|1682.5|1686.5|1683.5|1687.3|1684.3|1685.5|1682.5|384
1749654900000|2025-06-11 15:15:00|1686.2|1683.2|1687.5|1684.5|1688.5|1685.5|1686.2|1683.2|533
1749655200000|2025-06-11 15:20:00|1687.2|1684.2|1687.2|1684.2|1689.3|1686.3|1686.5|1683.5|503
1749655500000|2025-06-11 15:25:00|1686.2|1683.2|1684|1681|1686.2|1683.2|1683.2|1680.2|1066
1749655800000|2025-06-11 15:30:00|1683.6|1680.6|1683|1680|1684.2|1681.2|1683|1680|643
1749656100000|2025-06-11 15:35:00|1682.8|1679.8|1680.7|1677.7|1683|1680|1680|1677|642
1749656400000|2025-06-11 15:40:00|1680|1677|1680|1677|1680.3|1677.3|1679|1676|478
1749656700000|2025-06-11 15:45:00|1679.8|1676.8|1677.7|1674.7|1679.8|1676.8|1677.7|1674.7|992
1749657000000|2025-06-11 15:50:00|1680.3|1677.3|1683|1680|1684|1681|1680|1677|1464
1749657300000|2025-06-11 15:55:00|1682|1679|1680.4|1677.4|1682|1679|1679.7|1676.7|396
1749657600000|2025-06-11 16:00:00|1680|1677|1677.4|1674.4|1681.7|1678.7|1677.2|1674.2|1318
1749657900000|2025-06-11 16:05:00|1677.7|1674.7|1678|1675|1678.5|1675.5|1676.7|1673.7|878
1749658200000|2025-06-11 16:10:00|1677.9|1674.9|1677|1674|1678|1675|1676|1673|922
1749658500000|2025-06-11 16:15:00|1677.6|1674.6|1679.2|1676.2|1680.6|1677.6|1677.6|1674.6|597
1749658800000|2025-06-11 16:20:00|1679.6|1676.6|1677|1674|1680|1677|1676.7|1673.7|843
1749659100000|2025-06-11 16:25:00|1677.4|1674.4|1677|1674|1678|1675|1677|1674|350
1749659400000|2025-06-11 16:30:00|1677.4|1674.4|1675.7|1672.7|1678|1675|1675.7|1672.7|825
1749659700000|2025-06-11 16:35:00|1677|1674|1678.4|1675.4|1679|1676|1676.7|1673.7|965
1749660000000|2025-06-11 16:40:00|1679|1676|1680|1677|1680|1677|1678.7|1675.7|378
1749660300000|2025-06-11 16:45:00|1679.7|1676.7|1680.4|1677.4|1681.9|1678.9|1679.7|1676.7|684
1749660600000|2025-06-11 16:50:00|1680|1677|1671.5|1668.5|1682|1679|1669.5|1666.5|8369
1749660900000|2025-06-11 16:55:00|1672.5|1669.5|1672.5|1669.5|1675.5|1672.5|1670.5|1667.5|1342
1749713400000|2025-06-12 07:30:00|1676.6|1673.6|1671.3|1668.3|1676.9|1673.9|1670.9|1667.9|319
1749713700000|2025-06-12 07:35:00|1670.9|1667.9|1670.6|1667.6|1671.8|1668.8|1670.6|1667.6|71
1749714000000|2025-06-12 07:40:00|1670.9|1667.9|1668.9|1665.9|1670.9|1667.9|1668.9|1665.9|60
1749714300000|2025-06-12 07:45:00|1669|1666|1670.9|1667.9|1672.6|1669.6|1669|1666|209
1749714600000|2025-06-12 07:50:00|1670.8|1667.8|1668.3|1665.3|1671.4|1668.4|1667.9|1664.9|69
1749714900000|2025-06-12 07:55:00|1668.8|1665.8|1665.9|1662.9|1668.9|1665.9|1665.9|1662.9|135
1749715200000|2025-06-12 08:00:00|1665.3|1662.3|1669.7|1666.7|1669.7|1666.7|1663.9|1660.9|190
1749715500000|2025-06-12 08:05:00|1672.7|1669.7|1671.7|1668.7|1672.7|1669.7|1669.7|1666.7|288
1749715800000|2025-06-12 08:10:00|1671.3|1668.3|1672.9|1669.9|1673.7|1670.7|1669.7|1666.7|166
1749716100000|2025-06-12 08:15:00|1672.8|1669.8|1671.9|1668.9|1674.9|1671.9|1671.9|1668.9|106
1749716400000|2025-06-12 08:20:00|1671.4|1668.4|1672.7|1669.7|1672.7|1669.7|1669.2|1666.2|292
1749716700000|2025-06-12 08:25:00|1673|1670|1671.9|1668.9|1674.7|1671.7|1670.8|1667.8|1488
1749717000000|2025-06-12 08:30:00|1671.5|1668.5|1671.1|1668.1|1672|1669|1670.1|1667.1|758
1749717300000|2025-06-12 08:35:00|1670.9|1667.9|1672.2|1669.2|1672.2|1669.2|1670.1|1667.1|637
1749717600000|2025-06-12 08:40:00|1671.2|1668.2|1670.4|1667.4|1673.4|1670.4|1669.4|1666.4|1532
1749717900000|2025-06-12 08:45:00|1669.9|1666.9|1671.5|1668.5|1671.6|1668.6|1668.5|1665.5|72
1749718200000|2025-06-12 08:50:00|1671.4|1668.4|1672.4|1669.4|1672.4|1669.4|1670.6|1667.6|32
1749718500000|2025-06-12 08:55:00|1672.5|1669.5|1671.5|1668.5|1672.6|1669.6|1671.5|1668.5|131
1749718800000|2025-06-12 09:00:00|1671|1668|1670.6|1667.6|1671.6|1668.6|1670.4|1667.4|78
1749719100000|2025-06-12 09:05:00|1670.5|1667.5|1671.5|1668.5|1671.5|1668.5|1670.5|1667.5|63
1749719400000|2025-06-12 09:10:00|1671.4|1668.4|1671.4|1668.4|1671.6|1668.6|1670.4|1667.4|138
1749719700000|2025-06-12 09:15:00|1671|1668|1670.4|1667.4|1671.4|1668.4|1670.2|1667.2|542
1749720000000|2025-06-12 09:20:00|1670.3|1667.3|1670.4|1667.4|1671.4|1668.4|1670.2|1667.2|43
1749720300000|2025-06-12 09:25:00|1671.2|1668.2|1670.8|1667.8|1671.4|1668.4|1670.8|1667.8|32
1749720600000|2025-06-12 09:30:00|1671.4|1668.4|1671.3|1668.3|1671.4|1668.4|1671.3|1668.3|58
1749720900000|2025-06-12 09:35:00|1671.2|1668.2|1669.9|1666.9|1671.4|1668.4|1669.9|1666.9|349
1749721200000|2025-06-12 09:40:00|1670.1|1667.1|1671.1|1668.1|1671.2|1668.2|1669.9|1666.9|46
1749721500000|2025-06-12 09:45:00|1671.2|1668.2|1670.7|1667.7|1672.1|1669.1|1670.7|1667.7|729
1749721800000|2025-06-12 09:50:00|1669.7|1666.7|1670.7|1667.7|1670.8|1667.8|1669.7|1666.7|95
1749722100000|2025-06-12 09:55:00|1670.9|1667.9|1672.7|1669.7|1673.2|1670.2|1670.9|1667.9|51
1749722400000|2025-06-12 10:00:00|1672.3|1669.3|1670.7|1667.7|1672.7|1669.7|1670.7|1667.7|78
1749722700000|2025-06-12 10:05:00|||||||||39
1749723000000|2025-06-12 10:10:00|1671.7|1668.7|1671.7|1668.7|1671.7|1668.7|1670.7|1667.7|55
1749723300000|2025-06-12 10:15:00|1671|1668|1671.7|1668.7|1671.7|1668.7|1671|1668|41
1749723600000|2025-06-12 10:20:00|1671.5|1668.5|1670.7|1667.7|1671.5|1668.5|1670.3|1667.3|86
1749723900000|2025-06-12 10:25:00|1670.3|1667.3|1671.7|1668.7|1671.7|1668.7|1670|1667|82
1749724200000|2025-06-12 10:30:00|1671.6|1668.6|1670.8|1667.8|1671.8|1668.8|1670.7|1667.7|150
1749724500000|2025-06-12 10:35:00|1671|1668|1672|1669|1673.7|1670.7|1670.8|1667.8|116
1749724800000|2025-06-12 10:40:00|1671.7|1668.7|1673|1670|1673.7|1670.7|1671.7|1668.7|68
1749725100000|2025-06-12 10:45:00|1673.7|1670.7|1676|1673|1676.8|1673.8|1673.7|1670.7|162
1749725400000|2025-06-12 10:50:00|1675.7|1672.7|1677|1674|1677|1674|1675.7|1672.7|143
1749725700000|2025-06-12 10:55:00|1676.9|1673.9|1674.9|1671.9|1676.9|1673.9|1674.9|1671.9|99
1749726000000|2025-06-12 11:00:00|1674.7|1671.7|1675|1672|1675.4|1672.4|1674.7|1671.7|535
1749726300000|2025-06-12 11:05:00|1674.9|1671.9|1672|1669|1675|1672|1672|1669|103
1749726600000|2025-06-12 11:10:00|1672.6|1669.6|1673.2|1670.2|1673.2|1670.2|1672.2|1669.2|682
1749726900000|2025-06-12 11:15:00|1673|1670|1673|1670|1673|1670|1673|1670|41
1749727200000|2025-06-12 11:20:00|1672.9|1669.9|1671.1|1668.1|1674.2|1671.2|1670.8|1667.8|135
1749727500000|2025-06-12 11:25:00|1671.2|1668.2|1673.1|1670.1|1674|1671|1671.1|1668.1|57
1749727800000|2025-06-12 11:30:00|1673|1670|1672.2|1669.2|1673.7|1670.7|1672|1669|130
1749728100000|2025-06-12 11:35:00|1672.1|1669.1|1671.2|1668.2|1672.2|1669.2|1671.2|1668.2|49
1749728400000|2025-06-12 11:40:00|1671.6|1668.6|1671.1|1668.1|1672.2|1669.2|1671.1|1668.1|112
1749728700000|2025-06-12 11:45:00|1671.2|1668.2|1671.2|1668.2|1671.2|1668.2|1670.8|1667.8|203
1749729000000|2025-06-12 11:50:00|1672.1|1669.1|1671.2|1668.2|1672.2|1669.2|1671.2|1668.2|118
1749729300000|2025-06-12 11:55:00|1671.5|1668.5|1671.2|1668.2|1672.2|1669.2|1671.2|1668.2|33
1749729600000|2025-06-12 12:00:00|1670.2|1667.2|1672.2|1669.2|1673|1670|1670|1667|165
1749729900000|2025-06-12 12:05:00|1673|1670|1670|1667|1673|1670|1668.8|1665.8|1000
1749730200000|2025-06-12 12:10:00|1670.8|1667.8|1666.8|1663.8|1670.8|1667.8|1666.4|1663.4|208
1749730500000|2025-06-12 12:15:00|1666|1663|1665|1662|1666.8|1663.8|1665|1662|246
1749730800000|2025-06-12 12:20:00|1664.4|1661.4|1666|1663|1666.9|1663.9|1664|1661|252
1749731100000|2025-06-12 12:25:00|1665.8|1662.8|1665.8|1662.8|1667|1664|1665|1662|292
1749731400000|2025-06-12 12:30:00|1665.3|1662.3|1665|1662|1666.9|1663.9|1665|1662|385
1749731700000|2025-06-12 12:35:00|1665.8|1662.8|1666|1663|1667|1664|1665.8|1662.8|250
1749732000000|2025-06-12 12:40:00|1665.8|1662.8|1663.5|1660.5|1665.8|1662.8|1662.8|1659.8|618
1749732300000|2025-06-12 12:45:00|1663.2|1660.2|1663.2|1660.2|1663.8|1660.8|1661.8|1658.8|532
1749732600000|2025-06-12 12:50:00|1663.5|1660.5|1664.8|1661.8|1665.8|1662.8|1662.8|1659.8|367
1749732900000|2025-06-12 12:55:00|1663.8|1660.8|1655.6|1652.6|1663.8|1660.8|1654.6|1651.6|1191
1749733200000|2025-06-12 13:00:00|1655.4|1652.4|1658.6|1655.6|1659.6|1656.6|1655.4|1652.4|442
1749733500000|2025-06-12 13:05:00|1657.6|1654.6|1656.6|1653.6|1657.6|1654.6|1656.3|1653.3|302
1749733800000|2025-06-12 13:10:00|1655.9|1652.9|1656.9|1653.9|1657.6|1654.6|1655.6|1652.6|249
1749734100000|2025-06-12 13:15:00|1657.3|1654.3|1654.6|1651.6|1657.6|1654.6|1654.6|1651.6|438
1749734400000|2025-06-12 13:20:00|1654.4|1651.4|1656.3|1653.3|1656.3|1653.3|1654.4|1651.4|407
1749734700000|2025-06-12 13:25:00|1655.9|1652.9|1654.9|1651.9|1656.6|1653.6|1654.6|1651.6|899
1749735000000|2025-06-12 13:30:00|1654.6|1651.6|1658.6|1655.6|1658.6|1655.6|1654.6|1651.6|684
1749735300000|2025-06-12 13:35:00|1658.3|1655.3|1657.6|1654.6|1658.6|1655.6|1657.6|1654.6|362
1749735600000|2025-06-12 13:40:00|1657.5|1654.5|1655.3|1652.3|1657.5|1654.5|1654.3|1651.3|1769
1749735900000|2025-06-12 13:45:00|1655.1|1652.1|1654.9|1651.9|1656.3|1653.3|1652.9|1649.9|1839
1749736200000|2025-06-12 13:50:00|1654.1|1651.1|1656.9|1653.9|1656.9|1653.9|1653.9|1650.9|602
1749736500000|2025-06-12 13:55:00|1655.9|1652.9|1656.2|1653.2|1659.1|1656.1|1655.3|1652.3|1851
1749736800000|2025-06-12 14:00:00|1655.9|1652.9|1658.7|1655.7|1661.1|1658.1|1655.1|1652.1|1294
1749737100000|2025-06-12 14:05:00|1657.5|1654.5|1659.9|1656.9|1660.1|1657.1|1656.5|1653.5|428
1749737400000|2025-06-12 14:10:00|1658.9|1655.9|1656.9|1653.9|1658.9|1655.9|1655.9|1652.9|634
1749737700000|2025-06-12 14:15:00|1657.1|1654.1|1656.1|1653.1|1658.1|1655.1|1655.9|1652.9|804
1749738000000|2025-06-12 14:20:00|1656.9|1653.9|1658.1|1655.1|1658.9|1655.9|1655.9|1652.9|345
1749738300000|2025-06-12 14:25:00|1657.7|1654.7|1657.1|1654.1|1658.6|1655.6|1657.1|1654.1|857
1749738600000|2025-06-12 14:30:00|1656.9|1653.9|1658.1|1655.1|1658.6|1655.6|1656.9|1653.9|472
1749738900000|2025-06-12 14:35:00|1658|1655|1659.1|1656.1|1659.1|1656.1|1657.9|1654.9|373
1749739200000|2025-06-12 14:40:00|1659.6|1656.6|1662.1|1659.1|1662.4|1659.4|1659.5|1656.5|1662
1749739500000|2025-06-12 14:45:00|1661.1|1658.1|1661.1|1658.1|1661.1|1658.1|1659.2|1656.2|383
1749739800000|2025-06-12 14:50:00|1661.2|1658.2|1662.4|1659.4|1663.1|1660.1|1661.1|1658.1|751
1749740100000|2025-06-12 14:55:00|1661.4|1658.4|1661.4|1658.4|1662.4|1659.4|1661.4|1658.4|474
1749740400000|2025-06-12 15:00:00|1660.1|1657.1|1661.1|1658.1|1661.1|1658.1|1659.1|1656.1|1119
1749740700000|2025-06-12 15:05:00|1661.5|1658.5|1661.9|1658.9|1661.9|1658.9|1661.5|1658.5|430
1749741000000|2025-06-12 15:10:00|1660.9|1657.9|1660.1|1657.1|1661|1658|1659.5|1656.5|410
1749741300000|2025-06-12 15:15:00|1660|1657|1663|1660|1663.1|1660.1|1657.9|1654.9|859
1749741600000|2025-06-12 15:20:00|1662.5|1659.5|1670.5|1667.5|1671.6|1668.6|1662.1|1659.1|2470
1749741900000|2025-06-12 15:25:00|1670.6|1667.6|1670.4|1667.4|1673|1670|1670.4|1667.4|956
1749742200000|2025-06-12 15:30:00|1670.3|1667.3|1667.9|1664.9|1670.4|1667.4|1667.9|1664.9|1262
1749742500000|2025-06-12 15:35:00|1668.7|1665.7|1667.2|1664.2|1669.2|1666.2|1667.2|1664.2|735
1749742800000|2025-06-12 15:40:00|1667.3|1664.3|1668.4|1665.4|1668.4|1665.4|1666.2|1663.2|189
1749743100000|2025-06-12 15:45:00|1668.3|1665.3|1667.4|1664.4|1668.4|1665.4|1666.4|1663.4|212
1749743400000|2025-06-12 15:50:00|1667.2|1664.2|1666.2|1663.2|1667.3|1664.3|1666.2|1663.2|558
1749743700000|2025-06-12 15:55:00|1667.2|1664.2|1668|1665|1668.5|1665.5|1667.2|1664.2|200
1749744000000|2025-06-12 16:00:00|1669.9|1662.4|1668.9|1665.9|1669.9|1666.2|1666.2|1662.4|340
1749744300000|2025-06-12 16:05:00|1669.2|1666.2|1670.9|1667.9|1671.2|1668.2|1668.9|1665.9|421
1749744600000|2025-06-12 16:10:00|1670.7|1667.7|1668.2|1665.2|1670.7|1667.7|1666.9|1663.9|737
1749744900000|2025-06-12 16:15:00|1668.6|1665.6|1668.2|1665.2|1670.3|1667.3|1667.2|1664.2|1568
1749745200000|2025-06-12 16:20:00|1667.4|1664.4|1665.4|1662.4|1667.4|1664.4|1665.2|1662.2|341
1749745500000|2025-06-12 16:25:00|1664.4|1661.4|1664.2|1661.2|1664.4|1661.4|1662.2|1659.2|1097
1749745800000|2025-06-12 16:30:00|1664.1|1661.1|1663.1|1660.1|1664.1|1661.1|1662.2|1659.2|380
1749746100000|2025-06-12 16:35:00|1662.9|1659.9|1661|1658|1663.2|1660.2|1660.1|1657.1|690
1749746400000|2025-06-12 16:40:00|1660|1657|1658.7|1655.7|1660.3|1657.3|1658.2|1655.2|1593
1749746700000|2025-06-12 16:45:00|1658.3|1655.3|1657.7|1654.7|1658.3|1655.3|1656.7|1653.7|474
1749747000000|2025-06-12 16:50:00|1657.8|1654.8|1663|1660|1664|1661|1657.7|1654.7|3980
1749747300000|2025-06-12 16:55:00|1663.2|1660.2|1662.1|1659.1|1664|1661|1661.7|1658.7|1419
1749713400000|2025-06-12 07:30:00|1676.6|1673.6|1671.3|1668.3|1676.9|1673.9|1670.9|1667.9|319
1749713700000|2025-06-12 07:35:00|1670.9|1667.9|1670.6|1667.6|1671.8|1668.8|1670.6|1667.6|71
1749714000000|2025-06-12 07:40:00|1670.9|1667.9|1668.9|1665.9|1670.9|1667.9|1668.9|1665.9|60
1749714300000|2025-06-12 07:45:00|1669|1666|1670.9|1667.9|1672.6|1669.6|1669|1666|209
1749714600000|2025-06-12 07:50:00|1670.8|1667.8|1668.3|1665.3|1671.4|1668.4|1667.9|1664.9|69
1749714900000|2025-06-12 07:55:00|1668.8|1665.8|1665.9|1662.9|1668.9|1665.9|1665.9|1662.9|135
1749715200000|2025-06-12 08:00:00|1665.3|1662.3|1669.7|1666.7|1669.7|1666.7|1663.9|1660.9|190
1749715500000|2025-06-12 08:05:00|1672.7|1669.7|1671.7|1668.7|1672.7|1669.7|1669.7|1666.7|288
1749715800000|2025-06-12 08:10:00|1671.3|1668.3|1672.9|1669.9|1673.7|1670.7|1669.7|1666.7|166
1749716100000|2025-06-12 08:15:00|1672.8|1669.8|1671.9|1668.9|1674.9|1671.9|1671.9|1668.9|106
1749716400000|2025-06-12 08:20:00|1671.4|1668.4|1672.7|1669.7|1672.7|1669.7|1669.2|1666.2|292
1749716700000|2025-06-12 08:25:00|1673|1670|1671.9|1668.9|1674.7|1671.7|1670.8|1667.8|1488
1749717000000|2025-06-12 08:30:00|1671.5|1668.5|1671.1|1668.1|1672|1669|1670.1|1667.1|758
1749717300000|2025-06-12 08:35:00|1670.9|1667.9|1672.2|1669.2|1672.2|1669.2|1670.1|1667.1|637
1749717600000|2025-06-12 08:40:00|1671.2|1668.2|1670.4|1667.4|1673.4|1670.4|1669.4|1666.4|1532
1749717900000|2025-06-12 08:45:00|1669.9|1666.9|1671.5|1668.5|1671.6|1668.6|1668.5|1665.5|72
1749718200000|2025-06-12 08:50:00|1671.4|1668.4|1672.4|1669.4|1672.4|1669.4|1670.6|1667.6|32
1749718500000|2025-06-12 08:55:00|1672.5|1669.5|1671.5|1668.5|1672.6|1669.6|1671.5|1668.5|131
1749718800000|2025-06-12 09:00:00|1671|1668|1670.6|1667.6|1671.6|1668.6|1670.4|1667.4|78
1749719100000|2025-06-12 09:05:00|1670.5|1667.5|1671.5|1668.5|1671.5|1668.5|1670.5|1667.5|63
1749719400000|2025-06-12 09:10:00|1671.4|1668.4|1671.4|1668.4|1671.6|1668.6|1670.4|1667.4|138
1749719700000|2025-06-12 09:15:00|1671|1668|1670.4|1667.4|1671.4|1668.4|1670.2|1667.2|542
1749720000000|2025-06-12 09:20:00|1670.3|1667.3|1670.4|1667.4|1671.4|1668.4|1670.2|1667.2|43
1749720300000|2025-06-12 09:25:00|1671.2|1668.2|1670.8|1667.8|1671.4|1668.4|1670.8|1667.8|32
1749720600000|2025-06-12 09:30:00|1671.4|1668.4|1671.3|1668.3|1671.4|1668.4|1671.3|1668.3|58
1749720900000|2025-06-12 09:35:00|1671.2|1668.2|1669.9|1666.9|1671.4|1668.4|1669.9|1666.9|349
1749721200000|2025-06-12 09:40:00|1670.1|1667.1|1671.1|1668.1|1671.2|1668.2|1669.9|1666.9|46
1749721500000|2025-06-12 09:45:00|1671.2|1668.2|1670.7|1667.7|1672.1|1669.1|1670.7|1667.7|729
1749721800000|2025-06-12 09:50:00|1669.7|1666.7|1670.7|1667.7|1670.8|1667.8|1669.7|1666.7|95
1749722100000|2025-06-12 09:55:00|1670.9|1667.9|1672.7|1669.7|1673.2|1670.2|1670.9|1667.9|51
1749722400000|2025-06-12 10:00:00|1672.3|1669.3|1670.7|1667.7|1672.7|1669.7|1670.7|1667.7|78
1749722700000|2025-06-12 10:05:00|||||||||39
1749723000000|2025-06-12 10:10:00|1671.7|1668.7|1671.7|1668.7|1671.7|1668.7|1670.7|1667.7|55
1749723300000|2025-06-12 10:15:00|1671|1668|1671.7|1668.7|1671.7|1668.7|1671|1668|41
1749723600000|2025-06-12 10:20:00|1671.5|1668.5|1670.7|1667.7|1671.5|1668.5|1670.3|1667.3|86
1749723900000|2025-06-12 10:25:00|1670.3|1667.3|1671.7|1668.7|1671.7|1668.7|1670|1667|82
1749724200000|2025-06-12 10:30:00|1671.6|1668.6|1670.8|1667.8|1671.8|1668.8|1670.7|1667.7|150
1749724500000|2025-06-12 10:35:00|1671|1668|1672|1669|1673.7|1670.7|1670.8|1667.8|116
1749724800000|2025-06-12 10:40:00|1671.7|1668.7|1673|1670|1673.7|1670.7|1671.7|1668.7|68
1749725100000|2025-06-12 10:45:00|1673.7|1670.7|1676|1673|1676.8|1673.8|1673.7|1670.7|162
1749725400000|2025-06-12 10:50:00|1675.7|1672.7|1677|1674|1677|1674|1675.7|1672.7|143
1749725700000|2025-06-12 10:55:00|1676.9|1673.9|1674.9|1671.9|1676.9|1673.9|1674.9|1671.9|99
1749726000000|2025-06-12 11:00:00|1674.7|1671.7|1675|1672|1675.4|1672.4|1674.7|1671.7|535
1749726300000|2025-06-12 11:05:00|1674.9|1671.9|1672|1669|1675|1672|1672|1669|103
1749726600000|2025-06-12 11:10:00|1672.6|1669.6|1673.2|1670.2|1673.2|1670.2|1672.2|1669.2|682
1749726900000|2025-06-12 11:15:00|1673|1670|1673|1670|1673|1670|1673|1670|41
1749727200000|2025-06-12 11:20:00|1672.9|1669.9|1671.1|1668.1|1674.2|1671.2|1670.8|1667.8|135
1749727500000|2025-06-12 11:25:00|1671.2|1668.2|1673.1|1670.1|1674|1671|1671.1|1668.1|57
1749727800000|2025-06-12 11:30:00|1673|1670|1672.2|1669.2|1673.7|1670.7|1672|1669|130
1749728100000|2025-06-12 11:35:00|1672.1|1669.1|1671.2|1668.2|1672.2|1669.2|1671.2|1668.2|49
1749728400000|2025-06-12 11:40:00|1671.6|1668.6|1671.1|1668.1|1672.2|1669.2|1671.1|1668.1|112
1749728700000|2025-06-12 11:45:00|1671.2|1668.2|1671.2|1668.2|1671.2|1668.2|1670.8|1667.8|203
1749729000000|2025-06-12 11:50:00|1672.1|1669.1|1671.2|1668.2|1672.2|1669.2|1671.2|1668.2|118
1749729300000|2025-06-12 11:55:00|1671.5|1668.5|1671.2|1668.2|1672.2|1669.2|1671.2|1668.2|33
1749729600000|2025-06-12 12:00:00|1670.2|1667.2|1672.2|1669.2|1673|1670|1670|1667|165
1749729900000|2025-06-12 12:05:00|1673|1670|1670|1667|1673|1670|1668.8|1665.8|1000
1749730200000|2025-06-12 12:10:00|1670.8|1667.8|1666.8|1663.8|1670.8|1667.8|1666.4|1663.4|208
1749730500000|2025-06-12 12:15:00|1666|1663|1665|1662|1666.8|1663.8|1665|1662|246
1749730800000|2025-06-12 12:20:00|1664.4|1661.4|1666|1663|1666.9|1663.9|1664|1661|252
1749731100000|2025-06-12 12:25:00|1665.8|1662.8|1665.8|1662.8|1667|1664|1665|1662|292
1749731400000|2025-06-12 12:30:00|1665.3|1662.3|1665|1662|1666.9|1663.9|1665|1662|385
1749731700000|2025-06-12 12:35:00|1665.8|1662.8|1666|1663|1667|1664|1665.8|1662.8|250
1749732000000|2025-06-12 12:40:00|1665.8|1662.8|1663.5|1660.5|1665.8|1662.8|1662.8|1659.8|618
1749732300000|2025-06-12 12:45:00|1663.2|1660.2|1663.2|1660.2|1663.8|1660.8|1661.8|1658.8|532
1749732600000|2025-06-12 12:50:00|1663.5|1660.5|1664.8|1661.8|1665.8|1662.8|1662.8|1659.8|367
1749732900000|2025-06-12 12:55:00|1663.8|1660.8|1655.6|1652.6|1663.8|1660.8|1654.6|1651.6|1191
1749733200000|2025-06-12 13:00:00|1655.4|1652.4|1658.6|1655.6|1659.6|1656.6|1655.4|1652.4|442
1749733500000|2025-06-12 13:05:00|1657.6|1654.6|1656.6|1653.6|1657.6|1654.6|1656.3|1653.3|302
1749733800000|2025-06-12 13:10:00|1655.9|1652.9|1656.9|1653.9|1657.6|1654.6|1655.6|1652.6|249
1749734100000|2025-06-12 13:15:00|1657.3|1654.3|1654.6|1651.6|1657.6|1654.6|1654.6|1651.6|438
1749734400000|2025-06-12 13:20:00|1654.4|1651.4|1656.3|1653.3|1656.3|1653.3|1654.4|1651.4|407
1749734700000|2025-06-12 13:25:00|1655.9|1652.9|1654.9|1651.9|1656.6|1653.6|1654.6|1651.6|899
1749735000000|2025-06-12 13:30:00|1654.6|1651.6|1658.6|1655.6|1658.6|1655.6|1654.6|1651.6|684
1749735300000|2025-06-12 13:35:00|1658.3|1655.3|1657.6|1654.6|1658.6|1655.6|1657.6|1654.6|362
1749735600000|2025-06-12 13:40:00|1657.5|1654.5|1655.3|1652.3|1657.5|1654.5|1654.3|1651.3|1769
1749735900000|2025-06-12 13:45:00|1655.1|1652.1|1654.9|1651.9|1656.3|1653.3|1652.9|1649.9|1839
1749736200000|2025-06-12 13:50:00|1654.1|1651.1|1656.9|1653.9|1656.9|1653.9|1653.9|1650.9|602
1749736500000|2025-06-12 13:55:00|1655.9|1652.9|1656.2|1653.2|1659.1|1656.1|1655.3|1652.3|1851
1749736800000|2025-06-12 14:00:00|1655.9|1652.9|1658.7|1655.7|1661.1|1658.1|1655.1|1652.1|1294
1749737100000|2025-06-12 14:05:00|1657.5|1654.5|1659.9|1656.9|1660.1|1657.1|1656.5|1653.5|428
1749737400000|2025-06-12 14:10:00|1658.9|1655.9|1656.9|1653.9|1658.9|1655.9|1655.9|1652.9|634
1749737700000|2025-06-12 14:15:00|1657.1|1654.1|1656.1|1653.1|1658.1|1655.1|1655.9|1652.9|804
1749738000000|2025-06-12 14:20:00|1656.9|1653.9|1658.1|1655.1|1658.9|1655.9|1655.9|1652.9|345
1749738300000|2025-06-12 14:25:00|1657.7|1654.7|1657.1|1654.1|1658.6|1655.6|1657.1|1654.1|857
1749738600000|2025-06-12 14:30:00|1656.9|1653.9|1658.1|1655.1|1658.6|1655.6|1656.9|1653.9|472
1749738900000|2025-06-12 14:35:00|1658|1655|1659.1|1656.1|1659.1|1656.1|1657.9|1654.9|373
1749739200000|2025-06-12 14:40:00|1659.6|1656.6|1662.1|1659.1|1662.4|1659.4|1659.5|1656.5|1662
1749739500000|2025-06-12 14:45:00|1661.1|1658.1|1661.1|1658.1|1661.1|1658.1|1659.2|1656.2|383
1749739800000|2025-06-12 14:50:00|1661.2|1658.2|1662.4|1659.4|1663.1|1660.1|1661.1|1658.1|751
1749740100000|2025-06-12 14:55:00|1661.4|1658.4|1661.4|1658.4|1662.4|1659.4|1661.4|1658.4|474
1749740400000|2025-06-12 15:00:00|1660.1|1657.1|1661.1|1658.1|1661.1|1658.1|1659.1|1656.1|1119
1749740700000|2025-06-12 15:05:00|1661.5|1658.5|1661.9|1658.9|1661.9|1658.9|1661.5|1658.5|430
1749741000000|2025-06-12 15:10:00|1660.9|1657.9|1660.1|1657.1|1661|1658|1659.5|1656.5|410
1749741300000|2025-06-12 15:15:00|1660|1657|1663|1660|1663.1|1660.1|1657.9|1654.9|859
1749741600000|2025-06-12 15:20:00|1662.5|1659.5|1670.5|1667.5|1671.6|1668.6|1662.1|1659.1|2470
1749741900000|2025-06-12 15:25:00|1670.6|1667.6|1670.4|1667.4|1673|1670|1670.4|1667.4|956
1749742200000|2025-06-12 15:30:00|1670.3|1667.3|1667.9|1664.9|1670.4|1667.4|1667.9|1664.9|1262
1749742500000|2025-06-12 15:35:00|1668.7|1665.7|1667.2|1664.2|1669.2|1666.2|1667.2|1664.2|735
1749742800000|2025-06-12 15:40:00|1667.3|1664.3|1668.4|1665.4|1668.4|1665.4|1666.2|1663.2|189
1749743100000|2025-06-12 15:45:00|1668.3|1665.3|1667.4|1664.4|1668.4|1665.4|1666.4|1663.4|212
1749743400000|2025-06-12 15:50:00|1667.2|1664.2|1666.2|1663.2|1667.3|1664.3|1666.2|1663.2|558
1749743700000|2025-06-12 15:55:00|1667.2|1664.2|1668|1665|1668.5|1665.5|1667.2|1664.2|200
1749744000000|2025-06-12 16:00:00|1669.9|1662.4|1668.9|1665.9|1669.9|1666.2|1666.2|1662.4|340
1749744300000|2025-06-12 16:05:00|1669.2|1666.2|1670.9|1667.9|1671.2|1668.2|1668.9|1665.9|421
1749744600000|2025-06-12 16:10:00|1670.7|1667.7|1668.2|1665.2|1670.7|1667.7|1666.9|1663.9|737
1749744900000|2025-06-12 16:15:00|1668.6|1665.6|1668.2|1665.2|1670.3|1667.3|1667.2|1664.2|1568
1749745200000|2025-06-12 16:20:00|1667.4|1664.4|1665.4|1662.4|1667.4|1664.4|1665.2|1662.2|341
1749745500000|2025-06-12 16:25:00|1664.4|1661.4|1664.2|1661.2|1664.4|1661.4|1662.2|1659.2|1097
1749745800000|2025-06-12 16:30:00|1664.1|1661.1|1663.1|1660.1|1664.1|1661.1|1662.2|1659.2|380
1749746100000|2025-06-12 16:35:00|1662.9|1659.9|1661|1658|1663.2|1660.2|1660.1|1657.1|690
1749746400000|2025-06-12 16:40:00|1660|1657|1658.7|1655.7|1660.3|1657.3|1658.2|1655.2|1593
1749746700000|2025-06-12 16:45:00|1658.3|1655.3|1657.7|1654.7|1658.3|1655.3|1656.7|1653.7|474
1749747000000|2025-06-12 16:50:00|1657.8|1654.8|1663|1660|1664|1661|1657.7|1654.7|3980
1749747300000|2025-06-12 16:55:00|1663.2|1660.2|1662.1|1659.1|1664|1661|1661.7|1658.7|1419
1749799800000|2025-06-13 07:30:00|1678.8|1675.8|1674.2|1671.2|1681.9|1678.9|1671.2|1668.2|1116
1749800100000|2025-06-13 07:35:00|1675.2|1672.2|1675.6|1672.6|1678.3|1675.3|1674.2|1671.2|186
1749800400000|2025-06-13 07:40:00|1675.2|1672.2|1677.1|1674.1|1677.2|1674.2|1673.2|1670.2|130
1749800700000|2025-06-13 07:45:00|1676.9|1673.9|1677.9|1674.9|1679.9|1676.9|1676.6|1673.6|226
1749801000000|2025-06-13 07:50:00|1678.9|1675.9|1680|1677|1680|1677|1677.9|1674.9|180
1749801300000|2025-06-13 07:55:00|1679|1676|1679|1676|1680|1677|1679|1676|3098
1749801600000|2025-06-13 08:00:00|1680|1677|1681|1678|1681|1678|1679|1676|441
1749801900000|2025-06-13 08:05:00|1680|1677|1680.1|1677.1|1682|1679|1680|1677|172
1749802200000|2025-06-13 08:10:00|1680|1677|1680|1677|1680.1|1677.1|1679.1|1676.1|55
1749802500000|2025-06-13 08:15:00|1679.6|1676.6|1679|1676|1680|1677|1679|1676|145
1749802800000|2025-06-13 08:20:00|1679.1|1676.1|1681.1|1678.1|1682.1|1679.1|1679.1|1676.1|91
1749803100000|2025-06-13 08:25:00|1681.2|1678.2|1680|1677|1681.2|1678.2|1680|1677|539
1749803400000|2025-06-13 08:30:00|1679.9|1676.9|1680|1677|1680|1677|1679|1676|54
1749803700000|2025-06-13 08:35:00|1681|1678|1680|1677|1681|1678|1680|1677|74
1749804000000|2025-06-13 08:40:00|1680.3|1677.3|1682.2|1679.2|1682.2|1679.2|1680.2|1677.2|71
1749804300000|2025-06-13 08:45:00|1681.2|1678.2|1679.7|1676.7|1681.2|1678.2|1679.1|1676.1|137
1749804600000|2025-06-13 08:50:00|1680.1|1677.1|1679|1676|1680.2|1677.2|1679|1676|15
1749804900000|2025-06-13 08:55:00|1678|1675|1678|1675|1678.5|1675.5|1678|1675|56
1749805200000|2025-06-13 09:00:00|1678.2|1675.2|1678.4|1675.4|1680.2|1677.2|1678.2|1675.2|475
1749805500000|2025-06-13 09:05:00|1677.3|1674.3|1676.2|1673.2|1678.2|1675.2|1676.2|1673.2|91
1749805800000|2025-06-13 09:10:00|1675.4|1672.4|1677.3|1674.3|1677.3|1674.3|1675.4|1672.4|61
1749806100000|2025-06-13 09:15:00|1676.6|1673.6|1679.4|1676.4|1680.4|1677.4|1676.2|1673.2|114
1749806400000|2025-06-13 09:20:00|1679.2|1676.2|1679.4|1676.4|1679.4|1676.4|1678.2|1675.2|13
1749806700000|2025-06-13 09:25:00|1679.2|1676.2|1678.4|1675.4|1679.3|1676.3|1678.3|1675.3|22
1749807000000|2025-06-13 09:30:00|1678.2|1675.2|1676.2|1673.2|1678.8|1675.8|1676.2|1673.2|246
1749807300000|2025-06-13 09:35:00|1677.2|1674.2|1676.2|1673.2|1677.2|1674.2|1676.1|1673.1|88
1749807600000|2025-06-13 09:40:00|1676.1|1673.1|1676.2|1673.2|1676.2|1673.2|1676|1673|19
1749807900000|2025-06-13 09:45:00|1676.6|1673.6|1677|1674|1677.2|1674.2|1676.6|1673.6|23
1749808200000|2025-06-13 09:50:00|1676.2|1673.2|1674.2|1671.2|1676.2|1673.2|1674.2|1671.2|68
1749808500000|2025-06-13 09:55:00|1674|1671|1674.2|1671.2|1674.2|1671.2|1674|1671|31
1749808800000|2025-06-13 10:00:00|1675|1672|1675|1672|1675.6|1672.6|1674.2|1671.2|14
1749809100000|2025-06-13 10:05:00|1674.2|1671.2|1674.2|1671.2|1675.2|1672.2|1674.2|1671.2|84
1749809400000|2025-06-13 10:10:00|||||||||6
1749809700000|2025-06-13 10:15:00|1674.1|1671.1|1674.2|1671.2|1674.2|1671.2|1673.6|1670.6|99
1749810000000|2025-06-13 10:20:00|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|12
1749810300000|2025-06-13 10:25:00|1674.2|1671.2|1675.1|1672.1|1675.3|1672.3|1674.2|1671.2|66
1749810600000|2025-06-13 10:30:00|1675.3|1672.3|1675.3|1672.3|1675.3|1672.3|1675|1672|77
1749810900000|2025-06-13 10:35:00|1675|1672|1675.3|1672.3|1675.3|1672.3|1675|1672|11
1749811200000|2025-06-13 10:40:00|1675.1|1672.1|1674.3|1671.3|1675.3|1672.3|1674.3|1671.3|41
1749811500000|2025-06-13 10:45:00|1674|1671|1674.3|1671.3|1674.3|1671.3|1673.3|1670.3|25
1749811800000|2025-06-13 10:50:00|1675.2|1672.2|1674.3|1671.3|1675.2|1672.2|1674.3|1671.3|27
1749812100000|2025-06-13 10:55:00|||||||||33
1749812400000|2025-06-13 11:00:00|1675.3|1672.3|1675.3|1672.3|1675.3|1672.3|1675.2|1672.2|64
1749812700000|2025-06-13 11:05:00|||||||||24
1749813000000|2025-06-13 11:10:00|1675.2|1672.2|1676.3|1673.3|1676.3|1673.3|1675.2|1672.2|93
1749813300000|2025-06-13 11:15:00|1676.2|1673.2|1675.3|1672.3|1676.3|1673.3|1675.3|1672.3|166
1749813600000|2025-06-13 11:20:00|1676.3|1673.3|1672.5|1669.5|1676.3|1673.3|1672.3|1669.3|419
1749813900000|2025-06-13 11:25:00|1673.3|1670.3|1675.3|1672.3|1675.3|1672.3|1672.5|1669.5|12
1749814200000|2025-06-13 11:30:00|1676.3|1673.3|1675.5|1672.5|1676.3|1673.3|1675.4|1672.4|27
1749814500000|2025-06-13 11:35:00|1676.5|1673.5|1677.4|1674.4|1677.4|1674.4|1676.5|1673.5|53
1749814800000|2025-06-13 11:40:00|1677.5|1674.5|1678.4|1675.4|1678.5|1675.5|1677.3|1674.3|220
1749815100000|2025-06-13 11:45:00|1678.5|1675.5|1678.4|1675.4|1678.5|1675.5|1678.3|1675.3|33
1749815400000|2025-06-13 11:50:00|1678.5|1675.5|1679.3|1676.3|1679.3|1676.3|1678.3|1675.3|77
1749815700000|2025-06-13 11:55:00|1678.5|1675.5|1679.3|1676.3|1679.5|1676.5|1678.5|1675.5|165
1749816000000|2025-06-13 12:00:00|1679.2|1676.2|1674.1|1671.1|1679.2|1676.2|1674.1|1671.1|639
1749816300000|2025-06-13 12:05:00|1673.3|1670.3|1678.3|1675.3|1678.4|1675.4|1673.3|1670.3|513
1749816600000|2025-06-13 12:10:00|1677.9|1674.9|1674.3|1671.3|1677.9|1674.9|1672.3|1669.3|522
1749816900000|2025-06-13 12:15:00|1674.1|1671.1|1670.5|1667.5|1674.1|1671.1|1670.5|1667.5|246
1749817200000|2025-06-13 12:20:00|1671.3|1668.3|1670.3|1667.3|1671.3|1668.3|1669.5|1666.5|1359
1749817500000|2025-06-13 12:25:00|1669.3|1666.3|1667.5|1664.5|1669.4|1666.4|1667.3|1664.3|401
1749817800000|2025-06-13 12:30:00|1668.3|1665.3|1666.5|1663.5|1668.5|1665.5|1666.3|1663.3|213
1749818100000|2025-06-13 12:35:00|1667.5|1664.5|1670.5|1667.5|1672|1669|1667.5|1664.5|182
1749818400000|2025-06-13 12:40:00|1671.4|1668.4|1671.4|1668.4|1672.5|1669.5|1670.5|1667.5|117
1749818700000|2025-06-13 12:45:00|1671.3|1668.3|1674.3|1671.3|1674.5|1671.5|1670.3|1667.3|156
1749819000000|2025-06-13 12:50:00|1673.4|1670.4|1672.4|1669.4|1674.3|1671.3|1672.3|1669.3|65
1749819300000|2025-06-13 12:55:00|1672.3|1669.3|1670.3|1667.3|1672.3|1669.3|1670.3|1667.3|56
1749819600000|2025-06-13 13:00:00|1670.5|1667.5|1668.5|1665.5|1671.3|1668.3|1668.4|1665.4|367
1749819900000|2025-06-13 13:05:00|1667.3|1664.3|1668.6|1665.6|1669.3|1666.3|1667.3|1664.3|208
1749820200000|2025-06-13 13:10:00|1669.3|1666.3|1667.3|1664.3|1669.3|1666.3|1666.9|1663.9|205
1749820500000|2025-06-13 13:15:00|1666.6|1663.6|1666.3|1663.3|1666.6|1663.6|1665.8|1662.8|171
1749820800000|2025-06-13 13:20:00|1665.6|1662.6|1665.6|1662.6|1666.6|1663.6|1665.6|1662.6|247
1749821100000|2025-06-13 13:25:00|1666.3|1663.3|1664.6|1661.6|1666.3|1663.3|1664.6|1661.6|144
1749821400000|2025-06-13 13:30:00|1665.6|1662.6|1664.6|1661.6|1666.6|1663.6|1664.6|1661.6|302
1749821700000|2025-06-13 13:35:00|1665.6|1662.6|1668.1|1665.1|1670.8|1667.8|1665.6|1662.6|2953
1749822000000|2025-06-13 13:40:00|1668.2|1665.2|1671.1|1668.1|1672|1669|1668.2|1665.2|1597
1749822300000|2025-06-13 13:45:00|1671|1668|1673|1670|1673.1|1670.1|1670.6|1667.6|478
1749822600000|2025-06-13 13:50:00|1672|1669|1670|1667|1672.1|1669.1|1669|1666|338
1749822900000|2025-06-13 13:55:00|1671|1668|1671|1668|1672|1669|1671|1668|162
1749823200000|2025-06-13 14:00:00|1672|1669|1670|1667|1672|1669|1670|1667|245
1749823500000|2025-06-13 14:05:00|1671|1668|1673.8|1670.8|1674|1671|1671|1668|549
1749823800000|2025-06-13 14:10:00|1674.8|1671.8|1672|1669|1674.8|1671.8|1671|1668|167
1749824100000|2025-06-13 14:15:00|1670.9|1667.9|1674|1671|1674|1671|1670.9|1667.9|171
1749824400000|2025-06-13 14:20:00|1673|1670|1675|1672|1675|1672|1673|1670|672
1749824700000|2025-06-13 14:25:00|1675.8|1672.8|1675|1672|1675.8|1672.8|1672.8|1669.8|780
1749825000000|2025-06-13 14:30:00|1674.8|1671.8|1672.6|1669.6|1674.8|1671.8|1671.2|1668.2|920
1749825300000|2025-06-13 14:35:00|1672.3|1669.3|1670.9|1667.9|1672.3|1669.3|1670|1667|613
1749825600000|2025-06-13 14:40:00|1671|1668|1669.8|1666.8|1672|1669|1669.4|1666.4|179
1749825900000|2025-06-13 14:45:00|1669.9|1666.9|1668.8|1665.8|1669.9|1666.9|1668|1665|106
1749826200000|2025-06-13 14:50:00|1668|1665|1667.8|1664.8|1670.8|1667.8|1666.8|1663.8|335
1749826500000|2025-06-13 14:55:00|1667|1664|1667|1664|1667.9|1664.9|1665.9|1662.9|235
1749826800000|2025-06-13 15:00:00|1666.9|1663.9|1670.2|1667.2|1670.3|1667.3|1666.8|1663.8|1213
1749827100000|2025-06-13 15:05:00|1670|1667|1667.9|1664.9|1670.2|1667.2|1666.8|1663.8|467
1749827400000|2025-06-13 15:10:00|1667.8|1664.8|1670.1|1667.1|1670.1|1667.1|1667.4|1664.4|127
1749827700000|2025-06-13 15:15:00|1669.7|1666.7|1671.1|1668.1|1673.1|1670.1|1669.1|1666.1|311
1749828000000|2025-06-13 15:20:00|1671.8|1668.8|1670.1|1667.1|1671.9|1668.9|1670.1|1667.1|304
1749828300000|2025-06-13 15:25:00|1670.3|1667.3|1667.8|1664.8|1671.1|1668.1|1667.8|1664.8|640
1749828600000|2025-06-13 15:30:00|1667.6|1664.6|1665.8|1662.8|1667.8|1664.8|1665.8|1662.8|492
1749828900000|2025-06-13 15:35:00|1666|1663|1667.1|1664.1|1667.1|1664.1|1665.1|1662.1|459
1749829200000|2025-06-13 15:40:00|1666.8|1663.8|1665.8|1662.8|1667.5|1664.5|1665.7|1662.7|922
1749829500000|2025-06-13 15:45:00|1666.6|1663.6|1667.8|1664.8|1668|1665|1665.7|1662.7|503
1749829800000|2025-06-13 15:50:00|1667.1|1664.1|1668.1|1665.1|1668.1|1665.1|1666|1663|189
1749830100000|2025-06-13 15:55:00|1668.9|1665.9|1665.1|1662.1|1668.9|1665.9|1664.9|1661.9|1030
1749830400000|2025-06-13 16:00:00|1664.9|1661.9|1665|1662|1665.5|1662.5|1664.9|1661.9|328
1749830700000|2025-06-13 16:05:00|1665.1|1662.1|1662.9|1659.9|1665.9|1662.9|1662.9|1659.9|478
1749831000000|2025-06-13 16:10:00|1663.6|1660.6|1661.8|1658.8|1663.9|1660.9|1661.6|1658.6|198
1749831300000|2025-06-13 16:15:00|1661.6|1658.6|1661.6|1658.6|1661.9|1658.9|1660.6|1657.6|634
1749831600000|2025-06-13 16:20:00|1660.9|1657.9|1661.9|1658.9|1661.9|1658.9|1660.9|1657.9|622
1749831900000|2025-06-13 16:25:00|1661.8|1658.8|1661.9|1658.9|1661.9|1658.9|1660.9|1657.9|467
1749832200000|2025-06-13 16:30:00|1661.8|1658.8|1661.9|1658.9|1662.9|1659.9|1661.8|1658.8|306
1749832500000|2025-06-13 16:35:00|1660.9|1657.9|1658.7|1655.7|1661.4|1658.4|1658.7|1655.7|537
1749832800000|2025-06-13 16:40:00|1657.7|1654.7|1658.7|1655.7|1659.9|1656.9|1656.8|1653.8|596
1749833100000|2025-06-13 16:45:00|1658.9|1655.9|1660.9|1657.9|1661.3|1658.3|1658.7|1655.7|1130
1749833400000|2025-06-13 16:50:00|1660|1657|1645.4|1642.4|1660.4|1657.4|1644.2|1641.2|5149
1749833700000|2025-06-13 16:55:00|1645.3|1642.3|1645.2|1642.2|1647.4|1644.4|1644.2|1641.2|2119
1750059000000|2025-06-16 07:30:00|1650.2|1647.2|1650.2|1647.2|1650.3|1647.3|1647.3|1644.3|269
1750059300000|2025-06-16 07:35:00|1651.2|1648.2|1651.2|1648.2|1651.2|1648.2|1649.2|1646.2|82
1750059600000|2025-06-16 07:40:00|1650.2|1647.2|1649.2|1646.2|1651.2|1648.2|1649.2|1646.2|94
1750059900000|2025-06-16 07:45:00|1650.3|1647.3|1649.3|1646.3|1650.3|1647.3|1649.3|1646.3|139
1750060200000|2025-06-16 07:50:00|1650.3|1647.3|1646.3|1643.3|1650.3|1647.3|1646.3|1643.3|324
1750060500000|2025-06-16 07:55:00|1647.3|1644.3|1647.3|1644.3|1647.3|1644.3|1647.3|1644.3|106
1750060800000|2025-06-16 08:00:00|1646.3|1643.3|1646.3|1643.3|1646.3|1643.3|1646.3|1643.3|14
1750061100000|2025-06-16 08:05:00|||||||||70
1750061400000|2025-06-16 08:10:00|1646.5|1643.5|1648.2|1645.2|1648.2|1645.2|1646.5|1643.5|14
1750061700000|2025-06-16 08:15:00|1648.3|1645.3|1647.4|1644.4|1648.3|1645.3|1647.4|1644.4|36
1750062000000|2025-06-16 08:20:00|||||||||15
1750062300000|2025-06-16 08:25:00|||||||||19
1750062600000|2025-06-16 08:30:00|1647.9|1644.9|1649.2|1646.2|1649.4|1646.4|1647.9|1644.9|43
1750062900000|2025-06-16 08:35:00|1649.4|1646.4|1651.2|1648.2|1651.4|1648.4|1649.4|1646.4|89
1750063200000|2025-06-16 08:40:00|1650.2|1647.2|1652.4|1649.4|1652.4|1649.4|1650.2|1647.2|340
1750063500000|2025-06-16 08:45:00|1653.5|1650.5|1653.8|1650.8|1654.4|1651.4|1651.4|1648.4|115
1750063800000|2025-06-16 08:50:00|1653.4|1650.4|1653.4|1650.4|1654.4|1651.4|1653.2|1650.2|40
1750064100000|2025-06-16 08:55:00|1656.4|1653.4|1654.4|1651.4|1656.4|1653.4|1654.4|1651.4|200
1750064400000|2025-06-16 09:00:00|1653.4|1650.4|1654.5|1651.5|1654.5|1651.5|1652.5|1649.5|222
1750064700000|2025-06-16 09:05:00|1654.4|1651.4|1654.4|1651.4|1654.4|1651.4|1654.4|1651.4|21
1750065000000|2025-06-16 09:10:00|1653.5|1650.5|1650.5|1647.5|1653.5|1650.5|1650.5|1647.5|19
1750065300000|2025-06-16 09:15:00|1650.6|1647.6|1651.6|1648.6|1651.6|1648.6|1650.5|1647.5|52
1750065600000|2025-06-16 09:20:00|1652.7|1649.7|1652.6|1649.6|1653.6|1650.6|1652.6|1649.6|394
1750065900000|2025-06-16 09:25:00|1652.1|1649.1|1652.1|1649.1|1652.1|1649.1|1652.1|1649.1|84
1750066200000|2025-06-16 09:30:00|1651.7|1648.7|1652.1|1649.1|1652.1|1649.1|1651.6|1648.6|55
1750066500000|2025-06-16 09:35:00|1651.7|1648.7|1651.7|1648.7|1652.6|1649.6|1651.6|1648.6|15
1750066800000|2025-06-16 09:40:00|1650.7|1647.7|1650.7|1647.7|1650.7|1647.7|1650.6|1647.6|53
1750067100000|2025-06-16 09:45:00|1651.6|1648.6|1651.6|1648.6|1651.6|1648.6|1651.6|1648.6|5
1750067400000|2025-06-16 09:50:00|1650.6|1647.6|1650.6|1647.6|1650.6|1647.6|1650.6|1647.6|15
1750067700000|2025-06-16 09:55:00|1650.2|1647.2|1650.6|1647.6|1650.6|1647.6|1649.7|1646.7|6
1750068000000|2025-06-16 10:00:00|1650.7|1647.7|1650.7|1647.7|1650.7|1647.7|1650.7|1647.7|24
1750068300000|2025-06-16 10:05:00|1650.6|1647.6|1651.7|1648.7|1652.6|1649.6|1650.6|1647.6|38
1750068600000|2025-06-16 10:10:00|1651.6|1648.6|1650.6|1647.6|1651.6|1648.6|1650.6|1647.6|29
1750068900000|2025-06-16 10:15:00|||||||||1
1750069200000|2025-06-16 10:20:00|1649.8|1646.8|1650.2|1647.2|1650.2|1647.2|1649.8|1646.8|19
1750069500000|2025-06-16 10:25:00|1649.8|1646.8|1649.8|1646.8|1650.6|1647.6|1649.6|1646.6|143
1750069800000|2025-06-16 10:30:00|1649.6|1646.6|1650.6|1647.6|1650.8|1647.8|1649.6|1646.6|326
1750070100000|2025-06-16 10:35:00|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|1650.6|1647.6|244
1750070400000|2025-06-16 10:40:00|1650.7|1647.7|1650.6|1647.6|1650.7|1647.7|1650.6|1647.6|21
1750070700000|2025-06-16 10:45:00|1650.2|1647.2|1649.8|1646.8|1650.2|1647.2|1649.8|1646.8|15
1750071000000|2025-06-16 10:50:00|1649.7|1646.7|1649.6|1646.6|1649.7|1646.7|1649.6|1646.6|15
1750071300000|2025-06-16 10:55:00|||||||||9
1750071600000|2025-06-16 11:00:00|1648.8|1645.8|1647.8|1644.8|1648.8|1645.8|1647.8|1644.8|160
1750071900000|2025-06-16 11:05:00|1648.6|1645.6|1647.8|1644.8|1648.8|1645.8|1647.8|1644.8|239
1750072200000|2025-06-16 11:10:00|1647.6|1644.6|1647.8|1644.8|1647.8|1644.8|1647.6|1644.6|20
1750072500000|2025-06-16 11:15:00|1647.7|1644.7|1648.6|1645.6|1648.6|1645.6|1647.7|1644.7|14
1750072800000|2025-06-16 11:20:00|1647.7|1644.7|1647.6|1644.6|1647.8|1644.8|1647.6|1644.6|28
1750073100000|2025-06-16 11:25:00|1646.8|1643.8|1646.6|1643.6|1646.8|1643.8|1646.6|1643.6|50
1750073400000|2025-06-16 11:30:00|1645.8|1642.8|1646.6|1643.6|1646.6|1643.6|1645.8|1642.8|113
1750073700000|2025-06-16 11:35:00|1645.8|1642.8|1646.8|1643.8|1646.8|1643.8|1645.8|1642.8|84
1750074000000|2025-06-16 11:40:00|||||||||17
1750074300000|2025-06-16 11:45:00|1647.8|1644.8|1647.8|1644.8|1647.8|1644.8|1647.8|1644.8|9
1750074600000|2025-06-16 11:50:00|1647.6|1644.6|1648.8|1645.8|1648.8|1645.8|1647.6|1644.6|86
1750074900000|2025-06-16 11:55:00|1648.6|1645.6|1647.6|1644.6|1648.6|1645.6|1646.6|1643.6|151
1750075200000|2025-06-16 12:00:00|1646.6|1643.6|1645.5|1642.5|1646.6|1643.6|1645.5|1642.5|158
1750075500000|2025-06-16 12:05:00|1645.6|1642.6|1646.5|1643.5|1646.5|1643.5|1645.5|1642.5|104
1750075800000|2025-06-16 12:10:00|1646.1|1643.1|1644.6|1641.6|1646.5|1643.5|1643.6|1640.6|395
1750076100000|2025-06-16 12:15:00|1644.5|1641.5|1644.5|1641.5|1646.6|1643.6|1644.5|1641.5|112
1750076400000|2025-06-16 12:20:00|1644|1641|1644.5|1641.5|1644.5|1641.5|1642.6|1639.6|177
1750076700000|2025-06-16 12:25:00|1643.6|1640.6|1643.5|1640.5|1643.6|1640.6|1643.5|1640.5|89
1750077000000|2025-06-16 12:30:00|1643.6|1640.6|1643.5|1640.5|1643.6|1640.6|1643.5|1640.5|100
1750077300000|2025-06-16 12:35:00|1642.7|1639.7|1643.5|1640.5|1643.5|1640.5|1642.7|1639.7|133
1750077600000|2025-06-16 12:40:00|1642.5|1639.5|1642.5|1639.5|1642.5|1639.5|1642.5|1639.5|171
1750077900000|2025-06-16 12:45:00|1638.5|1635.5|1638.7|1635.7|1638.7|1635.7|1636.7|1633.7|736
1750078200000|2025-06-16 12:50:00|1638.5|1635.5|1636.7|1633.7|1638.5|1635.5|1636.1|1633.1|116
1750078500000|2025-06-16 12:55:00|1636.6|1633.6|1635.7|1632.7|1637.7|1634.7|1635.7|1632.7|173
1750078800000|2025-06-16 13:00:00|1635.6|1632.6|1637.5|1634.5|1637.5|1634.5|1635.5|1632.5|205
1750079100000|2025-06-16 13:05:00|1637.1|1634.1|1636.7|1633.7|1638.7|1635.7|1636.5|1633.5|178
1750079400000|2025-06-16 13:10:00|1636.5|1633.5|1636.5|1633.5|1636.5|1633.5|1635.5|1632.5|350
1750079700000|2025-06-16 13:15:00|1635.5|1632.5|1635.5|1632.5|1635.5|1632.5|1635.3|1632.3|139
1750080000000|2025-06-16 13:20:00|1632.5|1629.5|1632.5|1629.5|1633.5|1630.5|1632.3|1629.3|981
1750080300000|2025-06-16 13:25:00|1633.5|1630.5|1633.5|1630.5|1633.5|1630.5|1633.5|1630.5|91
1750080600000|2025-06-16 13:30:00|1633.4|1630.4|1636.5|1633.5|1636.5|1633.5|1633.3|1630.3|257
1750080900000|2025-06-16 13:35:00|1637.4|1634.4|1640|1637|1641.5|1638.5|1636.5|1633.5|3661
1750081200000|2025-06-16 13:40:00|1640.6|1637.6|1640.2|1637.2|1641.2|1638.2|1639.2|1636.2|585
1750081500000|2025-06-16 13:45:00|1640.3|1637.3|1646.5|1643.5|1647.1|1644.1|1640.3|1637.3|1670
1750081800000|2025-06-16 13:50:00|1646.7|1643.7|1646.7|1643.7|1646.7|1643.7|1644.7|1641.7|1272
1750082100000|2025-06-16 13:55:00|1647.7|1644.7|1648.8|1645.8|1649.7|1646.7|1647.7|1644.7|454
1750082400000|2025-06-16 14:00:00|1648.7|1645.7|1647.7|1644.7|1649.8|1646.8|1645.7|1642.7|571
1750082700000|2025-06-16 14:05:00|1647.6|1644.6|1647.4|1644.4|1651.5|1648.5|1646.4|1643.4|2507
1750083000000|2025-06-16 14:10:00|1646.5|1643.5|1647.4|1644.4|1648.4|1645.4|1646.5|1643.5|218
1750083300000|2025-06-16 14:15:00|1646.5|1643.5|1643.4|1640.4|1646.5|1643.5|1642.4|1639.4|178
1750083600000|2025-06-16 14:20:00|1643.5|1640.5|1646.5|1643.5|1647.5|1644.5|1643.4|1640.4|1381
1750083900000|2025-06-16 14:25:00|1646.4|1643.4|1644.4|1641.4|1646.4|1643.4|1643.4|1640.4|181
1750084200000|2025-06-16 14:30:00|1643.4|1640.4|1642.4|1639.4|1644.5|1641.5|1642.4|1639.4|162
1750084500000|2025-06-16 14:35:00|1642.5|1639.5|1642.4|1639.4|1642.5|1639.5|1641.4|1638.4|117
1750084800000|2025-06-16 14:40:00|1643.5|1640.5|1647.4|1644.4|1647.4|1644.4|1643.4|1640.4|224
1750085100000|2025-06-16 14:45:00|1648.4|1645.4|1651.4|1648.4|1651.4|1648.4|1647.4|1644.4|640
1750085400000|2025-06-16 14:50:00|1652.4|1649.4|1654.4|1651.4|1654.4|1651.4|1652.4|1649.4|399
1750085700000|2025-06-16 14:55:00|1654|1651|1656.4|1653.4|1656.4|1653.4|1654|1651|332
1750086000000|2025-06-16 15:00:00|1655.4|1652.4|1660.4|1657.4|1660.4|1657.4|1655.4|1652.4|619
1750086300000|2025-06-16 15:05:00|1660.9|1657.9|1662.5|1659.5|1662.6|1659.6|1660.9|1657.9|1970
1750086600000|2025-06-16 15:10:00|1662.4|1659.4|1663.7|1660.7|1663.7|1660.7|1661.4|1658.4|642
1750086900000|2025-06-16 15:15:00|1663.6|1660.6|1662.6|1659.6|1663.6|1660.6|1662.1|1659.1|232
1750087200000|2025-06-16 15:20:00|1663.7|1660.7|1666.7|1663.7|1667.6|1664.6|1662.7|1659.7|1333
1750087500000|2025-06-16 15:25:00|1667.7|1664.7|1670.7|1667.7|1673.7|1670.7|1667.7|1664.7|949
1750087800000|2025-06-16 15:30:00|1669.9|1666.9|1670.7|1667.7|1671.7|1668.7|1667.8|1664.8|195
1750088100000|2025-06-16 15:35:00|1670.8|1667.8|1669.7|1666.7|1671.7|1668.7|1669.3|1666.3|233
1750088400000|2025-06-16 15:40:00|1670.2|1667.2|1671.6|1668.6|1671.7|1668.7|1669.7|1666.7|364
1750088700000|2025-06-16 15:45:00|1670.6|1667.6|1672.6|1669.6|1672.6|1669.6|1670.6|1667.6|233
1750089000000|2025-06-16 15:50:00|1671.6|1668.6|1666.4|1663.4|1671.6|1668.6|1666.4|1663.4|370
1750089300000|2025-06-16 15:55:00|1665.6|1662.6|1667.4|1664.4|1668.4|1665.4|1665.6|1662.6|360
1750089600000|2025-06-16 16:00:00|1667.6|1664.6|1668.4|1665.4|1668.4|1665.4|1667.6|1664.6|197
1750089900000|2025-06-16 16:05:00|1667.4|1664.4|1669.4|1666.4|1671.4|1668.4|1667.4|1664.4|398
1750090200000|2025-06-16 16:10:00|1668.6|1665.6|1671.4|1668.4|1671.4|1668.4|1668.4|1665.4|345
1750090500000|2025-06-16 16:15:00|1670.9|1667.9|1670.4|1667.4|1672.4|1669.4|1669.6|1666.6|216
1750090800000|2025-06-16 16:20:00|1671.4|1668.4|1671.6|1668.6|1672.4|1669.4|1671.4|1668.4|222
1750091100000|2025-06-16 16:25:00|1671.5|1668.5|1671.4|1668.4|1671.5|1668.5|1670.6|1667.6|160
1750091400000|2025-06-16 16:30:00|1671.5|1668.5|1670|1667|1671.8|1668.8|1669.6|1666.6|381
1750091700000|2025-06-16 16:35:00|1669.6|1666.6|1669.6|1666.6|1670|1667|1663.4|1660.4|533
1750092000000|2025-06-16 16:40:00|1670|1667|1679.6|1676.6|1679.6|1676.6|1669.6|1666.6|1200
1750092300000|2025-06-16 16:45:00|1679.4|1676.4|1681.6|1678.6|1682.6|1679.6|1679.4|1676.4|1135
1750092600000|2025-06-16 16:50:00|1681.8|1678.8|1694.9|1691.9|1696.9|1693.9|1681.7|1678.7|3547
1750092900000|2025-06-16 16:55:00|1695.8|1692.8|1695.9|1692.9|1696.9|1693.9|1691.8|1688.8|2741
1750093200000|2025-06-16 17:00:00|||||||||6
1750145400000|2025-06-17 07:30:00|1683.7|1678.7|1680|1677|1687|1684|1675|1672|1215
1750145700000|2025-06-17 07:35:00|1679.9|1676.9|1685.9|1682.9|1685.9|1682.9|1679.9|1676.9|132
1750146000000|2025-06-17 07:40:00|1684|1681|1679.9|1676.9|1684|1681|1679|1676|51
1750146300000|2025-06-17 07:45:00|1680.1|1677.1|1679.5|1676.5|1682.5|1679.5|1679.4|1676.4|1993
1750146600000|2025-06-17 07:50:00|1680.4|1677.4|1678.5|1675.5|1680.4|1677.4|1678.4|1675.4|92
1750146900000|2025-06-17 07:55:00|1679.4|1676.4|1681.5|1678.5|1682.4|1679.4|1679.4|1676.4|641
1750147200000|2025-06-17 08:00:00|1680.5|1677.5|1683|1680|1683|1680|1678.5|1675.5|494
1750147500000|2025-06-17 08:05:00|1683.5|1680.5|1683.5|1680.5|1686.4|1683.4|1682.5|1679.5|279
1750147800000|2025-06-17 08:10:00|1683.1|1680.1|1681.5|1678.5|1683.5|1680.5|1680.5|1677.5|190
1750148100000|2025-06-17 08:15:00|1680.7|1677.7|1681.5|1678.5|1682|1679|1680.5|1677.5|138
1750148400000|2025-06-17 08:20:00|1682.5|1679.5|1681.5|1678.5|1683|1680|1681|1678|55
1750148700000|2025-06-17 08:25:00|1681.4|1678.4|1681.4|1678.4|1681.5|1678.5|1680.5|1677.5|46
1750149000000|2025-06-17 08:30:00|1681|1678|1681.4|1678.4|1683.6|1680.6|1681|1678|97
1750149300000|2025-06-17 08:35:00|1680.4|1677.4|1680.4|1677.4|1680.4|1677.4|1680.4|1677.4|77
1750149600000|2025-06-17 08:40:00|1680|1677|1680.4|1677.4|1680.4|1677.4|1679.4|1676.4|116
1750149900000|2025-06-17 08:45:00|1679.4|1676.4|1676.4|1673.4|1680.4|1677.4|1676.3|1673.3|97
1750150200000|2025-06-17 08:50:00|1677.4|1674.4|1677.9|1674.9|1678.4|1675.4|1677.3|1674.3|54
1750150500000|2025-06-17 08:55:00|1677.8|1674.8|1676.4|1673.4|1678.3|1675.3|1676.4|1673.4|57
1750150800000|2025-06-17 09:00:00|1677.2|1674.2|1679.8|1676.8|1679.9|1676.9|1677.2|1674.2|34
1750151100000|2025-06-17 09:05:00|1679.4|1676.4|1676.4|1673.4|1679.4|1676.4|1676.4|1673.4|91
1750151400000|2025-06-17 09:10:00|1677.3|1674.3|1677.4|1674.4|1678.3|1675.3|1677.3|1674.3|29
1750151700000|2025-06-17 09:15:00|1678.3|1675.3|1677.4|1674.4|1678.4|1675.4|1677.4|1674.4|48
1750152000000|2025-06-17 09:20:00|1677.6|1674.6|1678.4|1675.4|1679.4|1676.4|1677.4|1674.4|74
1750152300000|2025-06-17 09:25:00|1679.4|1676.4|1681.4|1678.4|1681.4|1678.4|1678.4|1675.4|102
1750152600000|2025-06-17 09:30:00|1681.3|1678.3|1680.4|1677.4|1681.4|1678.4|1680.4|1677.4|56
1750152900000|2025-06-17 09:35:00|1680.3|1677.3|1682.3|1679.3|1682.3|1679.3|1679.4|1676.4|95
1750153200000|2025-06-17 09:40:00|1681.3|1678.3|1681.3|1678.3|1682.3|1679.3|1680.4|1677.4|121
1750153500000|2025-06-17 09:45:00|1681.4|1678.4|1681.4|1678.4|1681.4|1678.4|1679.4|1676.4|76
1750153800000|2025-06-17 09:50:00|1681.3|1678.3|1678.3|1675.3|1681.4|1678.4|1678.3|1675.3|209
1750154100000|2025-06-17 09:55:00|1678.4|1675.4|1678.9|1675.9|1679.4|1676.4|1678.4|1675.4|58
1750154400000|2025-06-17 10:00:00|1679.4|1676.4|1678.4|1675.4|1679.4|1676.4|1676.4|1673.4|197
1750154700000|2025-06-17 10:05:00|1679.4|1676.4|1680.4|1677.4|1680.4|1677.4|1679.4|1676.4|107
1750155000000|2025-06-17 10:10:00|1679.4|1676.4|1680.4|1677.4|1680.4|1677.4|1679.4|1676.4|111
1750155300000|2025-06-17 10:15:00|||||||||35
1750155600000|2025-06-17 10:20:00|||||||||93
1750155900000|2025-06-17 10:25:00|||||||||122
1750156200000|2025-06-17 10:30:00|1680.9|1677.9|1680.5|1677.5|1680.9|1677.9|1680.4|1677.4|130
1750156500000|2025-06-17 10:35:00|||||||||122
1750156800000|2025-06-17 10:40:00|||||||||39
1750157100000|2025-06-17 10:45:00|||||||||15
1750157400000|2025-06-17 10:50:00|1681|1678|1680.5|1677.5|1681|1678|1680.5|1677.5|85
1750157700000|2025-06-17 10:55:00|1681.4|1678.4|1680.5|1677.5|1682.5|1679.5|1680.5|1677.5|76
1750158000000|2025-06-17 11:00:00|1679.5|1676.5|1678.5|1675.5|1679.5|1676.5|1678.5|1675.5|121
1750158300000|2025-06-17 11:05:00|1679.5|1676.5|1679.5|1676.5|1679.6|1676.6|1679.5|1676.5|204
1750158600000|2025-06-17 11:10:00|1679|1676|1678.5|1675.5|1679|1676|1678.5|1675.5|18
1750158900000|2025-06-17 11:15:00|1677.5|1674.5|1670.5|1667.5|1677.5|1674.5|1670.4|1667.4|186
1750159200000|2025-06-17 11:20:00|1670.2|1667.2|1672.3|1669.3|1672.9|1669.9|1669.4|1666.4|76
1750159500000|2025-06-17 11:25:00|1669.4|1666.4|1670.3|1667.3|1670.3|1667.3|1668.5|1665.5|221
1750159800000|2025-06-17 11:30:00|1670.4|1667.4|1670.5|1667.5|1671.5|1668.5|1670.4|1667.4|26
1750160100000|2025-06-17 11:35:00|1671.4|1668.4|1671.4|1668.4|1672.5|1669.5|1671.3|1668.3|51
1750160400000|2025-06-17 11:40:00|1671.5|1668.5|1669.5|1666.5|1671.5|1668.5|1669.5|1666.5|153
1750160700000|2025-06-17 11:45:00|1669.4|1666.4|1670.5|1667.5|1670.5|1667.5|1668.5|1665.5|171
1750161000000|2025-06-17 11:50:00|1670.9|1667.9|1669.3|1666.3|1670.9|1667.9|1668.3|1665.3|88
1750161300000|2025-06-17 11:55:00|1669.5|1666.5|1670.5|1667.5|1670.5|1667.5|1669.5|1666.5|47
1750161600000|2025-06-17 12:00:00|1671.3|1668.3|1662.5|1659.5|1671.4|1668.4|1662.5|1659.5|127
1750161900000|2025-06-17 12:05:00|1663.5|1660.5|1659.9|1656.9|1664.4|1661.4|1659.5|1656.5|238
1750162200000|2025-06-17 12:10:00|1659.5|1656.5|1656.5|1653.5|1662.4|1659.4|1656.3|1653.3|166
1750162500000|2025-06-17 12:15:00|1656.6|1653.6|1656.5|1653.5|1658.5|1655.5|1655.4|1652.4|585
1750162800000|2025-06-17 12:20:00|1656.4|1653.4|1653.5|1650.5|1656.4|1653.4|1652.9|1649.9|282
1750163100000|2025-06-17 12:25:00|1653|1650|1654.5|1651.5|1655.5|1652.5|1652.5|1649.5|108
1750163400000|2025-06-17 12:30:00|1654.4|1651.4|1654.7|1651.7|1655.7|1652.7|1653.4|1650.4|319
1750163700000|2025-06-17 12:35:00|1653.7|1650.7|1653.7|1650.7|1654.7|1651.7|1652.6|1649.6|135
1750164000000|2025-06-17 12:40:00|1654.7|1651.7|1651.7|1648.7|1654.7|1651.7|1650.7|1647.7|220
1750164300000|2025-06-17 12:45:00|1651.6|1648.6|1650.7|1647.7|1651.7|1648.7|1648.7|1645.7|160
1750164600000|2025-06-17 12:50:00|1650.6|1647.6|1645.9|1642.9|1650.6|1647.6|1642.7|1639.7|1615
1750164900000|2025-06-17 12:55:00|1646|1643|1641|1638|1647|1644|1640.9|1637.9|317
1750165200000|2025-06-17 13:00:00|1641.4|1638.4|1647.7|1644.7|1649.8|1646.8|1640|1637|499
1750165500000|2025-06-17 13:05:00|1646.8|1643.8|1643.8|1640.8|1646.8|1643.8|1641.7|1638.7|166
1750165800000|2025-06-17 13:10:00|1644.8|1641.8|1645.7|1642.7|1647.2|1644.2|1642.8|1639.8|181
1750166100000|2025-06-17 13:15:00|1645.8|1642.8|1646.8|1643.8|1648.8|1645.8|1644.7|1641.7|274
1750166400000|2025-06-17 13:20:00|1645.8|1642.8|1645.8|1642.8|1646.8|1643.8|1644.8|1641.8|243
1750166700000|2025-06-17 13:25:00|1645.7|1642.7|1643.8|1640.8|1645.7|1642.7|1643.8|1640.8|93
1750167000000|2025-06-17 13:30:00|1643.9|1640.9|1644.8|1641.8|1644.8|1641.8|1641.8|1638.8|266
1750167300000|2025-06-17 13:35:00|1645.7|1642.7|1646.8|1643.8|1647.8|1644.8|1644.8|1641.8|192
1750167600000|2025-06-17 13:40:00|1646.3|1643.3|1645|1642|1648.7|1645.7|1645|1642|168
1750167900000|2025-06-17 13:45:00|1644.9|1641.9|1645.9|1642.9|1646.9|1643.9|1643.9|1640.9|112
1750168200000|2025-06-17 13:50:00|1646.3|1643.3|1645.8|1642.8|1647.9|1644.9|1644.8|1641.8|512
1750168500000|2025-06-17 13:55:00|1644.9|1641.9|1648.5|1645.5|1648.7|1645.7|1644.9|1641.9|692
1750168800000|2025-06-17 14:00:00|1648.6|1645.6|1653|1650|1655.5|1652.5|1647.1|1644.1|359
1750169100000|2025-06-17 14:05:00|1652.6|1649.6|1648.6|1645.6|1653.6|1650.6|1648.5|1645.5|128
1750169400000|2025-06-17 14:10:00|1649.6|1646.6|1646.6|1643.6|1649.6|1646.6|1645.6|1642.6|538
1750169700000|2025-06-17 14:15:00|1646.5|1643.5|1646.4|1643.4|1646.6|1643.6|1645.6|1642.6|183
1750170000000|2025-06-17 14:20:00|1646|1643|1642.6|1639.6|1646.4|1643.4|1641.6|1638.6|201
1750170300000|2025-06-17 14:25:00|1643.6|1640.6|1641.6|1638.6|1643.6|1640.6|1640.5|1637.5|333
1750170600000|2025-06-17 14:30:00|1642.4|1639.4|1639.6|1636.6|1642.4|1639.4|1639.6|1636.6|240
1750170900000|2025-06-17 14:35:00|1638.6|1635.6|1640|1637|1640.4|1637.4|1637.6|1634.6|296
1750171200000|2025-06-17 14:40:00|1639.6|1636.6|1639.6|1636.6|1640.5|1637.5|1638.6|1635.6|160
1750171500000|2025-06-17 14:45:00|1640.4|1637.4|1638.6|1635.6|1640.6|1637.6|1637.6|1634.6|735
1750171800000|2025-06-17 14:50:00|1639|1636|1638.4|1635.4|1640.3|1637.3|1638.4|1635.4|347
1750172100000|2025-06-17 14:55:00|1638.1|1635.1|1637.4|1634.4|1638.1|1635.1|1636.4|1633.4|478
1750172400000|2025-06-17 15:00:00|1636.4|1633.4|1641.4|1638.4|1642.4|1639.4|1636.4|1633.4|192
1750172700000|2025-06-17 15:05:00|1641.6|1638.6|1646.6|1643.6|1646.6|1643.6|1638.4|1635.4|384
1750173000000|2025-06-17 15:10:00|1647.4|1644.4|1645.6|1642.6|1650.4|1647.4|1644.7|1641.7|141
1750173300000|2025-06-17 15:15:00|1644.6|1641.6|1645.4|1642.4|1646.6|1643.6|1643.6|1640.6|95
1750173600000|2025-06-17 15:20:00|1644.4|1641.4|1644.6|1641.6|1645.4|1642.4|1643.6|1640.6|134
1750173900000|2025-06-17 15:25:00|1644.5|1641.5|1643.6|1640.6|1644.6|1641.6|1642.6|1639.6|100
1750174200000|2025-06-17 15:30:00|1643.4|1640.4|1644.4|1641.4|1644.6|1641.6|1643.1|1640.1|93
1750174500000|2025-06-17 15:35:00|1643.6|1640.6|1644.6|1641.6|1645.4|1642.4|1643.4|1640.4|122
1750174800000|2025-06-17 15:40:00|1644.4|1641.4|1645.5|1642.5|1647.4|1644.4|1643.4|1640.4|317
1750175100000|2025-06-17 15:45:00|1645.6|1642.6|1643.6|1640.6|1645.6|1642.6|1643.6|1640.6|92
1750175400000|2025-06-17 15:50:00|1644.5|1641.5|1644.6|1641.6|1644.6|1641.6|1644.5|1641.5|98
1750175700000|2025-06-17 15:55:00|1645.5|1642.5|1644.5|1641.5|1645.5|1642.5|1642.6|1639.6|133
1750176000000|2025-06-17 16:00:00|1644.6|1641.6|1642.6|1639.6|1644.6|1641.6|1642.6|1639.6|80
1750176300000|2025-06-17 16:05:00|1642.5|1639.5|1642.6|1639.6|1643.6|1640.6|1642.5|1639.5|199
1750176600000|2025-06-17 16:10:00|1643.5|1640.5|1642.6|1639.6|1643.6|1640.6|1642.6|1639.6|92
1750176900000|2025-06-17 16:15:00|1643.6|1640.6|1643.6|1640.6|1643.6|1640.6|1642.6|1639.6|80
1750177200000|2025-06-17 16:20:00|1643.8|1640.8|1645.6|1642.6|1646.6|1643.6|1643.6|1640.6|105
1750177500000|2025-06-17 16:25:00|1646.5|1643.5|1649.5|1646.5|1649.5|1646.5|1646.5|1643.5|144
1750177800000|2025-06-17 16:30:00|1650.5|1647.5|1647.5|1644.5|1651.5|1648.5|1647.5|1644.5|167
1750178100000|2025-06-17 16:35:00|1646.5|1643.5|1646.5|1643.5|1647.5|1644.5|1645.5|1642.5|85
1750178400000|2025-06-17 16:40:00|1647.1|1644.1|1647.5|1644.5|1651.5|1648.5|1647|1644|160
1750178700000|2025-06-17 16:45:00|1648|1645|1647.5|1644.5|1650.5|1647.5|1647.5|1644.5|196
1750179000000|2025-06-17 16:50:00|1646.5|1643.5|1644.6|1641.6|1648.5|1645.5|1643.6|1640.6|1087
1750179300000|2025-06-17 16:55:00|1644.1|1641.1|1639.1|1636.1|1644.6|1641.6|1637.5|1634.5|575
1750179600000|2025-06-17 17:00:00|1639.5|1636.5|1639.5|1636.5|1639.5|1636.5|1639.5|1636.5|0
1750231800000|2025-06-18 07:30:00|1636.5|1633.5|1634.9|1631.9|1636.5|1633.5|1632.5|1629.5|161
1750232100000|2025-06-18 07:35:00|1636.9|1633.9|1633.5|1630.5|1637.1|1634.1|1633|1630|56
1750232400000|2025-06-18 07:40:00|1633.4|1630.4|1635.1|1632.1|1635.1|1632.1|1633.4|1630.4|67
1750232700000|2025-06-18 07:45:00|1635.9|1632.9|1635.1|1632.1|1636.9|1633.9|1634.1|1631.1|67
1750233000000|2025-06-18 07:50:00|1634.5|1631.5|1627.9|1624.9|1634.5|1631.5|1624.4|1621.4|345
1750233300000|2025-06-18 07:55:00|1627.1|1624.1|1626.9|1623.9|1629|1626|1626.1|1623.1|69
1750233600000|2025-06-18 08:00:00|1627|1624|1625|1622|1627.9|1624.9|1622|1619|122
1750233900000|2025-06-18 08:05:00|1624.9|1621.9|1627|1624|1627.1|1624.1|1624.9|1621.9|46
1750234200000|2025-06-18 08:10:00|1627.9|1624.9|1629|1626|1631.1|1628.1|1627.9|1624.9|28
1750234500000|2025-06-18 08:15:00|1628.9|1625.9|1625.5|1622.5|1629|1626|1625.5|1622.5|41
1750234800000|2025-06-18 08:20:00|1625.6|1622.6|1624.1|1621.1|1626|1623|1624.1|1621.1|13
1750235100000|2025-06-18 08:25:00|1624.5|1621.5|1624.1|1621.1|1624.9|1621.9|1624.1|1621.1|5
1750235400000|2025-06-18 08:30:00|1625|1622|1626.1|1623.1|1628|1625|1624.9|1621.9|16
1750235700000|2025-06-18 08:35:00|1627.1|1624.1|1627|1624|1627.1|1624.1|1626.1|1623.1|7
1750236000000|2025-06-18 08:40:00|1626.1|1623.1|1625|1622|1627|1624|1624.4|1621.4|25
1750236300000|2025-06-18 08:45:00|1625.1|1622.1|1628.9|1625.9|1628.9|1625.9|1625|1622|49
1750236600000|2025-06-18 08:50:00|1628.5|1625.5|1628|1625|1630.1|1627.1|1627|1624|398
1750236900000|2025-06-18 08:55:00|1628.1|1625.1|1630.1|1627.1|1630.1|1627.1|1628.1|1625.1|127
1750237200000|2025-06-18 09:00:00|1629.1|1626.1|1629.1|1626.1|1630.1|1627.1|1628|1625|198
1750237500000|2025-06-18 09:05:00|1629|1626|1631.2|1628.2|1631.2|1628.2|1629|1626|97
1750237800000|2025-06-18 09:10:00|1631.1|1628.1|1632.2|1629.2|1633.7|1630.7|1630.2|1627.2|11
1750238100000|2025-06-18 09:15:00|1633.2|1630.2|1631.2|1628.2|1633.2|1630.2|1631.2|1628.2|18
1750238400000|2025-06-18 09:20:00|1631.1|1628.1|1629.1|1626.1|1631.2|1628.2|1629.1|1626.1|28
1750238700000|2025-06-18 09:25:00|1628.2|1625.2|1628.2|1625.2|1628.2|1625.2|1627.2|1624.2|15
1750239000000|2025-06-18 09:30:00|1628.3|1625.3|1627.2|1624.2|1628.7|1625.7|1627.1|1624.1|36
1750239300000|2025-06-18 09:35:00|1627.1|1624.1|1627.2|1624.2|1627.6|1624.6|1626.3|1623.3|10
1750239600000|2025-06-18 09:40:00|1627.3|1624.3|1626.1|1623.1|1628.2|1625.2|1626.1|1623.1|32
1750239900000|2025-06-18 09:45:00|1626.2|1623.2|1626.3|1623.3|1627.1|1624.1|1626.2|1623.2|16
1750240200000|2025-06-18 09:50:00|1626.1|1623.1|1625.3|1622.3|1626.2|1623.2|1625.1|1622.1|32
1750240500000|2025-06-18 09:55:00|1626.2|1623.2|1626.1|1623.1|1626.3|1623.3|1625.3|1622.3|60
1750240800000|2025-06-18 10:00:00|1627.1|1624.1|1625.1|1622.1|1627.1|1624.1|1625.1|1622.1|12
1750241100000|2025-06-18 10:05:00|1624.1|1621.1|1621|1618|1624.1|1621.1|1621|1618|163
1750241400000|2025-06-18 10:10:00|1621.1|1618.1|1622.1|1619.1|1622.1|1619.1|1621.1|1618.1|21
1750241700000|2025-06-18 10:15:00|1622|1619|1624|1621|1624.1|1621.1|1622|1619|58
1750242000000|2025-06-18 10:20:00|1624.2|1621.2|1627|1624|1627.1|1624.1|1624.2|1621.2|36
1750242300000|2025-06-18 10:25:00|1626.1|1623.1|1626.1|1623.1|1626.1|1623.1|1626.1|1623.1|10
1750242600000|2025-06-18 10:30:00|1626|1623|1625.1|1622.1|1627.1|1624.1|1625.1|1622.1|28
1750242900000|2025-06-18 10:35:00|1626.1|1623.1|1626.1|1623.1|1627.1|1624.1|1626.1|1623.1|148
1750243200000|2025-06-18 10:40:00|1626|1623|1623.1|1620.1|1627|1624|1623.1|1620.1|59
1750243500000|2025-06-18 10:45:00|1624.1|1621.1|1625.1|1622.1|1625.1|1622.1|1624.1|1621.1|35
1750243800000|2025-06-18 10:50:00|1626|1623|1624.2|1621.2|1626|1623|1624.1|1621.1|107
1750244100000|2025-06-18 10:55:00|||||||||5
1750244400000|2025-06-18 11:00:00|||||||||81
1750244700000|2025-06-18 11:05:00|1623.2|1620.2|1623.2|1620.2|1623.2|1620.2|1623.2|1620.2|20
1750245000000|2025-06-18 11:10:00|||||||||10
1750245300000|2025-06-18 11:15:00|1623.7|1620.7|1623.2|1620.2|1624.1|1621.1|1623.2|1620.2|24
1750245600000|2025-06-18 11:20:00|1624.2|1621.2|1625.2|1622.2|1626.2|1623.2|1623.2|1620.2|202
1750245900000|2025-06-18 11:25:00|||||||||9
1750246200000|2025-06-18 11:30:00|1626.2|1623.2|1625.2|1622.2|1627.2|1624.2|1625.2|1622.2|78
1750246500000|2025-06-18 11:35:00|1625.1|1622.1|1624.2|1621.2|1625.1|1622.1|1624.2|1621.2|13
1750246800000|2025-06-18 11:40:00|||||||||17
1750247100000|2025-06-18 11:45:00|1625.1|1622.1|1625.2|1622.2|1625.2|1622.2|1625.1|1622.1|19
1750247400000|2025-06-18 11:50:00|1625.1|1622.1|1623.3|1620.3|1625.2|1622.2|1623.3|1620.3|184
1750247700000|2025-06-18 11:55:00|1622.2|1619.2|1622.3|1619.3|1622.3|1619.3|1622.2|1619.2|242
1750248000000|2025-06-18 12:00:00|1623.2|1620.2|1621.3|1618.3|1623.2|1620.2|1621.3|1618.3|52
1750248300000|2025-06-18 12:05:00|1620.5|1617.5|1619.5|1616.5|1620.5|1617.5|1619.5|1616.5|951
1750248600000|2025-06-18 12:10:00|1618.5|1615.5|1616.5|1613.5|1619.5|1616.5|1616.5|1613.5|260
1750248900000|2025-06-18 12:15:00|1617.5|1614.5|1618.5|1615.5|1618.5|1615.5|1617.5|1614.5|93
1750249200000|2025-06-18 12:20:00|1618.4|1615.4|1620.4|1617.4|1621.3|1618.3|1618.4|1615.4|110
1750249500000|2025-06-18 12:25:00|1620.3|1617.3|1622.3|1619.3|1625.4|1622.4|1618.3|1615.3|187
1750249800000|2025-06-18 12:30:00|1621.3|1618.3|1625.5|1622.5|1625.9|1622.9|1620.9|1617.9|145
1750250100000|2025-06-18 12:35:00|1625|1622|1624.3|1621.3|1625|1622|1623.3|1620.3|278
1750250400000|2025-06-18 12:40:00|1624.5|1621.5|1625.2|1622.2|1627.3|1624.3|1624.5|1621.5|47
1750250700000|2025-06-18 12:45:00|1624.3|1621.3|1626.3|1623.3|1627.3|1624.3|1623.3|1620.3|320
1750251000000|2025-06-18 12:50:00|1626.2|1623.2|1625.3|1622.3|1626.2|1623.2|1624.2|1621.2|21
1750251300000|2025-06-18 12:55:00|1625.7|1622.7|1623.8|1620.8|1625.7|1622.7|1623.3|1620.3|565
1750251600000|2025-06-18 13:00:00|1624.3|1621.3|1623.4|1620.4|1624.3|1621.3|1622.3|1619.3|49
1750251900000|2025-06-18 13:05:00|1624.3|1621.3|1629.4|1626.4|1630.2|1627.2|1624.3|1621.3|59
1750252200000|2025-06-18 13:10:00|1630.4|1627.4|1634.2|1631.2|1636.2|1633.2|1630.4|1627.4|104
1750252500000|2025-06-18 13:15:00|1634.3|1631.3|1638.4|1635.4|1639.5|1636.5|1634.2|1631.2|401
1750252800000|2025-06-18 13:20:00|1638.8|1635.8|1637.4|1634.4|1639.2|1636.2|1637.2|1634.2|448
1750253100000|2025-06-18 13:25:00|1638.2|1635.2|1642.4|1639.4|1642.4|1639.4|1637.4|1634.4|85
1750253400000|2025-06-18 13:30:00|1643.4|1640.4|1643.7|1640.7|1644.3|1641.3|1641.2|1638.2|79
1750253700000|2025-06-18 13:35:00|1643.3|1640.3|1643.2|1640.2|1644.2|1641.2|1641.2|1638.2|128
1750254000000|2025-06-18 13:40:00|1643.3|1640.3|1645.2|1642.2|1645.4|1642.4|1642.4|1639.4|304
1750254300000|2025-06-18 13:45:00|1644.4|1641.4|1649.4|1646.4|1650.4|1647.4|1644.4|1641.4|759
1750254600000|2025-06-18 13:50:00|1648.5|1645.5|1647.9|1644.9|1649.2|1646.2|1645.4|1642.4|900
1750254900000|2025-06-18 13:55:00|1647.4|1644.4|1647.4|1644.4|1651.2|1648.2|1647.2|1644.2|74
1750255200000|2025-06-18 14:00:00|1647.3|1644.3|1641.4|1638.4|1649.3|1646.3|1641.3|1638.3|352
1750255500000|2025-06-18 14:05:00|1641.3|1638.3|1641.9|1638.9|1643.7|1640.7|1639.1|1636.1|598
1750255800000|2025-06-18 14:10:00|1642.3|1639.3|1636.2|1633.2|1642.3|1639.3|1636.2|1633.2|1100
1750256100000|2025-06-18 14:15:00|1635.4|1632.4|1638.4|1635.4|1641.2|1638.2|1635.4|1632.4|852
1750256400000|2025-06-18 14:20:00|1637.8|1634.8|1635.4|1632.4|1639.2|1636.2|1635.3|1632.3|269
1750256700000|2025-06-18 14:25:00|1634.3|1631.3|1633.3|1630.3|1635.3|1632.3|1632.3|1629.3|595
1750257000000|2025-06-18 14:30:00|1633.8|1630.8|1634.3|1631.3|1636.3|1633.3|1633.3|1630.3|120
1750257300000|2025-06-18 14:35:00|1634.4|1631.4|1631.3|1628.3|1635.3|1632.3|1631.3|1628.3|38
1750257600000|2025-06-18 14:40:00|1630.4|1627.4|1630.3|1627.3|1631.4|1628.4|1629.3|1626.3|68
1750257900000|2025-06-18 14:45:00|1629.3|1626.3|1628.4|1625.4|1629.4|1626.4|1627.3|1624.3|147
1750258200000|2025-06-18 14:50:00|1627.9|1624.9|1624.4|1621.4|1628.5|1625.5|1624.4|1621.4|124
1750258500000|2025-06-18 14:55:00|1625.3|1622.3|1625.4|1622.4|1627.3|1624.3|1624.4|1621.4|213
1750258800000|2025-06-18 15:00:00|1624.4|1621.4|1626.4|1623.4|1627.3|1624.3|1623.4|1620.4|142
1750259100000|2025-06-18 15:05:00|1626.3|1623.3|1624.4|1621.4|1626.4|1623.4|1624.3|1621.3|93
1750259400000|2025-06-18 15:10:00|1624.3|1621.3|1625.3|1622.3|1626.4|1623.4|1622.4|1619.4|98
1750259700000|2025-06-18 15:15:00|1625.2|1622.2|1628.3|1625.3|1628.3|1625.3|1624.3|1621.3|81
1750260000000|2025-06-18 15:20:00|1627.4|1624.4|1630.4|1627.4|1631.3|1628.3|1627.4|1624.4|243
1750260300000|2025-06-18 15:25:00|1631.3|1628.3|1636.3|1633.3|1636.4|1633.4|1631.3|1628.3|387
1750260600000|2025-06-18 15:30:00|1637.3|1634.3|1637.3|1634.3|1638.3|1635.3|1636.3|1633.3|52
1750260900000|2025-06-18 15:35:00|1636.9|1633.9|1639.4|1636.4|1639.4|1636.4|1635.3|1632.3|174
1750261200000|2025-06-18 15:40:00|1640.4|1637.4|1640.3|1637.3|1641.4|1638.4|1639.4|1636.4|106
1750261500000|2025-06-18 15:45:00|1639.4|1636.4|1642.4|1639.4|1642.4|1639.4|1639.4|1636.4|108
1750261800000|2025-06-18 15:50:00|1643.3|1640.3|1638.4|1635.4|1643.3|1640.3|1636.4|1633.4|190
1750262100000|2025-06-18 15:55:00|1637.9|1634.9|1634.4|1631.4|1637.9|1634.9|1634.4|1631.4|71
1750262400000|2025-06-18 16:00:00|1634.3|1631.3|1632.3|1629.3|1636.4|1633.4|1632.3|1629.3|498
1750262700000|2025-06-18 16:05:00|1631.4|1628.4|1631.4|1628.4|1632.4|1629.4|1630.4|1627.4|45
1750263000000|2025-06-18 16:10:00|1631.3|1628.3|1633.4|1630.4|1633.4|1630.4|1631.3|1628.3|44
1750263300000|2025-06-18 16:15:00|1631.4|1628.4|1631.4|1628.4|1631.4|1628.4|1630.4|1627.4|67
1750263600000|2025-06-18 16:20:00|1632.4|1629.4|1631.4|1628.4|1632.4|1629.4|1631.3|1628.3|214
1750263900000|2025-06-18 16:25:00|1631.3|1628.3|1630.4|1627.4|1631.4|1628.4|1630.4|1627.4|175
1750264200000|2025-06-18 16:30:00|1629.3|1626.3|1626.3|1623.3|1630.3|1627.3|1626.3|1623.3|259
1750264500000|2025-06-18 16:35:00|1627.3|1624.3|1629.5|1626.5|1631.3|1628.3|1627.3|1624.3|205
1750264800000|2025-06-18 16:40:00|1629.4|1626.4|1628.2|1625.2|1632.3|1629.3|1627.2|1624.2|1368
1750265100000|2025-06-18 16:45:00|1628.3|1625.3|1633.2|1630.2|1633.2|1630.2|1626.8|1623.8|312
1750265400000|2025-06-18 16:50:00|1634.2|1631.2|1626.2|1623.2|1635.2|1632.2|1625.2|1622.2|877
1750265700000|2025-06-18 16:55:00|1626.9|1623.9|1630.3|1627.3|1632.3|1629.3|1626.9|1623.9|444
1750404600000|2025-06-20 07:30:00|1657.1|1649.6|1662.2|1659.2|1662.7|1659.7|1651.3|1648.3|1114
1750404900000|2025-06-20 07:35:00|1663.1|1660.1|1663.1|1660.1|1667.6|1664.6|1662.2|1659.2|237
1750405200000|2025-06-20 07:40:00|1663.2|1660.2|1665.2|1662.2|1665.2|1662.2|1663.2|1660.2|362
1750405500000|2025-06-20 07:45:00|1665.3|1662.3|1668.2|1665.2|1668.8|1665.8|1664.3|1661.3|366
1750405800000|2025-06-20 07:50:00|1668.3|1665.3|1664.8|1661.8|1669.2|1666.2|1664.2|1661.2|343
1750406100000|2025-06-20 07:55:00|1665.2|1662.2|1662.2|1659.2|1666.3|1663.3|1662.2|1659.2|488
1750406400000|2025-06-20 08:00:00|1662.3|1659.3|1663.8|1660.8|1664.3|1661.3|1662.3|1659.3|52
1750406700000|2025-06-20 08:05:00|1664.3|1661.3|1665.2|1662.2|1666.3|1663.3|1664.3|1661.3|38
1750407000000|2025-06-20 08:10:00|1665.3|1662.3|1664.8|1661.8|1666.3|1663.3|1663.3|1660.3|59
1750407300000|2025-06-20 08:15:00|1665.3|1662.3|1663.3|1660.3|1665.3|1662.3|1663.3|1660.3|64
1750407600000|2025-06-20 08:20:00|1664.2|1661.2|1664.3|1661.3|1665.3|1662.3|1663.3|1660.3|36
1750407900000|2025-06-20 08:25:00|1665.2|1662.2|1663.3|1660.3|1665.2|1662.2|1662.3|1659.3|35
1750408200000|2025-06-20 08:30:00|1663.4|1660.4|1663.4|1660.4|1665.3|1662.3|1663.3|1660.3|54
1750408500000|2025-06-20 08:35:00|1663.8|1660.8|1664.8|1661.8|1664.8|1661.8|1663.8|1660.8|32
1750408800000|2025-06-20 08:40:00|1664.9|1661.9|1664.4|1661.4|1665.3|1662.3|1663.4|1660.4|34
1750409100000|2025-06-20 08:45:00|1664.8|1661.8|1665.3|1662.3|1665.4|1662.4|1664.4|1661.4|31
1750409400000|2025-06-20 08:50:00|1664.4|1661.4|1662.4|1659.4|1665.3|1662.3|1662.4|1659.4|73
1750409700000|2025-06-20 08:55:00|1663.3|1660.3|1665.3|1662.3|1665.3|1662.3|1663.3|1660.3|237
1750410000000|2025-06-20 09:00:00|||||||||46
1750410300000|2025-06-20 09:05:00|1664.3|1661.3|1664.3|1661.3|1665.3|1662.3|1663.4|1660.4|27
1750410600000|2025-06-20 09:10:00|1664.4|1661.4|1663.3|1660.3|1665.3|1662.3|1663.3|1660.3|32
1750410900000|2025-06-20 09:15:00|1664.3|1661.3|1666.3|1663.3|1666.3|1663.3|1664.3|1661.3|74
1750411200000|2025-06-20 09:20:00|1666.2|1663.2|1666.3|1663.3|1666.3|1663.3|1665.3|1662.3|37
1750411500000|2025-06-20 09:25:00|1665.3|1662.3|1662.4|1659.4|1666.3|1663.3|1662.3|1659.3|84
1750411800000|2025-06-20 09:30:00|1662.3|1659.3|1656.4|1653.4|1662.4|1659.4|1656.4|1653.4|134
1750412100000|2025-06-20 09:35:00|1656.3|1653.3|1656.3|1653.3|1657.4|1654.4|1654.3|1651.3|37
1750412400000|2025-06-20 09:40:00|1656.4|1653.4|1656.4|1653.4|1658.3|1655.3|1656.3|1653.3|208
1750412700000|2025-06-20 09:45:00|1656.8|1653.8|1654.3|1651.3|1657.3|1654.3|1654.2|1651.2|32
1750413000000|2025-06-20 09:50:00|1654.2|1651.2|1656.2|1653.2|1656.2|1653.2|1653.7|1650.7|34
1750413300000|2025-06-20 09:55:00|1655.7|1652.7|1656.3|1653.3|1657.3|1654.3|1655.7|1652.7|339
1750413600000|2025-06-20 10:00:00|1656.4|1653.4|1655.4|1652.4|1657.3|1654.3|1655.3|1652.3|31
1750413900000|2025-06-20 10:05:00|1655.8|1652.8|1654.4|1651.4|1656.2|1653.2|1654.4|1651.4|7
1750414200000|2025-06-20 10:10:00|1655.3|1652.3|1655.3|1652.3|1655.4|1652.4|1654.4|1651.4|170
1750414500000|2025-06-20 10:15:00|1655.4|1652.4|1655.3|1652.3|1656.4|1653.4|1655.3|1652.3|406
1750414800000|2025-06-20 10:20:00|1654.4|1651.4|1654.4|1651.4|1654.9|1651.9|1654.3|1651.3|17
1750415100000|2025-06-20 10:25:00|1654.9|1651.9|1654.4|1651.4|1655.9|1652.9|1654.4|1651.4|41
1750415400000|2025-06-20 10:30:00|1655.3|1652.3|1654.4|1651.4|1655.4|1652.4|1654.4|1651.4|16
1750415700000|2025-06-20 10:35:00|1654.9|1651.9|1653.4|1650.4|1654.9|1651.9|1653.4|1650.4|20
1750416000000|2025-06-20 10:40:00|1654.3|1651.3|1650.9|1647.9|1654.3|1651.3|1650.4|1647.4|64
1750416300000|2025-06-20 10:45:00|1651.4|1648.4|1651.4|1648.4|1651.4|1648.4|1650.4|1647.4|607
1750416600000|2025-06-20 10:50:00|1650.4|1647.4|1650.4|1647.4|1651.4|1648.4|1650.4|1647.4|35
1750416900000|2025-06-20 10:55:00|1651.4|1648.4|1651.4|1648.4|1651.4|1648.4|1651.4|1648.4|20
1750417200000|2025-06-20 11:00:00|1650.4|1647.4|1652.3|1649.3|1652.4|1649.4|1650.4|1647.4|40
1750417500000|2025-06-20 11:05:00|1651.4|1648.4|1652.4|1649.4|1652.4|1649.4|1651.4|1648.4|27
1750417800000|2025-06-20 11:10:00|1651.9|1648.9|1652.4|1649.4|1652.4|1649.4|1651.4|1648.4|32
1750418100000|2025-06-20 11:15:00|1652.3|1649.3|1651.4|1648.4|1652.4|1649.4|1651.4|1648.4|68
1750418400000|2025-06-20 11:20:00|1652.4|1649.4|1653.9|1650.9|1653.9|1650.9|1651.4|1648.4|242
1750418700000|2025-06-20 11:25:00|1654.4|1651.4|1656.3|1653.3|1656.4|1653.4|1654.4|1651.4|47
1750419000000|2025-06-20 11:30:00|1655.3|1652.3|1655.4|1652.4|1656.3|1653.3|1654.4|1651.4|44
1750419300000|2025-06-20 11:35:00|1656.3|1653.3|1656.3|1653.3|1657.3|1654.3|1656.3|1653.3|39
1750419600000|2025-06-20 11:40:00|1656.4|1653.4|1656|1653|1656.4|1653.4|1652.4|1649.4|311
1750419900000|2025-06-20 11:45:00|1656.4|1653.4|1655.3|1652.3|1656.4|1653.4|1653.4|1650.4|45
1750420200000|2025-06-20 11:50:00|1654.9|1651.9|1655.4|1652.4|1655.4|1652.4|1653.4|1650.4|97
1750420500000|2025-06-20 11:55:00|1654.4|1651.4|1653|1650|1654.4|1651.4|1651.5|1648.5|369
1750420800000|2025-06-20 12:00:00|1653.4|1650.4|1656.5|1653.5|1659.5|1656.5|1653.3|1650.3|685
1750421100000|2025-06-20 12:05:00|1656.4|1653.4|1656.5|1653.5|1658.5|1655.5|1656.4|1653.4|61
1750421400000|2025-06-20 12:10:00|1655.5|1652.5|1653.5|1650.5|1655.5|1652.5|1651.5|1648.5|248
1750421700000|2025-06-20 12:15:00|1654.5|1651.5|1654.5|1651.5|1654.5|1651.5|1653.5|1650.5|83
1750422000000|2025-06-20 12:20:00|1655.4|1652.4|1656.5|1653.5|1657.5|1654.5|1654.5|1651.5|137
1750422300000|2025-06-20 12:25:00|1656.6|1653.6|1658.5|1655.5|1658.5|1655.5|1656.5|1653.5|216
1750422600000|2025-06-20 12:30:00|1658|1655|1655.5|1652.5|1658.5|1655.5|1654.5|1651.5|23
1750422900000|2025-06-20 12:35:00|1655.4|1652.4|1654.5|1651.5|1655.5|1652.5|1653.6|1650.6|103
1750423200000|2025-06-20 12:40:00|1653.5|1650.5|1653.5|1650.5|1654.5|1651.5|1653.5|1650.5|633
1750423500000|2025-06-20 12:45:00|1654.5|1651.5|1657.4|1654.4|1657.5|1654.5|1654.5|1651.5|469
1750423800000|2025-06-20 12:50:00|1657.5|1654.5|1657.4|1654.4|1659.4|1656.4|1656.9|1653.9|93
1750424100000|2025-06-20 12:55:00|1656.5|1653.5|1653.4|1650.4|1657.4|1654.4|1653.4|1650.4|34
1750424400000|2025-06-20 13:00:00|1653.5|1650.5|1656.9|1653.9|1658.4|1655.4|1653.5|1650.5|172
1750424700000|2025-06-20 13:05:00|1656.4|1653.4|1658.9|1655.9|1659.4|1656.4|1654.9|1651.9|51
1750425000000|2025-06-20 13:10:00|1659.4|1656.4|1660.4|1657.4|1662.9|1659.9|1659.4|1656.4|197
1750425300000|2025-06-20 13:15:00|1660.9|1657.9|1660.5|1657.5|1661.4|1658.4|1659.5|1656.5|44
1750425600000|2025-06-20 13:20:00|1661.4|1658.4|1660.3|1657.3|1661.4|1658.4|1660.3|1657.3|95
1750425900000|2025-06-20 13:25:00|1660.2|1657.2|1655.4|1652.4|1660.2|1657.2|1655.4|1652.4|391
1750426200000|2025-06-20 13:30:00|1654.3|1651.3|1654.4|1651.4|1654.4|1651.4|1652.4|1649.4|16
1750426500000|2025-06-20 13:35:00|1653.3|1650.3|1653.3|1650.3|1655.3|1652.3|1653.3|1650.3|18
1750426800000|2025-06-20 13:40:00|1654.3|1651.3|1652.3|1649.3|1654.3|1651.3|1652.3|1649.3|124
1750427100000|2025-06-20 13:45:00|1653.3|1650.3|1653.3|1650.3|1653.3|1650.3|1652.3|1649.3|135
1750427400000|2025-06-20 13:50:00|1654.3|1651.3|1653.4|1650.4|1655.3|1652.3|1652.4|1649.4|179
1750427700000|2025-06-20 13:55:00|1653.3|1650.3|1652.4|1649.4|1653.4|1650.4|1652.3|1649.3|95
1750428000000|2025-06-20 14:00:00|1652.3|1649.3|1651.3|1648.3|1653.3|1650.3|1648.9|1645.9|90
1750428300000|2025-06-20 14:05:00|1650.4|1647.4|1649.4|1646.4|1650.4|1647.4|1648.4|1645.4|70
1750428600000|2025-06-20 14:10:00|1650.4|1647.4|1648.4|1645.4|1650.4|1647.4|1648.4|1645.4|358
1750428900000|2025-06-20 14:15:00|1648.3|1645.3|1648.4|1645.4|1648.9|1645.9|1646.4|1643.4|114
1750429200000|2025-06-20 14:20:00|1649.3|1646.3|1648.3|1645.3|1649.3|1646.3|1648.3|1645.3|55
1750429500000|2025-06-20 14:25:00|1649.3|1646.3|1650.3|1647.3|1651.3|1648.3|1649.3|1646.3|121
1750429800000|2025-06-20 14:30:00|1649.3|1646.3|1647.3|1644.3|1650.3|1647.3|1647.3|1644.3|867
1750430100000|2025-06-20 14:35:00|1647.4|1644.4|1647.3|1644.3|1648.4|1645.4|1647.3|1644.3|289
1750430400000|2025-06-20 14:40:00|1645.3|1642.3|1643.3|1640.3|1645.3|1642.3|1642.4|1639.4|99
1750430700000|2025-06-20 14:45:00|1644.4|1641.4|1646.4|1643.4|1648.4|1645.4|1643.3|1640.3|391
1750431000000|2025-06-20 14:50:00|1646.3|1643.3|1646.3|1643.3|1647.3|1644.3|1646.3|1643.3|401
1750431300000|2025-06-20 14:55:00|1645.4|1642.4|1646.3|1643.3|1646.3|1643.3|1645.4|1642.4|124
1750431600000|2025-06-20 15:00:00|1645.3|1642.3|1645.3|1642.3|1646.3|1643.3|1644.8|1641.8|167
1750431900000|2025-06-20 15:05:00|1644.8|1641.8|1645.3|1642.3|1645.3|1642.3|1643.3|1639.4|71
1750432200000|2025-06-20 15:10:00|1644.4|1641.4|1648.3|1645.3|1648.4|1645.4|1644.3|1641.3|333
1750432500000|2025-06-20 15:15:00|1646.3|1643.3|1645.3|1642.3|1647.4|1644.4|1644.3|1641.3|200
1750432800000|2025-06-20 15:20:00|1646.3|1643.3|1647.3|1644.3|1647.3|1644.3|1644.4|1641.4|63
1750433100000|2025-06-20 15:25:00|1647.4|1644.4|1648.2|1645.2|1649.3|1646.3|1647.3|1644.3|89
1750433400000|2025-06-20 15:30:00|1648.3|1645.3|1646.3|1643.3|1648.3|1645.3|1646.2|1643.2|53
1750433700000|2025-06-20 15:35:00|1646.2|1643.2|1645.2|1642.2|1647.2|1644.2|1645.2|1642.2|145
1750434000000|2025-06-20 15:40:00|1645.3|1642.3|1643.3|1640.3|1646.2|1643.2|1643.3|1640.3|297
1750434300000|2025-06-20 15:45:00|1642.3|1639.3|1644.3|1641.3|1644.3|1641.3|1642.3|1639.3|86
1750434600000|2025-06-20 15:50:00|1645.3|1642.3|1649.3|1646.3|1649.3|1646.3|1645.3|1642.3|82
1750434900000|2025-06-20 15:55:00|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|50
1750435200000|2025-06-20 16:00:00|1651.3|1648.3|1652.3|1649.3|1654.3|1651.3|1651.3|1648.3|512
1750435500000|2025-06-20 16:05:00|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|103
1750435800000|2025-06-20 16:10:00|1650.2|1647.2|1648.2|1645.2|1650.2|1647.2|1648.2|1645.2|385
1750436100000|2025-06-20 16:15:00|1648.1|1645.1|1648.2|1645.2|1649.2|1646.2|1647.2|1644.2|151
1750436400000|2025-06-20 16:20:00|1649.2|1646.2|1650.2|1647.2|1651.2|1648.2|1649.2|1646.2|117
1750436700000|2025-06-20 16:25:00|1650.1|1647.1|1649.2|1646.2|1650.1|1647.1|1649.2|1646.2|91
1750437000000|2025-06-20 16:30:00|1648.7|1645.7|1648.2|1645.2|1649.2|1646.2|1647.2|1644.2|213
1750437300000|2025-06-20 16:35:00|1649.2|1646.2|1650.7|1647.7|1652.2|1649.2|1649.2|1646.2|159
1750437600000|2025-06-20 16:40:00|1650.2|1647.2|1648.2|1645.2|1651.3|1648.3|1648.2|1645.2|255
1750437900000|2025-06-20 16:45:00|1647.2|1644.2|1651.2|1648.2|1652.2|1649.2|1647.2|1644.2|196
1750438200000|2025-06-20 16:50:00|1650.3|1647.3|1654.2|1651.2|1654.2|1651.2|1649.3|1646.3|752
1750438500000|2025-06-20 16:55:00|1653.2|1650.2|1650.2|1647.2|1653.2|1650.2|1649.7|1646.7|605
1750663800000|2025-06-23 07:30:00|1657.2|1654.2|1657.2|1654.2|1663.2|1660.2|1657.1|1654.1|1072
1750664100000|2025-06-23 07:35:00|1658.1|1655.1|1657.6|1654.6|1659.1|1656.1|1657.1|1654.1|794
1750664400000|2025-06-23 07:40:00|1658.1|1655.1|1656.1|1653.1|1658.1|1655.1|1656.1|1653.1|455
1750664700000|2025-06-23 07:45:00|1656.2|1653.2|1656.1|1653.1|1658.1|1655.1|1656.1|1653.1|70
1750665000000|2025-06-23 07:50:00|1657.1|1654.1|1656.1|1653.1|1657.1|1654.1|1656.1|1653.1|40
1750665300000|2025-06-23 07:55:00|1656.2|1653.2|1654.1|1651.1|1656.2|1653.2|1652.7|1649.7|156
1750665600000|2025-06-23 08:00:00|1652.2|1649.2|1649.2|1646.2|1654.1|1651.1|1649.2|1646.2|297
1750665900000|2025-06-23 08:05:00|1650.2|1647.2|1652.2|1649.2|1653.2|1650.2|1650.2|1647.2|46
1750666200000|2025-06-23 08:10:00|1651.2|1648.2|1652.2|1649.2|1652.7|1649.7|1651.2|1648.2|25
1750666500000|2025-06-23 08:15:00|1651.7|1648.7|1652.2|1649.2|1652.7|1649.7|1651.2|1648.2|29
1750666800000|2025-06-23 08:20:00|1651.7|1648.7|1650.2|1647.2|1651.7|1648.7|1650.2|1647.2|628
1750667100000|2025-06-23 08:25:00|1649.2|1646.2|1648.2|1645.2|1649.2|1646.2|1648.2|1645.2|14
1750667400000|2025-06-23 08:30:00|1648.7|1645.7|1650.2|1647.2|1651.2|1648.2|1648.2|1645.2|66
1750667700000|2025-06-23 08:35:00|1649.7|1646.7|1650.2|1647.2|1650.2|1647.2|1649.7|1646.7|14
1750668000000|2025-06-23 08:40:00|1651.2|1648.2|1651.2|1648.2|1651.2|1648.2|1651.2|1648.2|3
1750668300000|2025-06-23 08:45:00|1652.2|1649.2|1652.2|1649.2|1653.2|1650.2|1652.2|1649.2|7
1750668600000|2025-06-23 08:50:00|1653.2|1650.2|1657.2|1654.2|1657.2|1654.2|1652.7|1649.7|298
1750668900000|2025-06-23 08:55:00|1658.2|1655.2|1659.2|1656.2|1659.2|1656.2|1657.2|1654.2|105
1750669200000|2025-06-23 09:00:00|1660.2|1657.2|1659.2|1656.2|1660.2|1657.2|1659.2|1656.2|15
1750669500000|2025-06-23 09:05:00|1660.2|1657.2|1659.2|1656.2|1660.2|1657.2|1659.2|1656.2|125
1750669800000|2025-06-23 09:10:00|1659.3|1656.3|1660.2|1657.2|1660.2|1657.2|1659.3|1656.3|70
1750670100000|2025-06-23 09:15:00|1661.2|1658.2|1660.2|1657.2|1662.2|1659.2|1660.2|1657.2|565
1750670400000|2025-06-23 09:20:00|1659.3|1656.3|1659.2|1656.2|1659.3|1656.3|1659.2|1656.2|14
1750670700000|2025-06-23 09:25:00|1660.2|1657.2|1660.3|1657.3|1661.2|1658.2|1660.2|1657.2|72
1750671000000|2025-06-23 09:30:00|1660.2|1657.2|1659.2|1656.2|1660.2|1657.2|1659.2|1656.2|42
1750671300000|2025-06-23 09:35:00|1660.2|1657.2|1661.3|1658.3|1662.2|1659.2|1660.2|1657.2|101
1750671600000|2025-06-23 09:40:00|1662.2|1659.2|1663.3|1660.3|1663.3|1660.3|1661.3|1658.3|18
1750671900000|2025-06-23 09:45:00|||||||||175
1750672200000|2025-06-23 09:50:00|1664.3|1661.3|1663.3|1660.3|1664.3|1661.3|1663.3|1660.3|196
1750672500000|2025-06-23 09:55:00|1664.3|1661.3|1665.2|1662.2|1665.2|1662.2|1663.3|1660.3|100
1750672800000|2025-06-23 10:00:00|1664.3|1661.3|1666.2|1663.2|1666.2|1663.2|1664.3|1661.3|47
1750673100000|2025-06-23 10:05:00|1667.2|1664.2|1669.2|1666.2|1669.2|1666.2|1667.2|1664.2|1192
1750673400000|2025-06-23 10:10:00|1668.7|1665.7|1675.2|1672.2|1675.2|1672.2|1668.2|1665.2|287
1750673700000|2025-06-23 10:15:00|1674.2|1671.2|1675.2|1672.2|1676.2|1673.2|1674.2|1671.2|19
1750674000000|2025-06-23 10:20:00|1676.2|1673.2|1671.2|1668.2|1676.2|1673.2|1671.2|1668.2|426
1750674300000|2025-06-23 10:25:00|1672.2|1669.2|1674.2|1671.2|1675.2|1672.2|1672.2|1669.2|105
1750674600000|2025-06-23 10:30:00|1675.2|1672.2|1674.2|1671.2|1675.2|1672.2|1674.2|1671.2|117
1750674900000|2025-06-23 10:35:00|1673.2|1670.2|1672.2|1669.2|1674.2|1671.2|1672.2|1669.2|18
1750675200000|2025-06-23 10:40:00|1673.2|1670.2|1673.2|1670.2|1673.2|1670.2|1672.2|1669.2|93
1750675500000|2025-06-23 10:45:00|||||||||18
1750675800000|2025-06-23 10:50:00|1672.7|1669.7|1673.2|1670.2|1674.2|1671.2|1672.7|1669.7|24
1750676100000|2025-06-23 10:55:00|1672.2|1669.2|1673.2|1670.2|1673.3|1670.3|1672.2|1669.2|576
1750676400000|2025-06-23 11:00:00|1671.2|1668.2|1672.8|1669.8|1673.3|1670.3|1671.2|1668.2|499
1750676700000|2025-06-23 11:05:00|1672.3|1669.3|1674.3|1671.3|1674.3|1671.3|1672.3|1669.3|194
1750677000000|2025-06-23 11:10:00|1674.8|1671.8|1674.3|1671.3|1675.3|1672.3|1673.3|1670.3|17
1750677300000|2025-06-23 11:15:00|1674.7|1671.7|1674.3|1671.3|1674.7|1671.7|1674.3|1671.3|37
1750677600000|2025-06-23 11:20:00|1673.3|1670.3|1673.3|1670.3|1673.3|1670.3|1672.3|1669.3|283
1750677900000|2025-06-23 11:25:00|1673.2|1670.2|1673.8|1670.8|1674.2|1671.2|1672.8|1669.8|398
1750678200000|2025-06-23 11:30:00|1673.7|1670.7|1673.3|1670.3|1673.7|1670.7|1672.3|1669.3|47
1750678500000|2025-06-23 11:35:00|1673.2|1670.2|1674.2|1671.2|1674.2|1671.2|1673.2|1670.2|281
1750678800000|2025-06-23 11:40:00|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|192
1750679100000|2025-06-23 11:45:00|1674.7|1671.7|1675.2|1672.2|1675.2|1672.2|1674.7|1671.7|23
1750679400000|2025-06-23 11:50:00|1674.7|1671.7|1673.2|1670.2|1674.7|1671.7|1673.2|1670.2|60
1750679700000|2025-06-23 11:55:00|1673.3|1670.3|1674.3|1671.3|1674.3|1671.3|1673.3|1670.3|33
1750680000000|2025-06-23 12:00:00|1673.3|1670.3|1668.3|1665.3|1673.3|1670.3|1667.3|1664.3|123
1750680300000|2025-06-23 12:05:00|1668.2|1665.2|1665.3|1662.3|1668.3|1665.3|1665.2|1662.2|22
1750680600000|2025-06-23 12:10:00|1666.2|1663.2|1665.3|1662.3|1668.3|1665.3|1665.2|1662.2|48
1750680900000|2025-06-23 12:15:00|1665.2|1662.2|1664.3|1661.3|1665.3|1662.3|1664.3|1661.3|414
1750681200000|2025-06-23 12:20:00|1663.3|1660.3|1663.3|1660.3|1664.3|1661.3|1662.3|1659.3|433
1750681500000|2025-06-23 12:25:00|1663.2|1660.2|1665.3|1662.3|1665.3|1662.3|1662.3|1659.3|116
1750681800000|2025-06-23 12:30:00|1664.3|1661.3|1664.2|1661.2|1666.3|1663.3|1664.2|1661.2|105
1750682100000|2025-06-23 12:35:00|1664.3|1661.3|1664.3|1661.3|1664.3|1661.3|1663.2|1660.2|306
1750682400000|2025-06-23 12:40:00|1664.2|1661.2|1664.3|1661.3|1664.3|1661.3|1663.3|1660.3|39
1750682700000|2025-06-23 12:45:00|1663.8|1660.8|1664.3|1661.3|1666.3|1663.3|1663.3|1660.3|162
1750683000000|2025-06-23 12:50:00|1663.3|1660.3|1663.3|1660.3|1664.3|1661.3|1662.3|1659.3|246
1750683300000|2025-06-23 12:55:00|1662.3|1659.3|1664.3|1661.3|1664.3|1661.3|1662.3|1659.3|31
1750683600000|2025-06-23 13:00:00|1665.2|1662.2|1659.3|1656.3|1665.3|1662.3|1659.3|1656.3|573
1750683900000|2025-06-23 13:05:00|1658.8|1655.8|1660.3|1657.3|1661.3|1658.3|1658.3|1655.3|261
1750684200000|2025-06-23 13:10:00|1659.3|1656.3|1660.3|1657.3|1661.3|1658.3|1659.3|1656.3|40
1750684500000|2025-06-23 13:15:00|1659.3|1656.3|1660.3|1657.3|1660.3|1657.3|1655.3|1652.3|203
1750684800000|2025-06-23 13:20:00|1659.8|1656.8|1661.8|1658.8|1662.3|1659.3|1659.3|1656.3|329
1750685100000|2025-06-23 13:25:00|1661.3|1658.3|1658.8|1655.8|1661.3|1658.3|1658.3|1655.3|51
1750685400000|2025-06-23 13:30:00|1658.3|1655.3|1662.3|1659.3|1662.3|1659.3|1657.8|1654.8|172
1750685700000|2025-06-23 13:35:00|1664.3|1661.3|1665.3|1662.3|1665.3|1662.3|1662.3|1659.3|159
1750686000000|2025-06-23 13:40:00|1664.3|1661.3|1662.3|1659.3|1665.3|1662.3|1660.3|1657.3|307
1750686300000|2025-06-23 13:45:00|1661.3|1658.3|1659.3|1656.3|1661.3|1658.3|1659.3|1656.3|123
1750686600000|2025-06-23 13:50:00|1658.3|1655.3|1661.3|1658.3|1661.8|1658.8|1657.3|1654.3|120
1750686900000|2025-06-23 13:55:00|1660.3|1657.3|1662.3|1659.3|1663.2|1660.2|1660.3|1657.3|86
1750687200000|2025-06-23 14:00:00|1662.2|1659.2|1659.3|1656.3|1662.7|1659.7|1659.3|1656.3|90
1750687500000|2025-06-23 14:05:00|1659.2|1656.2|1658.3|1655.3|1661.3|1658.3|1658.2|1655.2|300
1750687800000|2025-06-23 14:10:00|1659.3|1656.3|1657.2|1654.2|1659.3|1656.3|1657.2|1654.2|280
1750688100000|2025-06-23 14:15:00|1659.2|1656.2|1656.3|1653.3|1659.3|1656.3|1656.3|1653.3|231
1750688400000|2025-06-23 14:20:00|1657.2|1654.2|1657.3|1654.3|1657.3|1654.3|1655.3|1652.3|1166
1750688700000|2025-06-23 14:25:00|1657.2|1654.2|1654.3|1651.3|1657.3|1654.3|1654.3|1651.3|80
1750689000000|2025-06-23 14:30:00|1654.8|1651.8|1657.3|1654.3|1658.3|1655.3|1654.8|1651.8|1265
1750689300000|2025-06-23 14:35:00|1657.2|1654.2|1655.2|1652.2|1657.2|1654.2|1654.2|1651.2|206
1750689600000|2025-06-23 14:40:00|1655.3|1652.3|1657.2|1654.2|1657.7|1654.7|1655.3|1652.3|94
1750689900000|2025-06-23 14:45:00|1656.2|1653.2|1653.3|1650.3|1658.2|1655.2|1653.3|1650.3|454
1750690200000|2025-06-23 14:50:00|1654.3|1651.3|1653.3|1650.3|1654.3|1651.3|1653.3|1650.3|35
1750690500000|2025-06-23 14:55:00|1653.2|1650.2|1655.3|1652.3|1656.3|1653.3|1653.2|1650.2|341
1750690800000|2025-06-23 15:00:00|1655.2|1652.2|1654.2|1651.2|1656.3|1653.3|1653.2|1650.2|127
1750691100000|2025-06-23 15:05:00|1653.2|1650.2|1656.3|1653.3|1656.3|1653.3|1653.2|1650.2|113
1750691400000|2025-06-23 15:10:00|1656.2|1653.2|1655.2|1652.2|1656.3|1653.3|1655.2|1652.2|124
1750691700000|2025-06-23 15:15:00|1654.3|1651.3|1655.2|1652.2|1655.2|1652.2|1654.3|1651.3|199
1750692000000|2025-06-23 15:20:00|1656.3|1653.3|1657.2|1654.2|1657.2|1654.2|1655.3|1652.3|103
1750692300000|2025-06-23 15:25:00|1657.3|1654.3|1656.3|1653.3|1657.3|1654.3|1655.2|1652.2|64
1750692600000|2025-06-23 15:30:00|1656.2|1653.2|1654.2|1651.2|1657.2|1654.2|1654.2|1651.2|181
1750692900000|2025-06-23 15:35:00|1655.3|1652.3|1657.2|1654.2|1657.2|1654.2|1655.2|1652.2|115
1750693200000|2025-06-23 15:40:00|1656.3|1653.3|1658.2|1655.2|1658.2|1655.2|1656.3|1653.3|119
1750693500000|2025-06-23 15:45:00|1657.2|1654.2|1657.2|1654.2|1657.2|1654.2|1656.3|1653.3|71
1750693800000|2025-06-23 15:50:00|1658.2|1655.2|1656.3|1653.3|1658.2|1655.2|1656.2|1653.2|155
1750694100000|2025-06-23 15:55:00|1655.3|1652.3|1656.3|1653.3|1656.3|1653.3|1655.3|1652.3|38
1750694400000|2025-06-23 16:00:00|1655.8|1652.8|1655.3|1652.3|1655.8|1652.8|1654.3|1651.3|71
1750694700000|2025-06-23 16:05:00|1655.2|1652.2|1655.3|1652.3|1655.3|1652.3|1654.3|1651.3|312
1750695000000|2025-06-23 16:10:00|1655.2|1652.2|1655.2|1652.2|1655.3|1652.3|1655.2|1652.2|294
1750695300000|2025-06-23 16:15:00|1656.2|1653.2|1654.2|1651.2|1656.2|1653.2|1654.2|1651.2|111
1750695600000|2025-06-23 16:20:00|1655.2|1652.2|1659.3|1656.3|1659.3|1656.3|1655.2|1652.2|519
1750695900000|2025-06-23 16:25:00|1659.2|1656.2|1658.2|1655.2|1659.2|1656.2|1658.2|1655.2|340
1750696200000|2025-06-23 16:30:00|1657.7|1654.7|1655.8|1652.8|1658.2|1655.2|1655.8|1652.8|99
1750696500000|2025-06-23 16:35:00|1656.2|1653.2|1654.2|1651.2|1656.2|1653.2|1654.2|1651.2|138
1750696800000|2025-06-23 16:40:00|1654.3|1651.3|1653.2|1650.2|1654.3|1651.3|1652.2|1649.2|445
1750697100000|2025-06-23 16:45:00|1653.3|1650.3|1651.7|1648.7|1654.3|1651.3|1651.2|1648.2|1121
1750697400000|2025-06-23 16:50:00|1651.2|1648.2|1654.2|1651.2|1657.2|1654.2|1651.2|1648.2|702
1750697700000|2025-06-23 16:55:00|1652.2|1649.2|1651.2|1648.2|1652.2|1649.2|1651.2|1648.2|565
1750750200000|2025-06-24 07:30:00|1644.2|1641.2|1650.7|1647.7|1655.7|1652.7|1644.2|1641.2|178
1750750500000|2025-06-24 07:35:00|1651.2|1648.2|1651.8|1648.8|1652.8|1649.8|1647.8|1644.8|211
1750750800000|2025-06-24 07:40:00|1652.8|1649.8|1651.8|1648.8|1654.8|1651.8|1650.8|1647.8|242
1750751100000|2025-06-24 07:45:00|1650.8|1647.8|1650.8|1647.8|1652.8|1649.8|1647.8|1644.8|134
1750751400000|2025-06-24 07:50:00|1651.8|1648.8|1654.8|1651.8|1654.8|1651.8|1650.8|1647.8|144
1750751700000|2025-06-24 07:55:00|1653.8|1650.8|1651.8|1648.8|1653.8|1650.8|1650.9|1647.9|139
1750752000000|2025-06-24 08:00:00|1652.8|1649.8|1655.8|1652.8|1655.8|1652.8|1651.8|1648.8|42
1750752300000|2025-06-24 08:05:00|1656.3|1653.3|1655.8|1652.8|1656.3|1653.3|1655.8|1652.8|171
1750752600000|2025-06-24 08:10:00|1656.8|1653.8|1652.8|1649.8|1656.8|1653.8|1652.8|1649.8|465
1750752900000|2025-06-24 08:15:00|1651.8|1648.8|1651.8|1648.8|1651.8|1648.8|1650.2|1647.2|76
1750753200000|2025-06-24 08:20:00|1652.8|1649.8|1649.8|1646.8|1652.8|1649.8|1649.7|1646.7|17
1750753500000|2025-06-24 08:25:00|1648.8|1645.8|1647.7|1644.7|1648.8|1645.8|1646.8|1643.8|9
1750753800000|2025-06-24 08:30:00|1647.8|1644.8|1649.8|1646.8|1650.7|1647.7|1647.8|1644.8|5
1750754100000|2025-06-24 08:35:00|1649.7|1646.7|1651.7|1648.7|1651.7|1648.7|1648.8|1645.8|28
1750754400000|2025-06-24 08:40:00|1652.7|1649.7|1654.8|1651.8|1654.8|1651.8|1652.7|1649.7|43
1750754700000|2025-06-24 08:45:00|1655.8|1652.8|1655.8|1652.8|1655.8|1652.8|1654.8|1651.8|20
1750755000000|2025-06-24 08:50:00|1655.3|1652.3|1654.8|1651.8|1655.8|1652.8|1654.8|1651.8|45
1750755300000|2025-06-24 08:55:00|1653.8|1650.8|1653.8|1650.8|1653.8|1650.8|1652.3|1649.3|43
1750755600000|2025-06-24 09:00:00|1654.8|1651.8|1654.8|1651.8|1654.8|1651.8|1654.8|1651.8|2
1750755900000|2025-06-24 09:05:00|1653.8|1650.8|1654.8|1651.8|1655.8|1652.8|1653.8|1650.8|34
1750756200000|2025-06-24 09:10:00|1655.8|1652.8|1654.8|1651.8|1655.8|1652.8|1654.8|1651.8|3
1750756500000|2025-06-24 09:15:00|1655.8|1652.8|1654.8|1651.8|1656.8|1653.8|1654.8|1651.8|610
1750756800000|2025-06-24 09:20:00|1653.8|1650.8|1654.8|1651.8|1654.8|1651.8|1653.8|1650.8|10
1750757100000|2025-06-24 09:25:00|1655.3|1652.3|1654.8|1651.8|1655.8|1652.8|1654.8|1651.8|4
1750757400000|2025-06-24 09:30:00|1655.8|1652.8|1656.3|1653.3|1656.8|1653.8|1655.8|1652.8|155
1750757700000|2025-06-24 09:35:00|1656.8|1653.8|1658.8|1655.8|1658.8|1655.8|1655.8|1652.8|76
1750758000000|2025-06-24 09:40:00|1657.8|1654.8|1660.7|1657.7|1660.7|1657.7|1657.8|1654.8|52
1750758300000|2025-06-24 09:45:00|1659.8|1656.8|1663.7|1660.7|1663.7|1660.7|1658.8|1655.8|424
1750758600000|2025-06-24 09:50:00|1663.3|1660.3|1662.8|1659.8|1663.7|1660.7|1661.8|1658.8|20
1750758900000|2025-06-24 09:55:00|1663.8|1660.8|1662.8|1659.8|1663.8|1660.8|1662.8|1659.8|13
1750759200000|2025-06-24 10:00:00|1663.8|1660.8|1669.8|1666.8|1670.8|1667.8|1663.8|1660.8|359
1750759500000|2025-06-24 10:05:00|1668.8|1665.8|1669.8|1666.8|1669.8|1666.8|1667.8|1664.8|59
1750759800000|2025-06-24 10:10:00|1668.8|1665.8|1668.8|1665.8|1669.8|1666.8|1667.8|1664.8|53
1750760100000|2025-06-24 10:15:00|1669.8|1666.8|1667.8|1664.8|1669.8|1666.8|1667.8|1664.8|375
1750760400000|2025-06-24 10:20:00|1668.3|1665.3|1669.8|1666.8|1669.8|1666.8|1667.8|1664.8|34
1750760700000|2025-06-24 10:25:00|1668.8|1665.8|1666.8|1663.8|1668.8|1665.8|1665.8|1662.8|36
1750761000000|2025-06-24 10:30:00|1665.8|1662.8|1664.8|1661.8|1666.3|1663.3|1664.8|1661.8|11
1750761300000|2025-06-24 10:35:00|||||||||3
1750761600000|2025-06-24 10:40:00|1663.8|1660.8|1664.8|1661.8|1665.8|1662.8|1663.8|1660.8|13
1750761900000|2025-06-24 10:45:00|1665.8|1662.8|1666.8|1663.8|1666.8|1663.8|1665.8|1662.8|52
1750762200000|2025-06-24 10:50:00|1666.3|1663.3|1665.8|1662.8|1666.3|1663.3|1665.8|1662.8|497
1750762500000|2025-06-24 10:55:00|1663.8|1660.8|1659.8|1656.8|1664.8|1661.8|1658.8|1655.8|325
1750762800000|2025-06-24 11:00:00|1658.3|1655.3|1657.8|1654.8|1659.8|1656.8|1657.3|1654.3|629
1750763100000|2025-06-24 11:05:00|1657.7|1654.7|1658.8|1655.8|1658.8|1655.8|1656.8|1653.8|94
1750763400000|2025-06-24 11:10:00|1658.7|1655.7|1658.8|1655.8|1658.8|1655.8|1657.8|1654.8|22
1750763700000|2025-06-24 11:15:00|1658.3|1655.3|1656.8|1653.8|1658.8|1655.8|1656.8|1653.8|63
1750764000000|2025-06-24 11:20:00|1655.8|1652.8|1655.8|1652.8|1655.8|1652.8|1654.8|1651.8|117
1750764300000|2025-06-24 11:25:00|1656.8|1653.8|1653.8|1650.8|1657.8|1654.8|1653.3|1650.3|191
1750764600000|2025-06-24 11:30:00|1653.3|1650.3|1650.8|1647.8|1653.3|1650.3|1650.8|1647.8|234
1750764900000|2025-06-24 11:35:00|1651.8|1648.8|1651.8|1648.8|1652.8|1649.8|1651.8|1648.8|9
1750765200000|2025-06-24 11:40:00|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|16
1750765500000|2025-06-24 11:45:00|1651.3|1648.3|1646.8|1643.8|1651.8|1648.8|1645.8|1642.8|144
1750765800000|2025-06-24 11:50:00|1647.8|1644.8|1647.8|1644.8|1647.8|1644.8|1646.8|1643.8|34
1750766100000|2025-06-24 11:55:00|1648.8|1645.8|1646.8|1643.8|1648.8|1645.8|1646.3|1643.3|263
1750766400000|2025-06-24 12:00:00|1645.8|1642.8|1636.8|1633.8|1645.8|1642.8|1633.8|1630.8|816
1750766700000|2025-06-24 12:05:00|1637.8|1634.8|1640.8|1637.8|1640.8|1637.8|1636.8|1633.8|45
1750767000000|2025-06-24 12:10:00|1639.8|1636.8|1640.8|1637.8|1641.8|1638.8|1638.8|1635.8|93
1750767300000|2025-06-24 12:15:00|1640.7|1637.7|1643.8|1640.8|1643.8|1640.8|1639.3|1636.3|222
1750767600000|2025-06-24 12:20:00|1643.7|1640.7|1641.8|1638.8|1643.8|1640.8|1641.8|1638.8|55
1750767900000|2025-06-24 12:25:00|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|334
1750768200000|2025-06-24 12:30:00|1641.8|1638.8|1643.8|1640.8|1644.8|1641.8|1641.8|1638.8|233
1750768500000|2025-06-24 12:35:00|1642.8|1639.8|1641.8|1638.8|1642.8|1639.8|1639.8|1636.8|463
1750768800000|2025-06-24 12:40:00|1640.8|1637.8|1636.8|1633.8|1640.8|1637.8|1636.3|1633.3|762
1750769100000|2025-06-24 12:45:00|1637.8|1634.8|1636.8|1633.8|1637.8|1634.8|1635.8|1632.8|51
1750769400000|2025-06-24 12:50:00|1637.7|1634.7|1636.8|1633.8|1637.8|1634.8|1635.8|1632.8|264
1750769700000|2025-06-24 12:55:00|1635.8|1632.8|1635.7|1632.7|1635.8|1632.8|1635.3|1632.3|26
1750770000000|2025-06-24 13:00:00|1634.8|1631.8|1634.8|1631.8|1635.7|1632.7|1634.7|1631.7|325
1750770300000|2025-06-24 13:05:00|1633.8|1630.8|1632.8|1629.8|1633.8|1630.8|1632.8|1629.8|758
1750770600000|2025-06-24 13:10:00|1632.3|1629.3|1628.8|1625.8|1632.3|1629.3|1628.8|1625.8|774
1750770900000|2025-06-24 13:15:00|1627.8|1624.8|1634.8|1631.8|1634.8|1631.8|1626.8|1623.8|383
1750771200000|2025-06-24 13:20:00|1635.8|1632.8|1639.8|1636.8|1640.9|1637.9|1634.8|1631.8|1284
1750771500000|2025-06-24 13:25:00|1639.9|1636.9|1643.4|1640.4|1643.9|1640.9|1639.9|1636.9|503
1750771800000|2025-06-24 13:30:00|1643.9|1640.9|1634.9|1631.9|1643.9|1640.9|1634.8|1631.8|378
1750772100000|2025-06-24 13:35:00|1635.9|1632.9|1637.9|1634.9|1637.9|1634.9|1634.8|1631.8|431
1750772400000|2025-06-24 13:40:00|1637.8|1634.8|1640.9|1637.9|1642.9|1639.9|1635.8|1632.8|160
1750772700000|2025-06-24 13:45:00|1642.9|1639.9|1639.9|1636.9|1642.9|1639.9|1639.9|1636.9|146
1750773000000|2025-06-24 13:50:00|1640.9|1637.9|1649.8|1646.8|1650.8|1647.8|1640.9|1637.9|301
1750773300000|2025-06-24 13:55:00|1649.9|1646.9|1650.8|1647.8|1651.8|1648.8|1647.8|1644.8|243
1750773600000|2025-06-24 14:00:00|1649.8|1646.8|1652.8|1649.8|1653.8|1650.8|1647.8|1644.8|332
1750773900000|2025-06-24 14:05:00|1651.8|1648.8|1647.9|1644.9|1653.3|1650.3|1647.9|1644.9|336
1750774200000|2025-06-24 14:10:00|1648.8|1645.8|1646.8|1643.8|1648.8|1645.8|1642.8|1639.8|356
1750774500000|2025-06-24 14:15:00|1645.8|1642.8|1645.8|1642.8|1646.8|1643.8|1645.8|1642.8|250
1750774800000|2025-06-24 14:20:00|1645.3|1642.3|1643.8|1640.8|1645.8|1642.8|1643.8|1640.8|96
1750775100000|2025-06-24 14:25:00|1644.8|1641.8|1642.3|1639.3|1644.8|1641.8|1641.8|1638.8|350
1750775400000|2025-06-24 14:30:00|1642.8|1639.8|1644.8|1641.8|1644.8|1641.8|1640.8|1637.8|145
1750775700000|2025-06-24 14:35:00|1645.8|1642.8|1643.8|1640.8|1645.8|1642.8|1642.8|1639.8|35
1750776000000|2025-06-24 14:40:00|1642.8|1639.8|1640.8|1637.8|1642.8|1639.8|1640.8|1637.8|89
1750776300000|2025-06-24 14:45:00|1641.8|1638.8|1640.8|1637.8|1641.8|1638.8|1639.3|1636.3|98
1750776600000|2025-06-24 14:50:00|1641.8|1638.8|1641.8|1638.8|1642.8|1639.8|1641.8|1638.8|199
1750776900000|2025-06-24 14:55:00|1640.8|1637.8|1638.8|1635.8|1642.8|1639.8|1637.8|1634.8|375
1750777200000|2025-06-24 15:00:00|1637.8|1634.8|1639.8|1636.8|1643.8|1640.8|1637.8|1634.8|304
1750777500000|2025-06-24 15:05:00|1640.8|1637.8|1638.8|1635.8|1640.8|1637.8|1638.8|1635.8|191
1750777800000|2025-06-24 15:10:00|1639.8|1636.8|1636.8|1633.8|1640.8|1637.8|1636.8|1633.8|361
1750778100000|2025-06-24 15:15:00|1637.8|1634.8|1635.8|1632.8|1637.8|1634.8|1635.8|1632.8|70
1750778400000|2025-06-24 15:20:00|1634.8|1631.8|1640.8|1637.8|1640.8|1637.8|1634.8|1631.8|405
1750778700000|2025-06-24 15:25:00|1640.3|1637.3|1639.8|1636.8|1641.3|1638.3|1639.8|1636.8|41
1750779000000|2025-06-24 15:30:00|1638.9|1635.9|1639.8|1636.8|1639.8|1636.8|1638.4|1635.4|236
1750779300000|2025-06-24 15:35:00|1639.3|1636.3|1641.8|1638.8|1642.3|1639.3|1638.8|1635.8|61
1750779600000|2025-06-24 15:40:00|1640.8|1637.8|1642.3|1639.3|1642.8|1639.8|1640.8|1637.8|37
1750779900000|2025-06-24 15:45:00|1641.8|1638.8|1639.8|1636.8|1642.8|1639.8|1639.8|1636.8|116
1750780200000|2025-06-24 15:50:00|1640.8|1637.8|1639.8|1636.8|1640.8|1637.8|1639.8|1636.8|120
1750780500000|2025-06-24 15:55:00|1638.8|1635.8|1637.8|1634.8|1638.8|1635.8|1636.3|1633.3|155
1750780800000|2025-06-24 16:00:00|1636.8|1633.8|1635.8|1632.8|1638.8|1635.8|1635.8|1632.8|97
1750781100000|2025-06-24 16:05:00|1636.8|1633.8|1636.8|1633.8|1636.9|1633.9|1635.8|1632.8|185
1750781400000|2025-06-24 16:10:00|1635.8|1632.8|1636.8|1633.8|1637.8|1634.8|1634.8|1631.8|371
1750781700000|2025-06-24 16:15:00|1635.8|1632.8|1635.8|1632.8|1635.8|1632.8|1634.8|1631.8|126
1750782000000|2025-06-24 16:20:00|1634.8|1631.8|1635.8|1632.8|1635.8|1632.8|1634.8|1631.8|52
1750782300000|2025-06-24 16:25:00|1635.3|1632.3|1635.8|1632.8|1635.8|1632.8|1634.8|1631.8|48
1750782600000|2025-06-24 16:30:00|1636.8|1633.8|1638.3|1635.3|1638.8|1635.8|1635.8|1632.8|138
1750782900000|2025-06-24 16:35:00|1637.3|1634.3|1635.8|1632.8|1637.8|1634.8|1635.8|1632.8|146
1750783200000|2025-06-24 16:40:00|1636.3|1633.3|1637.8|1634.8|1637.8|1634.8|1635.8|1632.8|458
1750783500000|2025-06-24 16:45:00|1636.8|1633.8|1637.8|1634.8|1638.8|1635.8|1636.8|1633.8|154
1750783800000|2025-06-24 16:50:00|1637.3|1634.3|1632.8|1629.8|1638.8|1635.8|1631.9|1628.9|654
1750784100000|2025-06-24 16:55:00|1632.9|1629.9|1631.8|1628.8|1633.8|1630.8|1631.8|1628.8|1078
1750836600000|2025-06-25 07:30:00|1635.4|1632.4|1635.4|1632.4|1635.4|1632.4|1631.4|1628.4|215
1750836900000|2025-06-25 07:35:00|1635.9|1632.9|1639.4|1636.4|1639.4|1636.4|1635.4|1632.4|253
1750837200000|2025-06-25 07:40:00|1638.4|1635.4|1635.9|1632.9|1638.4|1635.4|1635.4|1632.4|89
1750837500000|2025-06-25 07:45:00|1636.4|1633.4|1641.4|1638.4|1643.4|1640.4|1636.4|1633.4|211
1750837800000|2025-06-25 07:50:00|1642.4|1639.4|1640.4|1637.4|1642.4|1639.4|1639.9|1636.9|19
1750838100000|2025-06-25 07:55:00|1639.4|1636.4|1642.4|1639.4|1642.4|1639.4|1639.4|1636.4|91
1750838400000|2025-06-25 08:00:00|1641.4|1638.4|1640.4|1637.4|1641.4|1638.4|1640.4|1637.4|32
1750838700000|2025-06-25 08:05:00|1641.4|1638.4|1641.4|1638.4|1642.4|1639.4|1641.4|1638.4|37
1750839000000|2025-06-25 08:10:00|1640.4|1637.4|1641.4|1638.4|1641.4|1638.4|1639.4|1636.4|48
1750839300000|2025-06-25 08:15:00|1640.4|1637.4|1640.4|1637.4|1640.4|1637.4|1640.4|1637.4|38
1750839600000|2025-06-25 08:20:00|1639.4|1636.4|1639.4|1636.4|1639.4|1636.4|1639.4|1636.4|96
1750839900000|2025-06-25 08:25:00|1638.9|1635.9|1639.4|1636.4|1639.4|1636.4|1638.4|1635.4|5
1750840200000|2025-06-25 08:30:00|1639.5|1636.5|1641.4|1638.4|1641.4|1638.4|1639.4|1636.4|168
1750840500000|2025-06-25 08:35:00|1642.4|1639.4|1642.4|1639.4|1642.4|1639.4|1642.4|1639.4|454
1750840800000|2025-06-25 08:40:00|1642.9|1639.9|1642.4|1639.4|1643.4|1640.4|1642.4|1639.4|61
1750841100000|2025-06-25 08:45:00|1643.4|1640.4|1643.4|1640.4|1643.4|1640.4|1642.4|1639.4|95
1750841400000|2025-06-25 08:50:00|1644.4|1641.4|1644.4|1641.4|1645.4|1642.4|1644.4|1641.4|52
1750841700000|2025-06-25 08:55:00|1643.9|1640.9|1643.4|1640.4|1645.4|1642.4|1643.4|1640.4|31
1750842000000|2025-06-25 09:00:00|1644.4|1641.4|1643.4|1640.4|1644.4|1641.4|1641.9|1638.9|24
1750842300000|2025-06-25 09:05:00|1642.4|1639.4|1641.4|1638.4|1642.4|1639.4|1640.5|1637.5|50
1750842600000|2025-06-25 09:10:00|1640.9|1637.9|1643.4|1640.4|1643.4|1640.4|1640.5|1637.5|54
1750842900000|2025-06-25 09:15:00|1642.5|1639.5|1642.4|1639.4|1642.5|1639.5|1641.4|1638.4|19
1750843200000|2025-06-25 09:20:00|1643.5|1640.5|1642.5|1639.5|1643.5|1640.5|1642.4|1639.4|11
1750843500000|2025-06-25 09:25:00|1642|1639|1641.5|1638.5|1642.5|1639.5|1641.5|1638.5|0
1750843800000|2025-06-25 09:30:00|1642.5|1639.5|1641.5|1638.5|1642.5|1639.5|1641.5|1638.5|46
1750844100000|2025-06-25 09:35:00|1640.5|1637.5|1641.5|1638.5|1641.5|1638.5|1640.5|1637.5|109
1750844400000|2025-06-25 09:40:00|1640.5|1637.5|1640.5|1637.5|1641.5|1638.5|1640.5|1637.5|304
1750844700000|2025-06-25 09:45:00|1641.5|1638.5|1640.5|1637.5|1641.5|1638.5|1640.5|1637.5|15
1750845000000|2025-06-25 09:50:00|||||||||209
1750845300000|2025-06-25 09:55:00|||||||||75
1750845600000|2025-06-25 10:00:00|||||||||109
1750845900000|2025-06-25 10:05:00|1639.5|1636.5|1637.5|1634.5|1639.5|1636.5|1637.5|1634.5|92
1750846200000|2025-06-25 10:10:00|1637|1634|1634.5|1631.5|1637.5|1634.5|1634.5|1631.5|211
1750846500000|2025-06-25 10:15:00|1633.5|1630.5|1632.5|1629.5|1634.5|1631.5|1632.5|1629.5|333
1750846800000|2025-06-25 10:20:00|1633.5|1630.5|1631.5|1628.5|1633.5|1630.5|1631.5|1628.5|37
1750847100000|2025-06-25 10:25:00|1630.5|1627.5|1633.5|1630.5|1633.5|1630.5|1630.5|1627.5|150
1750847400000|2025-06-25 10:30:00|1634.5|1631.5|1637.5|1634.5|1639.5|1636.5|1634.5|1631.5|459
1750847700000|2025-06-25 10:35:00|1636.5|1633.5|1635.5|1632.5|1636.5|1633.5|1634.5|1631.5|159
1750848000000|2025-06-25 10:40:00|1634.5|1631.5|1633.5|1630.5|1636.5|1633.5|1633.5|1630.5|68
1750848300000|2025-06-25 10:45:00|1634.5|1631.5|1633.5|1630.5|1634.5|1631.5|1633.5|1630.5|133
1750848600000|2025-06-25 10:50:00|1634.5|1631.5|1633.5|1630.5|1635.5|1632.5|1633.5|1630.5|136
1750848900000|2025-06-25 10:55:00|1632.6|1629.6|1632.6|1629.6|1633.5|1630.5|1632.6|1629.6|0
1750849200000|2025-06-25 11:00:00|1632.5|1629.5|1632.6|1629.6|1632.6|1629.6|1631.6|1628.6|192
1750849500000|2025-06-25 11:05:00|1633.5|1630.5|1634.6|1631.6|1634.6|1631.6|1633.5|1630.5|239
1750849800000|2025-06-25 11:10:00|1635.6|1632.6|1637.6|1634.6|1637.6|1634.6|1634.6|1631.6|229
1750850100000|2025-06-25 11:15:00|1637.5|1634.5|1639.5|1636.5|1639.5|1636.5|1637.5|1634.5|136
1750850400000|2025-06-25 11:20:00|1638.5|1635.5|1641.5|1638.5|1641.5|1638.5|1638.5|1635.5|989
1750850700000|2025-06-25 11:25:00|1640.6|1637.6|1642.6|1639.6|1643.6|1640.6|1640.6|1637.6|726
1750851000000|2025-06-25 11:30:00|1643.6|1640.6|1643.6|1640.6|1643.6|1640.6|1643.6|1640.6|92
1750851300000|2025-06-25 11:35:00|1644.6|1641.6|1650.6|1647.6|1650.6|1647.6|1644.6|1641.6|302
1750851600000|2025-06-25 11:40:00|1651.6|1648.6|1652.6|1649.6|1652.6|1649.6|1651.1|1648.1|100
1750851900000|2025-06-25 11:45:00|1653.6|1650.6|1653.6|1650.6|1653.6|1650.6|1652.6|1649.6|289
1750852200000|2025-06-25 11:50:00|1653.1|1650.1|1652.6|1649.6|1655.6|1652.6|1651.6|1648.6|35
1750852500000|2025-06-25 11:55:00|1653.6|1650.6|1653.5|1650.5|1654.5|1651.5|1653.5|1650.5|1333
1750852800000|2025-06-25 12:00:00|1651.5|1648.5|1651.6|1648.6|1653|1650|1650.5|1647.5|1611
1750853100000|2025-06-25 12:05:00|1652.6|1649.6|1654.6|1651.6|1656.6|1653.6|1652.6|1649.6|119
1750853400000|2025-06-25 12:10:00|1655.6|1652.6|1650.6|1647.6|1655.6|1652.6|1650.6|1647.6|690
1750853700000|2025-06-25 12:15:00|1649.6|1646.6|1649.6|1646.6|1650.6|1647.6|1644.6|1641.6|170
1750854000000|2025-06-25 12:20:00|1648.6|1645.6|1646.6|1643.6|1650.6|1647.6|1645.5|1642.5|169
1750854300000|2025-06-25 12:25:00|1647.6|1644.6|1646.6|1643.6|1647.6|1644.6|1645.6|1642.6|175
1750854600000|2025-06-25 12:30:00|1645.1|1642.1|1644.6|1641.6|1646.6|1643.6|1643.6|1640.6|31
1750854900000|2025-06-25 12:35:00|1644.5|1641.5|1645.6|1642.6|1646.6|1643.6|1643.5|1640.5|45
1750855200000|2025-06-25 12:40:00|1646.6|1643.6|1648.6|1645.6|1649.6|1646.6|1646.6|1643.6|126
1750855500000|2025-06-25 12:45:00|1649.1|1646.1|1650.5|1647.5|1652.5|1649.5|1647.5|1644.5|1177
1750855800000|2025-06-25 12:50:00|1649.6|1646.6|1655.5|1652.5|1655.5|1652.5|1649.5|1646.5|704
1750856100000|2025-06-25 12:55:00|1656.5|1653.5|1659.5|1656.5|1659.5|1656.5|1655.5|1652.5|705
1750856400000|2025-06-25 13:00:00|1658.5|1655.5|1662.5|1659.5|1663.5|1660.5|1658.5|1655.5|1721
1750856700000|2025-06-25 13:05:00|1661.5|1658.5|1660.5|1657.5|1661.5|1658.5|1659.5|1656.5|387
1750857000000|2025-06-25 13:10:00|1661.5|1658.5|1659.5|1656.5|1661.5|1658.5|1658.5|1655.5|822
1750857300000|2025-06-25 13:15:00|1660.5|1657.5|1655.5|1652.5|1660.5|1657.5|1655.5|1652.5|34
1750857600000|2025-06-25 13:20:00|1656.5|1653.5|1657.5|1654.5|1657.5|1654.5|1655.5|1652.5|16
1750857900000|2025-06-25 13:25:00|1656.5|1653.5|1654.5|1651.5|1657.5|1654.5|1654.5|1651.5|142
1750858200000|2025-06-25 13:30:00|1653.5|1650.5|1653.5|1650.5|1655.5|1652.5|1652.5|1649.5|47
1750858500000|2025-06-25 13:35:00|1651.5|1648.5|1653.5|1650.5|1655.5|1652.5|1650.5|1647.5|718
1750858800000|2025-06-25 13:40:00|1654.5|1651.5|1656.5|1653.5|1656.5|1653.5|1653.5|1650.5|440
1750859100000|2025-06-25 13:45:00|1655.5|1652.5|1655.5|1652.5|1657.5|1654.5|1653.5|1650.5|604
1750859400000|2025-06-25 13:50:00|1656.5|1653.5|1655.5|1652.5|1657.5|1654.5|1654.5|1651.5|382
1750859700000|2025-06-25 13:55:00|1656.5|1653.5|1657.6|1654.6|1658.5|1655.5|1656.5|1653.5|477
1750860000000|2025-06-25 14:00:00|1658.5|1655.5|1662.5|1659.5|1663.5|1660.5|1657.6|1654.6|328
1750860300000|2025-06-25 14:05:00|1663.5|1660.5|1663.5|1660.5|1663.5|1660.5|1662.5|1659.5|81
1750860600000|2025-06-25 14:10:00|1662.5|1659.5|1658.6|1655.6|1663.5|1660.5|1658.5|1655.5|151
1750860900000|2025-06-25 14:15:00|1660.6|1657.6|1661.6|1658.6|1661.6|1658.6|1660.6|1657.6|99
1750861200000|2025-06-25 14:20:00|1662.5|1659.5|1661.6|1658.6|1662.5|1659.5|1660.6|1657.6|121
1750861500000|2025-06-25 14:25:00|1660.6|1657.6|1661.6|1658.6|1662.5|1659.5|1660.6|1657.6|92
1750861800000|2025-06-25 14:30:00|1662.5|1659.5|1659.1|1656.1|1663.5|1660.5|1658.6|1655.6|89
1750862100000|2025-06-25 14:35:00|1658.6|1655.6|1658.6|1655.6|1658.6|1655.6|1658.1|1655.1|25
1750862400000|2025-06-25 14:40:00|1659.5|1656.5|1659.6|1656.6|1660.5|1657.5|1657.6|1654.6|22
1750862700000|2025-06-25 14:45:00|1659.5|1656.5|1658.6|1655.6|1659.6|1656.6|1658.6|1655.6|85
1750863000000|2025-06-25 14:50:00|1659.6|1656.6|1661.6|1658.6|1661.6|1658.6|1659.6|1656.6|117
1750863300000|2025-06-25 14:55:00|1661.1|1658.1|1659.6|1656.6|1661.6|1658.6|1659.6|1656.6|69
1750863600000|2025-06-25 15:00:00|1658.6|1655.6|1659.6|1656.6|1660.6|1657.6|1658.6|1655.6|420
1750863900000|2025-06-25 15:05:00|1659.1|1656.1|1659.6|1656.6|1659.6|1656.6|1658.6|1655.6|360
1750864200000|2025-06-25 15:10:00|1659.5|1656.5|1661.6|1658.6|1661.6|1658.6|1659.5|1656.5|293
1750864500000|2025-06-25 15:15:00|1661.1|1658.1|1660.6|1657.6|1661.1|1658.1|1660.6|1657.6|388
1750864800000|2025-06-25 15:20:00|1662.6|1659.6|1661.6|1658.6|1664.6|1661.6|1660.6|1657.6|175
1750865100000|2025-06-25 15:25:00|1662.6|1659.6|1659.5|1656.5|1662.6|1659.6|1659.5|1656.5|72
1750865400000|2025-06-25 15:30:00|1658.6|1655.6|1656.6|1653.6|1658.6|1655.6|1656.6|1653.6|52
1750865700000|2025-06-25 15:35:00|1656.5|1653.5|1655.6|1652.6|1656.6|1653.6|1654.6|1651.6|225
1750866000000|2025-06-25 15:40:00|1656.6|1653.6|1655.6|1652.6|1656.6|1653.6|1655.6|1652.6|26
1750866300000|2025-06-25 15:45:00|1656.6|1653.6|1656.6|1653.6|1657.6|1654.6|1655.6|1652.6|164
1750866600000|2025-06-25 15:50:00|1657.6|1654.6|1656.6|1653.6|1657.6|1654.6|1655.6|1652.6|190
1750866900000|2025-06-25 15:55:00|1655.6|1652.6|1657.6|1654.6|1657.6|1654.6|1655.6|1652.6|33
1750867200000|2025-06-25 16:00:00|1657.5|1654.5|1656.6|1653.6|1657.6|1654.6|1655.6|1652.6|434
1750867500000|2025-06-25 16:05:00|1655.6|1652.6|1657.6|1654.6|1657.6|1654.6|1655.6|1652.6|94
1750867800000|2025-06-25 16:10:00|1656.6|1653.6|1657.6|1654.6|1657.6|1654.6|1656.6|1653.6|90
1750868100000|2025-06-25 16:15:00|1658.6|1655.6|1658.6|1655.6|1658.6|1655.6|1658.6|1655.6|281
1750868400000|2025-06-25 16:20:00|1657.6|1654.6|1657.6|1654.6|1658.6|1655.6|1657.6|1654.6|451
1750868700000|2025-06-25 16:25:00|1656.6|1653.6|1656.6|1653.6|1657.6|1654.6|1655.6|1652.6|80
1750869000000|2025-06-25 16:30:00|1657.6|1654.6|1656.6|1653.6|1657.6|1654.6|1656.6|1653.6|247
1750869300000|2025-06-25 16:35:00|1657.1|1654.1|1656.6|1653.6|1657.6|1654.6|1656.6|1653.6|749
1750869600000|2025-06-25 16:40:00|1657.6|1654.6|1660.7|1657.7|1660.7|1657.7|1657.6|1654.6|348
1750869900000|2025-06-25 16:45:00|1659.7|1656.7|1659.7|1656.7|1660.7|1657.7|1658.7|1655.7|278
1750870200000|2025-06-25 16:50:00|1660.7|1657.7|1662.7|1659.7|1663.7|1660.7|1659.7|1656.7|1625
1750870500000|2025-06-25 16:55:00|1661.7|1658.7|1661.7|1658.7|1663.7|1660.7|1661.7|1658.7|756
1750923000000|2025-06-26 07:30:00|1656.8|1653.8|1656.4|1653.4|1660.3|1657.3|1654.3|1651.3|1219
1750923300000|2025-06-26 07:35:00|1657.4|1654.4|1654.4|1651.4|1657.4|1654.4|1653.9|1650.9|144
1750923600000|2025-06-26 07:40:00|1653.9|1650.9|1651.4|1648.4|1654.4|1651.4|1651.4|1648.4|343
1750923900000|2025-06-26 07:45:00|1652.4|1649.4|1651.4|1648.4|1652.4|1649.4|1648.4|1645.4|484
1750924200000|2025-06-26 07:50:00|1651.9|1648.9|1651.4|1648.4|1653.4|1650.4|1651.4|1648.4|134
1750924500000|2025-06-26 07:55:00|1652.4|1649.4|1652.4|1649.4|1653.4|1650.4|1651.4|1648.4|235
1750924800000|2025-06-26 08:00:00|1651.9|1648.9|1654.4|1651.4|1655.4|1652.4|1651.9|1648.9|174
1750925100000|2025-06-26 08:05:00|1654.9|1651.9|1656.4|1653.4|1656.4|1653.4|1654.4|1651.4|226
1750925400000|2025-06-26 08:10:00|1655.4|1652.4|1655.4|1652.4|1657.4|1654.4|1655.4|1652.4|131
1750925700000|2025-06-26 08:15:00|1656.4|1653.4|1654.4|1651.4|1656.4|1653.4|1654.4|1651.4|134
1750926000000|2025-06-26 08:20:00|1654.9|1651.9|1651.4|1648.4|1655.4|1652.4|1651.4|1648.4|115
1750926300000|2025-06-26 08:25:00|1650.4|1647.4|1648.4|1645.4|1650.4|1647.4|1648.4|1645.4|200
1750926600000|2025-06-26 08:30:00|1647.4|1644.4|1646.4|1643.4|1647.4|1644.4|1645.4|1642.4|255
1750926900000|2025-06-26 08:35:00|1646.9|1643.9|1645.4|1642.4|1647.4|1644.4|1645.4|1642.4|286
1750927200000|2025-06-26 08:40:00|1644.4|1641.4|1645.4|1642.4|1645.9|1642.9|1644.4|1641.4|133
1750927500000|2025-06-26 08:45:00|1646.4|1643.4|1647.4|1644.4|1648.4|1645.4|1645.9|1642.9|292
1750927800000|2025-06-26 08:50:00|1646.9|1643.9|1648.4|1645.4|1648.4|1645.4|1646.9|1643.9|90
1750928100000|2025-06-26 08:55:00|1647.9|1644.9|1648.4|1645.4|1648.4|1645.4|1647.9|1644.9|126
1750928400000|2025-06-26 09:00:00|1649.4|1646.4|1651.4|1648.4|1652.4|1649.4|1648.4|1645.4|268
1750928700000|2025-06-26 09:05:00|1650.4|1647.4|1648.4|1645.4|1650.4|1647.4|1647.4|1644.4|75
1750929000000|2025-06-26 09:10:00|1647.4|1644.4|1647.4|1644.4|1647.4|1644.4|1647.4|1644.4|114
1750929300000|2025-06-26 09:15:00|1648.4|1645.4|1647.4|1644.4|1648.4|1645.4|1647.4|1644.4|195
1750929600000|2025-06-26 09:20:00|1648.4|1645.4|1648.4|1645.4|1648.4|1645.4|1647.4|1644.4|60
1750929900000|2025-06-26 09:25:00|1647.4|1644.4|1647.4|1644.4|1647.4|1644.4|1647.4|1644.4|44
1750930200000|2025-06-26 09:30:00|||||||||23
1750930500000|2025-06-26 09:35:00|1648.4|1645.4|1647.9|1644.9|1648.4|1645.4|1647.4|1644.4|533
1750930800000|2025-06-26 09:40:00|1647.4|1644.4|1649.4|1646.4|1649.4|1646.4|1647.4|1644.4|127
1750931100000|2025-06-26 09:45:00|1649|1646|1648.9|1645.9|1649.5|1646.5|1648.5|1645.5|73
1750931400000|2025-06-26 09:50:00|1648.5|1645.5|1646.5|1643.5|1648.5|1645.5|1645.5|1642.5|81
1750931700000|2025-06-26 09:55:00|1647.5|1644.5|1647.5|1644.5|1647.5|1644.5|1647.5|1644.5|22
1750932000000|2025-06-26 10:00:00|1646.5|1643.5|1646.5|1643.5|1646.5|1643.5|1645.5|1642.5|81
1750932300000|2025-06-26 10:05:00|1647.4|1644.4|1647.5|1644.5|1647.5|1644.5|1647.4|1644.4|37
1750932600000|2025-06-26 10:10:00|1647.4|1644.4|1638.4|1635.4|1647.4|1644.4|1638.4|1635.4|313
1750932900000|2025-06-26 10:15:00|1638.9|1635.9|1639.4|1636.4|1640.4|1637.4|1638.4|1635.4|185
1750933200000|2025-06-26 10:20:00|1640.4|1637.4|1639.4|1636.4|1640.4|1637.4|1638.4|1635.4|547
1750933500000|2025-06-26 10:25:00|1640.4|1637.4|1638.4|1635.4|1640.4|1637.4|1638.4|1635.4|108
1750933800000|2025-06-26 10:30:00|1639.4|1636.4|1638.5|1635.5|1639.4|1636.4|1638.4|1635.4|305
1750934100000|2025-06-26 10:35:00|1639.4|1636.4|1637.9|1634.9|1640.9|1637.9|1636.5|1633.5|795
1750934400000|2025-06-26 10:40:00|1637.4|1634.4|1637.5|1634.5|1638.4|1635.4|1637|1634|198
1750934700000|2025-06-26 10:45:00|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|84
1750935000000|2025-06-26 10:50:00|1638|1635|1637.5|1634.5|1638.5|1635.5|1637.5|1634.5|50
1750935300000|2025-06-26 10:55:00|1638|1635|1638.5|1635.5|1639.5|1636.5|1638|1635|261
1750935600000|2025-06-26 11:00:00|1638|1635|1636.5|1633.5|1638.5|1635.5|1636.5|1633.5|158
1750935900000|2025-06-26 11:05:00|1635.5|1632.5|1636.5|1633.5|1636.5|1633.5|1635.5|1632.5|215
1750936200000|2025-06-26 11:10:00|1637.5|1634.5|1635.5|1632.5|1637.5|1634.5|1635.5|1632.5|221
1750936500000|2025-06-26 11:15:00|1634.5|1631.5|1634.5|1631.5|1635.5|1632.5|1634.5|1631.5|277
1750936800000|2025-06-26 11:20:00|||||||||280
1750937100000|2025-06-26 11:25:00|1635.5|1632.5|1635.5|1632.5|1635.5|1632.5|1634.5|1631.5|785
1750937400000|2025-06-26 11:30:00|1636.5|1633.5|1636.5|1633.5|1636.5|1633.5|1635.5|1632.5|845
1750937700000|2025-06-26 11:35:00|1635.5|1632.5|1635.5|1632.5|1635.5|1632.5|1635.5|1632.5|176
1750938000000|2025-06-26 11:40:00|||||||||86
1750938300000|2025-06-26 11:45:00|1636.5|1633.5|1638|1635|1638.5|1635.5|1636.5|1633.5|381
1750938600000|2025-06-26 11:50:00|1637.5|1634.5|1636.5|1633.5|1637.5|1634.5|1636.5|1633.5|472
1750938900000|2025-06-26 11:55:00|1637.5|1634.5|1637.5|1634.5|1637.5|1634.5|1636.5|1633.5|202
1750939200000|2025-06-26 12:00:00|1636.5|1633.5|1635.5|1632.5|1636.5|1633.5|1633.5|1630.5|696
1750939500000|2025-06-26 12:05:00|1634.5|1631.5|1633.5|1630.5|1634.5|1631.5|1633.5|1630.5|954
1750939800000|2025-06-26 12:10:00|1634|1631|1630.5|1627.5|1634.5|1631.5|1629.5|1626.5|1385
1750940100000|2025-06-26 12:15:00|1629.5|1626.5|1631.5|1628.5|1631.5|1628.5|1629.5|1626.5|891
1750940400000|2025-06-26 12:20:00|1632.5|1629.5|1629.5|1626.5|1632.5|1629.5|1629.5|1626.5|395
1750940700000|2025-06-26 12:25:00|1628.5|1625.5|1630.5|1627.5|1631.5|1628.5|1628.5|1625.5|660
1750941000000|2025-06-26 12:30:00|1629.5|1626.5|1630.5|1627.5|1630.5|1627.5|1626|1623|610
1750941300000|2025-06-26 12:35:00|1631.5|1628.5|1636.5|1633.5|1637.5|1634.5|1631.5|1628.5|925
1750941600000|2025-06-26 12:40:00|1636|1633|1633.5|1630.5|1639.5|1636.5|1633.5|1630.5|1259
1750941900000|2025-06-26 12:45:00|1634.5|1631.5|1636.5|1633.5|1637.5|1634.5|1634.5|1631.5|166
1750942200000|2025-06-26 12:50:00|1635.5|1632.5|1635.5|1632.5|1636.5|1633.5|1634.5|1631.5|147
1750942500000|2025-06-26 12:55:00|1634.5|1631.5|1635.5|1632.5|1635.5|1632.5|1634.5|1631.5|316
1750942800000|2025-06-26 13:00:00|1634.5|1631.5|1637.5|1634.5|1637.5|1634.5|1634.5|1631.5|326
1750943100000|2025-06-26 13:05:00|1636.5|1633.5|1633.5|1630.5|1637.5|1634.5|1633.5|1630.5|570
1750943400000|2025-06-26 13:10:00|1634.5|1631.5|1635.5|1632.5|1638.5|1635.5|1634.5|1631.5|901
1750943700000|2025-06-26 13:15:00|1634.5|1631.5|1634.5|1631.5|1635.5|1632.5|1633.5|1630.5|349
1750944000000|2025-06-26 13:20:00|1633.5|1630.5|1635.5|1632.5|1635.5|1632.5|1633.5|1630.5|300
1750944300000|2025-06-26 13:25:00|1636.5|1633.5|1636.5|1633.5|1637.5|1634.5|1635.5|1632.5|253
1750944600000|2025-06-26 13:30:00|1637|1634|1635.6|1632.6|1637|1634|1635.1|1632.1|157
1750944900000|2025-06-26 13:35:00|1634.6|1631.6|1633.6|1630.6|1635.6|1632.6|1632.6|1629.6|351
1750945200000|2025-06-26 13:40:00|1632.6|1629.6|1631.6|1628.6|1633.6|1630.6|1631.6|1628.6|555
1750945500000|2025-06-26 13:45:00|1630.6|1627.6|1633.6|1630.6|1633.6|1630.6|1628.6|1625.6|840
1750945800000|2025-06-26 13:50:00|1632.6|1629.6|1641.1|1638.1|1641.6|1638.6|1632.6|1629.6|522
1750946100000|2025-06-26 13:55:00|1640.6|1637.6|1640.6|1637.6|1643.6|1640.6|1639.6|1636.6|748
1750946400000|2025-06-26 14:00:00|1639.6|1636.6|1641.6|1638.6|1641.6|1638.6|1639.6|1636.6|204
1750946700000|2025-06-26 14:05:00|1639.6|1636.6|1643.6|1640.6|1643.6|1640.6|1639.6|1636.6|320
1750947000000|2025-06-26 14:10:00|1643.1|1640.1|1647.6|1644.6|1648.6|1645.6|1642.6|1639.6|1866
1750947300000|2025-06-26 14:15:00|1648.6|1645.6|1644.6|1641.6|1650.6|1647.6|1644.6|1641.6|666
1750947600000|2025-06-26 14:20:00|1644.1|1641.1|1642.6|1639.6|1645.1|1642.1|1642.6|1639.6|400
1750947900000|2025-06-26 14:25:00|1641.6|1638.6|1643.6|1640.6|1643.6|1640.6|1641.6|1638.6|285
1750948200000|2025-06-26 14:30:00|1641.6|1638.6|1644.6|1641.6|1644.6|1641.6|1641.6|1638.6|625
1750948500000|2025-06-26 14:35:00|1643.6|1640.6|1644.6|1641.6|1645.6|1642.6|1643.6|1640.6|810
1750948800000|2025-06-26 14:40:00|1645.1|1642.1|1643.6|1640.6|1645.6|1642.6|1642.6|1639.6|678
1750949100000|2025-06-26 14:45:00|1644.6|1641.6|1645.6|1642.6|1646.6|1643.6|1643.6|1640.6|1312
1750949400000|2025-06-26 14:50:00|1645.1|1642.1|1647.6|1644.6|1650.6|1647.6|1645.1|1642.1|1099
1750949700000|2025-06-26 14:55:00|1646.6|1643.6|1648.6|1645.6|1650.6|1647.6|1646.6|1643.6|462
1750950000000|2025-06-26 15:00:00|1649.6|1646.6|1648.6|1645.6|1649.6|1646.6|1647.6|1644.6|535
1750950300000|2025-06-26 15:05:00|1649.6|1646.6|1652.6|1649.6|1652.6|1649.6|1649.6|1646.6|505
1750950600000|2025-06-26 15:10:00|1651.6|1648.6|1653.6|1650.6|1654.6|1651.6|1651.6|1648.6|405
1750950900000|2025-06-26 15:15:00|1654.1|1651.1|1651.6|1648.6|1654.6|1651.6|1651.6|1648.6|296
1750951200000|2025-06-26 15:20:00|1650.6|1647.6|1649.6|1646.6|1651.6|1648.6|1649.6|1646.6|305
1750951500000|2025-06-26 15:25:00|1648.6|1645.6|1649.6|1646.6|1649.6|1646.6|1648.6|1645.6|210
1750951800000|2025-06-26 15:30:00|1648.6|1645.6|1647.6|1644.6|1649.6|1646.6|1646.6|1643.6|455
1750952100000|2025-06-26 15:35:00|1646.6|1643.6|1647.6|1644.6|1647.6|1644.6|1646.6|1643.6|628
1750952400000|2025-06-26 15:40:00|1646.6|1643.6|1646.6|1643.6|1648.6|1645.6|1646.6|1643.6|248
1750952700000|2025-06-26 15:45:00|1647.1|1644.1|1647.6|1644.6|1647.6|1644.6|1646.6|1643.6|257
1750953000000|2025-06-26 15:50:00|1648.6|1645.6|1648.6|1645.6|1649.6|1646.6|1648.6|1645.6|352
1750953300000|2025-06-26 15:55:00|1647.6|1644.6|1647.6|1644.6|1648.6|1645.6|1647.6|1644.6|198
1750953600000|2025-06-26 16:00:00|1646.6|1643.6|1646.6|1643.6|1647.6|1644.6|1646.6|1643.6|660
1750953900000|2025-06-26 16:05:00|1647.6|1644.6|1646.6|1643.6|1647.6|1644.6|1646.6|1643.6|420
1750954200000|2025-06-26 16:10:00|1647.1|1644.1|1646.6|1643.6|1647.6|1644.6|1646.6|1643.6|167
1750954500000|2025-06-26 16:15:00|1647.6|1644.6|1647.6|1644.6|1648.6|1645.6|1646.6|1643.6|673
1750954800000|2025-06-26 16:20:00|1646.6|1643.6|1646.6|1643.6|1646.6|1643.6|1646.6|1643.6|463
1750955100000|2025-06-26 16:25:00|1643.6|1640.6|1645.6|1642.6|1645.6|1642.6|1643.6|1640.6|281
1750955400000|2025-06-26 16:30:00|1646.6|1643.6|1645.6|1642.6|1647.6|1644.6|1644.6|1641.6|375
1750955700000|2025-06-26 16:35:00|1643.6|1640.6|1643.7|1640.7|1643.7|1640.7|1642.6|1639.6|375
1750956000000|2025-06-26 16:40:00|1644.7|1641.7|1644.7|1641.7|1644.7|1641.7|1643.7|1640.7|475
1750956300000|2025-06-26 16:45:00|1643.2|1640.2|1646.7|1643.7|1646.7|1643.7|1643.2|1640.2|542
1750956600000|2025-06-26 16:50:00|1645.7|1642.7|1641.7|1638.7|1645.7|1642.7|1640.7|1637.7|3050
1750956900000|2025-06-26 16:55:00|1640.7|1637.7|1639.7|1636.7|1642.7|1639.7|1638.7|1635.7|2118
1751009400000|2025-06-27 07:30:00|1647.3|1644.3|1643.3|1640.3|1650.3|1647.3|1641.3|1638.3|363
1751009700000|2025-06-27 07:35:00|1644.3|1641.3|1643.3|1640.3|1646.3|1643.3|1643.3|1640.3|96
1751010000000|2025-06-27 07:40:00|1642.3|1639.3|1643.3|1640.3|1645.3|1642.3|1642.3|1639.3|73
1751010300000|2025-06-27 07:45:00|1645.3|1642.3|1647.3|1644.3|1648.3|1645.3|1642.8|1639.8|503
1751010600000|2025-06-27 07:50:00|1649.3|1646.3|1656.3|1653.3|1656.3|1653.3|1649.3|1646.3|1318
1751010900000|2025-06-27 07:55:00|1657.3|1654.3|1662.8|1659.8|1662.8|1659.8|1657.3|1654.3|246
1751011200000|2025-06-27 08:00:00|1662.3|1659.3|1660.3|1657.3|1662.8|1659.8|1659.8|1656.8|499
1751011500000|2025-06-27 08:05:00|1659.3|1656.3|1660.8|1657.8|1662.3|1659.3|1659.3|1656.3|462
1751011800000|2025-06-27 08:10:00|1660.3|1657.3|1658.3|1655.3|1660.3|1657.3|1658.3|1655.3|169
1751012100000|2025-06-27 08:15:00|1656.3|1653.3|1657.3|1654.3|1657.3|1654.3|1656.3|1653.3|160
1751012400000|2025-06-27 08:20:00|1656.8|1653.8|1655.3|1652.3|1656.8|1653.8|1655.3|1652.3|54
1751012700000|2025-06-27 08:25:00|1654.3|1651.3|1655.3|1652.3|1656.3|1653.3|1653.3|1650.3|100
1751013000000|2025-06-27 08:30:00|1656.3|1653.3|1658.3|1655.3|1658.3|1655.3|1656.3|1653.3|70
1751013300000|2025-06-27 08:35:00|1659.3|1656.3|1660.3|1657.3|1661.3|1658.3|1659.3|1656.3|382
1751013600000|2025-06-27 08:40:00|1660.8|1657.8|1661.3|1658.3|1662.3|1659.3|1660.8|1657.8|75
1751013900000|2025-06-27 08:45:00|1662.3|1659.3|1661.3|1658.3|1662.3|1659.3|1661.3|1658.3|125
1751014200000|2025-06-27 08:50:00|1660.3|1657.3|1659.3|1656.3|1660.3|1657.3|1659.3|1656.3|315
1751014500000|2025-06-27 08:55:00|||||||||24
1751014800000|2025-06-27 09:00:00|1658.3|1655.3|1659.3|1656.3|1659.3|1656.3|1657.3|1654.3|79
1751015100000|2025-06-27 09:05:00|1658.3|1655.3|1658.3|1655.3|1659.3|1656.3|1657.3|1654.3|183
1751015400000|2025-06-27 09:10:00|1657.3|1654.3|1658.3|1655.3|1658.8|1655.8|1657.3|1654.3|96
1751015700000|2025-06-27 09:15:00|1658.8|1655.8|1659.3|1656.3|1659.3|1656.3|1657.3|1654.3|27
1751016000000|2025-06-27 09:20:00|1658.3|1655.3|1659.3|1656.3|1660.3|1657.3|1657.3|1654.3|114
1751016300000|2025-06-27 09:25:00|1658.3|1655.3|1658.3|1655.3|1658.3|1655.3|1657.3|1654.3|68
1751016600000|2025-06-27 09:30:00|1657.3|1654.3|1658.3|1655.3|1658.3|1655.3|1655.3|1652.3|89
1751016900000|2025-06-27 09:35:00|1659.3|1656.3|1658.3|1655.3|1659.3|1656.3|1657.3|1654.3|136
1751017200000|2025-06-27 09:40:00|1658.8|1655.8|1658.8|1655.8|1659.3|1656.3|1658.3|1655.3|49
1751017500000|2025-06-27 09:45:00|1658.3|1655.3|1659.3|1656.3|1659.8|1656.8|1658.3|1655.3|25
1751017800000|2025-06-27 09:50:00|1660.3|1657.3|1659.3|1656.3|1660.3|1657.3|1659.3|1656.3|22
1751018100000|2025-06-27 09:55:00|1658.3|1655.3|1662.3|1659.3|1662.3|1659.3|1658.3|1655.3|207
1751018400000|2025-06-27 10:00:00|1663.3|1660.3|1662.3|1659.3|1664.3|1661.3|1661.3|1658.3|354
1751018700000|2025-06-27 10:05:00|1663.3|1660.3|1663.3|1660.3|1663.8|1660.8|1663.3|1660.3|77
1751019000000|2025-06-27 10:10:00|1664.3|1661.3|1662.3|1659.3|1664.3|1661.3|1662.3|1659.3|215
1751019300000|2025-06-27 10:15:00|1662.8|1659.8|1663.3|1660.3|1663.3|1660.3|1662.8|1659.8|25
1751019600000|2025-06-27 10:20:00|1662.3|1659.3|1661.3|1658.3|1662.3|1659.3|1661.3|1658.3|88
1751019900000|2025-06-27 10:25:00|1660.3|1657.3|1660.3|1657.3|1660.3|1657.3|1660.3|1657.3|89
1751020200000|2025-06-27 10:30:00|1659.4|1656.4|1659.4|1656.4|1661.4|1658.4|1659.4|1656.4|102
1751020500000|2025-06-27 10:35:00|1660.3|1657.3|1661.4|1658.4|1661.4|1658.4|1659.4|1656.4|92
1751020800000|2025-06-27 10:40:00|||||||||7
1751021100000|2025-06-27 10:45:00|1662.4|1659.4|1662.4|1659.4|1662.4|1659.4|1662.4|1659.4|39
1751021400000|2025-06-27 10:50:00|1661.4|1658.4|1661.4|1658.4|1661.4|1658.4|1661.4|1658.4|28
1751021700000|2025-06-27 10:55:00|1662.4|1659.4|1661.4|1658.4|1662.4|1659.4|1661.4|1658.4|60
1751022000000|2025-06-27 11:00:00|1662.4|1659.4|1661.4|1658.4|1662.4|1659.4|1661.4|1658.4|59
1751022300000|2025-06-27 11:05:00|1662.4|1659.4|1662.4|1659.4|1662.4|1659.4|1661.4|1658.4|46
1751022600000|2025-06-27 11:10:00|1663.4|1660.4|1663.4|1660.4|1663.4|1660.4|1663.4|1660.4|30
1751022900000|2025-06-27 11:15:00|1664.4|1661.4|1664.4|1661.4|1664.4|1661.4|1664.4|1661.4|52
1751023200000|2025-06-27 11:20:00|1663.4|1660.4|1664.4|1661.4|1664.4|1661.4|1663.4|1660.4|84
1751023500000|2025-06-27 11:25:00|1665.4|1662.4|1665.4|1662.4|1666.4|1663.4|1665.4|1662.4|274
1751023800000|2025-06-27 11:30:00|1664.4|1661.4|1665.4|1662.4|1665.4|1662.4|1664.4|1661.4|77
1751024100000|2025-06-27 11:35:00|1666.4|1663.4|1666.4|1663.4|1666.4|1663.4|1665.9|1662.9|126
1751024400000|2025-06-27 11:40:00|1668.4|1665.4|1669.4|1666.4|1670.4|1667.4|1668.4|1665.4|176
1751024700000|2025-06-27 11:45:00|1669.9|1666.9|1668.4|1665.4|1670.4|1667.4|1667.4|1664.4|155
1751025000000|2025-06-27 11:50:00|1668.9|1665.9|1668.4|1665.4|1669.4|1666.4|1667.4|1664.4|269
1751025300000|2025-06-27 11:55:00|1667.4|1664.4|1669.4|1666.4|1669.4|1666.4|1667.4|1664.4|113
1751025600000|2025-06-27 12:00:00|1668.9|1665.9|1671.4|1668.4|1672.4|1669.4|1668.9|1665.9|555
1751025900000|2025-06-27 12:05:00|1670.4|1667.4|1669.4|1666.4|1671.4|1668.4|1669.4|1666.4|219
1751026200000|2025-06-27 12:10:00|1669.9|1666.9|1674.4|1671.4|1675.4|1672.4|1669.4|1666.4|1073
1751026500000|2025-06-27 12:15:00|1673.4|1670.4|1670.4|1667.4|1674.4|1671.4|1669.4|1666.4|383
1751026800000|2025-06-27 12:20:00|1669.4|1666.4|1672.4|1669.4|1672.4|1669.4|1669.4|1666.4|163
1751027100000|2025-06-27 12:25:00|1671.4|1668.4|1671.4|1668.4|1672.4|1669.4|1671.4|1668.4|171
1751027400000|2025-06-27 12:30:00|1670.4|1667.4|1671.4|1668.4|1671.4|1668.4|1669.4|1666.4|212
1751027700000|2025-06-27 12:35:00|1670.4|1667.4|1670.4|1667.4|1673.4|1670.4|1670.4|1667.4|445
1751028000000|2025-06-27 12:40:00|1671.4|1668.4|1672.4|1669.4|1672.4|1669.4|1671.4|1668.4|130
1751028300000|2025-06-27 12:45:00|1671.4|1668.4|1670.4|1667.4|1671.4|1668.4|1670.4|1667.4|112
1751028600000|2025-06-27 12:50:00|||||||||60
1751028900000|2025-06-27 12:55:00|1668.4|1665.4|1668.4|1665.4|1669.4|1666.4|1667.4|1664.4|223
1751029200000|2025-06-27 13:00:00|1669.4|1666.4|1668.4|1665.4|1669.4|1666.4|1667.4|1664.4|870
1751029500000|2025-06-27 13:05:00|1667.4|1664.4|1666.4|1663.4|1667.4|1664.4|1665.4|1662.4|311
1751029800000|2025-06-27 13:10:00|1665.4|1662.4|1668.4|1665.4|1668.4|1665.4|1665.4|1662.4|192
1751030100000|2025-06-27 13:15:00|1667.4|1664.4|1670.4|1667.4|1670.4|1667.4|1666.4|1663.4|342
1751030400000|2025-06-27 13:20:00|1671.4|1668.4|1670.4|1667.4|1673.4|1670.4|1670.4|1667.4|430
1751030700000|2025-06-27 13:25:00|1671.4|1668.4|1671.4|1668.4|1673.4|1670.4|1670.4|1667.4|528
1751031000000|2025-06-27 13:30:00|1670.4|1667.4|1667.4|1664.4|1670.4|1667.4|1667.4|1664.4|424
1751031300000|2025-06-27 13:35:00|1668.4|1665.4|1667.4|1664.4|1669.4|1666.4|1667.4|1664.4|177
1751031600000|2025-06-27 13:40:00|1666.4|1663.4|1671.4|1668.4|1671.4|1668.4|1666.4|1663.4|331
1751031900000|2025-06-27 13:45:00|1669.5|1666.5|1669.4|1666.4|1669.5|1666.5|1667.4|1664.4|204
1751032200000|2025-06-27 13:50:00|1668.4|1665.4|1667.4|1664.4|1668.4|1665.4|1667.4|1664.4|244
1751032500000|2025-06-27 13:55:00|1665.4|1662.4|1663.4|1660.4|1665.4|1662.4|1663.4|1660.4|393
1751032800000|2025-06-27 14:00:00|1663.5|1660.5|1664.4|1661.4|1665.4|1662.4|1663.4|1660.4|275
1751033100000|2025-06-27 14:05:00|1663.4|1660.4|1669.5|1666.5|1669.5|1666.5|1663.4|1660.4|377
1751033400000|2025-06-27 14:10:00|1669|1666|1665.5|1662.5|1669|1666|1664.5|1661.5|228
1751033700000|2025-06-27 14:15:00|||||||||170
1751034000000|2025-06-27 14:20:00|1666|1663|1667|1664|1667.5|1664.5|1665.5|1662.5|446
1751034300000|2025-06-27 14:25:00|1666.5|1663.5|1667.5|1664.5|1668.5|1665.5|1666.5|1663.5|105
1751034600000|2025-06-27 14:30:00|1668|1665|1668.5|1665.5|1668.5|1665.5|1665.5|1662.5|240
1751034900000|2025-06-27 14:35:00|1667.5|1664.5|1669.5|1666.5|1671.5|1668.5|1667.5|1664.5|325
1751035200000|2025-06-27 14:40:00|1668.5|1665.5|1668.5|1665.5|1669.5|1666.5|1668.5|1665.5|128
1751035500000|2025-06-27 14:45:00|1670.5|1667.5|1669.5|1666.5|1670.5|1667.5|1668.5|1665.5|697
1751035800000|2025-06-27 14:50:00|1668.5|1665.5|1667.5|1664.5|1669.5|1666.5|1666.5|1663.5|720
1751036100000|2025-06-27 14:55:00|1666.5|1663.5|1667.5|1664.5|1667.5|1664.5|1665.5|1662.5|228
1751036400000|2025-06-27 15:00:00|1666.5|1663.5|1667.5|1664.5|1668.5|1665.5|1666.5|1663.5|221
1751036700000|2025-06-27 15:05:00|1666.5|1663.5|1669.5|1666.5|1669.5|1666.5|1666.5|1663.5|221
1751037000000|2025-06-27 15:10:00|1670.5|1667.5|1673.5|1670.5|1673.5|1670.5|1670.5|1667.5|321
1751037300000|2025-06-27 15:15:00|1672.5|1669.5|1673.5|1670.5|1673.5|1670.5|1671.5|1668.5|282
1751037600000|2025-06-27 15:20:00|1674.5|1671.5|1673.5|1670.5|1674.5|1671.5|1672.5|1669.5|348
1751037900000|2025-06-27 15:25:00|1672.5|1669.5|1674.5|1671.5|1674.5|1671.5|1671.5|1668.5|159
1751038200000|2025-06-27 15:30:00|1673.5|1670.5|1672.5|1669.5|1674.5|1671.5|1672.5|1669.5|320
1751038500000|2025-06-27 15:35:00|1673.5|1670.5|1674.5|1671.5|1675.5|1672.5|1672.5|1669.5|731
1751038800000|2025-06-27 15:40:00|1673.5|1670.5|1672.5|1669.5|1673.5|1670.5|1671.5|1668.5|327
1751039100000|2025-06-27 15:45:00|1671.5|1668.5|1673.5|1670.5|1674.5|1671.5|1671.5|1668.5|271
1751039400000|2025-06-27 15:50:00|1672.5|1669.5|1673.5|1670.5|1673.5|1670.5|1672.5|1669.5|109
1751039700000|2025-06-27 15:55:00|1674.5|1671.5|1673.5|1670.5|1674.5|1671.5|1673.5|1670.5|234
1751040000000|2025-06-27 16:00:00|1674.5|1671.5|1674.5|1671.5|1674.5|1671.5|1673.5|1670.5|281
1751040300000|2025-06-27 16:05:00|1675.5|1672.5|1676.5|1673.5|1676.5|1673.5|1674.5|1671.5|567
1751040600000|2025-06-27 16:10:00|1675.5|1672.5|1676|1673|1676.5|1673.5|1674.5|1671.5|284
1751040900000|2025-06-27 16:15:00|1675.5|1672.5|1674.5|1671.5|1675.5|1672.5|1674.5|1671.5|195
1751041200000|2025-06-27 16:20:00|1675.5|1672.5|1676.5|1673.5|1676.5|1673.5|1674.5|1671.5|480
1751041500000|2025-06-27 16:25:00|1675.5|1672.5|1676.5|1673.5|1676.5|1673.5|1675.5|1672.5|875
1751041800000|2025-06-27 16:30:00|1678.5|1675.5|1680.5|1677.5|1681.5|1678.5|1678.5|1675.5|1095
1751042100000|2025-06-27 16:35:00|1679.5|1676.5|1674.5|1671.5|1680.5|1677.5|1674.5|1671.5|772
1751042400000|2025-06-27 16:40:00|1673.5|1670.5|1676.5|1673.5|1677.5|1674.5|1672.5|1669.5|424
1751042700000|2025-06-27 16:45:00|1675.5|1672.5|1671.5|1668.5|1675.5|1672.5|1671.5|1668.5|936
1751043000000|2025-06-27 16:50:00|1673.5|1670.5|1672.5|1669.5|1675.5|1672.5|1672.5|1669.5|1944
1751043300000|2025-06-27 16:55:00|1672|1669|1671.5|1668.5|1672|1669|1668.5|1665.5|1076
1751268600000|2025-06-30 07:30:00|1667.4|1664.4|1671.4|1668.4|1676.9|1673.9|1667.4|1664.4|585
1751268900000|2025-06-30 07:35:00|1671.5|1668.5|1667.5|1664.5|1672.4|1669.4|1667.4|1664.4|120
1751269200000|2025-06-30 07:40:00|1667.4|1664.4|1666.5|1663.5|1668.5|1665.5|1666.4|1663.4|90
1751269500000|2025-06-30 07:45:00|1666.4|1663.4|1660.5|1657.5|1666.4|1663.4|1659.5|1656.5|444
1751269800000|2025-06-30 07:50:00|1659.5|1656.5|1658.5|1655.5|1661.5|1658.5|1657.5|1654.5|335
1751270100000|2025-06-30 07:55:00|1657.5|1654.5|1651.5|1648.5|1657.5|1654.5|1650.5|1647.5|646
1751270400000|2025-06-30 08:00:00|1650.5|1647.5|1647.5|1644.5|1651.5|1648.5|1646.5|1643.5|766
1751270700000|2025-06-30 08:05:00|1646.5|1643.5|1649.5|1646.5|1650|1647|1646.5|1643.5|638
1751271000000|2025-06-30 08:10:00|1650.5|1647.5|1650.5|1647.5|1650.5|1647.5|1649.5|1646.5|665
1751271300000|2025-06-30 08:15:00|1649.6|1646.6|1648.5|1645.5|1649.6|1646.6|1648.5|1645.5|88
1751271600000|2025-06-30 08:20:00|1647.5|1644.5|1640.6|1637.6|1648.5|1645.5|1640.1|1637.1|1123
1751271900000|2025-06-30 08:25:00|1641.6|1638.6|1638.6|1635.6|1641.6|1638.6|1635.6|1632.6|770
1751272200000|2025-06-30 08:30:00|1639.1|1636.1|1640.6|1637.6|1641.6|1638.6|1638.6|1635.6|644
1751272500000|2025-06-30 08:35:00|1639.6|1636.6|1640.6|1637.6|1642.6|1639.6|1639.6|1636.6|246
1751272800000|2025-06-30 08:40:00|1641.6|1638.6|1640.6|1637.6|1641.6|1638.6|1640.6|1637.6|100
1751273100000|2025-06-30 08:45:00|1640.1|1637.1|1640.6|1637.6|1641.6|1638.6|1638.6|1635.6|217
1751273400000|2025-06-30 08:50:00|1641.6|1638.6|1639.6|1636.6|1641.6|1638.6|1639.6|1636.6|100
1751273700000|2025-06-30 08:55:00|||||||||42
1751274000000|2025-06-30 09:00:00|1641.6|1638.6|1637.6|1634.6|1641.6|1638.6|1636.6|1633.6|240
1751274300000|2025-06-30 09:05:00|1638.6|1635.6|1638.6|1635.6|1639.6|1636.6|1638.6|1635.6|65
1751274600000|2025-06-30 09:10:00|1639.6|1636.6|1639.6|1636.6|1640.6|1637.6|1638.6|1635.6|232
1751274900000|2025-06-30 09:15:00|1640.6|1637.6|1642.6|1639.6|1644.5|1641.5|1639.6|1636.6|100
1751275200000|2025-06-30 09:20:00|1643.6|1640.6|1640.6|1637.6|1643.6|1640.6|1640.6|1637.6|115
1751275500000|2025-06-30 09:25:00|1640.5|1637.5|1638.1|1635.1|1640.6|1637.6|1637.6|1634.6|66
1751275800000|2025-06-30 09:30:00|1637.6|1634.6|1640.6|1637.6|1641.6|1638.6|1637.6|1634.6|183
1751276100000|2025-06-30 09:35:00|1640.5|1637.5|1640.6|1637.6|1640.6|1637.6|1638.6|1635.6|145
1751276400000|2025-06-30 09:40:00|1640.1|1637.1|1641.6|1638.6|1641.6|1638.6|1639.6|1636.6|48
1751276700000|2025-06-30 09:45:00|1640.6|1637.6|1640.6|1637.6|1640.6|1637.6|1640.1|1637.1|119
1751277000000|2025-06-30 09:50:00|1641.6|1638.6|1640.6|1637.6|1641.6|1638.6|1640.6|1637.6|117
1751277300000|2025-06-30 09:55:00|1641.6|1638.6|1641.6|1638.6|1641.6|1638.6|1640.6|1637.6|36
1751277600000|2025-06-30 10:00:00|1640.6|1637.6|1639.6|1636.6|1640.6|1637.6|1639.6|1636.6|126
1751277900000|2025-06-30 10:05:00|1638.6|1635.6|1640.6|1637.6|1640.6|1637.6|1638.6|1635.6|231
1751278200000|2025-06-30 10:10:00|1641.6|1638.6|1640.6|1637.6|1641.6|1638.6|1640.6|1637.6|138
1751278500000|2025-06-30 10:15:00|||||||||120
1751278800000|2025-06-30 10:20:00|||||||||67
1751279100000|2025-06-30 10:25:00|1638.7|1635.7|1640.6|1637.6|1640.6|1637.6|1638.7|1635.7|190
1751279400000|2025-06-30 10:30:00|1640.7|1637.7|1640.7|1637.7|1641.6|1638.6|1640.6|1637.6|35
1751279700000|2025-06-30 10:35:00|1640.6|1637.6|1640.6|1637.6|1640.7|1637.7|1640.6|1637.6|7
1751280000000|2025-06-30 10:40:00|1640.7|1637.7|1641.7|1638.7|1641.7|1638.7|1640.6|1637.6|75
1751280300000|2025-06-30 10:45:00|1641.6|1638.6|1641.6|1638.6|1642.6|1639.6|1641.6|1638.6|58
1751280600000|2025-06-30 10:50:00|1640.6|1637.6|1640.6|1637.6|1641.6|1638.6|1640.6|1637.6|92
1751280900000|2025-06-30 10:55:00|1640.7|1637.7|1639.7|1636.7|1641.6|1638.6|1639.7|1636.7|68
1751281200000|2025-06-30 11:00:00|1640.6|1637.6|1640.7|1637.7|1641.6|1638.6|1640.1|1637.1|106
1751281500000|2025-06-30 11:05:00|||||||||19
1751281800000|2025-06-30 11:10:00|1640.6|1637.6|1640.7|1637.7|1641.2|1638.2|1640.6|1637.6|22
1751282100000|2025-06-30 11:15:00|1641.7|1638.7|1639.7|1636.7|1642.7|1639.7|1639.7|1636.7|82
1751282400000|2025-06-30 11:20:00|1640.6|1637.6|1640.7|1637.7|1640.7|1637.7|1639.7|1636.7|112
1751282700000|2025-06-30 11:25:00|1640.6|1637.6|1639.7|1636.7|1640.6|1637.6|1638.7|1635.7|337
1751283000000|2025-06-30 11:30:00|1640.6|1637.6|1641.6|1638.6|1641.7|1638.7|1639.6|1636.6|121
1751283300000|2025-06-30 11:35:00|1640.7|1637.7|1639.7|1636.7|1640.7|1637.7|1639.6|1636.6|168
1751283600000|2025-06-30 11:40:00|1640.6|1637.6|1640.7|1637.7|1640.7|1637.7|1640.6|1637.6|413
1751283900000|2025-06-30 11:45:00|1642.6|1639.6|1641.1|1638.1|1642.6|1639.6|1640.7|1637.7|674
1751284200000|2025-06-30 11:50:00|1640.7|1637.7|1639.7|1636.7|1640.7|1637.7|1639.7|1636.7|53
1751284500000|2025-06-30 11:55:00|1639.6|1636.6|1639.7|1636.7|1639.7|1636.7|1639.6|1636.6|24
1751284800000|2025-06-30 12:00:00|1639.6|1636.6|1637.7|1634.7|1640.6|1637.6|1637.7|1634.7|916
1751285100000|2025-06-30 12:05:00|1636.7|1633.7|1635.7|1632.7|1636.7|1633.7|1635.7|1632.7|108
1751285400000|2025-06-30 12:10:00|1636.7|1633.7|1634.7|1631.7|1636.7|1633.7|1634.7|1631.7|462
1751285700000|2025-06-30 12:15:00|1632.7|1629.7|1633.7|1630.7|1633.7|1630.7|1629.7|1626.7|851
1751286000000|2025-06-30 12:20:00|1632.7|1629.7|1630.7|1627.7|1632.7|1629.7|1630.7|1627.7|272
1751286300000|2025-06-30 12:25:00|1629.7|1626.7|1634.7|1631.7|1634.7|1631.7|1629.7|1626.7|346
1751286600000|2025-06-30 12:30:00|1633.7|1630.7|1634.7|1631.7|1634.7|1631.7|1632.7|1629.7|219
1751286900000|2025-06-30 12:35:00|1633.7|1630.7|1635.7|1632.7|1636.7|1633.7|1633.7|1630.7|386
1751287200000|2025-06-30 12:40:00|1634.7|1631.7|1633.8|1630.8|1634.7|1631.7|1633.7|1630.7|223
1751287500000|2025-06-30 12:45:00|1634.8|1631.8|1632.8|1629.8|1634.8|1631.8|1631.8|1628.8|150
1751287800000|2025-06-30 12:50:00|1631.8|1628.8|1636.7|1633.7|1637.8|1634.8|1631.8|1628.8|418
1751288100000|2025-06-30 12:55:00|1636.8|1633.8|1637.8|1634.8|1637.8|1634.8|1634.7|1631.7|282
1751288400000|2025-06-30 13:00:00|1636.8|1633.8|1639.8|1636.8|1641.3|1638.3|1635.8|1632.8|741
1751288700000|2025-06-30 13:05:00|1640.8|1637.8|1641.8|1638.8|1645.7|1642.7|1640.8|1637.8|543
1751289000000|2025-06-30 13:10:00|1642.8|1639.8|1642.8|1639.8|1644.7|1641.7|1641.7|1638.7|485
1751289300000|2025-06-30 13:15:00|1642.7|1639.7|1643.8|1640.8|1643.8|1640.8|1641.8|1638.8|159
1751289600000|2025-06-30 13:20:00|1645.7|1642.7|1641.8|1638.8|1645.7|1642.7|1641.8|1638.8|495
1751289900000|2025-06-30 13:25:00|1642.8|1639.8|1642.8|1639.8|1644.8|1641.8|1641.8|1638.8|314
1751290200000|2025-06-30 13:30:00|1643.7|1640.7|1640.8|1637.8|1643.8|1640.8|1640.8|1637.8|285
1751290500000|2025-06-30 13:35:00|1641.8|1638.8|1639.8|1636.8|1641.8|1638.8|1639.8|1636.8|375
1751290800000|2025-06-30 13:40:00|1638.8|1635.8|1635.8|1632.8|1638.8|1635.8|1635.8|1632.8|734
1751291100000|2025-06-30 13:45:00|1634.8|1631.8|1640.8|1637.8|1641.8|1638.8|1634.8|1631.8|963
1751291400000|2025-06-30 13:50:00|1640.7|1637.7|1644.7|1641.7|1644.7|1641.7|1639.8|1636.8|559
1751291700000|2025-06-30 13:55:00|1645.7|1642.7|1650.7|1647.7|1652.7|1649.7|1644.8|1641.8|1401
1751292000000|2025-06-30 14:00:00|1650.8|1647.8|1649.8|1646.8|1652.7|1649.7|1649.7|1646.7|392
1751292300000|2025-06-30 14:05:00|1648.8|1645.8|1644.8|1641.8|1648.8|1645.8|1644.8|1641.8|235
1751292600000|2025-06-30 14:10:00|1643.8|1640.8|1645.8|1642.8|1645.8|1642.8|1641.8|1638.8|457
1751292900000|2025-06-30 14:15:00|1644.8|1641.8|1647.7|1644.7|1647.8|1644.8|1644.8|1641.8|240
1751293200000|2025-06-30 14:20:00|1644.8|1641.8|1642.8|1639.8|1645.8|1642.8|1642.8|1639.8|280
1751293500000|2025-06-30 14:25:00|1641.8|1638.8|1640.8|1637.8|1641.8|1638.8|1640.8|1637.8|252
1751293800000|2025-06-30 14:30:00|1639.8|1636.8|1636.8|1633.8|1639.8|1636.8|1636.8|1633.8|280
1751294100000|2025-06-30 14:35:00|1637.8|1634.8|1635.8|1632.8|1637.8|1634.8|1635.8|1632.8|191
1751294400000|2025-06-30 14:40:00|1634.8|1631.8|1634.8|1631.8|1636.8|1633.8|1634.8|1631.8|399
1751294700000|2025-06-30 14:45:00|1635.8|1632.8|1638.8|1635.8|1640.8|1637.8|1635.8|1632.8|371
1751295000000|2025-06-30 14:50:00|1636.9|1633.9|1633.9|1630.9|1636.9|1633.9|1633.9|1630.9|370
1751295300000|2025-06-30 14:55:00|||||||||355
1751295600000|2025-06-30 15:00:00|1634.4|1631.4|1636.8|1633.8|1636.8|1633.8|1632.9|1629.9|387
1751295900000|2025-06-30 15:05:00|1635.9|1632.9|1636.8|1633.8|1637.8|1634.8|1635.9|1632.9|224
1751296200000|2025-06-30 15:10:00|1635.9|1632.9|1634.9|1631.9|1635.9|1632.9|1633.9|1630.9|188
1751296500000|2025-06-30 15:15:00|1634.8|1631.8|1634.9|1631.9|1635.9|1632.9|1634.8|1631.8|133
1751296800000|2025-06-30 15:20:00|1633.9|1630.9|1632.9|1629.9|1633.9|1630.9|1632.9|1629.9|156
1751297100000|2025-06-30 15:25:00|1633.9|1630.9|1634.9|1631.9|1634.9|1631.9|1633.9|1630.9|140
1751297400000|2025-06-30 15:30:00|1635.9|1632.9|1637.9|1634.9|1638.9|1635.9|1635.9|1632.9|406
1751297700000|2025-06-30 15:35:00|1637.8|1634.8|1636.8|1633.8|1637.9|1634.9|1636.8|1633.8|85
1751298000000|2025-06-30 15:40:00|1636.9|1633.9|1635.9|1632.9|1636.9|1633.9|1635.8|1632.8|108
1751298300000|2025-06-30 15:45:00|1635.8|1632.8|1637.8|1634.8|1637.8|1634.8|1635.8|1632.8|86
1751298600000|2025-06-30 15:50:00|1637.9|1634.9|1636.9|1633.9|1638.3|1635.3|1636.9|1633.9|184
1751298900000|2025-06-30 15:55:00|1637.9|1634.9|1636.8|1633.8|1637.9|1634.9|1635.9|1632.9|150
1751299200000|2025-06-30 16:00:00|1635.8|1632.8|1634.9|1631.9|1636.9|1633.9|1634.9|1631.9|608
1751299500000|2025-06-30 16:05:00|1633.9|1630.9|1625.5|1622.5|1635.4|1632.4|1622|1619|1079
1751299800000|2025-06-30 16:10:00|1625|1622|1627|1624|1627|1624|1619.5|1616.5|1711
1751300100000|2025-06-30 16:15:00|1626.5|1623.5|1626|1623|1627|1624|1622|1619|687
1751300400000|2025-06-30 16:20:00|1625|1622|1626|1623|1626|1623|1624|1621|234
1751300700000|2025-06-30 16:25:00|1625|1622|1626|1623|1626|1623|1624|1621|501
1751301000000|2025-06-30 16:30:00|1625|1622|1624|1621|1626|1623|1624|1621|412
1751301300000|2025-06-30 16:35:00|1623|1620|1623|1620|1625|1622|1623|1620|422
1751301600000|2025-06-30 16:40:00|1623.5|1620.5|1622|1619|1624|1621|1621|1618|615
1751301900000|2025-06-30 16:45:00|1623|1620|1623|1620|1624|1621|1622|1619|673
1751302200000|2025-06-30 16:50:00|1622|1619|1623|1620|1630|1627|1621|1618|3441
1751302500000|2025-06-30 16:55:00|1622|1619|1623.1|1620.1|1624.1|1621.1|1622|1619|1370
1751355000000|2025-07-01 07:30:00|1625.6|1622.6|1622.5|1619.5|1625.6|1622.6|1619.6|1616.6|516
1751355300000|2025-07-01 07:35:00|1623.5|1620.5|1623.5|1620.5|1623.5|1620.5|1623.5|1620.5|585
1751355600000|2025-07-01 07:40:00|1624.4|1621.4|1623.4|1620.4|1624.4|1621.4|1623.4|1620.4|189
1751355900000|2025-07-01 07:45:00|1621.4|1618.4|1621.5|1618.5|1622.9|1619.9|1617.5|1614.5|670
1751356200000|2025-07-01 07:50:00|1621.4|1618.4|1619.5|1616.5|1621.4|1618.4|1619.5|1616.5|92
1751356500000|2025-07-01 07:55:00|1618.5|1615.5|1619.5|1616.5|1619.5|1616.5|1618.5|1615.5|168
1751356800000|2025-07-01 08:00:00|1618.5|1615.5|1618.5|1615.5|1618.5|1615.5|1617.5|1614.5|113
1751357100000|2025-07-01 08:05:00|1619|1616|1617.4|1614.4|1619.5|1616.5|1615.5|1612.5|268
1751357400000|2025-07-01 08:10:00|1618.5|1615.5|1618.5|1615.5|1620.5|1617.5|1618.5|1615.5|138
1751357700000|2025-07-01 08:15:00|1618.4|1615.4|1616.4|1613.4|1618.5|1615.5|1616.4|1613.4|91
1751358000000|2025-07-01 08:20:00|1615.5|1612.5|1615.5|1612.5|1615.5|1612.5|1614.5|1611.5|182
1751358300000|2025-07-01 08:25:00|1614.5|1611.5|1614.5|1611.5|1615.5|1612.5|1613.5|1610.5|99
1751358600000|2025-07-01 08:30:00|1613.5|1610.5|1614.5|1611.5|1614.5|1611.5|1613.5|1610.5|88
1751358900000|2025-07-01 08:35:00|1614|1611|1612.5|1609.5|1614|1611|1611.5|1608.5|210
1751359200000|2025-07-01 08:40:00|1612|1609|1608.5|1605.5|1612.5|1609.5|1608.5|1605.5|478
1751359500000|2025-07-01 08:45:00|1607.5|1604.5|1602.6|1599.6|1607.5|1604.5|1601.6|1598.6|763
1751359800000|2025-07-01 08:50:00|1601.6|1598.6|1600.6|1597.6|1602.6|1599.6|1599.6|1596.6|832
1751360100000|2025-07-01 08:55:00|1601.6|1598.6|1600.6|1597.6|1601.6|1598.6|1600.6|1597.6|378
1751360400000|2025-07-01 09:00:00|1601.6|1598.6|1599.6|1596.6|1601.6|1598.6|1599.6|1596.6|288
1751360700000|2025-07-01 09:05:00|1600.1|1597.1|1600.6|1597.6|1601.6|1598.6|1599.6|1596.6|195
1751361000000|2025-07-01 09:10:00|1599.6|1596.6|1599.6|1596.6|1600.6|1597.6|1598.6|1595.6|377
1751361300000|2025-07-01 09:15:00|1599.1|1596.1|1598.6|1595.6|1599.1|1596.1|1597.6|1594.6|200
1751361600000|2025-07-01 09:20:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1598.6|1595.6|81
1751361900000|2025-07-01 09:25:00|1600.6|1597.6|1599.6|1596.6|1600.6|1597.6|1599.6|1596.6|238
1751362200000|2025-07-01 09:30:00|1600.6|1597.6|1599.6|1596.6|1601.6|1598.6|1598.6|1595.6|135
1751362500000|2025-07-01 09:35:00|1599.1|1596.1|1598.6|1595.6|1599.6|1596.6|1598.6|1595.6|62
1751362800000|2025-07-01 09:40:00|||||||||15
1751363100000|2025-07-01 09:45:00|1597.6|1594.6|1597.6|1594.6|1597.6|1594.6|1596.6|1593.6|178
1751363400000|2025-07-01 09:50:00|1598.6|1595.6|1597.6|1594.6|1598.6|1595.6|1597.6|1594.6|72
1751363700000|2025-07-01 09:55:00|1596.6|1593.6|1596.6|1593.6|1597.6|1594.6|1596.6|1593.6|149
1751364000000|2025-07-01 10:00:00|1597.6|1594.6|1597.6|1594.6|1598.6|1595.6|1596.6|1593.6|181
1751364300000|2025-07-01 10:05:00|1597.1|1594.1|1592.6|1589.6|1597.1|1594.1|1591.6|1588.6|187
1751364600000|2025-07-01 10:10:00|1593.6|1590.6|1597.6|1594.6|1600.6|1597.6|1592.1|1589.1|705
1751364900000|2025-07-01 10:15:00|1600.6|1597.6|1599.6|1596.6|1600.6|1597.6|1597.6|1594.6|269
1751365200000|2025-07-01 10:20:00|1599.7|1596.7|1595.7|1592.7|1599.7|1596.7|1595.6|1592.6|204
1751365500000|2025-07-01 10:25:00|1595.6|1592.6|1594.7|1591.7|1596.6|1593.6|1594.7|1591.7|233
1751365800000|2025-07-01 10:30:00|1593.7|1590.7|1593.7|1590.7|1594.7|1591.7|1593.7|1590.7|88
1751366100000|2025-07-01 10:35:00|1594.6|1591.6|1596.6|1593.6|1596.6|1593.6|1593.7|1590.7|206
1751366400000|2025-07-01 10:40:00|1596.7|1593.7|1596.6|1593.6|1597.6|1594.6|1596.6|1593.6|65
1751366700000|2025-07-01 10:45:00|1596.7|1593.7|1596.6|1593.6|1596.7|1593.7|1596.1|1593.1|33
1751367000000|2025-07-01 10:50:00|1596.7|1593.7|1596.7|1593.7|1596.7|1593.7|1596.7|1593.7|39
1751367300000|2025-07-01 10:55:00|1596.6|1593.6|1595.7|1592.7|1596.6|1593.6|1595.6|1592.6|73
1751367600000|2025-07-01 11:00:00|1594.7|1591.7|1587.7|1584.7|1594.7|1591.7|1585.7|1582.7|1569
1751367900000|2025-07-01 11:05:00|1587.2|1584.2|1590.7|1587.7|1591.7|1588.7|1587.2|1584.2|309
1751368200000|2025-07-01 11:10:00|1591.7|1588.7|1592.3|1589.3|1592.7|1589.7|1590.7|1587.7|156
1751368500000|2025-07-01 11:15:00|1592.7|1589.7|1591.7|1588.7|1592.7|1589.7|1591.7|1588.7|114
1751368800000|2025-07-01 11:20:00|1591.8|1588.8|1588.8|1585.8|1591.8|1588.8|1588.3|1585.3|98
1751369100000|2025-07-01 11:25:00|1589.8|1586.8|1590.8|1587.8|1590.8|1587.8|1589.3|1586.3|49
1751369400000|2025-07-01 11:30:00|1589.8|1586.8|1588.8|1585.8|1589.8|1586.8|1588.3|1585.3|112
1751369700000|2025-07-01 11:35:00|1588.3|1585.3|1584.8|1581.8|1588.8|1585.8|1584.8|1581.8|915
1751370000000|2025-07-01 11:40:00|1585.3|1582.3|1587.4|1584.4|1587.8|1584.8|1583.8|1580.8|732
1751370300000|2025-07-01 11:45:00|1586.9|1583.9|1590.8|1587.8|1591.3|1588.3|1586.9|1583.9|425
1751370600000|2025-07-01 11:50:00|1590.9|1587.9|1592.9|1589.9|1594.9|1591.9|1590.8|1587.8|526
1751370900000|2025-07-01 11:55:00|1591.9|1588.9|1589.9|1586.9|1591.9|1588.9|1589.9|1586.9|317
1751371200000|2025-07-01 12:00:00|1588.9|1585.9|1583.9|1580.9|1588.9|1585.9|1582.9|1579.9|876
1751371500000|2025-07-01 12:05:00|1583.4|1580.4|1581|1578|1583.9|1580.9|1579.9|1576.9|1383
1751371800000|2025-07-01 12:10:00|1580.9|1577.9|1577|1574|1581.9|1578.9|1577|1574|1385
1751372100000|2025-07-01 12:15:00|1576|1573|1578.9|1575.9|1580.9|1577.9|1573|1570|970
1751372400000|2025-07-01 12:20:00|1578|1575|1577.9|1574.9|1578.4|1575.4|1576.4|1573.4|468
1751372700000|2025-07-01 12:25:00|1578|1575|1579.9|1576.9|1581.4|1578.4|1577.9|1574.9|328
1751373000000|2025-07-01 12:30:00|1580.9|1577.9|1579|1576|1582.9|1579.9|1579|1576|284
1751373300000|2025-07-01 12:35:00|1578|1575|1577|1574|1578|1575|1577|1574|594
1751373600000|2025-07-01 12:40:00|1578|1575|1577|1574|1578|1575|1576|1573|228
1751373900000|2025-07-01 12:45:00|1578|1575|1579|1576|1581|1578|1578|1575|549
1751374200000|2025-07-01 12:50:00|1580|1577|1581|1578|1582|1579|1580|1577|217
1751374500000|2025-07-01 12:55:00|1580.9|1577.9|1580.9|1577.9|1580.9|1577.9|1577|1574|147
1751374800000|2025-07-01 13:00:00|1581.9|1578.9|1579.9|1576.9|1581.9|1578.9|1579.9|1576.9|237
1751375100000|2025-07-01 13:05:00|1580.9|1577.9|1580.9|1577.9|1582.9|1579.9|1577.9|1574.9|607
1751375400000|2025-07-01 13:10:00|1579.9|1576.9|1577.9|1574.9|1580.9|1577.9|1577.4|1574.4|383
1751375700000|2025-07-01 13:15:00|1577.4|1574.4|1577.9|1574.9|1578.9|1575.9|1576.9|1573.9|1218
1751376000000|2025-07-01 13:20:00|1577|1574|1578.9|1575.9|1578.9|1575.9|1575.9|1572.9|522
1751376300000|2025-07-01 13:25:00|1577.9|1574.9|1577.9|1574.9|1577.9|1574.9|1576.9|1573.9|291
1751376600000|2025-07-01 13:30:00|1578.9|1575.9|1576.9|1573.9|1581.9|1578.9|1576.9|1573.9|561
1751376900000|2025-07-01 13:35:00|1577.9|1574.9|1581.9|1578.9|1582.9|1579.9|1575.9|1572.9|462
1751377200000|2025-07-01 13:40:00|1582.8|1579.8|1583.9|1580.9|1586.8|1583.8|1579.9|1576.9|463
1751377500000|2025-07-01 13:45:00|1583.8|1580.8|1580.9|1577.9|1583.8|1580.8|1580.9|1577.9|313
1751377800000|2025-07-01 13:50:00|1580.8|1577.8|1581.8|1578.8|1581.9|1578.9|1578.9|1575.9|484
1751378100000|2025-07-01 13:55:00|1581.9|1578.9|1581.8|1578.8|1581.9|1578.9|1579.9|1576.9|221
1751378400000|2025-07-01 14:00:00|1581.9|1578.9|1581.8|1578.8|1583.8|1580.8|1580.9|1577.9|434
1751378700000|2025-07-01 14:05:00|1581.9|1578.9|1585.8|1582.8|1585.8|1582.8|1581.9|1578.9|628
1751379000000|2025-07-01 14:10:00|1585.9|1582.9|1583.9|1580.9|1588.8|1585.8|1582.9|1579.9|510
1751379300000|2025-07-01 14:15:00|1583.8|1580.8|1577.9|1574.9|1583.9|1580.9|1576.9|1573.9|900
1751379600000|2025-07-01 14:20:00|1578.9|1575.9|1578.9|1575.9|1581.9|1578.9|1578.4|1575.4|544
1751379900000|2025-07-01 14:25:00|1579.9|1576.9|1578.9|1575.9|1580.9|1577.9|1577.9|1574.9|828
1751380200000|2025-07-01 14:30:00|1577.9|1574.9|1581.8|1578.8|1582.8|1579.8|1577.9|1574.9|456
1751380500000|2025-07-01 14:35:00|1581.9|1578.9|1582.8|1579.8|1583.8|1580.8|1581.4|1578.4|223
1751380800000|2025-07-01 14:40:00|1580.8|1577.8|1575.9|1572.9|1580.8|1577.8|1575.9|1572.9|462
1751381100000|2025-07-01 14:45:00|1576|1573|1579.9|1576.9|1579.9|1576.9|1575.9|1572.9|290
1751381400000|2025-07-01 14:50:00|1580|1577|1577|1574|1580.9|1577.9|1576|1573|354
1751381700000|2025-07-01 14:55:00|1577.9|1574.9|1578|1575|1578|1575|1577|1574|211
1751382000000|2025-07-01 15:00:00|1577.9|1574.9|1579.9|1576.9|1580|1577|1577|1574|364
1751382300000|2025-07-01 15:05:00|1580|1577|1578|1575|1581.9|1578.9|1578|1575|327
1751382600000|2025-07-01 15:10:00|1577.9|1574.9|1576|1573|1578|1575|1574|1571|558
1751382900000|2025-07-01 15:15:00|1576.9|1573.9|1572|1569|1576.9|1573.9|1572|1569|318
1751383200000|2025-07-01 15:20:00|1571|1568|1573|1570|1573|1570|1571|1568|471
1751383500000|2025-07-01 15:25:00|1572|1569|1569|1566|1573|1570|1568|1565|528
1751383800000|2025-07-01 15:30:00|1568.5|1565.5|1568|1565|1569|1566|1568|1565|284
1751384100000|2025-07-01 15:35:00|1567.6|1564.6|1573|1570|1573|1570|1566|1563|505
1751384400000|2025-07-01 15:40:00|1572|1569|1568|1565|1572|1569|1568|1565|253
1751384700000|2025-07-01 15:45:00|1568.1|1565.1|1571|1568|1572|1569|1568|1565|842
1751385000000|2025-07-01 15:50:00|1572|1569|1570|1567|1572|1569|1569|1566|487
1751385300000|2025-07-01 15:55:00|1570.5|1567.5|1570|1567|1571|1568|1570|1567|154
1751385600000|2025-07-01 16:00:00|1569|1566|1569|1566|1571|1568|1568|1565|303
1751385900000|2025-07-01 16:05:00|1568.1|1565.1|1567|1564|1570|1567|1567|1564|755
1751386200000|2025-07-01 16:10:00|1566.5|1563.5|1564.1|1561.1|1566.5|1563.5|1560.1|1557.1|933
1751386500000|2025-07-01 16:15:00|1565|1562|1568|1565|1568|1565|1565|1562|450
1751386800000|2025-07-01 16:20:00|1569|1566|1569|1566|1570|1567|1566.1|1563.1|539
1751387100000|2025-07-01 16:25:00|1568|1565|1567|1564|1570|1567|1566|1563|978
1751387400000|2025-07-01 16:30:00|1568|1565|1567|1564|1568|1565|1567|1564|121
1751387700000|2025-07-01 16:35:00|1567.5|1564.5|1574|1571|1574|1571|1567|1564|570
1751388000000|2025-07-01 16:40:00|1572.1|1569.1|1571|1568|1574|1571|1570|1567|624
1751388300000|2025-07-01 16:45:00|1572|1569|1575|1572|1575|1572|1571|1568|873
1751388600000|2025-07-01 16:50:00|1576|1573|1575|1572|1578|1575|1572|1569|3731
1751388900000|2025-07-01 16:55:00|1574|1571|1575.5|1572.5|1579|1576|1574|1571|1028
1751441400000|2025-07-02 07:30:00|1591.1|1583.6|1589.4|1586.4|1591.1|1587.4|1582.9|1579.9|669
1751441700000|2025-07-02 07:35:00|1590.3|1587.3|1594.3|1591.3|1595.3|1592.3|1588.8|1585.8|484
1751442000000|2025-07-02 07:40:00|1595.3|1592.3|1596.3|1593.3|1599.3|1596.3|1594.3|1591.3|360
1751442300000|2025-07-02 07:45:00|1595.3|1592.3|1593.3|1590.3|1596.3|1593.3|1592.3|1589.3|381
1751442600000|2025-07-02 07:50:00|1592.3|1589.3|1596.3|1593.3|1596.8|1593.8|1592.3|1589.3|185
1751442900000|2025-07-02 07:55:00|1595.3|1592.3|1597.3|1594.3|1598.3|1595.3|1595.3|1592.3|201
1751443200000|2025-07-02 08:00:00|1596.3|1593.3|1595.3|1592.3|1597.3|1594.3|1594.3|1591.3|154
1751443500000|2025-07-02 08:05:00|1594.3|1591.3|1593.3|1590.3|1595.3|1592.3|1593.3|1590.3|147
1751443800000|2025-07-02 08:10:00|1592.4|1589.4|1594.3|1591.3|1594.3|1591.3|1592.4|1589.4|140
1751444100000|2025-07-02 08:15:00|1595.3|1592.3|1596.3|1593.3|1596.4|1593.4|1595.3|1592.3|209
1751444400000|2025-07-02 08:20:00|1596.4|1593.4|1595.3|1592.3|1597.4|1594.4|1595.3|1592.3|112
1751444700000|2025-07-02 08:25:00|1595.4|1592.4|1593.3|1590.3|1595.4|1592.4|1591.3|1588.3|123
1751445000000|2025-07-02 08:30:00|1592.4|1589.4|1593.3|1590.3|1593.4|1590.4|1592.3|1589.3|58
1751445300000|2025-07-02 08:35:00|1594.3|1591.3|1593.9|1590.9|1597.8|1594.8|1592.3|1589.3|294
1751445600000|2025-07-02 08:40:00|1594.3|1591.3|1595.3|1592.3|1595.4|1592.4|1594.3|1591.3|33
1751445900000|2025-07-02 08:45:00|1595.4|1592.4|1599.4|1596.4|1600.3|1597.3|1594.4|1591.4|247
1751446200000|2025-07-02 08:50:00|1599.3|1596.3|1600.3|1597.3|1601.3|1598.3|1598.4|1595.4|129
1751446500000|2025-07-02 08:55:00|1600.4|1597.4|1598.4|1595.4|1600.4|1597.4|1597.4|1594.4|125
1751446800000|2025-07-02 09:00:00|1597.4|1594.4|1597.4|1594.4|1599.4|1596.4|1596.4|1593.4|66
1751447100000|2025-07-02 09:05:00|1595.5|1592.5|1598.4|1595.4|1598.4|1595.4|1595.4|1592.4|98
1751447400000|2025-07-02 09:10:00|1597.4|1594.4|1600.3|1597.3|1600.4|1597.4|1597.4|1594.4|108
1751447700000|2025-07-02 09:15:00|1600.4|1597.4|1602.3|1599.3|1602.3|1599.3|1600.4|1597.4|114
1751448000000|2025-07-02 09:20:00|1601.3|1598.3|1599.8|1596.8|1602.4|1599.4|1598.3|1595.3|285
1751448300000|2025-07-02 09:25:00|1599.4|1596.4|1596.4|1593.4|1599.8|1596.8|1596.3|1593.3|61
1751448600000|2025-07-02 09:30:00|1596.3|1593.3|1597.4|1594.4|1597.4|1594.4|1595.4|1592.4|77
1751448900000|2025-07-02 09:35:00|1598.3|1595.3|1598.4|1595.4|1598.4|1595.4|1597.4|1594.4|67
1751449200000|2025-07-02 09:40:00|1599.3|1596.3|1596.4|1593.4|1599.4|1596.4|1596.4|1593.4|105
1751449500000|2025-07-02 09:45:00|1597.3|1594.3|1591.4|1588.4|1598.4|1595.4|1591.4|1588.4|593
1751449800000|2025-07-02 09:50:00|1590.5|1587.5|1590.5|1587.5|1591.5|1588.5|1590.4|1587.4|79
1751450100000|2025-07-02 09:55:00|1589.5|1586.5|1590.5|1587.5|1591.5|1588.5|1589.5|1586.5|253
1751450400000|2025-07-02 10:00:00|1589.5|1586.5|1590.5|1587.5|1590.5|1587.5|1589.5|1586.5|49
1751450700000|2025-07-02 10:05:00|1589.5|1586.5|1589.5|1586.5|1589.5|1586.5|1589.5|1586.5|35
1751451000000|2025-07-02 10:10:00|1588.5|1585.5|1589.5|1586.5|1589.5|1586.5|1588.5|1585.5|37
1751451300000|2025-07-02 10:15:00|||||||||17
1751451600000|2025-07-02 10:20:00|1590.5|1587.5|1592.5|1589.5|1592.5|1589.5|1590.5|1587.5|155
1751451900000|2025-07-02 10:25:00|1592.4|1589.4|1591.5|1588.5|1592.5|1589.5|1591.5|1588.5|60
1751452200000|2025-07-02 10:30:00|1591.4|1588.4|1592.4|1589.4|1594.5|1591.5|1590.5|1587.5|324
1751452500000|2025-07-02 10:35:00|1591.5|1588.5|1593.4|1590.4|1593.4|1590.4|1591.5|1588.5|174
1751452800000|2025-07-02 10:40:00|1592.9|1589.9|1592.4|1589.4|1593.4|1590.4|1591.4|1588.4|150
1751453100000|2025-07-02 10:45:00|1592.5|1589.5|1592.5|1589.5|1592.5|1589.5|1591.5|1588.5|29
1751453400000|2025-07-02 10:50:00|1592.4|1589.4|1590.5|1587.5|1592.4|1589.4|1589.5|1586.5|68
1751453700000|2025-07-02 10:55:00|1590|1587|1589|1586|1590|1587|1588.5|1585.5|35
1751454000000|2025-07-02 11:00:00|1588.5|1585.5|1589.5|1586.5|1591|1588|1588.5|1585.5|121
1751454300000|2025-07-02 11:05:00|1590|1587|1591.5|1588.5|1591.5|1588.5|1589.5|1586.5|97
1751454600000|2025-07-02 11:10:00|1590.5|1587.5|1590.5|1587.5|1590.5|1587.5|1589.5|1586.5|36
1751454900000|2025-07-02 11:15:00|1591.5|1588.5|1590.5|1587.5|1591.5|1588.5|1590.5|1587.5|67
1751455200000|2025-07-02 11:20:00|1589.5|1586.5|1590.5|1587.5|1590.5|1587.5|1588.5|1585.5|62
1751455500000|2025-07-02 11:25:00|1590.4|1587.4|1590.5|1587.5|1590.5|1587.5|1589.5|1586.5|35
1751455800000|2025-07-02 11:30:00|1590.4|1587.4|1590.5|1587.5|1592.5|1589.5|1589.5|1586.5|193
1751456100000|2025-07-02 11:35:00|1589.5|1586.5|1589.5|1586.5|1589.5|1586.5|1589.5|1586.5|35
1751456400000|2025-07-02 11:40:00|1588.5|1585.5|1587.5|1584.5|1588.5|1585.5|1586.5|1583.5|47
1751456700000|2025-07-02 11:45:00|||||||||38
1751457000000|2025-07-02 11:50:00|1585.5|1582.5|1584.5|1581.5|1586.5|1583.5|1584.5|1581.5|369
1751457300000|2025-07-02 11:55:00|1584|1581|1579.6|1576.6|1584.5|1581.5|1579.1|1576.1|547
1751457600000|2025-07-02 12:00:00|1580.6|1577.6|1578.6|1575.6|1581.6|1578.6|1577.6|1574.6|221
1751457900000|2025-07-02 12:05:00|1577.6|1574.6|1580.5|1577.5|1582.5|1579.5|1577.6|1574.6|215
1751458200000|2025-07-02 12:10:00|1579.6|1576.6|1580.5|1577.5|1580.5|1577.5|1578.5|1575.5|137
1751458500000|2025-07-02 12:15:00|1579.6|1576.6|1581.5|1578.5|1582.5|1579.5|1579.5|1576.5|259
1751458800000|2025-07-02 12:20:00|1580.6|1577.6|1579.5|1576.5|1581.5|1578.5|1577.6|1574.6|120
1751459100000|2025-07-02 12:25:00|1578.5|1575.5|1579.5|1576.5|1580.5|1577.5|1578.5|1575.5|258
1751459400000|2025-07-02 12:30:00|1578.5|1575.5|1581.5|1578.5|1584.5|1581.5|1577.5|1574.5|452
1751459700000|2025-07-02 12:35:00|1582.5|1579.5|1581.5|1578.5|1583.5|1580.5|1581.5|1578.5|366
1751460000000|2025-07-02 12:40:00|1582.5|1579.5|1580.5|1577.5|1583.5|1580.5|1579.5|1576.5|587
1751460300000|2025-07-02 12:45:00|1580.6|1577.6|1580.6|1577.6|1582.6|1579.6|1580.5|1577.5|686
1751460600000|2025-07-02 12:50:00|1581.6|1578.6|1580.6|1577.6|1582.6|1579.6|1579.6|1576.6|84
1751460900000|2025-07-02 12:55:00|1581.1|1578.1|1578.6|1575.6|1582.6|1579.6|1578.6|1575.6|206
1751461200000|2025-07-02 13:00:00|1577.6|1574.6|1570.7|1567.7|1577.6|1574.6|1568.6|1565.6|686
1751461500000|2025-07-02 13:05:00|1570.6|1567.6|1568.7|1565.7|1570.7|1567.7|1565.7|1562.7|364
1751461800000|2025-07-02 13:10:00|1568.6|1565.6|1573.6|1570.6|1574.6|1571.6|1568.6|1565.6|546
1751462100000|2025-07-02 13:15:00|1573.1|1570.1|1576.6|1573.6|1577.6|1574.6|1573.1|1570.1|255
1751462400000|2025-07-02 13:20:00|1576.5|1573.5|1575.6|1572.6|1580|1577|1574.6|1571.6|289
1751462700000|2025-07-02 13:25:00|1576|1573|1570.6|1567.6|1577|1574|1570.6|1567.6|298
1751463000000|2025-07-02 13:30:00|1571.1|1568.1|1566.6|1563.6|1571.6|1568.6|1566.6|1563.6|472
1751463300000|2025-07-02 13:35:00|1567.6|1564.6|1565.6|1562.6|1568.6|1565.6|1565.6|1562.6|298
1751463600000|2025-07-02 13:40:00|1565.5|1562.5|1559.6|1556.6|1566.6|1563.6|1559.6|1556.6|1416
1751463900000|2025-07-02 13:45:00|1558.6|1555.6|1552.7|1549.7|1559.6|1556.6|1551.7|1548.7|2397
1751464200000|2025-07-02 13:50:00|1553.6|1550.6|1554.7|1551.7|1557.2|1554.2|1552.2|1549.2|547
1751464500000|2025-07-02 13:55:00|1554.2|1551.2|1556.7|1553.7|1558.7|1555.7|1553.7|1550.7|897
1751464800000|2025-07-02 14:00:00|1556.2|1553.2|1556.7|1553.7|1557.7|1554.7|1553.7|1550.7|678
1751465100000|2025-07-02 14:05:00|1557.2|1554.2|1557.6|1554.6|1561.7|1558.7|1556.7|1553.7|1029
1751465400000|2025-07-02 14:10:00|1557.7|1554.7|1558.7|1555.7|1559.7|1556.7|1557.7|1554.7|344
1751465700000|2025-07-02 14:15:00|1559.7|1556.7|1558.7|1555.7|1559.7|1556.7|1557.7|1554.7|314
1751466000000|2025-07-02 14:20:00|1558.6|1555.6|1557.7|1554.7|1558.7|1555.7|1557.1|1554.1|212
1751466300000|2025-07-02 14:25:00|1557.6|1554.6|1556.7|1553.7|1559.1|1556.1|1556.7|1553.7|210
1751466600000|2025-07-02 14:30:00|1556.6|1553.6|1556.6|1553.6|1556.7|1553.7|1555.7|1552.7|229
1751466900000|2025-07-02 14:35:00|1556.7|1553.7|1558.6|1555.6|1559.6|1556.6|1556.1|1553.1|360
1751467200000|2025-07-02 14:40:00|1557.7|1554.7|1557.6|1554.6|1558.6|1555.6|1555.2|1552.2|502
1751467500000|2025-07-02 14:45:00|1556.6|1553.6|1556.6|1553.6|1558.6|1555.6|1556.6|1553.6|241
1751467800000|2025-07-02 14:50:00|1555.7|1552.7|1556.6|1553.6|1557.7|1554.7|1555.6|1552.6|352
1751468100000|2025-07-02 14:55:00|1555.7|1552.7|1556.6|1553.6|1556.7|1553.7|1555.7|1552.7|136
1751468400000|2025-07-02 15:00:00|1555.7|1552.7|1555.7|1552.7|1556.6|1553.6|1554.7|1551.7|263
1751468700000|2025-07-02 15:05:00|1557.6|1554.6|1555.7|1552.7|1558.7|1555.7|1555.7|1552.7|211
1751469000000|2025-07-02 15:10:00|1555.6|1552.6|1554.7|1551.7|1555.7|1552.7|1553.7|1550.7|426
1751469300000|2025-07-02 15:15:00|1554.6|1551.6|1554.7|1551.7|1555.6|1552.6|1553.7|1550.7|309
1751469600000|2025-07-02 15:20:00|1553.7|1550.7|1553.7|1550.7|1554.7|1551.7|1553.7|1550.7|342
1751469900000|2025-07-02 15:25:00|1554.7|1551.7|1552.7|1549.7|1554.7|1551.7|1552.7|1549.7|185
1751470200000|2025-07-02 15:30:00|1552.6|1549.6|1552.6|1549.6|1552.7|1549.7|1552.6|1549.6|237
1751470500000|2025-07-02 15:35:00|1552.7|1549.7|1552.7|1549.7|1553.7|1550.7|1551.7|1548.7|1217
1751470800000|2025-07-02 15:40:00|1552.6|1549.6|1552.7|1549.7|1553.7|1550.7|1551.7|1548.7|232
1751471100000|2025-07-02 15:45:00|1551.7|1548.7|1551.7|1548.7|1551.7|1548.7|1551.7|1548.7|112
1751471400000|2025-07-02 15:50:00|1550.7|1547.7|1551.7|1548.7|1552.7|1549.7|1550.7|1547.7|739
1751471700000|2025-07-02 15:55:00|1552.7|1549.7|1551.7|1548.7|1552.7|1549.7|1551.7|1548.7|344
1751472000000|2025-07-02 16:00:00|1550.7|1547.7|1550.7|1547.7|1552.7|1549.7|1550.7|1547.7|618
1751472300000|2025-07-02 16:05:00|1551.7|1548.7|1551.7|1548.7|1552.7|1549.7|1550.7|1547.7|393
1751472600000|2025-07-02 16:10:00|1552.7|1549.7|1555.6|1552.6|1556.6|1553.6|1551.7|1548.7|1233
1751472900000|2025-07-02 16:15:00|1554.7|1551.7|1555.1|1552.1|1555.6|1552.6|1554.1|1551.1|758
1751473200000|2025-07-02 16:20:00|1555.6|1552.6|1562.4|1559.4|1564.4|1561.4|1554.1|1551.1|1424
1751473500000|2025-07-02 16:25:00|1562|1559|1561.5|1558.5|1562.4|1559.4|1560|1557|661
1751473800000|2025-07-02 16:30:00|1561.6|1558.6|1559.6|1556.6|1561.6|1558.6|1559.6|1556.6|572
1751474100000|2025-07-02 16:35:00|1558.6|1555.6|1559.6|1556.6|1559.6|1556.6|1558.6|1555.6|443
1751474400000|2025-07-02 16:40:00|1558.6|1555.6|1564.5|1561.5|1565.5|1562.5|1558.6|1555.6|462
1751474700000|2025-07-02 16:45:00|1565|1562|1567.6|1564.6|1568.6|1565.6|1564.5|1561.5|596
1751475000000|2025-07-02 16:50:00|1568.6|1565.6|1562.7|1559.7|1568.6|1565.6|1562.2|1559.2|3046
1751475300000|2025-07-02 16:55:00|1563.6|1560.6|1561.7|1558.7|1563.7|1560.7|1560.6|1557.6|568
1751527800000|2025-07-03 07:30:00|1567.7|1562.7|1559.2|1556.2|1567.7|1562.7|1558.2|1555.2|362
1751528100000|2025-07-03 07:35:00|1560.1|1557.1|1554.3|1551.3|1560.2|1557.2|1554.3|1551.3|89
1751528400000|2025-07-03 07:40:00|1554.2|1551.2|1558.2|1555.2|1559.2|1556.2|1554.2|1551.2|93
1751528700000|2025-07-03 07:45:00|1555.2|1552.2|1553.2|1550.2|1555.2|1552.2|1552.2|1549.2|135
1751529000000|2025-07-03 07:50:00|1552.2|1549.2|1552.2|1549.2|1553.2|1550.2|1552.2|1549.2|228
1751529300000|2025-07-03 07:55:00|1553.2|1550.2|1554.2|1551.2|1554.2|1551.2|1552.1|1549.1|156
1751529600000|2025-07-03 08:00:00|1554.3|1551.3|1552.2|1549.2|1554.7|1551.7|1552.2|1549.2|166
1751529900000|2025-07-03 08:05:00|1552.3|1549.3|1553.2|1550.2|1553.2|1550.2|1551.2|1548.2|181
1751530200000|2025-07-03 08:10:00|1554.2|1551.2|1554.2|1551.2|1554.2|1551.2|1552.2|1549.2|186
1751530500000|2025-07-03 08:15:00|1554.1|1551.1|1560.1|1557.1|1560.1|1557.1|1552.2|1549.2|224
1751530800000|2025-07-03 08:20:00|1560.2|1557.2|1564.1|1561.1|1564.1|1561.1|1560.2|1557.2|539
1751531100000|2025-07-03 08:25:00|1567|1564|1567|1564|1568|1565|1566.5|1563.5|348
1751531400000|2025-07-03 08:30:00|1567.5|1564.5|1565|1562|1568.5|1565.5|1564.9|1561.9|119
1751531700000|2025-07-03 08:35:00|1564.9|1561.9|1568.9|1565.9|1570.9|1567.9|1564.5|1561.5|236
1751532000000|2025-07-03 08:40:00|1569|1566|1571|1568|1572|1569|1568|1565|267
1751532300000|2025-07-03 08:45:00|1570.9|1567.9|1573.9|1570.9|1573.9|1570.9|1570.9|1567.9|562
1751532600000|2025-07-03 08:50:00|1573|1570|1579|1576|1579.9|1576.9|1573|1570|322
1751532900000|2025-07-03 08:55:00|1578.9|1575.9|1582|1579|1582|1579|1578.9|1575.9|290
1751533200000|2025-07-03 09:00:00|1581.9|1578.9|1583.8|1580.8|1584.8|1581.8|1581.9|1578.9|820
1751533500000|2025-07-03 09:05:00|1583.4|1580.4|1586.8|1583.8|1586.8|1583.8|1583.4|1580.4|399
1751533800000|2025-07-03 09:10:00|1586.3|1583.3|1587.8|1584.8|1587.8|1584.8|1585.8|1582.8|85
1751534100000|2025-07-03 09:15:00|1587.9|1584.9|1587.8|1584.8|1588.3|1585.3|1587.8|1584.8|295
1751534400000|2025-07-03 09:20:00|1587.9|1584.9|1587.9|1584.9|1588.3|1585.3|1586.9|1583.9|253
1751534700000|2025-07-03 09:25:00|1587.8|1584.8|1593.8|1590.8|1595.8|1592.8|1587.8|1584.8|876
1751535000000|2025-07-03 09:30:00|1593.9|1590.9|1595.8|1592.8|1595.8|1592.8|1592.8|1589.8|175
1751535300000|2025-07-03 09:35:00|1596.8|1593.8|1594.8|1591.8|1596.8|1593.8|1591.9|1588.9|389
1751535600000|2025-07-03 09:40:00|1594.9|1591.9|1594.8|1591.8|1594.9|1591.9|1592.9|1589.9|428
1751535900000|2025-07-03 09:45:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1593.8|1590.8|270
1751536200000|2025-07-03 09:50:00|1596.8|1593.8|1593.9|1590.9|1596.8|1593.8|1590.9|1587.9|777
1751536500000|2025-07-03 09:55:00|1593.8|1590.8|1593.9|1590.9|1595.9|1592.9|1591.9|1588.9|296
1751536800000|2025-07-03 10:00:00|1593.8|1590.8|1592.9|1589.9|1593.9|1590.9|1590.9|1587.9|503
1751537100000|2025-07-03 10:05:00|1591.9|1588.9|1586.9|1583.9|1591.9|1588.9|1585.9|1582.9|207
1751537400000|2025-07-03 10:10:00|1586|1583|1589|1586|1590.9|1587.9|1586|1583|513
1751537700000|2025-07-03 10:15:00|1589.9|1586.9|1588.9|1585.9|1591.9|1588.9|1588.9|1585.9|407
1751538000000|2025-07-03 10:20:00|1589.9|1586.9|1591.9|1588.9|1594.9|1591.9|1589.9|1586.9|638
1751538300000|2025-07-03 10:25:00|1592.9|1589.9|1591.9|1588.9|1592.9|1589.9|1591.9|1588.9|42
1751538600000|2025-07-03 10:30:00|1590.9|1587.9|1590.9|1587.9|1591.9|1588.9|1590.9|1587.9|117
1751538900000|2025-07-03 10:35:00|1590|1587|1590.9|1587.9|1590.9|1587.9|1589.9|1586.9|43
1751539200000|2025-07-03 10:40:00|1591.9|1588.9|1591.9|1588.9|1591.9|1588.9|1590.9|1587.9|54
1751539500000|2025-07-03 10:45:00|1590.9|1587.9|1589.9|1586.9|1590.9|1587.9|1588.9|1585.9|54
1751539800000|2025-07-03 10:50:00|1591.9|1588.9|1591.9|1588.9|1592.4|1589.4|1591.9|1588.9|83
1751540100000|2025-07-03 10:55:00|1592.9|1589.9|1592|1589|1592.9|1589.9|1591.9|1588.9|36
1751540400000|2025-07-03 11:00:00|1591.9|1588.9|1594.9|1591.9|1594.9|1591.9|1590.9|1587.9|145
1751540700000|2025-07-03 11:05:00|1595|1592|1595.9|1592.9|1596|1593|1593.9|1590.9|121
1751541000000|2025-07-03 11:10:00|1595|1592|1604.9|1601.9|1604.9|1601.9|1594|1591|1051
1751541300000|2025-07-03 11:15:00|1604.8|1601.8|1605.8|1602.8|1612.8|1609.8|1604.8|1601.8|497
1751541600000|2025-07-03 11:20:00|1604.8|1601.8|1608.8|1605.8|1609.8|1606.8|1604.8|1601.8|408
1751541900000|2025-07-03 11:25:00|1609.8|1606.8|1606.8|1603.8|1609.8|1606.8|1605.8|1602.8|228
1751542200000|2025-07-03 11:30:00|1606.9|1603.9|1611.7|1608.7|1611.7|1608.7|1606.9|1603.9|1166
1751542500000|2025-07-03 11:35:00|1611.6|1608.6|1607.7|1604.7|1611.7|1608.7|1607.7|1604.7|225
1751542800000|2025-07-03 11:40:00|1608.7|1605.7|1609.8|1606.8|1610.7|1607.7|1608.7|1605.7|988
1751543100000|2025-07-03 11:45:00|1608.8|1605.8|1611.8|1608.8|1611.8|1608.8|1608.8|1605.8|216
1751543400000|2025-07-03 11:50:00|1610.8|1607.8|1614.7|1611.7|1614.7|1611.7|1610.8|1607.8|255
1751543700000|2025-07-03 11:55:00|1613.8|1610.8|1612.8|1609.8|1615.7|1612.7|1610.8|1607.8|1221
1751544000000|2025-07-03 12:00:00|1613.7|1610.7|1615.8|1612.8|1617.2|1614.2|1612.8|1609.8|649
1751544300000|2025-07-03 12:05:00|1615.7|1612.7|1620.7|1617.7|1620.7|1617.7|1615.7|1612.7|766
1751544600000|2025-07-03 12:10:00|1620.2|1617.2|1623.7|1620.7|1625.7|1622.7|1618.7|1615.7|781
1751544900000|2025-07-03 12:15:00|1623.8|1620.8|1621.8|1618.8|1625.8|1622.8|1620.8|1617.8|1159
1751545200000|2025-07-03 12:20:00|1619.9|1616.9|1623.8|1620.8|1624.9|1621.9|1619.9|1616.9|423
1751545500000|2025-07-03 12:25:00|1622.9|1619.9|1621.8|1618.8|1623.9|1620.9|1621.8|1618.8|285
1751545800000|2025-07-03 12:30:00|1620.8|1617.8|1621.8|1618.8|1622.8|1619.8|1619.9|1616.9|363
1751546100000|2025-07-03 12:35:00|1620.8|1617.8|1621.8|1618.8|1622.8|1619.8|1620.8|1617.8|388
1751546400000|2025-07-03 12:40:00|1620.8|1617.8|1621.8|1618.8|1622.8|1619.8|1620.8|1617.8|161
1751546700000|2025-07-03 12:45:00|1620.8|1617.8|1616.9|1613.9|1620.9|1617.9|1614.9|1611.9|619
1751547000000|2025-07-03 12:50:00|1615.9|1612.9|1619.3|1616.3|1619.8|1616.8|1614.9|1611.9|376
1751547300000|2025-07-03 12:55:00|1618.8|1615.8|1617.3|1614.3|1619.3|1616.3|1616.8|1613.8|203
1751547600000|2025-07-03 13:00:00|1617.8|1614.8|1615.8|1612.8|1617.8|1614.8|1612.8|1609.8|373
1751547900000|2025-07-03 13:05:00|1615.9|1612.9|1613.9|1610.9|1616.9|1613.9|1611.9|1608.9|293
1751548200000|2025-07-03 13:10:00|1614.8|1611.8|1618.8|1615.8|1618.8|1615.8|1613.8|1610.8|313
1751548500000|2025-07-03 13:15:00|1617.9|1614.9|1616.9|1613.9|1619.3|1616.3|1615.8|1612.8|128
1751548800000|2025-07-03 13:20:00|1616.8|1613.8|1620.8|1617.8|1621.8|1618.8|1616.8|1613.8|208
1751549100000|2025-07-03 13:25:00|1621.8|1618.8|1623.8|1620.8|1623.8|1620.8|1621.8|1618.8|137
1751549400000|2025-07-03 13:30:00|1623.9|1620.9|1629.8|1626.8|1630.9|1627.9|1623.8|1620.8|670
1751549700000|2025-07-03 13:35:00|1629.9|1626.9|1630.8|1627.8|1633.9|1630.9|1626.9|1623.9|720
1751550000000|2025-07-03 13:40:00|1630.9|1627.9|1634.8|1631.8|1634.8|1631.8|1630.9|1627.9|406
1751550300000|2025-07-03 13:45:00|1634.9|1631.9|1640.8|1637.8|1640.8|1637.8|1634.9|1631.9|1036
1751550600000|2025-07-03 13:50:00|1639.9|1636.9|1632.9|1629.9|1639.9|1636.9|1632.9|1629.9|558
1751550900000|2025-07-03 13:55:00|1632.8|1629.8|1632.9|1629.9|1635.9|1632.9|1631.4|1628.4|1056
1751551200000|2025-07-03 14:00:00|1631.9|1628.9|1630.9|1627.9|1634.9|1631.9|1629.9|1626.9|721
1751551500000|2025-07-03 14:05:00|1631.9|1628.9|1638.8|1635.8|1638.8|1635.8|1631.9|1628.9|678
1751551800000|2025-07-03 14:10:00|1639.8|1636.8|1637.8|1634.8|1639.8|1636.8|1636.8|1633.8|980
1751552100000|2025-07-03 14:15:00|1636.8|1633.8|1636.8|1633.8|1638.8|1635.8|1636.8|1633.8|376
1751552400000|2025-07-03 14:20:00|1637.8|1634.8|1637.8|1634.8|1638.8|1635.8|1635.8|1632.8|559
1751552700000|2025-07-03 14:25:00|1636.8|1633.8|1638.8|1635.8|1639.8|1636.8|1636.8|1633.8|481
1751553000000|2025-07-03 14:30:00|1639.8|1636.8|1639.8|1636.8|1640.8|1637.8|1638.8|1635.8|377
1751553300000|2025-07-03 14:35:00|1640.8|1637.8|1639.8|1636.8|1640.8|1637.8|1639.8|1636.8|306
1751553600000|2025-07-03 14:40:00|1639.9|1636.9|1640.8|1637.8|1640.9|1637.9|1638.9|1635.9|183
1751553900000|2025-07-03 14:45:00|1641.8|1638.8|1640.9|1637.9|1642.3|1639.3|1639.8|1636.8|627
1751554200000|2025-07-03 14:50:00|1640.8|1637.8|1637.9|1634.9|1640.9|1637.9|1637.8|1634.8|316
1751554500000|2025-07-03 14:55:00|1638.3|1635.3|1639.8|1636.8|1639.8|1636.8|1636.8|1633.8|452
1751554800000|2025-07-03 15:00:00|1640.8|1637.8|1639.8|1636.8|1640.8|1637.8|1637.9|1634.9|277
1751555100000|2025-07-03 15:05:00|1640.8|1637.8|1639.8|1636.8|1641.8|1638.8|1639.8|1636.8|233
1751555400000|2025-07-03 15:10:00|1640.8|1637.8|1640.8|1637.8|1641.8|1638.8|1637.9|1634.9|301
1751555700000|2025-07-03 15:15:00|1640.9|1637.9|1639.8|1636.8|1640.9|1637.9|1639.8|1636.8|137
1751556000000|2025-07-03 15:20:00|1638.9|1635.9|1637.9|1634.9|1639.8|1636.8|1636.9|1633.9|920
1751556300000|2025-07-03 15:25:00|1638.4|1635.4|1637.9|1634.9|1638.9|1635.9|1636.9|1633.9|187
1751556600000|2025-07-03 15:30:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1637.9|1634.9|190
1751556900000|2025-07-03 15:35:00|1639|1636|1640.9|1637.9|1640.9|1637.9|1638.9|1635.9|163
1751557200000|2025-07-03 15:40:00|1641.9|1638.9|1638|1635|1641.9|1638.9|1638|1635|152
1751557500000|2025-07-03 15:45:00|1637|1634|1637.9|1634.9|1638.9|1635.9|1637|1634|217
1751557800000|2025-07-03 15:50:00|1638.9|1635.9|1637|1634|1638.9|1635.9|1636|1633|332
1751558100000|2025-07-03 15:55:00|1636.9|1633.9|1632|1629|1636.9|1633.9|1629|1626|999
1751558400000|2025-07-03 16:00:00|1632.9|1629.9|1633|1630|1634.5|1631.5|1632|1629|419
1751558700000|2025-07-03 16:05:00|1633.5|1630.5|1635|1632|1635|1632|1633.5|1630.5|203
1751559000000|2025-07-03 16:10:00|1636|1633|1636|1633|1638|1635|1635|1632|245
1751559300000|2025-07-03 16:15:00|1636.5|1633.5|1638|1635|1638|1635|1636|1633|251
1751559600000|2025-07-03 16:20:00|1639|1636|1639|1636|1640|1637|1638|1635|181
1751559900000|2025-07-03 16:25:00|1640|1637|1636.1|1633.1|1640|1637|1636.1|1633.1|642
1751560200000|2025-07-03 16:30:00|1637.1|1634.1|1637.1|1634.1|1637.1|1634.1|1636.1|1633.1|505
1751560500000|2025-07-03 16:35:00|1637.5|1634.5|1638.1|1635.1|1638.1|1635.1|1637.1|1634.1|396
1751560800000|2025-07-03 16:40:00|1639.1|1636.1|1643.1|1640.1|1644.1|1641.1|1638.1|1635.1|648
1751561100000|2025-07-03 16:45:00|1642.1|1639.1|1642.1|1639.1|1644.1|1641.1|1642|1639|1309
1751561400000|2025-07-03 16:50:00|1642|1639|1644.9|1641.9|1645.1|1642.1|1641.1|1638.1|3028
1751561700000|2025-07-03 16:55:00|1645|1642|1644|1641|1646|1643|1644|1641|1587
1751873400000|2025-07-07 07:30:00|1636.7|1633.7|1643.6|1640.6|1650.5|1647.5|1636.7|1633.7|515
1751873700000|2025-07-07 07:35:00|1644.6|1641.6|1639.7|1636.7|1645.6|1642.6|1639.2|1636.2|203
1751874000000|2025-07-07 07:40:00|1640.7|1637.7|1641.7|1638.7|1642.7|1639.7|1639.7|1636.7|128
1751874300000|2025-07-07 07:45:00|1642.8|1639.8|1638.8|1635.8|1643.7|1640.7|1633.8|1630.8|600
1751874600000|2025-07-07 07:50:00|1637.8|1634.8|1637.8|1634.8|1639.8|1636.8|1635.8|1632.8|183
1751874900000|2025-07-07 07:55:00|1637.9|1634.9|1641.8|1638.8|1642.8|1639.8|1637.3|1634.3|192
1751875200000|2025-07-07 08:00:00|1641.7|1638.7|1645.7|1642.7|1646.7|1643.7|1640.7|1637.7|195
1751875500000|2025-07-07 08:05:00|1645.8|1642.8|1640.7|1637.7|1645.8|1642.8|1640.7|1637.7|187
1751875800000|2025-07-07 08:10:00|1640.8|1637.8|1638.8|1635.8|1640.8|1637.8|1636.8|1633.8|142
1751876100000|2025-07-07 08:15:00|1639.7|1636.7|1638.8|1635.8|1640.8|1637.8|1637.8|1634.8|148
1751876400000|2025-07-07 08:20:00|1638.7|1635.7|1639.8|1636.8|1639.8|1636.8|1636.8|1633.8|69
1751876700000|2025-07-07 08:25:00|1639.7|1636.7|1639.8|1636.8|1641.7|1638.7|1636.8|1633.8|165
1751877000000|2025-07-07 08:30:00|1640.2|1637.2|1635.8|1632.8|1640.2|1637.2|1635.8|1632.8|39
1751877300000|2025-07-07 08:35:00|1634.9|1631.9|1633.8|1630.8|1635.7|1632.7|1633.7|1630.7|222
1751877600000|2025-07-07 08:40:00|1634.7|1631.7|1633.8|1630.8|1637.8|1634.8|1633.8|1630.8|224
1751877900000|2025-07-07 08:45:00|1634.3|1631.3|1634.8|1631.8|1634.8|1631.8|1633.7|1630.7|106
1751878200000|2025-07-07 08:50:00|1635.8|1632.8|1633.8|1630.8|1635.8|1632.8|1633.8|1630.8|94
1751878500000|2025-07-07 08:55:00|1634.8|1631.8|1636.8|1633.8|1636.8|1633.8|1633.7|1630.7|113
1751878800000|2025-07-07 09:00:00|1636.7|1633.7|1637.8|1634.8|1638.7|1635.7|1635.8|1632.8|114
1751879100000|2025-07-07 09:05:00|1638.3|1635.3|1636.8|1633.8|1638.3|1635.3|1635.8|1632.8|66
1751879400000|2025-07-07 09:10:00|1637.8|1634.8|1636.8|1633.8|1638.7|1635.7|1636.8|1633.8|128
1751879700000|2025-07-07 09:15:00|1636.7|1633.7|1634.8|1631.8|1637.8|1634.8|1634.3|1631.3|103
1751880000000|2025-07-07 09:20:00|1633.8|1630.8|1630.8|1627.8|1633.8|1630.8|1630.8|1627.8|81
1751880300000|2025-07-07 09:25:00|1630.9|1627.9|1633.8|1630.8|1633.8|1630.8|1630.8|1627.8|212
1751880600000|2025-07-07 09:30:00|1635.8|1632.8|1636.8|1633.8|1638.8|1635.8|1635.7|1632.7|137
1751880900000|2025-07-07 09:35:00|1635.8|1632.8|1640.8|1637.8|1640.8|1637.8|1635.8|1632.8|143
1751881200000|2025-07-07 09:40:00|1640.7|1637.7|1637.8|1634.8|1640.7|1637.7|1636.8|1633.8|120
1751881500000|2025-07-07 09:45:00|1636.8|1633.8|1637.8|1634.8|1637.8|1634.8|1635.8|1632.8|37
1751881800000|2025-07-07 09:50:00|1636.8|1633.8|1636.8|1633.8|1636.8|1633.8|1633.8|1630.8|143
1751882100000|2025-07-07 09:55:00|1636|1633|1632.8|1629.8|1636.8|1633.8|1632.8|1629.8|235
1751882400000|2025-07-07 10:00:00|1632.7|1629.7|1631.9|1628.9|1632.7|1629.7|1630.3|1627.3|96
1751882700000|2025-07-07 10:05:00|1632.8|1629.8|1631.8|1628.8|1633.9|1630.9|1630.8|1627.8|68
1751883000000|2025-07-07 10:10:00|1631.7|1628.7|1631.9|1628.9|1632.7|1629.7|1630.9|1627.9|85
1751883300000|2025-07-07 10:15:00|1632.8|1629.8|1631.8|1628.8|1632.8|1629.8|1630.8|1627.8|96
1751883600000|2025-07-07 10:20:00|1630.9|1627.9|1629.9|1626.9|1632.3|1629.3|1629.9|1626.9|92
1751883900000|2025-07-07 10:25:00|1629.8|1626.8|1630.8|1627.8|1630.9|1627.9|1629.8|1626.8|68
1751884200000|2025-07-07 10:30:00|1630.9|1627.9|1633.8|1630.8|1633.9|1630.9|1630.9|1627.9|34
1751884500000|2025-07-07 10:35:00|1633.9|1630.9|1635.8|1632.8|1635.8|1632.8|1633.8|1630.8|19
1751884800000|2025-07-07 10:40:00|1635.9|1632.9|1635.8|1632.8|1635.9|1632.9|1635.3|1632.3|24
1751885100000|2025-07-07 10:45:00|1636.8|1633.8|1637.9|1634.9|1638.3|1635.3|1636.8|1633.8|97
1751885400000|2025-07-07 10:50:00|1637.8|1634.8|1637.8|1634.8|1638.8|1635.8|1637.8|1634.8|38
1751885700000|2025-07-07 10:55:00|1636.8|1633.8|1637.8|1634.8|1637.8|1634.8|1636.8|1633.8|15
1751886000000|2025-07-07 11:00:00|1638.8|1635.8|1644.7|1641.7|1644.7|1641.7|1638.8|1635.8|602
1751886300000|2025-07-07 11:05:00|1644.8|1641.8|1647.7|1644.7|1647.7|1644.7|1644.8|1641.8|163
1751886600000|2025-07-07 11:10:00|1647.2|1644.2|1646.7|1643.7|1647.7|1644.7|1646.7|1643.7|76
1751886900000|2025-07-07 11:15:00|1645.7|1642.7|1645.7|1642.7|1645.8|1642.8|1644.8|1641.8|121
1751887200000|2025-07-07 11:20:00|1645.2|1642.2|1645.7|1642.7|1645.7|1642.7|1644.7|1641.7|56
1751887500000|2025-07-07 11:25:00|1644.8|1641.8|1643.2|1640.2|1645.8|1642.8|1642.9|1639.9|133
1751887800000|2025-07-07 11:30:00|1642.7|1639.7|1643.7|1640.7|1644.8|1641.8|1641.7|1638.7|164
1751888100000|2025-07-07 11:35:00|1643.8|1640.8|1644.8|1641.8|1644.8|1641.8|1643.7|1640.7|92
1751888400000|2025-07-07 11:40:00|1645.7|1642.7|1643.8|1640.8|1645.7|1642.7|1642.8|1639.8|49
1751888700000|2025-07-07 11:45:00|1642.8|1639.8|1643.8|1640.8|1643.8|1640.8|1642.7|1639.7|66
1751889000000|2025-07-07 11:50:00|1642.8|1639.8|1644.8|1641.8|1645.8|1642.8|1642.8|1639.8|288
1751889300000|2025-07-07 11:55:00|1644.7|1641.7|1643.8|1640.8|1645.7|1642.7|1643.8|1640.8|83
1751889600000|2025-07-07 12:00:00|1642.9|1639.9|1635.8|1632.8|1642.9|1639.9|1631.9|1628.9|521
1751889900000|2025-07-07 12:05:00|1635.9|1632.9|1634.8|1631.8|1636.8|1633.8|1633.8|1630.8|169
1751890200000|2025-07-07 12:10:00|1635.8|1632.8|1645.9|1642.9|1646.8|1643.8|1635.8|1632.8|721
1751890500000|2025-07-07 12:15:00|1645.8|1642.8|1643.9|1640.9|1645.9|1642.9|1642.9|1639.9|543
1751890800000|2025-07-07 12:20:00|1644.9|1641.9|1644.9|1641.9|1645.9|1642.9|1643.9|1640.9|328
1751891100000|2025-07-07 12:25:00|1645.9|1642.9|1647|1644|1648.9|1645.9|1644.9|1641.9|491
1751891400000|2025-07-07 12:30:00|1646.9|1643.9|1645.9|1642.9|1646.9|1643.9|1644.9|1641.9|142
1751891700000|2025-07-07 12:35:00|1646.8|1643.8|1651.8|1648.8|1652.7|1649.7|1646.8|1643.8|651
1751892000000|2025-07-07 12:40:00|1650.8|1647.8|1650.8|1647.8|1651.8|1648.8|1648.8|1645.8|261
1751892300000|2025-07-07 12:45:00|1651.8|1648.8|1648.8|1645.8|1651.8|1648.8|1648.8|1645.8|215
1751892600000|2025-07-07 12:50:00|1649.8|1646.8|1648.8|1645.8|1649.8|1646.8|1647.8|1644.8|227
1751892900000|2025-07-07 12:55:00|1649.8|1646.8|1647.8|1644.8|1650.8|1647.8|1647.8|1644.8|178
1751893200000|2025-07-07 13:00:00|1648.8|1645.8|1648.8|1645.8|1650.8|1647.8|1647.8|1644.8|336
1751893500000|2025-07-07 13:05:00|1648.7|1645.7|1646.8|1643.8|1648.8|1645.8|1644.8|1641.8|415
1751893800000|2025-07-07 13:10:00|1646.7|1643.7|1641.8|1638.8|1648.8|1645.8|1641.8|1638.8|453
1751894100000|2025-07-07 13:15:00|1641.7|1638.7|1646.8|1643.8|1647.7|1644.7|1641.7|1638.7|334
1751894400000|2025-07-07 13:20:00|1647.8|1644.8|1653.6|1650.6|1654.6|1651.6|1647.8|1644.8|775
1751894700000|2025-07-07 13:25:00|1653.7|1650.7|1652.7|1649.7|1654.6|1651.6|1651.7|1648.7|161
1751895000000|2025-07-07 13:30:00|1652.6|1649.6|1650.6|1647.6|1652.6|1649.6|1649.6|1646.6|267
1751895300000|2025-07-07 13:35:00|1651.6|1648.6|1644.7|1641.7|1652.6|1649.6|1644.7|1641.7|515
1751895600000|2025-07-07 13:40:00|1643.8|1640.8|1651.2|1648.2|1654.2|1651.2|1643.7|1640.7|640
1751895900000|2025-07-07 13:45:00|1651.7|1648.7|1646.7|1643.7|1652.7|1649.7|1646.7|1643.7|301
1751896200000|2025-07-07 13:50:00|1647.7|1644.7|1644.9|1641.9|1648.7|1645.7|1643.8|1640.8|478
1751896500000|2025-07-07 13:55:00|1645.7|1642.7|1642.9|1639.9|1645.8|1642.8|1641.9|1638.9|672
1751896800000|2025-07-07 14:00:00|1643|1640|1637.9|1634.9|1643.9|1640.9|1636|1633|498
1751897100000|2025-07-07 14:05:00|1638|1635|1637.9|1634.9|1640.9|1637.9|1637|1634|337
1751897400000|2025-07-07 14:10:00|1637|1634|1636|1633|1638|1635|1635|1632|375
1751897700000|2025-07-07 14:15:00|1637|1634|1640.9|1637.9|1640.9|1637.9|1636.9|1633.9|619
1751898000000|2025-07-07 14:20:00|1640|1637|1640|1637|1641.9|1638.9|1639|1636|421
1751898300000|2025-07-07 14:25:00|1639.9|1636.9|1636|1633|1640.9|1637.9|1636|1633|259
1751898600000|2025-07-07 14:30:00|1636.4|1633.4|1640.9|1637.9|1640.9|1637.9|1636.4|1633.4|293
1751898900000|2025-07-07 14:35:00|1642.9|1639.9|1642|1639|1643.9|1640.9|1640|1637|279
1751899200000|2025-07-07 14:40:00|1641.9|1638.9|1641.9|1638.9|1642|1639|1640.9|1637.9|212
1751899500000|2025-07-07 14:45:00|1641.1|1638.1|1637|1634|1641.1|1638.1|1637|1634|222
1751899800000|2025-07-07 14:50:00|1636.9|1633.9|1636|1633|1638|1635|1635.9|1632.9|252
1751900100000|2025-07-07 14:55:00|1635|1632|1633|1630|1635.9|1632.9|1632|1629|802
1751900400000|2025-07-07 15:00:00|1633.9|1630.9|1631.1|1628.1|1635|1632|1630.1|1627.1|505
1751900700000|2025-07-07 15:05:00|1630.1|1627.1|1621.2|1618.2|1632|1629|1621.2|1618.2|1653
1751901000000|2025-07-07 15:10:00|1618.5|1615.5|1621.6|1618.6|1622.5|1619.5|1617.5|1614.5|1216
1751901300000|2025-07-07 15:15:00|1622.5|1619.5|1621.6|1618.6|1623.6|1620.6|1620.5|1617.5|400
1751901600000|2025-07-07 15:20:00|1622.6|1619.6|1621.6|1618.6|1624.5|1621.5|1620.5|1617.5|524
1751901900000|2025-07-07 15:25:00|1622.5|1619.5|1622.5|1619.5|1622.6|1619.6|1621.5|1618.5|334
1751902200000|2025-07-07 15:30:00|1622.6|1619.6|1626.5|1623.5|1627.5|1624.5|1622.5|1619.5|560
1751902500000|2025-07-07 15:35:00|1625.5|1622.5|1625.5|1622.5|1626.5|1623.5|1624.5|1621.5|258
1751902800000|2025-07-07 15:40:00|1624.5|1621.5|1628.6|1625.6|1628.6|1625.6|1624.5|1621.5|543
1751903100000|2025-07-07 15:45:00|1629.5|1626.5|1629.6|1626.6|1630.5|1627.5|1628.5|1625.5|335
1751903400000|2025-07-07 15:50:00|1629.5|1626.5|1628.6|1625.6|1629.5|1626.5|1626.6|1623.6|279
1751903700000|2025-07-07 15:55:00|1629.6|1626.6|1630.6|1627.6|1630.6|1627.6|1628.5|1625.5|170
1751904000000|2025-07-07 16:00:00|1630.5|1627.5|1629.5|1626.5|1630.6|1627.6|1629.5|1626.5|205
1751904300000|2025-07-07 16:05:00|1628.6|1625.6|1630.5|1627.5|1631.6|1628.6|1626.6|1623.6|404
1751904600000|2025-07-07 16:10:00|1631.4|1628.4|1633.5|1630.5|1633.5|1630.5|1631.4|1628.4|435
1751904900000|2025-07-07 16:15:00|1633.4|1630.4|1629.5|1626.5|1633.4|1630.4|1628.5|1625.5|574
1751905200000|2025-07-07 16:20:00|1630.5|1627.5|1630.5|1627.5|1631.5|1628.5|1628.5|1625.5|231
1751905500000|2025-07-07 16:25:00|1631.5|1628.5|1632.5|1629.5|1632.5|1629.5|1631.5|1628.5|183
1751905800000|2025-07-07 16:30:00|1633|1630|1630.5|1627.5|1633|1630|1629.5|1626.5|480
1751906100000|2025-07-07 16:35:00|1629.5|1626.5|1631.5|1628.5|1632.5|1629.5|1629.5|1626.5|268
1751906400000|2025-07-07 16:40:00|1632.5|1629.5|1632.5|1629.5|1632.5|1629.5|1629.5|1626.5|272
1751906700000|2025-07-07 16:45:00|1633.4|1630.4|1634.4|1631.4|1635.5|1632.5|1632.5|1629.5|623
1751907000000|2025-07-07 16:50:00|1634.5|1631.5|1635.5|1632.5|1639.5|1636.5|1633.5|1630.5|3004
1751907300000|2025-07-07 16:55:00|1634.5|1631.5|1634.6|1631.6|1635.6|1632.6|1633.5|1630.5|672
1751959800000|2025-07-08 07:30:00|1636|1633|1631.6|1628.6|1641|1638|1631|1628|540
1751960100000|2025-07-08 07:35:00|1632|1629|1630.1|1627.1|1632.1|1629.1|1627.1|1624.1|160
1751960400000|2025-07-08 07:40:00|1630|1627|1632.1|1629.1|1632.1|1629.1|1628|1625|161
1751960700000|2025-07-08 07:45:00|1630.1|1627.1|1631|1628|1632.1|1629.1|1630|1627|95
1751961000000|2025-07-08 07:50:00|1631.1|1628.1|1631.1|1628.1|1634|1631|1631|1628|104
1751961300000|2025-07-08 07:55:00|1631|1628|1633.9|1630.9|1634|1631|1630.6|1627.6|123
1751961600000|2025-07-08 08:00:00|1633|1630|1636|1633|1636|1633|1633|1630|385
1751961900000|2025-07-08 08:05:00|1635.9|1632.9|1642|1639|1643|1640|1635.9|1632.9|135
1751962200000|2025-07-08 08:10:00|1641.8|1638.8|1644.9|1641.9|1645|1642|1640.9|1637.9|120
1751962500000|2025-07-08 08:15:00|1644|1641|1643|1640|1644|1641|1643|1640|58
1751962800000|2025-07-08 08:20:00|1643.9|1640.9|1644.9|1641.9|1645|1642|1643.9|1640.9|85
1751963100000|2025-07-08 08:25:00|1644.5|1641.5|1645|1642|1646.5|1643.5|1644|1641|97
1751963400000|2025-07-08 08:30:00|1644|1641|1644|1641|1645|1642|1644|1641|26
1751963700000|2025-07-08 08:35:00|1643.9|1640.9|1643|1640|1644|1641|1642.1|1639.1|39
1751964000000|2025-07-08 08:40:00|1642.4|1639.4|1636.1|1633.1|1642.9|1639.9|1636.1|1633.1|269
1751964300000|2025-07-08 08:45:00|1637|1634|1635.1|1632.1|1637.1|1634.1|1634.5|1631.5|65
1751964600000|2025-07-08 08:50:00|1635|1632|1636.9|1633.9|1636.9|1633.9|1634.1|1631.1|26
1751964900000|2025-07-08 08:55:00|1637|1634|1638|1635|1638|1635|1635.9|1632.9|43
1751965200000|2025-07-08 09:00:00|1637.9|1634.9|1639.9|1636.9|1640.9|1637.9|1637.9|1634.9|109
1751965500000|2025-07-08 09:05:00|1639|1636|1636.9|1633.9|1639.9|1636.9|1635.9|1632.9|37
1751965800000|2025-07-08 09:10:00|1637|1634|1635.9|1632.9|1637|1634|1635.1|1632.1|53
1751966100000|2025-07-08 09:15:00|1636|1633|1636|1633|1636.9|1633.9|1635|1632|20
1751966400000|2025-07-08 09:20:00|1635|1632|1633.1|1630.1|1635|1632|1633|1630|97
1751966700000|2025-07-08 09:25:00|1634|1631|1634.1|1631.1|1634.1|1631.1|1634|1631|29
1751967000000|2025-07-08 09:30:00|1635.1|1632.1|1637|1634|1638|1635|1635.1|1632.1|60
1751967300000|2025-07-08 09:35:00|1639.4|1636.4|1639.9|1636.9|1640.9|1637.9|1639.4|1636.4|276
1751967600000|2025-07-08 09:40:00|1639.8|1636.8|1639|1636|1639.9|1636.9|1638.9|1635.9|19
1751967900000|2025-07-08 09:45:00|1638.9|1635.9|1639|1636|1639|1636|1638.8|1635.8|4
1751968200000|2025-07-08 09:50:00|1639.9|1636.9|1639.9|1636.9|1640|1637|1639|1636|13
1751968500000|2025-07-08 09:55:00|1640|1637|1641|1638|1641|1638|1639.8|1636.8|49
1751968800000|2025-07-08 10:00:00|1640.9|1637.9|1640.9|1637.9|1641|1638|1639.9|1636.9|63
1751969100000|2025-07-08 10:05:00|1641|1638|1639.9|1636.9|1641.9|1638.9|1639|1636|84
1751969400000|2025-07-08 10:10:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|27
1751969700000|2025-07-08 10:15:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|65
1751970000000|2025-07-08 10:20:00|1640|1637|1639|1636|1640|1637|1638|1635|38
1751970300000|2025-07-08 10:25:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1637.9|1634.9|21
1751970600000|2025-07-08 10:30:00|1639|1636|1640|1637|1640.4|1637.4|1639|1636|35
1751970900000|2025-07-08 10:35:00|1639.9|1636.9|1640|1637|1641|1638|1639|1636|36
1751971200000|2025-07-08 10:40:00|1639.9|1636.9|1639|1636|1640|1637|1637.9|1634.9|65
1751971500000|2025-07-08 10:45:00|1638.9|1635.9|1638.9|1635.9|1638.9|1635.9|1638.9|1635.9|32
1751971800000|2025-07-08 10:50:00|1639|1636|1638.9|1635.9|1639|1636|1638|1635|20
1751972100000|2025-07-08 10:55:00|1638|1635|1637.9|1634.9|1638.4|1635.4|1637.9|1634.9|13
1751972400000|2025-07-08 11:00:00|1637|1634|1636.9|1633.9|1637.9|1634.9|1636.9|1633.9|74
1751972700000|2025-07-08 11:05:00|1637.9|1634.9|1634|1631|1638.9|1635.9|1634|1631|89
1751973000000|2025-07-08 11:10:00|1633.9|1630.9|1633.9|1630.9|1634.9|1631.9|1632.9|1629.9|125
1751973300000|2025-07-08 11:15:00|1634|1631|1633|1630|1634|1631|1631.1|1628.1|260
1751973600000|2025-07-08 11:20:00|1632.9|1629.9|1634|1631|1635|1632|1632|1629|63
1751973900000|2025-07-08 11:25:00|1634.9|1631.9|1634|1631|1636|1633|1633.9|1630.9|89
1751974200000|2025-07-08 11:30:00|1634.5|1631.5|1633.9|1630.9|1635|1632|1633.9|1630.9|23
1751974500000|2025-07-08 11:35:00|1633|1630|1632.9|1629.9|1633.9|1630.9|1632.9|1629.9|43
1751974800000|2025-07-08 11:40:00|1632|1629|1632.9|1629.9|1632.9|1629.9|1631.9|1628.9|44
1751975100000|2025-07-08 11:45:00|1633|1630|1633|1630|1633.9|1630.9|1633|1630|40
1751975400000|2025-07-08 11:50:00|1632.9|1629.9|1632.9|1629.9|1632.9|1629.9|1632.9|1629.9|18
1751975700000|2025-07-08 11:55:00|1632|1629|1628|1625|1632|1629|1628|1625|141
1751976000000|2025-07-08 12:00:00|1627.9|1624.9|1627|1624|1630.5|1627.5|1626.9|1623.9|311
1751976300000|2025-07-08 12:05:00|1627.9|1624.9|1627|1624|1629.5|1626.5|1625|1622|295
1751976600000|2025-07-08 12:10:00|1627.1|1624.1|1629|1626|1631|1628|1627|1624|255
1751976900000|2025-07-08 12:15:00|1628.1|1625.1|1639.7|1636.7|1639.7|1636.7|1628|1625|1462
1751977200000|2025-07-08 12:20:00|1639.8|1636.8|1640.8|1637.8|1641.7|1638.7|1636.8|1633.8|533
1751977500000|2025-07-08 12:25:00|1640.7|1637.7|1643.7|1640.7|1644.2|1641.2|1640.7|1637.7|218
1751977800000|2025-07-08 12:30:00|1643.2|1640.2|1645.7|1642.7|1646.7|1643.7|1643.2|1640.2|166
1751978100000|2025-07-08 12:35:00|1644.7|1641.7|1642.8|1639.8|1644.7|1641.7|1641.8|1638.8|240
1751978400000|2025-07-08 12:40:00|1643.7|1640.7|1644.8|1641.8|1645.8|1642.8|1643.7|1640.7|161
1751978700000|2025-07-08 12:45:00|1645.8|1642.8|1644.8|1641.8|1646.7|1643.7|1644.7|1641.7|209
1751979000000|2025-07-08 12:50:00|1644.7|1641.7|1644.8|1641.8|1644.8|1641.8|1642.8|1639.8|113
1751979300000|2025-07-08 12:55:00|1645.7|1642.7|1644.8|1641.8|1645.8|1642.8|1643.8|1640.8|379
1751979600000|2025-07-08 13:00:00|1645.8|1642.8|1638.7|1635.7|1646.7|1643.7|1635.8|1632.8|820
1751979900000|2025-07-08 13:05:00|1637.7|1634.7|1639.7|1636.7|1642.7|1639.7|1636.7|1633.7|198
1751980200000|2025-07-08 13:10:00|1639.8|1636.8|1637.7|1634.7|1642.7|1639.7|1637.7|1634.7|187
1751980500000|2025-07-08 13:15:00|1638.7|1635.7|1637.7|1634.7|1639.7|1636.7|1637.7|1634.7|179
1751980800000|2025-07-08 13:20:00|1640.6|1637.6|1638.7|1635.7|1642.6|1639.6|1637.2|1634.2|829
1751981100000|2025-07-08 13:25:00|1637.7|1634.7|1635.7|1632.7|1637.7|1634.7|1635.7|1632.7|73
1751981400000|2025-07-08 13:30:00|1635.8|1632.8|1639.6|1636.6|1639.6|1636.6|1633.7|1630.7|643
1751981700000|2025-07-08 13:35:00|1640.6|1637.6|1636.6|1633.6|1640.6|1637.6|1635.6|1632.6|258
1751982000000|2025-07-08 13:40:00|1635.6|1632.6|1629.8|1626.8|1639.6|1636.6|1629.7|1626.7|892
1751982300000|2025-07-08 13:45:00|1630.2|1627.2|1631.7|1628.7|1632.7|1629.7|1629.8|1626.8|351
1751982600000|2025-07-08 13:50:00|1634.1|1631.1|1636.6|1633.6|1637.6|1634.6|1634.1|1631.1|617
1751982900000|2025-07-08 13:55:00|1635.7|1632.7|1636.6|1633.6|1636.6|1633.6|1634.7|1631.7|577
1751983200000|2025-07-08 14:00:00|1635.6|1632.6|1628.7|1625.7|1635.6|1632.6|1625.7|1622.7|904
1751983500000|2025-07-08 14:05:00|1628.8|1625.8|1625.7|1622.7|1629.7|1626.7|1624.7|1621.7|257
1751983800000|2025-07-08 14:10:00|1625.8|1622.8|1625.8|1622.8|1627.7|1624.7|1625.7|1622.7|372
1751984100000|2025-07-08 14:15:00|1625.7|1622.7|1627.7|1624.7|1627.7|1624.7|1623.7|1620.7|209
1751984400000|2025-07-08 14:20:00|1628.7|1625.7|1626.7|1623.7|1629.7|1626.7|1625.8|1622.8|376
1751984700000|2025-07-08 14:25:00|1626.8|1623.8|1629.7|1626.7|1630.7|1627.7|1626.8|1623.8|101
1751985000000|2025-07-08 14:30:00|1630.7|1627.7|1631.7|1628.7|1632.7|1629.7|1628.8|1625.8|233
1751985300000|2025-07-08 14:35:00|1631.8|1628.8|1629.7|1626.7|1632.7|1629.7|1628.8|1625.8|177
1751985600000|2025-07-08 14:40:00|1629.8|1626.8|1632.7|1629.7|1632.7|1629.7|1627.9|1624.9|304
1751985900000|2025-07-08 14:45:00|1631.8|1628.8|1632.7|1629.7|1632.8|1629.8|1631.7|1628.7|245
1751986200000|2025-07-08 14:50:00|1632.8|1629.8|1633.8|1630.8|1634.3|1631.3|1632.8|1629.8|151
1751986500000|2025-07-08 14:55:00|1634.8|1631.8|1637.6|1634.6|1638.1|1635.1|1634.8|1631.8|423
1751986800000|2025-07-08 15:00:00|1637.7|1634.7|1636.7|1633.7|1638.6|1635.6|1636.6|1633.6|216
1751987100000|2025-07-08 15:05:00|1636.6|1633.6|1636.7|1633.7|1637.7|1634.7|1633.8|1630.8|794
1751987400000|2025-07-08 15:10:00|1636.8|1633.8|1637.6|1634.6|1637.6|1634.6|1635.8|1632.8|318
1751987700000|2025-07-08 15:15:00|1637.7|1634.7|1636.8|1633.8|1638.6|1635.6|1636.7|1633.7|69
1751988000000|2025-07-08 15:20:00|1637.8|1634.8|1634.8|1631.8|1639.2|1636.2|1634.8|1631.8|301
1751988300000|2025-07-08 15:25:00|1635.6|1632.6|1634.7|1631.7|1635.6|1632.6|1634.7|1631.7|76
1751988600000|2025-07-08 15:30:00|1634.8|1631.8|1635.7|1632.7|1637.6|1634.6|1634.8|1631.8|224
1751988900000|2025-07-08 15:35:00|1635.6|1632.6|1636.6|1633.6|1637.6|1634.6|1635.6|1632.6|150
1751989200000|2025-07-08 15:40:00|1635.7|1632.7|1634.8|1631.8|1635.8|1632.8|1632.8|1629.8|354
1751989500000|2025-07-08 15:45:00|1634.7|1631.7|1634.8|1631.8|1634.8|1631.8|1634.7|1631.7|79
1751989800000|2025-07-08 15:50:00|1633.9|1630.9|1633.8|1630.8|1633.9|1630.9|1631.8|1628.8|285
1751990100000|2025-07-08 15:55:00|1632.8|1629.8|1632.8|1629.8|1632.9|1629.9|1632.8|1629.8|153
1751990400000|2025-07-08 16:00:00|1631.8|1628.8|1628.8|1625.8|1631.8|1628.8|1628.8|1625.8|203
1751990700000|2025-07-08 16:05:00|1629.8|1626.8|1626.8|1623.8|1629.8|1626.8|1626.8|1623.8|268
1751991000000|2025-07-08 16:10:00|1626.9|1623.9|1625.8|1622.8|1627.8|1624.8|1625.8|1622.8|113
1751991300000|2025-07-08 16:15:00|1624.9|1621.9|1620.9|1617.9|1625.8|1622.8|1620.8|1617.8|270
1751991600000|2025-07-08 16:20:00|1621.8|1618.8|1625.8|1622.8|1625.8|1622.8|1621.8|1618.8|538
1751991900000|2025-07-08 16:25:00|1624.9|1621.9|1625.8|1622.8|1627.8|1624.8|1624.9|1621.9|297
1751992200000|2025-07-08 16:30:00|1624.9|1621.9|1625.8|1622.8|1626.8|1623.8|1624.9|1621.9|331
1751992500000|2025-07-08 16:35:00|1625.9|1622.9|1624.9|1621.9|1626.8|1623.8|1624.9|1621.9|371
1751992800000|2025-07-08 16:40:00|1624.8|1621.8|1626.4|1623.4|1626.4|1623.4|1622.9|1619.9|408
1751993100000|2025-07-08 16:45:00|1625.9|1622.9|1623|1620|1626.9|1623.9|1622.1|1619.1|553
1751993400000|2025-07-08 16:50:00|1623.1|1620.1|1622.9|1619.9|1625.9|1622.9|1621|1618|2301
1751993700000|2025-07-08 16:55:00|1623|1620|1625.5|1622.5|1625.5|1622.5|1622.9|1619.9|750
1752046200000|2025-07-09 07:30:00|1624.9|1621.9|1622.4|1619.4|1624.9|1621.9|1619.5|1616.5|405
1752046500000|2025-07-09 07:35:00|1623.5|1620.5|1625.4|1622.4|1625.4|1622.4|1623.4|1620.4|66
1752046800000|2025-07-09 07:40:00|1623.5|1620.5|1623.4|1620.4|1625.4|1622.4|1623.4|1620.4|27
1752047100000|2025-07-09 07:45:00|1624.5|1621.5|1624.5|1621.5|1627.4|1624.4|1624.4|1621.4|147
1752047400000|2025-07-09 07:50:00|1624.4|1621.4|1627.6|1624.6|1627.6|1624.6|1623.4|1620.4|75
1752047700000|2025-07-09 07:55:00|1627.5|1624.5|1632.4|1629.4|1633.9|1630.9|1627.4|1624.4|967
1752048000000|2025-07-09 08:00:00|1632.6|1629.6|1632.5|1629.5|1632.6|1629.6|1632.4|1629.4|43
1752048300000|2025-07-09 08:05:00|1632.6|1629.6|1633.4|1630.4|1636.4|1633.4|1632.4|1629.4|230
1752048600000|2025-07-09 08:10:00|1632.6|1629.6|1629.4|1626.4|1633.4|1630.4|1626.6|1623.6|190
1752048900000|2025-07-09 08:15:00|1629.6|1626.6|1629.5|1626.5|1630.5|1627.5|1628.5|1625.5|54
1752049200000|2025-07-09 08:20:00|1629.6|1626.6|1628.4|1625.4|1630.6|1627.6|1628.4|1625.4|85
1752049500000|2025-07-09 08:25:00|1628.5|1625.5|1629.4|1626.4|1630.4|1627.4|1628.5|1625.5|53
1752049800000|2025-07-09 08:30:00|1631|1628|1633.5|1630.5|1634|1631|1630.6|1627.6|83
1752050100000|2025-07-09 08:35:00|1633.6|1630.6|1638.4|1635.4|1639.4|1636.4|1633.5|1630.5|361
1752050400000|2025-07-09 08:40:00|1637.9|1634.9|1641.3|1638.3|1641.3|1638.3|1636.9|1633.9|185
1752050700000|2025-07-09 08:45:00|1642.2|1639.2|1640.3|1637.3|1642.3|1639.3|1639.4|1636.4|85
1752051000000|2025-07-09 08:50:00|1640.4|1637.4|1640.3|1637.3|1641.3|1638.3|1640.3|1637.3|51
1752051300000|2025-07-09 08:55:00|1641.3|1638.3|1643.3|1640.3|1644.3|1641.3|1641.3|1638.3|177
1752051600000|2025-07-09 09:00:00|1642.3|1639.3|1643.3|1640.3|1643.5|1640.5|1642.3|1639.3|150
1752051900000|2025-07-09 09:05:00|1642.3|1639.3|1641.3|1638.3|1643.4|1640.4|1641.3|1638.3|141
1752052200000|2025-07-09 09:10:00|1642.4|1639.4|1642.5|1639.5|1643.3|1640.3|1642.3|1639.3|69
1752052500000|2025-07-09 09:15:00|1643.3|1640.3|1644.3|1641.3|1644.3|1641.3|1643.3|1640.3|83
1752052800000|2025-07-09 09:20:00|1645.3|1642.3|1648.3|1645.3|1649.3|1646.3|1644.4|1641.4|398
1752053100000|2025-07-09 09:25:00|1649.2|1646.2|1648.3|1645.3|1649.3|1646.3|1648.3|1645.3|268
1752053400000|2025-07-09 09:30:00|1647.3|1644.3|1649.3|1646.3|1649.3|1646.3|1647.3|1644.3|192
1752053700000|2025-07-09 09:35:00|1650.2|1647.2|1650.3|1647.3|1650.3|1647.3|1649.3|1646.3|144
1752054000000|2025-07-09 09:40:00|1650.2|1647.2|1649.3|1646.3|1650.3|1647.3|1648.2|1645.2|277
1752054300000|2025-07-09 09:45:00|1650.2|1647.2|1650.2|1647.2|1650.3|1647.3|1649.2|1646.2|121
1752054600000|2025-07-09 09:50:00|1650.3|1647.3|1651.3|1648.3|1651.3|1648.3|1650.3|1647.3|462
1752054900000|2025-07-09 09:55:00|1651.2|1648.2|1650.2|1647.2|1651.3|1648.3|1649.2|1646.2|197
1752055200000|2025-07-09 10:00:00|1649.3|1646.3|1651.3|1648.3|1651.3|1648.3|1649.3|1646.3|50
1752055500000|2025-07-09 10:05:00|1651.2|1648.2|1651.2|1648.2|1651.3|1648.3|1650.3|1647.3|74
1752055800000|2025-07-09 10:10:00|1650.8|1647.8|1652.2|1649.2|1652.2|1649.2|1650.2|1647.2|85
1752056100000|2025-07-09 10:15:00|1651.8|1648.8|1651.3|1648.3|1652.3|1649.3|1651.3|1648.3|97
1752056400000|2025-07-09 10:20:00|1651.2|1648.2|1651.2|1648.2|1651.3|1648.3|1650.2|1647.2|65
1752056700000|2025-07-09 10:25:00|1650.7|1647.7|1651.4|1648.4|1651.8|1648.8|1650.7|1647.7|35
1752057000000|2025-07-09 10:30:00|1651.3|1648.3|1650.2|1647.2|1652.2|1649.2|1649.3|1646.3|64
1752057300000|2025-07-09 10:35:00|1649.7|1646.7|1651.2|1648.2|1651.2|1648.2|1649.7|1646.7|45
1752057600000|2025-07-09 10:40:00|1650.3|1647.3|1650.2|1647.2|1650.3|1647.3|1650.2|1647.2|59
1752057900000|2025-07-09 10:45:00|1649.3|1646.3|1648.7|1645.7|1649.3|1646.3|1648.3|1645.3|102
1752058200000|2025-07-09 10:50:00|1648.8|1645.8|1648.3|1645.3|1649.2|1646.2|1648.2|1645.2|104
1752058500000|2025-07-09 10:55:00|1648.2|1645.2|1647.3|1644.3|1648.3|1645.3|1646.3|1643.3|58
1752058800000|2025-07-09 11:00:00|1647.2|1644.2|1647.2|1644.2|1647.3|1644.3|1645.3|1642.3|205
1752059100000|2025-07-09 11:05:00|1647.3|1644.3|1646.3|1643.3|1648.2|1645.2|1645.3|1642.3|71
1752059400000|2025-07-09 11:10:00|1646.2|1643.2|1647.3|1644.3|1647.8|1644.8|1646.2|1643.2|49
1752059700000|2025-07-09 11:15:00|1647.4|1644.4|1646.3|1643.3|1647.8|1644.8|1646.3|1643.3|64
1752060000000|2025-07-09 11:20:00|1646.4|1643.4|1647.3|1644.3|1647.3|1644.3|1646.4|1643.4|30
1752060300000|2025-07-09 11:25:00|1646.3|1643.3|1648.3|1645.3|1648.3|1645.3|1646.3|1643.3|32
1752060600000|2025-07-09 11:30:00|1649.3|1646.3|1649.3|1646.3|1649.3|1646.3|1649.3|1646.3|13
1752060900000|2025-07-09 11:35:00|||||||||35
1752061200000|2025-07-09 11:40:00|1650.3|1647.3|1651.3|1648.3|1651.3|1648.3|1650.3|1647.3|22
1752061500000|2025-07-09 11:45:00|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|1649.3|1646.3|202
1752061800000|2025-07-09 11:50:00|1651.3|1648.3|1650.3|1647.3|1651.3|1648.3|1649.3|1646.3|38
1752062100000|2025-07-09 11:55:00|1649.4|1646.4|1649.3|1646.3|1650.4|1647.4|1649.3|1646.3|104
1752062400000|2025-07-09 12:00:00|1649.4|1646.4|1652.3|1649.3|1652.3|1649.3|1649.4|1646.4|244
1752062700000|2025-07-09 12:05:00|1652.4|1649.4|1652.3|1649.3|1653.4|1650.4|1650.3|1647.3|278
1752063000000|2025-07-09 12:10:00|1653.3|1650.3|1651.3|1648.3|1653.3|1650.3|1651.3|1648.3|285
1752063300000|2025-07-09 12:15:00|1651.4|1648.4|1653.3|1650.3|1653.3|1650.3|1651.4|1648.4|228
1752063600000|2025-07-09 12:20:00|1654.3|1651.3|1654.3|1651.3|1654.3|1651.3|1653.3|1650.3|459
1752063900000|2025-07-09 12:25:00|1654.2|1651.2|1658.2|1655.2|1659.2|1656.2|1654.2|1651.2|1039
1752064200000|2025-07-09 12:30:00|1659.1|1656.1|1658.2|1655.2|1659.2|1656.2|1657.2|1654.2|397
1752064500000|2025-07-09 12:35:00|1659.2|1656.2|1659.2|1656.2|1661.2|1658.2|1659.2|1656.2|1169
1752064800000|2025-07-09 12:40:00|1658.3|1655.3|1657.2|1654.2|1659.2|1656.2|1656.3|1653.3|517
1752065100000|2025-07-09 12:45:00|1656.7|1653.7|1655.4|1652.4|1657.3|1654.3|1654.3|1651.3|1285
1752065400000|2025-07-09 12:50:00|1655.9|1652.9|1655.3|1652.3|1656.4|1653.4|1654.4|1651.4|201
1752065700000|2025-07-09 12:55:00|1655.7|1652.7|1655.2|1652.2|1656.3|1653.3|1654.8|1651.8|198
1752066000000|2025-07-09 13:00:00|1655.3|1652.3|1656.2|1653.2|1658.7|1655.7|1653.4|1650.4|525
1752066300000|2025-07-09 13:05:00|1656.3|1653.3|1656.3|1653.3|1658.2|1655.2|1656.3|1653.3|87
1752066600000|2025-07-09 13:10:00|1655.3|1652.3|1661.2|1658.2|1661.2|1658.2|1655.3|1652.3|187
1752066900000|2025-07-09 13:15:00|1660.2|1657.2|1658.2|1655.2|1660.2|1657.2|1658.2|1655.2|183
1752067200000|2025-07-09 13:20:00|1658.3|1655.3|1657.8|1654.8|1659.2|1656.2|1657.2|1654.2|98
1752067500000|2025-07-09 13:25:00|1658.2|1655.2|1663.2|1660.2|1663.2|1660.2|1657.3|1654.3|119
1752067800000|2025-07-09 13:30:00|1663.3|1660.3|1662.2|1659.2|1664.2|1661.2|1660.3|1657.3|270
1752068100000|2025-07-09 13:35:00|1662.3|1659.3|1660.2|1657.2|1663.2|1660.2|1659.2|1656.2|169
1752068400000|2025-07-09 13:40:00|1661.2|1658.2|1660.3|1657.3|1662.2|1659.2|1659.3|1656.3|282
1752068700000|2025-07-09 13:45:00|1661.2|1658.2|1663.2|1660.2|1664.2|1661.2|1660.8|1657.8|216
1752069000000|2025-07-09 13:50:00|1662.2|1659.2|1662.2|1659.2|1663.2|1660.2|1661.2|1658.2|249
1752069300000|2025-07-09 13:55:00|1662.1|1659.1|1659.3|1656.3|1662.1|1659.1|1659.2|1656.2|220
1752069600000|2025-07-09 14:00:00|1659.2|1656.2|1661.3|1658.3|1661.3|1658.3|1659.2|1656.2|171
1752069900000|2025-07-09 14:05:00|1662.2|1659.2|1662.2|1659.2|1664.2|1661.2|1660.3|1657.3|266
1752070200000|2025-07-09 14:10:00|1661.3|1658.3|1667.9|1664.9|1668.1|1665.1|1661.3|1658.3|2108
1752070500000|2025-07-09 14:15:00|1668|1665|1666.9|1663.9|1669|1666|1666.9|1663.9|992
1752070800000|2025-07-09 14:20:00|1667|1664|1667|1664|1667.9|1664.9|1665.1|1662.1|463
1752071100000|2025-07-09 14:25:00|1667.1|1664.1|1666.1|1663.1|1667.9|1664.9|1666|1663|416
1752071400000|2025-07-09 14:30:00|1666.9|1663.9|1664.1|1661.1|1667.9|1664.9|1663.9|1660.9|323
1752071700000|2025-07-09 14:35:00|1665|1662|1665|1662|1665.9|1662.9|1664.9|1661.9|316
1752072000000|2025-07-09 14:40:00|1665.1|1662.1|1666|1663|1666|1663|1664.5|1661.5|1024
1752072300000|2025-07-09 14:45:00|1666.1|1663.1|1665.9|1662.9|1666.9|1663.9|1665.9|1662.9|548
1752072600000|2025-07-09 14:50:00|1666|1663|1666.1|1663.1|1666.5|1663.5|1666|1663|296
1752072900000|2025-07-09 14:55:00|1666|1663|1667|1664|1668|1665|1665|1662|378
1752073200000|2025-07-09 15:00:00|1668|1665|1671|1668|1671|1668|1668|1665|319
1752073500000|2025-07-09 15:05:00|1670|1667|1670|1667|1671|1668|1669|1666|241
1752073800000|2025-07-09 15:10:00|1669|1666|1669|1666|1670|1667|1669|1666|260
1752074100000|2025-07-09 15:15:00|1669.1|1666.1|1671|1668|1672|1669|1669.1|1666.1|348
1752074400000|2025-07-09 15:20:00|1671.5|1668.5|1669.5|1666.5|1671.5|1668.5|1669.1|1666.1|326
1752074700000|2025-07-09 15:25:00|1669.1|1666.1|1670|1667|1671|1668|1669.1|1666.1|271
1752075000000|2025-07-09 15:30:00|1670.1|1667.1|1668|1665|1670.1|1667.1|1667|1664|275
1752075300000|2025-07-09 15:35:00|1668.1|1665.1|1667.1|1664.1|1668.1|1665.1|1666.1|1663.1|292
1752075600000|2025-07-09 15:40:00|1667|1664|1668|1665|1668.1|1665.1|1667|1664|202
1752075900000|2025-07-09 15:45:00|1668.1|1665.1|1668.1|1665.1|1669|1666|1668|1665|210
1752076200000|2025-07-09 15:50:00|1668|1665|1668.1|1665.1|1668.1|1665.1|1667.1|1664.1|203
1752076500000|2025-07-09 15:55:00|1668|1665|1669|1666|1669.1|1666.1|1668|1665|226
1752076800000|2025-07-09 16:00:00|1668.1|1665.1|1666|1663|1668.1|1665.1|1666|1663|400
1752077100000|2025-07-09 16:05:00|1665.1|1662.1|1665.1|1662.1|1666|1663|1664.1|1661.1|413
1752077400000|2025-07-09 16:10:00|1665|1662|1665|1662|1665.1|1662.1|1664.1|1661.1|271
1752077700000|2025-07-09 16:15:00|1665.1|1662.1|1665|1662|1665.6|1662.6|1665|1662|220
1752078000000|2025-07-09 16:20:00|1665.1|1662.1|1665|1662|1665.1|1662.1|1664.1|1661.1|256
1752078300000|2025-07-09 16:25:00|1664.6|1661.6|1665.1|1662.1|1666|1663|1664.6|1661.6|261
1752078600000|2025-07-09 16:30:00|1664.1|1661.1|1663.1|1660.1|1664.2|1661.2|1662.3|1659.3|827
1752078900000|2025-07-09 16:35:00|1663.7|1660.7|1662.2|1659.2|1663.7|1660.7|1662.1|1659.1|351
1752079200000|2025-07-09 16:40:00|1662.1|1659.1|1663.1|1660.1|1663.3|1660.3|1660.3|1657.3|746
1752079500000|2025-07-09 16:45:00|1663.2|1660.2|1666.1|1663.1|1666.1|1663.1|1663.1|1660.1|986
1752079800000|2025-07-09 16:50:00|1666|1663|1666.1|1663.1|1668.1|1665.1|1664.1|1661.1|3170
1752080100000|2025-07-09 16:55:00|1666.9|1663.9|1665|1662|1668|1665|1665|1662|806
1752132600000|2025-07-10 07:30:00|1656.8|1649.3|1652.2|1649.2|1666.4|1663.4|1650.2|1647.2|1365
1752132900000|2025-07-10 07:35:00|1653.7|1650.7|1647.7|1644.7|1654.1|1651.1|1646.9|1643.9|437
1752133200000|2025-07-10 07:40:00|1647.2|1644.2|1640.9|1637.9|1647.7|1644.7|1639.9|1636.9|536
1752133500000|2025-07-10 07:45:00|1640.4|1637.4|1642.9|1639.9|1642.9|1639.9|1639.9|1636.9|274
1752133800000|2025-07-10 07:50:00|1644.8|1641.8|1649.3|1646.3|1649.3|1646.3|1644.4|1641.4|291
1752134100000|2025-07-10 07:55:00|1649.7|1646.7|1648.7|1645.7|1650.7|1647.7|1648.7|1645.7|111
1752134400000|2025-07-10 08:00:00|1648.9|1645.9|1648.7|1645.7|1649.7|1646.7|1647.8|1644.8|66
1752134700000|2025-07-10 08:05:00|1649.3|1646.3|1649.8|1646.8|1652.8|1649.8|1649.3|1646.3|145
1752135000000|2025-07-10 08:10:00|1650.8|1647.8|1649.8|1646.8|1650.8|1647.8|1649.8|1646.8|87
1752135300000|2025-07-10 08:15:00|1650.8|1647.8|1650.8|1647.8|1651.9|1648.9|1649.8|1646.8|100
1752135600000|2025-07-10 08:20:00|1650.9|1647.9|1651.3|1648.3|1652.8|1649.8|1650.8|1647.8|64
1752135900000|2025-07-10 08:25:00|1650.8|1647.8|1647.8|1644.8|1651.8|1648.8|1647.8|1644.8|67
1752136200000|2025-07-10 08:30:00|1646.9|1643.9|1642.9|1639.9|1646.9|1643.9|1640.9|1637.9|465
1752136500000|2025-07-10 08:35:00|1643.4|1640.4|1643.9|1640.9|1645.8|1642.8|1642|1639|231
1752136800000|2025-07-10 08:40:00|1644.3|1641.3|1643.9|1640.9|1644.8|1641.8|1642.4|1639.4|163
1752137100000|2025-07-10 08:45:00|1643.8|1640.8|1641.9|1638.9|1643.9|1640.9|1641.4|1638.4|163
1752137400000|2025-07-10 08:50:00|1642.8|1639.8|1644.8|1641.8|1644.9|1641.9|1639.9|1636.9|157
1752137700000|2025-07-10 08:55:00|1643.8|1640.8|1648.8|1645.8|1648.8|1645.8|1643.8|1640.8|200
1752138000000|2025-07-10 09:00:00|1649.8|1646.8|1646.7|1643.7|1650.8|1647.8|1644.9|1641.9|138
1752138300000|2025-07-10 09:05:00|1646.8|1643.8|1647.8|1644.8|1650.3|1647.3|1646.8|1643.8|87
1752138600000|2025-07-10 09:10:00|1647.3|1644.3|1643.4|1640.4|1648.8|1645.8|1642.8|1639.8|113
1752138900000|2025-07-10 09:15:00|1643.8|1640.8|1640.9|1637.9|1643.9|1640.9|1640.5|1637.5|326
1752139200000|2025-07-10 09:20:00|1640.5|1637.5|1642.9|1639.9|1643|1640|1640.5|1637.5|78
1752139500000|2025-07-10 09:25:00|1643.9|1640.9|1642|1639|1644.4|1641.4|1640.9|1637.9|151
1752139800000|2025-07-10 09:30:00|1641.9|1638.9|1642.1|1639.1|1643.4|1640.4|1641|1638|34
1752140100000|2025-07-10 09:35:00|1642|1639|1644.9|1641.9|1645.9|1642.9|1642|1639|147
1752140400000|2025-07-10 09:40:00|1644.8|1641.8|1645.8|1642.8|1645.8|1642.8|1644.4|1641.4|22
1752140700000|2025-07-10 09:45:00|1645.4|1642.4|1645.3|1642.3|1645.8|1642.8|1644.4|1641.4|32
1752141000000|2025-07-10 09:50:00|1644.9|1641.9|1646.8|1643.8|1646.8|1643.8|1644.3|1641.3|35
1752141300000|2025-07-10 09:55:00|1646.7|1643.7|1645.8|1642.8|1646.8|1643.8|1644.9|1641.9|25
1752141600000|2025-07-10 10:00:00|1645.9|1642.9|1647.9|1644.9|1647.9|1644.9|1645.9|1642.9|38
1752141900000|2025-07-10 10:05:00|1648|1645|1647.4|1644.4|1648.8|1645.8|1646.9|1643.9|51
1752142200000|2025-07-10 10:10:00|1647.8|1644.8|1646.9|1643.9|1647.9|1644.9|1646.8|1643.8|26
1752142500000|2025-07-10 10:15:00|1646.8|1643.8|1646.9|1643.9|1647.9|1644.9|1646.8|1643.8|26
1752142800000|2025-07-10 10:20:00|1647|1644|1647.9|1644.9|1648.8|1645.8|1646.9|1643.9|32
1752143100000|2025-07-10 10:25:00|1647|1644|1646.9|1643.9|1647|1644|1646.4|1643.4|35
1752143400000|2025-07-10 10:30:00|1646.8|1643.8|1646.8|1643.8|1646.9|1643.9|1646.8|1643.8|19
1752143700000|2025-07-10 10:35:00|1646.9|1643.9|1649.8|1646.8|1649.8|1646.8|1645.9|1642.9|76
1752144000000|2025-07-10 10:40:00|1650.8|1647.8|1648.8|1645.8|1651.3|1648.3|1648.8|1645.8|70
1752144300000|2025-07-10 10:45:00|1649.3|1646.3|1646.9|1643.9|1649.8|1646.8|1646.8|1643.8|141
1752144600000|2025-07-10 10:50:00|1646.8|1643.8|1645.8|1642.8|1646.9|1643.9|1643.8|1640.8|121
1752144900000|2025-07-10 10:55:00|1645.3|1642.3|1645.3|1642.3|1645.8|1642.8|1643.9|1640.9|46
1752145200000|2025-07-10 11:00:00|1644.9|1641.9|1646.8|1643.8|1646.8|1643.8|1643.8|1640.8|74
1752145500000|2025-07-10 11:05:00|1645.8|1642.8|1645.8|1642.8|1646.8|1643.8|1645.8|1642.8|47
1752145800000|2025-07-10 11:10:00|1645.9|1642.9|1646.9|1643.9|1647.8|1644.8|1645.8|1642.8|115
1752146100000|2025-07-10 11:15:00|1646.8|1643.8|1648.8|1645.8|1650.8|1647.8|1646.8|1643.8|483
1752146400000|2025-07-10 11:20:00|1649|1646|1650.8|1647.8|1651.8|1648.8|1649|1646|92
1752146700000|2025-07-10 11:25:00|1650.9|1647.9|1651.9|1648.9|1651.9|1648.9|1648.9|1645.9|45
1752147000000|2025-07-10 11:30:00|1650.9|1647.9|1651.9|1648.9|1651.9|1648.9|1650.9|1647.9|71
1752147300000|2025-07-10 11:35:00|1652.8|1649.8|1650.9|1647.9|1652.8|1649.8|1650.9|1647.9|123
1752147600000|2025-07-10 11:40:00|1651.8|1648.8|1651.9|1648.9|1651.9|1648.9|1649.9|1646.9|62
1752147900000|2025-07-10 11:45:00|1651.8|1648.8|1647.9|1644.9|1651.8|1648.8|1646.9|1643.9|107
1752148200000|2025-07-10 11:50:00|1647|1644|1644|1641|1647|1644|1644|1641|114
1752148500000|2025-07-10 11:55:00|1643.9|1640.9|1642.9|1639.9|1644|1641|1642.9|1639.9|60
1752148800000|2025-07-10 12:00:00|1641.9|1638.9|1641.9|1638.9|1641.9|1638.9|1639|1636|276
1752149100000|2025-07-10 12:05:00|1641|1638|1639|1636|1642.9|1639.9|1638.9|1635.9|255
1752149400000|2025-07-10 12:10:00|1639.9|1636.9|1642|1639|1643.9|1640.9|1639.9|1636.9|422
1752149700000|2025-07-10 12:15:00|1641.9|1638.9|1641|1638|1642|1639|1639.9|1636.9|200
1752150000000|2025-07-10 12:20:00|1640|1637|1647|1644|1647.9|1644.9|1640|1637|401
1752150300000|2025-07-10 12:25:00|1647.5|1644.5|1647.5|1644.5|1647.9|1644.9|1646|1643|257
1752150600000|2025-07-10 12:30:00|1647.4|1644.4|1647.9|1644.9|1647.9|1644.9|1645.9|1642.9|325
1752150900000|2025-07-10 12:35:00|1648.7|1645.7|1648.9|1645.9|1650.7|1647.7|1646.9|1643.9|165
1752151200000|2025-07-10 12:40:00|1649.3|1646.3|1646.8|1643.8|1649.9|1646.9|1644.9|1641.9|149
1752151500000|2025-07-10 12:45:00|1646.9|1643.9|1649.9|1646.9|1650.3|1647.3|1646.4|1643.4|94
1752151800000|2025-07-10 12:50:00|1649.7|1646.7|1650.7|1647.7|1651.8|1648.8|1648.8|1645.8|367
1752152100000|2025-07-10 12:55:00|1650.8|1647.8|1653.7|1650.7|1653.7|1650.7|1649.9|1646.9|377
1752152400000|2025-07-10 13:00:00|1654.6|1651.6|1658.7|1655.7|1658.8|1655.8|1654.6|1651.6|625
1752152700000|2025-07-10 13:05:00|1658.6|1655.6|1658.6|1655.6|1659.7|1656.7|1655.8|1652.8|551
1752153000000|2025-07-10 13:10:00|1658.7|1655.7|1654.7|1651.7|1659.7|1656.7|1654.6|1651.6|228
1752153300000|2025-07-10 13:15:00|1654.2|1651.2|1651.8|1648.8|1654.7|1651.7|1650.8|1647.8|512
1752153600000|2025-07-10 13:20:00|1650.9|1647.9|1651.8|1648.8|1652.3|1649.3|1650.8|1647.8|134
1752153900000|2025-07-10 13:25:00|1650.8|1647.8|1650.8|1647.8|1651.8|1648.8|1648.8|1645.8|287
1752154200000|2025-07-10 13:30:00|1651.8|1648.8|1651.7|1648.7|1653.6|1650.6|1649.7|1646.7|698
1752154500000|2025-07-10 13:35:00|1651.8|1648.8|1649.7|1646.7|1652.6|1649.6|1646.3|1643.3|426
1752154800000|2025-07-10 13:40:00|1648.8|1645.8|1652.6|1649.6|1653.6|1650.6|1648.7|1645.7|311
1752155100000|2025-07-10 13:45:00|1652.8|1649.8|1651.7|1648.7|1654.6|1651.6|1648.7|1645.7|390
1752155400000|2025-07-10 13:50:00|1651.6|1648.6|1650.8|1647.8|1651.6|1648.6|1648.2|1645.2|166
1752155700000|2025-07-10 13:55:00|1650.6|1647.6|1650.8|1647.8|1652.6|1649.6|1650.6|1647.6|244
1752156000000|2025-07-10 14:00:00|1650.7|1647.7|1645.8|1642.8|1651.7|1648.7|1645.7|1642.7|406
1752156300000|2025-07-10 14:05:00|1644.8|1641.8|1645.9|1642.9|1646.8|1643.8|1643.8|1640.8|283
1752156600000|2025-07-10 14:10:00|1646.4|1643.4|1647.9|1644.9|1648.8|1645.8|1645.9|1642.9|291
1752156900000|2025-07-10 14:15:00|1648.8|1645.8|1654.8|1651.8|1655.7|1652.7|1648.8|1645.8|628
1752157200000|2025-07-10 14:20:00|1653.8|1650.8|1653.8|1650.8|1654.8|1651.8|1653.8|1650.8|69
1752157500000|2025-07-10 14:25:00|1653.6|1650.6|1651.8|1648.8|1653.6|1650.6|1650.8|1647.8|185
1752157800000|2025-07-10 14:30:00|1651.7|1648.7|1652.8|1649.8|1652.8|1649.8|1649.7|1646.7|251
1752158100000|2025-07-10 14:35:00|1652.7|1649.7|1651.8|1648.8|1652.8|1649.8|1650.8|1647.8|140
1752158400000|2025-07-10 14:40:00|1652.7|1649.7|1648.9|1645.9|1652.8|1649.8|1648.9|1645.9|148
1752158700000|2025-07-10 14:45:00|1648.8|1645.8|1649|1646|1650.4|1647.4|1648|1645|280
1752159000000|2025-07-10 14:50:00|1648|1645|1647|1644|1648|1645|1647|1644|174
1752159300000|2025-07-10 14:55:00|1646.9|1643.9|1645.9|1642.9|1646.9|1643.9|1644.9|1641.9|271
1752159600000|2025-07-10 15:00:00|1645.8|1642.8|1645|1642|1646|1643|1644.8|1641.8|100
1752159900000|2025-07-10 15:05:00|1644.9|1641.9|1644|1641|1645.9|1642.9|1644|1641|218
1752160200000|2025-07-10 15:10:00|1644.8|1641.8|1644.9|1641.9|1646.8|1643.8|1644.8|1641.8|185
1752160500000|2025-07-10 15:15:00|1645|1642|1643.9|1640.9|1645|1642|1643.9|1640.9|137
1752160800000|2025-07-10 15:20:00|1644|1641|1643|1640|1644|1641|1642.9|1639.9|140
1752161100000|2025-07-10 15:25:00|1644|1641|1643|1640|1645|1642|1643|1640|327
1752161400000|2025-07-10 15:30:00|1643.9|1640.9|1645.9|1642.9|1646.8|1643.8|1643.9|1640.9|191
1752161700000|2025-07-10 15:35:00|1645.8|1642.8|1644|1641|1645.8|1642.8|1644|1641|174
1752162000000|2025-07-10 15:40:00|1643|1640|1644|1641|1644|1641|1643|1640|174
1752162300000|2025-07-10 15:45:00|1643.9|1640.9|1644.9|1641.9|1645|1642|1643.4|1640.4|146
1752162600000|2025-07-10 15:50:00|1645|1642|1645.9|1642.9|1646|1643|1644.9|1641.9|146
1752162900000|2025-07-10 15:55:00|1645.8|1642.8|1645|1642|1646|1643|1645|1642|125
1752163200000|2025-07-10 16:00:00|1645.1|1642.1|1644.9|1641.9|1645.9|1642.9|1644.8|1641.8|188
1752163500000|2025-07-10 16:05:00|1645|1642|1645|1642|1645|1642|1644|1641|209
1752163800000|2025-07-10 16:10:00|1646|1643|1646|1643|1647|1644|1646|1643|147
1752164100000|2025-07-10 16:15:00|1645.5|1642.5|1645|1642|1646|1643|1645|1642|119
1752164400000|2025-07-10 16:20:00|1643.1|1640.1|1642|1639|1643.1|1640.1|1641.1|1638.1|716
1752164700000|2025-07-10 16:25:00|1641.2|1638.2|1641.2|1638.2|1642.2|1639.2|1641.1|1638.1|187
1752165000000|2025-07-10 16:30:00|1641.6|1638.6|1641.1|1638.1|1641.6|1638.6|1640.2|1637.2|464
1752165300000|2025-07-10 16:35:00|1641|1638|1635.3|1632.3|1641.2|1638.2|1635.2|1632.2|408
1752165600000|2025-07-10 16:40:00|1636.3|1633.3|1636.3|1633.3|1637.3|1634.3|1635.3|1632.3|410
1752165900000|2025-07-10 16:45:00|1637.3|1634.3|1636.3|1633.3|1637.3|1634.3|1636.2|1633.2|383
1752166200000|2025-07-10 16:50:00|1636.2|1633.2|1635.3|1632.3|1640.3|1637.3|1635.3|1632.3|2232
1752166500000|2025-07-10 16:55:00|1634.3|1631.3|1638.3|1635.3|1638.3|1635.3|1634.3|1631.3|1222
1752219000000|2025-07-11 07:30:00|1643.3|1640.3|1638.8|1635.8|1643.3|1640.3|1634.3|1631.3|809
1752219300000|2025-07-11 07:35:00|1638.3|1635.3|1635.8|1632.8|1639.8|1636.8|1635.8|1632.8|235
1752219600000|2025-07-11 07:40:00|1636.6|1633.6|1637.7|1634.7|1637.8|1634.8|1636.6|1633.6|152
1752219900000|2025-07-11 07:45:00|1637.8|1634.8|1637.8|1634.8|1639.7|1636.7|1635.8|1632.8|248
1752220200000|2025-07-11 07:50:00|1636.8|1633.8|1635.8|1632.8|1636.8|1633.8|1635.8|1632.8|99
1752220500000|2025-07-11 07:55:00|1634.8|1631.8|1633.8|1630.8|1634.8|1631.8|1632.8|1629.8|237
1752220800000|2025-07-11 08:00:00|1634.6|1631.6|1639.7|1636.7|1639.8|1636.8|1634.6|1631.6|144
1752221100000|2025-07-11 08:05:00|1639.8|1636.8|1638.7|1635.7|1640.8|1637.8|1638.7|1635.7|85
1752221400000|2025-07-11 08:10:00|1638.8|1635.8|1640.7|1637.7|1640.8|1637.8|1638.8|1635.8|55
1752221700000|2025-07-11 08:15:00|1640.8|1637.8|1639.8|1636.8|1640.8|1637.8|1639.8|1636.8|37
1752222000000|2025-07-11 08:20:00|1639.7|1636.7|1640.7|1637.7|1640.7|1637.7|1639.7|1636.7|29
1752222300000|2025-07-11 08:25:00|1640.3|1637.3|1645.6|1642.6|1645.6|1642.6|1638.8|1635.8|69
1752222600000|2025-07-11 08:30:00|1645.8|1642.8|1645.8|1642.8|1646.6|1643.6|1645.6|1642.6|33
1752222900000|2025-07-11 08:35:00|1644.8|1641.8|1646.7|1643.7|1648.6|1645.6|1644.7|1641.7|299
1752223200000|2025-07-11 08:40:00|1645.8|1642.8|1645.8|1642.8|1645.8|1642.8|1645.7|1642.7|33
1752223500000|2025-07-11 08:45:00|1646.7|1643.7|1645.7|1642.7|1646.8|1643.8|1645.7|1642.7|83
1752223800000|2025-07-11 08:50:00|1645.8|1642.8|1643.8|1640.8|1645.8|1642.8|1643.7|1640.7|392
1752224100000|2025-07-11 08:55:00|1643.7|1640.7|1648.7|1645.7|1648.7|1645.7|1643.2|1640.2|32
1752224400000|2025-07-11 09:00:00|1648.6|1645.6|1647.7|1644.7|1648.7|1645.7|1647.6|1644.6|36
1752224700000|2025-07-11 09:05:00|1647.6|1644.6|1647.7|1644.7|1647.7|1644.7|1647.6|1644.6|37
1752225000000|2025-07-11 09:10:00|1648.5|1645.5|1647.7|1644.7|1648.5|1645.5|1647.6|1644.6|28
1752225300000|2025-07-11 09:15:00|1648.1|1645.1|1648.7|1645.7|1648.7|1645.7|1647.7|1644.7|17
1752225600000|2025-07-11 09:20:00|1648.6|1645.6|1648.6|1645.6|1648.7|1645.7|1647.6|1644.6|50
1752225900000|2025-07-11 09:25:00|1648.7|1645.7|1648.7|1645.7|1648.7|1645.7|1648.6|1645.6|18
1752226200000|2025-07-11 09:30:00|1648.6|1645.6|1648.7|1645.7|1648.7|1645.7|1648.6|1645.6|10
1752226500000|2025-07-11 09:35:00|1649.1|1646.1|1647.7|1644.7|1649.1|1646.1|1647.7|1644.7|77
1752226800000|2025-07-11 09:40:00|1648.1|1645.1|1644.1|1641.1|1648.2|1645.2|1643.7|1640.7|220
1752227100000|2025-07-11 09:45:00|1643.7|1640.7|1645.6|1642.6|1645.6|1642.6|1643.7|1640.7|63
1752227400000|2025-07-11 09:50:00|1645.1|1642.1|1644.6|1641.6|1645.6|1642.6|1642.7|1639.7|30
1752227700000|2025-07-11 09:55:00|1644.7|1641.7|1644.7|1641.7|1645.7|1642.7|1644.7|1641.7|50
1752228000000|2025-07-11 10:00:00|1644.6|1641.6|1645.6|1642.6|1645.7|1642.7|1644.6|1641.6|17
1752228300000|2025-07-11 10:05:00|1645.5|1642.5|1646.6|1643.6|1646.7|1643.7|1645.5|1642.5|28
1752228600000|2025-07-11 10:10:00|1646.7|1643.7|1649.7|1646.7|1649.7|1646.7|1646.7|1643.7|36
1752228900000|2025-07-11 10:15:00|1649.6|1646.6|1651.7|1648.7|1651.7|1648.7|1649.6|1646.6|36
1752229200000|2025-07-11 10:20:00|1652.5|1649.5|1651.6|1648.6|1652.6|1649.6|1650.7|1647.7|91
1752229500000|2025-07-11 10:25:00|1651.7|1648.7|1650.7|1647.7|1651.7|1648.7|1650.6|1647.6|9
1752229800000|2025-07-11 10:30:00|1651.5|1648.5|1650.7|1647.7|1651.6|1648.6|1650.7|1647.7|10
1752230100000|2025-07-11 10:35:00|1650.6|1647.6|1652.7|1649.7|1652.7|1649.7|1650.6|1647.6|22
1752230400000|2025-07-11 10:40:00|1652.6|1649.6|1653.7|1650.7|1653.7|1650.7|1652.6|1649.6|60
1752230700000|2025-07-11 10:45:00|1654.6|1651.6|1653.6|1650.6|1654.7|1651.7|1653.6|1650.6|66
1752231000000|2025-07-11 10:50:00|1653.7|1650.7|1651.6|1648.6|1653.7|1650.7|1650.7|1647.7|93
1752231300000|2025-07-11 10:55:00|1651.1|1648.1|1651.6|1648.6|1651.7|1648.7|1649.7|1646.7|47
1752231600000|2025-07-11 11:00:00|1651.7|1648.7|1653.7|1650.7|1653.7|1650.7|1651.6|1648.6|42
1752231900000|2025-07-11 11:05:00|1653.6|1650.6|1651.7|1648.7|1653.7|1650.7|1651.6|1648.6|44
1752232200000|2025-07-11 11:10:00|1651.6|1648.6|1650.7|1647.7|1651.7|1648.7|1650.2|1647.2|61
1752232500000|2025-07-11 11:15:00|1649.7|1646.7|1649.7|1646.7|1650.7|1647.7|1649.7|1646.7|43
1752232800000|2025-07-11 11:20:00|1648.9|1645.9|1648.7|1645.7|1648.9|1645.9|1647.7|1644.7|106
1752233100000|2025-07-11 11:25:00|1649.6|1646.6|1648.7|1645.7|1649.7|1646.7|1648.7|1645.7|57
1752233400000|2025-07-11 11:30:00|1647.7|1644.7|1642.7|1639.7|1647.7|1644.7|1641.8|1638.8|70
1752233700000|2025-07-11 11:35:00|1642.3|1639.3|1642.9|1639.9|1643.7|1640.7|1641.8|1638.8|86
1752234000000|2025-07-11 11:40:00|1642.8|1639.8|1642.9|1639.9|1642.9|1639.9|1642.8|1639.8|20
1752234300000|2025-07-11 11:45:00|1643.1|1640.1|1641.9|1638.9|1643.9|1640.9|1641.9|1638.9|86
1752234600000|2025-07-11 11:50:00|1641.8|1638.8|1641.9|1638.9|1642.3|1639.3|1641.8|1638.8|41
1752234900000|2025-07-11 11:55:00|||||||||19
1752235200000|2025-07-11 12:00:00|1640.9|1637.9|1634.1|1631.1|1640.9|1637.9|1633|1630|415
1752235500000|2025-07-11 12:05:00|1634|1631|1638.9|1635.9|1639.8|1636.8|1633.1|1630.1|213
1752235800000|2025-07-11 12:10:00|1638.8|1635.8|1641.8|1638.8|1641.8|1638.8|1637.8|1634.8|187
1752236100000|2025-07-11 12:15:00|1640.9|1637.9|1637.9|1634.9|1640.9|1637.9|1634.9|1631.9|227
1752236400000|2025-07-11 12:20:00|1637.8|1634.8|1637.9|1634.9|1637.9|1634.9|1635.9|1632.9|112
1752236700000|2025-07-11 12:25:00|1637.8|1634.8|1636.9|1633.9|1637.8|1634.8|1636.9|1633.9|59
1752237000000|2025-07-11 12:30:00|1637.8|1634.8|1639.9|1636.9|1639.9|1636.9|1637.8|1634.8|65
1752237300000|2025-07-11 12:35:00|1638.9|1635.9|1638.9|1635.9|1639.9|1636.9|1638.9|1635.9|128
1752237600000|2025-07-11 12:40:00|1637.9|1634.9|1638.9|1635.9|1638.9|1635.9|1636.9|1633.9|53
1752237900000|2025-07-11 12:45:00|1639.8|1636.8|1639.9|1636.9|1639.9|1636.9|1637.9|1634.9|58
1752238200000|2025-07-11 12:50:00|1639.8|1636.8|1638.8|1635.8|1639.9|1636.9|1638.8|1635.8|65
1752238500000|2025-07-11 12:55:00|1637.9|1634.9|1636.9|1633.9|1637.9|1634.9|1636.9|1633.9|87
1752238800000|2025-07-11 13:00:00|1636.8|1633.8|1647.6|1644.6|1648.2|1645.2|1635.9|1632.9|505
1752239100000|2025-07-11 13:05:00|1647.7|1644.7|1645.8|1642.8|1648.2|1645.2|1645.7|1642.7|124
1752239400000|2025-07-11 13:10:00|1646.6|1643.6|1646.8|1643.8|1647.7|1644.7|1646.6|1643.6|56
1752239700000|2025-07-11 13:15:00|1646.6|1643.6|1647.6|1644.6|1649.6|1646.6|1646.6|1643.6|86
1752240000000|2025-07-11 13:20:00|1647.7|1644.7|1648.7|1645.7|1649.6|1646.6|1647.7|1644.7|112
1752240300000|2025-07-11 13:25:00|1648.6|1645.6|1651.6|1648.6|1651.6|1648.6|1647.7|1644.7|170
1752240600000|2025-07-11 13:30:00|1650.7|1647.7|1646.7|1643.7|1651.6|1648.6|1646.6|1643.6|159
1752240900000|2025-07-11 13:35:00|1647.6|1644.6|1650.7|1647.7|1650.7|1647.7|1646.8|1643.8|250
1752241200000|2025-07-11 13:40:00|1650.6|1647.6|1651.6|1648.6|1652.7|1649.7|1650.6|1647.6|219
1752241500000|2025-07-11 13:45:00|1651.7|1648.7|1651.7|1648.7|1652.7|1649.7|1651.6|1648.6|211
1752241800000|2025-07-11 13:50:00|1650.7|1647.7|1650.7|1647.7|1651.7|1648.7|1650.7|1647.7|64
1752242100000|2025-07-11 13:55:00|1650.8|1647.8|1650.7|1647.7|1651.2|1648.2|1648.8|1645.8|162
1752242400000|2025-07-11 14:00:00|1649.8|1646.8|1646.2|1643.2|1650.7|1647.7|1644.8|1641.8|192
1752242700000|2025-07-11 14:05:00|1646.6|1643.6|1656.6|1653.6|1656.6|1653.6|1646.6|1643.6|506
1752243000000|2025-07-11 14:10:00|1656.7|1653.7|1658.5|1655.5|1658.5|1655.5|1655.6|1652.6|450
1752243300000|2025-07-11 14:15:00|1658.6|1655.6|1659.5|1656.5|1659.7|1656.7|1657.7|1654.7|235
1752243600000|2025-07-11 14:20:00|1659.7|1656.7|1659.5|1656.5|1660|1657|1658.6|1655.6|263
1752243900000|2025-07-11 14:25:00|1658.6|1655.6|1658.7|1655.7|1658.7|1655.7|1656.7|1653.7|170
1752244200000|2025-07-11 14:30:00|1658.6|1655.6|1658.5|1655.5|1658.7|1655.7|1656.5|1653.5|244
1752244500000|2025-07-11 14:35:00|1658.6|1655.6|1659.7|1656.7|1659.7|1656.7|1658.5|1655.5|151
1752244800000|2025-07-11 14:40:00|1659.6|1656.6|1661.5|1658.5|1661.7|1658.7|1658.5|1655.5|304
1752245100000|2025-07-11 14:45:00|1660.5|1657.5|1662.7|1659.7|1664.5|1661.5|1660.5|1657.5|452
1752245400000|2025-07-11 14:50:00|1662.6|1659.6|1653.9|1650.9|1663.7|1660.7|1653.9|1650.9|715
1752245700000|2025-07-11 14:55:00|1654|1651|1654.8|1651.8|1654.8|1651.8|1652.8|1649.8|279
1752246000000|2025-07-11 15:00:00|1655.8|1652.8|1657.8|1654.8|1658.7|1655.7|1653.9|1650.9|438
1752246300000|2025-07-11 15:05:00|1658.3|1655.3|1657.9|1654.9|1658.8|1655.8|1657.8|1654.8|155
1752246600000|2025-07-11 15:10:00|1658.7|1655.7|1658.9|1655.9|1660.9|1657.9|1658.7|1655.7|232
1752246900000|2025-07-11 15:15:00|1659.9|1656.9|1661.8|1658.8|1661.8|1658.8|1659.8|1656.8|123
1752247200000|2025-07-11 15:20:00|1661.9|1658.9|1661.7|1658.7|1662.3|1659.3|1659.9|1656.9|153
1752247500000|2025-07-11 15:25:00|1661.8|1658.8|1660.9|1657.9|1661.8|1658.8|1660.7|1657.7|176
1752247800000|2025-07-11 15:30:00|1660.8|1657.8|1658.9|1655.9|1660.8|1657.8|1658.7|1655.7|192
1752248100000|2025-07-11 15:35:00|1658.8|1655.8|1659.9|1656.9|1660.7|1657.7|1658.3|1655.3|88
1752248400000|2025-07-11 15:40:00|1660.3|1657.3|1657.9|1654.9|1660.3|1657.3|1657.9|1654.9|115
1752248700000|2025-07-11 15:45:00|1657.7|1654.7|1658.9|1655.9|1658.9|1655.9|1654.9|1651.9|449
1752249000000|2025-07-11 15:50:00|1658.7|1655.7|1657.9|1654.9|1658.7|1655.7|1656.9|1653.9|137
1752249300000|2025-07-11 15:55:00|1658|1655|1658.5|1655.5|1659.9|1656.9|1657.9|1654.9|284
1752249600000|2025-07-11 16:00:00|1658|1655|1660.9|1657.9|1661.4|1658.4|1657.9|1654.9|277
1752249900000|2025-07-11 16:05:00|1661.7|1658.7|1661|1658|1661.9|1658.9|1659.9|1656.9|249
1752250200000|2025-07-11 16:10:00|1661.9|1658.9|1662.9|1659.9|1663.9|1660.9|1660.9|1657.9|339
1752250500000|2025-07-11 16:15:00|1662.8|1659.8|1662.9|1659.9|1663.9|1660.9|1661.9|1658.9|232
1752250800000|2025-07-11 16:20:00|1663.3|1660.3|1660.8|1657.8|1663.7|1660.7|1659.8|1656.8|286
1752251100000|2025-07-11 16:25:00|1661.3|1658.3|1661.9|1658.9|1662.8|1659.8|1661.3|1658.3|255
1752251400000|2025-07-11 16:30:00|1661.8|1658.8|1663.7|1660.7|1663.7|1660.7|1661.3|1658.3|181
1752251700000|2025-07-11 16:35:00|1663.8|1660.8|1662.9|1659.9|1664.7|1661.7|1660.9|1657.9|654
1752252000000|2025-07-11 16:40:00|1662|1659|1668.8|1665.8|1670.7|1667.7|1661.9|1658.9|683
1752252300000|2025-07-11 16:45:00|1668.7|1665.7|1665|1662|1668.7|1665.7|1663.9|1660.9|724
1752252600000|2025-07-11 16:50:00|1664.9|1661.9|1670.6|1667.6|1670.7|1667.7|1664.1|1661.1|2229
1752252900000|2025-07-11 16:55:00|1671.2|1668.2|1667.6|1664.6|1671.7|1668.7|1667.6|1664.6|1093
1752253200000|2025-07-11 17:00:00|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|0
1752478200000|2025-07-14 07:30:00|1672|1669|1671.5|1668.5|1675.5|1672.5|1669.6|1666.6|415
1752478500000|2025-07-14 07:35:00|1672.1|1669.1|1672.5|1669.5|1673.6|1670.6|1671.5|1668.5|72
1752478800000|2025-07-14 07:40:00|1672.1|1669.1|1670.1|1667.1|1672.5|1669.5|1668.5|1665.5|170
1752479100000|2025-07-14 07:45:00|1671.4|1668.4|1678.3|1675.3|1679.9|1676.9|1671.4|1668.4|372
1752479400000|2025-07-14 07:50:00|1679.3|1676.3|1678.3|1675.3|1679.3|1676.3|1677.3|1674.3|128
1752479700000|2025-07-14 07:55:00|1677.4|1674.4|1677.3|1674.3|1678.3|1675.3|1677.3|1674.3|120
1752480000000|2025-07-14 08:00:00|1676.5|1673.5|1675.5|1672.5|1676.5|1673.5|1673.3|1670.3|215
1752480300000|2025-07-14 08:05:00|1675.3|1672.3|1676.3|1673.3|1676.3|1673.3|1675.3|1672.3|41
1752480600000|2025-07-14 08:10:00|1676.8|1673.8|1676.4|1673.4|1676.9|1673.9|1676.3|1673.3|32
1752480900000|2025-07-14 08:15:00|1676.3|1673.3|1673.5|1670.5|1676.9|1673.9|1673.5|1670.5|112
1752481200000|2025-07-14 08:20:00|1673.9|1670.9|1673.3|1670.3|1675.3|1672.3|1673.3|1670.3|61
1752481500000|2025-07-14 08:25:00|1672.4|1669.4|1672.4|1669.4|1672.9|1669.9|1672.3|1669.3|19
1752481800000|2025-07-14 08:30:00|1672.5|1669.5|1669.5|1666.5|1672.5|1669.5|1668.5|1665.5|173
1752482100000|2025-07-14 08:35:00|1669.4|1666.4|1670.5|1667.5|1671.5|1668.5|1668.6|1665.6|703
1752482400000|2025-07-14 08:40:00|1669.7|1666.7|1670.6|1667.6|1671.6|1668.6|1669.5|1666.5|81
1752482700000|2025-07-14 08:45:00|1670.5|1667.5|1670.6|1667.6|1670.7|1667.7|1669.5|1666.5|60
1752483000000|2025-07-14 08:50:00|1670.5|1667.5|1668.5|1665.5|1670.6|1667.6|1668.5|1665.5|98
1752483300000|2025-07-14 08:55:00|1667.5|1664.5|1668.5|1665.5|1668.5|1665.5|1667.5|1664.5|106
1752483600000|2025-07-14 09:00:00|1670.6|1667.6|1673.5|1670.5|1674.9|1671.9|1670.6|1667.6|124
1752483900000|2025-07-14 09:05:00|1673.9|1670.9|1672.5|1669.5|1674.4|1671.4|1671.6|1668.6|67
1752484200000|2025-07-14 09:10:00|1672.6|1669.6|1674.4|1671.4|1674.4|1671.4|1671.5|1668.5|60
1752484500000|2025-07-14 09:15:00|1673.9|1670.9|1672.5|1669.5|1674.5|1671.5|1672.5|1669.5|17
1752484800000|2025-07-14 09:20:00|1672.7|1669.7|1673.5|1670.5|1674.4|1671.4|1672.7|1669.7|24
1752485100000|2025-07-14 09:25:00|1672.5|1669.5|1672.5|1669.5|1673.5|1670.5|1672.5|1669.5|26
1752485400000|2025-07-14 09:30:00|1673.3|1670.3|1673.5|1670.5|1673.5|1670.5|1672.4|1669.4|27
1752485700000|2025-07-14 09:35:00|1673.4|1670.4|1672.4|1669.4|1673.4|1670.4|1671.5|1668.5|30
1752486000000|2025-07-14 09:40:00|1672.5|1669.5|1671.4|1668.4|1672.5|1669.5|1670.5|1667.5|31
1752486300000|2025-07-14 09:45:00|1670.5|1667.5|1666.6|1663.6|1670.5|1667.5|1665.7|1662.7|144
1752486600000|2025-07-14 09:50:00|1666.7|1663.7|1665.6|1662.6|1667.6|1664.6|1665.6|1662.6|38
1752486900000|2025-07-14 09:55:00|1665.7|1662.7|1666.6|1663.6|1668.4|1665.4|1665.7|1662.7|50
1752487200000|2025-07-14 10:00:00|1666.5|1663.5|1669.5|1666.5|1669.6|1666.6|1666.5|1663.5|66
1752487500000|2025-07-14 10:05:00|1669.4|1666.4|1667.5|1664.5|1669.4|1666.4|1666.6|1663.6|48
1752487800000|2025-07-14 10:10:00|1666.6|1663.6|1665.6|1662.6|1666.6|1663.6|1663.5|1660.5|150
1752488100000|2025-07-14 10:15:00|1665.7|1662.7|1668.6|1665.6|1668.6|1665.6|1665.7|1662.7|63
1752488400000|2025-07-14 10:20:00|1668.7|1665.7|1668.7|1665.7|1670.6|1667.6|1668.7|1665.7|55
1752488700000|2025-07-14 10:25:00|1668.5|1665.5|1668.7|1665.7|1669.6|1666.6|1668.5|1665.5|30
1752489000000|2025-07-14 10:30:00|1668.6|1665.6|1668.1|1665.1|1668.7|1665.7|1667.7|1664.7|40
1752489300000|2025-07-14 10:35:00|1668.6|1665.6|1668.6|1665.6|1668.7|1665.7|1668.1|1665.1|13
1752489600000|2025-07-14 10:40:00|1668.5|1665.5|1669.6|1666.6|1669.6|1666.6|1668.5|1665.5|35
1752489900000|2025-07-14 10:45:00|1668.6|1665.6|1669.6|1666.6|1669.6|1666.6|1668.6|1665.6|20
1752490200000|2025-07-14 10:50:00|1670.5|1667.5|1668.6|1665.6|1670.6|1667.6|1668.6|1665.6|36
1752490500000|2025-07-14 10:55:00|1669.6|1666.6|1668.7|1665.7|1669.7|1666.7|1667.7|1664.7|48
1752490800000|2025-07-14 11:00:00|1668.6|1665.6|1667.6|1664.6|1668.6|1665.6|1666.6|1663.6|22
1752491100000|2025-07-14 11:05:00|1667.2|1664.2|1666.7|1663.7|1667.6|1664.6|1665.8|1662.8|28
1752491400000|2025-07-14 11:10:00|1666.8|1663.8|1664.7|1661.7|1667.6|1664.6|1664.7|1661.7|40
1752491700000|2025-07-14 11:15:00|1664.8|1661.8|1669.7|1666.7|1669.8|1666.8|1664.8|1661.8|96
1752492000000|2025-07-14 11:20:00|1669.8|1666.8|1666.6|1663.6|1670.7|1667.7|1666.6|1663.6|62
1752492300000|2025-07-14 11:25:00|1666.7|1663.7|1665.7|1662.7|1666.7|1663.7|1664.8|1661.8|60
1752492600000|2025-07-14 11:30:00|1665.8|1662.8|1667.8|1664.8|1667.8|1664.8|1665.7|1662.7|23
1752492900000|2025-07-14 11:35:00|1667.7|1664.7|1670.7|1667.7|1670.7|1667.7|1666.8|1663.8|28
1752493200000|2025-07-14 11:40:00|1670.6|1667.6|1671.6|1668.6|1671.6|1668.6|1669.8|1666.8|70
1752493500000|2025-07-14 11:45:00|1671.7|1668.7|1669.8|1666.8|1672.6|1669.6|1669.8|1666.8|79
1752493800000|2025-07-14 11:50:00|1669.2|1666.2|1668.8|1665.8|1669.8|1666.8|1668.8|1665.8|20
1752494100000|2025-07-14 11:55:00|1669.7|1666.7|1670.8|1667.8|1670.8|1667.8|1669.7|1666.7|58
1752494400000|2025-07-14 12:00:00|1670.7|1667.7|1666.7|1663.7|1670.7|1667.7|1664.8|1661.8|323
1752494700000|2025-07-14 12:05:00|1666.8|1663.8|1665.8|1662.8|1667.8|1664.8|1663.8|1660.8|157
1752495000000|2025-07-14 12:10:00|1667.4|1664.4|1663|1660|1668.7|1665.7|1661|1658|249
1752495300000|2025-07-14 12:15:00|1663.9|1660.9|1661|1658|1663.9|1660.9|1660|1657|322
1752495600000|2025-07-14 12:20:00|1659.9|1656.9|1656.2|1653.2|1660|1657|1656.2|1653.2|354
1752495900000|2025-07-14 12:25:00|1657.2|1654.2|1660.2|1657.2|1660.2|1657.2|1657.2|1654.2|218
1752496200000|2025-07-14 12:30:00|1660.6|1657.6|1659.2|1656.2|1661.2|1658.2|1659.2|1656.2|205
1752496500000|2025-07-14 12:35:00|1660.1|1657.1|1660.2|1657.2|1662.1|1659.1|1659.2|1656.2|203
1752496800000|2025-07-14 12:40:00|1659.4|1656.4|1660.2|1657.2|1660.2|1657.2|1659.2|1656.2|137
1752497100000|2025-07-14 12:45:00|1659.2|1656.2|1662.2|1659.2|1664.6|1661.6|1658.2|1655.2|254
1752497400000|2025-07-14 12:50:00|1661.4|1658.4|1663.1|1660.1|1663.2|1660.2|1661.2|1658.2|104
1752497700000|2025-07-14 12:55:00|1662.3|1659.3|1661|1658|1662.3|1659.3|1658.2|1655.2|409
1752498000000|2025-07-14 13:00:00|1661.1|1658.1|1662|1659|1663|1660|1661|1658|189
1752498300000|2025-07-14 13:05:00|1661.9|1658.9|1659.2|1656.2|1661.9|1658.9|1659|1656|189
1752498600000|2025-07-14 13:10:00|1659|1656|1659|1656|1659.2|1656.2|1658|1655|168
1752498900000|2025-07-14 13:15:00|1658.2|1655.2|1659|1656|1659.1|1656.1|1658|1655|140
1752499200000|2025-07-14 13:20:00|1659.1|1656.1|1658|1655|1659.1|1656.1|1657|1654|149
1752499500000|2025-07-14 13:25:00|1658.1|1655.1|1658.2|1655.2|1659|1656|1657|1654|121
1752499800000|2025-07-14 13:30:00|1658|1655|1659|1656|1660.1|1657.1|1658|1655|206
1752500100000|2025-07-14 13:35:00|1659.1|1656.1|1660|1657|1660|1657|1659|1656|252
1752500400000|2025-07-14 13:40:00|1659|1656|1658.2|1655.2|1661.9|1658.9|1658.2|1655.2|341
1752500700000|2025-07-14 13:45:00|1657.2|1654.2|1660|1657|1660|1657|1657.2|1654.2|238
1752501000000|2025-07-14 13:50:00|1660.2|1657.2|1659.1|1656.1|1660.2|1657.2|1657.2|1654.2|251
1752501300000|2025-07-14 13:55:00|1658.3|1655.3|1660.2|1657.2|1660.2|1657.2|1657.2|1654.2|150
1752501600000|2025-07-14 14:00:00|1659.4|1656.4|1656.1|1653.1|1660.6|1657.6|1654.2|1651.2|706
1752501900000|2025-07-14 14:05:00|1656.9|1653.9|1664|1661|1667.8|1664.8|1656.9|1653.9|989
1752502200000|2025-07-14 14:10:00|1665|1662|1665|1662|1666.4|1663.4|1664.9|1661.9|276
1752502500000|2025-07-14 14:15:00|1665.9|1662.9|1665.9|1662.9|1667|1664|1663|1660|316
1752502800000|2025-07-14 14:20:00|1665|1662|1663|1660|1667|1664|1663|1660|591
1752503100000|2025-07-14 14:25:00|1663.2|1660.2|1664.2|1661.2|1665|1662|1662.2|1659.2|290
1752503400000|2025-07-14 14:30:00|1663.4|1660.4|1660.2|1657.2|1663.4|1660.4|1659.2|1656.2|276
1752503700000|2025-07-14 14:35:00|1661.1|1658.1|1658.2|1655.2|1662.2|1659.2|1658.2|1655.2|185
1752504000000|2025-07-14 14:40:00|1659.2|1656.2|1658.2|1655.2|1660.2|1657.2|1658.2|1655.2|279
1752504300000|2025-07-14 14:45:00|1658.3|1655.3|1659.2|1656.2|1660.2|1657.2|1657.7|1654.7|293
1752504600000|2025-07-14 14:50:00|1659.3|1656.3|1656.3|1653.3|1661.3|1658.3|1655.3|1652.3|378
1752504900000|2025-07-14 14:55:00|1657.1|1654.1|1654.2|1651.2|1657.2|1654.2|1654.2|1651.2|459
1752505200000|2025-07-14 15:00:00|1654.3|1651.3|1656.3|1653.3|1656.3|1653.3|1653.3|1650.3|422
1752505500000|2025-07-14 15:05:00|1657.2|1654.2|1657.3|1654.3|1657.3|1654.3|1656.3|1653.3|186
1752505800000|2025-07-14 15:10:00|1657.1|1654.1|1656.1|1653.1|1658.2|1655.2|1655.3|1652.3|332
1752506100000|2025-07-14 15:15:00|1656.3|1653.3|1656.3|1653.3|1657.7|1654.7|1654.3|1651.3|206
1752506400000|2025-07-14 15:20:00|1656.2|1653.2|1657.1|1654.1|1657.7|1654.7|1655.2|1652.2|246
1752506700000|2025-07-14 15:25:00|1657.3|1654.3|1655.3|1652.3|1657.7|1654.7|1655.3|1652.3|187
1752507000000|2025-07-14 15:30:00|1655.1|1652.1|1654.3|1651.3|1656.2|1653.2|1653.3|1650.3|1121
1752507300000|2025-07-14 15:35:00|1654.4|1651.4|1654.5|1651.5|1655.3|1652.3|1654.3|1651.3|303
1752507600000|2025-07-14 15:40:00|1654.4|1651.4|1650.5|1647.5|1654.5|1651.5|1648.4|1645.4|648
1752507900000|2025-07-14 15:45:00|1651.5|1648.5|1650.5|1647.5|1652.4|1649.4|1650.5|1647.5|226
1752508200000|2025-07-14 15:50:00|1650.3|1647.3|1650.5|1647.5|1652.3|1649.3|1650.3|1647.3|200
1752508500000|2025-07-14 15:55:00|1650.4|1647.4|1649.3|1646.3|1650.4|1647.4|1647.5|1644.5|755
1752508800000|2025-07-14 16:00:00|1648.9|1645.9|1646.5|1643.5|1648.9|1645.9|1643.5|1640.5|613
1752509100000|2025-07-14 16:05:00|1646.4|1643.4|1647.4|1644.4|1647.4|1644.4|1646.4|1643.4|236
1752509400000|2025-07-14 16:10:00|1646.5|1643.5|1646.5|1643.5|1647.5|1644.5|1646.4|1643.4|321
1752509700000|2025-07-14 16:15:00|1646.4|1643.4|1645.5|1642.5|1646.5|1643.5|1645.5|1642.5|606
1752510000000|2025-07-14 16:20:00|1645.4|1642.4|1644.7|1641.7|1645.5|1642.5|1643.7|1640.7|766
1752510300000|2025-07-14 16:25:00|1644.6|1641.6|1646.6|1643.6|1646.7|1643.7|1644.5|1641.5|269
1752510600000|2025-07-14 16:30:00|1646.5|1643.5|1644.5|1641.5|1646.7|1643.7|1643.1|1640.1|787
1752510900000|2025-07-14 16:35:00|1644.7|1641.7|1645.7|1642.7|1647.5|1644.5|1643.7|1640.7|351
1752511200000|2025-07-14 16:40:00|1645.5|1642.5|1644.5|1641.5|1646.5|1643.5|1642.6|1639.6|388
1752511500000|2025-07-14 16:45:00|1644.7|1641.7|1646.6|1643.6|1647.5|1644.5|1644.1|1641.1|409
1752511800000|2025-07-14 16:50:00|1646.5|1643.5|1643.5|1640.5|1647.7|1644.7|1643.5|1640.5|1790
1752512100000|2025-07-14 16:55:00|1643.7|1640.7|1646.3|1643.3|1646.5|1643.5|1642.5|1639.5|697
1752564600000|2025-07-15 07:30:00|1644.9|1641.9|1650|1647|1651|1648|1642.5|1639.5|298
1752564900000|2025-07-15 07:35:00|1651|1648|1652|1649|1653|1650|1649.1|1646.1|133
1752565200000|2025-07-15 07:40:00|1651.1|1648.1|1650|1647|1651.1|1648.1|1650|1647|66
1752565500000|2025-07-15 07:45:00|1650.9|1647.9|1650|1647|1652.9|1649.9|1649.1|1646.1|169
1752565800000|2025-07-15 07:50:00|1650.1|1647.1|1650|1647|1651|1648|1649.1|1646.1|26
1752566100000|2025-07-15 07:55:00|1650.1|1647.1|1648.1|1645.1|1651.1|1648.1|1648|1645|37
1752566400000|2025-07-15 08:00:00|1649|1646|1653.8|1650.8|1656.8|1653.8|1649|1646|217
1752566700000|2025-07-15 08:05:00|1653.9|1650.9|1652.9|1649.9|1654.9|1651.9|1651.9|1648.9|65
1752567000000|2025-07-15 08:10:00|1652.8|1649.8|1653.4|1650.4|1653.9|1650.9|1651.8|1648.8|55
1752567300000|2025-07-15 08:15:00|1653.8|1650.8|1653.8|1650.8|1654|1651|1653.8|1650.8|22
1752567600000|2025-07-15 08:20:00|1653.9|1650.9|1650.8|1647.8|1653.9|1650.9|1650|1647|96
1752567900000|2025-07-15 08:25:00|1650.9|1647.9|1651.8|1648.8|1651.9|1648.9|1650.4|1647.4|63
1752568200000|2025-07-15 08:30:00|1651.9|1648.9|1649.9|1646.9|1651.9|1648.9|1649.9|1646.9|47
1752568500000|2025-07-15 08:35:00|1649.1|1646.1|1649.9|1646.9|1650|1647|1649|1646|220
1752568800000|2025-07-15 08:40:00|1650|1647|1650.8|1647.8|1650.9|1647.9|1649.8|1646.8|34
1752569100000|2025-07-15 08:45:00|1650.9|1647.9|1650.8|1647.8|1651.8|1648.8|1649.9|1646.9|32
1752569400000|2025-07-15 08:50:00|1650.9|1647.9|1650.9|1647.9|1651|1648|1650.8|1647.8|8
1752569700000|2025-07-15 08:55:00|1651.4|1648.4|1649.9|1646.9|1651.8|1648.8|1649.9|1646.9|18
1752570000000|2025-07-15 09:00:00|1649.8|1646.8|1651|1648|1651.8|1648.8|1649.8|1646.8|44
1752570300000|2025-07-15 09:05:00|1653.4|1650.4|1655.6|1652.6|1656.7|1653.7|1653.4|1650.4|91
1752570600000|2025-07-15 09:10:00|1655.7|1652.7|1655.6|1652.6|1656.6|1653.6|1654.2|1651.2|60
1752570900000|2025-07-15 09:15:00|1655.1|1652.1|1653.6|1650.6|1655.2|1652.2|1652.2|1649.2|85
1752571200000|2025-07-15 09:20:00|1653.7|1650.7|1654.6|1651.6|1654.6|1651.6|1652.7|1649.7|35
1752571500000|2025-07-15 09:25:00|1654.8|1651.8|1655.6|1652.6|1655.6|1652.6|1654.8|1651.8|38
1752571800000|2025-07-15 09:30:00|1655.7|1652.7|1655.6|1652.6|1655.7|1652.7|1655.6|1652.6|13
1752572100000|2025-07-15 09:35:00|1655.7|1652.7|1655.7|1652.7|1655.7|1652.7|1655.6|1652.6|23
1752572400000|2025-07-15 09:40:00|1655.8|1652.8|1656.6|1653.6|1656.8|1653.8|1655.7|1652.7|76
1752572700000|2025-07-15 09:45:00|1656.7|1653.7|1657.6|1654.6|1657.7|1654.7|1656.7|1653.7|42
1752573000000|2025-07-15 09:50:00|1657.8|1654.8|1658.6|1655.6|1658.6|1655.6|1657.6|1654.6|26
1752573300000|2025-07-15 09:55:00|1659.1|1656.1|1656.8|1653.8|1659.1|1656.1|1656.8|1653.8|319
1752573600000|2025-07-15 10:00:00|1656.7|1653.7|1657.7|1654.7|1657.7|1654.7|1656.6|1653.6|41
1752573900000|2025-07-15 10:05:00|1657.8|1654.8|1657.7|1654.7|1658.8|1655.8|1656.7|1653.7|103
1752574200000|2025-07-15 10:10:00|1657.8|1654.8|1657.7|1654.7|1657.8|1654.8|1657.7|1654.7|5
1752574500000|2025-07-15 10:15:00|1657.8|1654.8|1657.7|1654.7|1657.8|1654.8|1657.7|1654.7|217
1752574800000|2025-07-15 10:20:00|1657.8|1654.8|1660.7|1657.7|1660.7|1657.7|1657.8|1654.8|150
1752575100000|2025-07-15 10:25:00|1660.8|1657.8|1661.7|1658.7|1662.7|1659.7|1660.7|1657.7|126
1752575400000|2025-07-15 10:30:00|1661.8|1658.8|1662.7|1659.7|1662.7|1659.7|1661.8|1658.8|128
1752575700000|2025-07-15 10:35:00|1662.8|1659.8|1661.8|1658.8|1662.8|1659.8|1661.8|1658.8|60
1752576000000|2025-07-15 10:40:00|1661.9|1658.9|1660.8|1657.8|1662.7|1659.7|1660.7|1657.7|125
1752576300000|2025-07-15 10:45:00|1660.7|1657.7|1663.6|1660.6|1663.7|1660.7|1659.8|1656.8|596
1752576600000|2025-07-15 10:50:00|1663.7|1660.7|1663.5|1660.5|1664.5|1661.5|1663.5|1660.5|65
1752576900000|2025-07-15 10:55:00|1662.7|1659.7|1664.7|1661.7|1664.7|1661.7|1661.7|1658.7|433
1752577200000|2025-07-15 11:00:00|1665.5|1662.5|1664.7|1661.7|1666.5|1663.5|1664.6|1661.6|278
1752577500000|2025-07-15 11:05:00|1664.6|1661.6|1663.6|1660.6|1665.7|1662.7|1663.6|1660.6|92
1752577800000|2025-07-15 11:10:00|1663.7|1660.7|1664.6|1661.6|1664.6|1661.6|1662.7|1659.7|102
1752578100000|2025-07-15 11:15:00|1664.7|1661.7|1663.5|1660.5|1664.7|1661.7|1663.5|1660.5|52
1752578400000|2025-07-15 11:20:00|1663.6|1660.6|1660.2|1657.2|1663.6|1660.6|1658.8|1655.8|155
1752578700000|2025-07-15 11:25:00|1659.8|1656.8|1659.7|1656.7|1660.7|1657.7|1659.2|1656.2|104
1752579000000|2025-07-15 11:30:00|1659.8|1656.8|1660.7|1657.7|1660.7|1657.7|1659.7|1656.7|34
1752579300000|2025-07-15 11:35:00|1661.7|1658.7|1661.7|1658.7|1661.7|1658.7|1660.8|1657.8|49
1752579600000|2025-07-15 11:40:00|1661.8|1658.8|1662.7|1659.7|1662.7|1659.7|1661.8|1658.8|18
1752579900000|2025-07-15 11:45:00|1661.7|1658.7|1662.7|1659.7|1662.7|1659.7|1661.7|1658.7|63
1752580200000|2025-07-15 11:50:00|1661.9|1658.9|1661.9|1658.9|1662.7|1659.7|1660.9|1657.9|72
1752580500000|2025-07-15 11:55:00|1661.8|1658.8|1661.8|1658.8|1662.7|1659.7|1660.9|1657.9|111
1752580800000|2025-07-15 12:00:00|1661.9|1658.9|1656.8|1653.8|1662.7|1659.7|1656.8|1653.8|224
1752581100000|2025-07-15 12:05:00|1656.7|1653.7|1655.2|1652.2|1656.7|1653.7|1653.8|1650.8|199
1752581400000|2025-07-15 12:10:00|1655.3|1652.3|1655.7|1652.7|1656.8|1653.8|1653.7|1650.7|193
1752581700000|2025-07-15 12:15:00|1655.8|1652.8|1657.7|1654.7|1658.6|1655.6|1654.7|1651.7|237
1752582000000|2025-07-15 12:20:00|1657.6|1654.6|1658.7|1655.7|1658.7|1655.7|1656.7|1653.7|305
1752582300000|2025-07-15 12:25:00|1658.8|1655.8|1658.2|1655.2|1659.7|1656.7|1657.8|1654.8|58
1752582600000|2025-07-15 12:30:00|1658.8|1655.8|1665.6|1662.6|1665.9|1662.9|1658.8|1655.8|349
1752582900000|2025-07-15 12:35:00|1665.5|1662.5|1662.7|1659.7|1665.5|1662.5|1661.6|1658.6|258
1752583200000|2025-07-15 12:40:00|1662.6|1659.6|1663.5|1660.5|1664.5|1661.5|1662.6|1659.6|71
1752583500000|2025-07-15 12:45:00|1663.6|1660.6|1664.5|1661.5|1664.5|1661.5|1663.6|1660.6|79
1752583800000|2025-07-15 12:50:00|1664.6|1661.6|1665.7|1662.7|1665.7|1662.7|1664.6|1661.6|115
1752584100000|2025-07-15 12:55:00|1664.9|1661.9|1663.5|1660.5|1664.9|1661.9|1662.6|1659.6|191
1752584400000|2025-07-15 13:00:00|1663.6|1660.6|1662.6|1659.6|1664.5|1661.5|1662.6|1659.6|93
1752584700000|2025-07-15 13:05:00|1662.7|1659.7|1662.5|1659.5|1663.5|1660.5|1661.6|1658.6|90
1752585000000|2025-07-15 13:10:00|1662.6|1659.6|1661.7|1658.7|1662.7|1659.7|1661.5|1658.5|114
1752585300000|2025-07-15 13:15:00|1662.1|1659.1|1657.5|1654.5|1662.6|1659.6|1655.5|1652.5|435
1752585600000|2025-07-15 13:20:00|1656.5|1653.5|1657.6|1654.6|1658.6|1655.6|1655.5|1652.5|295
1752585900000|2025-07-15 13:25:00|1658.6|1655.6|1657.6|1654.6|1658.6|1655.6|1657.6|1654.6|124
1752586200000|2025-07-15 13:30:00|1658.4|1655.4|1653.6|1650.6|1660.6|1657.6|1652.6|1649.6|390
1752586500000|2025-07-15 13:35:00|1654.5|1651.5|1653.6|1650.6|1654.7|1651.7|1652.6|1649.6|334
1752586800000|2025-07-15 13:40:00|1652.6|1649.6|1657.6|1654.6|1657.6|1654.6|1651.6|1648.6|344
1752587100000|2025-07-15 13:45:00|1658.6|1655.6|1658.2|1655.2|1661.6|1658.6|1657.8|1654.8|346
1752587400000|2025-07-15 13:50:00|1658.6|1655.6|1657.6|1654.6|1659.6|1656.6|1657.6|1654.6|213
1752587700000|2025-07-15 13:55:00|1657.7|1654.7|1659.2|1656.2|1659.6|1656.6|1657.6|1654.6|227
1752588000000|2025-07-15 14:00:00|1659.1|1656.1|1657.8|1654.8|1661.6|1658.6|1657.6|1654.6|359
1752588300000|2025-07-15 14:05:00|1657.7|1654.7|1658.7|1655.7|1659.6|1656.6|1657.6|1654.6|221
1752588600000|2025-07-15 14:10:00|1658.6|1655.6|1660.6|1657.6|1660.6|1657.6|1658.6|1655.6|279
1752588900000|2025-07-15 14:15:00|1661.4|1658.4|1659.6|1656.6|1661.6|1658.6|1659.6|1656.6|286
1752589200000|2025-07-15 14:20:00|1659.7|1656.7|1659.6|1656.6|1661.6|1658.6|1658.6|1655.6|147
1752589500000|2025-07-15 14:25:00|1660.4|1657.4|1663.4|1660.4|1663.4|1660.4|1659.6|1656.6|446
1752589800000|2025-07-15 14:30:00|1663.5|1660.5|1666.4|1663.4|1666.4|1663.4|1663.4|1660.4|303
1752590100000|2025-07-15 14:35:00|1666.5|1663.5|1666.4|1663.4|1667.4|1664.4|1666.4|1663.4|349
1752590400000|2025-07-15 14:40:00|1666.5|1663.5|1663.6|1660.6|1666.9|1663.9|1663.6|1660.6|441
1752590700000|2025-07-15 14:45:00|1664.4|1661.4|1662.6|1659.6|1665.4|1662.4|1662.4|1659.4|244
1752591000000|2025-07-15 14:50:00|1663|1660|1665.5|1662.5|1666.4|1663.4|1663|1660|202
1752591300000|2025-07-15 14:55:00|1665.4|1662.4|1665.4|1662.4|1665.4|1662.4|1664.4|1661.4|128
1752591600000|2025-07-15 15:00:00|1666.4|1663.4|1668.2|1665.2|1669.2|1666.2|1666.4|1663.4|1122
1752591900000|2025-07-15 15:05:00|1669.2|1666.2|1668.2|1665.2|1669.2|1666.2|1668.2|1665.2|215
1752592200000|2025-07-15 15:10:00|1667.4|1664.4|1667.4|1664.4|1668.2|1665.2|1667.2|1664.2|300
1752592500000|2025-07-15 15:15:00|1667.2|1664.2|1667.2|1664.2|1667.4|1664.4|1667.2|1664.2|103
1752592800000|2025-07-15 15:20:00|1667.4|1664.4|1668.2|1665.2|1669.2|1666.2|1667.3|1664.3|168
1752593100000|2025-07-15 15:25:00|1668.3|1665.3|1670.2|1667.2|1670.2|1667.2|1668.3|1665.3|301
1752593400000|2025-07-15 15:30:00|1671.2|1668.2|1670.2|1667.2|1671.2|1668.2|1669.2|1666.2|198
1752593700000|2025-07-15 15:35:00|1670.3|1667.3|1670.2|1667.2|1671.2|1668.2|1670.2|1667.2|202
1752594000000|2025-07-15 15:40:00|1669.8|1666.8|1672.2|1669.2|1672.2|1669.2|1669.3|1666.3|165
1752594300000|2025-07-15 15:45:00|||||||||141
1752594600000|2025-07-15 15:50:00|1672|1669|1673.4|1670.4|1675.2|1672.2|1672|1669|673
1752594900000|2025-07-15 15:55:00|1673.3|1670.3|1674.2|1671.2|1674.2|1671.2|1672.2|1669.2|126
1752595200000|2025-07-15 16:00:00|1674.3|1671.3|1673.2|1670.2|1675.2|1672.2|1673.2|1670.2|288
1752595500000|2025-07-15 16:05:00|1674.2|1671.2|1672.2|1669.2|1674.2|1671.2|1672.2|1669.2|225
1752595800000|2025-07-15 16:10:00|1673.2|1670.2|1674.2|1671.2|1674.2|1671.2|1673.2|1670.2|242
1752596100000|2025-07-15 16:15:00|1674.7|1671.7|1675.2|1672.2|1675.2|1672.2|1674.2|1671.2|220
1752596400000|2025-07-15 16:20:00|1674.2|1671.2|1673.2|1670.2|1674.2|1671.2|1673.2|1670.2|311
1752596700000|2025-07-15 16:25:00|1674.2|1671.2|1673.2|1670.2|1674.2|1671.2|1673.2|1670.2|217
1752597000000|2025-07-15 16:30:00|1672.2|1669.2|1670.2|1667.2|1673.2|1670.2|1670.2|1667.2|555
1752597300000|2025-07-15 16:35:00|1670.4|1667.4|1672.2|1669.2|1672.2|1669.2|1670.2|1667.2|217
1752597600000|2025-07-15 16:40:00|1672.3|1669.3|1673.2|1670.2|1674.2|1671.2|1672.3|1669.3|398
1752597900000|2025-07-15 16:45:00|1673.1|1670.1|1672.2|1669.2|1673.3|1670.3|1671.4|1668.4|486
1752598200000|2025-07-15 16:50:00|1671.5|1668.5|1671.5|1668.5|1672.4|1669.4|1668.5|1665.5|2758
1752598500000|2025-07-15 16:55:00|1671.4|1668.4|1670.5|1667.5|1673.3|1670.3|1669.5|1666.5|1292
1752564600000|2025-07-15 07:30:00|1644.9|1641.9|1650|1647|1651|1648|1642.5|1639.5|298
1752564900000|2025-07-15 07:35:00|1651|1648|1652|1649|1653|1650|1649.1|1646.1|133
1752565200000|2025-07-15 07:40:00|1651.1|1648.1|1650|1647|1651.1|1648.1|1650|1647|66
1752565500000|2025-07-15 07:45:00|1650.9|1647.9|1650|1647|1652.9|1649.9|1649.1|1646.1|169
1752565800000|2025-07-15 07:50:00|1650.1|1647.1|1650|1647|1651|1648|1649.1|1646.1|26
1752566100000|2025-07-15 07:55:00|1650.1|1647.1|1648.1|1645.1|1651.1|1648.1|1648|1645|37
1752566400000|2025-07-15 08:00:00|1649|1646|1653.8|1650.8|1656.8|1653.8|1649|1646|217
1752566700000|2025-07-15 08:05:00|1653.9|1650.9|1652.9|1649.9|1654.9|1651.9|1651.9|1648.9|65
1752567000000|2025-07-15 08:10:00|1652.8|1649.8|1653.4|1650.4|1653.9|1650.9|1651.8|1648.8|55
1752567300000|2025-07-15 08:15:00|1653.8|1650.8|1653.8|1650.8|1654|1651|1653.8|1650.8|22
1752567600000|2025-07-15 08:20:00|1653.9|1650.9|1650.8|1647.8|1653.9|1650.9|1650|1647|96
1752567900000|2025-07-15 08:25:00|1650.9|1647.9|1651.8|1648.8|1651.9|1648.9|1650.4|1647.4|63
1752568200000|2025-07-15 08:30:00|1651.9|1648.9|1649.9|1646.9|1651.9|1648.9|1649.9|1646.9|47
1752568500000|2025-07-15 08:35:00|1649.1|1646.1|1649.9|1646.9|1650|1647|1649|1646|220
1752568800000|2025-07-15 08:40:00|1650|1647|1650.8|1647.8|1650.9|1647.9|1649.8|1646.8|34
1752569100000|2025-07-15 08:45:00|1650.9|1647.9|1650.8|1647.8|1651.8|1648.8|1649.9|1646.9|32
1752569400000|2025-07-15 08:50:00|1650.9|1647.9|1650.9|1647.9|1651|1648|1650.8|1647.8|8
1752569700000|2025-07-15 08:55:00|1651.4|1648.4|1649.9|1646.9|1651.8|1648.8|1649.9|1646.9|18
1752570000000|2025-07-15 09:00:00|1649.8|1646.8|1651|1648|1651.8|1648.8|1649.8|1646.8|44
1752570300000|2025-07-15 09:05:00|1653.4|1650.4|1655.6|1652.6|1656.7|1653.7|1653.4|1650.4|91
1752570600000|2025-07-15 09:10:00|1655.7|1652.7|1655.6|1652.6|1656.6|1653.6|1654.2|1651.2|60
1752570900000|2025-07-15 09:15:00|1655.1|1652.1|1653.6|1650.6|1655.2|1652.2|1652.2|1649.2|85
1752571200000|2025-07-15 09:20:00|1653.7|1650.7|1654.6|1651.6|1654.6|1651.6|1652.7|1649.7|35
1752571500000|2025-07-15 09:25:00|1654.8|1651.8|1655.6|1652.6|1655.6|1652.6|1654.8|1651.8|38
1752571800000|2025-07-15 09:30:00|1655.7|1652.7|1655.6|1652.6|1655.7|1652.7|1655.6|1652.6|13
1752572100000|2025-07-15 09:35:00|1655.7|1652.7|1655.7|1652.7|1655.7|1652.7|1655.6|1652.6|23
1752572400000|2025-07-15 09:40:00|1655.8|1652.8|1656.6|1653.6|1656.8|1653.8|1655.7|1652.7|76
1752572700000|2025-07-15 09:45:00|1656.7|1653.7|1657.6|1654.6|1657.7|1654.7|1656.7|1653.7|42
1752573000000|2025-07-15 09:50:00|1657.8|1654.8|1658.6|1655.6|1658.6|1655.6|1657.6|1654.6|26
1752573300000|2025-07-15 09:55:00|1659.1|1656.1|1656.8|1653.8|1659.1|1656.1|1656.8|1653.8|319
1752573600000|2025-07-15 10:00:00|1656.7|1653.7|1657.7|1654.7|1657.7|1654.7|1656.6|1653.6|41
1752573900000|2025-07-15 10:05:00|1657.8|1654.8|1657.7|1654.7|1658.8|1655.8|1656.7|1653.7|103
1752574200000|2025-07-15 10:10:00|1657.8|1654.8|1657.7|1654.7|1657.8|1654.8|1657.7|1654.7|5
1752574500000|2025-07-15 10:15:00|1657.8|1654.8|1657.7|1654.7|1657.8|1654.8|1657.7|1654.7|217
1752574800000|2025-07-15 10:20:00|1657.8|1654.8|1660.7|1657.7|1660.7|1657.7|1657.8|1654.8|150
1752575100000|2025-07-15 10:25:00|1660.8|1657.8|1661.7|1658.7|1662.7|1659.7|1660.7|1657.7|126
1752575400000|2025-07-15 10:30:00|1661.8|1658.8|1662.7|1659.7|1662.7|1659.7|1661.8|1658.8|128
1752575700000|2025-07-15 10:35:00|1662.8|1659.8|1661.8|1658.8|1662.8|1659.8|1661.8|1658.8|60
1752576000000|2025-07-15 10:40:00|1661.9|1658.9|1660.8|1657.8|1662.7|1659.7|1660.7|1657.7|125
1752576300000|2025-07-15 10:45:00|1660.7|1657.7|1663.6|1660.6|1663.7|1660.7|1659.8|1656.8|596
1752576600000|2025-07-15 10:50:00|1663.7|1660.7|1663.5|1660.5|1664.5|1661.5|1663.5|1660.5|65
1752576900000|2025-07-15 10:55:00|1662.7|1659.7|1664.7|1661.7|1664.7|1661.7|1661.7|1658.7|433
1752577200000|2025-07-15 11:00:00|1665.5|1662.5|1664.7|1661.7|1666.5|1663.5|1664.6|1661.6|278
1752577500000|2025-07-15 11:05:00|1664.6|1661.6|1663.6|1660.6|1665.7|1662.7|1663.6|1660.6|92
1752577800000|2025-07-15 11:10:00|1663.7|1660.7|1664.6|1661.6|1664.6|1661.6|1662.7|1659.7|102
1752578100000|2025-07-15 11:15:00|1664.7|1661.7|1663.5|1660.5|1664.7|1661.7|1663.5|1660.5|52
1752578400000|2025-07-15 11:20:00|1663.6|1660.6|1660.2|1657.2|1663.6|1660.6|1658.8|1655.8|155
1752578700000|2025-07-15 11:25:00|1659.8|1656.8|1659.7|1656.7|1660.7|1657.7|1659.2|1656.2|104
1752579000000|2025-07-15 11:30:00|1659.8|1656.8|1660.7|1657.7|1660.7|1657.7|1659.7|1656.7|34
1752579300000|2025-07-15 11:35:00|1661.7|1658.7|1661.7|1658.7|1661.7|1658.7|1660.8|1657.8|49
1752579600000|2025-07-15 11:40:00|1661.8|1658.8|1662.7|1659.7|1662.7|1659.7|1661.8|1658.8|18
1752579900000|2025-07-15 11:45:00|1661.7|1658.7|1662.7|1659.7|1662.7|1659.7|1661.7|1658.7|63
1752580200000|2025-07-15 11:50:00|1661.9|1658.9|1661.9|1658.9|1662.7|1659.7|1660.9|1657.9|72
1752580500000|2025-07-15 11:55:00|1661.8|1658.8|1661.8|1658.8|1662.7|1659.7|1660.9|1657.9|111
1752580800000|2025-07-15 12:00:00|1661.9|1658.9|1656.8|1653.8|1662.7|1659.7|1656.8|1653.8|224
1752581100000|2025-07-15 12:05:00|1656.7|1653.7|1655.2|1652.2|1656.7|1653.7|1653.8|1650.8|199
1752581400000|2025-07-15 12:10:00|1655.3|1652.3|1655.7|1652.7|1656.8|1653.8|1653.7|1650.7|193
1752581700000|2025-07-15 12:15:00|1655.8|1652.8|1657.7|1654.7|1658.6|1655.6|1654.7|1651.7|237
1752582000000|2025-07-15 12:20:00|1657.6|1654.6|1658.7|1655.7|1658.7|1655.7|1656.7|1653.7|305
1752582300000|2025-07-15 12:25:00|1658.8|1655.8|1658.2|1655.2|1659.7|1656.7|1657.8|1654.8|58
1752582600000|2025-07-15 12:30:00|1658.8|1655.8|1665.6|1662.6|1665.9|1662.9|1658.8|1655.8|349
1752582900000|2025-07-15 12:35:00|1665.5|1662.5|1662.7|1659.7|1665.5|1662.5|1661.6|1658.6|258
1752583200000|2025-07-15 12:40:00|1662.6|1659.6|1663.5|1660.5|1664.5|1661.5|1662.6|1659.6|71
1752583500000|2025-07-15 12:45:00|1663.6|1660.6|1664.5|1661.5|1664.5|1661.5|1663.6|1660.6|79
1752583800000|2025-07-15 12:50:00|1664.6|1661.6|1665.7|1662.7|1665.7|1662.7|1664.6|1661.6|115
1752584100000|2025-07-15 12:55:00|1664.9|1661.9|1663.5|1660.5|1664.9|1661.9|1662.6|1659.6|191
1752584400000|2025-07-15 13:00:00|1663.6|1660.6|1662.6|1659.6|1664.5|1661.5|1662.6|1659.6|93
1752584700000|2025-07-15 13:05:00|1662.7|1659.7|1662.5|1659.5|1663.5|1660.5|1661.6|1658.6|90
1752585000000|2025-07-15 13:10:00|1662.6|1659.6|1661.7|1658.7|1662.7|1659.7|1661.5|1658.5|114
1752585300000|2025-07-15 13:15:00|1662.1|1659.1|1657.5|1654.5|1662.6|1659.6|1655.5|1652.5|435
1752585600000|2025-07-15 13:20:00|1656.5|1653.5|1657.6|1654.6|1658.6|1655.6|1655.5|1652.5|295
1752585900000|2025-07-15 13:25:00|1658.6|1655.6|1657.6|1654.6|1658.6|1655.6|1657.6|1654.6|124
1752586200000|2025-07-15 13:30:00|1658.4|1655.4|1653.6|1650.6|1660.6|1657.6|1652.6|1649.6|390
1752586500000|2025-07-15 13:35:00|1654.5|1651.5|1653.6|1650.6|1654.7|1651.7|1652.6|1649.6|334
1752586800000|2025-07-15 13:40:00|1652.6|1649.6|1657.6|1654.6|1657.6|1654.6|1651.6|1648.6|344
1752587100000|2025-07-15 13:45:00|1658.6|1655.6|1658.2|1655.2|1661.6|1658.6|1657.8|1654.8|346
1752587400000|2025-07-15 13:50:00|1658.6|1655.6|1657.6|1654.6|1659.6|1656.6|1657.6|1654.6|213
1752587700000|2025-07-15 13:55:00|1657.7|1654.7|1659.2|1656.2|1659.6|1656.6|1657.6|1654.6|227
1752588000000|2025-07-15 14:00:00|1659.1|1656.1|1657.8|1654.8|1661.6|1658.6|1657.6|1654.6|359
1752588300000|2025-07-15 14:05:00|1657.7|1654.7|1658.7|1655.7|1659.6|1656.6|1657.6|1654.6|221
1752588600000|2025-07-15 14:10:00|1658.6|1655.6|1660.6|1657.6|1660.6|1657.6|1658.6|1655.6|279
1752588900000|2025-07-15 14:15:00|1661.4|1658.4|1659.6|1656.6|1661.6|1658.6|1659.6|1656.6|286
1752589200000|2025-07-15 14:20:00|1659.7|1656.7|1659.6|1656.6|1661.6|1658.6|1658.6|1655.6|147
1752589500000|2025-07-15 14:25:00|1660.4|1657.4|1663.4|1660.4|1663.4|1660.4|1659.6|1656.6|446
1752589800000|2025-07-15 14:30:00|1663.5|1660.5|1666.4|1663.4|1666.4|1663.4|1663.4|1660.4|303
1752590100000|2025-07-15 14:35:00|1666.5|1663.5|1666.4|1663.4|1667.4|1664.4|1666.4|1663.4|349
1752590400000|2025-07-15 14:40:00|1666.5|1663.5|1663.6|1660.6|1666.9|1663.9|1663.6|1660.6|441
1752590700000|2025-07-15 14:45:00|1664.4|1661.4|1662.6|1659.6|1665.4|1662.4|1662.4|1659.4|244
1752591000000|2025-07-15 14:50:00|1663|1660|1665.5|1662.5|1666.4|1663.4|1663|1660|202
1752591300000|2025-07-15 14:55:00|1665.4|1662.4|1665.4|1662.4|1665.4|1662.4|1664.4|1661.4|128
1752591600000|2025-07-15 15:00:00|1666.4|1663.4|1668.2|1665.2|1669.2|1666.2|1666.4|1663.4|1122
1752591900000|2025-07-15 15:05:00|1669.2|1666.2|1668.2|1665.2|1669.2|1666.2|1668.2|1665.2|215
1752592200000|2025-07-15 15:10:00|1667.4|1664.4|1667.4|1664.4|1668.2|1665.2|1667.2|1664.2|300
1752592500000|2025-07-15 15:15:00|1667.2|1664.2|1667.2|1664.2|1667.4|1664.4|1667.2|1664.2|103
1752592800000|2025-07-15 15:20:00|1667.4|1664.4|1668.2|1665.2|1669.2|1666.2|1667.3|1664.3|168
1752593100000|2025-07-15 15:25:00|1668.3|1665.3|1670.2|1667.2|1670.2|1667.2|1668.3|1665.3|301
1752593400000|2025-07-15 15:30:00|1671.2|1668.2|1670.2|1667.2|1671.2|1668.2|1669.2|1666.2|198
1752593700000|2025-07-15 15:35:00|1670.3|1667.3|1670.2|1667.2|1671.2|1668.2|1670.2|1667.2|202
1752594000000|2025-07-15 15:40:00|1669.8|1666.8|1672.2|1669.2|1672.2|1669.2|1669.3|1666.3|165
1752594300000|2025-07-15 15:45:00|||||||||141
1752594600000|2025-07-15 15:50:00|1672|1669|1673.4|1670.4|1675.2|1672.2|1672|1669|673
1752594900000|2025-07-15 15:55:00|1673.3|1670.3|1674.2|1671.2|1674.2|1671.2|1672.2|1669.2|126
1752595200000|2025-07-15 16:00:00|1674.3|1671.3|1673.2|1670.2|1675.2|1672.2|1673.2|1670.2|288
1752595500000|2025-07-15 16:05:00|1674.2|1671.2|1672.2|1669.2|1674.2|1671.2|1672.2|1669.2|225
1752595800000|2025-07-15 16:10:00|1673.2|1670.2|1674.2|1671.2|1674.2|1671.2|1673.2|1670.2|242
1752596100000|2025-07-15 16:15:00|1674.7|1671.7|1675.2|1672.2|1675.2|1672.2|1674.2|1671.2|220
1752596400000|2025-07-15 16:20:00|1674.2|1671.2|1673.2|1670.2|1674.2|1671.2|1673.2|1670.2|311
1752596700000|2025-07-15 16:25:00|1674.2|1671.2|1673.2|1670.2|1674.2|1671.2|1673.2|1670.2|217
1752597000000|2025-07-15 16:30:00|1672.2|1669.2|1670.2|1667.2|1673.2|1670.2|1670.2|1667.2|555
1752597300000|2025-07-15 16:35:00|1670.4|1667.4|1672.2|1669.2|1672.2|1669.2|1670.2|1667.2|217
1752597600000|2025-07-15 16:40:00|1672.3|1669.3|1673.2|1670.2|1674.2|1671.2|1672.3|1669.3|398
1752597900000|2025-07-15 16:45:00|1673.1|1670.1|1672.2|1669.2|1673.3|1670.3|1671.4|1668.4|486
1752598200000|2025-07-15 16:50:00|1671.5|1668.5|1671.5|1668.5|1672.4|1669.4|1668.5|1665.5|2758
1752598500000|2025-07-15 16:55:00|1671.4|1668.4|1670.5|1667.5|1673.3|1670.3|1669.5|1666.5|1292
1752651000000|2025-07-16 07:30:00|1672.1|1669.1|1675.2|1672.2|1675.8|1672.8|1670.5|1667.5|238
1752651300000|2025-07-16 07:35:00|1675.3|1672.3|1674.9|1671.9|1676.8|1673.8|1674.7|1671.7|199
1752651600000|2025-07-16 07:40:00|1674.8|1671.8|1674.7|1671.7|1674.8|1671.8|1673.8|1670.8|100
1752651900000|2025-07-16 07:45:00|1674.9|1671.9|1675.9|1672.9|1676.8|1673.8|1674.8|1671.8|141
1752652200000|2025-07-16 07:50:00|1676.3|1673.3|1673.9|1670.9|1676.7|1673.7|1671.9|1668.9|142
1752652500000|2025-07-16 07:55:00|1673.8|1670.8|1675.9|1672.9|1675.9|1672.9|1672.4|1669.4|126
1752652800000|2025-07-16 08:00:00|1676.8|1673.8|1677.8|1674.8|1677.8|1674.8|1676.8|1673.8|169
1752653100000|2025-07-16 08:05:00|1677.7|1674.7|1677.8|1674.8|1677.9|1674.9|1677.7|1674.7|96
1752653400000|2025-07-16 08:10:00|1677.7|1674.7|1677.8|1674.8|1677.8|1674.8|1675.8|1672.8|77
1752653700000|2025-07-16 08:15:00|1676.9|1673.9|1676.8|1673.8|1676.9|1673.9|1675.9|1672.9|39
1752654000000|2025-07-16 08:20:00|1676.9|1673.9|1675.9|1672.9|1676.9|1673.9|1675.9|1672.9|29
1752654300000|2025-07-16 08:25:00|1675.1|1672.1|1675.8|1672.8|1675.9|1672.9|1674.9|1671.9|51
1752654600000|2025-07-16 08:30:00|1675.9|1672.9|1675.9|1672.9|1676.9|1673.9|1674.9|1671.9|84
1752654900000|2025-07-16 08:35:00|1676.8|1673.8|1675.8|1672.8|1677.3|1674.3|1674.7|1671.7|244
1752655200000|2025-07-16 08:40:00|1675.9|1672.9|1675.9|1672.9|1676.3|1673.3|1675.8|1672.8|17
1752655500000|2025-07-16 08:45:00|1676.3|1673.3|1675.8|1672.8|1676.3|1673.3|1674.8|1671.8|36
1752655800000|2025-07-16 08:50:00|1675.9|1672.9|1676.7|1673.7|1676.7|1673.7|1675.7|1672.7|38
1752656100000|2025-07-16 08:55:00|||||||||9
1752656400000|2025-07-16 09:00:00|1675.8|1672.8|1677.7|1674.7|1677.7|1674.7|1675.7|1672.7|61
1752656700000|2025-07-16 09:05:00|1676.9|1673.9|1679.7|1676.7|1679.7|1676.7|1676.9|1673.9|589
1752657000000|2025-07-16 09:10:00|1679.6|1676.6|1677.9|1674.9|1679.6|1676.6|1677.9|1674.9|58
1752657300000|2025-07-16 09:15:00|1677.8|1674.8|1678.8|1675.8|1678.8|1675.8|1677.7|1674.7|13
1752657600000|2025-07-16 09:20:00|1678.9|1675.9|1678.7|1675.7|1678.9|1675.9|1678.7|1675.7|20
1752657900000|2025-07-16 09:25:00|1677.7|1674.7|1677.7|1674.7|1677.7|1674.7|1677.7|1674.7|28
1752658200000|2025-07-16 09:30:00|1676.7|1673.7|1675|1672|1676.7|1673.7|1674.7|1671.7|77
1752658500000|2025-07-16 09:35:00|1674.8|1671.8|1674.7|1671.7|1675|1672|1674.7|1671.7|12
1752658800000|2025-07-16 09:40:00|1674.8|1671.8|1673|1670|1674.8|1671.8|1672.7|1669.7|40
1752659100000|2025-07-16 09:45:00|1673.7|1670.7|1673.7|1670.7|1674|1671|1673|1670|27
1752659400000|2025-07-16 09:50:00|1673.9|1670.9|1673.9|1670.9|1674|1671|1673.7|1670.7|10
1752659700000|2025-07-16 09:55:00|1675|1672|1675.8|1672.8|1675.8|1672.8|1674.8|1671.8|129
1752660000000|2025-07-16 10:00:00|1676|1673|1676.9|1673.9|1677|1674|1675.8|1672.8|51
1752660300000|2025-07-16 10:05:00|1677|1674|1676.9|1673.9|1677|1674|1676.8|1673.8|25
1752660600000|2025-07-16 10:10:00|1677|1674|1677.8|1674.8|1677.8|1674.8|1677|1674|17
1752660900000|2025-07-16 10:15:00|||||||||12
1752661200000|2025-07-16 10:20:00|1677|1674|1677|1674|1677|1674|1676.8|1673.8|24
1752661500000|2025-07-16 10:25:00|1676|1673|1675.9|1672.9|1676|1673|1675.8|1672.8|44
1752661800000|2025-07-16 10:30:00|1676|1673|1676.9|1673.9|1676.9|1673.9|1675.9|1672.9|40
1752662100000|2025-07-16 10:35:00|1677|1674|1676.8|1673.8|1677.8|1674.8|1676.8|1673.8|12
1752662400000|2025-07-16 10:40:00|1676.9|1673.9|1676.9|1673.9|1677|1674|1676.9|1673.9|9
1752662700000|2025-07-16 10:45:00|1677|1674|1677|1674|1677.4|1674.4|1677|1674|13
1752663000000|2025-07-16 10:50:00|1677.8|1674.8|1675.9|1672.9|1677.8|1674.8|1675.9|1672.9|17
1752663300000|2025-07-16 10:55:00|1676|1673|1676.9|1673.9|1676.9|1673.9|1676|1673|9
1752663600000|2025-07-16 11:00:00|1677|1674|1677.9|1674.9|1677.9|1674.9|1677|1674|22
1752663900000|2025-07-16 11:05:00|1677.8|1674.8|1676.9|1673.9|1677.9|1674.9|1675.9|1672.9|60
1752664200000|2025-07-16 11:10:00|1677|1674|1676.9|1673.9|1677|1674|1676.4|1673.4|10
1752664500000|2025-07-16 11:15:00|1676.8|1673.8|1676|1673|1677|1674|1675.4|1672.4|33
1752664800000|2025-07-16 11:20:00|1675.9|1672.9|1676|1673|1676|1673|1675.8|1672.8|4
1752665100000|2025-07-16 11:25:00|1675.9|1672.9|1676|1673|1676|1673|1675.9|1672.9|16
1752665400000|2025-07-16 11:30:00|1676.8|1673.8|1676|1673|1676.9|1673.9|1675.9|1672.9|35
1752665700000|2025-07-16 11:35:00|1675.9|1672.9|1675.9|1672.9|1676|1673|1675.9|1672.9|14
1752666000000|2025-07-16 11:40:00|1676|1673|1672.9|1669.9|1676|1673|1672.9|1669.9|71
1752666300000|2025-07-16 11:45:00|1673|1670|1671.8|1668.8|1673.9|1670.9|1671.8|1668.8|56
1752666600000|2025-07-16 11:50:00|1671.9|1668.9|1667|1664|1671.9|1668.9|1664.1|1661.1|331
1752666900000|2025-07-16 11:55:00|1666.6|1663.6|1665.2|1662.2|1667|1664|1665|1662|99
1752667200000|2025-07-16 12:00:00|1665.1|1662.1|1664.6|1661.6|1667.1|1664.1|1664|1661|184
1752667500000|2025-07-16 12:05:00|1665|1662|1666|1663|1667.2|1664.2|1664.6|1661.6|148
1752667800000|2025-07-16 12:10:00|1666.2|1663.2|1670.1|1667.1|1671|1668|1666.2|1663.2|257
1752668100000|2025-07-16 12:15:00|1670|1667|1667|1664|1672|1669|1665|1662|154
1752668400000|2025-07-16 12:20:00|1666.6|1663.6|1663.2|1660.2|1667|1664|1663.1|1660.1|129
1752668700000|2025-07-16 12:25:00|1663|1660|1661.3|1658.3|1663.2|1660.2|1660|1657|142
1752669000000|2025-07-16 12:30:00|1662.1|1659.1|1662.3|1659.3|1663.1|1660.1|1662.1|1659.1|276
1752669300000|2025-07-16 12:35:00|1661.5|1658.5|1661.3|1658.3|1662.3|1659.3|1660.3|1657.3|156
1752669600000|2025-07-16 12:40:00|1660.3|1657.3|1661.3|1658.3|1661.3|1658.3|1660.3|1657.3|87
1752669900000|2025-07-16 12:45:00|1660.8|1657.8|1660.3|1657.3|1661.3|1658.3|1659.2|1656.2|180
1752670200000|2025-07-16 12:50:00|1659.8|1656.8|1662.1|1659.1|1662.2|1659.2|1659.8|1656.8|71
1752670500000|2025-07-16 12:55:00|1662.2|1659.2|1662.3|1659.3|1662.3|1659.3|1661.3|1658.3|70
1752670800000|2025-07-16 13:00:00|1662.7|1659.7|1664.2|1661.2|1664.2|1661.2|1661.3|1658.3|224
1752671100000|2025-07-16 13:05:00|1664.3|1661.3|1661.3|1658.3|1664.3|1661.3|1661.3|1658.3|61
1752671400000|2025-07-16 13:10:00|1660.3|1657.3|1661.2|1658.2|1662.2|1659.2|1659.3|1656.3|147
1752671700000|2025-07-16 13:15:00|1661.1|1658.1|1660.3|1657.3|1661.2|1658.2|1659.2|1656.2|164
1752672000000|2025-07-16 13:20:00|1660.7|1657.7|1661.2|1658.2|1661.2|1658.2|1660.1|1657.1|101
1752672300000|2025-07-16 13:25:00|1661.3|1658.3|1661.2|1658.2|1661.3|1658.3|1659.1|1656.1|106
1752672600000|2025-07-16 13:30:00|1661.3|1658.3|1660.3|1657.3|1662.3|1659.3|1660.2|1657.2|249
1752672900000|2025-07-16 13:35:00|1661.3|1658.3|1660.3|1657.3|1662.2|1659.2|1659.3|1656.3|267
1752673200000|2025-07-16 13:40:00|1659.3|1656.3|1658.3|1655.3|1659.3|1656.3|1656.3|1653.3|376
1752673500000|2025-07-16 13:45:00|1658.5|1655.5|1658.4|1655.4|1660.3|1657.3|1657.5|1654.5|232
1752673800000|2025-07-16 13:50:00|1658.5|1655.5|1666.1|1663.1|1668.1|1665.1|1657.3|1654.3|496
1752674100000|2025-07-16 13:55:00|1665.7|1662.7|1667.1|1664.1|1668.1|1665.1|1665.7|1662.7|159
1752674400000|2025-07-16 14:00:00|1667.3|1664.3|1665.1|1662.1|1667.3|1664.3|1663.3|1660.3|203
1752674700000|2025-07-16 14:05:00|1666.1|1663.1|1661.3|1658.3|1667.1|1664.1|1660.3|1657.3|334
1752675000000|2025-07-16 14:10:00|1662.3|1659.3|1663.3|1660.3|1663.3|1660.3|1662.2|1659.2|124
1752675300000|2025-07-16 14:15:00|1663.2|1660.2|1662.3|1659.3|1664.1|1661.1|1662.2|1659.2|147
1752675600000|2025-07-16 14:20:00|1662.2|1659.2|1663.3|1660.3|1664.3|1661.3|1662.2|1659.2|70
1752675900000|2025-07-16 14:25:00|1665.2|1662.2|1664.3|1661.3|1666.1|1663.1|1663.7|1660.7|271
1752676200000|2025-07-16 14:30:00|1664.2|1661.2|1662.3|1659.3|1664.2|1661.2|1660.3|1657.3|194
1752676500000|2025-07-16 14:35:00|1662.8|1659.8|1662.3|1659.3|1663.3|1660.3|1661.3|1658.3|155
1752676800000|2025-07-16 14:40:00|1663.3|1660.3|1663.3|1660.3|1663.3|1660.3|1663.3|1660.3|39
1752677100000|2025-07-16 14:45:00|1664.4|1661.4|1668.3|1665.3|1668.3|1665.3|1664.3|1661.3|246
1752677400000|2025-07-16 14:50:00|1667.3|1664.3|1666.3|1663.3|1668.3|1665.3|1666.3|1663.3|261
1752677700000|2025-07-16 14:55:00|1666.4|1663.4|1665.3|1662.3|1666.4|1663.4|1664.4|1661.4|179
1752678000000|2025-07-16 15:00:00|1665.4|1662.4|1668.3|1665.3|1668.4|1665.4|1665.3|1662.3|305
1752678300000|2025-07-16 15:05:00|1667.3|1664.3|1669.3|1666.3|1670.3|1667.3|1667.3|1664.3|152
1752678600000|2025-07-16 15:10:00|1669.4|1666.4|1669.3|1666.3|1669.9|1666.9|1669.3|1666.3|96
1752678900000|2025-07-16 15:15:00|1670.3|1667.3|1670.3|1667.3|1670.3|1667.3|1669.3|1666.3|183
1752679200000|2025-07-16 15:20:00|1670.2|1667.2|1674.1|1671.1|1674.2|1671.2|1669.3|1666.3|320
1752679500000|2025-07-16 15:25:00|1674.3|1671.3|1673.3|1670.3|1674.3|1671.3|1673.1|1670.1|306
1752679800000|2025-07-16 15:30:00|1673.2|1670.2|1673.2|1670.2|1673.3|1670.3|1672.2|1669.2|237
1752680100000|2025-07-16 15:35:00|1673.3|1670.3|1677.2|1674.2|1678.1|1675.1|1673.3|1670.3|606
1752680400000|2025-07-16 15:40:00|1677.1|1674.1|1679.1|1676.1|1679.7|1676.7|1677.1|1674.1|159
1752680700000|2025-07-16 15:45:00|1680.1|1677.1|1680.1|1677.1|1680.1|1677.1|1680.1|1677.1|224
1752681000000|2025-07-16 15:50:00|1680.2|1677.2|1681.1|1678.1|1681.6|1678.6|1680.1|1677.1|455
1752681300000|2025-07-16 15:55:00|1680.2|1677.2|1682.1|1679.1|1682.1|1679.1|1680.1|1677.1|495
1752681600000|2025-07-16 16:00:00|1681.9|1678.9|1681.1|1678.1|1682.1|1679.1|1681.1|1678.1|170
1752681900000|2025-07-16 16:05:00|||||||||253
1752682200000|2025-07-16 16:10:00|1680.1|1677.1|1681.2|1678.2|1681.2|1678.2|1679.1|1676.1|328
1752682500000|2025-07-16 16:15:00|1680.9|1677.9|1679.2|1676.2|1681.2|1678.2|1679.2|1676.2|163
1752682800000|2025-07-16 16:20:00|1678.2|1675.2|1678.2|1675.2|1678.2|1675.2|1677.2|1674.2|244
1752683100000|2025-07-16 16:25:00|1677.3|1674.3|1677.2|1674.2|1678.2|1675.2|1677.2|1674.2|175
1752683400000|2025-07-16 16:30:00|1676.3|1673.3|1676.2|1673.2|1677.2|1674.2|1676.2|1673.2|409
1752683700000|2025-07-16 16:35:00|1677.2|1674.2|1677.8|1674.8|1678.9|1675.9|1677.2|1674.2|738
1752684000000|2025-07-16 16:40:00|1678.2|1675.2|1679.2|1676.2|1679.4|1676.4|1678.2|1675.2|184
1752684300000|2025-07-16 16:45:00|1679.3|1676.3|1677.4|1674.4|1679.4|1676.4|1677.4|1674.4|138
1752684600000|2025-07-16 16:50:00|1677.5|1674.5|1673.2|1670.2|1678.3|1675.3|1670.4|1667.4|2184
1752684900000|2025-07-16 16:55:00|1674.2|1671.2|1670.8|1667.8|1675.2|1672.2|1669.4|1666.4|896
1752737400000|2025-07-17 07:30:00|1670.3|1667.3|1678.7|1675.7|1680.6|1677.6|1670.3|1667.3|281
1752737700000|2025-07-17 07:35:00|1678.6|1675.6|1686.4|1683.4|1687.4|1684.4|1676.6|1673.6|919
1752738000000|2025-07-17 07:40:00|1686.5|1683.5|1685.4|1682.4|1687.4|1684.4|1684.4|1681.4|222
1752738300000|2025-07-17 07:45:00|1684.9|1681.9|1687.4|1684.4|1687.4|1684.4|1684.9|1681.9|260
1752738600000|2025-07-17 07:50:00|1686.5|1683.5|1688.5|1685.5|1688.5|1685.5|1686.4|1683.4|1129
1752738900000|2025-07-17 07:55:00|1688.4|1685.4|1689.3|1686.3|1690.2|1687.2|1688.4|1685.4|387
1752739200000|2025-07-17 08:00:00|1690.2|1687.2|1692.2|1689.2|1697.2|1694.2|1690.2|1687.2|1343
1752739500000|2025-07-17 08:05:00|1692.3|1689.3|1692.2|1689.2|1692.8|1689.8|1690.4|1687.4|221
1752739800000|2025-07-17 08:10:00|1691.3|1688.3|1691.2|1688.2|1691.3|1688.3|1688.8|1685.8|162
1752740100000|2025-07-17 08:15:00|1691.3|1688.3|1689.3|1686.3|1691.3|1688.3|1689.2|1686.2|115
1752740400000|2025-07-17 08:20:00|1689.4|1686.4|1688.2|1685.2|1689.4|1686.4|1687.2|1684.2|184
1752740700000|2025-07-17 08:25:00|1688.3|1685.3|1690.2|1687.2|1690.2|1687.2|1688.2|1685.2|104
1752741000000|2025-07-17 08:30:00|1691.2|1688.2|1692.2|1689.2|1692.2|1689.2|1689.2|1686.2|81
1752741300000|2025-07-17 08:35:00|1693.2|1690.2|1693.2|1690.2|1693.2|1690.2|1693.2|1690.2|32
1752741600000|2025-07-17 08:40:00|1693.3|1690.3|1696.2|1693.2|1696.2|1693.2|1693.2|1690.2|366
1752741900000|2025-07-17 08:45:00|1696.3|1693.3|1698|1695|1698|1695|1696.2|1693.2|494
1752742200000|2025-07-17 08:50:00|1698.2|1695.2|1697.2|1694.2|1699.2|1696.2|1697.2|1694.2|272
1752742500000|2025-07-17 08:55:00|1697.3|1694.3|1695.3|1692.3|1697.8|1694.8|1695.3|1692.3|189
1752742800000|2025-07-17 09:00:00|1694.5|1691.5|1696.2|1693.2|1696.2|1693.2|1694.3|1691.3|164
1752743100000|2025-07-17 09:05:00|1696.3|1693.3|1696.2|1693.2|1697.2|1694.2|1696.2|1693.2|56
1752743400000|2025-07-17 09:10:00|1697.2|1694.2|1694.8|1691.8|1697.2|1694.2|1694.3|1691.3|100
1752743700000|2025-07-17 09:15:00|1694.4|1691.4|1694.2|1691.2|1694.8|1691.8|1693.3|1690.3|73
1752744000000|2025-07-17 09:20:00|1693.2|1690.2|1696.2|1693.2|1696.3|1693.3|1692.2|1689.2|347
1752744300000|2025-07-17 09:25:00|1696.4|1693.4|1697.2|1694.2|1697.3|1694.3|1696.3|1693.3|366
1752744600000|2025-07-17 09:30:00|1696.8|1693.8|1695.2|1692.2|1697.2|1694.2|1695.2|1692.2|205
1752744900000|2025-07-17 09:35:00|1695.3|1692.3|1696.3|1693.3|1696.3|1693.3|1695.3|1692.3|63
1752745200000|2025-07-17 09:40:00|1696.2|1693.2|1695.5|1692.5|1696.5|1693.5|1695.3|1692.3|87
1752745500000|2025-07-17 09:45:00|1696.2|1693.2|1693.5|1690.5|1696.2|1693.2|1693.3|1690.3|252
1752745800000|2025-07-17 09:50:00|1693.2|1690.2|1691.5|1688.5|1693.5|1690.5|1691.3|1688.3|120
1752746100000|2025-07-17 09:55:00|1692.2|1689.2|1694.2|1691.2|1694.3|1691.3|1691.5|1688.5|415
1752746400000|2025-07-17 10:00:00|1694.3|1691.3|1695.2|1692.2|1695.2|1692.2|1694.2|1691.2|32
1752746700000|2025-07-17 10:05:00|1695.4|1692.4|1696.2|1693.2|1696.4|1693.4|1695.4|1692.4|39
1752747000000|2025-07-17 10:10:00|1696.4|1693.4|1698.2|1695.2|1698.2|1695.2|1696.2|1693.2|296
1752747300000|2025-07-17 10:15:00|1698.1|1695.1|1697.2|1694.2|1699|1696|1697.2|1694.2|151
1752747600000|2025-07-17 10:20:00|1697.1|1694.1|1698.1|1695.1|1698.1|1695.1|1697|1694|70
1752747900000|2025-07-17 10:25:00|1698|1695|1698|1695|1698.3|1695.3|1698|1695|34
1752748200000|2025-07-17 10:30:00|1698.1|1695.1|1698.3|1695.3|1699|1696|1697.3|1694.3|62
1752748500000|2025-07-17 10:35:00|1698|1695|1698.1|1695.1|1698.1|1695.1|1698|1695|26
1752748800000|2025-07-17 10:40:00|1698.3|1695.3|1698.1|1695.1|1698.3|1695.3|1698|1695|36
1752749100000|2025-07-17 10:45:00|1698|1695|1697.1|1694.1|1698.1|1695.1|1697|1694|55
1752749400000|2025-07-17 10:50:00|1697.3|1694.3|1698.3|1695.3|1698.3|1695.3|1697.3|1694.3|99
1752749700000|2025-07-17 10:55:00|1698.2|1695.2|1697|1694|1698.3|1695.3|1697|1694|46
1752750000000|2025-07-17 11:00:00|1697.2|1694.2|1694.2|1691.2|1697.2|1694.2|1694.2|1691.2|52
1752750300000|2025-07-17 11:05:00|1694.3|1691.3|1693.3|1690.3|1694.3|1691.3|1693.2|1690.2|32
1752750600000|2025-07-17 11:10:00|1695|1692|1695.3|1692.3|1696.3|1693.3|1695|1692|72
1752750900000|2025-07-17 11:15:00|1695.2|1692.2|1695.1|1692.1|1695.2|1692.2|1695.1|1692.1|23
1752751200000|2025-07-17 11:20:00|1694.3|1691.3|1693.3|1690.3|1694.3|1691.3|1693.3|1690.3|13
1752751500000|2025-07-17 11:25:00|1691.3|1688.3|1690.5|1687.5|1691.7|1688.7|1687.5|1684.5|389
1752751800000|2025-07-17 11:30:00|1691.3|1688.3|1692.3|1689.3|1692.3|1689.3|1691.3|1688.3|102
1752752100000|2025-07-17 11:35:00|1691.5|1688.5|1686.3|1683.3|1691.5|1688.5|1686.3|1683.3|90
1752752400000|2025-07-17 11:40:00|1686.5|1683.5|1683|1680|1686.5|1683.5|1683|1680|990
1752752700000|2025-07-17 11:45:00|1682.7|1679.7|1687.5|1684.5|1688.4|1685.4|1682.7|1679.7|128
1752753000000|2025-07-17 11:50:00|1687.9|1684.9|1689.5|1686.5|1689.5|1686.5|1687.9|1684.9|52
1752753300000|2025-07-17 11:55:00|1690.3|1687.3|1690.4|1687.4|1690.5|1687.5|1688.5|1685.5|165
1752753600000|2025-07-17 12:00:00|1690.5|1687.5|1691.3|1688.3|1691.5|1688.5|1688.4|1685.4|186
1752753900000|2025-07-17 12:05:00|1692.3|1689.3|1694.5|1691.5|1694.5|1691.5|1691.5|1688.5|417
1752754200000|2025-07-17 12:10:00|1694.4|1691.4|1694.5|1691.5|1695.3|1692.3|1693.5|1690.5|118
1752754500000|2025-07-17 12:15:00|1694.3|1691.3|1693.4|1690.4|1694.5|1691.5|1692.5|1689.5|196
1752754800000|2025-07-17 12:20:00|1693.5|1690.5|1694.5|1691.5|1694.5|1691.5|1693.5|1690.5|110
1752755100000|2025-07-17 12:25:00|1693.8|1690.8|1693.5|1690.5|1694.5|1691.5|1692.5|1689.5|136
1752755400000|2025-07-17 12:30:00|1693.4|1690.4|1693.5|1690.5|1693.5|1690.5|1690.5|1687.5|259
1752755700000|2025-07-17 12:35:00|1692.6|1689.6|1696.3|1693.3|1696.4|1693.4|1692.6|1689.6|185
1752756000000|2025-07-17 12:40:00|1696.5|1693.5|1696.5|1693.5|1696.5|1693.5|1696.4|1693.4|107
1752756300000|2025-07-17 12:45:00|1696.3|1693.3|1698.3|1695.3|1698.3|1695.3|1696.3|1693.3|218
1752756600000|2025-07-17 12:50:00|1699.3|1696.3|1697.5|1694.5|1699.3|1696.3|1697.3|1694.3|186
1752756900000|2025-07-17 12:55:00|1698.3|1695.3|1698.5|1695.5|1698.5|1695.5|1698.3|1695.3|63
1752757200000|2025-07-17 13:00:00|1698.9|1695.9|1697.5|1694.5|1698.9|1695.9|1697.5|1694.5|68
1752757500000|2025-07-17 13:05:00|1697.6|1694.6|1699.3|1696.3|1700.3|1697.3|1697.6|1694.6|472
1752757800000|2025-07-17 13:10:00|1700.1|1697.1|1700.3|1697.3|1700.3|1697.3|1699.3|1696.3|173
1752758100000|2025-07-17 13:15:00|1700.6|1697.6|1702.3|1699.3|1703.3|1700.3|1700.6|1697.6|313
1752758400000|2025-07-17 13:20:00|1701.6|1698.6|1701.3|1698.3|1701.6|1698.6|1699.3|1696.3|137
1752758700000|2025-07-17 13:25:00|1700.3|1697.3|1698.6|1695.6|1700.8|1697.8|1698.6|1695.6|137
1752759000000|2025-07-17 13:30:00|1699.3|1696.3|1700.3|1697.3|1700.3|1697.3|1698.6|1695.6|351
1752759300000|2025-07-17 13:35:00|1699.3|1696.3|1699.3|1696.3|1700.3|1697.3|1697.6|1694.6|309
1752759600000|2025-07-17 13:40:00|1699.5|1696.5|1696.6|1693.6|1700.3|1697.3|1696.6|1693.6|226
1752759900000|2025-07-17 13:45:00|1697.3|1694.3|1694.6|1691.6|1697.3|1694.3|1694.5|1691.5|170
1752760200000|2025-07-17 13:50:00|1694.3|1691.3|1689.6|1686.6|1694.3|1691.3|1688.7|1685.7|1009
1752760500000|2025-07-17 13:55:00|1688.8|1685.8|1688.8|1685.8|1689.7|1686.7|1685.8|1682.8|498
1752760800000|2025-07-17 14:00:00|1689.6|1686.6|1683.8|1680.8|1689.8|1686.8|1683.8|1680.8|572
1752761100000|2025-07-17 14:05:00|1684.7|1681.7|1684.8|1681.8|1686.8|1683.8|1684.7|1681.7|170
1752761400000|2025-07-17 14:10:00|1685.6|1682.6|1683.8|1680.8|1685.8|1682.8|1683.8|1680.8|141
1752761700000|2025-07-17 14:15:00|1683.7|1680.7|1684.6|1681.6|1687.5|1684.5|1681.7|1678.7|1163
1752762000000|2025-07-17 14:20:00|1685.6|1682.6|1686.6|1683.6|1686.6|1683.6|1685.6|1682.6|105
1752762300000|2025-07-17 14:25:00|1686.4|1683.4|1687.6|1684.6|1687.6|1684.6|1686.4|1683.4|91
1752762600000|2025-07-17 14:30:00|1687.4|1684.4|1690.6|1687.6|1690.6|1687.6|1686.6|1683.6|115
1752762900000|2025-07-17 14:35:00|1690.5|1687.5|1690.6|1687.6|1691.6|1688.6|1689.6|1686.6|106
1752763200000|2025-07-17 14:40:00|1690.5|1687.5|1692.6|1689.6|1692.6|1689.6|1690.5|1687.5|133
1752763500000|2025-07-17 14:45:00|1692.4|1689.4|1692.6|1689.6|1692.6|1689.6|1691.4|1688.4|119
1752763800000|2025-07-17 14:50:00|1692.4|1689.4|1692.5|1689.5|1692.6|1689.6|1692.4|1689.4|82
1752764100000|2025-07-17 14:55:00|1693.5|1690.5|1692.6|1689.6|1693.5|1690.5|1690.6|1687.6|200
1752764400000|2025-07-17 15:00:00|1693.4|1690.4|1694.6|1691.6|1695.6|1692.6|1692.5|1689.5|137
1752764700000|2025-07-17 15:05:00|1694.4|1691.4|1691.6|1688.6|1694.4|1691.4|1691.6|1688.6|158
1752765000000|2025-07-17 15:10:00|1692.6|1689.6|1692.6|1689.6|1692.6|1689.6|1692.6|1689.6|106
1752765300000|2025-07-17 15:15:00|1691.6|1688.6|1684.8|1681.8|1692.6|1689.6|1683.8|1680.8|325
1752765600000|2025-07-17 15:20:00|1685.2|1682.2|1686.7|1683.7|1687.2|1684.2|1684.8|1681.8|107
1752765900000|2025-07-17 15:25:00|1686.8|1683.8|1685.8|1682.8|1687.6|1684.6|1685.7|1682.7|171
1752766200000|2025-07-17 15:30:00|1684.8|1681.8|1680.8|1677.8|1684.8|1681.8|1677.7|1674.7|805
1752766500000|2025-07-17 15:35:00|1681.2|1678.2|1679.7|1676.7|1681.6|1678.6|1677.8|1674.8|146
1752766800000|2025-07-17 15:40:00|1679.6|1676.6|1678.9|1675.9|1680.2|1677.2|1678.9|1675.9|90
1752767100000|2025-07-17 15:45:00|1679.7|1676.7|1679.9|1676.9|1679.9|1676.9|1678.9|1675.9|68
1752767400000|2025-07-17 15:50:00|1679.6|1676.6|1679.9|1676.9|1679.9|1676.9|1677.9|1674.9|373
1752767700000|2025-07-17 15:55:00|1679.6|1676.6|1677.9|1674.9|1680.9|1677.9|1677.7|1674.7|243
1752768000000|2025-07-17 16:00:00|1677.6|1674.6|1676.1|1673.1|1677.9|1674.9|1675.1|1672.1|662
1752768300000|2025-07-17 16:05:00|1676|1673|1677|1674|1677.1|1674.1|1674.9|1671.9|336
1752768600000|2025-07-17 16:10:00|1676.9|1673.9|1682|1679|1682|1679|1676.9|1673.9|229
1752768900000|2025-07-17 16:15:00|1682.9|1679.9|1680.1|1677.1|1683.1|1680.1|1679.1|1676.1|503
1752769200000|2025-07-17 16:20:00|1680.5|1677.5|1681.9|1678.9|1682|1679|1680.1|1677.1|115
1752769500000|2025-07-17 16:25:00|1682|1679|1682|1679|1682.1|1679.1|1681.9|1678.9|103
1752769800000|2025-07-17 16:30:00|1682.1|1679.1|1684|1681|1684.9|1681.9|1682.1|1679.1|272
1752770100000|2025-07-17 16:35:00|1684.1|1681.1|1686|1683|1686|1683|1684.1|1681.1|195
1752770400000|2025-07-17 16:40:00|1685.9|1682.9|1687.1|1684.1|1688.9|1685.9|1684|1681|653
1752770700000|2025-07-17 16:45:00|1687.9|1684.9|1688.1|1685.1|1688.1|1685.1|1686.1|1683.1|215
1752771000000|2025-07-17 16:50:00|1688.9|1685.9|1690.9|1687.9|1691.8|1688.8|1687.1|1684.1|1024
1752771300000|2025-07-17 16:55:00|1691.7|1688.7|1690.9|1687.9|1693.7|1690.7|1690.9|1687.9|527
1752823800000|2025-07-18 07:30:00|1692.9|1689.9|1699.6|1696.6|1700.6|1697.6|1692.9|1689.9|383
1752824100000|2025-07-18 07:35:00|1699.9|1696.9|1699.7|1696.7|1701.6|1698.6|1699.6|1696.6|255
1752824400000|2025-07-18 07:40:00|1699.6|1696.6|1699.6|1696.6|1699.6|1696.6|1698.6|1695.6|68
1752824700000|2025-07-18 07:45:00|1699.9|1696.9|1700.8|1697.8|1701.6|1698.6|1699.8|1696.8|258
1752825000000|2025-07-18 07:50:00|1700.9|1697.9|1699.3|1696.3|1702.6|1699.6|1698.8|1695.8|88
1752825300000|2025-07-18 07:55:00|1699.6|1696.6|1699.8|1696.8|1700.3|1697.3|1698.6|1695.6|17
1752825600000|2025-07-18 08:00:00|1699.6|1696.6|1699.3|1696.3|1699.6|1696.6|1697.8|1694.8|97
1752825900000|2025-07-18 08:05:00|1699.6|1696.6|1698.8|1695.8|1699.8|1696.8|1698.8|1695.8|76
1752826200000|2025-07-18 08:10:00|1698.9|1695.9|1696.9|1693.9|1700.6|1697.6|1696.9|1693.9|457
1752826500000|2025-07-18 08:15:00|1695.9|1692.9|1692.9|1689.9|1695.9|1692.9|1692.9|1689.9|111
1752826800000|2025-07-18 08:20:00|1693|1690|1693|1690|1693.9|1690.9|1692.9|1689.9|48
1752827100000|2025-07-18 08:25:00|1693.1|1690.1|1693|1690|1693.9|1690.9|1692.9|1689.9|27
1752827400000|2025-07-18 08:30:00|1693.4|1690.4|1694.9|1691.9|1695.9|1692.9|1693|1690|36
1752827700000|2025-07-18 08:35:00|1694.1|1691.1|1694.1|1691.1|1694.9|1691.9|1693.9|1690.9|55
1752828000000|2025-07-18 08:40:00|1694.5|1691.5|1687.9|1684.9|1694.5|1691.5|1686.9|1683.9|147
1752828300000|2025-07-18 08:45:00|1687.1|1684.1|1689.9|1686.9|1689.9|1686.9|1687.1|1684.1|125
1752828600000|2025-07-18 08:50:00|1690|1687|1691.9|1688.9|1692.9|1689.9|1690|1687|140
1752828900000|2025-07-18 08:55:00|1692.9|1689.9|1695.9|1692.9|1696|1693|1692.9|1689.9|71
1752829200000|2025-07-18 09:00:00|1696.9|1693.9|1696|1693|1697|1694|1696|1693|64
1752829500000|2025-07-18 09:05:00|1695.9|1692.9|1696.9|1693.9|1696.9|1693.9|1695.9|1692.9|34
1752829800000|2025-07-18 09:10:00|1697.1|1694.1|1698.9|1695.9|1698.9|1695.9|1696.9|1693.9|67
1752830100000|2025-07-18 09:15:00|1698|1695|1696.9|1693.9|1698|1695|1694.1|1691.1|117
1752830400000|2025-07-18 09:20:00|1696.5|1693.5|1697|1694|1697.1|1694.1|1696.1|1693.1|14
1752830700000|2025-07-18 09:25:00|1697.1|1694.1|1697.2|1694.2|1698|1695|1697.1|1694.1|36
1752831000000|2025-07-18 09:30:00|1697|1694|1698|1695|1698|1695|1697|1694|19
1752831300000|2025-07-18 09:35:00|1698.2|1695.2|1698.2|1695.2|1698.5|1695.5|1698|1695|23
1752831600000|2025-07-18 09:40:00|1699|1696|1699.2|1696.2|1699.2|1696.2|1699|1696|31
1752831900000|2025-07-18 09:45:00|1700|1697|1699.2|1696.2|1700.2|1697.2|1699|1696|54
1752832200000|2025-07-18 09:50:00|1699.5|1696.5|1699.2|1696.2|1700.2|1697.2|1699.2|1696.2|16
1752832500000|2025-07-18 09:55:00|1698.7|1695.7|1698.2|1695.2|1699.2|1696.2|1698.2|1695.2|54
1752832800000|2025-07-18 10:00:00|1698.4|1695.4|1698.2|1695.2|1699.2|1696.2|1698.2|1695.2|75
1752833100000|2025-07-18 10:05:00|1698.9|1695.9|1698.2|1695.2|1699.2|1696.2|1698.1|1695.1|84
1752833400000|2025-07-18 10:10:00|1699.1|1696.1|1699.6|1696.6|1700.1|1697.1|1699.1|1696.1|93
1752833700000|2025-07-18 10:15:00|1699.2|1696.2|1699.1|1696.1|1699.6|1696.6|1699.1|1696.1|62
1752834000000|2025-07-18 10:20:00|1697.4|1694.4|1696.9|1693.9|1697.4|1694.4|1690.3|1687.3|1081
1752834300000|2025-07-18 10:25:00|1697.1|1694.1|1697.2|1694.2|1697.2|1694.2|1696.9|1693.9|130
1752834600000|2025-07-18 10:30:00|1697.1|1694.1|1698.2|1695.2|1698.2|1695.2|1696.9|1693.9|22
1752834900000|2025-07-18 10:35:00|1698.9|1695.9|1699.2|1696.2|1699.6|1696.6|1698.9|1695.9|517
1752835200000|2025-07-18 10:40:00|1699.6|1696.6|1700|1697|1702|1699|1699.2|1696.2|583
1752835500000|2025-07-18 10:45:00|1699.6|1696.6|1700|1697|1700|1697|1699.1|1696.1|52
1752835800000|2025-07-18 10:50:00|1700.2|1697.2|1701|1698|1701.1|1698.1|1700.1|1697.1|32
1752836100000|2025-07-18 10:55:00|1701.1|1698.1|1702|1699|1702|1699|1701|1698|71
1752836400000|2025-07-18 11:00:00|1703|1700|1703|1700|1704|1701|1701.8|1698.8|294
1752836700000|2025-07-18 11:05:00|1702.7|1699.7|1702|1699|1703.3|1700.3|1701|1698|94
1752837000000|2025-07-18 11:10:00|1701.8|1698.8|1702|1699|1702|1699|1701|1698|32
1752837300000|2025-07-18 11:15:00|1703|1700|1703.7|1700.7|1703.7|1700.7|1702.7|1699.7|64
1752837600000|2025-07-18 11:20:00|1704|1701|1705|1702|1705|1702|1703.7|1700.7|148
1752837900000|2025-07-18 11:25:00|1707.6|1704.6|1706.7|1703.7|1708.5|1705.5|1706.5|1703.5|1818
1752838200000|2025-07-18 11:30:00|1705.7|1702.7|1706.7|1703.7|1706.7|1703.7|1705.7|1702.7|162
1752838500000|2025-07-18 11:35:00|1707.5|1704.5|1707.5|1704.5|1708.1|1705.1|1706.6|1703.6|75
1752838800000|2025-07-18 11:40:00|1709.5|1706.5|1709.5|1706.5|1710.5|1707.5|1708.5|1705.5|325
1752839100000|2025-07-18 11:45:00|1709.7|1706.7|1709.5|1706.5|1710.1|1707.1|1709.1|1706.1|177
1752839400000|2025-07-18 11:50:00|1709.8|1706.8|1707.8|1704.8|1709.8|1706.8|1706.8|1703.8|1064
1752839700000|2025-07-18 11:55:00|1707|1704|1710.6|1707.6|1711.8|1708.8|1707|1704|1492
1752840000000|2025-07-18 12:00:00|1710.8|1707.8|1711.8|1708.8|1711.8|1708.8|1710.6|1707.6|420
1752840300000|2025-07-18 12:05:00|1711.5|1708.5|1708.5|1705.5|1711.5|1708.5|1708.5|1705.5|148
1752840600000|2025-07-18 12:10:00|1709.5|1706.5|1711.8|1708.8|1711.8|1708.8|1708.6|1705.6|391
1752840900000|2025-07-18 12:15:00|1712.5|1709.5|1711.8|1708.8|1712.5|1709.5|1711.5|1708.5|215
1752841200000|2025-07-18 12:20:00|1712.5|1709.5|1713.5|1710.5|1713.5|1710.5|1712.5|1709.5|531
1752841500000|2025-07-18 12:25:00|1712.7|1709.7|1712.5|1709.5|1712.8|1709.8|1712.5|1709.5|297
1752841800000|2025-07-18 12:30:00|1712.7|1709.7|1714.5|1711.5|1714.5|1711.5|1712.7|1709.7|453
1752842100000|2025-07-18 12:35:00|1714.7|1711.7|1713.5|1710.5|1714.8|1711.8|1713.5|1710.5|261
1752842400000|2025-07-18 12:40:00|1713.8|1710.8|1714.5|1711.5|1714.5|1711.5|1713.5|1710.5|789
1752842700000|2025-07-18 12:45:00|1714.8|1711.8|1714.5|1711.5|1714.8|1711.8|1714.5|1711.5|58
1752843000000|2025-07-18 12:50:00|1713.5|1710.5|1713.8|1710.8|1713.8|1710.8|1713.5|1710.5|104
1752843300000|2025-07-18 12:55:00|1714.5|1711.5|1714.8|1711.8|1714.8|1711.8|1713.8|1710.8|69
1752843600000|2025-07-18 13:00:00|1714.7|1711.7|1714.2|1711.2|1714.8|1711.8|1713.6|1710.6|231
1752843900000|2025-07-18 13:05:00|1713.8|1710.8|1708.8|1705.8|1714.6|1711.6|1707.9|1704.9|721
1752844200000|2025-07-18 13:10:00|1709|1706|1708.9|1705.9|1711|1708|1708.9|1705.9|233
1752844500000|2025-07-18 13:15:00|1709|1706|1709.8|1706.8|1710|1707|1708.9|1705.9|129
1752844800000|2025-07-18 13:20:00|1710|1707|1707.8|1704.8|1710|1707|1706.8|1703.8|127
1752845100000|2025-07-18 13:25:00|1707.9|1704.9|1708.8|1705.8|1709.9|1706.9|1707.9|1704.9|139
1752845400000|2025-07-18 13:30:00|1707.8|1704.8|1708.8|1705.8|1708.8|1705.8|1707.8|1704.8|129
1752845700000|2025-07-18 13:35:00|1709.8|1706.8|1710.8|1707.8|1710.8|1707.8|1708.8|1705.8|115
1752846000000|2025-07-18 13:40:00|1711.8|1708.8|1711|1708|1712.8|1709.8|1710|1707|153
1752846300000|2025-07-18 13:45:00|1710.9|1707.9|1709|1706|1713.7|1710.7|1709|1706|668
1752846600000|2025-07-18 13:50:00|1709.8|1706.8|1708|1705|1710|1707|1707.8|1704.8|100
1752846900000|2025-07-18 13:55:00|1709|1706|1710.8|1707.8|1711|1708|1708.9|1705.9|90
1752847200000|2025-07-18 14:00:00|1710|1707|1711.1|1708.1|1711.1|1708.1|1709.8|1706.8|71
1752847500000|2025-07-18 14:05:00|1711.8|1708.8|1712.8|1709.8|1713.8|1710.8|1711.8|1708.8|153
1752847800000|2025-07-18 14:10:00|1712.4|1709.4|1712.8|1709.8|1712.8|1709.8|1712.1|1709.1|171
1752848100000|2025-07-18 14:15:00|1712.9|1709.9|1712.8|1709.8|1712.9|1709.9|1712.8|1709.8|103
1752848400000|2025-07-18 14:20:00|1713.1|1710.1|1713.9|1710.9|1714.1|1711.1|1713.1|1710.1|79
1752848700000|2025-07-18 14:25:00|1714.1|1711.1|1714.1|1711.1|1714.8|1711.8|1713.8|1710.8|165
1752849000000|2025-07-18 14:30:00|1713.8|1710.8|1714.8|1711.8|1714.8|1711.8|1713.8|1710.8|119
1752849300000|2025-07-18 14:35:00|1714.9|1711.9|1717.6|1714.6|1717.6|1714.6|1712.8|1709.8|1348
1752849600000|2025-07-18 14:40:00|1716.8|1713.8|1716.6|1713.6|1717.2|1714.2|1716.6|1713.6|61
1752849900000|2025-07-18 14:45:00|1715.8|1712.8|1714.7|1711.7|1715.8|1712.8|1713.8|1710.8|136
1752850200000|2025-07-18 14:50:00|1714.8|1711.8|1714.6|1711.6|1715.6|1712.6|1712.8|1709.8|160
1752850500000|2025-07-18 14:55:00|1713.6|1710.6|1711.8|1708.8|1713.6|1710.6|1711.6|1708.6|379
1752850800000|2025-07-18 15:00:00|1712.8|1709.8|1712.6|1709.6|1713.6|1710.6|1711.6|1708.6|163
1752851100000|2025-07-18 15:05:00|1711.6|1708.6|1708.6|1705.6|1711.6|1708.6|1708.6|1705.6|144
1752851400000|2025-07-18 15:10:00|1707.7|1704.7|1707.6|1704.6|1707.8|1704.8|1706.6|1703.6|150
1752851700000|2025-07-18 15:15:00|1706.8|1703.8|1704.6|1701.6|1707.2|1704.2|1703.9|1700.9|462
1752852000000|2025-07-18 15:20:00|1704.9|1701.9|1703.2|1700.2|1705.9|1702.9|1702.9|1699.9|458
1752852300000|2025-07-18 15:25:00|1702.9|1699.9|1702.7|1699.7|1706.6|1703.6|1702.6|1699.6|344
1752852600000|2025-07-18 15:30:00|1702.6|1699.6|1703.7|1700.7|1704.6|1701.6|1701.9|1698.9|191
1752852900000|2025-07-18 15:35:00|1703.6|1700.6|1703.7|1700.7|1703.7|1700.7|1701.9|1698.9|250
1752853200000|2025-07-18 15:40:00|1703.6|1700.6|1703.6|1700.6|1705.6|1702.6|1702.6|1699.6|811
1752853500000|2025-07-18 15:45:00|1702.9|1699.9|1701.6|1698.6|1702.9|1699.9|1701.6|1698.6|218
1752853800000|2025-07-18 15:50:00|1701.9|1698.9|1702.6|1699.6|1704.6|1701.6|1701.9|1698.9|180
1752854100000|2025-07-18 15:55:00|1703.5|1700.5|1703.6|1700.6|1703.8|1700.8|1702.6|1699.6|227
1752854400000|2025-07-18 16:00:00|1703.9|1700.9|1701.9|1698.9|1705.3|1702.3|1699.9|1696.9|342
1752854700000|2025-07-18 16:05:00|1701.8|1698.8|1702.6|1699.6|1702.6|1699.6|1701.6|1698.6|134
1752855000000|2025-07-18 16:10:00|1701.8|1698.8|1701.6|1698.6|1701.8|1698.8|1701.6|1698.6|53
1752855300000|2025-07-18 16:15:00|1700.6|1697.6|1699.6|1696.6|1700.6|1697.6|1699.6|1696.6|108
1752855600000|2025-07-18 16:20:00|1699.3|1696.3|1698.6|1695.6|1699.6|1696.6|1698.1|1695.1|315
1752855900000|2025-07-18 16:25:00|1701.4|1698.4|1698.5|1695.5|1702.4|1699.4|1698.4|1695.4|850
1752856200000|2025-07-18 16:30:00|1698.6|1695.6|1697.4|1694.4|1699.4|1696.4|1697.4|1694.4|169
1752856500000|2025-07-18 16:35:00|1697.7|1694.7|1697.5|1694.5|1697.7|1694.7|1696.7|1693.7|417
1752856800000|2025-07-18 16:40:00|1697.4|1694.4|1697.7|1694.7|1699.4|1696.4|1697.4|1694.4|290
1752857100000|2025-07-18 16:45:00|1698.7|1695.7|1693.7|1690.7|1698.7|1695.7|1691.7|1688.7|1310
1752857400000|2025-07-18 16:50:00|1693.9|1690.9|1698.4|1695.4|1699.4|1696.4|1692.7|1689.7|1717
1752857700000|2025-07-18 16:55:00|1697.4|1694.4|1694.4|1691.4|1697.4|1694.4|1694|1691|652
1753083000000|2025-07-21 07:30:00|1700.3|1697.3|1692.7|1689.7|1704.2|1701.2|1692.7|1689.7|587
1753083300000|2025-07-21 07:35:00|1693.6|1690.6|1694.7|1691.7|1694.7|1691.7|1693.4|1690.4|128
1753083600000|2025-07-21 07:40:00|1695.6|1692.6|1691.7|1688.7|1696.7|1693.7|1691.6|1688.6|87
1753083900000|2025-07-21 07:45:00|1691.3|1688.3|1683.4|1680.4|1691.3|1688.3|1680.7|1677.7|691
1753084200000|2025-07-21 07:50:00|1683.6|1680.6|1683.4|1680.4|1683.6|1680.6|1679.7|1676.7|327
1753084500000|2025-07-21 07:55:00|1683.6|1680.6|1680.7|1677.7|1684.4|1681.4|1680.7|1677.7|170
1753084800000|2025-07-21 08:00:00|1680.6|1677.6|1679.8|1676.8|1681.7|1678.7|1679.7|1676.7|371
1753085100000|2025-07-21 08:05:00|1680.3|1677.3|1682.8|1679.8|1683.8|1680.8|1679|1676|221
1753085400000|2025-07-21 08:10:00|1682.7|1679.7|1681.3|1678.3|1682.8|1679.8|1681|1678|149
1753085700000|2025-07-21 08:15:00|1681|1678|1678|1675|1682|1679|1677|1674|252
1753086000000|2025-07-21 08:20:00|1679.4|1676.4|1682.7|1679.7|1682.7|1679.7|1679.4|1676.4|190
1753086300000|2025-07-21 08:25:00|1682.8|1679.8|1679.1|1676.1|1683|1680|1678.2|1675.2|577
1753086600000|2025-07-21 08:30:00|1679.2|1676.2|1680.2|1677.2|1681|1678|1679.2|1676.2|82
1753086900000|2025-07-21 08:35:00|1680.1|1677.1|1677.2|1674.2|1680.2|1677.2|1677.2|1674.2|143
1753087200000|2025-07-21 08:40:00|1678.1|1675.1|1677.2|1674.2|1678.2|1675.2|1677.2|1674.2|96
1753087500000|2025-07-21 08:45:00|1677.1|1674.1|1677.3|1674.3|1678.1|1675.1|1677.1|1674.1|77
1753087800000|2025-07-21 08:50:00|1677.1|1674.1|1677.3|1674.3|1677.3|1674.3|1676.3|1673.3|88
1753088100000|2025-07-21 08:55:00|1678.1|1675.1|1680|1677|1680|1677|1677.1|1674.1|171
1753088400000|2025-07-21 09:00:00|1680.3|1677.3|1680|1677|1681.1|1678.1|1677.6|1674.6|139
1753088700000|2025-07-21 09:05:00|1680.1|1677.1|1681|1678|1681|1678|1679.1|1676.1|43
1753089000000|2025-07-21 09:10:00|1680.6|1677.6|1681.1|1678.1|1681.3|1678.3|1680.6|1677.6|54
1753089300000|2025-07-21 09:15:00|1681|1678|1680.3|1677.3|1681.1|1678.1|1680|1677|53
1753089600000|2025-07-21 09:20:00|1680.1|1677.1|1680.3|1677.3|1680.3|1677.3|1680.1|1677.1|36
1753089900000|2025-07-21 09:25:00|1680.6|1677.6|1679.3|1676.3|1681|1678|1679.3|1676.3|44
1753090200000|2025-07-21 09:30:00|1679.6|1676.6|1682|1679|1682.3|1679.3|1679.6|1676.6|22
1753090500000|2025-07-21 09:35:00|1682.3|1679.3|1680.3|1677.3|1683.1|1680.1|1679.8|1676.8|337
1753090800000|2025-07-21 09:40:00|1680.6|1677.6|1681|1678|1681.6|1678.6|1680.3|1677.3|80
1753091100000|2025-07-21 09:45:00|1681.1|1678.1|1681.3|1678.3|1682.1|1679.1|1681.1|1678.1|58
1753091400000|2025-07-21 09:50:00|1681.1|1678.1|1682|1679|1682.6|1679.6|1681.1|1678.1|20
1753091700000|2025-07-21 09:55:00|1681.3|1678.3|1679|1676|1681.3|1678.3|1678|1675|163
1753092000000|2025-07-21 10:00:00|1679.3|1676.3|1681.2|1678.2|1681.2|1678.2|1679.3|1676.3|52
1753092300000|2025-07-21 10:05:00|1681|1678|1682|1679|1683|1680|1681|1678|102
1753092600000|2025-07-21 10:10:00|1681.3|1678.3|1683|1680|1683|1680|1681.3|1678.3|94
1753092900000|2025-07-21 10:15:00|1682.3|1679.3|1682|1679|1682.7|1679.7|1682|1679|9
1753093200000|2025-07-21 10:20:00|1682.2|1679.2|1682.2|1679.2|1682.7|1679.7|1682|1679|33
1753093500000|2025-07-21 10:25:00|1682.3|1679.3|1679.2|1676.2|1682.3|1679.3|1679|1676|52
1753093800000|2025-07-21 10:30:00|1679|1676|1677.3|1674.3|1679|1676|1677.3|1674.3|67
1753094100000|2025-07-21 10:35:00|||||||||20
1753094400000|2025-07-21 10:40:00|1677.2|1674.2|1677.3|1674.3|1677.3|1674.3|1677|1674|55
1753094700000|2025-07-21 10:45:00|1678|1675|1677.3|1674.3|1678|1675|1677|1674|127
1753095000000|2025-07-21 10:50:00|1677.7|1674.7|1678.3|1675.3|1679.3|1676.3|1677.7|1674.7|47
1753095300000|2025-07-21 10:55:00|1677.3|1674.3|1677.3|1674.3|1677.3|1674.3|1677.3|1674.3|22
1753095600000|2025-07-21 11:00:00|1676.3|1673.3|1675.3|1672.3|1676.3|1673.3|1674.3|1671.3|576
1753095900000|2025-07-21 11:05:00|1676.5|1673.5|1677.3|1674.3|1679.2|1676.2|1676.5|1673.5|263
1753096200000|2025-07-21 11:10:00|1677.2|1674.2|1677.2|1674.2|1677.2|1674.2|1677.1|1674.1|46
1753096500000|2025-07-21 11:15:00|1677.1|1674.1|1676.2|1673.2|1677.2|1674.2|1676.1|1673.1|36
1753096800000|2025-07-21 11:20:00|1676.3|1673.3|1676.3|1673.3|1676.3|1673.3|1675.3|1672.3|41
1753097100000|2025-07-21 11:25:00|1675.3|1672.3|1675.3|1672.3|1675.8|1672.8|1674.3|1671.3|337
1753097400000|2025-07-21 11:30:00|1675.5|1672.5|1675.2|1672.2|1677.1|1674.1|1674.2|1671.2|72
1753097700000|2025-07-21 11:35:00|1675.3|1672.3|1672.2|1669.2|1677.2|1674.2|1672.2|1669.2|183
1753098000000|2025-07-21 11:40:00|1672.3|1669.3|1668.5|1665.5|1673.2|1670.2|1668.3|1665.3|400
1753098300000|2025-07-21 11:45:00|1668.6|1665.6|1670.5|1667.5|1670.5|1667.5|1668.6|1665.6|242
1753098600000|2025-07-21 11:50:00|1670.3|1667.3|1671|1668|1672.5|1669.5|1669.6|1666.6|209
1753098900000|2025-07-21 11:55:00|1670.6|1667.6|1672.3|1669.3|1672.3|1669.3|1670.6|1667.6|74
1753099200000|2025-07-21 12:00:00|1671.5|1668.5|1671.6|1668.6|1671.6|1668.6|1670.6|1667.6|158
1753099500000|2025-07-21 12:05:00|1672.3|1669.3|1671.6|1668.6|1673.6|1670.6|1671.5|1668.5|134
1753099800000|2025-07-21 12:10:00|1672.5|1669.5|1670.6|1667.6|1673.5|1670.5|1670.6|1667.6|206
1753100100000|2025-07-21 12:15:00|1669.9|1666.9|1668.6|1665.6|1669.9|1666.9|1668.6|1665.6|187
1753100400000|2025-07-21 12:20:00|1667.6|1664.6|1665.6|1662.6|1667.6|1664.6|1665.5|1662.5|465
1753100700000|2025-07-21 12:25:00|1664.6|1661.6|1668.5|1665.5|1668.6|1665.6|1664.6|1661.6|458
1753101000000|2025-07-21 12:30:00|1668.6|1665.6|1671.6|1668.6|1673.5|1670.5|1668.5|1665.5|122
1753101300000|2025-07-21 12:35:00|1670.6|1667.6|1670.6|1667.6|1671.6|1668.6|1670.4|1667.4|101
1753101600000|2025-07-21 12:40:00|1671.4|1668.4|1672.4|1669.4|1672.6|1669.6|1669.6|1666.6|198
1753101900000|2025-07-21 12:45:00|1672|1669|1673.4|1670.4|1673.5|1670.5|1671.6|1668.6|92
1753102200000|2025-07-21 12:50:00|1673.5|1670.5|1671.6|1668.6|1673.5|1670.5|1671.5|1668.5|83
1753102500000|2025-07-21 12:55:00|1671.5|1668.5|1669.6|1666.6|1671.5|1668.5|1669.6|1666.6|106
1753102800000|2025-07-21 13:00:00|1670.4|1667.4|1670.6|1667.6|1671.6|1668.6|1669.6|1666.6|185
1753103100000|2025-07-21 13:05:00|1672.4|1669.4|1673.1|1670.1|1675.4|1672.4|1671.6|1668.6|577
1753103400000|2025-07-21 13:10:00|1672.4|1669.4|1672.1|1669.1|1673.1|1670.1|1672.1|1669.1|137
1753103700000|2025-07-21 13:15:00|1671.4|1668.4|1670.1|1667.1|1672.1|1669.1|1669.1|1666.1|231
1753104000000|2025-07-21 13:20:00|1669.3|1666.3|1671.1|1668.1|1672.1|1669.1|1669.3|1666.3|116
1753104300000|2025-07-21 13:25:00|1670.8|1667.8|1671.1|1668.1|1671.4|1668.4|1670.3|1667.3|62
1753104600000|2025-07-21 13:30:00|1670.3|1667.3|1671.1|1668.1|1671.4|1668.4|1669.1|1666.1|248
1753104900000|2025-07-21 13:35:00|1670.3|1667.3|1671.1|1668.1|1673.3|1670.3|1670.3|1667.3|228
1753105200000|2025-07-21 13:40:00|1670.1|1667.1|1669.3|1666.3|1670.1|1667.1|1668.3|1665.3|208
1753105500000|2025-07-21 13:45:00|1669.1|1666.1|1669.1|1666.1|1671.3|1668.3|1669.1|1666.1|192
1753105800000|2025-07-21 13:50:00|1668.4|1665.4|1667.4|1664.4|1670.1|1667.1|1667.4|1664.4|367
1753106100000|2025-07-21 13:55:00|1667.1|1664.1|1666.4|1663.4|1667.4|1664.4|1665.4|1662.4|201
1753106400000|2025-07-21 14:00:00|1665.4|1662.4|1667.4|1664.4|1668.4|1665.4|1665.4|1662.4|420
1753106700000|2025-07-21 14:05:00|1668.1|1665.1|1667.4|1664.4|1668.8|1665.8|1667.3|1664.3|226
1753107000000|2025-07-21 14:10:00|1667.8|1664.8|1666.4|1663.4|1668.3|1665.3|1665.4|1662.4|110
1753107300000|2025-07-21 14:15:00|1666.3|1663.3|1666.4|1663.4|1666.4|1663.4|1666.3|1663.3|70
1753107600000|2025-07-21 14:20:00|1665.4|1662.4|1665.7|1662.7|1665.7|1662.7|1663.7|1660.7|326
1753107900000|2025-07-21 14:25:00|1665.5|1662.5|1665.7|1662.7|1666.4|1663.4|1664.7|1661.7|225
1753108200000|2025-07-21 14:30:00|1665.6|1662.6|1664.7|1661.7|1665.6|1662.6|1664.7|1661.7|79
1753108500000|2025-07-21 14:35:00|1664.4|1661.4|1663.7|1660.7|1664.7|1661.7|1661.7|1658.7|452
1753108800000|2025-07-21 14:40:00|||||||||50
1753109100000|2025-07-21 14:45:00|1662.7|1659.7|1660.6|1657.6|1663.6|1660.6|1658.7|1655.7|1538
1753109400000|2025-07-21 14:50:00|1660.4|1657.4|1657.4|1654.4|1660.4|1657.4|1656.4|1653.4|832
1753109700000|2025-07-21 14:55:00|1658.4|1655.4|1657.7|1654.7|1658.4|1655.4|1657.1|1654.1|214
1753110000000|2025-07-21 15:00:00|1657.4|1654.4|1658.7|1655.7|1659.6|1656.6|1657.1|1654.1|299
1753110300000|2025-07-21 15:05:00|1658.6|1655.6|1660.4|1657.4|1661.4|1658.4|1658.6|1655.6|328
1753110600000|2025-07-21 15:10:00|1660.7|1657.7|1659.6|1656.6|1660.7|1657.7|1658.4|1655.4|340
1753110900000|2025-07-21 15:15:00|1659.7|1656.7|1659.4|1656.4|1659.7|1656.7|1658.7|1655.7|96
1753111200000|2025-07-21 15:20:00|1660.4|1657.4|1659.7|1656.7|1661.4|1658.4|1658.7|1655.7|284
1753111500000|2025-07-21 15:25:00|1659.6|1656.6|1658.7|1655.7|1660.6|1657.6|1658.7|1655.7|306
1753111800000|2025-07-21 15:30:00|1658.4|1655.4|1658.7|1655.7|1659.7|1656.7|1658.4|1655.4|184
1753112100000|2025-07-21 15:35:00|1658.4|1655.4|1658.7|1655.7|1658.7|1655.7|1658.4|1655.4|63
1753112400000|2025-07-21 15:40:00|1658.6|1655.6|1657.7|1654.7|1658.7|1655.7|1657.7|1654.7|115
1753112700000|2025-07-21 15:45:00|1656.7|1653.7|1657.7|1654.7|1657.7|1654.7|1656.6|1653.6|260
1753113000000|2025-07-21 15:50:00|1658.1|1655.1|1658.7|1655.7|1659.5|1656.5|1658.1|1655.1|156
1753113300000|2025-07-21 15:55:00|1659.5|1656.5|1659.6|1656.6|1659.7|1656.7|1657.7|1654.7|170
1753113600000|2025-07-21 16:00:00|1659.7|1656.7|1658.7|1655.7|1660.5|1657.5|1658.7|1655.7|180
1753113900000|2025-07-21 16:05:00|1657.7|1654.7|1659.7|1656.7|1660.1|1657.1|1657.7|1654.7|192
1753114200000|2025-07-21 16:10:00|1659.9|1656.9|1660.7|1657.7|1660.7|1657.7|1658.7|1655.7|301
1753114500000|2025-07-21 16:15:00|1660.6|1657.6|1660.7|1657.7|1660.7|1657.7|1659.7|1656.7|172
1753114800000|2025-07-21 16:20:00|1661.1|1658.1|1661.7|1658.7|1661.7|1658.7|1660.7|1657.7|228
1753115100000|2025-07-21 16:25:00|1661.6|1658.6|1659.7|1656.7|1661.6|1658.6|1659.7|1656.7|237
1753115400000|2025-07-21 16:30:00|1660.7|1657.7|1659.7|1656.7|1660.7|1657.7|1658.7|1655.7|127
1753115700000|2025-07-21 16:35:00|1658.7|1655.7|1659.6|1656.6|1659.8|1656.8|1658.7|1655.7|124
1753116000000|2025-07-21 16:40:00|1659.8|1656.8|1660.8|1657.8|1661.6|1658.6|1659.8|1656.8|371
1753116300000|2025-07-21 16:45:00|1661|1658|1661.5|1658.5|1661.8|1658.8|1658.8|1655.8|358
1753116600000|2025-07-21 16:50:00|1661.6|1658.6|1655|1652|1661.8|1658.8|1655|1652|2574
1753116900000|2025-07-21 16:55:00|1655.8|1652.8|1655.8|1652.8|1658.8|1655.8|1655|1652|1534
1753169400000|2025-07-22 07:30:00|1657.8|1654.8|1661.3|1658.3|1662|1659|1657.5|1654.5|695
1753169700000|2025-07-22 07:35:00|1661.5|1658.5|1666.2|1663.2|1668.1|1665.1|1661.5|1658.5|470
1753170000000|2025-07-22 07:40:00|1665.2|1662.2|1665.2|1662.2|1665.7|1662.7|1664.2|1661.2|78
1753170300000|2025-07-22 07:45:00|1664.9|1661.9|1666.2|1663.2|1668.1|1665.1|1664.9|1661.9|257
1753170600000|2025-07-22 07:50:00|1666.1|1663.1|1665.2|1662.2|1666.2|1663.2|1663.1|1660.1|98
1753170900000|2025-07-22 07:55:00|1665.1|1662.1|1666.1|1663.1|1666.2|1663.2|1665.1|1662.1|33
1753171200000|2025-07-22 08:00:00|1666.2|1663.2|1668.1|1665.1|1668.1|1665.1|1664.2|1661.2|278
1753171500000|2025-07-22 08:05:00|1668.2|1665.2|1666.9|1663.9|1670.1|1667.1|1666.9|1663.9|239
1753171800000|2025-07-22 08:10:00|1666.2|1663.2|1666.1|1663.1|1666.2|1663.2|1665.1|1662.1|91
1753172100000|2025-07-22 08:15:00|1665.9|1662.9|1666.9|1663.9|1667.9|1664.9|1665.9|1662.9|91
1753172400000|2025-07-22 08:20:00|1667.1|1664.1|1667.2|1664.2|1667.9|1664.9|1666.6|1663.6|37
1753172700000|2025-07-22 08:25:00|1667.1|1664.1|1666.2|1663.2|1667.1|1664.1|1666.2|1663.2|60
1753173000000|2025-07-22 08:30:00|1667.1|1664.1|1668.2|1665.2|1668.2|1665.2|1666.2|1663.2|29
1753173300000|2025-07-22 08:35:00|1668.1|1665.1|1665.2|1662.2|1668.2|1665.2|1665.2|1662.2|87
1753173600000|2025-07-22 08:40:00|1666|1663|1665.2|1662.2|1666.1|1663.1|1665.2|1662.2|27
1753173900000|2025-07-22 08:45:00|1665.1|1662.1|1663|1660|1665.2|1662.2|1663|1660|58
1753174200000|2025-07-22 08:50:00|1663.2|1660.2|1663.2|1660.2|1665|1662|1663.1|1660.1|215
1753174500000|2025-07-22 08:55:00|1663.1|1660.1|1663.2|1660.2|1663.2|1660.2|1662.1|1659.1|45
1753174800000|2025-07-22 09:00:00|1663.1|1660.1|1663.2|1660.2|1663.2|1660.2|1663.1|1660.1|17
1753175100000|2025-07-22 09:05:00|1664.1|1661.1|1661.6|1658.6|1664.2|1661.2|1661.2|1658.2|68
1753175400000|2025-07-22 09:10:00|1662.1|1659.1|1665.1|1662.1|1665.1|1662.1|1662.1|1659.1|40
1753175700000|2025-07-22 09:15:00|1665.2|1662.2|1665.1|1662.1|1665.2|1662.2|1665.1|1662.1|18
1753176000000|2025-07-22 09:20:00|1665.2|1662.2|1664.3|1661.3|1665.3|1662.3|1664.1|1661.1|43
1753176300000|2025-07-22 09:25:00|1665|1662|1666.3|1663.3|1666.3|1663.3|1665|1662|39
1753176600000|2025-07-22 09:30:00|1666.1|1663.1|1666.1|1663.1|1667.3|1664.3|1666|1663|114
1753176900000|2025-07-22 09:35:00|1666.3|1663.3|1665.3|1662.3|1666.3|1663.3|1664.3|1661.3|54
1753177200000|2025-07-22 09:40:00|1665.1|1662.1|1665|1662|1666|1663|1665|1662|23
1753177500000|2025-07-22 09:45:00|1665.1|1662.1|1666|1663|1666|1663|1664|1661|48
1753177800000|2025-07-22 09:50:00|1665.3|1662.3|1666|1663|1666.1|1663.1|1665.1|1662.1|28
1753178100000|2025-07-22 09:55:00|1665.3|1662.3|1666.3|1663.3|1666.6|1663.6|1665.3|1662.3|20
1753178400000|2025-07-22 10:00:00|1666.1|1663.1|1667|1664|1670|1667|1666.1|1663.1|148
1753178700000|2025-07-22 10:05:00|1667.1|1664.1|1666.3|1663.3|1667.1|1664.1|1666|1663|29
1753179000000|2025-07-22 10:10:00|1666.1|1663.1|1664.1|1661.1|1666.3|1663.3|1664.1|1661.1|20
1753179300000|2025-07-22 10:15:00|1664.3|1661.3|1665|1662|1665|1662|1663.3|1660.3|62
1753179600000|2025-07-22 10:20:00|1664.1|1661.1|1665|1662|1665|1662|1664.1|1661.1|29
1753179900000|2025-07-22 10:25:00|1664.3|1661.3|1664.3|1661.3|1666|1663|1664|1661|207
1753180200000|2025-07-22 10:30:00|1664|1661|1662|1659|1664.1|1661.1|1662|1659|35
1753180500000|2025-07-22 10:35:00|||||||||15
1753180800000|2025-07-22 10:40:00|1663|1660|1663|1660|1663|1660|1662|1659|68
1753181100000|2025-07-22 10:45:00|1662.2|1659.2|1663.3|1660.3|1663.3|1660.3|1662|1659|58
1753181400000|2025-07-22 10:50:00|1663|1660|1662.2|1659.2|1663|1660|1662|1659|38
1753181700000|2025-07-22 10:55:00|1662.3|1659.3|1662.3|1659.3|1662.3|1659.3|1662|1659|22
1753182000000|2025-07-22 11:00:00|1662.2|1659.2|1659.2|1656.2|1662.2|1659.2|1658|1655|375
1753182300000|2025-07-22 11:05:00|1659.3|1656.3|1654.3|1651.3|1659.3|1656.3|1654|1651|760
1753182600000|2025-07-22 11:10:00|1654.6|1651.6|1652.3|1649.3|1655.3|1652.3|1652.3|1649.3|244
1753182900000|2025-07-22 11:15:00|1652.4|1649.4|1653.3|1650.3|1654.3|1651.3|1652.4|1649.4|135
1753183200000|2025-07-22 11:20:00|1653.4|1650.4|1652.4|1649.4|1653.6|1650.6|1652.4|1649.4|127
1753183500000|2025-07-22 11:25:00|1652.9|1649.9|1653.3|1650.3|1653.5|1650.5|1652.6|1649.6|54
1753183800000|2025-07-22 11:30:00|1652.3|1649.3|1650.5|1647.5|1652.5|1649.5|1650.5|1647.5|245
1753184100000|2025-07-22 11:35:00|1650.3|1647.3|1645.6|1642.6|1650.5|1647.5|1645.6|1642.6|692
1753184400000|2025-07-22 11:40:00|1645.2|1642.2|1643.6|1640.6|1646.3|1643.3|1642.5|1639.5|611
1753184700000|2025-07-22 11:45:00|1643.5|1640.5|1643.5|1640.5|1643.6|1640.6|1643.3|1640.3|112
1753185000000|2025-07-22 11:50:00|1643.6|1640.6|1643.6|1640.6|1643.6|1640.6|1643.5|1640.5|91
1753185300000|2025-07-22 11:55:00|1644.3|1641.3|1644.6|1641.6|1644.6|1641.6|1643.6|1640.6|203
1753185600000|2025-07-22 12:00:00|1644.5|1641.5|1646.6|1643.6|1646.6|1643.6|1643.3|1640.3|357
1753185900000|2025-07-22 12:05:00|1647|1644|1647.5|1644.5|1648|1645|1646.6|1643.6|247
1753186200000|2025-07-22 12:10:00|1648|1645|1650.3|1647.3|1651.3|1648.3|1647.3|1644.3|331
1753186500000|2025-07-22 12:15:00|1650.2|1647.2|1650.3|1647.3|1651.2|1648.2|1648.3|1645.3|104
1753186800000|2025-07-22 12:20:00|1651.2|1648.2|1648.3|1645.3|1651.2|1648.2|1648.3|1645.3|215
1753187100000|2025-07-22 12:25:00|1647.3|1644.3|1645.5|1642.5|1648.3|1645.3|1644.6|1641.6|565
1753187400000|2025-07-22 12:30:00|1645.3|1642.3|1643.5|1640.5|1645.5|1642.5|1643.5|1640.5|133
1753187700000|2025-07-22 12:35:00|1643.3|1640.3|1641.3|1638.3|1643.5|1640.5|1641.3|1638.3|201
1753188000000|2025-07-22 12:40:00|1641.5|1638.5|1640.6|1637.6|1641.5|1638.5|1636.6|1633.6|1353
1753188300000|2025-07-22 12:45:00|1640.5|1637.5|1639.6|1636.6|1640.6|1637.6|1639.5|1636.5|125
1753188600000|2025-07-22 12:50:00|1640.4|1637.4|1639.5|1636.5|1640.6|1637.6|1638.6|1635.6|195
1753188900000|2025-07-22 12:55:00|1638.6|1635.6|1639.6|1636.6|1642.4|1639.4|1638.6|1635.6|254
1753189200000|2025-07-22 13:00:00|1640|1637|1644.6|1641.6|1645.6|1642.6|1639.6|1636.6|476
1753189500000|2025-07-22 13:05:00|1644.5|1641.5|1644.5|1641.5|1645|1642|1642.6|1639.6|214
1753189800000|2025-07-22 13:10:00|1644.4|1641.4|1644.4|1641.4|1646.4|1643.4|1643.6|1640.6|211
1753190100000|2025-07-22 13:15:00|1644.5|1641.5|1642.6|1639.6|1644.6|1641.6|1642.6|1639.6|126
1753190400000|2025-07-22 13:20:00|1643.5|1640.5|1642.6|1639.6|1645|1642|1641|1638|425
1753190700000|2025-07-22 13:25:00|1643.5|1640.5|1642.7|1639.7|1643.5|1640.5|1642.7|1639.7|67
1753191000000|2025-07-22 13:30:00|1643|1640|1640.7|1637.7|1643.5|1640.5|1640.7|1637.7|123
1753191300000|2025-07-22 13:35:00|1641.7|1638.7|1643.7|1640.7|1643.7|1640.7|1641.7|1638.7|260
1753191600000|2025-07-22 13:40:00|1643.5|1640.5|1644.4|1641.4|1647.7|1644.7|1643.5|1640.5|318
1753191900000|2025-07-22 13:45:00|1644.5|1641.5|1645.4|1642.4|1646.4|1643.4|1643.5|1640.5|214
1753192200000|2025-07-22 13:50:00|1646.4|1643.4|1648.8|1645.8|1651|1648|1646.4|1643.4|474
1753192500000|2025-07-22 13:55:00|1648.5|1645.5|1645.8|1642.8|1648.8|1645.8|1645.8|1642.8|313
1753192800000|2025-07-22 14:00:00|1645|1642|1640.1|1637.1|1645.8|1642.8|1640.1|1637.1|347
1753193100000|2025-07-22 14:05:00|1639.1|1636.1|1638.4|1635.4|1640.1|1637.1|1637.4|1634.4|255
1753193400000|2025-07-22 14:10:00|1638.1|1635.1|1633.4|1630.4|1638.1|1635.1|1633.1|1630.1|609
1753193700000|2025-07-22 14:15:00|1633.1|1630.1|1634.8|1631.8|1634.8|1631.8|1631.8|1628.8|876
1753194000000|2025-07-22 14:20:00|1635.8|1632.8|1633.8|1630.8|1637.8|1634.8|1633.5|1630.5|321
1753194300000|2025-07-22 14:25:00|1633.7|1630.7|1633|1630|1633.8|1630.8|1632.1|1629.1|271
1753194600000|2025-07-22 14:30:00|1633.1|1630.1|1632.1|1629.1|1634.8|1631.8|1632|1629|477
1753194900000|2025-07-22 14:35:00|1631.8|1628.8|1632.1|1629.1|1632.1|1629.1|1631.8|1628.8|136
1753195200000|2025-07-22 14:40:00|1632|1629|1629.9|1626.9|1632|1629|1629.9|1626.9|534
1753195500000|2025-07-22 14:45:00|1630|1627|1631.9|1628.9|1632.1|1629.1|1629.9|1626.9|104
1753195800000|2025-07-22 14:50:00|1631.1|1628.1|1630.9|1627.9|1631.9|1628.9|1630.1|1627.1|249
1753196100000|2025-07-22 14:55:00|1631.1|1628.1|1631.9|1628.9|1632.1|1629.1|1630.9|1627.9|229
1753196400000|2025-07-22 15:00:00|1632|1629|1631.9|1628.9|1632.9|1629.9|1631.5|1628.5|227
1753196700000|2025-07-22 15:05:00|1631.1|1628.1|1631.9|1628.9|1631.9|1628.9|1631.1|1628.1|105
1753197000000|2025-07-22 15:10:00|1634.9|1631.9|1634.9|1631.9|1635.6|1632.6|1632.9|1629.9|190
1753197300000|2025-07-22 15:15:00|1634.6|1631.6|1633.6|1630.6|1634.6|1631.6|1632.9|1629.9|144
1753197600000|2025-07-22 15:20:00|1633.7|1630.7|1633.7|1630.7|1634.6|1631.6|1632.2|1629.2|213
1753197900000|2025-07-22 15:25:00|1634.6|1631.6|1635.7|1632.7|1636.6|1633.6|1633.9|1630.9|309
1753198200000|2025-07-22 15:30:00|1635.6|1632.6|1637.6|1634.6|1637.9|1634.9|1635.6|1632.6|335
1753198500000|2025-07-22 15:35:00|1636.9|1633.9|1637.9|1634.9|1638.7|1635.7|1636.7|1633.7|261
1753198800000|2025-07-22 15:40:00|1637.6|1634.6|1638.6|1635.6|1638.7|1635.7|1637.6|1634.6|165
1753199100000|2025-07-22 15:45:00|1637.7|1634.7|1638.6|1635.6|1639.6|1636.6|1637.6|1634.6|199
1753199400000|2025-07-22 15:50:00|1637.9|1634.9|1637.6|1634.6|1638.1|1635.1|1637.6|1634.6|161
1753199700000|2025-07-22 15:55:00|1637.7|1634.7|1638.6|1635.6|1639.6|1636.6|1637.7|1634.7|118
1753200000000|2025-07-22 16:00:00|1639.6|1636.6|1642.6|1639.6|1642.6|1639.6|1639.6|1636.6|205
1753200300000|2025-07-22 16:05:00|1643.6|1640.6|1641.6|1638.6|1644.1|1641.1|1641.6|1638.6|339
1753200600000|2025-07-22 16:10:00|1641.8|1638.8|1642.6|1639.6|1642.6|1639.6|1641.6|1638.6|123
1753200900000|2025-07-22 16:15:00|1642.9|1639.9|1641.6|1638.6|1643.6|1640.6|1641.6|1638.6|99
1753201200000|2025-07-22 16:20:00|1640.6|1637.6|1640.6|1637.6|1640.6|1637.6|1640.6|1637.6|76
1753201500000|2025-07-22 16:25:00|||||||||118
1753201800000|2025-07-22 16:30:00|1641.5|1638.5|1642.6|1639.6|1643|1640|1641.5|1638.5|461
1753202100000|2025-07-22 16:35:00|1642.5|1639.5|1643.3|1640.3|1643.3|1640.3|1642.3|1639.3|188
1753202400000|2025-07-22 16:40:00|1642.6|1639.6|1642.5|1639.5|1644.5|1641.5|1641.6|1638.6|192
1753202700000|2025-07-22 16:45:00|1642.6|1639.6|1642.4|1639.4|1642.6|1639.6|1641.5|1638.5|77
1753203000000|2025-07-22 16:50:00|1643.4|1640.4|1649.4|1646.4|1650.4|1647.4|1641.4|1638.4|2087
1753203300000|2025-07-22 16:55:00|1650.4|1647.4|1644.6|1641.6|1650.4|1647.4|1644.6|1641.6|862
1753255800000|2025-07-23 07:30:00|1647.1|1644.1|1644.1|1641.1|1647.2|1644.2|1640.2|1637.2|321
1753256100000|2025-07-23 07:35:00|1644.2|1641.2|1643.1|1640.1|1644.2|1641.2|1643.1|1640.1|79
1753256400000|2025-07-23 07:40:00|1642.2|1639.2|1642.2|1639.2|1642.2|1639.2|1641.1|1638.1|62
1753256700000|2025-07-23 07:45:00|1641.3|1638.3|1638.3|1635.3|1641.3|1638.3|1635.3|1632.3|246
1753257000000|2025-07-23 07:50:00|1638.2|1635.2|1637.1|1634.1|1638.2|1635.2|1636.1|1633.1|141
1753257300000|2025-07-23 07:55:00|1637.2|1634.2|1637.1|1634.1|1638.1|1635.1|1637.1|1634.1|52
1753257600000|2025-07-23 08:00:00|1637.2|1634.2|1637.9|1634.9|1639.1|1636.1|1637.1|1634.1|97
1753257900000|2025-07-23 08:05:00|1638.1|1635.1|1638.8|1635.8|1640.8|1637.8|1637.9|1634.9|119
1753258200000|2025-07-23 08:10:00|1639.1|1636.1|1637.9|1634.9|1639.1|1636.1|1637.9|1634.9|38
1753258500000|2025-07-23 08:15:00|1636.9|1633.9|1635.8|1632.8|1636.9|1633.9|1635.1|1632.1|74
1753258800000|2025-07-23 08:20:00|1635.9|1632.9|1636.1|1633.1|1636.1|1633.1|1635.1|1632.1|43
1753259100000|2025-07-23 08:25:00|1636.8|1633.8|1637.8|1634.8|1637.8|1634.8|1636.1|1633.1|33
1753259400000|2025-07-23 08:30:00|1638.1|1635.1|1638.1|1635.1|1638.1|1635.1|1638.1|1635.1|7
1753259700000|2025-07-23 08:35:00|1638.8|1635.8|1641.1|1638.1|1641.1|1638.1|1638.1|1635.1|84
1753260000000|2025-07-23 08:40:00|1640.9|1637.9|1641.1|1638.1|1642.1|1639.1|1640.9|1637.9|69
1753260300000|2025-07-23 08:45:00|1640.9|1637.9|1639.9|1636.9|1641.1|1638.1|1639.8|1636.8|28
1753260600000|2025-07-23 08:50:00|1640.1|1637.1|1640.9|1637.9|1640.9|1637.9|1639.8|1636.8|41
1753260900000|2025-07-23 08:55:00|1640.8|1637.8|1641.8|1638.8|1642|1639|1640.8|1637.8|14
1753261200000|2025-07-23 09:00:00|1642|1639|1642|1639|1642.1|1639.1|1641.8|1638.8|41
1753261500000|2025-07-23 09:05:00|1642.1|1639.1|1642.8|1639.8|1643.5|1640.5|1641.8|1638.8|73
1753261800000|2025-07-23 09:10:00|1643|1640|1643|1640|1643.1|1640.1|1642.8|1639.8|15
1753262100000|2025-07-23 09:15:00|1643.1|1640.1|1642|1639|1643.5|1640.5|1642|1639|42
1753262400000|2025-07-23 09:20:00|1642.1|1639.1|1638.1|1635.1|1642.1|1639.1|1638|1635|33
1753262700000|2025-07-23 09:25:00|1637.1|1634.1|1637.1|1634.1|1637.1|1634.1|1637.1|1634.1|15
1753263000000|2025-07-23 09:30:00|||||||||12
1753263300000|2025-07-23 09:35:00|1637|1634|1636.1|1633.1|1637.1|1634.1|1636.1|1633.1|55
1753263600000|2025-07-23 09:40:00|1634.1|1631.1|1633.1|1630.1|1634.1|1631.1|1632.4|1629.4|576
1753263900000|2025-07-23 09:45:00|1633.3|1630.3|1632.1|1629.1|1633.4|1630.4|1632.1|1629.1|38
1753264200000|2025-07-23 09:50:00|1631.3|1628.3|1631.4|1628.4|1632.1|1629.1|1631.1|1628.1|135
1753264500000|2025-07-23 09:55:00|1631.1|1628.1|1631.1|1628.1|1631.3|1628.3|1630.4|1627.4|25
1753264800000|2025-07-23 10:00:00|1630.4|1627.4|1631.1|1628.1|1631.3|1628.3|1630.1|1627.1|62
1753265100000|2025-07-23 10:05:00|1630.4|1627.4|1632|1629|1632|1629|1630.1|1627.1|136
1753265400000|2025-07-23 10:10:00|1631.8|1628.8|1631.8|1628.8|1632.8|1629.8|1631.1|1628.1|135
1753265700000|2025-07-23 10:15:00|1632|1629|1632.5|1629.5|1632.8|1629.8|1631.8|1628.8|22
1753266000000|2025-07-23 10:20:00|1632.1|1629.1|1631.8|1628.8|1632.1|1629.1|1631.1|1628.1|35
1753266300000|2025-07-23 10:25:00|1632|1629|1631.1|1628.1|1632|1629|1631.1|1628.1|70
1753266600000|2025-07-23 10:30:00|1631|1628|1631|1628|1632|1629|1631|1628|31
1753266900000|2025-07-23 10:35:00|1631.1|1628.1|1630.9|1627.9|1631.1|1628.1|1630.1|1627.1|48
1753267200000|2025-07-23 10:40:00|1630.5|1627.5|1630.9|1627.9|1631.1|1628.1|1630.5|1627.5|23
1753267500000|2025-07-23 10:45:00|1630.1|1627.1|1631.9|1628.9|1631.9|1628.9|1630.1|1627.1|68
1753267800000|2025-07-23 10:50:00|1631.5|1628.5|1630|1627|1631.5|1628.5|1630|1627|89
1753268100000|2025-07-23 10:55:00|1629.9|1626.9|1630.9|1627.9|1630.9|1627.9|1629.9|1626.9|110
1753268400000|2025-07-23 11:00:00|1630.2|1627.2|1630.9|1627.9|1630.9|1627.9|1629.9|1626.9|113
1753268700000|2025-07-23 11:05:00|1631|1628|1630.9|1627.9|1631.2|1628.2|1630.9|1627.9|25
1753269000000|2025-07-23 11:10:00|1630.2|1627.2|1631|1628|1632|1629|1630|1627|129
1753269300000|2025-07-23 11:15:00|1630.9|1627.9|1628.2|1625.2|1631|1628|1627.2|1624.2|136
1753269600000|2025-07-23 11:20:00|1628|1625|1626.2|1623.2|1628|1625|1626|1623|101
1753269900000|2025-07-23 11:25:00|1626|1623|1625.2|1622.2|1626.2|1623.2|1624|1621|374
1753270200000|2025-07-23 11:30:00|1625|1622|1624.5|1621.5|1625.2|1622.2|1623.3|1620.3|1638
1753270500000|2025-07-23 11:35:00|1625.2|1622.2|1630.2|1627.2|1630.5|1627.5|1624.2|1621.2|840
1753270800000|2025-07-23 11:40:00|1630.9|1627.9|1632.2|1629.2|1633.2|1630.2|1628.5|1625.5|270
1753271100000|2025-07-23 11:45:00|1631.7|1628.7|1633|1630|1633.9|1630.9|1631.7|1628.7|116
1753271400000|2025-07-23 11:50:00|1633.2|1630.2|1633.5|1630.5|1638.5|1635.5|1633.2|1630.2|957
1753271700000|2025-07-23 11:55:00|1633.2|1630.2|1632.3|1629.3|1633.2|1630.2|1631.2|1628.2|139
1753272000000|2025-07-23 12:00:00|1632|1629|1634.2|1631.2|1634.3|1631.3|1630.5|1627.5|169
1753272300000|2025-07-23 12:05:00|1634.5|1631.5|1635.2|1632.2|1637.3|1634.3|1634.5|1631.5|118
1753272600000|2025-07-23 12:10:00|1635.3|1632.3|1637.2|1634.2|1637.2|1634.2|1633.5|1630.5|354
1753272900000|2025-07-23 12:15:00|1638.2|1635.2|1637.2|1634.2|1638.9|1635.9|1637|1634|206
1753273200000|2025-07-23 12:20:00|1636.9|1633.9|1637.2|1634.2|1637.2|1634.2|1635.2|1632.2|115
1753273500000|2025-07-23 12:25:00|1636.9|1633.9|1636.2|1633.2|1637.2|1634.2|1636|1633|71
1753273800000|2025-07-23 12:30:00|1636.1|1633.1|1635.9|1632.9|1636.9|1633.9|1635.2|1632.2|361
1753274100000|2025-07-23 12:35:00|1636.9|1633.9|1638.9|1635.9|1638.9|1635.9|1636.9|1633.9|43
1753274400000|2025-07-23 12:40:00|1639.2|1636.2|1641.9|1638.9|1644.9|1641.9|1639.2|1636.2|1240
1753274700000|2025-07-23 12:45:00|1642.6|1639.6|1642.8|1639.8|1643.6|1640.6|1641.9|1638.9|79
1753275000000|2025-07-23 12:50:00|1642.6|1639.6|1642.6|1639.6|1643.6|1640.6|1642.6|1639.6|56
1753275300000|2025-07-23 12:55:00|1642.8|1639.8|1640.9|1637.9|1643.6|1640.6|1640.1|1637.1|379
1753275600000|2025-07-23 13:00:00|1641.8|1638.8|1641.9|1638.9|1642.2|1639.2|1641.1|1638.1|120
1753275900000|2025-07-23 13:05:00|1642.9|1639.9|1643.9|1640.9|1644.8|1641.8|1642.1|1639.1|140
1753276200000|2025-07-23 13:10:00|1643.8|1640.8|1642.9|1639.9|1644.6|1641.6|1640.9|1637.9|115
1753276500000|2025-07-23 13:15:00|1642.1|1639.1|1640.9|1637.9|1643.9|1640.9|1640.9|1637.9|261
1753276800000|2025-07-23 13:20:00|1640.2|1637.2|1639.9|1636.9|1640.2|1637.2|1639.9|1636.9|222
1753277100000|2025-07-23 13:25:00|1640.2|1637.2|1640.1|1637.1|1640.9|1637.9|1639.9|1636.9|24
1753277400000|2025-07-23 13:30:00|1640.2|1637.2|1640.1|1637.1|1641.1|1638.1|1639.1|1636.1|176
1753277700000|2025-07-23 13:35:00|1639.9|1636.9|1645.9|1642.9|1646.9|1643.9|1639.9|1636.9|287
1753278000000|2025-07-23 13:40:00|1645.8|1642.8|1649.7|1646.7|1651.8|1648.8|1645.6|1642.6|507
1753278300000|2025-07-23 13:45:00|1650.7|1647.7|1649.7|1646.7|1650.8|1647.8|1648.7|1645.7|158
1753278600000|2025-07-23 13:50:00|1649.9|1646.9|1650.7|1647.7|1650.7|1647.7|1649.7|1646.7|208
1753278900000|2025-07-23 13:55:00|1651.7|1648.7|1649.7|1646.7|1651.7|1648.7|1648.8|1645.8|123
1753279200000|2025-07-23 14:00:00|1648.8|1645.8|1647.8|1644.8|1648.9|1645.9|1644.9|1641.9|300
1753279500000|2025-07-23 14:05:00|1648.7|1645.7|1649.7|1646.7|1649.7|1646.7|1647.7|1644.7|118
1753279800000|2025-07-23 14:10:00|1649.8|1646.8|1651.7|1648.7|1651.7|1648.7|1649.8|1646.8|325
1753280100000|2025-07-23 14:15:00|1650.7|1647.7|1650.7|1647.7|1651.7|1648.7|1650.7|1647.7|100
1753280400000|2025-07-23 14:20:00|1649.7|1646.7|1649.7|1646.7|1650.8|1647.8|1649.7|1646.7|253
1753280700000|2025-07-23 14:25:00|1650.7|1647.7|1651.7|1648.7|1652.7|1649.7|1650.7|1647.7|285
1753281000000|2025-07-23 14:30:00|1650.7|1647.7|1648.7|1645.7|1650.7|1647.7|1647|1644|154
1753281300000|2025-07-23 14:35:00|1648|1645|1647.7|1644.7|1648.2|1645.2|1646.8|1643.8|251
1753281600000|2025-07-23 14:40:00|1644.7|1641.7|1641.7|1638.7|1645.7|1642.7|1641.7|1638.7|280
1753281900000|2025-07-23 14:45:00|1641.8|1638.8|1637.7|1634.7|1642.7|1639.7|1637.7|1634.7|880
1753282200000|2025-07-23 14:50:00|1637.8|1634.8|1639.7|1636.7|1639.7|1636.7|1637.7|1634.7|321
1753282500000|2025-07-23 14:55:00|1640.4|1637.4|1643.4|1640.4|1645.5|1642.5|1640.4|1637.4|532
1753282800000|2025-07-23 15:00:00|1643.5|1640.5|1642.4|1639.4|1643.5|1640.5|1642.4|1639.4|66
1753283100000|2025-07-23 15:05:00|1642.5|1639.5|1643.4|1640.4|1643.5|1640.5|1641.4|1638.4|175
1753283400000|2025-07-23 15:10:00|1642.5|1639.5|1642.4|1639.4|1644.5|1641.5|1642.4|1639.4|211
1753283700000|2025-07-23 15:15:00|1642.5|1639.5|1644.4|1641.4|1644.4|1641.4|1642.5|1639.5|102
1753284000000|2025-07-23 15:20:00|1645.4|1642.4|1645.4|1642.4|1646.4|1643.4|1644.4|1641.4|350
1753284300000|2025-07-23 15:25:00|1645.9|1642.9|1646.4|1643.4|1646.4|1643.4|1645.9|1642.9|48
1753284600000|2025-07-23 15:30:00|1647.4|1644.4|1648.4|1645.4|1649.4|1646.4|1646.4|1643.4|453
1753284900000|2025-07-23 15:35:00|1648.6|1645.6|1648.4|1645.4|1649.4|1646.4|1648.4|1645.4|93
1753285200000|2025-07-23 15:40:00|||||||||30
1753285500000|2025-07-23 15:45:00|1648.6|1645.6|1648.6|1645.6|1649.4|1646.4|1647.4|1644.4|287
1753285800000|2025-07-23 15:50:00|1648.4|1645.4|1643.7|1640.7|1648.4|1645.4|1643.4|1640.4|181
1753286100000|2025-07-23 15:55:00|1643.4|1640.4|1642.7|1639.7|1644.4|1641.4|1642.7|1639.7|203
1753286400000|2025-07-23 16:00:00|1643.7|1640.7|1644.7|1641.7|1645.7|1642.7|1643.7|1640.7|210
1753286700000|2025-07-23 16:05:00|1645|1642|1645.7|1642.7|1645.9|1642.9|1644.9|1641.9|192
1753287000000|2025-07-23 16:10:00|1645.9|1642.9|1643|1640|1646.4|1643.4|1643|1640|62
1753287300000|2025-07-23 16:15:00|1643.7|1640.7|1644.9|1641.9|1645.7|1642.7|1643.7|1640.7|128
1753287600000|2025-07-23 16:20:00|1645|1642|1644.9|1641.9|1645|1642|1643|1640|305
1753287900000|2025-07-23 16:25:00|1645|1642|1643|1640|1645|1642|1643|1640|101
1753288200000|2025-07-23 16:30:00|1642.9|1639.9|1645.7|1642.7|1645.7|1642.7|1642.9|1639.9|242
1753288500000|2025-07-23 16:35:00|1645.9|1642.9|1646|1643|1647|1644|1645|1642|510
1753288800000|2025-07-23 16:40:00|1647.7|1644.7|1648|1645|1648.4|1645.4|1646.7|1643.7|714
1753289100000|2025-07-23 16:45:00|1647.7|1644.7|1646|1643|1648.4|1645.4|1646|1643|208
1753289400000|2025-07-23 16:50:00|1646.4|1643.4|1643.6|1640.6|1648|1645|1643.6|1640.6|1793
1753289700000|2025-07-23 16:55:00|1644|1641|1646.6|1643.6|1647.6|1644.6|1643.6|1640.6|666
1753342200000|2025-07-24 07:30:00|1659.4|1656.4|1655.9|1652.9|1659.4|1656.4|1652.9|1649.9|347
1753342500000|2025-07-24 07:35:00|1657.4|1654.4|1659|1656|1659|1656|1657|1654|85
1753342800000|2025-07-24 07:40:00|1658|1655|1656|1653|1658|1655|1655.9|1652.9|26
1753343100000|2025-07-24 07:45:00|1656.9|1653.9|1655|1652|1659|1656|1655|1652|102
1753343400000|2025-07-24 07:50:00|1654|1651|1653|1650|1654|1651|1651.9|1648.9|79
1753343700000|2025-07-24 07:55:00|1652.9|1649.9|1650|1647|1653|1650|1650|1647|74
1753344000000|2025-07-24 08:00:00|1650.3|1647.3|1652.1|1649.1|1653.1|1650.1|1650.3|1647.3|93
1753344300000|2025-07-24 08:05:00|1651.3|1648.3|1648.1|1645.1|1651.3|1648.3|1648.1|1645.1|79
1753344600000|2025-07-24 08:10:00|1649.1|1646.1|1649.1|1646.1|1650.1|1647.1|1648.1|1645.1|55
1753344900000|2025-07-24 08:15:00|1648.9|1645.9|1649.1|1646.1|1649.1|1646.1|1648.1|1645.1|15
1753345200000|2025-07-24 08:20:00|1648.9|1645.9|1646.1|1643.1|1648.9|1645.9|1646.1|1643.1|50
1753345500000|2025-07-24 08:25:00|1647.1|1644.1|1647.1|1644.1|1648.1|1645.1|1646.1|1643.1|50
1753345800000|2025-07-24 08:30:00|1647.4|1644.4|1648.9|1645.9|1649.1|1646.1|1647.1|1644.1|29
1753346100000|2025-07-24 08:35:00|1648.4|1645.4|1649.1|1646.1|1649.1|1646.1|1648.1|1645.1|25
1753346400000|2025-07-24 08:40:00|1648.9|1645.9|1649.1|1646.1|1649.1|1646.1|1648.9|1645.9|15
1753346700000|2025-07-24 08:45:00|1649.9|1646.9|1652.1|1649.1|1652.1|1649.1|1649.9|1646.9|55
1753347000000|2025-07-24 08:50:00|1651.9|1648.9|1651.1|1648.1|1652.1|1649.1|1650.1|1647.1|49
1753347300000|2025-07-24 08:55:00|1651.9|1648.9|1652.1|1649.1|1652.1|1649.1|1651.4|1648.4|13
1753347600000|2025-07-24 09:00:00|1651.4|1648.4|1650.9|1647.9|1652.1|1649.1|1650.9|1647.9|18
1753347900000|2025-07-24 09:05:00|1651.1|1648.1|1654.8|1651.8|1655.3|1652.3|1650.6|1647.6|141
1753348200000|2025-07-24 09:10:00|1657.5|1654.5|1661.2|1658.2|1662|1659|1656.5|1653.5|2222
1753348500000|2025-07-24 09:15:00|1661.3|1658.3|1662.9|1659.9|1662.9|1659.9|1661|1658|1436
1753348800000|2025-07-24 09:20:00|1662.6|1659.6|1668.4|1665.4|1668.9|1665.9|1662.2|1659.2|1372
1753349100000|2025-07-24 09:25:00|1668.3|1665.3|1669.5|1666.5|1669.6|1666.6|1667.6|1664.6|292
1753349400000|2025-07-24 09:30:00|1668.6|1665.6|1672.9|1669.9|1673|1670|1667.3|1664.3|2443
1753349700000|2025-07-24 09:35:00|1672.7|1669.7|1671.3|1668.3|1672.7|1669.7|1671|1668|420
1753350000000|2025-07-24 09:40:00|1671.2|1668.2|1671|1668|1671.2|1668.2|1671|1668|222
1753350300000|2025-07-24 09:45:00|1671.2|1668.2|1671.2|1668.2|1671.3|1668.3|1670.2|1667.2|142
1753350600000|2025-07-24 09:50:00|1671.3|1668.3|1670.3|1667.3|1671.3|1668.3|1670.3|1667.3|89
1753350900000|2025-07-24 09:55:00|1670.7|1667.7|1673.7|1670.7|1673.7|1670.7|1670.3|1667.3|1823
1753351200000|2025-07-24 10:00:00|1673.2|1670.2|1673.7|1670.7|1674.7|1671.7|1672.7|1669.7|286
1753351500000|2025-07-24 10:05:00|1674.6|1671.6|1672.7|1669.7|1674.6|1671.6|1672.6|1669.6|210
1753351800000|2025-07-24 10:10:00|1672|1669|1672.7|1669.7|1672.7|1669.7|1670.7|1667.7|345
1753352100000|2025-07-24 10:15:00|1672.9|1669.9|1671|1668|1672.9|1669.9|1670.2|1667.2|55
1753352400000|2025-07-24 10:20:00|1672|1669|1673.7|1670.7|1673.7|1670.7|1672|1669|511
1753352700000|2025-07-24 10:25:00|1672.9|1669.9|1671|1668|1672.9|1669.9|1670.2|1667.2|341
1753353000000|2025-07-24 10:30:00|1670.7|1667.7|1670.2|1667.2|1670.7|1667.7|1669|1666|76
1753353300000|2025-07-24 10:35:00|1670|1667|1668.3|1665.3|1670|1667|1667.8|1664.8|646
1753353600000|2025-07-24 10:40:00|1668.8|1665.8|1668.3|1665.3|1669.5|1666.5|1668.3|1665.3|115
1753353900000|2025-07-24 10:45:00|1669.3|1666.3|1670.3|1667.3|1670.3|1667.3|1669.3|1666.3|59
1753354200000|2025-07-24 10:50:00|1671.2|1668.2|1669.3|1666.3|1671.3|1668.3|1669.3|1666.3|111
1753354500000|2025-07-24 10:55:00|1669.2|1666.2|1668.3|1665.3|1669.2|1666.2|1667.5|1664.5|151
1753354800000|2025-07-24 11:00:00|1667.6|1664.6|1667.8|1664.8|1668.6|1665.6|1667.5|1664.5|95
1753355100000|2025-07-24 11:05:00|1668|1665|1667.3|1664.3|1668.3|1665.3|1667.3|1664.3|41
1753355400000|2025-07-24 11:10:00|1667.5|1664.5|1666.5|1663.5|1667.5|1664.5|1664.5|1661.5|214
1753355700000|2025-07-24 11:15:00|1667.3|1664.3|1668.4|1665.4|1668.4|1665.4|1666.5|1663.5|22
1753356000000|2025-07-24 11:20:00|1668.6|1665.6|1668.4|1665.4|1671.5|1668.5|1668.4|1665.4|102
1753356300000|2025-07-24 11:25:00|1669.1|1666.1|1669.5|1666.5|1669.5|1666.5|1669.1|1666.1|30
1753356600000|2025-07-24 11:30:00|1669.4|1666.4|1670.7|1667.7|1670.7|1667.7|1669.4|1666.4|51
1753356900000|2025-07-24 11:35:00|1670.5|1667.5|1670.7|1667.7|1670.7|1667.7|1669.5|1666.5|57
1753357200000|2025-07-24 11:40:00|1670.4|1667.4|1670.4|1667.4|1670.4|1667.4|1669.4|1666.4|28
1753357500000|2025-07-24 11:45:00|1669.7|1666.7|1668.4|1665.4|1669.7|1666.7|1668.4|1665.4|67
1753357800000|2025-07-24 11:50:00|1669.4|1666.4|1670.4|1667.4|1670.4|1667.4|1669.4|1666.4|97
1753358100000|2025-07-24 11:55:00|1671.4|1668.4|1671.4|1668.4|1671.4|1668.4|1670.5|1667.5|53
1753358400000|2025-07-24 12:00:00|1671.1|1668.1|1665.4|1662.4|1671.1|1668.1|1665.4|1662.4|241
1753358700000|2025-07-24 12:05:00|1664.5|1661.5|1666.4|1663.4|1668.4|1665.4|1664.5|1661.5|174
1753359000000|2025-07-24 12:10:00|1667.4|1664.4|1671.4|1668.4|1671.5|1668.5|1667.4|1664.4|111
1753359300000|2025-07-24 12:15:00|1671.5|1668.5|1666.7|1663.7|1673.5|1670.5|1664|1661|934
1753359600000|2025-07-24 12:20:00|1667|1664|1667.8|1664.8|1668.3|1665.3|1666.7|1663.7|48
1753359900000|2025-07-24 12:25:00|1667.7|1664.7|1669.3|1666.3|1669.8|1666.8|1667.7|1664.7|57
1753360200000|2025-07-24 12:30:00|1669.5|1666.5|1672.7|1669.7|1672.7|1669.7|1669.5|1666.5|125
1753360500000|2025-07-24 12:35:00|1673.7|1670.7|1674.7|1671.7|1675.7|1672.7|1672.7|1669.7|387
1753360800000|2025-07-24 12:40:00|1674.5|1671.5|1672.7|1669.7|1676|1673|1672.7|1669.7|283
1753361100000|2025-07-24 12:45:00|1672|1669|1671.7|1668.7|1672|1669|1670.2|1667.2|102
1753361400000|2025-07-24 12:50:00|1671.8|1668.8|1674.7|1671.7|1674.7|1671.7|1671.8|1668.8|76
1753361700000|2025-07-24 12:55:00|1674|1671|1673.7|1670.7|1674.7|1671.7|1672.7|1669.7|237
1753362000000|2025-07-24 13:00:00|1672.7|1669.7|1673.7|1670.7|1674.2|1671.2|1672.7|1669.7|276
1753362300000|2025-07-24 13:05:00|1674.7|1671.7|1671.7|1668.7|1674.7|1671.7|1671.7|1668.7|154
1753362600000|2025-07-24 13:10:00|1672.2|1669.2|1668.7|1665.7|1672.2|1669.2|1664.9|1661.9|442
1753362900000|2025-07-24 13:15:00|1668|1665|1664.7|1661.7|1668|1665|1664.7|1661.7|143
1753363200000|2025-07-24 13:20:00|1663.7|1660.7|1663.7|1660.7|1664.7|1661.7|1662.7|1659.7|373
1753363500000|2025-07-24 13:25:00|1664.7|1661.7|1664.7|1661.7|1665.7|1662.7|1663.7|1660.7|178
1753363800000|2025-07-24 13:30:00|1663.7|1660.7|1663.7|1660.7|1664.7|1661.7|1662.7|1659.7|190
1753364100000|2025-07-24 13:35:00|1664.7|1661.7|1661|1658|1664.7|1661.7|1660|1657|353
1753364400000|2025-07-24 13:40:00|1662|1659|1671.4|1668.4|1671.4|1668.4|1661|1658|1155
1753364700000|2025-07-24 13:45:00|1671.6|1668.6|1674.4|1671.4|1674.4|1671.4|1671.6|1668.6|646
1753365000000|2025-07-24 13:50:00|1675.1|1672.1|1675.4|1672.4|1677.4|1674.4|1674.4|1671.4|663
1753365300000|2025-07-24 13:55:00|1675.6|1672.6|1676.6|1673.6|1676.6|1673.6|1675.4|1672.4|237
1753365600000|2025-07-24 14:00:00|1676.7|1673.7|1676.4|1673.4|1677.4|1674.4|1675.4|1672.4|255
1753365900000|2025-07-24 14:05:00|1677.1|1674.1|1675.4|1672.4|1677.4|1674.4|1675.4|1672.4|223
1753366200000|2025-07-24 14:10:00|1676.4|1673.4|1676.6|1673.6|1676.7|1673.7|1676.4|1673.4|91
1753366500000|2025-07-24 14:15:00|1676.4|1673.4|1676.7|1673.7|1676.7|1673.7|1676.1|1673.1|70
1753366800000|2025-07-24 14:20:00|1677.4|1674.4|1674.7|1671.7|1677.4|1674.4|1674.6|1671.6|271
1753367100000|2025-07-24 14:25:00|1675.1|1672.1|1674.7|1671.7|1676.4|1673.4|1673.6|1670.6|141
1753367400000|2025-07-24 14:30:00|1675.1|1672.1|1676.4|1673.4|1676.4|1673.4|1674.4|1671.4|231
1753367700000|2025-07-24 14:35:00|1676.6|1673.6|1675.6|1672.6|1677.4|1674.4|1675.6|1672.6|146
1753368000000|2025-07-24 14:40:00|1675.4|1672.4|1676.4|1673.4|1677.4|1674.4|1675.4|1672.4|154
1753368300000|2025-07-24 14:45:00|1676.9|1673.9|1676.7|1673.7|1677.4|1674.4|1676.4|1673.4|419
1753368600000|2025-07-24 14:50:00|1677.4|1674.4|1676.4|1673.4|1677.4|1674.4|1675.4|1672.4|124
1753368900000|2025-07-24 14:55:00|1676.7|1673.7|1676.4|1673.4|1676.7|1673.7|1676.4|1673.4|61
1753369200000|2025-07-24 15:00:00|1676.7|1673.7|1680.6|1677.6|1682.4|1679.4|1676.6|1673.6|1320
1753369500000|2025-07-24 15:05:00|1680.4|1677.4|1678.5|1675.5|1680.4|1677.4|1677.8|1674.8|210
1753369800000|2025-07-24 15:10:00|1678.8|1675.8|1677.6|1674.6|1679.8|1676.8|1677.6|1674.6|255
1753370100000|2025-07-24 15:15:00|1677.5|1674.5|1672.8|1669.8|1677.8|1674.8|1672.8|1669.8|282
1753370400000|2025-07-24 15:20:00|1673.6|1670.6|1673.8|1670.8|1674.8|1671.8|1673.6|1670.6|132
1753370700000|2025-07-24 15:25:00|1674.8|1671.8|1678.5|1675.5|1678.5|1675.5|1674.8|1671.8|146
1753371000000|2025-07-24 15:30:00|1678.1|1675.1|1678.6|1675.6|1678.6|1675.6|1678.1|1675.1|39
1753371300000|2025-07-24 15:35:00|1678.8|1675.8|1678.5|1675.5|1679.5|1676.5|1677.8|1674.8|224
1753371600000|2025-07-24 15:40:00|1678.6|1675.6|1677.8|1674.8|1680.5|1677.5|1677.5|1674.5|165
1753371900000|2025-07-24 15:45:00|1676.4|1673.4|1674.8|1671.8|1676.4|1673.4|1674.8|1671.8|129
1753372200000|2025-07-24 15:50:00|1675.8|1672.8|1675.8|1672.8|1676.5|1673.5|1674.8|1671.8|106
1753372500000|2025-07-24 15:55:00|1675.6|1672.6|1676.1|1673.1|1676.1|1673.1|1675.6|1672.6|148
1753372800000|2025-07-24 16:00:00|1676.5|1673.5|1676.5|1673.5|1676.5|1673.5|1674.5|1671.5|164
1753373100000|2025-07-24 16:05:00|1676.8|1673.8|1676.5|1673.5|1677.5|1674.5|1676.5|1673.5|125
1753373400000|2025-07-24 16:10:00|1676.8|1673.8|1676.6|1673.6|1677.1|1674.1|1676.5|1673.5|98
1753373700000|2025-07-24 16:15:00|1676.8|1673.8|1677.5|1674.5|1679.5|1676.5|1676.8|1673.8|248
1753374000000|2025-07-24 16:20:00|1677.6|1674.6|1679.6|1676.6|1679.8|1676.8|1677.6|1674.6|78
1753374300000|2025-07-24 16:25:00|1679.5|1676.5|1679.5|1676.5|1679.5|1676.5|1678.1|1675.1|272
1753374600000|2025-07-24 16:30:00|1679.6|1676.6|1679.5|1676.5|1680.5|1677.5|1678.6|1675.6|333
1753374900000|2025-07-24 16:35:00|1679.6|1676.6|1679.8|1676.8|1680.6|1677.6|1679.5|1676.5|293
1753375200000|2025-07-24 16:40:00|1680.1|1677.1|1679.8|1676.8|1680.8|1677.8|1678.6|1675.6|362
1753375500000|2025-07-24 16:45:00|1679.6|1676.6|1677.6|1674.6|1680.5|1677.5|1677.5|1674.5|204
1753375800000|2025-07-24 16:50:00|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|1673.8|1670.8|1702
1753376100000|2025-07-24 16:55:00|1676.5|1673.5|1675.5|1672.5|1678.5|1675.5|1674.7|1671.7|777
1753428600000|2025-07-25 07:30:00|1679.7|1676.7|1673.9|1670.9|1682.2|1679.2|1672.9|1669.9|320
1753428900000|2025-07-25 07:35:00|1674|1671|1672.2|1669.2|1676|1673|1670.2|1667.2|404
1753429200000|2025-07-25 07:40:00|1672|1669|1670.2|1667.2|1672|1669|1669.5|1666.5|70
1753429500000|2025-07-25 07:45:00|1671.2|1668.2|1666.4|1663.4|1671.2|1668.2|1666.2|1663.2|192
1753429800000|2025-07-25 07:50:00|1666.7|1663.7|1665.4|1662.4|1667.2|1664.2|1664.2|1661.2|137
1753430100000|2025-07-25 07:55:00|1665.2|1662.2|1667.2|1664.2|1667.4|1664.4|1665.2|1662.2|33
1753430400000|2025-07-25 08:00:00|1666.9|1663.9|1668.5|1665.5|1668.9|1665.9|1666.4|1663.4|107
1753430700000|2025-07-25 08:05:00|1668.4|1665.4|1670.2|1667.2|1671.1|1668.1|1668.4|1665.4|98
1753431000000|2025-07-25 08:10:00|1670.1|1667.1|1671.2|1668.2|1671.2|1668.2|1669.2|1666.2|65
1753431300000|2025-07-25 08:15:00|1671.9|1668.9|1671.1|1668.1|1671.9|1668.9|1670.9|1667.9|19
1753431600000|2025-07-25 08:20:00|1671.2|1668.2|1672.9|1669.9|1673.1|1670.1|1671.2|1668.2|40
1753431900000|2025-07-25 08:25:00|1673.1|1670.1|1674.9|1671.9|1674.9|1671.9|1672.9|1669.9|76
1753432200000|2025-07-25 08:30:00|1675.1|1672.1|1676.2|1673.2|1676.2|1673.2|1674.1|1671.1|43
1753432500000|2025-07-25 08:35:00|1676.1|1673.1|1676.9|1673.9|1677.1|1674.1|1675.9|1672.9|60
1753432800000|2025-07-25 08:40:00|1677.2|1674.2|1675.2|1672.2|1677.2|1674.2|1675.2|1672.2|18
1753433100000|2025-07-25 08:45:00|1675.1|1672.1|1674.2|1671.2|1675.2|1672.2|1674.1|1671.1|16
1753433400000|2025-07-25 08:50:00|1673.2|1670.2|1669.1|1666.1|1673.2|1670.2|1669.1|1666.1|30
1753433700000|2025-07-25 08:55:00|1669.2|1666.2|1669.6|1666.6|1669.6|1666.6|1668.2|1665.2|43
1753434000000|2025-07-25 09:00:00|1669.2|1666.2|1666.2|1663.2|1669.2|1666.2|1666.2|1663.2|57
1753434300000|2025-07-25 09:05:00|1666.4|1663.4|1665.4|1662.4|1667.4|1664.4|1665.2|1662.2|115
1753434600000|2025-07-25 09:10:00|1665.2|1662.2|1663.2|1660.2|1665.5|1662.5|1662.4|1659.4|272
1753434900000|2025-07-25 09:15:00|1663.4|1660.4|1659.5|1656.5|1663.4|1660.4|1659.5|1656.5|286
1753435200000|2025-07-25 09:20:00|1658.9|1655.9|1657.5|1654.5|1658.9|1655.9|1657.5|1654.5|93
1753435500000|2025-07-25 09:25:00|1657.7|1654.7|1658.6|1655.6|1658.6|1655.6|1657.5|1654.5|101
1753435800000|2025-07-25 09:30:00|1659.4|1656.4|1659.6|1656.6|1659.6|1656.6|1658.6|1655.6|34
1753436100000|2025-07-25 09:35:00|1660.1|1657.1|1659.4|1656.4|1660.4|1657.4|1658.6|1655.6|48
1753436400000|2025-07-25 09:40:00|1658.7|1655.7|1659.6|1656.6|1659.6|1656.6|1658.6|1655.6|112
1753436700000|2025-07-25 09:45:00|1659.2|1656.2|1658.6|1655.6|1659.2|1656.2|1658.6|1655.6|20
1753437000000|2025-07-25 09:50:00|1658.3|1655.3|1657.6|1654.6|1658.9|1655.9|1657.6|1654.6|121
1753437300000|2025-07-25 09:55:00|1657.9|1654.9|1658.6|1655.6|1658.6|1655.6|1657.6|1654.6|27
1753437600000|2025-07-25 10:00:00|1659.3|1656.3|1660.6|1657.6|1662.4|1659.4|1659.3|1656.3|210
1753437900000|2025-07-25 10:05:00|1660.4|1657.4|1659.4|1656.4|1661.4|1658.4|1659.4|1656.4|47
1753438200000|2025-07-25 10:10:00|1659.6|1656.6|1660.9|1657.9|1661.3|1658.3|1659.4|1656.4|68
1753438500000|2025-07-25 10:15:00|1660.6|1657.6|1660.6|1657.6|1661.3|1658.3|1660.3|1657.3|37
1753438800000|2025-07-25 10:20:00|1660.4|1657.4|1661.3|1658.3|1662.3|1659.3|1660.3|1657.3|61
1753439100000|2025-07-25 10:25:00|1661.4|1658.4|1662.3|1659.3|1663.3|1660.3|1661.3|1658.3|57
1753439400000|2025-07-25 10:30:00|1662.4|1659.4|1663.4|1660.4|1663.4|1660.4|1661.6|1658.6|33
1753439700000|2025-07-25 10:35:00|1663.3|1660.3|1663.3|1660.3|1663.3|1660.3|1663.3|1660.3|9
1753440000000|2025-07-25 10:40:00|1663|1660|1662.3|1659.3|1663.9|1660.9|1662.3|1659.3|63
1753440300000|2025-07-25 10:45:00|1661.6|1658.6|1661.9|1658.9|1661.9|1658.9|1659.6|1656.6|113
1753440600000|2025-07-25 10:50:00|1661.6|1658.6|1662.3|1659.3|1663.3|1660.3|1661.6|1658.6|90
1753440900000|2025-07-25 10:55:00|1662.4|1659.4|1662.6|1659.6|1663.3|1660.3|1662.3|1659.3|65
1753441200000|2025-07-25 11:00:00|1662.4|1659.4|1662.3|1659.3|1664.3|1661.3|1662.3|1659.3|107
1753441500000|2025-07-25 11:05:00|1662.4|1659.4|1663.6|1660.6|1663.6|1660.6|1662.3|1659.3|72
1753441800000|2025-07-25 11:10:00|1663.4|1660.4|1663.4|1660.4|1665.3|1662.3|1663.3|1660.3|52
1753442100000|2025-07-25 11:15:00|1663.3|1660.3|1661.3|1658.3|1663.9|1660.9|1661.3|1658.3|60
1753442400000|2025-07-25 11:20:00|1660.6|1657.6|1661.3|1658.3|1661.4|1658.4|1659.6|1656.6|36
1753442700000|2025-07-25 11:25:00|1662.3|1659.3|1661.5|1658.5|1662.3|1659.3|1661.4|1658.4|6
1753443000000|2025-07-25 11:30:00|1661.8|1658.8|1662.6|1659.6|1662.6|1659.6|1661.8|1658.8|13
1753443300000|2025-07-25 11:35:00|1662.5|1659.5|1662.3|1659.3|1662.6|1659.6|1662.3|1659.3|14
1753443600000|2025-07-25 11:40:00|1661.6|1658.6|1660.5|1657.5|1661.6|1658.6|1659.6|1656.6|43
1753443900000|2025-07-25 11:45:00|1660.6|1657.6|1660.6|1657.6|1660.6|1657.6|1660.5|1657.5|57
1753444200000|2025-07-25 11:50:00|1660.5|1657.5|1659.6|1656.6|1660.5|1657.5|1659.6|1656.6|18
1753444500000|2025-07-25 11:55:00|1657.9|1654.9|1657.6|1654.6|1657.9|1654.9|1656.6|1653.6|135
1753444800000|2025-07-25 12:00:00|1657.3|1654.3|1654.6|1651.6|1657.6|1654.6|1652.6|1649.6|425
1753445100000|2025-07-25 12:05:00|1655|1652|1654.9|1651.9|1656.6|1653.6|1654.6|1651.6|142
1753445400000|2025-07-25 12:10:00|1655.6|1652.6|1654.9|1651.9|1657.9|1654.9|1654.6|1651.6|267
1753445700000|2025-07-25 12:15:00|1654.2|1651.2|1654.8|1651.8|1655.9|1652.9|1653.6|1650.6|196
1753446000000|2025-07-25 12:20:00|1656.6|1653.6|1657.6|1654.6|1657.6|1654.6|1655.8|1652.8|165
1753446300000|2025-07-25 12:25:00|1657.8|1654.8|1659.6|1656.6|1660.6|1657.6|1657.6|1654.6|250
1753446600000|2025-07-25 12:30:00|1659.8|1656.8|1661.5|1658.5|1663.3|1660.3|1659.6|1656.6|433
1753446900000|2025-07-25 12:35:00|1661.6|1658.6|1662.3|1659.3|1662.5|1659.5|1661.3|1658.3|101
1753447200000|2025-07-25 12:40:00|1661.5|1658.5|1663.3|1660.3|1663.3|1660.3|1661.3|1658.3|53
1753447500000|2025-07-25 12:45:00|1664|1661|1663.5|1660.5|1665.3|1662.3|1663.5|1660.5|233
1753447800000|2025-07-25 12:50:00|1663.6|1660.6|1666.3|1663.3|1667.3|1664.3|1663.5|1660.5|199
1753448100000|2025-07-25 12:55:00|1666|1663|1668.3|1665.3|1668.3|1665.3|1666|1663|174
1753448400000|2025-07-25 13:00:00|1668.5|1665.5|1666.6|1663.6|1671.5|1668.5|1666.6|1663.6|334
1753448700000|2025-07-25 13:05:00|1667.5|1664.5|1661.8|1658.8|1667.5|1664.5|1661|1658|391
1753449000000|2025-07-25 13:10:00|1662.8|1659.8|1662|1659|1664|1661|1661.8|1658.8|302
1753449300000|2025-07-25 13:15:00|1661.8|1658.8|1664|1661|1665|1662|1661.7|1658.7|67
1753449600000|2025-07-25 13:20:00|1664.7|1661.7|1664.3|1661.3|1665.8|1662.8|1663.8|1660.8|217
1753449900000|2025-07-25 13:25:00|1664|1661|1668.8|1665.8|1668.8|1665.8|1664|1661|107
1753450200000|2025-07-25 13:30:00|1669|1666|1664.8|1661.8|1669|1666|1664.7|1661.7|140
1753450500000|2025-07-25 13:35:00|1664.7|1661.7|1665.8|1662.8|1666.7|1663.7|1663.7|1660.7|167
1753450800000|2025-07-25 13:40:00|1665.7|1662.7|1663.7|1660.7|1666|1663|1663.7|1660.7|127
1753451100000|2025-07-25 13:45:00|1663.8|1660.8|1664|1661|1664|1661|1662|1659|80
1753451400000|2025-07-25 13:50:00|1664.7|1661.7|1663|1660|1664.7|1661.7|1662|1659|149
1753451700000|2025-07-25 13:55:00|1663.1|1660.1|1663|1660|1663.8|1660.8|1663|1660|89
1753452000000|2025-07-25 14:00:00|1662.7|1659.7|1663.8|1660.8|1664|1661|1660|1657|278
1753452300000|2025-07-25 14:05:00|1664|1661|1662|1659|1664|1661|1662|1659|83
1753452600000|2025-07-25 14:10:00|1661|1658|1658.1|1655.1|1661|1658|1657|1654|290
1753452900000|2025-07-25 14:15:00|1658.3|1655.3|1658|1655|1660|1657|1657|1654|83
1753453200000|2025-07-25 14:20:00|1657.8|1654.8|1659|1656|1659|1656|1657.8|1654.8|131
1753453500000|2025-07-25 14:25:00|1659.7|1656.7|1660|1657|1660|1657|1659.7|1656.7|149
1753453800000|2025-07-25 14:30:00|1661|1658|1658|1655|1661|1658|1658|1655|104
1753454100000|2025-07-25 14:35:00|1657.8|1654.8|1656.8|1653.8|1658|1655|1656.8|1653.8|148
1753454400000|2025-07-25 14:40:00|1657|1654|1657.7|1654.7|1658|1655|1656.7|1653.7|120
1753454700000|2025-07-25 14:45:00|1657.8|1654.8|1658.4|1655.4|1660.9|1657.9|1657|1654|178
1753455000000|2025-07-25 14:50:00|1658|1655|1657|1654|1658|1655|1656.9|1653.9|91
1753455300000|2025-07-25 14:55:00|1656.9|1653.9|1656|1653|1657|1654|1655|1652|87
1753455600000|2025-07-25 15:00:00|1657|1654|1654|1651|1657|1654|1653.7|1650.7|252
1753455900000|2025-07-25 15:05:00|1653.9|1650.9|1650.2|1647.2|1654.5|1651.5|1648|1645|418
1753456200000|2025-07-25 15:10:00|1650.3|1647.3|1652|1649|1653|1650|1649|1646|361
1753456500000|2025-07-25 15:15:00|1652.2|1649.2|1653.3|1650.3|1654|1651|1651|1648|147
1753456800000|2025-07-25 15:20:00|1653|1650|1654|1651|1654.3|1651.3|1652.3|1649.3|223
1753457100000|2025-07-25 15:25:00|1654.3|1651.3|1653.2|1650.2|1654.3|1651.3|1652.3|1649.3|231
1753457400000|2025-07-25 15:30:00|1653.3|1650.3|1651.3|1648.3|1653.3|1650.3|1651.3|1648.3|229
1753457700000|2025-07-25 15:35:00|1651.2|1648.2|1651.3|1648.3|1651.5|1648.5|1651.2|1648.2|199
1753458000000|2025-07-25 15:40:00|1651|1648|1651|1648|1651.3|1648.3|1649.3|1646.3|252
1753458300000|2025-07-25 15:45:00|1651.2|1648.2|1651.3|1648.3|1652|1649|1650.3|1647.3|210
1753458600000|2025-07-25 15:50:00|1651.2|1648.2|1652.2|1649.2|1652.3|1649.3|1651.2|1648.2|145
1753458900000|2025-07-25 15:55:00|1652.3|1649.3|1652.4|1649.4|1653.4|1650.4|1652.2|1649.2|93
1753459200000|2025-07-25 16:00:00|1652.2|1649.2|1649.7|1646.7|1652.4|1649.4|1649.7|1646.7|344
1753459500000|2025-07-25 16:05:00|1649.3|1646.3|1650.7|1647.7|1651.7|1648.7|1649.3|1646.3|332
1753459800000|2025-07-25 16:10:00|1650.4|1647.4|1650.7|1647.7|1651.7|1648.7|1650.4|1647.4|97
1753460100000|2025-07-25 16:15:00|1650.5|1647.5|1651.7|1648.7|1651.7|1648.7|1650.5|1647.5|98
1753460400000|2025-07-25 16:20:00|1652.7|1649.7|1651.7|1648.7|1652.7|1649.7|1651|1648|125
1753460700000|2025-07-25 16:25:00|1652.4|1649.4|1654.5|1651.5|1654.5|1651.5|1651.7|1648.7|111
1753461000000|2025-07-25 16:30:00|1654.4|1651.4|1654.5|1651.5|1655|1652|1654.4|1651.4|234
1753461300000|2025-07-25 16:35:00|1653.7|1650.7|1651.7|1648.7|1654.7|1651.7|1650.7|1647.7|550
1753461600000|2025-07-25 16:40:00|1650.8|1647.8|1649.7|1646.7|1651.8|1648.8|1648.8|1645.8|367
1753461900000|2025-07-25 16:45:00|1650|1647|1650|1647|1651.7|1648.7|1649.7|1646.7|574
1753462200000|2025-07-25 16:50:00|1650.7|1647.7|1650|1647|1652|1649|1649|1646|1663
1753462500000|2025-07-25 16:55:00|1649.8|1646.8|1649|1646|1649.8|1646.8|1644.7|1641.7|1441
1753687800000|2025-07-28 07:30:00|1652.2|1649.2|1650.8|1647.8|1652.2|1649.2|1649.6|1646.6|224
1753688100000|2025-07-28 07:35:00|1651.6|1648.6|1649.8|1646.8|1651.8|1648.8|1649.8|1646.8|79
1753688400000|2025-07-28 07:40:00|1650.8|1647.8|1649.8|1646.8|1651.8|1648.8|1649.8|1646.8|73
1753688700000|2025-07-28 07:45:00|1650.5|1647.5|1651.7|1648.7|1651.8|1648.8|1650.5|1647.5|340
1753689000000|2025-07-28 07:50:00|1651.8|1648.8|1651.8|1648.8|1651.8|1648.8|1650.8|1647.8|37
1753689300000|2025-07-28 07:55:00|1651.7|1648.7|1645.8|1642.8|1651.8|1648.8|1645.8|1642.8|194
1753689600000|2025-07-28 08:00:00|1646.5|1643.5|1650.7|1647.7|1651.8|1648.8|1646.5|1643.5|131
1753689900000|2025-07-28 08:05:00|1650.8|1647.8|1651.7|1648.7|1651.8|1648.8|1649.7|1646.7|55
1753690200000|2025-07-28 08:10:00|1651.8|1648.8|1648.7|1645.7|1652|1649|1648.7|1645.7|81
1753690500000|2025-07-28 08:15:00|1648.8|1645.8|1650.7|1647.7|1650.7|1647.7|1648.8|1645.8|50
1753690800000|2025-07-28 08:20:00|1651.5|1648.5|1651.5|1648.5|1651.7|1648.7|1651.5|1648.5|47
1753691100000|2025-07-28 08:25:00|1651.7|1648.7|1651.7|1648.7|1651.8|1648.8|1651.5|1648.5|38
1753691400000|2025-07-28 08:30:00|1651.8|1648.8|1653.7|1650.7|1654.7|1651.7|1651.5|1648.5|85
1753691700000|2025-07-28 08:35:00|1653.8|1650.8|1654.9|1651.9|1655.8|1652.8|1653.5|1650.5|38
1753692000000|2025-07-28 08:40:00|1660.2|1657.2|1660.2|1657.2|1660.7|1657.7|1659.2|1656.2|861
1753692300000|2025-07-28 08:45:00|1661|1658|1659.2|1656.2|1661.2|1658.2|1659.2|1656.2|359
1753692600000|2025-07-28 08:50:00|1659.3|1656.3|1660.5|1657.5|1661|1658|1659.3|1656.3|72
1753692900000|2025-07-28 08:55:00|1660.2|1657.2|1662|1659|1662|1659|1660.2|1657.2|59
1753693200000|2025-07-28 09:00:00|1662.2|1659.2|1661.8|1658.8|1662.2|1659.2|1661.2|1658.2|30
1753693500000|2025-07-28 09:05:00|1662.2|1659.2|1662|1659|1662.2|1659.2|1661.5|1658.5|20
1753693800000|2025-07-28 09:10:00|1661.2|1658.2|1659.2|1656.2|1661.5|1658.5|1659|1656|36
1753694100000|2025-07-28 09:15:00|1658.8|1655.8|1658.2|1655.2|1659|1656|1658.2|1655.2|55
1753694400000|2025-07-28 09:20:00|1658|1655|1658.2|1655.2|1658.5|1655.5|1656|1653|87
1753694700000|2025-07-28 09:25:00|1657.5|1654.5|1656|1653|1657.5|1654.5|1655.5|1652.5|196
1753695000000|2025-07-28 09:30:00|1656.2|1653.2|1654.4|1651.4|1656.2|1653.2|1653.2|1650.2|43
1753695300000|2025-07-28 09:35:00|1655|1652|1656.4|1653.4|1656.4|1653.4|1655|1652|20
1753695600000|2025-07-28 09:40:00|1656.2|1653.2|1655.4|1652.4|1656.4|1653.4|1654.4|1651.4|51
1753695900000|2025-07-28 09:45:00|1655.5|1652.5|1655.4|1652.4|1656.2|1653.2|1655.4|1652.4|7
1753696200000|2025-07-28 09:50:00|1656.2|1653.2|1656.2|1653.2|1656.4|1653.4|1654.4|1651.4|30
1753696500000|2025-07-28 09:55:00|1656.4|1653.4|1658.4|1655.4|1658.4|1655.4|1656.4|1653.4|23
1753696800000|2025-07-28 10:00:00|1658.2|1655.2|1656.4|1653.4|1658.2|1655.2|1656.2|1653.2|28
1753697100000|2025-07-28 10:05:00|1656.2|1653.2|1662.2|1659.2|1662.2|1659.2|1656.2|1653.2|137
1753697400000|2025-07-28 10:10:00|1662|1659|1661.2|1658.2|1663.5|1660.5|1661.2|1658.2|143
1753697700000|2025-07-28 10:15:00|1661.9|1658.9|1661.9|1658.9|1662|1659|1659|1656|85
1753698000000|2025-07-28 10:20:00|1662|1659|1661.9|1658.9|1662|1659|1661.9|1658.9|32
1753698300000|2025-07-28 10:25:00|1661.2|1658.2|1662|1659|1662|1659|1661.2|1658.2|21
1753698600000|2025-07-28 10:30:00|1662.2|1659.2|1663.2|1660.2|1663.2|1660.2|1662|1659|47
1753698900000|2025-07-28 10:35:00|1663.1|1660.1|1661.6|1658.6|1663.1|1660.1|1661.2|1658.2|45
1753699200000|2025-07-28 10:40:00|1661.2|1658.2|1661.2|1658.2|1662.1|1659.1|1661.2|1658.2|169
1753699500000|2025-07-28 10:45:00|1662.1|1659.1|1664.9|1661.9|1664.9|1661.9|1662.1|1659.1|105
1753699800000|2025-07-28 10:50:00|1664.1|1661.1|1663.1|1660.1|1664.2|1661.2|1663.1|1660.1|76
1753700100000|2025-07-28 10:55:00|1663.2|1660.2|1664.1|1661.1|1664.1|1661.1|1663.1|1660.1|19
1753700400000|2025-07-28 11:00:00|1663.9|1660.9|1664.2|1661.2|1665.1|1662.1|1663.2|1660.2|48
1753700700000|2025-07-28 11:05:00|1664.1|1661.1|1662.2|1659.2|1664.1|1661.1|1661.2|1658.2|54
1753701000000|2025-07-28 11:10:00|1662.6|1659.6|1663.1|1660.1|1663.2|1660.2|1662.6|1659.6|9
1753701300000|2025-07-28 11:15:00|1664.2|1661.2|1662.9|1659.9|1664.2|1661.2|1662.9|1659.9|90
1753701600000|2025-07-28 11:20:00|1663.1|1660.1|1662.9|1659.9|1663.2|1660.2|1662.1|1659.1|28
1753701900000|2025-07-28 11:25:00|1663.1|1660.1|1664.1|1661.1|1664.6|1661.6|1663.1|1660.1|20
1753702200000|2025-07-28 11:30:00|1663.9|1660.9|1664.1|1661.1|1664.9|1661.9|1663.2|1660.2|24
1753702500000|2025-07-28 11:35:00|1663.9|1660.9|1663.3|1660.3|1664.1|1661.1|1662.9|1659.9|47
1753702800000|2025-07-28 11:40:00|1663.1|1660.1|1662.9|1659.9|1663.1|1660.1|1662.3|1659.3|17
1753703100000|2025-07-28 11:45:00|1663.1|1660.1|1660.9|1657.9|1663.3|1660.3|1660.3|1657.3|63
1753703400000|2025-07-28 11:50:00|1660.6|1657.6|1659.1|1656.1|1660.9|1657.9|1659.1|1656.1|27
1753703700000|2025-07-28 11:55:00|1657.3|1654.3|1655.3|1652.3|1657.3|1654.3|1655.3|1652.3|154
1753704000000|2025-07-28 12:00:00|1655.9|1652.9|1654.1|1651.1|1656.1|1653.1|1653.3|1650.3|183
1753704300000|2025-07-28 12:05:00|1654.3|1651.3|1659.9|1656.9|1659.9|1656.9|1654.3|1651.3|189
1753704600000|2025-07-28 12:10:00|1659.3|1656.3|1655.9|1652.9|1659.3|1656.3|1654.3|1651.3|176
1753704900000|2025-07-28 12:15:00|1655.1|1652.1|1656.1|1653.1|1656.1|1653.1|1654.9|1651.9|101
1753705200000|2025-07-28 12:20:00|1655.9|1652.9|1656.3|1653.3|1658.3|1655.3|1655.3|1652.3|112
1753705500000|2025-07-28 12:25:00|1656.1|1653.1|1655.1|1652.1|1657.9|1654.9|1655.1|1652.1|56
1753705800000|2025-07-28 12:30:00|1654.4|1651.4|1648.3|1645.3|1654.4|1651.4|1647.3|1644.3|180
1753706100000|2025-07-28 12:35:00|1648.4|1645.4|1649.3|1646.3|1650.6|1647.6|1648.4|1645.4|95
1753706400000|2025-07-28 12:40:00|1649.5|1646.5|1649.6|1646.6|1649.6|1646.6|1647.6|1644.6|122
1753706700000|2025-07-28 12:45:00|1649.1|1646.1|1647.6|1644.6|1649.5|1646.5|1647.6|1644.6|54
1753707000000|2025-07-28 12:50:00|1648.5|1645.5|1651.6|1648.6|1653|1650|1648.5|1645.5|144
1753707300000|2025-07-28 12:55:00|1650.6|1647.6|1650.5|1647.5|1653.5|1650.5|1649.6|1646.6|103
1753707600000|2025-07-28 13:00:00|1651|1648|1653.6|1650.6|1653.6|1650.6|1649.6|1646.6|127
1753707900000|2025-07-28 13:05:00|1653.5|1650.5|1653.6|1650.6|1654.6|1651.6|1653.5|1650.5|141
1753708200000|2025-07-28 13:10:00|1650.6|1647.6|1649.6|1646.6|1650.6|1647.6|1648.6|1645.6|87
1753708500000|2025-07-28 13:15:00|1650.5|1647.5|1652.3|1649.3|1653.3|1650.3|1650.5|1647.5|56
1753708800000|2025-07-28 13:20:00|1652|1649|1651.5|1648.5|1652.6|1649.6|1651.5|1648.5|128
1753709100000|2025-07-28 13:25:00|1652|1649|1651.5|1648.5|1652.3|1649.3|1649.6|1646.6|76
1753709400000|2025-07-28 13:30:00|1651.3|1648.3|1652.3|1649.3|1652.3|1649.3|1650.3|1647.3|134
1753709700000|2025-07-28 13:35:00|1652.6|1649.6|1655.3|1652.3|1656.3|1653.3|1652.3|1649.3|95
1753710000000|2025-07-28 13:40:00|1654.3|1651.3|1650.7|1647.7|1654.3|1651.3|1649.7|1646.7|214
1753710300000|2025-07-28 13:45:00|1650.3|1647.3|1651.5|1648.5|1652.7|1649.7|1649.3|1646.3|238
1753710600000|2025-07-28 13:50:00|1651.7|1648.7|1657.3|1654.3|1657.3|1654.3|1651.5|1648.5|139
1753710900000|2025-07-28 13:55:00|1657.8|1654.8|1658.3|1655.3|1658.3|1655.3|1657.3|1654.3|185
1753711200000|2025-07-28 14:00:00|1658.5|1655.5|1659.7|1656.7|1661.3|1658.3|1658.5|1655.5|265
1753711500000|2025-07-28 14:05:00|1659.5|1656.5|1657.7|1654.7|1659.7|1656.7|1657.5|1654.5|77
1753711800000|2025-07-28 14:10:00|1657.5|1654.5|1659|1656|1660.3|1657.3|1656.3|1653.3|608
1753712100000|2025-07-28 14:15:00|1659.3|1656.3|1662|1659|1663|1660|1658.3|1655.3|151
1753712400000|2025-07-28 14:20:00|1662.3|1659.3|1663|1660|1663|1660|1662|1659|116
1753712700000|2025-07-28 14:25:00|1662|1659|1666.2|1663.2|1668|1665|1661.2|1658.2|310
1753713000000|2025-07-28 14:30:00|1666|1663|1665.3|1662.3|1666|1663|1665|1662|135
1753713300000|2025-07-28 14:35:00|1665|1662|1665|1662|1666|1663|1664.7|1661.7|77
1753713600000|2025-07-28 14:40:00|1664.7|1661.7|1666|1663|1666|1663|1664.3|1661.3|105
1753713900000|2025-07-28 14:45:00|1665.3|1662.3|1666|1663|1666|1663|1664|1661|60
1753714200000|2025-07-28 14:50:00|1666.2|1663.2|1673.3|1670.3|1675|1672|1666|1663|708
1753714500000|2025-07-28 14:55:00|1673|1670|1671.8|1668.8|1673.8|1670.8|1671.7|1668.7|151
1753714800000|2025-07-28 15:00:00|1671.7|1668.7|1672|1669|1675|1672|1671.7|1668.7|413
1753715100000|2025-07-28 15:05:00|1671.8|1668.8|1669.2|1666.2|1672|1669|1667.3|1664.3|559
1753715400000|2025-07-28 15:10:00|1669.4|1666.4|1666|1663|1669.4|1666.4|1666|1663|161
1753715700000|2025-07-28 15:15:00|1666.2|1663.2|1667|1664|1668|1665|1665.2|1662.2|181
1753716000000|2025-07-28 15:20:00|1666.7|1663.7|1668|1665|1668.5|1665.5|1666.7|1663.7|85
1753716300000|2025-07-28 15:25:00|1669|1666|1667|1664|1669|1666|1667|1664|95
1753716600000|2025-07-28 15:30:00|1667.2|1664.2|1668|1665|1668.2|1665.2|1667|1664|70
1753716900000|2025-07-28 15:35:00|1668.2|1665.2|1667|1664|1668.2|1665.2|1667|1664|50
1753717200000|2025-07-28 15:40:00|1666|1663|1663.4|1660.4|1666.2|1663.2|1663.2|1660.2|286
1753717500000|2025-07-28 15:45:00|1663.2|1660.2|1662.4|1659.4|1664.4|1661.4|1662.4|1659.4|117
1753717800000|2025-07-28 15:50:00|1662.2|1659.2|1658.4|1655.4|1662.2|1659.2|1657.7|1654.7|230
1753718100000|2025-07-28 15:55:00|1658.5|1655.5|1659.4|1656.4|1659.4|1656.4|1657.4|1654.4|118
1753718400000|2025-07-28 16:00:00|1658.7|1655.7|1658.7|1655.7|1658.7|1655.7|1657.7|1654.7|153
1753718700000|2025-07-28 16:05:00|1659.4|1656.4|1661.4|1658.4|1661.6|1658.6|1658.4|1655.4|243
1753719000000|2025-07-28 16:10:00|||||||||77
1753719300000|2025-07-28 16:15:00|1660.7|1657.7|1660.4|1657.4|1661.4|1658.4|1660.4|1657.4|227
1753719600000|2025-07-28 16:20:00|1659.7|1656.7|1660.4|1657.4|1660.4|1657.4|1659.7|1656.7|122
1753719900000|2025-07-28 16:25:00|1659.7|1656.7|1656.7|1653.7|1661.4|1658.4|1656.7|1653.7|193
1753720200000|2025-07-28 16:30:00|1656.9|1653.9|1661.4|1658.4|1661.4|1658.4|1655.9|1652.9|478
1753720500000|2025-07-28 16:35:00|1660.7|1657.7|1662.7|1659.7|1663.4|1660.4|1660.7|1657.7|148
1753720800000|2025-07-28 16:40:00|1663.4|1660.4|1666.4|1663.4|1667.4|1664.4|1662.6|1659.6|297
1753721100000|2025-07-28 16:45:00|1666.6|1663.6|1667.4|1664.4|1667.4|1664.4|1665.4|1662.4|321
1753721400000|2025-07-28 16:50:00|1667.7|1664.7|1667.1|1664.1|1668.4|1665.4|1664.4|1661.4|2164
1753721700000|2025-07-28 16:55:00|1668.1|1665.1|1666.4|1663.4|1668.1|1665.1|1665.7|1662.7|504
1753774200000|2025-07-29 07:30:00|1667.5|1664.5|1666.8|1663.8|1671.3|1668.3|1666.3|1663.3|340
1753774500000|2025-07-29 07:35:00|1668.1|1665.1|1668.3|1665.3|1668.5|1665.5|1666.1|1663.1|75
1753774800000|2025-07-29 07:40:00|1667.3|1664.3|1666.3|1663.3|1668.3|1665.3|1666.1|1663.1|22
1753775100000|2025-07-29 07:45:00|1666.1|1663.1|1667.1|1664.1|1668.1|1665.1|1666.1|1663.1|203
1753775400000|2025-07-29 07:50:00|1666.6|1663.6|1666.3|1663.3|1667.1|1664.1|1666.1|1663.1|177
1753775700000|2025-07-29 07:55:00|1667.1|1664.1|1668.1|1665.1|1668.6|1665.6|1667.1|1664.1|35
1753776000000|2025-07-29 08:00:00|1667.6|1664.6|1667.5|1664.5|1667.6|1664.6|1666.3|1663.3|125
1753776300000|2025-07-29 08:05:00|1667.3|1664.3|1669.3|1666.3|1669.5|1666.5|1667.3|1664.3|41
1753776600000|2025-07-29 08:10:00|1669.5|1666.5|1670.1|1667.1|1670.3|1667.3|1669.3|1666.3|26
1753776900000|2025-07-29 08:15:00|1670.3|1667.3|1670.1|1667.1|1670.5|1667.5|1669.3|1666.3|33
1753777200000|2025-07-29 08:20:00|1669.3|1666.3|1670.3|1667.3|1670.5|1667.5|1669.3|1666.3|49
1753777500000|2025-07-29 08:25:00|1670.5|1667.5|1670.1|1667.1|1670.5|1667.5|1670.1|1667.1|20
1753777800000|2025-07-29 08:30:00|1670.3|1667.3|1672.5|1669.5|1672.5|1669.5|1670.1|1667.1|47
1753778100000|2025-07-29 08:35:00|1673.5|1670.5|1674.3|1671.3|1675.1|1672.1|1673.5|1670.5|240
1753778400000|2025-07-29 08:40:00|1674.1|1671.1|1674.1|1671.1|1674.8|1671.8|1674.1|1671.1|18
1753778700000|2025-07-29 08:45:00|1674.3|1671.3|1674.1|1671.1|1674.3|1671.3|1674.1|1671.1|19
1753779000000|2025-07-29 08:50:00|1674.3|1671.3|1674.3|1671.3|1675.1|1672.1|1674.1|1671.1|34
1753779300000|2025-07-29 08:55:00|1674.1|1671.1|1676.1|1673.1|1676.1|1673.1|1674.1|1671.1|117
1753779600000|2025-07-29 09:00:00|1675.3|1672.3|1676.3|1673.3|1682|1679|1675.3|1672.3|727
1753779900000|2025-07-29 09:05:00|1676.1|1673.1|1676.2|1673.2|1676.3|1673.3|1675.1|1672.1|83
1753780200000|2025-07-29 09:10:00|1677.2|1674.2|1675.3|1672.3|1677.2|1674.2|1675.2|1672.2|49
1753780500000|2025-07-29 09:15:00|1675.2|1672.2|1672.3|1669.3|1675.3|1672.3|1672.3|1669.3|83
1753780800000|2025-07-29 09:20:00|1672.5|1669.5|1673.2|1670.2|1673.3|1670.3|1672.2|1669.2|68
1753781100000|2025-07-29 09:25:00|1673.3|1670.3|1673.2|1670.2|1673.3|1670.3|1672.3|1669.3|7
1753781400000|2025-07-29 09:30:00|1672.3|1669.3|1671.2|1668.2|1672.3|1669.3|1671.2|1668.2|36
1753781700000|2025-07-29 09:35:00|1671.3|1668.3|1671.2|1668.2|1671.3|1668.3|1671.2|1668.2|6
1753782000000|2025-07-29 09:40:00|1671.5|1668.5|1672.2|1669.2|1672.2|1669.2|1671.3|1668.3|12
1753782300000|2025-07-29 09:45:00|1672.3|1669.3|1668.8|1665.8|1672.5|1669.5|1666.2|1663.2|85
1753782600000|2025-07-29 09:50:00|1668.3|1665.3|1665.3|1662.3|1668.5|1665.5|1665.3|1662.3|118
1753782900000|2025-07-29 09:55:00|1665.5|1662.5|1663.3|1660.3|1665.5|1662.5|1663.3|1660.3|100
1753783200000|2025-07-29 10:00:00|1663.5|1660.5|1663.4|1660.4|1663.5|1660.5|1661.5|1658.5|33
1753783500000|2025-07-29 10:05:00|1663.5|1660.5|1665.2|1662.2|1665.4|1662.4|1662.5|1659.5|123
1753783800000|2025-07-29 10:10:00|1665.4|1662.4|1665.9|1662.9|1666.4|1663.4|1665.4|1662.4|8
1753784100000|2025-07-29 10:15:00|1665.5|1662.5|1666.2|1663.2|1666.4|1663.4|1665.4|1662.4|18
1753784400000|2025-07-29 10:20:00|1665.5|1662.5|1665.4|1662.4|1666.4|1663.4|1665.2|1662.2|20
1753784700000|2025-07-29 10:25:00|1665.5|1662.5|1664.5|1661.5|1665.9|1662.9|1664.4|1661.4|10
1753785000000|2025-07-29 10:30:00|1664.4|1661.4|1664.5|1661.5|1665.2|1662.2|1663.4|1660.4|83
1753785300000|2025-07-29 10:35:00|1664.4|1661.4|1663.9|1660.9|1664.5|1661.5|1662.5|1659.5|29
1753785600000|2025-07-29 10:40:00|1663.5|1660.5|1661.5|1658.5|1663.5|1660.5|1661.5|1658.5|56
1753785900000|2025-07-29 10:45:00|1661.4|1658.4|1661.4|1658.4|1661.5|1658.5|1660.9|1657.9|80
1753786200000|2025-07-29 10:50:00|1661.5|1658.5|1661.6|1658.6|1661.6|1658.6|1661.4|1658.4|29
1753786500000|2025-07-29 10:55:00|1662.4|1659.4|1661.9|1658.9|1662.6|1659.6|1661.4|1658.4|26
1753786800000|2025-07-29 11:00:00|1661.6|1658.6|1662.2|1659.2|1662.6|1659.6|1661.6|1658.6|43
1753787100000|2025-07-29 11:05:00|1662.4|1659.4|1662.4|1659.4|1662.4|1659.4|1662.2|1659.2|23
1753787400000|2025-07-29 11:10:00|1662.6|1659.6|1662.4|1659.4|1662.6|1659.6|1661.6|1658.6|22
1753787700000|2025-07-29 11:15:00|1663.4|1660.4|1667.2|1664.2|1668.2|1665.2|1663.4|1660.4|123
1753788000000|2025-07-29 11:20:00|1666.2|1663.2|1665.4|1662.4|1666.6|1663.6|1665.2|1662.2|51
1753788300000|2025-07-29 11:25:00|1665.2|1662.2|1663.2|1660.2|1665.2|1662.2|1661.9|1658.9|72
1753788600000|2025-07-29 11:30:00|1663.4|1660.4|1663.2|1660.2|1663.6|1660.6|1663.2|1660.2|11
1753788900000|2025-07-29 11:35:00|1663.4|1660.4|1663.4|1660.4|1663.6|1660.6|1663.2|1660.2|4
1753789200000|2025-07-29 11:40:00|1663.2|1660.2|1665.6|1662.6|1666.6|1663.6|1663.2|1660.2|51
1753789500000|2025-07-29 11:45:00|1665.4|1662.4|1666.4|1663.4|1666.4|1663.4|1665.4|1662.4|25
1753789800000|2025-07-29 11:50:00|1666.6|1663.6|1667.6|1664.6|1667.6|1664.6|1666.6|1663.6|25
1753790100000|2025-07-29 11:55:00|1668.4|1665.4|1667.4|1664.4|1668.6|1665.6|1667.4|1664.4|73
1753790400000|2025-07-29 12:00:00|1667.6|1664.6|1668.4|1665.4|1670.6|1667.6|1666.4|1663.4|111
1753790700000|2025-07-29 12:05:00|1668.6|1665.6|1671.2|1668.2|1671.4|1668.4|1668.2|1665.2|97
1753791000000|2025-07-29 12:10:00|1671.4|1668.4|1665.6|1662.6|1672.4|1669.4|1664.6|1661.6|234
1753791300000|2025-07-29 12:15:00|1664.6|1661.6|1663.6|1660.6|1665.4|1662.4|1663.6|1660.6|118
1753791600000|2025-07-29 12:20:00|1664.4|1661.4|1663.6|1660.6|1664.6|1661.6|1662.6|1659.6|71
1753791900000|2025-07-29 12:25:00|1664.6|1661.6|1663.6|1660.6|1664.6|1661.6|1663.6|1660.6|140
1753792200000|2025-07-29 12:30:00|1664.4|1661.4|1664.6|1661.6|1667.6|1664.6|1663.6|1660.6|419
1753792500000|2025-07-29 12:35:00|1665.6|1662.6|1666.6|1663.6|1666.6|1663.6|1665.6|1662.6|91
1753792800000|2025-07-29 12:40:00|1665.6|1662.6|1665.6|1662.6|1666.6|1663.6|1665.6|1662.6|84
1753793100000|2025-07-29 12:45:00|1666.6|1663.6|1667.6|1664.6|1667.6|1664.6|1665.6|1662.6|47
1753793400000|2025-07-29 12:50:00|1667.9|1664.9|1668.6|1665.6|1669.6|1666.6|1667.6|1664.6|280
1753793700000|2025-07-29 12:55:00|1668.4|1665.4|1671.6|1668.6|1671.6|1668.6|1668.4|1665.4|349
1753794000000|2025-07-29 13:00:00|1672.4|1669.4|1671.6|1668.6|1672.6|1669.6|1667.6|1664.6|345
1753794300000|2025-07-29 13:05:00|1670.6|1667.6|1671.6|1668.6|1673.3|1670.3|1668|1665|227
1753794600000|2025-07-29 13:10:00|1671.4|1668.4|1673.6|1670.6|1673.6|1670.6|1670.6|1667.6|183
1753794900000|2025-07-29 13:15:00|1673.4|1670.4|1676.4|1673.4|1679.3|1676.3|1671.3|1668.3|557
1753795200000|2025-07-29 13:20:00|1676.3|1673.3|1675.9|1672.9|1677.3|1674.3|1674.6|1671.6|191
1753795500000|2025-07-29 13:25:00|1676.3|1673.3|1675.4|1672.4|1676.4|1673.4|1674.4|1671.4|206
1753795800000|2025-07-29 13:30:00|1675.6|1672.6|1677.6|1674.6|1678.3|1675.3|1675.6|1672.6|209
1753796100000|2025-07-29 13:35:00|1678.3|1675.3|1676.6|1673.6|1678.3|1675.3|1675.6|1672.6|130
1753796400000|2025-07-29 13:40:00|1677.5|1674.5|1678.3|1675.3|1681.3|1678.3|1677.5|1674.5|582
1753796700000|2025-07-29 13:45:00|1679.1|1676.1|1679.3|1676.3|1680.3|1677.3|1677.3|1674.3|281
1753797000000|2025-07-29 13:50:00|1680.1|1677.1|1681.3|1678.3|1681.3|1678.3|1679.3|1676.3|234
1753797300000|2025-07-29 13:55:00|1682.1|1679.1|1684.3|1681.3|1684.3|1681.3|1682.1|1679.1|489
1753797600000|2025-07-29 14:00:00|1684.9|1681.9|1688.9|1685.9|1689.1|1686.1|1683.1|1680.1|1274
1753797900000|2025-07-29 14:05:00|1689.1|1686.1|1694.9|1691.9|1695.8|1692.8|1688.9|1685.9|1363
1753798200000|2025-07-29 14:10:00|1695.6|1692.6|1693.8|1690.8|1695.9|1692.9|1691.9|1688.9|752
1753798500000|2025-07-29 14:15:00|1693.6|1690.6|1694.6|1691.6|1694.6|1691.6|1688.9|1685.9|489
1753798800000|2025-07-29 14:20:00|1694.8|1691.8|1694.6|1691.6|1695.9|1692.9|1693.6|1690.6|293
1753799100000|2025-07-29 14:25:00|1694.9|1691.9|1693.8|1690.8|1695.6|1692.6|1693.6|1690.6|279
1753799400000|2025-07-29 14:30:00|1693.9|1690.9|1694.9|1691.9|1695.6|1692.6|1693.9|1690.9|168
1753799700000|2025-07-29 14:35:00|1695.8|1692.8|1695.9|1692.9|1696.6|1693.6|1695.6|1692.6|219
1753800000000|2025-07-29 14:40:00|1696.6|1693.6|1693.9|1690.9|1696.6|1693.6|1693.6|1690.6|95
1753800300000|2025-07-29 14:45:00|1693.6|1690.6|1694.6|1691.6|1695.6|1692.6|1692.9|1689.9|447
1753800600000|2025-07-29 14:50:00|1693.9|1690.9|1694.8|1691.8|1695|1692|1693.6|1690.6|157
1753800900000|2025-07-29 14:55:00|1694.6|1691.6|1689.8|1686.8|1694.8|1691.8|1689|1686|453
1753801200000|2025-07-29 15:00:00|1689.6|1686.6|1687.3|1684.3|1692|1689|1687.1|1684.1|802
1753801500000|2025-07-29 15:05:00|1688.3|1685.3|1689.3|1686.3|1689.6|1686.6|1688.1|1685.1|215
1753801800000|2025-07-29 15:10:00|1689.6|1686.6|1689.3|1686.3|1690|1687|1688.1|1685.1|242
1753802100000|2025-07-29 15:15:00|1690.3|1687.3|1688.3|1685.3|1690.3|1687.3|1688.1|1685.1|275
1753802400000|2025-07-29 15:20:00|1688|1685|1683.3|1680.3|1688|1685|1683.1|1680.1|536
1753802700000|2025-07-29 15:25:00|1683.1|1680.1|1682.3|1679.3|1683.3|1680.3|1682.1|1679.1|313
1753803000000|2025-07-29 15:30:00|1682.8|1679.8|1681.7|1678.7|1682.8|1679.8|1679.7|1676.7|828
1753803300000|2025-07-29 15:35:00|||||||||93
1753803600000|2025-07-29 15:40:00|1680.7|1677.7|1680.7|1677.7|1680.7|1677.7|1680.7|1677.7|56
1753803900000|2025-07-29 15:45:00|1680|1677|1680.7|1677.7|1680.7|1677.7|1678.7|1675.7|257
1753804200000|2025-07-29 15:50:00|1681.5|1678.5|1680.7|1677.7|1681.7|1678.7|1679.7|1676.7|159
1753804500000|2025-07-29 15:55:00|1681.5|1678.5|1680.7|1677.7|1681.5|1678.5|1680.7|1677.7|59
1753804800000|2025-07-29 16:00:00|1679.7|1676.7|1681.7|1678.7|1682.7|1679.7|1679.7|1676.7|190
1753805100000|2025-07-29 16:05:00|1681.1|1678.1|1681|1678|1681.7|1678.7|1680.7|1677.7|136
1753805400000|2025-07-29 16:10:00|1680.7|1677.7|1679.7|1676.7|1680.7|1677.7|1679.7|1676.7|135
1753805700000|2025-07-29 16:15:00|1680.1|1677.1|1680.5|1677.5|1681.7|1678.7|1679.7|1676.7|117
1753806000000|2025-07-29 16:20:00|1680.7|1677.7|1681.7|1678.7|1682.5|1679.5|1680.7|1677.7|92
1753806300000|2025-07-29 16:25:00|1682.7|1679.7|1682.5|1679.5|1682.7|1679.7|1681.7|1678.7|87
1753806600000|2025-07-29 16:30:00|1682.7|1679.7|1681.7|1678.7|1682.7|1679.7|1681.2|1678.2|59
1753806900000|2025-07-29 16:35:00|1681.2|1678.2|1682.7|1679.7|1683|1680|1679.7|1676.7|815
1753807200000|2025-07-29 16:40:00|1683.5|1680.5|1684.4|1681.4|1684.4|1681.4|1683.4|1680.4|167
1753807500000|2025-07-29 16:45:00|1683.7|1680.7|1683.7|1680.7|1683.7|1680.7|1683.7|1680.7|316
1753807800000|2025-07-29 16:50:00|1682.7|1679.7|1679.5|1676.5|1683.7|1680.7|1679.4|1676.4|1469
1753808100000|2025-07-29 16:55:00|1679.7|1676.7|1679.5|1676.5|1680.5|1677.5|1675|1672|871
1753860600000|2025-07-30 07:30:00|1679.4|1676.4|1675.1|1672.1|1681.1|1678.1|1674.8|1671.8|829
1753860900000|2025-07-30 07:35:00|1675.5|1672.5|1673.9|1670.9|1675.8|1672.8|1673.3|1670.3|106
1753861200000|2025-07-30 07:40:00|1674.1|1671.1|1673.5|1670.5|1675.1|1672.1|1672.1|1669.1|110
1753861500000|2025-07-30 07:45:00|1673.3|1670.3|1671.3|1668.3|1673.3|1670.3|1670.5|1667.5|162
1753861800000|2025-07-30 07:50:00|1671.1|1668.1|1670.1|1667.1|1671.1|1668.1|1669.3|1666.3|95
1753862100000|2025-07-30 07:55:00|1669.5|1666.5|1669.3|1666.3|1671.1|1668.1|1669.1|1666.1|107
1753862400000|2025-07-30 08:00:00|1669.1|1666.1|1671.5|1668.5|1672.1|1669.1|1668.5|1665.5|62
1753862700000|2025-07-30 08:05:00|1671.3|1668.3|1671.3|1668.3|1671.5|1668.5|1670.8|1667.8|77
1753863000000|2025-07-30 08:10:00|1671.1|1668.1|1673.3|1670.3|1673.5|1670.5|1671.1|1668.1|150
1753863300000|2025-07-30 08:15:00|1672.8|1669.8|1671.1|1668.1|1673.1|1670.1|1670.3|1667.3|94
1753863600000|2025-07-30 08:20:00|1670.8|1667.8|1670.5|1667.5|1670.8|1667.8|1669.5|1666.5|79
1753863900000|2025-07-30 08:25:00|1670.3|1667.3|1670.3|1667.3|1672.1|1669.1|1670.1|1667.1|62
1753864200000|2025-07-30 08:30:00|1670.1|1667.1|1672.3|1669.3|1672.3|1669.3|1670.1|1667.1|98
1753864500000|2025-07-30 08:35:00|1672.2|1669.2|1672.5|1669.5|1674.3|1671.3|1671.2|1668.2|176
1753864800000|2025-07-30 08:40:00|1671.3|1668.3|1675.2|1672.2|1675.2|1672.2|1670.5|1667.5|965
1753865100000|2025-07-30 08:45:00|1675|1672|1675|1672|1676.2|1673.2|1674.8|1671.8|83
1753865400000|2025-07-30 08:50:00|1675.2|1672.2|1676|1673|1676.2|1673.2|1675|1672|62
1753865700000|2025-07-30 08:55:00|1675.3|1672.3|1677.2|1674.2|1677.8|1674.8|1674.2|1671.2|89
1753866000000|2025-07-30 09:00:00|1677.5|1674.5|1670.2|1667.2|1677.5|1674.5|1670.2|1667.2|85
1753866300000|2025-07-30 09:05:00|1670|1667|1670|1667|1671|1668|1669.2|1666.2|39
1753866600000|2025-07-30 09:10:00|1670.2|1667.2|1670.2|1667.2|1670.2|1667.2|1669.2|1666.2|51
1753866900000|2025-07-30 09:15:00|1670|1667|1670.2|1667.2|1671|1668|1669.2|1666.2|126
1753867200000|2025-07-30 09:20:00|||||||||31
1753867500000|2025-07-30 09:25:00|1671.2|1668.2|1670.2|1667.2|1671.2|1668.2|1670.2|1667.2|76
1753867800000|2025-07-30 09:30:00|1670.7|1667.7|1670.2|1667.2|1671.2|1668.2|1670.2|1667.2|24
1753868100000|2025-07-30 09:35:00|1671|1668|1670.2|1667.2|1671.2|1668.2|1670.2|1667.2|29
1753868400000|2025-07-30 09:40:00|1670.4|1667.4|1671.2|1668.2|1671.2|1668.2|1670.2|1667.2|49
1753868700000|2025-07-30 09:45:00|1671|1668|1671|1668|1671.2|1668.2|1670.2|1667.2|46
1753869000000|2025-07-30 09:50:00|1671.2|1668.2|1672.2|1669.2|1672.2|1669.2|1671|1668|38
1753869300000|2025-07-30 09:55:00|1672|1669|1670.2|1667.2|1672|1669|1670.2|1667.2|56
1753869600000|2025-07-30 10:00:00|1670.5|1667.5|1671|1668|1671.2|1668.2|1670.2|1667.2|33
1753869900000|2025-07-30 10:05:00|1671.2|1668.2|1671|1668|1672.2|1669.2|1670.2|1667.2|132
1753870200000|2025-07-30 10:10:00|1670.5|1667.5|1670|1667|1671|1668|1670|1667|65
1753870500000|2025-07-30 10:15:00|1669.8|1666.8|1670|1667|1671|1668|1669.2|1666.2|80
1753870800000|2025-07-30 10:20:00|1670.2|1667.2|1671.2|1668.2|1671.2|1668.2|1669.2|1666.2|85
1753871100000|2025-07-30 10:25:00|1671|1668|1672|1669|1672.2|1669.2|1670.5|1667.5|28
1753871400000|2025-07-30 10:30:00|1672.2|1669.2|1672|1669|1672.2|1669.2|1671|1668|44
1753871700000|2025-07-30 10:35:00|1671.8|1668.8|1671.2|1668.2|1671.8|1668.8|1670.8|1667.8|36
1753872000000|2025-07-30 10:40:00|1672|1669|1671.2|1668.2|1672.2|1669.2|1671.2|1668.2|21
1753872300000|2025-07-30 10:45:00|1672.2|1669.2|1668.6|1665.6|1672.2|1669.2|1668.6|1665.6|700
1753872600000|2025-07-30 10:50:00|1668.2|1665.2|1668.9|1665.9|1669.2|1666.2|1668.2|1665.2|36
1753872900000|2025-07-30 10:55:00|1668.6|1665.6|1668.2|1665.2|1669.2|1666.2|1668.2|1665.2|26
1753873200000|2025-07-30 11:00:00|1667.6|1664.6|1666.6|1663.6|1667.6|1664.6|1666.2|1663.2|157
1753873500000|2025-07-30 11:05:00|1667.4|1664.4|1668.4|1665.4|1668.6|1665.6|1667.2|1664.2|59
1753873800000|2025-07-30 11:10:00|1667.6|1664.6|1667.6|1664.6|1667.9|1664.9|1667.2|1664.2|74
1753874100000|2025-07-30 11:15:00|1668.4|1665.4|1666.6|1663.6|1668.4|1665.4|1666.6|1663.6|27
1753874400000|2025-07-30 11:20:00|1666.4|1663.4|1664.6|1661.6|1666.4|1663.4|1664.4|1661.4|615
1753874700000|2025-07-30 11:25:00|1664.4|1661.4|1664.6|1661.6|1664.6|1661.6|1664.4|1661.4|28
1753875000000|2025-07-30 11:30:00|1664.4|1661.4|1664.6|1661.6|1664.6|1661.6|1664.4|1661.4|13
1753875300000|2025-07-30 11:35:00|1665.4|1662.4|1666.6|1663.6|1666.6|1663.6|1665.2|1662.2|66
1753875600000|2025-07-30 11:40:00|1665.8|1662.8|1666.6|1663.6|1667.4|1664.4|1665.2|1662.2|90
1753875900000|2025-07-30 11:45:00|||||||||20
1753876200000|2025-07-30 11:50:00|1666.8|1663.8|1667.6|1664.6|1667.6|1664.6|1666.6|1663.6|49
1753876500000|2025-07-30 11:55:00|1668|1665|1667.6|1664.6|1668.6|1665.6|1667.6|1664.6|43
1753876800000|2025-07-30 12:00:00|1666.6|1663.6|1667.1|1664.1|1667.1|1664.1|1664.6|1661.6|176
1753877100000|2025-07-30 12:05:00|1666.6|1663.6|1665.6|1662.6|1667.1|1664.1|1665.6|1662.6|79
1753877400000|2025-07-30 12:10:00|1664.6|1661.6|1666.6|1663.6|1668.6|1665.6|1664.6|1661.6|301
1753877700000|2025-07-30 12:15:00|1665.6|1662.6|1665.6|1662.6|1665.6|1662.6|1664.6|1661.6|192
1753878000000|2025-07-30 12:20:00|1666.6|1663.6|1666.6|1663.6|1666.9|1663.9|1665.6|1662.6|264
1753878300000|2025-07-30 12:25:00|1666.4|1663.4|1666.6|1663.6|1666.6|1663.6|1664.6|1661.6|249
1753878600000|2025-07-30 12:30:00|1667.6|1664.6|1666.6|1663.6|1668.6|1665.6|1666.6|1663.6|137
1753878900000|2025-07-30 12:35:00|1665.6|1662.6|1666.6|1663.6|1666.6|1663.6|1665.6|1662.6|77
1753879200000|2025-07-30 12:40:00|1665.6|1662.6|1665.6|1662.6|1665.6|1662.6|1664.6|1661.6|186
1753879500000|2025-07-30 12:45:00|1665.4|1662.4|1665.6|1662.6|1667.6|1664.6|1665.1|1662.1|360
1753879800000|2025-07-30 12:50:00|1665.3|1662.3|1663|1660|1665.3|1662.3|1662|1659|220
1753880100000|2025-07-30 12:55:00|1663.2|1660.2|1663|1660|1663.2|1660.2|1663|1660|130
1753880400000|2025-07-30 13:00:00|1662.8|1659.8|1665|1662|1665|1662|1662.8|1659.8|222
1753880700000|2025-07-30 13:05:00|1664.7|1661.7|1664|1661|1665|1662|1663|1660|113
1753881000000|2025-07-30 13:10:00|1665|1662|1663|1660|1666|1663|1663|1660|269
1753881300000|2025-07-30 13:15:00|1663.2|1660.2|1665|1662|1665|1662|1663.2|1660.2|123
1753881600000|2025-07-30 13:20:00|1665.3|1662.3|1668|1665|1669|1666|1665|1662|117
1753881900000|2025-07-30 13:25:00|1667|1664|1666|1663|1667|1664|1666|1663|73
1753882200000|2025-07-30 13:30:00|1665|1662|1667|1664|1668|1665|1665|1662|111
1753882500000|2025-07-30 13:35:00|1666.8|1663.8|1667|1664|1667|1664|1666.7|1663.7|68
1753882800000|2025-07-30 13:40:00|1668|1665|1666.3|1663.3|1669|1666|1666|1663|109
1753883100000|2025-07-30 13:45:00|1666.7|1663.7|1669|1666|1669.5|1666.5|1666.7|1663.7|92
1753883400000|2025-07-30 13:50:00|1669.5|1666.5|1670.5|1667.5|1671|1668|1669.5|1666.5|241
1753883700000|2025-07-30 13:55:00|1670.8|1667.8|1672|1669|1672|1669|1670.5|1667.5|116
1753884000000|2025-07-30 14:00:00|1671.8|1668.8|1673|1670|1674|1671|1670|1667|220
1753884300000|2025-07-30 14:05:00|1672|1669|1672|1669|1672|1669|1672|1669|53
1753884600000|2025-07-30 14:10:00|1671.5|1668.5|1672|1669|1673.4|1670.4|1671|1668|78
1753884900000|2025-07-30 14:15:00|1671.7|1668.7|1670|1667|1672|1669|1670|1667|77
1753885200000|2025-07-30 14:20:00|1669|1666|1669|1666|1670|1667|1669|1666|98
1753885500000|2025-07-30 14:25:00|||||||||122
1753885800000|2025-07-30 14:30:00|1668|1665|1669|1666|1669|1666|1668|1665|110
1753886100000|2025-07-30 14:35:00|||||||||50
1753886400000|2025-07-30 14:40:00|1669.1|1666.1|1673.1|1670.1|1673.1|1670.1|1669.1|1666.1|224
1753886700000|2025-07-30 14:45:00|1672.7|1669.7|1678|1675|1678|1675|1671.9|1668.9|1035
1753887000000|2025-07-30 14:50:00|1678.3|1675.3|1680.3|1677.3|1681.5|1678.5|1678|1675|198
1753887300000|2025-07-30 14:55:00|1680|1677|1680.7|1677.7|1681.5|1678.5|1679.5|1676.5|219
1753887600000|2025-07-30 15:00:00|1679.7|1676.7|1679.7|1676.7|1681.3|1678.3|1679.7|1676.7|475
1753887900000|2025-07-30 15:05:00|1680.7|1677.7|1680.7|1677.7|1680.7|1677.7|1680.7|1677.7|70
1753888200000|2025-07-30 15:10:00|1680.1|1677.1|1680.7|1677.7|1680.7|1677.7|1677.7|1674.7|258
1753888500000|2025-07-30 15:15:00|1679.7|1676.7|1679.7|1676.7|1680.7|1677.7|1679.7|1676.7|120
1753888800000|2025-07-30 15:20:00|1680.7|1677.7|1677.7|1674.7|1680.7|1677.7|1677.7|1674.7|276
1753889100000|2025-07-30 15:25:00|1675.7|1672.7|1675.7|1672.7|1676.7|1673.7|1675.7|1672.7|287
1753889400000|2025-07-30 15:30:00|1676|1673|1674.7|1671.7|1676.7|1673.7|1674.7|1671.7|118
1753889700000|2025-07-30 15:35:00|1671.9|1668.9|1672.1|1669.1|1672.1|1669.1|1671.1|1668.1|270
1753890000000|2025-07-30 15:40:00|1671.7|1668.7|1671.1|1668.1|1671.7|1668.7|1671.1|1668.1|84
1753890300000|2025-07-30 15:45:00|1672.1|1669.1|1672.1|1669.1|1672.1|1669.1|1672.1|1669.1|102
1753890600000|2025-07-30 15:50:00|1672.9|1669.9|1673.1|1670.1|1673.1|1670.1|1672.9|1669.9|77
1753890900000|2025-07-30 15:55:00|1673.4|1670.4|1675.1|1672.1|1675.1|1672.1|1673.1|1670.1|148
1753891200000|2025-07-30 16:00:00|1674.5|1671.5|1673.1|1670.1|1675.1|1672.1|1672.1|1669.1|183
1753891500000|2025-07-30 16:05:00|||||||||105
1753891800000|2025-07-30 16:10:00|1674.9|1671.9|1675.1|1672.1|1675.1|1672.1|1674.9|1671.9|56
1753892100000|2025-07-30 16:15:00|1674.1|1671.1|1673.1|1670.1|1674.1|1671.1|1673.1|1670.1|148
1753892400000|2025-07-30 16:20:00|1673.7|1670.7|1671.1|1668.1|1673.7|1670.7|1671.1|1668.1|180
1753892700000|2025-07-30 16:25:00|1670.9|1667.9|1671.1|1668.1|1671.1|1668.1|1670.9|1667.9|62
1753893000000|2025-07-30 16:30:00|1671.7|1668.7|1671.4|1668.4|1671.9|1668.9|1670.1|1667.1|133
1753893300000|2025-07-30 16:35:00|1671.1|1668.1|1673.7|1670.7|1674.7|1671.7|1671.1|1668.1|160
1753893600000|2025-07-30 16:40:00|1673.4|1670.4|1674.4|1671.4|1674.7|1671.7|1673.4|1670.4|257
1753893900000|2025-07-30 16:45:00|1673.4|1670.4|1672.6|1669.6|1674.4|1671.4|1671.7|1668.7|177
1753894200000|2025-07-30 16:50:00|1673.4|1670.4|1667.7|1664.7|1673.4|1670.4|1667.7|1664.7|1537
1753894500000|2025-07-30 16:55:00|1668.2|1665.2|1670.4|1667.4|1670.7|1667.7|1666.7|1663.7|892
1753947000000|2025-07-31 07:30:00|1672.2|1669.2|1672|1669|1675.8|1672.8|1670|1667|260
1753947300000|2025-07-31 07:35:00|1672.6|1669.6|1673.2|1670.2|1675|1672|1671.2|1668.2|121
1753947600000|2025-07-31 07:40:00|1673.3|1670.3|1674|1671|1674.2|1671.2|1672.5|1669.5|79
1753947900000|2025-07-31 07:45:00|1673.4|1670.4|1670.8|1667.8|1674|1671|1670|1667|92
1753948200000|2025-07-31 07:50:00|1671|1668|1671.2|1668.2|1671.2|1668.2|1670|1667|27
1753948500000|2025-07-31 07:55:00|1671.5|1668.5|1674|1671|1674.2|1671.2|1671.2|1668.2|47
1753948800000|2025-07-31 08:00:00|1674.2|1671.2|1675|1672|1675.2|1672.2|1673.8|1670.8|40
1753949100000|2025-07-31 08:05:00|1675.2|1672.2|1676|1673|1676|1673|1674.2|1671.2|35
1753949400000|2025-07-31 08:10:00|1675.8|1672.8|1674.2|1671.2|1676|1673|1674|1671|21
1753949700000|2025-07-31 08:15:00|1674|1671|1673.2|1670.2|1674.5|1671.5|1673|1670|132
1753950000000|2025-07-31 08:20:00|1674|1671|1675.2|1672.2|1675.2|1672.2|1674|1671|70
1753950300000|2025-07-31 08:25:00|1674.5|1671.5|1674.2|1671.2|1675.2|1672.2|1674.2|1671.2|23
1753950600000|2025-07-31 08:30:00|||||||||7
1753950900000|2025-07-31 08:35:00|1673.7|1670.7|1668.2|1665.2|1673.7|1670.7|1668.2|1665.2|105
1753951200000|2025-07-31 08:40:00|1667.2|1664.2|1669|1666|1670|1667|1667.2|1664.2|87
1753951500000|2025-07-31 08:45:00|1669.2|1666.2|1670|1667|1670.2|1667.2|1669|1666|27
1753951800000|2025-07-31 08:50:00|1670.2|1667.2|1670.2|1667.2|1670.2|1667.2|1670|1667|4
1753952100000|2025-07-31 08:55:00|1671|1668|1670.2|1667.2|1671|1668|1670.2|1667.2|16
1753952400000|2025-07-31 09:00:00|||||||||16
1753952700000|2025-07-31 09:05:00|1671.2|1668.2|1671.2|1668.2|1671.2|1668.2|1671.2|1668.2|21
1753953000000|2025-07-31 09:10:00|1672.2|1669.2|1672.2|1669.2|1672.2|1669.2|1672.2|1669.2|21
1753953300000|2025-07-31 09:15:00|1671.2|1668.2|1668.2|1665.2|1671.2|1668.2|1668.2|1665.2|99
1753953600000|2025-07-31 09:20:00|1668|1665|1668.2|1665.2|1669.2|1666.2|1668|1665|50
1753953900000|2025-07-31 09:25:00|1667.2|1664.2|1663.6|1660.6|1667.2|1664.2|1663.4|1660.4|185
1753954200000|2025-07-31 09:30:00|1663.8|1660.8|1664.4|1661.4|1664.4|1661.4|1663.6|1660.6|80
1753954500000|2025-07-31 09:35:00|1664.6|1661.6|1664.4|1661.4|1664.6|1661.6|1664.4|1661.4|13
1753954800000|2025-07-31 09:40:00|1664.6|1661.6|1663.6|1660.6|1664.6|1661.6|1663.6|1660.6|43
1753955100000|2025-07-31 09:45:00|1663.4|1660.4|1663.6|1660.6|1663.6|1660.6|1663.4|1660.4|10
1753955400000|2025-07-31 09:50:00|||||||||14
1753955700000|2025-07-31 09:55:00|1664.6|1661.6|1664.6|1661.6|1664.6|1661.6|1663.9|1660.9|46
1753956000000|2025-07-31 10:00:00|||||||||20
1753956300000|2025-07-31 10:05:00|1665.4|1662.4|1665.6|1662.6|1665.6|1662.6|1664.6|1661.6|353
1753956600000|2025-07-31 10:10:00|1666.6|1663.6|1667.4|1664.4|1668.4|1665.4|1666.6|1663.6|57
1753956900000|2025-07-31 10:15:00|1667.6|1664.6|1667.6|1664.6|1668.6|1665.6|1667.6|1664.6|24
1753957200000|2025-07-31 10:20:00|1667.4|1664.4|1667.6|1664.6|1667.6|1664.6|1667.4|1664.4|2
1753957500000|2025-07-31 10:25:00|1667.4|1664.4|1667.6|1664.6|1667.6|1664.6|1667.4|1664.4|8
1753957800000|2025-07-31 10:30:00|1667.4|1664.4|1669.6|1666.6|1669.6|1666.6|1667.4|1664.4|29
1753958100000|2025-07-31 10:35:00|1670.6|1667.6|1670.4|1667.4|1670.6|1667.6|1669.6|1666.6|64
1753958400000|2025-07-31 10:40:00|1669.8|1666.8|1669.9|1666.9|1669.9|1666.9|1669.6|1666.6|22
1753958700000|2025-07-31 10:45:00|1670.4|1667.4|1671.6|1668.6|1672.6|1669.6|1669.6|1666.6|172
1753959000000|2025-07-31 10:50:00|1672.3|1669.3|1671.4|1668.4|1672.6|1669.6|1671.4|1668.4|70
1753959300000|2025-07-31 10:55:00|1670.6|1667.6|1671.6|1668.6|1671.9|1668.9|1670.6|1667.6|24
1753959600000|2025-07-31 11:00:00|1673.6|1670.6|1676.6|1673.6|1678.1|1675.1|1673.4|1670.4|593
1753959900000|2025-07-31 11:05:00|1675|1672|1675|1672|1675|1672|1674.8|1671.8|45
1753960200000|2025-07-31 11:10:00|1675.8|1672.8|1675|1672|1676|1673|1673|1670|145
1753960500000|2025-07-31 11:15:00|1674.5|1671.5|1670|1667|1674.8|1671.8|1670|1667|119
1753960800000|2025-07-31 11:20:00|1669.8|1666.8|1668.8|1665.8|1670|1667|1668|1665|629
1753961100000|2025-07-31 11:25:00|1669|1666|1666.2|1663.2|1669|1666|1666.2|1663.2|471
1753961400000|2025-07-31 11:30:00|1666.4|1663.4|1665.4|1662.4|1666.4|1663.4|1664.4|1661.4|181
1753961700000|2025-07-31 11:35:00|1665.2|1662.2|1667.2|1664.2|1667.4|1664.4|1665.2|1662.2|89
1753962000000|2025-07-31 11:40:00|1667.4|1664.4|1668.4|1665.4|1669.2|1666.2|1667.4|1664.4|58
1753962300000|2025-07-31 11:45:00|1667.4|1664.4|1669.4|1666.4|1669.4|1666.4|1667.4|1664.4|33
1753962600000|2025-07-31 11:50:00|1668.6|1665.6|1669.4|1666.4|1669.4|1666.4|1668.4|1665.4|35
1753962900000|2025-07-31 11:55:00|1670.2|1667.2|1670.4|1667.4|1670.4|1667.4|1670.2|1667.2|55
1753963200000|2025-07-31 12:00:00|1669.4|1666.4|1669.4|1666.4|1670.4|1667.4|1669.4|1666.4|176
1753963500000|2025-07-31 12:05:00|1668.4|1665.4|1666.2|1663.2|1670.4|1667.4|1666.2|1663.2|114
1753963800000|2025-07-31 12:10:00|1666.4|1663.4|1665.4|1662.4|1666.4|1663.4|1665.4|1662.4|179
1753964100000|2025-07-31 12:15:00|1667|1664|1664.2|1661.2|1667.4|1664.4|1664|1661|121
1753964400000|2025-07-31 12:20:00|1664|1661|1663.2|1660.2|1664|1661|1662.2|1659.2|286
1753964700000|2025-07-31 12:25:00|1663.4|1660.4|1663.2|1660.2|1664.4|1661.4|1662.4|1659.4|506
1753965000000|2025-07-31 12:30:00|1663.4|1660.4|1663.4|1660.4|1663.4|1660.4|1663.2|1660.2|31
1753965300000|2025-07-31 12:35:00|1662.4|1659.4|1661.4|1658.4|1662.4|1659.4|1661.4|1658.4|289
1753965600000|2025-07-31 12:40:00|1662.4|1659.4|1659.4|1656.4|1662.4|1659.4|1659.4|1656.4|400
1753965900000|2025-07-31 12:45:00|||||||||36
1753966200000|2025-07-31 12:50:00|||||||||47
1753966500000|2025-07-31 12:55:00|1660.4|1657.4|1655.4|1652.4|1660.4|1657.4|1654.4|1651.4|875
1753966800000|2025-07-31 13:00:00|1655.8|1652.8|1658.1|1655.1|1659.3|1656.3|1655.8|1652.8|443
1753967100000|2025-07-31 13:05:00|1657.1|1654.1|1657.3|1654.3|1657.4|1654.4|1656.4|1653.4|117
1753967400000|2025-07-31 13:10:00|1657.1|1654.1|1658.4|1655.4|1661.3|1658.3|1657.1|1654.1|129
1753967700000|2025-07-31 13:15:00|1659.3|1656.3|1660.4|1657.4|1660.4|1657.4|1659.3|1656.3|134
1753968000000|2025-07-31 13:20:00|1660.1|1657.1|1658.5|1655.5|1660.1|1657.1|1657.5|1654.5|62
1753968300000|2025-07-31 13:25:00|1658.3|1655.3|1661.1|1658.1|1662.9|1659.9|1657.5|1654.5|564
1753968600000|2025-07-31 13:30:00|1660.5|1657.5|1664.3|1661.3|1665.5|1662.5|1659.3|1656.3|446
1753968900000|2025-07-31 13:35:00|1664.9|1661.9|1673.1|1670.1|1673.3|1670.3|1664.9|1661.9|1024
1753969200000|2025-07-31 13:40:00|1673.4|1670.4|1679.9|1676.9|1679.9|1676.9|1673.4|1670.4|608
1753969500000|2025-07-31 13:45:00|1680.7|1677.7|1681.7|1678.7|1686.3|1683.3|1680.1|1677.1|1215
1753969800000|2025-07-31 13:50:00|1682|1679|1682.7|1679.7|1682.7|1679.7|1679.2|1676.2|387
1753970100000|2025-07-31 13:55:00|1681.7|1678.7|1677.1|1674.1|1681.7|1678.7|1676.7|1673.7|489
1753970400000|2025-07-31 14:00:00|1676.5|1673.5|1668.9|1665.9|1677.1|1674.1|1664.7|1661.7|851
1753970700000|2025-07-31 14:05:00|1669.5|1666.5|1666.7|1663.7|1671.9|1668.9|1663.1|1660.1|498
1753971000000|2025-07-31 14:10:00|1666.9|1663.9|1664.7|1661.7|1666.9|1663.9|1661.9|1658.9|223
1753971300000|2025-07-31 14:15:00|1665.7|1662.7|1666.7|1663.7|1669.7|1666.7|1665.7|1662.7|333
1753971600000|2025-07-31 14:20:00|1666.9|1663.9|1670.7|1667.7|1670.7|1667.7|1666.7|1663.7|284
1753971900000|2025-07-31 14:25:00|1669.9|1666.9|1666.1|1663.1|1670.4|1667.4|1666.1|1663.1|229
1753972200000|2025-07-31 14:30:00|1666.7|1663.7|1663.5|1660.5|1666.7|1663.7|1663.4|1660.4|393
1753972500000|2025-07-31 14:35:00|1662.5|1659.5|1669.7|1666.7|1669.7|1666.7|1662.5|1659.5|558
1753972800000|2025-07-31 14:40:00|1669.5|1666.5|1671.7|1668.7|1673.4|1670.4|1669.5|1666.5|333
1753973100000|2025-07-31 14:45:00|1671.4|1668.4|1668.6|1665.6|1671.4|1668.4|1667.6|1664.6|236
1753973400000|2025-07-31 14:50:00|1668.7|1665.7|1668.4|1665.4|1668.7|1665.7|1667.6|1664.6|226
1753973700000|2025-07-31 14:55:00|1668.2|1665.2|1665.7|1662.7|1668.2|1665.2|1665.4|1662.4|366
1753974000000|2025-07-31 15:00:00|1665.6|1662.6|1664.4|1661.4|1666.4|1663.4|1662.4|1659.4|656
1753974300000|2025-07-31 15:05:00|1664.7|1661.7|1660.6|1657.6|1664.7|1661.7|1660.6|1657.6|259
1753974600000|2025-07-31 15:10:00|1660.4|1657.4|1658.8|1655.8|1660.6|1657.6|1657.6|1654.6|240
1753974900000|2025-07-31 15:15:00|1658.6|1655.6|1658.8|1655.8|1658.8|1655.8|1657.8|1654.8|202
1753975200000|2025-07-31 15:20:00|1658.4|1655.4|1659.4|1656.4|1660.6|1657.6|1658.4|1655.4|173
1753975500000|2025-07-31 15:25:00|1659.6|1656.6|1660.4|1657.4|1660.4|1657.4|1658.4|1655.4|272
1753975800000|2025-07-31 15:30:00|1661.4|1658.4|1661.4|1658.4|1662.4|1659.4|1661.4|1658.4|191
1753976100000|2025-07-31 15:35:00|1660.4|1657.4|1660.4|1657.4|1661.6|1658.6|1660.4|1657.4|158
1753976400000|2025-07-31 15:40:00|1660.6|1657.6|1661.4|1658.4|1662.4|1659.4|1660.6|1657.6|133
1753976700000|2025-07-31 15:45:00|1661.6|1658.6|1660.4|1657.4|1662.4|1659.4|1660.1|1657.1|189
1753977000000|2025-07-31 15:50:00|1661.4|1658.4|1660.4|1657.4|1661.4|1658.4|1660.4|1657.4|144
1753977300000|2025-07-31 15:55:00|1660.6|1657.6|1660.4|1657.4|1661.8|1658.8|1660.4|1657.4|215
1753977600000|2025-07-31 16:00:00|1660.6|1657.6|1659.4|1656.4|1660.6|1657.6|1659.1|1656.1|283
1753977900000|2025-07-31 16:05:00|1658.8|1655.8|1658.4|1655.4|1658.8|1655.8|1658.4|1655.4|149
1753978200000|2025-07-31 16:10:00|1657.8|1654.8|1656.8|1653.8|1658.4|1655.4|1656.8|1653.8|210
1753978500000|2025-07-31 16:15:00|1657.4|1654.4|1656.8|1653.8|1657.8|1654.8|1656.8|1653.8|114
1753978800000|2025-07-31 16:20:00|1657.1|1654.1|1656.8|1653.8|1657.4|1654.4|1656.8|1653.8|87
1753979100000|2025-07-31 16:25:00|1657.4|1654.4|1656.8|1653.8|1657.4|1654.4|1656.8|1653.8|115
1753979400000|2025-07-31 16:30:00|1655.8|1652.8|1657.8|1654.8|1658.4|1655.4|1655.8|1652.8|63
1753979700000|2025-07-31 16:35:00|1657.6|1654.6|1658.8|1655.8|1659.4|1656.4|1657.6|1654.6|160
1753980000000|2025-07-31 16:40:00|1658.4|1655.4|1657.8|1654.8|1658.8|1655.8|1657.8|1654.8|134
1753980300000|2025-07-31 16:45:00|1658.8|1655.8|1659.8|1656.8|1660.8|1657.8|1658.8|1655.8|461
1753980600000|2025-07-31 16:50:00|1659.6|1656.6|1660.6|1657.6|1662.8|1659.8|1659.6|1656.6|2552
1753980900000|2025-07-31 16:55:00|1660.8|1657.8|1660.8|1657.8|1661.8|1658.8|1657.8|1654.8|1047
1754033400000|2025-08-01 07:30:00|1661.7|1658.7|1660.2|1657.2|1663.2|1660.2|1657.2|1654.2|267
1754033700000|2025-08-01 07:35:00|1659.7|1656.7|1660.2|1657.2|1663.2|1660.2|1659.5|1656.5|122
1754034000000|2025-08-01 07:40:00|1659.2|1656.2|1657.2|1654.2|1659.2|1656.2|1657.2|1654.2|52
1754034300000|2025-08-01 07:45:00|1657.6|1654.6|1662.2|1659.2|1663|1660|1657.6|1654.6|103
1754034600000|2025-08-01 07:50:00|1663|1660|1660.2|1657.2|1663.2|1660.2|1659.2|1656.2|208
1754034900000|2025-08-01 07:55:00|1660|1657|1661.2|1658.2|1662.2|1659.2|1660|1657|45
1754035200000|2025-08-01 08:00:00|1662.2|1659.2|1663.2|1660.2|1663.7|1660.7|1661|1658|83
1754035500000|2025-08-01 08:05:00|1663|1660|1662.2|1659.2|1663.2|1660.2|1661.2|1658.2|106
1754035800000|2025-08-01 08:10:00|1662.8|1659.8|1663.2|1660.2|1664.2|1661.2|1662.8|1659.8|56
1754036100000|2025-08-01 08:15:00|||||||||12
1754036400000|2025-08-01 08:20:00|1662.2|1659.2|1663.2|1660.2|1663.2|1660.2|1662.2|1659.2|56
1754036700000|2025-08-01 08:25:00|1663.5|1660.5|1664.2|1661.2|1664.6|1661.6|1663.2|1660.2|47
1754037000000|2025-08-01 08:30:00|1665.2|1662.2|1667.1|1664.1|1667.1|1664.1|1665.1|1662.1|60
1754037300000|2025-08-01 08:35:00|1666.2|1663.2|1667.6|1664.6|1668.2|1665.2|1665.2|1662.2|208
1754037600000|2025-08-01 08:40:00|1667.2|1664.2|1666.3|1663.3|1667.2|1664.2|1665.2|1662.2|45
1754037900000|2025-08-01 08:45:00|1666.1|1663.1|1664.1|1661.1|1666.3|1663.3|1663.3|1660.3|101
1754038200000|2025-08-01 08:50:00|1663.3|1660.3|1663.3|1660.3|1664.3|1661.3|1661.6|1658.6|51
1754038500000|2025-08-01 08:55:00|1662.9|1659.9|1662.3|1659.3|1663.3|1660.3|1662.3|1659.3|23
1754038800000|2025-08-01 09:00:00|1662.1|1659.1|1664.3|1661.3|1665.3|1662.3|1661.8|1658.8|71
1754039100000|2025-08-01 09:05:00|1663.6|1660.6|1663.3|1660.3|1663.6|1660.6|1663.3|1660.3|9
1754039400000|2025-08-01 09:10:00|1662.9|1659.9|1661.9|1658.9|1663.1|1660.1|1661.9|1658.9|81
1754039700000|2025-08-01 09:15:00|1662.1|1659.1|1662.3|1659.3|1662.3|1659.3|1662.1|1659.1|14
1754040000000|2025-08-01 09:20:00|1662.6|1659.6|1663.3|1660.3|1664.1|1661.1|1662.3|1659.3|14
1754040300000|2025-08-01 09:25:00|1663.6|1660.6|1665.3|1662.3|1665.3|1662.3|1663.6|1660.6|29
1754040600000|2025-08-01 09:30:00|1665.9|1662.9|1664.1|1661.1|1666.3|1663.3|1664.1|1661.1|94
1754040900000|2025-08-01 09:35:00|1663.3|1660.3|1663.3|1660.3|1663.3|1660.3|1663.1|1660.1|38
1754041200000|2025-08-01 09:40:00|1663.6|1660.6|1662.3|1659.3|1663.9|1660.9|1662.1|1659.1|23
1754041500000|2025-08-01 09:45:00|1662.1|1659.1|1662.3|1659.3|1662.3|1659.3|1662.1|1659.1|11
1754041800000|2025-08-01 09:50:00|1662.1|1659.1|1662.1|1659.1|1662.1|1659.1|1661.3|1658.3|31
1754042100000|2025-08-01 09:55:00|1662.3|1659.3|1662.3|1659.3|1662.3|1659.3|1661.9|1658.9|15
1754042400000|2025-08-01 10:00:00|1661.6|1658.6|1660.3|1657.3|1661.6|1658.6|1660.3|1657.3|23
1754042700000|2025-08-01 10:05:00|1660.6|1657.6|1660.3|1657.3|1660.6|1657.6|1659.3|1656.3|75
1754043000000|2025-08-01 10:10:00|1660.1|1657.1|1660.3|1657.3|1660.3|1657.3|1660.1|1657.1|12
1754043300000|2025-08-01 10:15:00|1660.1|1657.1|1659.9|1656.9|1660.3|1657.3|1659.9|1656.9|5
1754043600000|2025-08-01 10:20:00|1659.3|1656.3|1659.1|1656.1|1659.3|1656.3|1658.9|1655.9|18
1754043900000|2025-08-01 10:25:00|1658.9|1655.9|1658.9|1655.9|1658.9|1655.9|1658.9|1655.9|4
1754044200000|2025-08-01 10:30:00|1658.3|1655.3|1658.9|1655.9|1659.3|1656.3|1658.3|1655.3|11
1754044500000|2025-08-01 10:35:00|1659.1|1656.1|1658.6|1655.6|1659.3|1656.3|1658.3|1655.3|14
1754044800000|2025-08-01 10:40:00|1658.3|1655.3|1658.3|1655.3|1658.6|1655.6|1658.3|1655.3|20
1754045100000|2025-08-01 10:45:00|1658.6|1655.6|1656.6|1653.6|1658.6|1655.6|1656.6|1653.6|18
1754045400000|2025-08-01 10:50:00|1656.3|1653.3|1654.3|1651.3|1656.3|1653.3|1653.3|1650.3|263
1754045700000|2025-08-01 10:55:00|1653.3|1650.3|1653.3|1650.3|1653.3|1650.3|1653.3|1650.3|19
1754046000000|2025-08-01 11:00:00|1652.1|1649.1|1651.3|1648.3|1652.7|1649.7|1650.3|1647.3|305
1754046300000|2025-08-01 11:05:00|1652.1|1649.1|1652.3|1649.3|1653.1|1650.1|1652.1|1649.1|110
1754046600000|2025-08-01 11:10:00|1651.7|1648.7|1652.3|1649.3|1652.3|1649.3|1650.3|1647.3|144
1754046900000|2025-08-01 11:15:00|1651.7|1648.7|1650.3|1647.3|1651.7|1648.7|1650.3|1647.3|86
1754047200000|2025-08-01 11:20:00|1650.6|1647.6|1650.8|1647.8|1651.3|1648.3|1650.3|1647.3|63
1754047500000|2025-08-01 11:25:00|1650.6|1647.6|1650.3|1647.3|1650.8|1647.8|1650.3|1647.3|42
1754047800000|2025-08-01 11:30:00|1651.3|1648.3|1650.3|1647.3|1651.3|1648.3|1650.3|1647.3|86
1754048100000|2025-08-01 11:35:00|1650.8|1647.8|1651.5|1648.5|1652.3|1649.3|1650.8|1647.8|282
1754048400000|2025-08-01 11:40:00|1651.3|1648.3|1651.3|1648.3|1651.3|1648.3|1650.3|1647.3|119
1754048700000|2025-08-01 11:45:00|1651.5|1648.5|1653.3|1650.3|1654.1|1651.1|1651.3|1648.3|149
1754049000000|2025-08-01 11:50:00|1653.1|1650.1|1654.1|1651.1|1655|1652|1653.1|1650.1|73
1754049300000|2025-08-01 11:55:00|1653.6|1650.6|1653.2|1650.2|1654.1|1651.1|1653.1|1650.1|62
1754049600000|2025-08-01 12:00:00|1653.7|1650.7|1651.3|1648.3|1654.2|1651.2|1650.8|1647.8|129
1754049900000|2025-08-01 12:05:00|1651.2|1648.2|1655.3|1652.3|1655.3|1652.3|1651.2|1648.2|241
1754050200000|2025-08-01 12:10:00|1653.3|1650.3|1649.7|1646.7|1653.3|1650.3|1649.3|1646.3|555
1754050500000|2025-08-01 12:15:00|1649.5|1646.5|1646.7|1643.7|1649.5|1646.5|1646.5|1643.5|309
1754050800000|2025-08-01 12:20:00|1646.5|1643.5|1650|1647|1650|1647|1645.4|1642.4|627
1754051100000|2025-08-01 12:25:00|1650.2|1647.2|1652.2|1649.2|1655|1652|1650|1647|386
1754051400000|2025-08-01 12:30:00|1652|1649|1654.2|1651.2|1654.4|1651.4|1651.2|1648.2|301
1754051700000|2025-08-01 12:35:00|1654|1651|1652.4|1649.4|1654.2|1651.2|1651.4|1648.4|478
1754052000000|2025-08-01 12:40:00|1653.4|1650.4|1654.4|1651.4|1655.4|1652.4|1653.4|1650.4|189
1754052300000|2025-08-01 12:45:00|1655|1652|1656.4|1653.4|1657.2|1654.2|1655|1652|586
1754052600000|2025-08-01 12:50:00|1657|1654|1656.4|1653.4|1657|1654|1655.4|1652.4|289
1754052900000|2025-08-01 12:55:00|1655.4|1652.4|1653.4|1650.4|1656.4|1653.4|1653.4|1650.4|164
1754053200000|2025-08-01 13:00:00|1653.6|1650.6|1656|1653|1656.7|1653.7|1653.4|1650.4|296
1754053500000|2025-08-01 13:05:00|1655.2|1652.2|1656.2|1653.2|1656.4|1653.4|1655|1652|60
1754053800000|2025-08-01 13:10:00|1656|1653|1655|1652|1656.2|1653.2|1655|1652|132
1754054100000|2025-08-01 13:15:00|1655.2|1652.2|1659|1656|1659.2|1656.2|1654|1651|245
1754054400000|2025-08-01 13:20:00|1659.2|1656.2|1657|1654|1659.7|1656.7|1657|1654|112
1754054700000|2025-08-01 13:25:00|1658|1655|1658|1655|1660|1657|1658|1655|171
1754055000000|2025-08-01 13:30:00|1657.8|1654.8|1657|1654|1658|1655|1657|1654|102
1754055300000|2025-08-01 13:35:00|1656|1653|1655|1652|1656|1653|1655|1652|168
1754055600000|2025-08-01 13:40:00|1656|1653|1658|1655|1658.4|1655.4|1655|1652|172
1754055900000|2025-08-01 13:45:00|1657.2|1654.2|1657|1654|1658.2|1655.2|1656|1653|203
1754056200000|2025-08-01 13:50:00|1656|1653|1655|1652|1657|1654|1654|1651|259
1754056500000|2025-08-01 13:55:00|1655.2|1652.2|1656.6|1653.6|1656.6|1653.6|1653|1650|173
1754056800000|2025-08-01 14:00:00|1656.8|1653.8|1657.8|1654.8|1658.6|1655.6|1655.6|1652.6|239
1754057100000|2025-08-01 14:05:00|1657.6|1654.6|1654.6|1651.6|1658|1655|1654.6|1651.6|173
1754057400000|2025-08-01 14:10:00|1654.3|1651.3|1653|1650|1655|1652|1652.8|1649.8|134
1754057700000|2025-08-01 14:15:00|1653.6|1650.6|1652|1649|1654|1651|1652|1649|129
1754058000000|2025-08-01 14:20:00|1651.8|1648.8|1651.2|1648.2|1652|1649|1649.2|1646.2|735
1754058300000|2025-08-01 14:25:00|1651|1648|1649|1646|1651|1648|1648.7|1645.7|195
1754058600000|2025-08-01 14:30:00|1648.2|1645.2|1648|1645|1648.4|1645.4|1648|1645|99
1754058900000|2025-08-01 14:35:00|1646.4|1643.4|1643.4|1640.4|1647|1644|1642.4|1639.4|1069
1754059200000|2025-08-01 14:40:00|1643.2|1640.2|1645|1642|1645.2|1642.2|1642.4|1639.4|269
1754059500000|2025-08-01 14:45:00|1645.2|1642.2|1644.4|1641.4|1646|1643|1644.4|1641.4|171
1754059800000|2025-08-01 14:50:00|1644|1641|1644.4|1641.4|1644.4|1641.4|1643.7|1640.7|197
1754060100000|2025-08-01 14:55:00|1644.2|1641.2|1644.4|1641.4|1645.2|1642.2|1643.4|1640.4|156
1754060400000|2025-08-01 15:00:00|1644.2|1641.2|1644|1641|1644.4|1641.4|1643.4|1640.4|256
1754060700000|2025-08-01 15:05:00|1644.2|1641.2|1643.4|1640.4|1645.4|1642.4|1643.4|1640.4|176
1754061000000|2025-08-01 15:10:00|1643.2|1640.2|1642.4|1639.4|1643.2|1640.2|1642.4|1639.4|198
1754061300000|2025-08-01 15:15:00|1641.4|1638.4|1640.4|1637.4|1641.4|1638.4|1640.4|1637.4|585
1754061600000|2025-08-01 15:20:00|1640.2|1637.2|1642.2|1639.2|1643.4|1640.4|1640.2|1637.2|597
1754061900000|2025-08-01 15:25:00|1642.4|1639.4|1639.4|1636.4|1642.4|1639.4|1639.4|1636.4|222
1754062200000|2025-08-01 15:30:00|||||||||176
1754062500000|2025-08-01 15:35:00|1639.3|1636.3|1640.4|1637.4|1641.4|1638.4|1639.3|1636.3|420
1754062800000|2025-08-01 15:40:00|1641.4|1638.4|1642.3|1639.3|1642.3|1639.3|1640.4|1637.4|334
1754063100000|2025-08-01 15:45:00|1642.5|1639.5|1641.5|1638.5|1642.5|1639.5|1641.5|1638.5|232
1754063400000|2025-08-01 15:50:00|1641.1|1638.1|1641.5|1638.5|1642.1|1639.1|1641.1|1638.1|345
1754063700000|2025-08-01 15:55:00|1641.1|1638.1|1641.1|1638.1|1641.1|1638.1|1641.1|1638.1|132
1754064000000|2025-08-01 16:00:00|1640.5|1637.5|1640.5|1637.5|1641.1|1638.1|1640.1|1637.1|152
1754064300000|2025-08-01 16:05:00|1640.1|1637.1|1639.5|1636.5|1640.3|1637.3|1639.5|1636.5|430
1754064600000|2025-08-01 16:10:00|1639.1|1636.1|1641.5|1638.5|1642.5|1639.5|1639.1|1636.1|333
1754064900000|2025-08-01 16:15:00|1641.8|1638.8|1642.1|1639.1|1642.5|1639.5|1641.5|1638.5|184
1754065200000|2025-08-01 16:20:00|1642.5|1639.5|1641.5|1638.5|1642.5|1639.5|1641.5|1638.5|114
1754065500000|2025-08-01 16:25:00|1640.5|1637.5|1643.1|1640.1|1643.1|1640.1|1640.5|1637.5|471
1754065800000|2025-08-01 16:30:00|1642.9|1639.9|1641.4|1638.4|1643.1|1640.1|1641.4|1638.4|390
1754066100000|2025-08-01 16:35:00|1641.7|1638.7|1640.1|1637.1|1642.1|1639.1|1639.1|1636.1|522
1754066400000|2025-08-01 16:40:00|1640.3|1637.3|1639.1|1636.1|1640.5|1637.5|1638.1|1635.1|927
1754066700000|2025-08-01 16:45:00|1639.7|1636.7|1640.7|1637.7|1641.1|1638.1|1638.9|1635.9|669
1754067000000|2025-08-01 16:50:00|1641.3|1638.3|1641.7|1638.7|1643.3|1640.3|1638.7|1635.7|2026
1754067300000|2025-08-01 16:55:00|1642.3|1639.3|1644.5|1641.5|1646.7|1643.7|1642.3|1639.3|948
1754292600000|2025-08-04 07:30:00|1645.2|1642.2|1647|1644|1649|1646|1644|1641|468
1754292900000|2025-08-04 07:35:00|1648|1645|1645.2|1642.2|1648|1645|1645.2|1642.2|48
1754293200000|2025-08-04 07:40:00|1645.7|1642.7|1644.4|1641.4|1645.7|1642.7|1644|1641|63
1754293500000|2025-08-04 07:45:00|1644.7|1641.7|1646.2|1643.2|1646.4|1643.4|1644|1641|105
1754293800000|2025-08-04 07:50:00|1646|1643|1651.8|1648.8|1652.3|1649.3|1646|1643|180
1754294100000|2025-08-04 07:55:00|1652.3|1649.3|1653.8|1650.8|1654.3|1651.3|1651|1648|150
1754294400000|2025-08-04 08:00:00|1653.6|1650.6|1655.8|1652.8|1656|1653|1653.6|1650.6|150
1754294700000|2025-08-04 08:05:00|1655.6|1652.6|1651.8|1648.8|1655.8|1652.8|1651.6|1648.6|80
1754295000000|2025-08-04 08:10:00|1652.8|1649.8|1649.8|1646.8|1652.8|1649.8|1649.8|1646.8|178
1754295300000|2025-08-04 08:15:00|1650|1647|1649.8|1646.8|1650|1647|1648.8|1645.8|61
1754295600000|2025-08-04 08:20:00|1649.6|1646.6|1649|1646|1649.8|1646.8|1649|1646|13
1754295900000|2025-08-04 08:25:00|1648|1645|1649.6|1646.6|1649.6|1646.6|1647.6|1644.6|51
1754296200000|2025-08-04 08:30:00|1650.6|1647.6|1649.8|1646.8|1651.8|1648.8|1649.8|1646.8|57
1754296500000|2025-08-04 08:35:00|1650|1647|1651.8|1648.8|1652.3|1649.3|1650|1647|63
1754296800000|2025-08-04 08:40:00|1652.6|1649.6|1651.8|1648.8|1652.8|1649.8|1651.8|1648.8|20
1754297100000|2025-08-04 08:45:00|1651.6|1648.6|1651.6|1648.6|1651.6|1648.6|1650.8|1647.8|31
1754297400000|2025-08-04 08:50:00|1651.1|1648.1|1651.6|1648.6|1651.6|1648.6|1651.1|1648.1|30
1754297700000|2025-08-04 08:55:00|1651.4|1648.4|1651.6|1648.6|1651.9|1648.9|1650.8|1647.8|39
1754298000000|2025-08-04 09:00:00|1651.9|1648.9|1651.1|1648.1|1652.6|1649.6|1650.9|1647.9|46
1754298300000|2025-08-04 09:05:00|1650.9|1647.9|1651.1|1648.1|1653.6|1650.6|1650.6|1647.6|216
1754298600000|2025-08-04 09:10:00|1651.6|1648.6|1651.9|1648.9|1652.1|1649.1|1651.6|1648.6|34
1754298900000|2025-08-04 09:15:00|1651.4|1648.4|1653.1|1650.1|1653.1|1650.1|1651.4|1648.4|37
1754299200000|2025-08-04 09:20:00|1652.9|1649.9|1652.9|1649.9|1652.9|1649.9|1651.1|1648.1|93
1754299500000|2025-08-04 09:25:00|1653.1|1650.1|1653.1|1650.1|1654.1|1651.1|1652.9|1649.9|95
1754299800000|2025-08-04 09:30:00|1652.9|1649.9|1649.5|1646.5|1653.1|1650.1|1648.1|1645.1|580
1754300100000|2025-08-04 09:35:00|1649.3|1646.3|1649.3|1646.3|1649.3|1646.3|1648.3|1645.3|47
1754300400000|2025-08-04 09:40:00|1649.5|1646.5|1651.3|1648.3|1651.6|1648.6|1649.3|1646.3|61
1754300700000|2025-08-04 09:45:00|1651.6|1648.6|1650.1|1647.1|1651.6|1648.6|1650.1|1647.1|84
1754301000000|2025-08-04 09:50:00|||||||||6
1754301300000|2025-08-04 09:55:00|1650.5|1647.5|1647.3|1644.3|1651.1|1648.1|1647.1|1644.1|68
1754301600000|2025-08-04 10:00:00|1647.1|1644.1|1648.8|1645.8|1649.3|1646.3|1646.5|1643.5|316
1754301900000|2025-08-04 10:05:00|1648.3|1645.3|1649.8|1646.8|1650.1|1647.1|1648.1|1645.1|11
1754302200000|2025-08-04 10:10:00|1649.5|1646.5|1649.5|1646.5|1650.1|1647.1|1648.3|1645.3|184
1754302500000|2025-08-04 10:15:00|1649.3|1646.3|1649.1|1646.1|1649.3|1646.3|1649.1|1646.1|1
1754302800000|2025-08-04 10:20:00|1649.3|1646.3|1652.3|1649.3|1652.3|1649.3|1649.3|1646.3|66
1754303100000|2025-08-04 10:25:00|1652.1|1649.1|1652.7|1649.7|1653.4|1650.4|1651.1|1648.1|53
1754303400000|2025-08-04 10:30:00|1652.9|1649.9|1652.7|1649.7|1652.9|1649.9|1652.7|1649.7|12
1754303700000|2025-08-04 10:35:00|1652.1|1649.1|1654.9|1651.9|1655.7|1652.7|1652.1|1649.1|46
1754304000000|2025-08-04 10:40:00|1655.4|1652.4|1655.7|1652.7|1655.9|1652.9|1655.4|1652.4|58
1754304300000|2025-08-04 10:45:00|1655.9|1652.9|1655.9|1652.9|1655.9|1652.9|1655.7|1652.7|5
1754304600000|2025-08-04 10:50:00|1655.7|1652.7|1655.9|1652.9|1656.9|1653.9|1655.7|1652.7|104
1754304900000|2025-08-04 10:55:00|1656.4|1653.4|1658.9|1655.9|1659.9|1656.9|1656.4|1653.4|74
1754305200000|2025-08-04 11:00:00|1658.7|1655.7|1656.7|1653.7|1658.7|1655.7|1656.7|1653.7|121
1754305500000|2025-08-04 11:05:00|1656.9|1653.9|1658.7|1655.7|1658.7|1655.7|1656.9|1653.9|21
1754305800000|2025-08-04 11:10:00|1658.9|1655.9|1657.7|1654.7|1659.7|1656.7|1657.7|1654.7|87
1754306100000|2025-08-04 11:15:00|1658.7|1655.7|1657.7|1654.7|1658.7|1655.7|1657.7|1654.7|46
1754306400000|2025-08-04 11:20:00|1656.9|1653.9|1657.7|1654.7|1657.7|1654.7|1656.7|1653.7|49
1754306700000|2025-08-04 11:25:00|1656.9|1653.9|1655.7|1652.7|1656.9|1653.9|1654.7|1651.7|31
1754307000000|2025-08-04 11:30:00|1654.9|1651.9|1656.7|1653.7|1656.7|1653.7|1654.9|1651.9|40
1754307300000|2025-08-04 11:35:00|1657.3|1654.3|1659.7|1656.7|1659.7|1656.7|1657.3|1654.3|154
1754307600000|2025-08-04 11:40:00|1660.9|1657.9|1665.5|1662.5|1667.5|1664.5|1660.9|1657.9|703
1754307900000|2025-08-04 11:45:00|1665.3|1662.3|1663.3|1660.3|1665.5|1662.5|1663.3|1660.3|519
1754308200000|2025-08-04 11:50:00|1661.7|1658.7|1660.7|1657.7|1661.7|1658.7|1659.7|1656.7|126
1754308500000|2025-08-04 11:55:00|1660.9|1657.9|1658.9|1655.9|1661.7|1658.7|1658.7|1655.7|126
1754308800000|2025-08-04 12:00:00|1659.7|1656.7|1658.7|1655.7|1662.9|1659.9|1658.7|1655.7|368
1754309100000|2025-08-04 12:05:00|1659.7|1656.7|1664.3|1661.3|1664.3|1661.3|1659.7|1656.7|536
1754309400000|2025-08-04 12:10:00|1663.5|1660.5|1665.3|1662.3|1665.5|1662.5|1662.3|1659.3|274
1754309700000|2025-08-04 12:15:00|1665.7|1662.7|1667.3|1664.3|1667.3|1664.3|1665.7|1662.7|365
1754310000000|2025-08-04 12:20:00|1667.9|1664.9|1668.3|1665.3|1669.5|1666.5|1667.9|1664.9|419
1754310300000|2025-08-04 12:25:00|1669.3|1666.3|1670.3|1667.3|1670.3|1667.3|1668.3|1665.3|1302
1754310600000|2025-08-04 12:30:00|1671.3|1668.3|1668.9|1665.9|1671.9|1668.9|1668.3|1665.3|476
1754310900000|2025-08-04 12:35:00|1669.3|1666.3|1668.9|1665.9|1670.9|1667.9|1668.9|1665.9|90
1754311200000|2025-08-04 12:40:00|1669.9|1666.9|1664.3|1661.3|1669.9|1666.9|1664.3|1661.3|1249
1754311500000|2025-08-04 12:45:00|1665.3|1662.3|1664.3|1661.3|1665.3|1662.3|1664.3|1661.3|55
1754311800000|2025-08-04 12:50:00|1663.3|1660.3|1664.3|1661.3|1665.3|1662.3|1663.3|1660.3|225
1754312100000|2025-08-04 12:55:00|1663.7|1660.7|1662.3|1659.3|1664.3|1661.3|1662.3|1659.3|145
1754312400000|2025-08-04 13:00:00|1661.3|1658.3|1663.3|1660.3|1664.3|1661.3|1660.3|1657.3|276
1754312700000|2025-08-04 13:05:00|1662.5|1659.5|1664.3|1661.3|1666.3|1663.3|1662.3|1659.3|354
1754313000000|2025-08-04 13:10:00|1663.5|1660.5|1665.8|1662.8|1665.8|1662.8|1662.5|1659.5|292
1754313300000|2025-08-04 13:15:00|1666.3|1663.3|1665.3|1662.3|1666.3|1663.3|1664.3|1661.3|217
1754313600000|2025-08-04 13:20:00|1665.5|1662.5|1667.3|1664.3|1667.3|1664.3|1665.3|1662.3|65
1754313900000|2025-08-04 13:25:00|1668.3|1665.3|1668.3|1665.3|1668.3|1665.3|1667.3|1664.3|232
1754314200000|2025-08-04 13:30:00|1669.3|1666.3|1669.3|1666.3|1669.3|1666.3|1669.3|1666.3|118
1754314500000|2025-08-04 13:35:00|1670.3|1667.3|1672.3|1669.3|1672.3|1669.3|1670.3|1667.3|151
1754314800000|2025-08-04 13:40:00|1671.3|1668.3|1669.3|1666.3|1671.3|1668.3|1668.3|1665.3|292
1754315100000|2025-08-04 13:45:00|1668.6|1665.6|1666.4|1663.4|1669.3|1666.3|1666.4|1663.4|188
1754315400000|2025-08-04 13:50:00|1665.6|1662.6|1666.6|1663.6|1668.6|1665.6|1665.6|1662.6|630
1754315700000|2025-08-04 13:55:00|1666.4|1663.4|1666.4|1663.4|1667.1|1664.1|1666.1|1663.1|54
1754316000000|2025-08-04 14:00:00|1666.6|1663.6|1666.4|1663.4|1666.6|1663.6|1665.1|1662.1|94
1754316300000|2025-08-04 14:05:00|1666.1|1663.1|1663.4|1660.4|1666.1|1663.1|1662.6|1659.6|210
1754316600000|2025-08-04 14:10:00|1663.1|1660.1|1662.8|1659.8|1663.4|1660.4|1660.8|1657.8|872
1754316900000|2025-08-04 14:15:00|1661.8|1658.8|1658.6|1655.6|1661.8|1658.8|1658|1655|132
1754317200000|2025-08-04 14:20:00|1658.8|1655.8|1657|1654|1658.8|1655.8|1655.2|1652.2|675
1754317500000|2025-08-04 14:25:00|1656.8|1653.8|1657.8|1654.8|1658|1655|1656|1653|106
1754317800000|2025-08-04 14:30:00|1658|1655|1657.8|1654.8|1658|1655|1655.2|1652.2|302
1754318100000|2025-08-04 14:35:00|1657|1654|1657.8|1654.8|1657.8|1654.8|1656.8|1653.8|205
1754318400000|2025-08-04 14:40:00|1658|1655|1657.2|1654.2|1658.5|1655.5|1657|1654|113
1754318700000|2025-08-04 14:45:00|1656.8|1653.8|1653.4|1650.4|1657.8|1654.8|1653.2|1650.2|1117
1754319000000|2025-08-04 14:50:00|1653.2|1650.2|1654.2|1651.2|1655.4|1652.4|1653.2|1650.2|345
1754319300000|2025-08-04 14:55:00|1655.2|1652.2|1655.4|1652.4|1655.4|1652.4|1654.2|1651.2|166
1754319600000|2025-08-04 15:00:00|1655.6|1652.6|1653.2|1650.2|1655.6|1652.6|1653.2|1650.2|311
1754319900000|2025-08-04 15:05:00|1654.2|1651.2|1653.6|1650.6|1654.2|1651.2|1653.2|1650.2|91
1754320200000|2025-08-04 15:10:00|1653.4|1650.4|1651.4|1648.4|1654.2|1651.2|1651.4|1648.4|499
1754320500000|2025-08-04 15:15:00|1651.6|1648.6|1650.7|1647.7|1651.6|1648.6|1650.2|1647.2|161
1754320800000|2025-08-04 15:20:00|1650.4|1647.4|1652.4|1649.4|1653.2|1650.2|1650.4|1647.4|510
1754321100000|2025-08-04 15:25:00|1652.2|1649.2|1653.7|1650.7|1653.7|1650.7|1651.7|1648.7|135
1754321400000|2025-08-04 15:30:00|1654.2|1651.2|1656.7|1653.7|1656.7|1653.7|1653.7|1650.7|318
1754321700000|2025-08-04 15:35:00|1657.2|1654.2|1660.2|1657.2|1660.2|1657.2|1656.7|1653.7|348
1754322000000|2025-08-04 15:40:00|1660.5|1657.5|1658.7|1655.7|1661.2|1658.2|1658.7|1655.7|1344
1754322300000|2025-08-04 15:45:00|1659.7|1656.7|1659.7|1656.7|1659.7|1656.7|1657.7|1654.7|257
1754322600000|2025-08-04 15:50:00|1659.1|1656.1|1657.7|1654.7|1661.7|1658.7|1657.7|1654.7|208
1754322900000|2025-08-04 15:55:00|1657.9|1654.9|1657.1|1654.1|1658.7|1655.7|1657.1|1654.1|99
1754323200000|2025-08-04 16:00:00|1657.9|1654.9|1657.1|1654.1|1657.9|1654.9|1656.1|1653.1|239
1754323500000|2025-08-04 16:05:00|1656.7|1653.7|1657.7|1654.7|1658.7|1655.7|1656.4|1653.4|145
1754323800000|2025-08-04 16:10:00|1658.7|1655.7|1658.7|1655.7|1658.7|1655.7|1658.7|1655.7|38
1754324100000|2025-08-04 16:15:00|1658.4|1655.4|1655.1|1652.1|1658.4|1655.4|1655.1|1652.1|338
1754324400000|2025-08-04 16:20:00|1655.3|1652.3|1656.7|1653.7|1657.1|1654.1|1655.1|1652.1|572
1754324700000|2025-08-04 16:25:00|1656.9|1653.9|1656.1|1653.1|1657.1|1654.1|1655.1|1652.1|373
1754325000000|2025-08-04 16:30:00|1656.9|1653.9|1657.1|1654.1|1657.1|1654.1|1656.1|1653.1|175
1754325300000|2025-08-04 16:35:00|1658.1|1655.1|1657.1|1654.1|1658.7|1655.7|1656.7|1653.7|270
1754325600000|2025-08-04 16:40:00|1657.4|1654.4|1656.1|1653.1|1657.4|1654.4|1655.1|1652.1|72
1754325900000|2025-08-04 16:45:00|1656.4|1653.4|1655.1|1652.1|1657.1|1654.1|1655.1|1652.1|508
1754326200000|2025-08-04 16:50:00|1655.8|1652.8|1653.1|1650.1|1656.1|1653.1|1652.1|1649.1|1982
1754326500000|2025-08-04 16:55:00|1652.8|1649.8|1653.5|1650.5|1654.1|1651.1|1652.1|1649.1|874
1754379000000|2025-08-05 07:30:00|1654.5|1651.5|1648.5|1645.5|1654.5|1651.5|1648.1|1645.1|340
1754379300000|2025-08-05 07:35:00|1649.5|1646.5|1648.5|1645.5|1649.5|1646.5|1648.5|1645.5|92
1754379600000|2025-08-05 07:40:00|1648.3|1645.3|1647.5|1644.5|1648.3|1645.3|1647.3|1644.3|131
1754379900000|2025-08-05 07:45:00|1649.1|1646.1|1647.3|1644.3|1649.5|1646.5|1645.5|1642.5|262
1754380200000|2025-08-05 07:50:00|1647.1|1644.1|1645.3|1642.3|1647.3|1644.3|1645.3|1642.3|66
1754380500000|2025-08-05 07:55:00|1645.5|1642.5|1644.3|1641.3|1645.5|1642.5|1643.5|1640.5|216
1754380800000|2025-08-05 08:00:00|1644.5|1641.5|1644.5|1641.5|1644.5|1641.5|1643.5|1640.5|77
1754381100000|2025-08-05 08:05:00|1644.3|1641.3|1646.3|1643.3|1646.3|1643.3|1644.1|1641.1|118
1754381400000|2025-08-05 08:10:00|1646.1|1643.1|1645.3|1642.3|1646.5|1643.5|1644.1|1641.1|158
1754381700000|2025-08-05 08:15:00|1645.1|1642.1|1645.5|1642.5|1645.5|1642.5|1644.5|1641.5|28
1754382000000|2025-08-05 08:20:00|1645.3|1642.3|1647.6|1644.6|1647.6|1644.6|1645.3|1642.3|69
1754382300000|2025-08-05 08:25:00|1648.3|1645.3|1646.6|1643.6|1648.3|1645.3|1646.6|1643.6|112
1754382600000|2025-08-05 08:30:00|1646.8|1643.8|1645.6|1642.6|1646.8|1643.8|1645.6|1642.6|49
1754382900000|2025-08-05 08:35:00|1645.3|1642.3|1644.6|1641.6|1645.3|1642.3|1644.3|1641.3|36
1754383200000|2025-08-05 08:40:00|1643.6|1640.6|1644.3|1641.3|1644.6|1641.6|1643.6|1640.6|48
1754383500000|2025-08-05 08:45:00|1644.6|1641.6|1643.6|1640.6|1644.6|1641.6|1643.6|1640.6|17
1754383800000|2025-08-05 08:50:00|1642.2|1639.2|1641.6|1638.6|1642.2|1639.2|1641.6|1638.6|662
1754384100000|2025-08-05 08:55:00|1641.8|1638.8|1640.8|1637.8|1642|1639|1640.6|1637.6|98
1754384400000|2025-08-05 09:00:00|1641|1638|1640.6|1637.6|1641|1638|1638|1635|829
1754384700000|2025-08-05 09:05:00|1640|1637|1638.8|1635.8|1640.8|1637.8|1638|1635|60
1754385000000|2025-08-05 09:10:00|1638.6|1635.6|1638.6|1635.6|1638.8|1635.8|1638|1635|70
1754385300000|2025-08-05 09:15:00|1639.3|1636.3|1639|1636|1639.3|1636.3|1638.3|1635.3|172
1754385600000|2025-08-05 09:20:00|1638.8|1635.8|1639.6|1636.6|1639.8|1636.8|1638.8|1635.8|65
1754385900000|2025-08-05 09:25:00|1639.8|1636.8|1639.8|1636.8|1639.8|1636.8|1639.6|1636.6|36
1754386200000|2025-08-05 09:30:00|1639.6|1636.6|1638.6|1635.6|1639.8|1636.8|1638.6|1635.6|59
1754386500000|2025-08-05 09:35:00|1639|1636|1638|1635|1639.8|1636.8|1638|1635|134
1754386800000|2025-08-05 09:40:00|1638.8|1635.8|1638.8|1635.8|1639|1636|1638.6|1635.6|46
1754387100000|2025-08-05 09:45:00|1639|1636|1638.6|1635.6|1639|1636|1638.6|1635.6|46
1754387400000|2025-08-05 09:50:00|1638.8|1635.8|1638.8|1635.8|1638.8|1635.8|1638|1635|53
1754387700000|2025-08-05 09:55:00|1638.2|1635.2|1638|1635|1638.8|1635.8|1638|1635|241
1754388000000|2025-08-05 10:00:00|1637.6|1634.6|1635|1632|1638.6|1635.6|1633.8|1630.8|644
1754388300000|2025-08-05 10:05:00|1635.3|1632.3|1636.8|1633.8|1636.8|1633.8|1635|1632|117
1754388600000|2025-08-05 10:10:00|1636.6|1633.6|1635|1632|1637.6|1634.6|1635|1632|64
1754388900000|2025-08-05 10:15:00|1635.6|1632.6|1634.8|1631.8|1635.6|1632.6|1634.8|1631.8|35
1754389200000|2025-08-05 10:20:00|1635|1632|1635.8|1632.8|1635.8|1632.8|1635|1632|33
1754389500000|2025-08-05 10:25:00|1635.6|1632.6|1635.8|1632.8|1636|1633|1635.6|1632.6|37
1754389800000|2025-08-05 10:30:00|||||||||10
1754390100000|2025-08-05 10:35:00|1635.6|1632.6|1636|1633|1636|1633|1635.6|1632.6|46
1754390400000|2025-08-05 10:40:00|1636.3|1633.3|1635.6|1632.6|1636.6|1633.6|1635|1632|168
1754390700000|2025-08-05 10:45:00|1635.3|1632.3|1634|1631|1635.6|1632.6|1633.6|1630.6|360
1754391000000|2025-08-05 10:50:00|1633.8|1630.8|1634.6|1631.6|1634.6|1631.6|1633.8|1630.8|50
1754391300000|2025-08-05 10:55:00|1635.1|1632.1|1636.1|1633.1|1636.1|1633.1|1635.1|1632.1|47
1754391600000|2025-08-05 11:00:00|1635.8|1632.8|1634.8|1631.8|1635.8|1632.8|1634.6|1631.6|69
1754391900000|2025-08-05 11:05:00|1634.3|1631.3|1634.1|1631.1|1634.3|1631.3|1633.8|1630.8|123
1754392200000|2025-08-05 11:10:00|1633.8|1630.8|1634.1|1631.1|1634.1|1631.1|1633.8|1630.8|46
1754392500000|2025-08-05 11:15:00|1633.8|1630.8|1634.3|1631.3|1634.6|1631.6|1633.8|1630.8|76
1754392800000|2025-08-05 11:20:00|1634.1|1631.1|1633.1|1630.1|1634.6|1631.6|1633.1|1630.1|702
1754393100000|2025-08-05 11:25:00|1633.3|1630.3|1635.5|1632.5|1635.5|1632.5|1632.5|1629.5|1741
1754393400000|2025-08-05 11:30:00|1635.3|1632.3|1635.3|1632.3|1637.1|1634.1|1635.3|1632.3|169
1754393700000|2025-08-05 11:35:00|1636.1|1633.1|1635.3|1632.3|1636.1|1633.1|1635.3|1632.3|84
1754394000000|2025-08-05 11:40:00|1635.5|1632.5|1633.5|1630.5|1635.5|1632.5|1633.5|1630.5|75
1754394300000|2025-08-05 11:45:00|1633.3|1630.3|1633.1|1630.1|1633.5|1630.5|1633.1|1630.1|147
1754394600000|2025-08-05 11:50:00|1633.3|1630.3|1633.1|1630.1|1633.3|1630.3|1632.5|1629.5|289
1754394900000|2025-08-05 11:55:00|1632.5|1629.5|1632.3|1629.3|1633.5|1630.5|1632.3|1629.3|156
1754395200000|2025-08-05 12:00:00|1632.5|1629.5|1628.9|1625.9|1632.5|1629.5|1626.9|1623.9|945
1754395500000|2025-08-05 12:05:00|1629.5|1626.5|1627.9|1624.9|1629.9|1626.9|1627.9|1624.9|196
1754395800000|2025-08-05 12:10:00|1627.4|1624.4|1627.9|1624.9|1629.2|1626.2|1625.9|1622.9|833
1754396100000|2025-08-05 12:15:00|1627.7|1624.7|1626|1623|1627.7|1624.7|1625.9|1622.9|229
1754396400000|2025-08-05 12:20:00|1625.4|1622.4|1622.7|1619.7|1625.4|1622.4|1622|1619|1367
1754396700000|2025-08-05 12:25:00|1622.5|1619.5|1623|1620|1624|1621|1622|1619|212
1754397000000|2025-08-05 12:30:00|1622.7|1619.7|1623|1620|1625|1622|1622|1619|537
1754397300000|2025-08-05 12:35:00|1623.5|1620.5|1623.5|1620.5|1624|1621|1623|1620|242
1754397600000|2025-08-05 12:40:00|1623|1620|1624|1621|1625.5|1622.5|1623|1620|405
1754397900000|2025-08-05 12:45:00|1624.5|1621.5|1622|1619|1625|1622|1622|1619|431
1754398200000|2025-08-05 12:50:00|1621.8|1618.8|1622.8|1619.8|1623|1620|1621.5|1618.5|412
1754398500000|2025-08-05 12:55:00|1622.5|1619.5|1624|1621|1624.8|1621.8|1622|1619|769
1754398800000|2025-08-05 13:00:00|1623.8|1620.8|1626|1623|1626|1623|1623.8|1620.8|288
1754399100000|2025-08-05 13:05:00|1625.8|1622.8|1624.8|1621.8|1625.8|1622.8|1624|1621|182
1754399400000|2025-08-05 13:10:00|1624|1621|1624.8|1621.8|1626|1623|1624|1621|203
1754399700000|2025-08-05 13:15:00|1625|1622|1625|1622|1626|1623|1624.5|1621.5|205
1754400000000|2025-08-05 13:20:00|1624|1621|1625|1622|1625|1622|1624|1621|155
1754400300000|2025-08-05 13:25:00|1624.8|1621.8|1626|1623|1627|1624|1624.5|1621.5|363
1754400600000|2025-08-05 13:30:00|1625.4|1622.4|1625|1622|1625.4|1622.4|1624|1621|244
1754400900000|2025-08-05 13:35:00|1625.6|1622.6|1628|1625|1628|1625|1625|1622|273
1754401200000|2025-08-05 13:40:00|1629|1626|1631|1628|1635|1632|1629|1626|721
1754401500000|2025-08-05 13:45:00|1630.8|1627.8|1631|1628|1631|1628|1630|1627|188
1754401800000|2025-08-05 13:50:00|1630.8|1627.8|1642.1|1639.1|1642.6|1639.6|1630|1627|1050
1754402100000|2025-08-05 13:55:00|1641.1|1638.1|1643.6|1640.6|1643.6|1640.6|1638.4|1635.4|784
1754402400000|2025-08-05 14:00:00|1643.4|1640.4|1641.6|1638.6|1643.4|1640.4|1639.6|1636.6|524
1754402700000|2025-08-05 14:05:00|1641.1|1638.1|1639.1|1636.1|1641.1|1638.1|1639.1|1636.1|224
1754403000000|2025-08-05 14:10:00|1638.6|1635.6|1640.4|1637.4|1640.6|1637.6|1638.1|1635.1|318
1754403300000|2025-08-05 14:15:00|1640.1|1637.1|1639.4|1636.4|1641.1|1638.1|1639.4|1636.4|144
1754403600000|2025-08-05 14:20:00|1639.6|1636.6|1639.6|1636.6|1640.6|1637.6|1638.6|1635.6|381
1754403900000|2025-08-05 14:25:00|1639.4|1636.4|1638.6|1635.6|1639.6|1636.6|1638.6|1635.6|179
1754404200000|2025-08-05 14:30:00|1639|1636|1639.6|1636.6|1640.6|1637.6|1638.6|1635.6|144
1754404500000|2025-08-05 14:35:00|1640.2|1637.2|1644.2|1641.2|1645.6|1642.6|1640.2|1637.2|260
1754404800000|2025-08-05 14:40:00|1644.4|1641.4|1645.2|1642.2|1645.4|1642.4|1643.6|1640.6|226
1754405100000|2025-08-05 14:45:00|1644.6|1641.6|1644.4|1641.4|1645.2|1642.2|1643.2|1640.2|133
1754405400000|2025-08-05 14:50:00|1644.2|1641.2|1647.4|1644.4|1647.6|1644.6|1642.6|1639.6|480
1754405700000|2025-08-05 14:55:00|1647.6|1644.6|1645.6|1642.6|1647.6|1644.6|1645.6|1642.6|109
1754406000000|2025-08-05 15:00:00|1646.2|1643.2|1647.2|1644.2|1647.6|1644.6|1646.2|1643.2|312
1754406300000|2025-08-05 15:05:00|1647.5|1644.5|1648.2|1645.2|1648.2|1645.2|1647.2|1644.2|119
1754406600000|2025-08-05 15:10:00|1647.2|1644.2|1647.2|1644.2|1647.6|1644.6|1647.2|1644.2|107
1754406900000|2025-08-05 15:15:00|1646.6|1643.6|1646.2|1643.2|1647.4|1644.4|1645.2|1642.2|237
1754407200000|2025-08-05 15:20:00|1645.4|1642.4|1645.4|1642.4|1645.4|1642.4|1644.2|1641.2|240
1754407500000|2025-08-05 15:25:00|1645.6|1642.6|1646.2|1643.2|1646.6|1643.6|1645.2|1642.2|433
1754407800000|2025-08-05 15:30:00|1645.2|1642.2|1644.2|1641.2|1645.4|1642.4|1644.2|1641.2|112
1754408100000|2025-08-05 15:35:00|1644.4|1641.4|1643.2|1640.2|1644.4|1641.4|1643.2|1640.2|223
1754408400000|2025-08-05 15:40:00|1643.4|1640.4|1642.2|1639.2|1644.2|1641.2|1642.2|1639.2|363
1754408700000|2025-08-05 15:45:00|1641.6|1638.6|1641.4|1638.4|1641.9|1638.9|1641.4|1638.4|125
1754409000000|2025-08-05 15:50:00|1641.6|1638.6|1642.4|1639.4|1642.6|1639.6|1641.4|1638.4|191
1754409300000|2025-08-05 15:55:00|1642.2|1639.2|1641.9|1638.9|1643.2|1640.2|1641.2|1638.2|235
1754409600000|2025-08-05 16:00:00|1641.6|1638.6|1642.2|1639.2|1642.2|1639.2|1641.6|1638.6|99
1754409900000|2025-08-05 16:05:00|1642.6|1639.6|1644.2|1641.2|1645.2|1642.2|1642.6|1639.6|250
1754410200000|2025-08-05 16:10:00|1644.6|1641.6|1645.2|1642.2|1646.2|1643.2|1644.6|1641.6|104
1754410500000|2025-08-05 16:15:00|1644.6|1641.6|1644.2|1641.2|1644.6|1641.6|1644.2|1641.2|112
1754410800000|2025-08-05 16:20:00|1644.4|1641.4|1644.2|1641.2|1644.6|1641.6|1643.6|1640.6|172
1754411100000|2025-08-05 16:25:00|1644.6|1641.6|1646.6|1643.6|1646.6|1643.6|1644.4|1641.4|67
1754411400000|2025-08-05 16:30:00|1646.4|1643.4|1645.2|1642.2|1646.4|1643.4|1644.6|1641.6|234
1754411700000|2025-08-05 16:35:00|1645.4|1642.4|1645.6|1642.6|1646.2|1643.2|1645.2|1642.2|224
1754412000000|2025-08-05 16:40:00|1645.4|1642.4|1645.4|1642.4|1645.6|1642.6|1644.6|1641.6|453
1754412300000|2025-08-05 16:45:00|1645.2|1642.2|1643.1|1640.1|1645.4|1642.4|1642.1|1639.1|736
1754412600000|2025-08-05 16:50:00|1644.1|1641.1|1638.1|1635.1|1644.7|1641.7|1638.1|1635.1|3093
1754412900000|2025-08-05 16:55:00|1638.5|1635.5|1638.5|1635.5|1639.5|1636.5|1637.5|1634.5|848
1754465400000|2025-08-06 07:30:00|1643.7|1640.7|1641.5|1638.5|1646.3|1643.3|1640.5|1637.5|146
1754465700000|2025-08-06 07:35:00|1642.1|1639.1|1644.1|1641.1|1644.5|1641.5|1641.3|1638.3|174
1754466000000|2025-08-06 07:40:00|1644.5|1641.5|1644.3|1641.3|1644.5|1641.5|1643.8|1640.8|65
1754466300000|2025-08-06 07:45:00|1644.1|1641.1|1641.5|1638.5|1646.3|1643.3|1639.5|1636.5|225
1754466600000|2025-08-06 07:50:00|1642.3|1639.3|1642.3|1639.3|1644.3|1641.3|1642.3|1639.3|138
1754466900000|2025-08-06 07:55:00|1642.1|1639.1|1640.3|1637.3|1642.3|1639.3|1640.3|1637.3|30
1754467200000|2025-08-06 08:00:00|1639.3|1636.3|1638.5|1635.5|1639.3|1636.3|1637.5|1634.5|181
1754467500000|2025-08-06 08:05:00|1638.3|1635.3|1638.3|1635.3|1639.1|1636.1|1638.3|1635.3|23
1754467800000|2025-08-06 08:10:00|1638.5|1635.5|1638.5|1635.5|1639.3|1636.3|1638.5|1635.5|36
1754468100000|2025-08-06 08:15:00|||||||||18
1754468400000|2025-08-06 08:20:00|||||||||19
1754468700000|2025-08-06 08:25:00|1637.5|1634.5|1638.5|1635.5|1638.5|1635.5|1637.5|1634.5|18
1754469000000|2025-08-06 08:30:00|1637.5|1634.5|1639.5|1636.5|1639.5|1636.5|1637.5|1634.5|86
1754469300000|2025-08-06 08:35:00|1638.5|1635.5|1638.6|1635.6|1639.1|1636.1|1638.5|1635.5|18
1754469600000|2025-08-06 08:40:00|1639.6|1636.6|1639.6|1636.6|1640.6|1637.6|1639.1|1636.1|42
1754469900000|2025-08-06 08:45:00|1639.3|1636.3|1638.6|1635.6|1639.6|1636.6|1638.3|1635.3|74
1754470200000|2025-08-06 08:50:00|1638.3|1635.3|1638.3|1635.3|1639.3|1636.3|1637.6|1634.6|77
1754470500000|2025-08-06 08:55:00|1638.6|1635.6|1640.6|1637.6|1640.6|1637.6|1638.6|1635.6|66
1754470800000|2025-08-06 09:00:00|1641.3|1638.3|1639.8|1636.8|1641.3|1638.3|1639.3|1636.3|72
1754471100000|2025-08-06 09:05:00|1640.1|1637.1|1638.6|1635.6|1640.3|1637.3|1637.6|1634.6|75
1754471400000|2025-08-06 09:10:00|1639.1|1636.1|1638.6|1635.6|1639.1|1636.1|1638.3|1635.3|31
1754471700000|2025-08-06 09:15:00|1638.3|1635.3|1638.6|1635.6|1638.6|1635.6|1638.3|1635.3|28
1754472000000|2025-08-06 09:20:00|1638.4|1635.4|1638.6|1635.6|1638.6|1635.6|1638.4|1635.4|14
1754472300000|2025-08-06 09:25:00|1638.4|1635.4|1637.6|1634.6|1638.6|1635.6|1637.6|1634.6|15
1754472600000|2025-08-06 09:30:00|1638.4|1635.4|1638.6|1635.6|1638.6|1635.6|1638.4|1635.4|131
1754472900000|2025-08-06 09:35:00|||||||||4
1754473200000|2025-08-06 09:40:00|1639.6|1636.6|1640.1|1637.1|1640.4|1637.4|1639.6|1636.6|55
1754473500000|2025-08-06 09:45:00|1639.9|1636.9|1639.6|1636.6|1640.1|1637.1|1639.4|1636.4|4
1754473800000|2025-08-06 09:50:00|1639.4|1636.4|1639.4|1636.4|1639.6|1636.6|1639.4|1636.4|6
1754474100000|2025-08-06 09:55:00|1639.6|1636.6|1640.6|1637.6|1640.6|1637.6|1639.4|1636.4|130
1754474400000|2025-08-06 10:00:00|1641.2|1638.2|1639.2|1636.2|1641.2|1638.2|1639.2|1636.2|41
1754474700000|2025-08-06 10:05:00|1640.2|1637.2|1639.2|1636.2|1640.2|1637.2|1638.2|1635.2|18
1754475000000|2025-08-06 10:10:00|1640.3|1637.3|1641.7|1638.7|1642.4|1639.4|1640.3|1637.3|341
1754475300000|2025-08-06 10:15:00|1641.9|1638.9|1640.2|1637.2|1642.7|1639.7|1640.2|1637.2|511
1754475600000|2025-08-06 10:20:00|1641.2|1638.2|1641.2|1638.2|1641.2|1638.2|1640.2|1637.2|122
1754475900000|2025-08-06 10:25:00|1640.4|1637.4|1641.2|1638.2|1641.2|1638.2|1640.2|1637.2|60
1754476200000|2025-08-06 10:30:00|1640.7|1637.7|1641.2|1638.2|1641.2|1638.2|1640.2|1637.2|28
1754476500000|2025-08-06 10:35:00|1641.4|1638.4|1641.2|1638.2|1642.4|1639.4|1641.2|1638.2|75
1754476800000|2025-08-06 10:40:00|1642.2|1639.2|1642.2|1639.2|1642.2|1639.2|1641.4|1638.4|43
1754477100000|2025-08-06 10:45:00|1641.2|1638.2|1641.2|1638.2|1641.9|1638.9|1640.2|1637.2|49
1754477400000|2025-08-06 10:50:00|1641.7|1638.7|1642.7|1639.7|1643.2|1640.2|1641.7|1638.7|51
1754477700000|2025-08-06 10:55:00|1643|1640|1640.7|1637.7|1643|1640|1640.7|1637.7|94
1754478000000|2025-08-06 11:00:00|1640.2|1637.2|1638.2|1635.2|1640.7|1637.7|1638.2|1635.2|250
1754478300000|2025-08-06 11:05:00|1638.7|1635.7|1637.7|1634.7|1638.7|1635.7|1637.7|1634.7|151
1754478600000|2025-08-06 11:10:00|1638|1635|1637.7|1634.7|1638|1635|1637.7|1634.7|122
1754478900000|2025-08-06 11:15:00|1637|1634|1637|1634|1637|1634|1636.7|1633.7|196
1754479200000|2025-08-06 11:20:00|1636.7|1633.7|1634|1631|1637|1634|1634|1631|383
1754479500000|2025-08-06 11:25:00|1633.2|1630.2|1633|1630|1634.2|1631.2|1633|1630|62
1754479800000|2025-08-06 11:30:00|1633.2|1630.2|1631.2|1628.2|1633.2|1630.2|1631.2|1628.2|57
1754480100000|2025-08-06 11:35:00|1630.2|1627.2|1631.4|1628.4|1631.4|1628.4|1630.2|1627.2|103
1754480400000|2025-08-06 11:40:00|1631.2|1628.2|1632.2|1629.2|1632.2|1629.2|1630.4|1627.4|91
1754480700000|2025-08-06 11:45:00|1632.4|1629.4|1632.2|1629.2|1632.4|1629.4|1632.2|1629.2|46
1754481000000|2025-08-06 11:50:00|1632.8|1629.8|1632.2|1629.2|1633.2|1630.2|1632.2|1629.2|81
1754481300000|2025-08-06 11:55:00|1632.4|1629.4|1633.2|1630.2|1634.2|1631.2|1632.4|1629.4|96
1754481600000|2025-08-06 12:00:00|1633.4|1630.4|1635.2|1632.2|1636.2|1633.2|1633.2|1630.2|317
1754481900000|2025-08-06 12:05:00|1636|1633|1640|1637|1640.8|1637.8|1636|1633|135
1754482200000|2025-08-06 12:10:00|1640.2|1637.2|1635.4|1632.4|1640.8|1637.8|1634.8|1631.8|653
1754482500000|2025-08-06 12:15:00|1635.9|1632.9|1637.2|1634.2|1637.2|1634.2|1635.2|1632.2|132
1754482800000|2025-08-06 12:20:00|1638.2|1635.2|1635.4|1632.4|1638.2|1635.2|1635.4|1632.4|248
1754483100000|2025-08-06 12:25:00|1636|1633|1635.2|1632.2|1637.2|1634.2|1635.2|1632.2|111
1754483400000|2025-08-06 12:30:00|1635.8|1632.8|1633.7|1630.7|1635.8|1632.8|1633.2|1630.2|126
1754483700000|2025-08-06 12:35:00|1633.4|1630.4|1634.2|1631.2|1634.2|1631.2|1633.2|1630.2|105
1754484000000|2025-08-06 12:40:00|1633.2|1630.2|1633.2|1630.2|1633.2|1630.2|1633.2|1630.2|90
1754484300000|2025-08-06 12:45:00|1633.5|1630.5|1633.2|1630.2|1634.2|1631.2|1633.2|1630.2|73
1754484600000|2025-08-06 12:50:00|1632.8|1629.8|1633.2|1630.2|1633.2|1630.2|1632.2|1629.2|251
1754484900000|2025-08-06 12:55:00|1633|1630|1633.2|1630.2|1633.2|1630.2|1633|1630|94
1754485200000|2025-08-06 13:00:00|1633.5|1630.5|1632.2|1629.2|1633.5|1630.5|1632.2|1629.2|165
1754485500000|2025-08-06 13:05:00|1630.2|1627.2|1630.2|1627.2|1631.2|1628.2|1630.2|1627.2|560
1754485800000|2025-08-06 13:10:00|1630.5|1627.5|1631.5|1628.5|1631.7|1628.7|1630.5|1627.5|239
1754486100000|2025-08-06 13:15:00|1631.7|1628.7|1631.2|1628.2|1631.7|1628.7|1631.2|1628.2|65
1754486400000|2025-08-06 13:20:00|1630.7|1627.7|1632.7|1629.7|1632.7|1629.7|1630.7|1627.7|722
1754486700000|2025-08-06 13:25:00|1632.5|1629.5|1633.3|1630.3|1633.3|1630.3|1632.3|1629.3|191
1754487000000|2025-08-06 13:30:00|1633|1630|1633.3|1630.3|1633.5|1630.5|1632.5|1629.5|209
1754487300000|2025-08-06 13:35:00|1634.3|1631.3|1637.3|1634.3|1638.3|1635.3|1633.3|1630.3|559
1754487600000|2025-08-06 13:40:00|1637|1634|1634.8|1631.8|1637.3|1634.3|1634.8|1631.8|189
1754487900000|2025-08-06 13:45:00|1635|1632|1638.8|1635.8|1638.8|1635.8|1633.8|1630.8|160
1754488200000|2025-08-06 13:50:00|1639.3|1636.3|1643.8|1640.8|1644.8|1641.8|1639.3|1636.3|380
1754488500000|2025-08-06 13:55:00|1643|1640|1641.8|1638.8|1643.8|1640.8|1641.8|1638.8|252
1754488800000|2025-08-06 14:00:00|1640.8|1637.8|1637.8|1634.8|1640.8|1637.8|1637.8|1634.8|668
1754489100000|2025-08-06 14:05:00|1635.8|1632.8|1634.8|1631.8|1636.3|1633.3|1634.8|1631.8|260
1754489400000|2025-08-06 14:10:00|1634.3|1631.3|1635.8|1632.8|1635.8|1632.8|1634.3|1631.3|265
1754489700000|2025-08-06 14:15:00|1635.1|1632.1|1635.8|1632.8|1635.8|1632.8|1634.8|1631.8|123
1754490000000|2025-08-06 14:20:00|1636.8|1633.8|1636.8|1633.8|1636.8|1633.8|1635.8|1632.8|193
1754490300000|2025-08-06 14:25:00|1635.8|1632.8|1635.8|1632.8|1636.8|1633.8|1635.8|1632.8|169
1754490600000|2025-08-06 14:30:00|1635.6|1632.6|1636.8|1633.8|1636.8|1633.8|1635.1|1632.1|220
1754490900000|2025-08-06 14:35:00|1637.8|1634.8|1638.8|1635.8|1638.8|1635.8|1636.8|1633.8|200
1754491200000|2025-08-06 14:40:00|1637.7|1634.7|1635.8|1632.8|1637.7|1634.7|1635.8|1632.8|187
1754491500000|2025-08-06 14:45:00|1634.8|1631.8|1634.8|1631.8|1634.8|1631.8|1634.8|1631.8|147
1754491800000|2025-08-06 14:50:00|1633.8|1630.8|1633.9|1630.9|1633.9|1630.9|1633.8|1630.8|135
1754492100000|2025-08-06 14:55:00|1634.9|1631.9|1635.9|1632.9|1635.9|1632.9|1634.9|1631.9|154
1754492400000|2025-08-06 15:00:00|1636.9|1633.9|1634.9|1631.9|1636.9|1633.9|1632.9|1629.9|241
1754492700000|2025-08-06 15:05:00|1635.1|1632.1|1635.9|1632.9|1635.9|1632.9|1635.1|1632.1|85
1754493000000|2025-08-06 15:10:00|1636.9|1633.9|1636.9|1633.9|1636.9|1633.9|1636.9|1633.9|235
1754493300000|2025-08-06 15:15:00|1635.9|1632.9|1636.9|1633.9|1636.9|1633.9|1635.9|1632.9|182
1754493600000|2025-08-06 15:20:00|1637.9|1634.9|1634.9|1631.9|1637.9|1634.9|1633.9|1630.9|267
1754493900000|2025-08-06 15:25:00|1633.9|1630.9|1633.9|1630.9|1633.9|1630.9|1633.9|1630.9|108
1754494200000|2025-08-06 15:30:00|1634.4|1631.4|1638.9|1635.9|1639.9|1636.9|1634.4|1631.4|625
1754494500000|2025-08-06 15:35:00|1639.1|1636.1|1637.2|1634.2|1639.4|1636.4|1635.4|1632.4|414
1754494800000|2025-08-06 15:40:00|1637.4|1634.4|1638.4|1635.4|1639.4|1636.4|1636.4|1633.4|221
1754495100000|2025-08-06 15:45:00|1639.4|1636.4|1638.4|1635.4|1639.4|1636.4|1638.4|1635.4|110
1754495400000|2025-08-06 15:50:00|1638.9|1635.9|1638.4|1635.4|1639.4|1636.4|1638.4|1635.4|166
1754495700000|2025-08-06 15:55:00|1637.9|1634.9|1637.4|1634.4|1637.9|1634.9|1636.4|1633.4|144
1754496000000|2025-08-06 16:00:00|1638.4|1635.4|1637.4|1634.4|1639.4|1636.4|1636.4|1633.4|369
1754496300000|2025-08-06 16:05:00|1637.9|1634.9|1636.9|1633.9|1637.9|1634.9|1635.9|1632.9|770
1754496600000|2025-08-06 16:10:00|1635.9|1632.9|1634.9|1631.9|1635.9|1632.9|1634.9|1631.9|66
1754496900000|2025-08-06 16:15:00|1635.9|1632.9|1634.9|1631.9|1635.9|1632.9|1634.9|1631.9|229
1754497200000|2025-08-06 16:20:00|||||||||87
1754497500000|2025-08-06 16:25:00|1633.9|1630.9|1633.9|1630.9|1633.9|1630.9|1633.9|1630.9|140
1754497800000|2025-08-06 16:30:00|1633.1|1630.1|1633.3|1630.3|1633.3|1630.3|1631.3|1628.3|619
1754498100000|2025-08-06 16:35:00|1632.3|1629.3|1632.3|1629.3|1632.3|1629.3|1632.3|1629.3|406
1754498400000|2025-08-06 16:40:00|1631.8|1628.8|1630.8|1627.8|1632.3|1629.3|1630.8|1627.8|647
1754498700000|2025-08-06 16:45:00|1631.8|1628.8|1631.8|1628.8|1633.3|1630.3|1631.3|1628.3|823
1754499000000|2025-08-06 16:50:00|1631.2|1628.2|1633.8|1630.8|1633.8|1630.8|1630.8|1627.8|4765
1754499300000|2025-08-06 16:55:00|1634|1631|1634.8|1631.8|1635.8|1632.8|1634|1631|803
1754551800000|2025-08-07 07:30:00|1637.7|1634.7|1631.7|1628.7|1642.7|1636.9|1631.2|1628.2|480
1754552100000|2025-08-07 07:35:00|1632.2|1629.2|1631.5|1628.5|1633.5|1630.5|1631.2|1628.2|142
1754552400000|2025-08-07 07:40:00|1632.5|1629.5|1632.7|1629.7|1633.5|1630.5|1631.5|1628.5|159
1754552700000|2025-08-07 07:45:00|1632.5|1629.5|1631.2|1628.2|1632.5|1629.5|1631.2|1628.2|155
1754553000000|2025-08-07 07:50:00|1631.5|1628.5|1629.5|1626.5|1631.5|1628.5|1628.2|1625.2|169
1754553300000|2025-08-07 07:55:00|1629.2|1626.2|1628.5|1625.5|1629.7|1626.7|1628.5|1625.5|109
1754553600000|2025-08-07 08:00:00|1628.2|1625.2|1631.2|1628.2|1631.2|1628.2|1627.7|1624.7|363
1754553900000|2025-08-07 08:05:00|1632.2|1629.2|1631.2|1628.2|1632.5|1629.5|1631.2|1628.2|100
1754554200000|2025-08-07 08:10:00|1631.5|1628.5|1633.2|1630.2|1633.2|1630.2|1631.2|1628.2|52
1754554500000|2025-08-07 08:15:00|1632.5|1629.5|1632.5|1629.5|1633.2|1630.2|1632.2|1629.2|32
1754554800000|2025-08-07 08:20:00|1632.2|1629.2|1635.2|1632.2|1635.2|1632.2|1632.2|1629.2|96
1754555100000|2025-08-07 08:25:00|1635|1632|1635.3|1632.3|1635.3|1632.3|1634.7|1631.7|23
1754555400000|2025-08-07 08:30:00|1634.3|1631.3|1634.3|1631.3|1634.3|1631.3|1634.3|1631.3|62
1754555700000|2025-08-07 08:35:00|1635.3|1632.3|1635.3|1632.3|1635.3|1632.3|1635.3|1632.3|69
1754556000000|2025-08-07 08:40:00|1636.3|1633.3|1635.3|1632.3|1636.3|1633.3|1635.3|1632.3|83
1754556300000|2025-08-07 08:45:00|1637.3|1634.3|1637.3|1634.3|1637.3|1634.3|1637|1634|34
1754556600000|2025-08-07 08:50:00|||||||||13
1754556900000|2025-08-07 08:55:00|1637.5|1634.5|1638.3|1635.3|1638.7|1635.7|1637.3|1634.3|73
1754557200000|2025-08-07 09:00:00|1638.5|1635.5|1643.3|1640.3|1644.7|1641.7|1638.3|1635.3|202
1754557500000|2025-08-07 09:05:00|1643.7|1640.7|1644.5|1641.5|1646.3|1643.3|1643.5|1640.5|225
1754557800000|2025-08-07 09:10:00|1644.3|1641.3|1643.5|1640.5|1645.3|1642.3|1643.3|1640.3|86
1754558100000|2025-08-07 09:15:00|1643.3|1640.3|1641.5|1638.5|1643.5|1640.5|1641.5|1638.5|27
1754558400000|2025-08-07 09:20:00|1641.7|1638.7|1642.3|1639.3|1643.3|1640.3|1640.5|1637.5|125
1754558700000|2025-08-07 09:25:00|1642.5|1639.5|1645.3|1642.3|1645.3|1642.3|1642.5|1639.5|65
1754559000000|2025-08-07 09:30:00|1645.7|1642.7|1645.3|1642.3|1646.3|1643.3|1644.3|1641.3|178
1754559300000|2025-08-07 09:35:00|1644.7|1641.7|1645.5|1642.5|1646.3|1643.3|1644.3|1641.3|72
1754559600000|2025-08-07 09:40:00|1645.3|1642.3|1645.3|1642.3|1646.3|1643.3|1644.5|1641.5|82
1754559900000|2025-08-07 09:45:00|1645.5|1642.5|1646.3|1643.3|1646.5|1643.5|1645.3|1642.3|133
1754560200000|2025-08-07 09:50:00|1646.5|1643.5|1648.5|1645.5|1649.3|1646.3|1645.5|1642.5|267
1754560500000|2025-08-07 09:55:00|1648.3|1645.3|1647.5|1644.5|1648.3|1645.3|1647.3|1644.3|62
1754560800000|2025-08-07 10:00:00|1647.8|1644.8|1648.5|1645.5|1649.3|1646.3|1647.5|1644.5|49
1754561100000|2025-08-07 10:05:00|1649|1646|1649.3|1646.3|1649.5|1646.5|1648.3|1645.3|98
1754561400000|2025-08-07 10:10:00|1649.5|1646.5|1649.3|1646.3|1650.8|1647.8|1648.8|1645.8|581
1754561700000|2025-08-07 10:15:00|1649.5|1646.5|1648.8|1645.8|1649.8|1646.8|1648.8|1645.8|59
1754562000000|2025-08-07 10:20:00|1648.5|1645.5|1648.8|1645.8|1649.3|1646.3|1648.3|1645.3|45
1754562300000|2025-08-07 10:25:00|1648.3|1645.3|1649.3|1646.3|1649.5|1646.5|1648.3|1645.3|24
1754562600000|2025-08-07 10:30:00|1649.5|1646.5|1650.8|1647.8|1650.8|1647.8|1649.5|1646.5|49
1754562900000|2025-08-07 10:35:00|1650.5|1647.5|1650.5|1647.5|1650.8|1647.8|1650.3|1647.3|116
1754563200000|2025-08-07 10:40:00|1650.8|1647.8|1650.5|1647.5|1650.8|1647.8|1650.3|1647.3|55
1754563500000|2025-08-07 10:45:00|1650.8|1647.8|1651.8|1648.8|1652.3|1649.3|1650.5|1647.5|387
1754563800000|2025-08-07 10:50:00|1651.5|1648.5|1652.3|1649.3|1652.3|1649.3|1651.5|1648.5|45
1754564100000|2025-08-07 10:55:00|1652.5|1649.5|1652.3|1649.3|1652.5|1649.5|1652|1649|104
1754564400000|2025-08-07 11:00:00|1652.8|1649.8|1654.6|1651.6|1655.3|1652.3|1652.8|1649.8|492
1754564700000|2025-08-07 11:05:00|1654.3|1651.3|1654.6|1651.6|1655.3|1652.3|1654.3|1651.3|205
1754565000000|2025-08-07 11:10:00|1654.3|1651.3|1655.3|1652.3|1655.3|1652.3|1654.3|1651.3|190
1754565300000|2025-08-07 11:15:00|1655.6|1652.6|1656.3|1653.3|1656.3|1653.3|1655.3|1652.3|211
1754565600000|2025-08-07 11:20:00|1655.6|1652.6|1654.6|1651.6|1655.6|1652.6|1653.3|1650.3|67
1754565900000|2025-08-07 11:25:00|1654.3|1651.3|1651.6|1648.6|1655.1|1652.1|1651.6|1648.6|142
1754566200000|2025-08-07 11:30:00|1651.3|1648.3|1649.8|1646.8|1651.6|1648.6|1649.6|1646.6|62
1754566500000|2025-08-07 11:35:00|1650.3|1647.3|1653.3|1650.3|1654.1|1651.1|1650.3|1647.3|45
1754566800000|2025-08-07 11:40:00|1654.3|1651.3|1653.6|1650.6|1654.3|1651.3|1652.6|1649.6|108
1754567100000|2025-08-07 11:45:00|1653.8|1650.8|1654.4|1651.4|1654.4|1651.4|1653.6|1650.6|34
1754567400000|2025-08-07 11:50:00|1655.4|1652.4|1654.4|1651.4|1655.4|1652.4|1653.4|1650.4|76
1754567700000|2025-08-07 11:55:00|1655.4|1652.4|1654.4|1651.4|1655.4|1652.4|1654.4|1651.4|60
1754568000000|2025-08-07 12:00:00|1654.9|1651.9|1651.9|1648.9|1657.9|1654.9|1651.9|1648.9|832
1754568300000|2025-08-07 12:05:00|1652.1|1649.1|1655.1|1652.1|1655.9|1652.9|1650.9|1647.9|362
1754568600000|2025-08-07 12:10:00|1654.4|1651.4|1652.4|1649.4|1654.4|1651.4|1652.4|1649.4|281
1754568900000|2025-08-07 12:15:00|1651.9|1648.9|1654.1|1651.1|1655.4|1652.4|1651.9|1648.9|314
1754569200000|2025-08-07 12:20:00|1655.1|1652.1|1654.4|1651.4|1655.9|1652.9|1653.9|1650.9|338
1754569500000|2025-08-07 12:25:00|1654.9|1651.9|1653.1|1650.1|1654.9|1651.9|1652.4|1649.4|533
1754569800000|2025-08-07 12:30:00|1652.4|1649.4|1651.9|1648.9|1652.4|1649.4|1650.1|1647.1|453
1754570100000|2025-08-07 12:35:00|1651.1|1648.1|1653.9|1650.9|1653.9|1650.9|1651.1|1648.1|135
1754570400000|2025-08-07 12:40:00|||||||||76
1754570700000|2025-08-07 12:45:00|1654.5|1651.5|1653.9|1650.9|1654.9|1651.9|1652.9|1649.9|152
1754571000000|2025-08-07 12:50:00|1652.9|1649.9|1653.9|1650.9|1653.9|1650.9|1651.9|1648.9|122
1754571300000|2025-08-07 12:55:00|||||||||118
1754571600000|2025-08-07 13:00:00|1652.9|1649.9|1646.9|1643.9|1652.9|1649.9|1646.9|1643.9|349
1754571900000|2025-08-07 13:05:00|1647.4|1644.4|1646.9|1643.9|1648.9|1645.9|1646.9|1643.9|203
1754572200000|2025-08-07 13:10:00|1645.9|1642.9|1646.9|1643.9|1646.9|1643.9|1645.9|1642.9|81
1754572500000|2025-08-07 13:15:00|1647.9|1644.9|1649.9|1646.9|1649.9|1646.9|1647.9|1644.9|184
1754572800000|2025-08-07 13:20:00|1649.4|1646.4|1647.9|1644.9|1649.9|1646.9|1647.9|1644.9|208
1754573100000|2025-08-07 13:25:00|1647.7|1644.7|1646.9|1643.9|1648.9|1645.9|1646.2|1643.2|352
1754573400000|2025-08-07 13:30:00|1646.2|1643.2|1642.4|1639.4|1646.2|1643.2|1642.4|1639.4|310
1754573700000|2025-08-07 13:35:00|1642.9|1639.9|1644|1641|1645|1642|1642.9|1639.9|259
1754574000000|2025-08-07 13:40:00|1645|1642|1644|1641|1646.2|1643.2|1644|1641|270
1754574300000|2025-08-07 13:45:00|1643|1640|1642|1639|1643|1640|1642|1639|197
1754574600000|2025-08-07 13:50:00|1641.2|1638.2|1642|1639|1642|1639|1641|1638|197
1754574900000|2025-08-07 13:55:00|1643|1640|1643|1640|1643|1640|1642|1639|259
1754575200000|2025-08-07 14:00:00|1642.2|1639.2|1645|1642|1645|1642|1642.2|1639.2|142
1754575500000|2025-08-07 14:05:00|1646|1643|1644|1641|1647|1644|1643.4|1640.4|290
1754575800000|2025-08-07 14:10:00|1643.2|1640.2|1642|1639|1643.2|1640.2|1641|1638|258
1754576100000|2025-08-07 14:15:00|1641|1638|1636.4|1633.4|1642|1639|1636.4|1633.4|581
1754576400000|2025-08-07 14:20:00|1635.4|1632.4|1634.4|1631.4|1636|1633|1634.4|1631.4|441
1754576700000|2025-08-07 14:25:00|1635|1632|1634.4|1631.4|1635.4|1632.4|1634.4|1631.4|373
1754577000000|2025-08-07 14:30:00|1634.2|1631.2|1633.4|1630.4|1634.2|1631.2|1633|1630|244
1754577300000|2025-08-07 14:35:00|1633.2|1630.2|1633.2|1630.2|1633.4|1630.4|1632.4|1629.4|90
1754577600000|2025-08-07 14:40:00|1632.4|1629.4|1633.4|1630.4|1633.4|1630.4|1632.4|1629.4|132
1754577900000|2025-08-07 14:45:00|1633.2|1630.2|1634.4|1631.4|1635.2|1632.2|1632.4|1629.4|245
1754578200000|2025-08-07 14:50:00|1635.2|1632.2|1634.4|1631.4|1635.2|1632.2|1634.4|1631.4|103
1754578500000|2025-08-07 14:55:00|||||||||125
1754578800000|2025-08-07 15:00:00|1635.4|1632.4|1635.4|1632.4|1635.4|1632.4|1634.4|1631.4|172
1754579100000|2025-08-07 15:05:00|1635.2|1632.2|1637.4|1634.4|1637.4|1634.4|1634.4|1631.4|183
1754579400000|2025-08-07 15:10:00|1638|1635|1639.5|1636.5|1639.5|1636.5|1638|1635|111
1754579700000|2025-08-07 15:15:00|1638.5|1635.5|1634.9|1631.9|1638.5|1635.5|1634.7|1631.7|841
1754580000000|2025-08-07 15:20:00|1635.5|1632.5|1633.9|1630.9|1635.5|1632.5|1633.9|1630.9|210
1754580300000|2025-08-07 15:25:00|1634.5|1631.5|1633.7|1630.7|1634.9|1631.9|1633.5|1630.5|125
1754580600000|2025-08-07 15:30:00|1633.9|1630.9|1636.7|1633.7|1636.7|1633.7|1632.9|1629.9|180
1754580900000|2025-08-07 15:35:00|1636.5|1633.5|1634.9|1631.9|1636.5|1633.5|1634.7|1631.7|228
1754581200000|2025-08-07 15:40:00|1634.5|1631.5|1633.9|1630.9|1634.7|1631.7|1633.9|1630.9|63
1754581500000|2025-08-07 15:45:00|1632.9|1629.9|1633.5|1630.5|1633.9|1630.9|1632.9|1629.9|350
1754581800000|2025-08-07 15:50:00|1633.7|1630.7|1632.9|1629.9|1633.9|1630.9|1632.9|1629.9|83
1754582100000|2025-08-07 15:55:00|1633.5|1630.5|1634.7|1631.7|1634.9|1631.9|1632.9|1629.9|190
1754582400000|2025-08-07 16:00:00|1634.9|1631.9|1636.5|1633.5|1636.5|1633.5|1634.9|1631.9|109
1754582700000|2025-08-07 16:05:00|1636.7|1633.7|1639.7|1636.7|1639.7|1636.7|1636.5|1633.5|330
1754583000000|2025-08-07 16:10:00|1639.9|1636.9|1640.7|1637.7|1640.9|1637.9|1639.9|1636.9|79
1754583300000|2025-08-07 16:15:00|1640.9|1637.9|1639.5|1636.5|1640.9|1637.9|1639.5|1636.5|121
1754583600000|2025-08-07 16:20:00|1639.7|1636.7|1637.7|1634.7|1639.9|1636.9|1637.7|1634.7|77
1754583900000|2025-08-07 16:25:00|1637.9|1634.9|1637.9|1634.9|1638.7|1635.7|1637.9|1634.9|182
1754584200000|2025-08-07 16:30:00|1637.5|1634.5|1637.7|1634.7|1638.2|1635.2|1637.5|1634.5|302
1754584500000|2025-08-07 16:35:00|1637.9|1634.9|1638.5|1635.5|1638.9|1635.9|1637.7|1634.7|167
1754584800000|2025-08-07 16:40:00|1638.9|1635.9|1637.9|1634.9|1638.9|1635.9|1637.9|1634.9|162
1754585100000|2025-08-07 16:45:00|1637.5|1634.5|1637.5|1634.5|1638.5|1635.5|1636.2|1633.2|493
1754585400000|2025-08-07 16:50:00|1637|1634|1634|1631|1637.5|1634.5|1632|1629|5072
1754585700000|2025-08-07 16:55:00|1634.2|1631.2|1635.4|1632.4|1636.4|1633.4|1633.2|1630.2|2496
1754586000000|2025-08-07 17:00:00|1635.6|1632.6|1635.6|1632.6|1635.6|1632.6|1635.6|1632.6|0
1754638200000|2025-08-08 07:30:00|1635.1|1632.1|1635.9|1632.9|1638.9|1635.9|1634.8|1631.8|365
1754638500000|2025-08-08 07:35:00|1636.1|1633.1|1635.9|1632.9|1636.9|1633.9|1635.4|1632.4|102
1754638800000|2025-08-08 07:40:00|||||||||30
1754639100000|2025-08-08 07:45:00|1637.4|1634.4|1637.9|1634.9|1638.9|1635.9|1636.9|1633.9|161
1754639400000|2025-08-08 07:50:00|1638.4|1635.4|1638.9|1635.9|1639.6|1636.6|1638.4|1635.4|52
1754639700000|2025-08-08 07:55:00|1638.4|1635.4|1637.9|1634.9|1638.6|1635.6|1636.9|1633.9|51
1754640000000|2025-08-08 08:00:00|1638.4|1635.4|1636.9|1633.9|1638.9|1635.9|1636.9|1633.9|37
1754640300000|2025-08-08 08:05:00|1636.1|1633.1|1635.9|1632.9|1636.6|1633.6|1635.9|1632.9|71
1754640600000|2025-08-08 08:10:00|||||||||12
1754640900000|2025-08-08 08:15:00|1636.4|1633.4|1637.9|1634.9|1637.9|1634.9|1636.4|1633.4|24
1754641200000|2025-08-08 08:20:00|1637.6|1634.6|1637.9|1634.9|1637.9|1634.9|1637.6|1634.6|17
1754641500000|2025-08-08 08:25:00|||||||||10
1754641800000|2025-08-08 08:30:00|1637.7|1634.7|1638.9|1635.9|1638.9|1635.9|1637.7|1634.7|14
1754642100000|2025-08-08 08:35:00|1638.7|1635.7|1636.9|1633.9|1638.7|1635.7|1636.9|1633.9|83
1754642400000|2025-08-08 08:40:00|1637.3|1634.3|1638.9|1635.9|1638.9|1635.9|1637.3|1634.3|85
1754642700000|2025-08-08 08:45:00|1639.9|1636.9|1639.9|1636.9|1640.9|1637.9|1639.7|1636.7|85
1754643000000|2025-08-08 08:50:00|1639.7|1636.7|1638.9|1635.9|1639.9|1636.9|1638.9|1635.9|34
1754643300000|2025-08-08 08:55:00|1638.7|1635.7|1638.9|1635.9|1638.9|1635.9|1638.7|1635.7|16
1754643600000|2025-08-08 09:00:00|1639.9|1636.9|1638.9|1635.9|1639.9|1636.9|1638.7|1635.7|41
1754643900000|2025-08-08 09:05:00|1639.9|1636.9|1639.9|1636.9|1639.9|1636.9|1639.4|1636.4|61
1754644200000|2025-08-08 09:10:00|1640.7|1637.7|1640.7|1637.7|1640.9|1637.9|1639.9|1636.9|45
1754644500000|2025-08-08 09:15:00|1640.9|1637.9|1643.7|1640.7|1643.7|1640.7|1640.9|1637.9|58
1754644800000|2025-08-08 09:20:00|1643.9|1640.9|1644.9|1641.9|1644.9|1641.9|1643.7|1640.7|56
1754645100000|2025-08-08 09:25:00|1644.7|1641.7|1645.9|1642.9|1646.9|1643.9|1644.7|1641.7|91
1754645400000|2025-08-08 09:30:00|1646.7|1643.7|1646.9|1643.9|1647.7|1644.7|1646.1|1643.1|211
1754645700000|2025-08-08 09:35:00|1647.5|1644.5|1646.7|1643.7|1647.5|1644.5|1646.5|1643.5|85
1754646000000|2025-08-08 09:40:00|1646.9|1643.9|1646.9|1643.9|1647.5|1644.5|1646.7|1643.7|47
1754646300000|2025-08-08 09:45:00|1647.2|1644.2|1648.9|1645.9|1651.2|1648.2|1646.9|1643.9|528
1754646600000|2025-08-08 09:50:00|1649.2|1646.2|1648.9|1645.9|1649.5|1646.5|1648.5|1645.5|81
1754646900000|2025-08-08 09:55:00|1648.7|1645.7|1650.5|1647.5|1650.5|1647.5|1648.7|1645.7|53
1754647200000|2025-08-08 10:00:00|1650.7|1647.7|1649.7|1646.7|1650.7|1647.7|1648.9|1645.9|90
1754647500000|2025-08-08 10:05:00|1649.9|1646.9|1650.5|1647.5|1650.9|1647.9|1649.2|1646.2|55
1754647800000|2025-08-08 10:10:00|1650.9|1647.9|1650.7|1647.7|1651.5|1648.5|1650.5|1647.5|114
1754648100000|2025-08-08 10:15:00|1650.9|1647.9|1650.5|1647.5|1651.2|1648.2|1650.5|1647.5|7
1754648400000|2025-08-08 10:20:00|1649.7|1646.7|1649.5|1646.5|1649.7|1646.7|1648.5|1645.5|76
1754648700000|2025-08-08 10:25:00|1650.5|1647.5|1650.7|1647.7|1650.7|1647.7|1649.7|1646.7|59
1754649000000|2025-08-08 10:30:00|1650.5|1647.5|1650.7|1647.7|1650.9|1647.9|1650.5|1647.5|33
1754649300000|2025-08-08 10:35:00|1650.5|1647.5|1649.9|1646.9|1650.9|1647.9|1649.9|1646.9|27
1754649600000|2025-08-08 10:40:00|1649.7|1646.7|1649.5|1646.5|1649.7|1646.7|1649.5|1646.5|11
1754649900000|2025-08-08 10:45:00|1649.7|1646.7|1650.7|1647.7|1650.9|1647.9|1649.7|1646.7|52
1754650200000|2025-08-08 10:50:00|1650.5|1647.5|1650.5|1647.5|1650.7|1647.7|1650.5|1647.5|17
1754650500000|2025-08-08 10:55:00|1650.7|1647.7|1650.5|1647.5|1650.7|1647.7|1650|1647|15
1754650800000|2025-08-08 11:00:00|1650.7|1647.7|1648|1645|1650.7|1647.7|1648|1645|54
1754651100000|2025-08-08 11:05:00|1647.7|1644.7|1647.5|1644.5|1647.7|1644.7|1646.7|1643.7|96
1754651400000|2025-08-08 11:10:00|1646.5|1643.5|1646.7|1643.7|1646.7|1643.7|1645.7|1642.7|28
1754651700000|2025-08-08 11:15:00|1647|1644|1647.7|1644.7|1648.2|1645.2|1646.7|1643.7|187
1754652000000|2025-08-08 11:20:00|1648|1645|1647|1644|1648|1645|1646.7|1643.7|78
1754652300000|2025-08-08 11:25:00|1646.7|1643.7|1645.7|1642.7|1647|1644|1645|1642|96
1754652600000|2025-08-08 11:30:00|1646|1643|1645|1642|1646|1643|1645|1642|38
1754652900000|2025-08-08 11:35:00|1645.2|1642.2|1645|1642|1645.7|1642.7|1645|1642|27
1754653200000|2025-08-08 11:40:00|1645.7|1642.7|1646|1643|1646.5|1643.5|1645.5|1642.5|40
1754653500000|2025-08-08 11:45:00|1646.5|1643.5|1644.5|1641.5|1646.5|1643.5|1644.5|1641.5|16
1754653800000|2025-08-08 11:50:00|1643.8|1640.8|1644.5|1641.5|1644.5|1641.5|1643.5|1640.5|105
1754654100000|2025-08-08 11:55:00|1644.8|1641.8|1645|1642|1645.5|1642.5|1644.8|1641.8|28
1754654400000|2025-08-08 12:00:00|1644.8|1641.8|1643.5|1640.5|1645.3|1642.3|1641.5|1638.5|258
1754654700000|2025-08-08 12:05:00|1644.3|1641.3|1645.5|1642.5|1645.5|1642.5|1644.3|1641.3|40
1754655000000|2025-08-08 12:10:00|1645|1642|1645.5|1642.5|1646.5|1643.5|1644.5|1641.5|210
1754655300000|2025-08-08 12:15:00|1646.1|1643.1|1649.5|1646.5|1649.8|1646.8|1646.1|1643.1|234
1754655600000|2025-08-08 12:20:00|1648.5|1645.5|1649.5|1646.5|1649.8|1646.8|1648.5|1645.5|144
1754655900000|2025-08-08 12:25:00|1649.8|1646.8|1649.8|1646.8|1651.5|1648.5|1649.5|1646.5|132
1754656200000|2025-08-08 12:30:00|1649.5|1646.5|1650.5|1647.5|1651.3|1648.3|1649.5|1646.5|132
1754656500000|2025-08-08 12:35:00|1650.8|1647.8|1649.8|1646.8|1651.5|1648.5|1649.5|1646.5|58
1754656800000|2025-08-08 12:40:00|1650.5|1647.5|1653.5|1650.5|1653.5|1650.5|1650.5|1647.5|657
1754657100000|2025-08-08 12:45:00|1652.5|1649.5|1653.5|1650.5|1654.5|1651.5|1652.5|1649.5|178
1754657400000|2025-08-08 12:50:00|1653|1650|1654.6|1651.6|1654.6|1651.6|1652.8|1649.8|83
1754657700000|2025-08-08 12:55:00|1655.6|1652.6|1655.6|1652.6|1655.6|1652.6|1655.6|1652.6|91
1754658000000|2025-08-08 13:00:00|1654.6|1651.6|1650.6|1647.6|1655.6|1652.6|1650.6|1647.6|225
1754658300000|2025-08-08 13:05:00|1650.8|1647.8|1653.1|1650.1|1653.1|1650.1|1649|1646|834
1754658600000|2025-08-08 13:10:00|1653.3|1650.3|1652.3|1649.3|1654.6|1651.6|1651.6|1648.6|156
1754658900000|2025-08-08 13:15:00|1652.1|1649.1|1653.3|1650.3|1654.1|1651.1|1651.6|1648.6|539
1754659200000|2025-08-08 13:20:00|1653.6|1650.6|1655.3|1652.3|1655.3|1652.3|1653.3|1650.3|100
1754659500000|2025-08-08 13:25:00|1655.6|1652.6|1655.1|1652.1|1656.3|1653.3|1654.6|1651.6|147
1754659800000|2025-08-08 13:30:00|1655.3|1652.3|1654.1|1651.1|1655.6|1652.6|1650.6|1647.6|464
1754660100000|2025-08-08 13:35:00|1654.3|1651.3|1659.1|1656.1|1660.1|1657.1|1654.1|1651.1|631
1754660400000|2025-08-08 13:40:00|1658.6|1655.6|1660.1|1657.1|1661.1|1658.1|1658.1|1655.1|284
1754660700000|2025-08-08 13:45:00|1661.1|1658.1|1660.3|1657.3|1661.1|1658.1|1659.1|1656.1|283
1754661000000|2025-08-08 13:50:00|1660.1|1657.1|1660.1|1657.1|1660.3|1657.3|1660.1|1657.1|189
1754661300000|2025-08-08 13:55:00|1660.4|1657.4|1660.1|1657.1|1661.1|1658.1|1660.1|1657.1|626
1754661600000|2025-08-08 14:00:00|1659.4|1656.4|1661.7|1658.7|1665.7|1662.7|1659.1|1656.1|958
1754661900000|2025-08-08 14:05:00|1661.9|1658.9|1662.7|1659.7|1665.7|1662.7|1660.9|1657.9|1131
1754662200000|2025-08-08 14:10:00|1661.7|1658.7|1659.7|1656.7|1661.7|1658.7|1656.9|1653.9|772
1754662500000|2025-08-08 14:15:00|1659.2|1656.2|1660.7|1657.7|1660.7|1657.7|1658.9|1655.9|205
1754662800000|2025-08-08 14:20:00|1659.7|1656.7|1660.7|1657.7|1660.7|1657.7|1659.7|1656.7|198
1754663100000|2025-08-08 14:25:00|1659.7|1656.7|1658.7|1655.7|1659.7|1656.7|1656.7|1653.7|380
1754663400000|2025-08-08 14:30:00|1659.2|1656.2|1657.9|1654.9|1659.7|1656.7|1657.1|1654.1|349
1754663700000|2025-08-08 14:35:00|1658.1|1655.1|1660.7|1657.7|1660.7|1657.7|1657.7|1654.7|123
1754664000000|2025-08-08 14:40:00|1659.9|1656.9|1658.9|1655.9|1660.4|1657.4|1658.7|1655.7|193
1754664300000|2025-08-08 14:45:00|1658.7|1655.7|1658.7|1655.7|1659.1|1656.1|1657.7|1654.7|170
1754664600000|2025-08-08 14:50:00|1658.1|1655.1|1657.7|1654.7|1658.4|1655.4|1657.1|1654.1|311
1754664900000|2025-08-08 14:55:00|1656.9|1653.9|1656.1|1653.1|1657.1|1654.1|1655.1|1652.1|420
1754665200000|2025-08-08 15:00:00|1656.2|1653.2|1656.7|1653.7|1657.7|1654.7|1655.7|1652.7|106
1754665500000|2025-08-08 15:05:00|1657.7|1654.7|1658.7|1655.7|1658.7|1655.7|1657.7|1654.7|98
1754665800000|2025-08-08 15:10:00|1659.7|1656.7|1659.7|1656.7|1659.7|1656.7|1658.7|1655.7|180
1754666100000|2025-08-08 15:15:00|1659.9|1656.9|1660.7|1657.7|1662.2|1659.2|1659.9|1656.9|259
1754666400000|2025-08-08 15:20:00|1661.7|1658.7|1662.7|1659.7|1663.2|1660.2|1661.7|1658.7|465
1754666700000|2025-08-08 15:25:00|1661.9|1658.9|1662.7|1659.7|1662.7|1659.7|1661.9|1658.9|126
1754667000000|2025-08-08 15:30:00|1661.7|1658.7|1662.7|1659.7|1662.7|1659.7|1661.7|1658.7|194
1754667300000|2025-08-08 15:35:00|1661.7|1658.7|1661.7|1658.7|1661.7|1658.7|1661.7|1658.7|192
1754667600000|2025-08-08 15:40:00|1662.2|1659.2|1660.2|1657.2|1662.7|1659.7|1659.4|1656.4|273
1754667900000|2025-08-08 15:45:00|1659.4|1656.4|1659.6|1656.6|1659.6|1656.6|1658.6|1655.6|207
1754668200000|2025-08-08 15:50:00|1659.9|1656.9|1658.6|1655.6|1659.9|1656.9|1658.6|1655.6|214
1754668500000|2025-08-08 15:55:00|1657.6|1654.6|1659.6|1656.6|1660.6|1657.6|1657.6|1654.6|305
1754668800000|2025-08-08 16:00:00|1659.9|1656.9|1662.2|1659.2|1662.2|1659.2|1659.6|1656.6|1279
1754669100000|2025-08-08 16:05:00|1662.6|1659.6|1662.2|1659.2|1663.2|1660.2|1662.2|1659.2|405
1754669400000|2025-08-08 16:10:00|1662.4|1659.4|1661.2|1658.2|1662.4|1659.4|1661.2|1658.2|100
1754669700000|2025-08-08 16:15:00|1660.7|1657.7|1661.2|1658.2|1661.7|1658.7|1660.7|1657.7|202
1754670000000|2025-08-08 16:20:00|1661.4|1658.4|1660.2|1657.2|1661.7|1658.7|1659.4|1656.4|351
1754670300000|2025-08-08 16:25:00|1660.4|1657.4|1659.4|1656.4|1660.4|1657.4|1659.2|1656.2|127
1754670600000|2025-08-08 16:30:00|1659.7|1656.7|1660.4|1657.4|1660.4|1657.4|1658.7|1655.7|344
1754670900000|2025-08-08 16:35:00|1660.7|1657.7|1658.7|1655.7|1660.7|1657.7|1658.7|1655.7|913
1754671200000|2025-08-08 16:40:00|1660.7|1657.7|1660.7|1657.7|1661.7|1658.7|1660.7|1657.7|202
1754671500000|2025-08-08 16:45:00|1660.9|1657.9|1659.1|1656.1|1660.9|1657.9|1658.7|1655.7|198
1754671800000|2025-08-08 16:50:00|1659.7|1656.7|1657.7|1654.7|1659.9|1656.9|1656.7|1653.7|2119
1754672100000|2025-08-08 16:55:00|1658.7|1655.7|1659.7|1656.7|1660.7|1657.7|1658.7|1655.7|913
1754672400000|2025-08-08 17:00:00|1659.4|1656.4|1659.4|1656.4|1659.4|1656.4|1659.4|1656.4|0
1754897400000|2025-08-11 07:30:00|1668.3|1665.3|1673.1|1670.1|1678.3|1675.3|1667|1664|1239
1754897700000|2025-08-11 07:35:00|1673.3|1670.3|1674.6|1671.6|1675.6|1672.6|1672.1|1669.1|212
1754898000000|2025-08-11 07:40:00|1674.1|1671.1|1676.1|1673.1|1676.6|1673.6|1673.1|1670.1|96
1754898300000|2025-08-11 07:45:00|1675.8|1672.8|1676.8|1673.8|1678.1|1675.1|1675.6|1672.6|175
1754898600000|2025-08-11 07:50:00|1676.6|1673.6|1673.8|1670.8|1676.6|1673.6|1673.3|1670.3|165
1754898900000|2025-08-11 07:55:00|1673.3|1670.3|1670.6|1667.6|1673.8|1670.8|1670.3|1667.3|135
1754899200000|2025-08-11 08:00:00|1671.1|1668.1|1675.6|1672.6|1677.6|1674.6|1671.1|1668.1|166
1754899500000|2025-08-11 08:05:00|1675.1|1672.1|1671.8|1668.8|1675.6|1672.6|1670.8|1667.8|112
1754899800000|2025-08-11 08:10:00|1671.1|1668.1|1671.6|1668.6|1671.8|1668.8|1670.3|1667.3|84
1754900100000|2025-08-11 08:15:00|1671.8|1668.8|1672.8|1669.8|1672.8|1669.8|1671.6|1668.6|31
1754900400000|2025-08-11 08:20:00|1673.1|1670.1|1674.6|1671.6|1674.8|1671.8|1672.6|1669.6|35
1754900700000|2025-08-11 08:25:00|1673.6|1670.6|1674.6|1671.6|1674.8|1671.8|1672.8|1669.8|38
1754901000000|2025-08-11 08:30:00|1674.8|1671.8|1674.6|1671.6|1675.3|1672.3|1674.6|1671.6|31
1754901300000|2025-08-11 08:35:00|1675.1|1672.1|1675.6|1672.6|1676.3|1673.3|1675.1|1672.1|37
1754901600000|2025-08-11 08:40:00|1675.8|1672.8|1676.8|1673.8|1676.8|1673.8|1675.3|1672.3|56
1754901900000|2025-08-11 08:45:00|1676.6|1673.6|1673.8|1670.8|1676.8|1673.8|1673.8|1670.8|84
1754902200000|2025-08-11 08:50:00|1674.1|1671.1|1673.8|1670.8|1674.3|1671.3|1673.1|1670.1|26
1754902500000|2025-08-11 08:55:00|1674.1|1671.1|1672.6|1669.6|1674.1|1671.1|1671.8|1668.8|67
1754902800000|2025-08-11 09:00:00|1672.8|1669.8|1672.6|1669.6|1674.1|1671.1|1672.6|1669.6|34
1754903100000|2025-08-11 09:05:00|1672.1|1669.1|1671.9|1668.9|1672.6|1669.6|1671.6|1668.6|48
1754903400000|2025-08-11 09:10:00|1671.6|1668.6|1671.9|1668.9|1671.9|1668.9|1671.6|1668.6|14
1754903700000|2025-08-11 09:15:00|1671.6|1668.6|1672.9|1669.9|1672.9|1669.9|1671.6|1668.6|56
1754904000000|2025-08-11 09:20:00|1672.6|1669.6|1672.6|1669.6|1673.1|1670.1|1672.1|1669.1|26
1754904300000|2025-08-11 09:25:00|1672.9|1669.9|1673.1|1670.1|1673.9|1670.9|1671.9|1668.9|214
1754904600000|2025-08-11 09:30:00|1672.9|1669.9|1671.6|1668.6|1672.9|1669.9|1671.6|1668.6|101
1754904900000|2025-08-11 09:35:00|1671.9|1668.9|1674.4|1671.4|1674.9|1671.9|1671.6|1668.6|75
1754905200000|2025-08-11 09:40:00|1674.1|1671.1|1673.9|1670.9|1674.1|1671.1|1673.6|1670.6|19
1754905500000|2025-08-11 09:45:00|1673.6|1670.6|1673.6|1670.6|1673.6|1670.6|1672.6|1669.6|25
1754905800000|2025-08-11 09:50:00|1672.9|1669.9|1673.1|1670.1|1673.1|1670.1|1672.9|1669.9|13
1754906100000|2025-08-11 09:55:00|1673.4|1670.4|1673.4|1670.4|1674.1|1671.1|1673.1|1670.1|22
1754906400000|2025-08-11 10:00:00|1673.1|1670.1|1672.6|1669.6|1673.4|1670.4|1670.6|1667.6|224
1754906700000|2025-08-11 10:05:00|1672.9|1669.9|1668.6|1665.6|1672.9|1669.9|1668.4|1665.4|71
1754907000000|2025-08-11 10:10:00|1668.9|1665.9|1669.4|1666.4|1671.9|1668.9|1668.6|1665.6|317
1754907300000|2025-08-11 10:15:00|1669.6|1666.6|1668.9|1665.9|1670.1|1667.1|1668.9|1665.9|24
1754907600000|2025-08-11 10:20:00|1669.1|1666.1|1670.6|1667.6|1670.6|1667.6|1668.9|1665.9|49
1754907900000|2025-08-11 10:25:00|1669.9|1666.9|1670.1|1667.1|1670.6|1667.6|1669.6|1666.6|30
1754908200000|2025-08-11 10:30:00|1670.6|1667.6|1668.6|1665.6|1670.6|1667.6|1668.1|1665.1|63
1754908500000|2025-08-11 10:35:00|1669.1|1666.1|1667.9|1664.9|1669.1|1666.1|1667.9|1664.9|39
1754908800000|2025-08-11 10:40:00|1667.6|1664.6|1667.6|1664.6|1667.9|1664.9|1666.6|1663.6|32
1754909100000|2025-08-11 10:45:00|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|1667.1|1664.1|38
1754909400000|2025-08-11 10:50:00|1667.9|1664.9|1669.9|1666.9|1670.7|1667.7|1667.7|1664.7|72
1754909700000|2025-08-11 10:55:00|1669.7|1666.7|1669.7|1666.7|1670.7|1667.7|1668.7|1665.7|92
1754910000000|2025-08-11 11:00:00|1670.2|1667.2|1670.7|1667.7|1671.7|1668.7|1668.7|1665.7|101
1754910300000|2025-08-11 11:05:00|1670.4|1667.4|1672.7|1669.7|1672.7|1669.7|1670.4|1667.4|282
1754910600000|2025-08-11 11:10:00|1672.4|1669.4|1673.7|1670.7|1673.7|1670.7|1670.7|1667.7|80
1754910900000|2025-08-11 11:15:00|1673.2|1670.2|1671.9|1668.9|1673.2|1670.2|1671.7|1668.7|53
1754911200000|2025-08-11 11:20:00|1671.7|1668.7|1673.7|1670.7|1674.7|1671.7|1671.7|1668.7|113
1754911500000|2025-08-11 11:25:00|1672.9|1669.9|1671.7|1668.7|1672.9|1669.9|1671.7|1668.7|130
1754911800000|2025-08-11 11:30:00|1671.9|1668.9|1668.9|1665.9|1672.2|1669.2|1668.9|1665.9|90
1754912100000|2025-08-11 11:35:00|1668.7|1665.7|1666.7|1663.7|1668.9|1665.9|1665.7|1662.7|162
1754912400000|2025-08-11 11:40:00|1666.2|1663.2|1668.2|1665.2|1668.7|1665.7|1666.2|1663.2|239
1754912700000|2025-08-11 11:45:00|1667.9|1664.9|1668.2|1665.2|1668.7|1665.7|1666.2|1663.2|112
1754913000000|2025-08-11 11:50:00|1667.7|1664.7|1666.9|1663.9|1667.7|1664.7|1666.4|1663.4|40
1754913300000|2025-08-11 11:55:00|1666.2|1663.2|1665.7|1662.7|1667.2|1664.2|1665.7|1662.7|47
1754913600000|2025-08-11 12:00:00|1665.9|1662.9|1667.9|1664.9|1668.9|1665.9|1665.2|1662.2|100
1754913900000|2025-08-11 12:05:00|1667.7|1664.7|1666.7|1663.7|1667.9|1664.9|1665.7|1662.7|100
1754914200000|2025-08-11 12:10:00|1665.9|1662.9|1667.7|1664.7|1669.4|1666.4|1665.7|1662.7|106
1754914500000|2025-08-11 12:15:00|1667.4|1664.4|1670.7|1667.7|1670.7|1667.7|1666.9|1663.9|117
1754914800000|2025-08-11 12:20:00|1670.2|1667.2|1672.7|1669.7|1672.7|1669.7|1670.2|1667.2|169
1754915100000|2025-08-11 12:25:00|1671.9|1668.9|1672.7|1669.7|1674.7|1671.7|1671.7|1668.7|132
1754915400000|2025-08-11 12:30:00|1672.2|1669.2|1672.5|1669.5|1674.7|1671.7|1672.2|1669.2|175
1754915700000|2025-08-11 12:35:00|1672.2|1669.2|1675.2|1672.2|1675.2|1672.2|1672.2|1669.2|77
1754916000000|2025-08-11 12:40:00|1675.5|1672.5|1675.7|1672.7|1678.5|1675.5|1673.5|1670.5|356
1754916300000|2025-08-11 12:45:00|1675.5|1672.5|1675.5|1672.5|1675.5|1672.5|1674.7|1671.7|116
1754916600000|2025-08-11 12:50:00|1675.2|1672.2|1675.2|1672.2|1676.2|1673.2|1673.7|1670.7|127
1754916900000|2025-08-11 12:55:00|1674.7|1671.7|1675.7|1672.7|1676.2|1673.2|1674.5|1671.5|136
1754917200000|2025-08-11 13:00:00|1676.2|1673.2|1677.7|1674.7|1679.7|1676.7|1675.2|1672.2|256
1754917500000|2025-08-11 13:05:00|1677.2|1674.2|1675.7|1672.7|1679.2|1676.2|1675.7|1672.7|345
1754917800000|2025-08-11 13:10:00|1676|1673|1676.7|1673.7|1677.7|1674.7|1676|1673|178
1754918100000|2025-08-11 13:15:00|1676|1673|1675.7|1672.7|1676|1673|1674.7|1671.7|210
1754918400000|2025-08-11 13:20:00|||||||||80
1754918700000|2025-08-11 13:25:00|1676.7|1673.7|1675.7|1672.7|1676.7|1673.7|1675.7|1672.7|142
1754919000000|2025-08-11 13:30:00|1674.7|1671.7|1669|1666|1674.7|1671.7|1668.2|1665.2|1033
1754919300000|2025-08-11 13:35:00|1669.2|1666.2|1672.2|1669.2|1673.2|1670.2|1669.2|1666.2|417
1754919600000|2025-08-11 13:40:00|1672.7|1669.7|1673.7|1670.7|1676.2|1673.2|1672.2|1669.2|168
1754919900000|2025-08-11 13:45:00|1673.5|1670.5|1672.2|1669.2|1674.5|1671.5|1671.2|1668.2|221
1754920200000|2025-08-11 13:50:00|1671.7|1668.7|1676.2|1673.2|1676.2|1673.2|1671.2|1668.2|381
1754920500000|2025-08-11 13:55:00|1677.2|1674.2|1677.2|1674.2|1679.2|1676.2|1675.5|1672.5|1429
1754920800000|2025-08-11 14:00:00|1677.5|1674.5|1680.3|1677.3|1680.3|1677.3|1677.5|1674.5|502
1754921100000|2025-08-11 14:05:00|1679.3|1676.3|1679.3|1676.3|1680.3|1677.3|1678.3|1675.3|446
1754921400000|2025-08-11 14:10:00|1678.3|1675.3|1679.3|1676.3|1680.3|1677.3|1678.3|1675.3|361
1754921700000|2025-08-11 14:15:00|1678.8|1675.8|1678.3|1675.3|1679.3|1676.3|1678|1675|272
1754922000000|2025-08-11 14:20:00|1678|1675|1678.3|1675.3|1678.3|1675.3|1677.3|1674.3|126
1754922300000|2025-08-11 14:25:00|1678|1675|1679.3|1676.3|1679.5|1676.5|1678|1675|150
1754922600000|2025-08-11 14:30:00|1679|1676|1680.8|1677.8|1681.3|1678.3|1679|1676|241
1754922900000|2025-08-11 14:35:00|1680.3|1677.3|1679.3|1676.3|1681|1678|1679.3|1676.3|317
1754923200000|2025-08-11 14:40:00|1678.3|1675.3|1677.8|1674.8|1679.3|1676.3|1675.3|1672.3|309
1754923500000|2025-08-11 14:45:00|1677.5|1674.5|1675.8|1672.8|1677.5|1674.5|1674.3|1671.3|183
1754923800000|2025-08-11 14:50:00|1675.3|1672.3|1677.3|1674.3|1678.3|1675.3|1675.3|1672.3|255
1754924100000|2025-08-11 14:55:00|1677.8|1674.8|1678.3|1675.3|1678.3|1675.3|1677.8|1674.8|200
1754924400000|2025-08-11 15:00:00|1677.3|1674.3|1676.8|1673.8|1677.3|1674.3|1676.5|1673.5|349
1754924700000|2025-08-11 15:05:00|1677.3|1674.3|1676.8|1673.8|1677.8|1674.8|1676.8|1673.8|98
1754925000000|2025-08-11 15:10:00|1676.5|1673.5|1677.8|1674.8|1677.8|1674.8|1676|1673|127
1754925300000|2025-08-11 15:15:00|1677.5|1674.5|1677.8|1674.8|1677.8|1674.8|1677.5|1674.5|199
1754925600000|2025-08-11 15:20:00|1678.3|1675.3|1678.8|1675.8|1679.8|1676.8|1678.3|1675.3|325
1754925900000|2025-08-11 15:25:00|1679|1676|1678.8|1675.8|1679.8|1676.8|1678.8|1675.8|123
1754926200000|2025-08-11 15:30:00|1679.3|1676.3|1679.8|1676.8|1679.8|1676.8|1678.8|1675.8|240
1754926500000|2025-08-11 15:35:00|1680.3|1677.3|1680.8|1677.8|1680.8|1677.8|1678.8|1675.8|174
1754926800000|2025-08-11 15:40:00|1680.3|1677.3|1679.3|1676.3|1680.3|1677.3|1678.8|1675.8|128
1754927100000|2025-08-11 15:45:00|1679.8|1676.8|1677.8|1674.8|1679.8|1676.8|1677.5|1674.5|96
1754927400000|2025-08-11 15:50:00|1678.3|1675.3|1677.3|1674.3|1679|1676|1676.8|1673.8|220
1754927700000|2025-08-11 15:55:00|1676.8|1673.8|1677.6|1674.6|1677.6|1674.6|1676.8|1673.8|205
1754928000000|2025-08-11 16:00:00|1677.8|1674.8|1678.8|1675.8|1679.3|1676.3|1677.8|1674.8|384
1754928300000|2025-08-11 16:05:00|1679.1|1676.1|1679.8|1676.8|1679.8|1676.8|1678.8|1675.8|178
1754928600000|2025-08-11 16:10:00|1680.6|1677.6|1679.8|1676.8|1680.8|1677.8|1679.8|1676.8|92
1754928900000|2025-08-11 16:15:00|1678.8|1675.8|1679.8|1676.8|1680.3|1677.3|1678.1|1675.1|282
1754929200000|2025-08-11 16:20:00|1680.1|1677.1|1681.8|1678.8|1681.8|1678.8|1680.1|1677.1|321
1754929500000|2025-08-11 16:25:00|||||||||325
1754929800000|2025-08-11 16:30:00|1682.1|1679.1|1684.8|1681.8|1686.8|1683.8|1682.1|1679.1|298
1754930100000|2025-08-11 16:35:00|1685.8|1682.8|1685.8|1682.8|1685.8|1682.8|1684.8|1681.8|432
1754930400000|2025-08-11 16:40:00|1684.8|1681.8|1688.8|1685.8|1688.8|1685.8|1684.8|1681.8|689
1754930700000|2025-08-11 16:45:00|1689.8|1686.8|1687.8|1684.8|1690.8|1687.8|1685.8|1682.8|1174
1754931000000|2025-08-11 16:50:00|1686.8|1683.8|1681.8|1678.8|1686.8|1683.8|1679.3|1676.3|2978
1754931300000|2025-08-11 16:55:00|1682.3|1679.3|1687.3|1684.3|1688.3|1685.3|1682.3|1679.3|1729
1754983800000|2025-08-12 07:30:00|1690.2|1687.2|1689.2|1686.2|1690.7|1687.7|1688.2|1685.2|455
1754984100000|2025-08-12 07:35:00|1690.7|1687.7|1687.8|1684.8|1691.7|1688.7|1686.8|1683.8|218
1754984400000|2025-08-12 07:40:00|1688.8|1685.8|1690.5|1687.5|1691.5|1688.5|1688.8|1685.8|137
1754984700000|2025-08-12 07:45:00|1692.8|1689.8|1695|1692|1697.5|1694.5|1692.5|1689.5|323
1754985000000|2025-08-12 07:50:00|1694.8|1691.8|1694.8|1691.8|1695.8|1692.8|1693|1690|100
1754985300000|2025-08-12 07:55:00|1695|1692|1696.8|1693.8|1696.8|1693.8|1694.8|1691.8|63
1754985600000|2025-08-12 08:00:00|1697.3|1694.3|1704.5|1701.5|1704.5|1701.5|1697.3|1694.3|436
1754985900000|2025-08-12 08:05:00|1703.8|1700.8|1704.5|1701.5|1707|1704|1703.5|1700.5|275
1754986200000|2025-08-12 08:10:00|1705.3|1702.3|1704.8|1701.8|1705.8|1702.8|1703.5|1700.5|229
1754986500000|2025-08-12 08:15:00|1705|1702|1704.3|1701.3|1705|1702|1702.5|1699.5|198
1754986800000|2025-08-12 08:20:00|1704|1701|1705.3|1702.3|1705.3|1702.3|1703.3|1700.3|182
1754987100000|2025-08-12 08:25:00|1705|1702|1704.3|1701.3|1705.8|1702.8|1704.3|1701.3|94
1754987400000|2025-08-12 08:30:00|1704.8|1701.8|1705.3|1702.3|1706.3|1703.3|1704.3|1701.3|148
1754987700000|2025-08-12 08:35:00|1704.3|1701.3|1704.3|1701.3|1704.3|1701.3|1702.3|1699.3|257
1754988000000|2025-08-12 08:40:00|1704.5|1701.5|1705.3|1702.3|1705.3|1702.3|1704.5|1701.5|51
1754988300000|2025-08-12 08:45:00|1704.8|1701.8|1705.3|1702.3|1706|1703|1704.8|1701.8|193
1754988600000|2025-08-12 08:50:00|1705|1702|1706.3|1703.3|1706.3|1703.3|1705|1702|72
1754988900000|2025-08-12 08:55:00|1706|1703|1705.8|1702.8|1706.3|1703.3|1705.8|1702.8|56
1754989200000|2025-08-12 09:00:00|1706|1703|1705.3|1702.3|1706.3|1703.3|1704.5|1701.5|249
1754989500000|2025-08-12 09:05:00|1703.3|1700.3|1704.3|1701.3|1705|1702|1703|1700|136
1754989800000|2025-08-12 09:10:00|1704|1701|1704.3|1701.3|1704.3|1701.3|1703|1700|212
1754990100000|2025-08-12 09:15:00|1703.8|1700.8|1705.3|1702.3|1705.3|1702.3|1703.5|1700.5|62
1754990400000|2025-08-12 09:20:00|1705|1702|1706.3|1703.3|1707.3|1704.3|1705|1702|84
1754990700000|2025-08-12 09:25:00|1705.8|1702.8|1707.3|1704.3|1707.8|1704.8|1705.8|1702.8|204
1754991000000|2025-08-12 09:30:00|1707.8|1704.8|1708.3|1705.3|1708.3|1705.3|1707.8|1704.8|81
1754991300000|2025-08-12 09:35:00|1708.8|1705.8|1708.3|1705.3|1709.3|1706.3|1707.3|1704.3|135
1754991600000|2025-08-12 09:40:00|1708.8|1705.8|1708.8|1705.8|1709.1|1706.1|1708.8|1705.8|20
1754991900000|2025-08-12 09:45:00|1709.3|1706.3|1708.3|1705.3|1709.3|1706.3|1708.3|1705.3|58
1754992200000|2025-08-12 09:50:00|1708.1|1705.1|1708.1|1705.1|1708.1|1705.1|1707.3|1704.3|77
1754992500000|2025-08-12 09:55:00|1708.3|1705.3|1707.1|1704.1|1709.1|1706.1|1706.8|1703.8|81
1754992800000|2025-08-12 10:00:00|1707.3|1704.3|1707.3|1704.3|1708.1|1705.1|1706.3|1703.3|260
1754993100000|2025-08-12 10:05:00|1707.6|1704.6|1711.3|1708.3|1711.3|1708.3|1707.6|1704.6|170
1754993400000|2025-08-12 10:10:00|1711.1|1708.1|1711.1|1708.1|1711.8|1708.8|1710.8|1707.8|197
1754993700000|2025-08-12 10:15:00|1710.8|1707.8|1708.1|1705.1|1710.8|1707.8|1708.1|1705.1|405
1754994000000|2025-08-12 10:20:00|1707.6|1704.6|1711.8|1708.8|1711.8|1708.8|1707.3|1704.3|798
1754994300000|2025-08-12 10:25:00|1711.6|1708.6|1711.3|1708.3|1711.8|1708.8|1710.8|1707.8|73
1754994600000|2025-08-12 10:30:00|1711.8|1708.8|1711.6|1708.6|1711.8|1708.8|1711.3|1708.3|57
1754994900000|2025-08-12 10:35:00|1711.8|1708.8|1711.6|1708.6|1712.6|1709.6|1711.3|1708.3|211
1754995200000|2025-08-12 10:40:00|1711.3|1708.3|1709.3|1706.3|1711.6|1708.6|1709.3|1706.3|121
1754995500000|2025-08-12 10:45:00|1709.8|1706.8|1711.6|1708.6|1711.6|1708.6|1709.8|1706.8|99
1754995800000|2025-08-12 10:50:00|1711.3|1708.3|1710.3|1707.3|1711.6|1708.6|1710.3|1707.3|172
1754996100000|2025-08-12 10:55:00|1710.8|1707.8|1709.3|1706.3|1711.3|1708.3|1709.3|1706.3|122
1754996400000|2025-08-12 11:00:00|1710.3|1707.3|1711.3|1708.3|1711.3|1708.3|1710.3|1707.3|190
1754996700000|2025-08-12 11:05:00|1712.3|1709.3|1713.3|1710.3|1714.3|1711.3|1712.3|1709.3|302
1754997000000|2025-08-12 11:10:00|1713.1|1710.1|1714.3|1711.3|1714.3|1711.3|1713.1|1710.1|199
1754997300000|2025-08-12 11:15:00|1713.3|1710.3|1712.3|1709.3|1713.3|1710.3|1712.3|1709.3|158
1754997600000|2025-08-12 11:20:00|1712.1|1709.1|1712.3|1709.3|1712.3|1709.3|1711.6|1708.6|90
1754997900000|2025-08-12 11:25:00|1712.6|1709.6|1713.3|1710.3|1713.3|1710.3|1712.6|1709.6|75
1754998200000|2025-08-12 11:30:00|1712.9|1709.9|1712.6|1709.6|1713.1|1710.1|1712.3|1709.3|27
1754998500000|2025-08-12 11:35:00|1712.3|1709.3|1713.3|1710.3|1713.3|1710.3|1712.3|1709.3|60
1754998800000|2025-08-12 11:40:00|1713.9|1710.9|1714.4|1711.4|1714.4|1711.4|1713.3|1710.3|67
1754999100000|2025-08-12 11:45:00|1714.1|1711.1|1713.9|1710.9|1714.1|1711.1|1712.4|1709.4|171
1754999400000|2025-08-12 11:50:00|1713.4|1710.4|1715.4|1712.4|1715.9|1712.9|1712.9|1709.9|1108
1754999700000|2025-08-12 11:55:00|1715.6|1712.6|1714.4|1711.4|1715.9|1712.9|1713.4|1710.4|484
1755000000000|2025-08-12 12:00:00|1713.6|1710.6|1717.9|1714.9|1717.9|1714.9|1713.6|1710.6|700
1755000300000|2025-08-12 12:05:00|1718.8|1715.8|1721.4|1718.4|1721.9|1718.9|1718.6|1715.6|2169
1755000600000|2025-08-12 12:10:00|1721.9|1718.9|1726.1|1723.1|1726.1|1723.1|1721.4|1718.4|1570
1755000900000|2025-08-12 12:15:00|1725.8|1722.8|1723.6|1720.6|1726.8|1723.8|1723.4|1720.4|1766
1755001200000|2025-08-12 12:20:00|1723.9|1720.9|1723.4|1720.4|1724.4|1721.4|1723.4|1720.4|540
1755001500000|2025-08-12 12:25:00|1723.6|1720.6|1719.4|1716.4|1725.4|1722.4|1716.9|1713.9|1033
1755001800000|2025-08-12 12:30:00|1719.6|1716.6|1722.4|1719.4|1723.4|1720.4|1719.6|1716.6|755
1755002100000|2025-08-12 12:35:00|1721.9|1718.9|1719.4|1716.4|1722.4|1719.4|1718.1|1715.1|1142
1755002400000|2025-08-12 12:40:00|1719.6|1716.6|1720.9|1717.9|1721.9|1718.9|1719.4|1716.4|197
1755002700000|2025-08-12 12:45:00|1719.9|1716.9|1718.4|1715.4|1719.9|1716.9|1718.1|1715.1|409
1755003000000|2025-08-12 12:50:00|1718.6|1715.6|1719.9|1716.9|1719.9|1716.9|1716.4|1713.4|879
1755003300000|2025-08-12 12:55:00|1720.4|1717.4|1718.9|1715.9|1720.9|1717.9|1717.9|1714.9|609
1755003600000|2025-08-12 13:00:00|1717.9|1714.9|1716.9|1713.9|1719.4|1716.4|1716.9|1713.9|339
1755003900000|2025-08-12 13:05:00|1715.9|1712.9|1716.9|1713.9|1716.9|1713.9|1715.9|1712.9|170
1755004200000|2025-08-12 13:10:00|1717.9|1714.9|1719.9|1716.9|1719.9|1716.9|1717.9|1714.9|254
1755004500000|2025-08-12 13:15:00|1720.4|1717.4|1715.9|1712.9|1720.9|1717.9|1715.9|1712.9|251
1755004800000|2025-08-12 13:20:00|1716.9|1713.9|1715.9|1712.9|1716.9|1713.9|1714.9|1711.9|189
1755005100000|2025-08-12 13:25:00|1715.6|1712.6|1712.9|1709.9|1715.9|1712.9|1712.1|1709.1|391
1755005400000|2025-08-12 13:30:00|1713.4|1710.4|1711.9|1708.9|1713.9|1710.9|1711.4|1708.4|385
1755005700000|2025-08-12 13:35:00|1712.1|1709.1|1714.9|1711.9|1714.9|1711.9|1712.1|1709.1|198
1755006000000|2025-08-12 13:40:00|1715.2|1712.2|1716.9|1713.9|1716.9|1713.9|1714.9|1711.9|233
1755006300000|2025-08-12 13:45:00|1717.4|1714.4|1717.4|1714.4|1718.9|1715.9|1716.9|1713.9|720
1755006600000|2025-08-12 13:50:00|1716.9|1713.9|1716.9|1713.9|1718.4|1715.4|1715.9|1712.9|433
1755006900000|2025-08-12 13:55:00|1716.7|1713.7|1718.4|1715.4|1719.4|1716.4|1715.9|1712.9|372
1755007200000|2025-08-12 14:00:00|1718.9|1715.9|1720.4|1717.4|1720.4|1717.4|1718.4|1715.4|747
1755007500000|2025-08-12 14:05:00|1719.4|1716.4|1720.4|1717.4|1720.4|1717.4|1718.4|1715.4|326
1755007800000|2025-08-12 14:10:00|1719.9|1716.9|1720.4|1717.4|1722.7|1719.7|1719.7|1716.7|555
1755008100000|2025-08-12 14:15:00|1721.2|1718.2|1721.4|1718.4|1722.4|1719.4|1721.2|1718.2|187
1755008400000|2025-08-12 14:20:00|1722.4|1719.4|1723.4|1720.4|1723.4|1720.4|1722.4|1719.4|316
1755008700000|2025-08-12 14:25:00|1722.4|1719.4|1722.4|1719.4|1723.4|1720.4|1722.4|1719.4|227
1755009000000|2025-08-12 14:30:00|1722.7|1719.7|1723.4|1720.4|1723.4|1720.4|1722.7|1719.7|282
1755009300000|2025-08-12 14:35:00|1724.4|1721.4|1725.4|1722.4|1725.4|1722.4|1724.4|1721.4|468
1755009600000|2025-08-12 14:40:00|1725.7|1722.7|1724.9|1721.9|1725.7|1722.7|1724.4|1721.4|609
1755009900000|2025-08-12 14:45:00|1724.7|1721.7|1726.7|1723.7|1726.7|1723.7|1724.7|1721.7|384
1755010200000|2025-08-12 14:50:00|1726.4|1723.4|1725.9|1722.9|1726.4|1723.4|1724.9|1721.9|1083
1755010500000|2025-08-12 14:55:00|1726.9|1723.9|1725.9|1722.9|1726.9|1723.9|1725.9|1722.9|174
1755010800000|2025-08-12 15:00:00|1726.7|1723.7|1727.9|1724.9|1727.9|1724.9|1726.7|1723.7|393
1755011100000|2025-08-12 15:05:00|1727.2|1724.2|1727.9|1724.9|1728.9|1725.9|1726.9|1723.9|431
1755011400000|2025-08-12 15:10:00|1726.9|1723.9|1725.9|1722.9|1726.9|1723.9|1725.2|1722.2|300
1755011700000|2025-08-12 15:15:00|1726.4|1723.4|1728.2|1725.2|1728.2|1725.2|1726.4|1723.4|349
1755012000000|2025-08-12 15:20:00|1728.9|1725.9|1729.7|1726.7|1729.9|1726.9|1728.4|1725.4|857
1755012300000|2025-08-12 15:25:00|1729.4|1726.4|1733.7|1730.7|1735.4|1732.4|1729.4|1726.4|984
1755012600000|2025-08-12 15:30:00|1733.9|1730.9|1732.9|1729.9|1734.4|1731.4|1731.7|1728.7|561
1755012900000|2025-08-12 15:35:00|1732.7|1729.7|1731|1728|1732.7|1729.7|1728.9|1725.9|573
1755013200000|2025-08-12 15:40:00|1732.4|1729.4|1730.4|1727.4|1732.7|1729.7|1729|1726|776
1755013500000|2025-08-12 15:45:00|1730.7|1727.7|1729.4|1726.4|1731.4|1728.4|1729.4|1726.4|301
1755013800000|2025-08-12 15:50:00|1729.7|1726.7|1727|1724|1729.7|1726.7|1726.7|1723.7|1134
1755014100000|2025-08-12 15:55:00|1728|1725|1728.5|1725.5|1728.5|1725.5|1726|1723|367
1755014400000|2025-08-12 16:00:00|1728.7|1725.7|1729.5|1726.5|1731.5|1728.5|1728.7|1725.7|673
1755014700000|2025-08-12 16:05:00|1729.7|1726.7|1730.5|1727.5|1730.7|1727.7|1729.7|1726.7|339
1755015000000|2025-08-12 16:10:00|1729.7|1726.7|1730.5|1727.5|1730.5|1727.5|1729.5|1726.5|354
1755015300000|2025-08-12 16:15:00|1729.5|1726.5|1730|1727|1730.2|1727.2|1728|1725|905
1755015600000|2025-08-12 16:20:00|1730.2|1727.2|1727.7|1724.7|1730.7|1727.7|1726.2|1723.2|733
1755015900000|2025-08-12 16:25:00|1727.5|1724.5|1727|1724|1728.2|1725.2|1725.7|1722.7|562
1755016200000|2025-08-12 16:30:00|1727.2|1724.2|1727|1724|1728|1725|1725.7|1722.7|349
1755016500000|2025-08-12 16:35:00|1726.5|1723.5|1724.2|1721.2|1727|1724|1724|1721|998
1755016800000|2025-08-12 16:40:00|1724|1721|1728|1725|1728|1725|1724|1721|538
1755017100000|2025-08-12 16:45:00|1727|1724|1724|1721|1727.2|1724.2|1723|1720|939
1755017400000|2025-08-12 16:50:00|1724.3|1721.3|1727|1724|1727.5|1724.5|1724|1721|2635
1755017700000|2025-08-12 16:55:00|1727.2|1724.2|1727.5|1724.5|1729.5|1726.5|1727|1724|1389
1755070200000|2025-08-13 07:30:00|1723.9|1720.9|1727.9|1724.9|1729.4|1726.4|1723.9|1720.9|642
1755070500000|2025-08-13 07:35:00|1728.9|1725.9|1723.4|1720.4|1728.9|1725.9|1722.9|1719.9|323
1755070800000|2025-08-13 07:40:00|1723.2|1720.2|1725.9|1722.9|1725.9|1722.9|1723.2|1720.2|161
1755071100000|2025-08-13 07:45:00|1726.2|1723.2|1727.9|1724.9|1729.9|1726.9|1726.2|1723.2|584
1755071400000|2025-08-13 07:50:00|1727.4|1724.4|1728.4|1725.4|1728.9|1725.9|1726.2|1723.2|110
1755071700000|2025-08-13 07:55:00|1728.2|1725.2|1728.9|1725.9|1729.2|1726.2|1727.2|1724.2|105
1755072000000|2025-08-13 08:00:00|1728.4|1725.4|1730.9|1727.9|1731.9|1728.9|1727.9|1724.9|279
1755072300000|2025-08-13 08:05:00|1731.1|1728.1|1732.6|1729.6|1732.6|1729.6|1731.1|1728.1|154
1755072600000|2025-08-13 08:10:00|1733.1|1730.1|1730.7|1727.7|1733.9|1730.9|1729.9|1726.9|283
1755072900000|2025-08-13 08:15:00|1730.4|1727.4|1730.4|1727.4|1730.9|1727.9|1730.2|1727.2|44
1755073200000|2025-08-13 08:20:00|1730.2|1727.2|1729.7|1726.7|1730.4|1727.4|1729.4|1726.4|53
1755073500000|2025-08-13 08:25:00|1729.4|1726.4|1729.9|1726.9|1730.4|1727.4|1729.4|1726.4|51
1755073800000|2025-08-13 08:30:00|1729.7|1726.7|1730.7|1727.7|1731.7|1728.7|1729.7|1726.7|29
1755074100000|2025-08-13 08:35:00|1730.9|1727.9|1730.9|1727.9|1730.9|1727.9|1729.9|1726.9|50
1755074400000|2025-08-13 08:40:00|1730.7|1727.7|1731.4|1728.4|1731.7|1728.7|1730.7|1727.7|24
1755074700000|2025-08-13 08:45:00|1731.7|1728.7|1730.4|1727.4|1731.9|1728.9|1730.4|1727.4|140
1755075000000|2025-08-13 08:50:00|1730.9|1727.9|1731.4|1728.4|1731.7|1728.7|1730.9|1727.9|8
1755075300000|2025-08-13 08:55:00|1731.7|1728.7|1729.9|1726.9|1731.7|1728.7|1728.9|1725.9|186
1755075600000|2025-08-13 09:00:00|1730.9|1727.9|1724.9|1721.9|1730.9|1727.9|1719.2|1716.2|520
1755075900000|2025-08-13 09:05:00|1724.2|1721.2|1721.2|1718.2|1724.4|1721.4|1717.9|1714.9|350
1755076200000|2025-08-13 09:10:00|1720.4|1717.4|1719.9|1716.9|1721.7|1718.7|1718.7|1715.7|340
1755076500000|2025-08-13 09:15:00|1719.2|1716.2|1720.5|1717.5|1720.9|1717.9|1719.2|1716.2|162
1755076800000|2025-08-13 09:20:00|1720.7|1717.7|1721.7|1718.7|1723.9|1720.9|1720.7|1717.7|838
1755077100000|2025-08-13 09:25:00|1721.9|1718.9|1720.5|1717.5|1721.9|1718.9|1720.2|1717.2|143
1755077400000|2025-08-13 09:30:00|1720.2|1717.2|1722.2|1719.2|1722.9|1719.9|1719.9|1716.9|124
1755077700000|2025-08-13 09:35:00|1721.9|1718.9|1723.2|1720.2|1723.5|1720.5|1721.9|1718.9|194
1755078000000|2025-08-13 09:40:00|1723.5|1720.5|1724.5|1721.5|1724.5|1721.5|1722.9|1719.9|189
1755078300000|2025-08-13 09:45:00|1724.2|1721.2|1725.2|1722.2|1725.2|1722.2|1724.2|1721.2|29
1755078600000|2025-08-13 09:50:00|1725.5|1722.5|1725|1722|1726.5|1723.5|1724.2|1721.2|114
1755078900000|2025-08-13 09:55:00|1724|1721|1723|1720|1724.2|1721.2|1721.5|1718.5|142
1755079200000|2025-08-13 10:00:00|1722.7|1719.7|1724|1721|1725|1722|1721.7|1718.7|133
1755079500000|2025-08-13 10:05:00|1724.2|1721.2|1726|1723|1726|1723|1724.2|1721.2|93
1755079800000|2025-08-13 10:10:00|1726.2|1723.2|1726|1723|1726.2|1723.2|1726|1723|217
1755080100000|2025-08-13 10:15:00|1726.7|1723.7|1725|1722|1727|1724|1725|1722|212
1755080400000|2025-08-13 10:20:00|||||||||69
1755080700000|2025-08-13 10:25:00|1725.2|1722.2|1727|1724|1727|1724|1725|1722|148
1755081000000|2025-08-13 10:30:00|1728|1725|1727.2|1724.2|1728|1725|1726.5|1723.5|879
1755081300000|2025-08-13 10:35:00|1727.5|1724.5|1727|1724|1728.5|1725.5|1727|1724|125
1755081600000|2025-08-13 10:40:00|1727.2|1724.2|1725.7|1722.7|1727.5|1724.5|1725.7|1722.7|102
1755081900000|2025-08-13 10:45:00|1726.5|1723.5|1725.5|1722.5|1726.5|1723.5|1725.5|1722.5|40
1755082200000|2025-08-13 10:50:00|1725|1722|1722.7|1719.7|1725|1722|1722.7|1719.7|130
1755082500000|2025-08-13 10:55:00|1723|1720|1721.5|1718.5|1724|1721|1721.5|1718.5|55
1755082800000|2025-08-13 11:00:00|1722|1719|1721|1718|1722.5|1719.5|1719|1716|767
1755083100000|2025-08-13 11:05:00|1721.5|1718.5|1721|1718|1722|1719|1721|1718|38
1755083400000|2025-08-13 11:10:00|||||||||29
1755083700000|2025-08-13 11:15:00|1720.5|1717.5|1715.5|1712.5|1720.5|1717.5|1712|1709|288
1755084000000|2025-08-13 11:20:00|1715.8|1712.8|1716.5|1713.5|1718|1715|1715.5|1712.5|706
1755084300000|2025-08-13 11:25:00|1716|1713|1716.3|1713.3|1716.3|1713.3|1714.3|1711.3|917
1755084600000|2025-08-13 11:30:00|1716|1713|1716|1713|1716.8|1713.8|1715|1712|204
1755084900000|2025-08-13 11:35:00|1716.3|1713.3|1719|1716|1719|1716|1716.3|1713.3|265
1755085200000|2025-08-13 11:40:00|1718.3|1715.3|1718.6|1715.6|1720|1717|1717.3|1714.3|106
1755085500000|2025-08-13 11:45:00|1718.8|1715.8|1718.6|1715.6|1719|1716|1718.6|1715.6|34
1755085800000|2025-08-13 11:50:00|1718.8|1715.8|1718.6|1715.6|1720|1717|1716.6|1713.6|120
1755086100000|2025-08-13 11:55:00|1719|1716|1723|1720|1723|1720|1718.6|1715.6|150
1755086400000|2025-08-13 12:00:00|1723.3|1720.3|1726|1723|1726|1723|1723.3|1720.3|359
1755086700000|2025-08-13 12:05:00|1725.6|1722.6|1718.6|1715.6|1725.6|1722.6|1718.6|1715.6|406
1755087000000|2025-08-13 12:10:00|1719|1716|1720.6|1717.6|1722.1|1719.1|1719|1716|303
1755087300000|2025-08-13 12:15:00|1721.3|1718.3|1722.3|1719.3|1723.1|1720.1|1720.3|1717.3|150
1755087600000|2025-08-13 12:20:00|1722.6|1719.6|1724.6|1721.6|1726.1|1723.1|1722.6|1719.6|502
1755087900000|2025-08-13 12:25:00|1725.6|1722.6|1726.6|1723.6|1727.1|1724.1|1725.1|1722.1|559
1755088200000|2025-08-13 12:30:00|1727.3|1724.3|1726.6|1723.6|1727.3|1724.3|1726.3|1723.3|160
1755088500000|2025-08-13 12:35:00|1727.6|1724.6|1724.6|1721.6|1727.6|1724.6|1724.6|1721.6|66
1755088800000|2025-08-13 12:40:00|1725.6|1722.6|1725.6|1722.6|1726.1|1723.1|1723.6|1720.6|375
1755089100000|2025-08-13 12:45:00|1724.6|1721.6|1723.6|1720.6|1725.3|1722.3|1723.6|1720.6|139
1755089400000|2025-08-13 12:50:00|1724.6|1721.6|1724.1|1721.1|1724.6|1721.6|1722.8|1719.8|918
1755089700000|2025-08-13 12:55:00|1724.6|1721.6|1724.1|1721.1|1725.1|1722.1|1722.6|1719.6|221
1755090000000|2025-08-13 13:00:00|1724.8|1721.8|1725.1|1722.1|1726.8|1723.8|1724.1|1721.1|254
1755090300000|2025-08-13 13:05:00|1724.9|1721.9|1724.1|1721.1|1725.6|1722.6|1724.1|1721.1|156
1755090600000|2025-08-13 13:10:00|1722.9|1719.9|1728.6|1725.6|1728.6|1725.6|1722.1|1719.1|569
1755090900000|2025-08-13 13:15:00|1727.9|1724.9|1730.1|1727.1|1731.1|1728.1|1726.6|1723.6|1253
1755091200000|2025-08-13 13:20:00|1730.3|1727.3|1731.1|1728.1|1731.1|1728.1|1728.3|1725.3|463
1755091500000|2025-08-13 13:25:00|1730.6|1727.6|1728.8|1725.8|1730.6|1727.6|1725.8|1722.8|290
1755091800000|2025-08-13 13:30:00|1728.6|1725.6|1731.1|1728.1|1731.1|1728.1|1728.1|1725.1|280
1755092100000|2025-08-13 13:35:00|1730.6|1727.6|1728.6|1725.6|1730.6|1727.6|1727.6|1724.6|310
1755092400000|2025-08-13 13:40:00|1728.3|1725.3|1727.1|1724.1|1728.6|1725.6|1726.1|1723.1|403
1755092700000|2025-08-13 13:45:00|1726.6|1723.6|1725.1|1722.1|1726.6|1723.6|1725.1|1722.1|278
1755093000000|2025-08-13 13:50:00|1726.1|1723.1|1722.1|1719.1|1726.9|1723.9|1721.1|1718.1|619
1755093300000|2025-08-13 13:55:00|1721.9|1718.9|1723.1|1720.1|1724.1|1721.1|1721.1|1718.1|463
1755093600000|2025-08-13 14:00:00|1723.4|1720.4|1725.1|1722.1|1725.1|1722.1|1723.4|1720.4|322
1755093900000|2025-08-13 14:05:00|1724.7|1721.7|1722.1|1719.1|1724.7|1721.7|1721.1|1718.1|396
1755094200000|2025-08-13 14:10:00|1721.1|1718.1|1722.1|1719.1|1722.1|1719.1|1721.1|1718.1|285
1755094500000|2025-08-13 14:15:00|1721.9|1718.9|1722.1|1719.1|1723.1|1720.1|1721.6|1718.6|403
1755094800000|2025-08-13 14:20:00|1721.9|1718.9|1723.1|1720.1|1723.9|1720.9|1721.1|1718.1|281
1755095100000|2025-08-13 14:25:00|1722.1|1719.1|1723.1|1720.1|1724.1|1721.1|1722.1|1719.1|243
1755095400000|2025-08-13 14:30:00|1723.2|1720.2|1727.2|1724.2|1727.9|1724.9|1723.2|1720.2|227
1755095700000|2025-08-13 14:35:00|1728.6|1725.6|1732.6|1729.6|1732.6|1729.6|1728.6|1725.6|553
1755096000000|2025-08-13 14:40:00|1733.2|1730.2|1735.2|1732.2|1736.2|1733.2|1733.2|1730.2|992
1755096300000|2025-08-13 14:45:00|1734.7|1731.7|1728.7|1725.7|1734.7|1731.7|1728.7|1725.7|251
1755096600000|2025-08-13 14:50:00|1729.2|1726.2|1730.7|1727.7|1731.7|1728.7|1728.7|1725.7|196
1755096900000|2025-08-13 14:55:00|1730.4|1727.4|1731.7|1728.7|1732.2|1729.2|1728.7|1725.7|243
1755097200000|2025-08-13 15:00:00|1731.2|1728.2|1730.7|1727.7|1731.7|1728.7|1730.7|1727.7|303
1755097500000|2025-08-13 15:05:00|1729.7|1726.7|1726.7|1723.7|1729.7|1726.7|1725.7|1722.7|251
1755097800000|2025-08-13 15:10:00|1725.7|1722.7|1725.7|1722.7|1726.7|1723.7|1725.7|1722.7|340
1755098100000|2025-08-13 15:15:00|1726.7|1723.7|1729.7|1726.7|1729.7|1726.7|1725.7|1722.7|212
1755098400000|2025-08-13 15:20:00|1729.9|1726.9|1730.7|1727.7|1730.7|1727.7|1729.7|1726.7|209
1755098700000|2025-08-13 15:25:00|1731.2|1728.2|1733.2|1730.2|1733.2|1730.2|1730.7|1727.7|803
1755099000000|2025-08-13 15:30:00|1734.2|1731.2|1734.2|1731.2|1734.2|1731.2|1733.9|1730.9|355
1755099300000|2025-08-13 15:35:00|1733.2|1730.2|1734.2|1731.2|1734.2|1731.2|1733.2|1730.2|241
1755099600000|2025-08-13 15:40:00|1733.2|1730.2|1733.2|1730.2|1733.2|1730.2|1732.7|1729.7|399
1755099900000|2025-08-13 15:45:00|1734.2|1731.2|1734.2|1731.2|1734.2|1731.2|1734.2|1731.2|275
1755100200000|2025-08-13 15:50:00|1733.7|1730.7|1730.5|1727.5|1733.7|1730.7|1729.2|1726.2|410
1755100500000|2025-08-13 15:55:00|1730.7|1727.7|1730.7|1727.7|1731.5|1728.5|1730.7|1727.7|173
1755100800000|2025-08-13 16:00:00|1730.5|1727.5|1728.7|1725.7|1730.7|1727.7|1728.7|1725.7|340
1755101100000|2025-08-13 16:05:00|1727.7|1724.7|1723.7|1720.7|1727.7|1724.7|1723|1720|1970
1755101400000|2025-08-13 16:10:00|1724.2|1721.2|1724.2|1721.2|1724.7|1721.7|1722.2|1719.2|242
1755101700000|2025-08-13 16:15:00|1724|1721|1725.2|1722.2|1725.2|1722.2|1724|1721|314
1755102000000|2025-08-13 16:20:00|1726|1723|1725.2|1722.2|1726.2|1723.2|1725.2|1722.2|337
1755102300000|2025-08-13 16:25:00|1725|1722|1725.2|1722.2|1726.2|1723.2|1724.7|1721.7|443
1755102600000|2025-08-13 16:30:00|1726.2|1723.2|1724.5|1721.5|1726.2|1723.2|1723.2|1720.2|459
1755102900000|2025-08-13 16:35:00|1724.7|1721.7|1723.3|1720.3|1725|1722|1722.2|1719.2|357
1755103200000|2025-08-13 16:40:00|1723.7|1720.7|1720.3|1717.3|1724.3|1721.3|1719.3|1716.3|557
1755103500000|2025-08-13 16:45:00|1719.3|1716.3|1720.8|1717.8|1721.8|1718.8|1718.8|1715.8|1130
1755103800000|2025-08-13 16:50:00|1721.3|1718.3|1720.3|1717.3|1724|1721|1719.8|1716.8|4227
1755104100000|2025-08-13 16:55:00|1720.8|1717.8|1720|1717|1721.3|1718.3|1718|1715|748
1755156600000|2025-08-14 07:30:00|1719.5|1716.5|1708.7|1705.7|1720|1717|1705.7|1702.7|603
1755156900000|2025-08-14 07:35:00|1709.2|1706.2|1706.3|1703.3|1709.7|1706.7|1706.2|1703.2|220
1755157200000|2025-08-14 07:40:00|1705.8|1702.8|1706.8|1703.8|1706.8|1703.8|1705.8|1702.8|89
1755157500000|2025-08-14 07:45:00|1707.5|1704.5|1704.5|1701.5|1707.5|1704.5|1702.8|1699.8|1170
1755157800000|2025-08-14 07:50:00|1704.8|1701.8|1702.5|1699.5|1704.8|1701.8|1702.2|1699.2|110
1755158100000|2025-08-14 07:55:00|1702.2|1699.2|1702.5|1699.5|1702.8|1699.8|1702.2|1699.2|120
1755158400000|2025-08-14 08:00:00|1702.8|1699.8|1705.2|1702.2|1705.5|1702.5|1700.8|1697.8|381
1755158700000|2025-08-14 08:05:00|1705.8|1702.8|1706.8|1703.8|1706.8|1703.8|1705.8|1702.8|166
1755159000000|2025-08-14 08:10:00|1706.5|1703.5|1704.8|1701.8|1706.5|1703.5|1704.8|1701.8|230
1755159300000|2025-08-14 08:15:00|1705.8|1702.8|1705.8|1702.8|1705.8|1702.8|1705.8|1702.8|26
1755159600000|2025-08-14 08:20:00|1706.5|1703.5|1705.8|1702.8|1706.8|1703.8|1705.8|1702.8|131
1755159900000|2025-08-14 08:25:00|1706.2|1703.2|1705.8|1702.8|1706.8|1703.8|1704.8|1701.8|134
1755160200000|2025-08-14 08:30:00|1706.8|1703.8|1705.8|1702.8|1707.8|1704.8|1705.8|1702.8|313
1755160500000|2025-08-14 08:35:00|1706.8|1703.8|1706.8|1703.8|1706.8|1703.8|1705.8|1702.8|63
1755160800000|2025-08-14 08:40:00|1705.8|1702.8|1704.8|1701.8|1705.8|1702.8|1704.8|1701.8|266
1755161100000|2025-08-14 08:45:00|1703.8|1700.8|1703.3|1700.3|1703.8|1700.8|1703|1700|74
1755161400000|2025-08-14 08:50:00|1703.5|1700.5|1702.8|1699.8|1703.8|1700.8|1702.8|1699.8|52
1755161700000|2025-08-14 08:55:00|1703.8|1700.8|1704.8|1701.8|1705.8|1702.8|1703.8|1700.8|251
1755162000000|2025-08-14 09:00:00|1703.8|1700.8|1702.8|1699.8|1706.8|1703.8|1702.8|1699.8|375
1755162300000|2025-08-14 09:05:00|1702.6|1699.6|1701.5|1698.5|1702.6|1699.6|1700.8|1697.8|375
1755162600000|2025-08-14 09:10:00|1701.3|1698.3|1700.8|1697.8|1701.8|1698.8|1699.8|1696.8|307
1755162900000|2025-08-14 09:15:00|1699.8|1696.8|1699.6|1696.6|1700.3|1697.3|1697.8|1694.8|293
1755163200000|2025-08-14 09:20:00|1699.3|1696.3|1697.8|1694.8|1699.6|1696.6|1697.8|1694.8|144
1755163500000|2025-08-14 09:25:00|1698.3|1695.3|1699.1|1696.1|1699.3|1696.3|1698.1|1695.1|99
1755163800000|2025-08-14 09:30:00|1699.3|1696.3|1700.3|1697.3|1701.3|1698.3|1699.3|1696.3|152
1755164100000|2025-08-14 09:35:00|1701.3|1698.3|1701.1|1698.1|1701.3|1698.3|1700.3|1697.3|114
1755164400000|2025-08-14 09:40:00|1701.3|1698.3|1700.3|1697.3|1701.6|1698.6|1700.1|1697.1|214
1755164700000|2025-08-14 09:45:00|1701.3|1698.3|1699.3|1696.3|1701.3|1698.3|1698.6|1695.6|762
1755165000000|2025-08-14 09:50:00|1699.1|1696.1|1698.3|1695.3|1700.3|1697.3|1698.3|1695.3|51
1755165300000|2025-08-14 09:55:00|1698.1|1695.1|1699.3|1696.3|1699.3|1696.3|1697.8|1694.8|69
1755165600000|2025-08-14 10:00:00|1699.8|1696.8|1700.4|1697.4|1700.4|1697.4|1699.3|1696.3|115
1755165900000|2025-08-14 10:05:00|1700.8|1697.8|1703.4|1700.4|1703.4|1700.4|1699.4|1696.4|169
1755166200000|2025-08-14 10:10:00|1703.8|1700.8|1705.1|1702.1|1705.8|1702.8|1703.4|1700.4|188
1755166500000|2025-08-14 10:15:00|1705.4|1702.4|1703.1|1700.1|1706.4|1703.4|1701.9|1698.9|262
1755166800000|2025-08-14 10:20:00|1703.4|1700.4|1703.1|1700.1|1704.1|1701.1|1702.4|1699.4|92
1755167100000|2025-08-14 10:25:00|1703.4|1700.4|1703.4|1700.4|1703.8|1700.8|1702.8|1699.8|72
1755167400000|2025-08-14 10:30:00|1703.6|1700.6|1702.4|1699.4|1703.8|1700.8|1702.1|1699.1|120
1755167700000|2025-08-14 10:35:00|1703.1|1700.1|1702.4|1699.4|1703.1|1700.1|1702.4|1699.4|49
1755168000000|2025-08-14 10:40:00|1702.1|1699.1|1700.4|1697.4|1702.4|1699.4|1700.1|1697.1|15
1755168300000|2025-08-14 10:45:00|1700.1|1697.1|1701.4|1698.4|1701.4|1698.4|1700.1|1697.1|80
1755168600000|2025-08-14 10:50:00|1700.9|1697.9|1699.4|1696.4|1701.4|1698.4|1699.4|1696.4|95
1755168900000|2025-08-14 10:55:00|1699.1|1696.1|1698.4|1695.4|1699.4|1696.4|1698.1|1695.1|136
1755169200000|2025-08-14 11:00:00|1699.4|1696.4|1699.1|1696.1|1699.4|1696.4|1697.9|1694.9|142
1755169500000|2025-08-14 11:05:00|1699.4|1696.4|1699.4|1696.4|1699.4|1696.4|1699.1|1696.1|28
1755169800000|2025-08-14 11:10:00|1699.1|1696.1|1699.1|1696.1|1699.4|1696.4|1699.1|1696.1|73
1755170100000|2025-08-14 11:15:00|1699.4|1696.4|1699.9|1696.9|1701.9|1698.9|1699.4|1696.4|840
1755170400000|2025-08-14 11:20:00|1700.9|1697.9|1700.9|1697.9|1700.9|1697.9|1699.9|1696.9|47
1755170700000|2025-08-14 11:25:00|||||||||22
1755171000000|2025-08-14 11:30:00|||||||||22
1755171300000|2025-08-14 11:35:00|1701.9|1698.9|1702.9|1699.9|1702.9|1699.9|1700.9|1697.9|171
1755171600000|2025-08-14 11:40:00|1702.6|1699.6|1702.9|1699.9|1702.9|1699.9|1701.9|1698.9|192
1755171900000|2025-08-14 11:45:00|1703.9|1700.9|1704.9|1701.9|1705.6|1702.6|1702.9|1699.9|170
1755172200000|2025-08-14 11:50:00|1705.4|1702.4|1705.6|1702.6|1705.9|1702.9|1704.9|1701.9|59
1755172500000|2025-08-14 11:55:00|1705.9|1702.9|1706.9|1703.9|1706.9|1703.9|1705.6|1702.6|82
1755172800000|2025-08-14 12:00:00|1705.9|1702.9|1703.9|1700.9|1706.6|1703.6|1703.9|1700.9|404
1755173100000|2025-08-14 12:05:00|1704.9|1701.9|1702.9|1699.9|1704.9|1701.9|1702.9|1699.9|449
1755173400000|2025-08-14 12:10:00|1703.4|1700.4|1705.9|1702.9|1705.9|1702.9|1703.4|1700.4|320
1755173700000|2025-08-14 12:15:00|1704.9|1701.9|1704.9|1701.9|1704.9|1701.9|1703.6|1700.6|178
1755174000000|2025-08-14 12:20:00|1705.9|1702.9|1703.9|1700.9|1705.9|1702.9|1703.9|1700.9|186
1755174300000|2025-08-14 12:25:00|1702.9|1699.9|1699.9|1696.9|1702.9|1699.9|1699.9|1696.9|219
1755174600000|2025-08-14 12:30:00|1700.6|1697.6|1699.9|1696.9|1700.9|1697.9|1699.6|1696.6|187
1755174900000|2025-08-14 12:35:00|1699.4|1696.4|1699.9|1696.9|1699.9|1696.9|1699.4|1696.4|295
1755175200000|2025-08-14 12:40:00|1700.4|1697.4|1693.4|1690.4|1700.4|1697.4|1690.4|1687.4|871
1755175500000|2025-08-14 12:45:00|1693.2|1690.2|1696.9|1693.9|1696.9|1693.9|1693.2|1690.2|282
1755175800000|2025-08-14 12:50:00|1695.9|1692.9|1695.9|1692.9|1696.9|1693.9|1693.9|1690.9|236
1755176100000|2025-08-14 12:55:00|1696.9|1693.9|1697.9|1694.9|1697.9|1694.9|1696.9|1693.9|316
1755176400000|2025-08-14 13:00:00|1698.9|1695.9|1702.9|1699.9|1702.9|1699.9|1697.9|1694.9|193
1755176700000|2025-08-14 13:05:00|1703.9|1700.9|1705.9|1702.9|1705.9|1702.9|1703.9|1700.9|235
1755177000000|2025-08-14 13:10:00|1705.7|1702.7|1703.9|1700.9|1705.7|1702.7|1703.9|1700.9|150
1755177300000|2025-08-14 13:15:00|1702.9|1699.9|1703.9|1700.9|1703.9|1700.9|1702.9|1699.9|104
1755177600000|2025-08-14 13:20:00|1704.7|1701.7|1703.9|1700.9|1706.9|1703.9|1703.9|1700.9|155
1755177900000|2025-08-14 13:25:00|1702.9|1699.9|1701.9|1698.9|1702.9|1699.9|1700.9|1697.9|110
1755178200000|2025-08-14 13:30:00|1702.9|1699.9|1702.9|1699.9|1703.9|1700.9|1701.9|1698.9|300
1755178500000|2025-08-14 13:35:00|1701.9|1698.9|1698.9|1695.9|1702.9|1699.9|1695.5|1692.5|1077
1755178800000|2025-08-14 13:40:00|1699.5|1696.5|1695.5|1692.5|1701.2|1698.2|1695.5|1692.5|604
1755179100000|2025-08-14 13:45:00|1695.2|1692.2|1699.9|1696.9|1699.9|1696.9|1694.5|1691.5|680
1755179400000|2025-08-14 13:50:00|1700.5|1697.5|1700.7|1697.7|1703.5|1700.5|1699.2|1696.2|1509
1755179700000|2025-08-14 13:55:00|1700.5|1697.5|1703.5|1700.5|1704.9|1701.9|1700.5|1697.5|644
1755180000000|2025-08-14 14:00:00|1703.9|1700.9|1706.2|1703.2|1706.9|1703.9|1703.5|1700.5|244
1755180300000|2025-08-14 14:05:00|1705.9|1702.9|1705.5|1702.5|1706|1703|1703.5|1700.5|291
1755180600000|2025-08-14 14:10:00|1705.2|1702.2|1699.5|1696.5|1705.2|1702.2|1699.5|1696.5|186
1755180900000|2025-08-14 14:15:00|1700.2|1697.2|1697.5|1694.5|1700.2|1697.2|1697.5|1694.5|292
1755181200000|2025-08-14 14:20:00|1696.5|1693.5|1692.5|1689.5|1697.5|1694.5|1692.3|1689.3|1725
1755181500000|2025-08-14 14:25:00|1693|1690|1693|1690|1694|1691|1692|1689|374
1755181800000|2025-08-14 14:30:00|1693.8|1690.8|1691|1688|1693.8|1690.8|1690|1687|267
1755182100000|2025-08-14 14:35:00|1691.3|1688.3|1690|1687|1692|1689|1690|1687|320
1755182400000|2025-08-14 14:40:00|1690.5|1687.5|1692|1689|1692|1689|1690.5|1687.5|176
1755182700000|2025-08-14 14:45:00|1692.8|1689.8|1693|1690|1694|1691|1692|1689|342
1755183000000|2025-08-14 14:50:00|1695|1692|1693|1690|1695|1692|1692|1689|330
1755183300000|2025-08-14 14:55:00|1694|1691|1694.8|1691.8|1694.8|1691.8|1693.8|1690.8|303
1755183600000|2025-08-14 15:00:00|1695|1692|1694|1691|1695.5|1692.5|1693|1690|237
1755183900000|2025-08-14 15:05:00|1693.8|1690.8|1693|1690|1694|1691|1692|1689|238
1755184200000|2025-08-14 15:10:00|1694|1691|1693|1690|1694|1691|1693|1690|141
1755184500000|2025-08-14 15:15:00|1692.6|1689.6|1693|1690|1693|1690|1692|1689|194
1755184800000|2025-08-14 15:20:00|1692|1689|1691|1688|1692|1689|1691|1688|272
1755185100000|2025-08-14 15:25:00|1692|1689|1693|1690|1693|1690|1692|1689|220
1755185400000|2025-08-14 15:30:00|1692.8|1689.8|1693.1|1690.1|1693.1|1690.1|1691.8|1688.8|275
1755185700000|2025-08-14 15:35:00|1694.1|1691.1|1694.1|1691.1|1695.1|1692.1|1693.1|1690.1|258
1755186000000|2025-08-14 15:40:00|1693.1|1690.1|1691.1|1688.1|1693.8|1690.8|1691.1|1688.1|222
1755186300000|2025-08-14 15:45:00|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|1691.1|1688.1|285
1755186600000|2025-08-14 15:50:00|1693.1|1690.1|1690.6|1687.6|1693.1|1690.1|1690.6|1687.6|934
1755186900000|2025-08-14 15:55:00|1690.3|1687.3|1690.6|1687.6|1690.6|1687.6|1690.3|1687.3|152
1755187200000|2025-08-14 16:00:00|1690.8|1687.8|1692.6|1689.6|1692.6|1689.6|1690.6|1687.6|203
1755187500000|2025-08-14 16:05:00|1692.3|1689.3|1692.6|1689.6|1693.1|1690.1|1692.3|1689.3|241
1755187800000|2025-08-14 16:10:00|1692.9|1689.9|1692.6|1689.6|1692.9|1689.9|1692.6|1689.6|316
1755188100000|2025-08-14 16:15:00|1693.6|1690.6|1696.6|1693.6|1696.6|1693.6|1693.6|1690.6|394
1755188400000|2025-08-14 16:20:00|1696.3|1693.3|1698.1|1695.1|1699.1|1696.1|1696.3|1693.3|722
1755188700000|2025-08-14 16:25:00|1698.6|1695.6|1697.8|1694.8|1698.8|1695.8|1697.3|1694.3|316
1755189000000|2025-08-14 16:30:00|1698.1|1695.1|1697.8|1694.8|1699.1|1696.1|1697.3|1694.3|287
1755189300000|2025-08-14 16:35:00|1697.6|1694.6|1697.3|1694.3|1698.6|1695.6|1697|1694|791
1755189600000|2025-08-14 16:40:00|1697|1694|1698|1695|1698|1695|1694.6|1691.6|290
1755189900000|2025-08-14 16:45:00|1697.3|1694.3|1700.6|1697.6|1700.6|1697.6|1697|1694|579
1755190200000|2025-08-14 16:50:00|1700.8|1697.8|1695.6|1692.6|1701|1698|1694.6|1691.6|3183
1755190500000|2025-08-14 16:55:00|1696.1|1693.1|1697.1|1694.1|1697.6|1694.6|1693.3|1690.3|969
1755156600000|2025-08-14 07:30:00|1719.5|1716.5|1708.7|1705.7|1720|1717|1705.7|1702.7|603
1755156900000|2025-08-14 07:35:00|1709.2|1706.2|1706.3|1703.3|1709.7|1706.7|1706.2|1703.2|220
1755157200000|2025-08-14 07:40:00|1705.8|1702.8|1706.8|1703.8|1706.8|1703.8|1705.8|1702.8|89
1755157500000|2025-08-14 07:45:00|1707.5|1704.5|1704.5|1701.5|1707.5|1704.5|1702.8|1699.8|1170
1755157800000|2025-08-14 07:50:00|1704.8|1701.8|1702.5|1699.5|1704.8|1701.8|1702.2|1699.2|110
1755158100000|2025-08-14 07:55:00|1702.2|1699.2|1702.5|1699.5|1702.8|1699.8|1702.2|1699.2|120
1755158400000|2025-08-14 08:00:00|1702.8|1699.8|1705.2|1702.2|1705.5|1702.5|1700.8|1697.8|381
1755158700000|2025-08-14 08:05:00|1705.8|1702.8|1706.8|1703.8|1706.8|1703.8|1705.8|1702.8|166
1755159000000|2025-08-14 08:10:00|1706.5|1703.5|1704.8|1701.8|1706.5|1703.5|1704.8|1701.8|230
1755159300000|2025-08-14 08:15:00|1705.8|1702.8|1705.8|1702.8|1705.8|1702.8|1705.8|1702.8|26
1755159600000|2025-08-14 08:20:00|1706.5|1703.5|1705.8|1702.8|1706.8|1703.8|1705.8|1702.8|131
1755159900000|2025-08-14 08:25:00|1706.2|1703.2|1705.8|1702.8|1706.8|1703.8|1704.8|1701.8|134
1755160200000|2025-08-14 08:30:00|1706.8|1703.8|1705.8|1702.8|1707.8|1704.8|1705.8|1702.8|313
1755160500000|2025-08-14 08:35:00|1706.8|1703.8|1706.8|1703.8|1706.8|1703.8|1705.8|1702.8|63
1755160800000|2025-08-14 08:40:00|1705.8|1702.8|1704.8|1701.8|1705.8|1702.8|1704.8|1701.8|266
1755161100000|2025-08-14 08:45:00|1703.8|1700.8|1703.3|1700.3|1703.8|1700.8|1703|1700|74
1755161400000|2025-08-14 08:50:00|1703.5|1700.5|1702.8|1699.8|1703.8|1700.8|1702.8|1699.8|52
1755161700000|2025-08-14 08:55:00|1703.8|1700.8|1704.8|1701.8|1705.8|1702.8|1703.8|1700.8|251
1755162000000|2025-08-14 09:00:00|1703.8|1700.8|1702.8|1699.8|1706.8|1703.8|1702.8|1699.8|375
1755162300000|2025-08-14 09:05:00|1702.6|1699.6|1701.5|1698.5|1702.6|1699.6|1700.8|1697.8|375
1755162600000|2025-08-14 09:10:00|1701.3|1698.3|1700.8|1697.8|1701.8|1698.8|1699.8|1696.8|307
1755162900000|2025-08-14 09:15:00|1699.8|1696.8|1699.6|1696.6|1700.3|1697.3|1697.8|1694.8|293
1755163200000|2025-08-14 09:20:00|1699.3|1696.3|1697.8|1694.8|1699.6|1696.6|1697.8|1694.8|144
1755163500000|2025-08-14 09:25:00|1698.3|1695.3|1699.1|1696.1|1699.3|1696.3|1698.1|1695.1|99
1755163800000|2025-08-14 09:30:00|1699.3|1696.3|1700.3|1697.3|1701.3|1698.3|1699.3|1696.3|152
1755164100000|2025-08-14 09:35:00|1701.3|1698.3|1701.1|1698.1|1701.3|1698.3|1700.3|1697.3|114
1755164400000|2025-08-14 09:40:00|1701.3|1698.3|1700.3|1697.3|1701.6|1698.6|1700.1|1697.1|214
1755164700000|2025-08-14 09:45:00|1701.3|1698.3|1699.3|1696.3|1701.3|1698.3|1698.6|1695.6|762
1755165000000|2025-08-14 09:50:00|1699.1|1696.1|1698.3|1695.3|1700.3|1697.3|1698.3|1695.3|51
1755165300000|2025-08-14 09:55:00|1698.1|1695.1|1699.3|1696.3|1699.3|1696.3|1697.8|1694.8|69
1755165600000|2025-08-14 10:00:00|1699.8|1696.8|1700.4|1697.4|1700.4|1697.4|1699.3|1696.3|115
1755165900000|2025-08-14 10:05:00|1700.8|1697.8|1703.4|1700.4|1703.4|1700.4|1699.4|1696.4|169
1755166200000|2025-08-14 10:10:00|1703.8|1700.8|1705.1|1702.1|1705.8|1702.8|1703.4|1700.4|188
1755166500000|2025-08-14 10:15:00|1705.4|1702.4|1703.1|1700.1|1706.4|1703.4|1701.9|1698.9|262
1755166800000|2025-08-14 10:20:00|1703.4|1700.4|1703.1|1700.1|1704.1|1701.1|1702.4|1699.4|92
1755167100000|2025-08-14 10:25:00|1703.4|1700.4|1703.4|1700.4|1703.8|1700.8|1702.8|1699.8|72
1755167400000|2025-08-14 10:30:00|1703.6|1700.6|1702.4|1699.4|1703.8|1700.8|1702.1|1699.1|120
1755167700000|2025-08-14 10:35:00|1703.1|1700.1|1702.4|1699.4|1703.1|1700.1|1702.4|1699.4|49
1755168000000|2025-08-14 10:40:00|1702.1|1699.1|1700.4|1697.4|1702.4|1699.4|1700.1|1697.1|15
1755168300000|2025-08-14 10:45:00|1700.1|1697.1|1701.4|1698.4|1701.4|1698.4|1700.1|1697.1|80
1755168600000|2025-08-14 10:50:00|1700.9|1697.9|1699.4|1696.4|1701.4|1698.4|1699.4|1696.4|95
1755168900000|2025-08-14 10:55:00|1699.1|1696.1|1698.4|1695.4|1699.4|1696.4|1698.1|1695.1|136
1755169200000|2025-08-14 11:00:00|1699.4|1696.4|1699.1|1696.1|1699.4|1696.4|1697.9|1694.9|142
1755169500000|2025-08-14 11:05:00|1699.4|1696.4|1699.4|1696.4|1699.4|1696.4|1699.1|1696.1|28
1755169800000|2025-08-14 11:10:00|1699.1|1696.1|1699.1|1696.1|1699.4|1696.4|1699.1|1696.1|73
1755170100000|2025-08-14 11:15:00|1699.4|1696.4|1699.9|1696.9|1701.9|1698.9|1699.4|1696.4|840
1755170400000|2025-08-14 11:20:00|1700.9|1697.9|1700.9|1697.9|1700.9|1697.9|1699.9|1696.9|47
1755170700000|2025-08-14 11:25:00|||||||||22
1755171000000|2025-08-14 11:30:00|||||||||22
1755171300000|2025-08-14 11:35:00|1701.9|1698.9|1702.9|1699.9|1702.9|1699.9|1700.9|1697.9|171
1755171600000|2025-08-14 11:40:00|1702.6|1699.6|1702.9|1699.9|1702.9|1699.9|1701.9|1698.9|192
1755171900000|2025-08-14 11:45:00|1703.9|1700.9|1704.9|1701.9|1705.6|1702.6|1702.9|1699.9|170
1755172200000|2025-08-14 11:50:00|1705.4|1702.4|1705.6|1702.6|1705.9|1702.9|1704.9|1701.9|59
1755172500000|2025-08-14 11:55:00|1705.9|1702.9|1706.9|1703.9|1706.9|1703.9|1705.6|1702.6|82
1755172800000|2025-08-14 12:00:00|1705.9|1702.9|1703.9|1700.9|1706.6|1703.6|1703.9|1700.9|404
1755173100000|2025-08-14 12:05:00|1704.9|1701.9|1702.9|1699.9|1704.9|1701.9|1702.9|1699.9|449
1755173400000|2025-08-14 12:10:00|1703.4|1700.4|1705.9|1702.9|1705.9|1702.9|1703.4|1700.4|320
1755173700000|2025-08-14 12:15:00|1704.9|1701.9|1704.9|1701.9|1704.9|1701.9|1703.6|1700.6|178
1755174000000|2025-08-14 12:20:00|1705.9|1702.9|1703.9|1700.9|1705.9|1702.9|1703.9|1700.9|186
1755174300000|2025-08-14 12:25:00|1702.9|1699.9|1699.9|1696.9|1702.9|1699.9|1699.9|1696.9|219
1755174600000|2025-08-14 12:30:00|1700.6|1697.6|1699.9|1696.9|1700.9|1697.9|1699.6|1696.6|187
1755174900000|2025-08-14 12:35:00|1699.4|1696.4|1699.9|1696.9|1699.9|1696.9|1699.4|1696.4|295
1755175200000|2025-08-14 12:40:00|1700.4|1697.4|1693.4|1690.4|1700.4|1697.4|1690.4|1687.4|871
1755175500000|2025-08-14 12:45:00|1693.2|1690.2|1696.9|1693.9|1696.9|1693.9|1693.2|1690.2|282
1755175800000|2025-08-14 12:50:00|1695.9|1692.9|1695.9|1692.9|1696.9|1693.9|1693.9|1690.9|236
1755176100000|2025-08-14 12:55:00|1696.9|1693.9|1697.9|1694.9|1697.9|1694.9|1696.9|1693.9|316
1755176400000|2025-08-14 13:00:00|1698.9|1695.9|1702.9|1699.9|1702.9|1699.9|1697.9|1694.9|193
1755176700000|2025-08-14 13:05:00|1703.9|1700.9|1705.9|1702.9|1705.9|1702.9|1703.9|1700.9|235
1755177000000|2025-08-14 13:10:00|1705.7|1702.7|1703.9|1700.9|1705.7|1702.7|1703.9|1700.9|150
1755177300000|2025-08-14 13:15:00|1702.9|1699.9|1703.9|1700.9|1703.9|1700.9|1702.9|1699.9|104
1755177600000|2025-08-14 13:20:00|1704.7|1701.7|1703.9|1700.9|1706.9|1703.9|1703.9|1700.9|155
1755177900000|2025-08-14 13:25:00|1702.9|1699.9|1701.9|1698.9|1702.9|1699.9|1700.9|1697.9|110
1755178200000|2025-08-14 13:30:00|1702.9|1699.9|1702.9|1699.9|1703.9|1700.9|1701.9|1698.9|300
1755178500000|2025-08-14 13:35:00|1701.9|1698.9|1698.9|1695.9|1702.9|1699.9|1695.5|1692.5|1077
1755178800000|2025-08-14 13:40:00|1699.5|1696.5|1695.5|1692.5|1701.2|1698.2|1695.5|1692.5|604
1755179100000|2025-08-14 13:45:00|1695.2|1692.2|1699.9|1696.9|1699.9|1696.9|1694.5|1691.5|680
1755179400000|2025-08-14 13:50:00|1700.5|1697.5|1700.7|1697.7|1703.5|1700.5|1699.2|1696.2|1509
1755179700000|2025-08-14 13:55:00|1700.5|1697.5|1703.5|1700.5|1704.9|1701.9|1700.5|1697.5|644
1755180000000|2025-08-14 14:00:00|1703.9|1700.9|1706.2|1703.2|1706.9|1703.9|1703.5|1700.5|244
1755180300000|2025-08-14 14:05:00|1705.9|1702.9|1705.5|1702.5|1706|1703|1703.5|1700.5|291
1755180600000|2025-08-14 14:10:00|1705.2|1702.2|1699.5|1696.5|1705.2|1702.2|1699.5|1696.5|186
1755180900000|2025-08-14 14:15:00|1700.2|1697.2|1697.5|1694.5|1700.2|1697.2|1697.5|1694.5|292
1755181200000|2025-08-14 14:20:00|1696.5|1693.5|1692.5|1689.5|1697.5|1694.5|1692.3|1689.3|1725
1755181500000|2025-08-14 14:25:00|1693|1690|1693|1690|1694|1691|1692|1689|374
1755181800000|2025-08-14 14:30:00|1693.8|1690.8|1691|1688|1693.8|1690.8|1690|1687|267
1755182100000|2025-08-14 14:35:00|1691.3|1688.3|1690|1687|1692|1689|1690|1687|320
1755182400000|2025-08-14 14:40:00|1690.5|1687.5|1692|1689|1692|1689|1690.5|1687.5|176
1755182700000|2025-08-14 14:45:00|1692.8|1689.8|1693|1690|1694|1691|1692|1689|342
1755183000000|2025-08-14 14:50:00|1695|1692|1693|1690|1695|1692|1692|1689|330
1755183300000|2025-08-14 14:55:00|1694|1691|1694.8|1691.8|1694.8|1691.8|1693.8|1690.8|303
1755183600000|2025-08-14 15:00:00|1695|1692|1694|1691|1695.5|1692.5|1693|1690|237
1755183900000|2025-08-14 15:05:00|1693.8|1690.8|1693|1690|1694|1691|1692|1689|238
1755184200000|2025-08-14 15:10:00|1694|1691|1693|1690|1694|1691|1693|1690|141
1755184500000|2025-08-14 15:15:00|1692.6|1689.6|1693|1690|1693|1690|1692|1689|194
1755184800000|2025-08-14 15:20:00|1692|1689|1691|1688|1692|1689|1691|1688|272
1755185100000|2025-08-14 15:25:00|1692|1689|1693|1690|1693|1690|1692|1689|220
1755185400000|2025-08-14 15:30:00|1692.8|1689.8|1693.1|1690.1|1693.1|1690.1|1691.8|1688.8|275
1755185700000|2025-08-14 15:35:00|1694.1|1691.1|1694.1|1691.1|1695.1|1692.1|1693.1|1690.1|258
1755186000000|2025-08-14 15:40:00|1693.1|1690.1|1691.1|1688.1|1693.8|1690.8|1691.1|1688.1|222
1755186300000|2025-08-14 15:45:00|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|1691.1|1688.1|285
1755186600000|2025-08-14 15:50:00|1693.1|1690.1|1690.6|1687.6|1693.1|1690.1|1690.6|1687.6|934
1755186900000|2025-08-14 15:55:00|1690.3|1687.3|1690.6|1687.6|1690.6|1687.6|1690.3|1687.3|152
1755187200000|2025-08-14 16:00:00|1690.8|1687.8|1692.6|1689.6|1692.6|1689.6|1690.6|1687.6|203
1755187500000|2025-08-14 16:05:00|1692.3|1689.3|1692.6|1689.6|1693.1|1690.1|1692.3|1689.3|241
1755187800000|2025-08-14 16:10:00|1692.9|1689.9|1692.6|1689.6|1692.9|1689.9|1692.6|1689.6|316
1755188100000|2025-08-14 16:15:00|1693.6|1690.6|1696.6|1693.6|1696.6|1693.6|1693.6|1690.6|394
1755188400000|2025-08-14 16:20:00|1696.3|1693.3|1698.1|1695.1|1699.1|1696.1|1696.3|1693.3|722
1755188700000|2025-08-14 16:25:00|1698.6|1695.6|1697.8|1694.8|1698.8|1695.8|1697.3|1694.3|316
1755189000000|2025-08-14 16:30:00|1698.1|1695.1|1697.8|1694.8|1699.1|1696.1|1697.3|1694.3|287
1755189300000|2025-08-14 16:35:00|1697.6|1694.6|1697.3|1694.3|1698.6|1695.6|1697|1694|791
1755189600000|2025-08-14 16:40:00|1697|1694|1698|1695|1698|1695|1694.6|1691.6|290
1755189900000|2025-08-14 16:45:00|1697.3|1694.3|1700.6|1697.6|1700.6|1697.6|1697|1694|579
1755190200000|2025-08-14 16:50:00|1700.8|1697.8|1695.6|1692.6|1701|1698|1694.6|1691.6|3183
1755190500000|2025-08-14 16:55:00|1696.1|1693.1|1697.1|1694.1|1697.6|1694.6|1693.3|1690.3|969
1755243000000|2025-08-15 07:30:00|1697.6|1694.6|1695.6|1692.6|1698.3|1695.3|1693.6|1690.6|315
1755243300000|2025-08-15 07:35:00|1696.6|1693.6|1697.6|1694.6|1701|1698|1696.6|1693.6|131
1755243600000|2025-08-15 07:40:00|1697|1694|1698.3|1695.3|1698.3|1695.3|1696.6|1693.6|41
1755243900000|2025-08-15 07:45:00|1698|1695|1696|1693|1701.3|1698.3|1696|1693|162
1755244200000|2025-08-15 07:50:00|1696.3|1693.3|1697.6|1694.6|1698.1|1695.1|1693.8|1690.8|112
1755244500000|2025-08-15 07:55:00|1697.3|1694.3|1697.6|1694.6|1698.3|1695.3|1696.6|1693.6|39
1755244800000|2025-08-15 08:00:00|1697.8|1694.8|1697.3|1694.3|1699.6|1696.6|1696|1693|84
1755245100000|2025-08-15 08:05:00|1697.6|1694.6|1696.6|1693.6|1697.8|1694.8|1695.6|1692.6|67
1755245400000|2025-08-15 08:10:00|1696.3|1693.3|1696.3|1693.3|1697.3|1694.3|1696.3|1693.3|39
1755245700000|2025-08-15 08:15:00|1695.6|1692.6|1693.6|1690.6|1695.6|1692.6|1692.6|1689.6|55
1755246000000|2025-08-15 08:20:00|1693.3|1690.3|1685.6|1682.6|1693.3|1690.3|1684.9|1681.9|158
1755246300000|2025-08-15 08:25:00|1685.4|1682.4|1686.1|1683.1|1686.9|1683.9|1685.4|1682.4|231
1755246600000|2025-08-15 08:30:00|1685.9|1682.9|1686.6|1683.6|1686.6|1683.6|1685.6|1682.6|36
1755246900000|2025-08-15 08:35:00|1685.6|1682.6|1688.3|1685.3|1688.3|1685.3|1685.6|1682.6|263
1755247200000|2025-08-15 08:40:00|1688.6|1685.6|1688.1|1685.1|1688.8|1685.8|1687.6|1684.6|60
1755247500000|2025-08-15 08:45:00|1688.3|1685.3|1687.6|1684.6|1688.6|1685.6|1687.6|1684.6|46
1755247800000|2025-08-15 08:50:00|1688.1|1685.1|1688.3|1685.3|1688.8|1685.8|1687.6|1684.6|77
1755248100000|2025-08-15 08:55:00|1688.6|1685.6|1689.3|1686.3|1690.1|1687.1|1688.6|1685.6|38
1755248400000|2025-08-15 09:00:00|1689.6|1686.6|1690.3|1687.3|1690.6|1687.6|1688.3|1685.3|132
1755248700000|2025-08-15 09:05:00|1690.1|1687.1|1690.6|1687.6|1691.3|1688.3|1690.1|1687.1|32
1755249000000|2025-08-15 09:10:00|1690.3|1687.3|1692.3|1689.3|1692.3|1689.3|1690.3|1687.3|21
1755249300000|2025-08-15 09:15:00|1692.1|1689.1|1691.1|1688.1|1692.1|1689.1|1690.6|1687.6|40
1755249600000|2025-08-15 09:20:00|1690.6|1687.6|1691.1|1688.1|1691.1|1688.1|1690.3|1687.3|33
1755249900000|2025-08-15 09:25:00|1691.6|1688.6|1692.6|1689.6|1693.1|1690.1|1691.6|1688.6|80
1755250200000|2025-08-15 09:30:00|1692.9|1689.9|1693.6|1690.6|1693.6|1690.6|1692.9|1689.9|18
1755250500000|2025-08-15 09:35:00|1692.9|1689.9|1691.4|1688.4|1693.4|1690.4|1689.4|1686.4|86
1755250800000|2025-08-15 09:40:00|1691.1|1688.1|1693.6|1690.6|1693.9|1690.9|1691.1|1688.1|142
1755251100000|2025-08-15 09:45:00|1695.1|1692.1|1693.6|1690.6|1695.1|1692.1|1693.4|1690.4|45
1755251400000|2025-08-15 09:50:00|1693.4|1690.4|1692.6|1689.6|1693.6|1690.6|1692.4|1689.4|44
1755251700000|2025-08-15 09:55:00|1693.4|1690.4|1691.4|1688.4|1693.4|1690.4|1691.4|1688.4|54
1755252000000|2025-08-15 10:00:00|1690.6|1687.6|1691.4|1688.4|1691.6|1688.6|1690.6|1687.6|29
1755252300000|2025-08-15 10:05:00|1690.6|1687.6|1691.6|1688.6|1691.6|1688.6|1689.6|1686.6|27
1755252600000|2025-08-15 10:10:00|||||||||16
1755252900000|2025-08-15 10:15:00|1690.6|1687.6|1690.4|1687.4|1690.6|1687.6|1690.4|1687.4|26
1755253200000|2025-08-15 10:20:00|1690.6|1687.6|1690.6|1687.6|1690.6|1687.6|1690.4|1687.4|11
1755253500000|2025-08-15 10:25:00|1690.7|1687.7|1693.1|1690.1|1693.1|1690.1|1690.4|1687.4|130
1755253800000|2025-08-15 10:30:00|||||||||8
1755254100000|2025-08-15 10:35:00|1694.1|1691.1|1694.7|1691.7|1695.1|1692.1|1693.4|1690.4|36
1755254400000|2025-08-15 10:40:00|1694.4|1691.4|1694.4|1691.4|1694.9|1691.9|1694.1|1691.1|17
1755254700000|2025-08-15 10:45:00|1694.1|1691.1|1695.1|1692.1|1695.7|1692.7|1694.1|1691.1|17
1755255000000|2025-08-15 10:50:00|1695.7|1692.7|1694.9|1691.9|1695.7|1692.7|1694.4|1691.4|81
1755255300000|2025-08-15 10:55:00|1694.7|1691.7|1693.4|1690.4|1694.7|1691.7|1692.7|1689.7|49
1755255600000|2025-08-15 11:00:00|1693.9|1690.9|1692.4|1689.4|1694.7|1691.7|1692.4|1689.4|57
1755255900000|2025-08-15 11:05:00|1692.7|1689.7|1691.7|1688.7|1692.7|1689.7|1691.1|1688.1|47
1755256200000|2025-08-15 11:10:00|1691.4|1688.4|1690.7|1687.7|1691.7|1688.7|1689.7|1686.7|71
1755256500000|2025-08-15 11:15:00|1691.2|1688.2|1688.7|1685.7|1691.7|1688.7|1688.7|1685.7|111
1755256800000|2025-08-15 11:20:00|1689.1|1686.1|1686.7|1683.7|1689.1|1686.1|1686.7|1683.7|78
1755257100000|2025-08-15 11:25:00|1686.2|1683.2|1684.7|1681.7|1686.2|1683.2|1684.7|1681.7|166
1755257400000|2025-08-15 11:30:00|1684.4|1681.4|1687.7|1684.7|1687.7|1684.7|1683.7|1680.7|165
1755257700000|2025-08-15 11:35:00|1688.1|1685.1|1685.7|1682.7|1688.1|1685.1|1685.7|1682.7|71
1755258000000|2025-08-15 11:40:00|1684.7|1681.7|1684.7|1681.7|1684.7|1681.7|1684.7|1681.7|59
1755258300000|2025-08-15 11:45:00|1683.7|1680.7|1682.7|1679.7|1683.7|1680.7|1682.7|1679.7|173
1755258600000|2025-08-15 11:50:00|1681.7|1678.7|1680.7|1677.7|1681.7|1678.7|1680.7|1677.7|142
1755258900000|2025-08-15 11:55:00|1681.7|1678.7|1681.7|1678.7|1681.7|1678.7|1680.7|1677.7|102
1755259200000|2025-08-15 12:00:00|1681.4|1678.4|1678.7|1675.7|1681.7|1678.7|1677.2|1674.2|988
1755259500000|2025-08-15 12:05:00|1677.7|1674.7|1680.7|1677.7|1682.7|1679.7|1677.7|1674.7|199
1755259800000|2025-08-15 12:10:00|1680.2|1677.2|1681.7|1678.7|1682|1679|1677.7|1674.7|225
1755260100000|2025-08-15 12:15:00|1681.2|1678.2|1679.7|1676.7|1681.7|1678.7|1679.7|1676.7|222
1755260400000|2025-08-15 12:20:00|1679.4|1676.4|1679.7|1676.7|1679.7|1676.7|1679.4|1676.4|56
1755260700000|2025-08-15 12:25:00|1679.4|1676.4|1681.4|1678.4|1681.7|1678.7|1677.7|1674.7|264
1755261000000|2025-08-15 12:30:00|1680.7|1677.7|1682.9|1679.9|1682.9|1679.9|1680.7|1677.7|130
1755261300000|2025-08-15 12:35:00|1682.7|1679.7|1682.7|1679.7|1683.5|1680.5|1682.7|1679.7|106
1755261600000|2025-08-15 12:40:00|1681.7|1678.7|1682.7|1679.7|1682.7|1679.7|1681.7|1678.7|162
1755261900000|2025-08-15 12:45:00|1683|1680|1681.7|1678.7|1684.7|1681.7|1681.7|1678.7|201
1755262200000|2025-08-15 12:50:00|1682.7|1679.7|1682.7|1679.7|1682.7|1679.7|1682.5|1679.5|132
1755262500000|2025-08-15 12:55:00|1682.5|1679.5|1680.7|1677.7|1682.5|1679.5|1679.7|1676.7|128
1755262800000|2025-08-15 13:00:00|1679.7|1676.7|1679.7|1676.7|1680.7|1677.7|1679.7|1676.7|141
1755263100000|2025-08-15 13:05:00|1680.2|1677.2|1679.7|1676.7|1680.7|1677.7|1679.7|1676.7|173
1755263400000|2025-08-15 13:10:00|1678.7|1675.7|1681.5|1678.5|1681.7|1678.7|1678.7|1675.7|355
1755263700000|2025-08-15 13:15:00|1681.2|1678.2|1680.7|1677.7|1681.2|1678.2|1679.7|1676.7|72
1755264000000|2025-08-15 13:20:00|1681.2|1678.2|1680.7|1677.7|1681.7|1678.7|1680.7|1677.7|107
1755264300000|2025-08-15 13:25:00|1679.7|1676.7|1679.7|1676.7|1680.7|1677.7|1678.7|1675.7|316
1755264600000|2025-08-15 13:30:00|1679.3|1676.3|1684.2|1681.2|1684.2|1681.2|1678.7|1675.7|724
1755264900000|2025-08-15 13:35:00|1683.2|1680.2|1681.2|1678.2|1683.2|1680.2|1681.2|1678.2|290
1755265200000|2025-08-15 13:40:00|1681.7|1678.7|1681.2|1678.2|1683.2|1680.2|1680.2|1677.2|200
1755265500000|2025-08-15 13:45:00|1680.9|1677.9|1680.7|1677.7|1681.2|1678.2|1680.2|1677.2|194
1755265800000|2025-08-15 13:50:00|1681.2|1678.2|1678.2|1675.2|1681.2|1678.2|1678.2|1675.2|190
1755266100000|2025-08-15 13:55:00|1677.7|1674.7|1681.2|1678.2|1681.2|1678.2|1677.2|1674.2|301
1755266400000|2025-08-15 14:00:00|1681|1678|1687.2|1684.2|1689.7|1686.7|1680.7|1677.7|933
1755266700000|2025-08-15 14:05:00|1686.7|1683.7|1684.2|1681.2|1687.2|1684.2|1683.7|1680.7|355
1755267000000|2025-08-15 14:10:00|1685|1682|1684.2|1681.2|1686.7|1683.7|1682.2|1679.2|451
1755267300000|2025-08-15 14:15:00|1685.2|1682.2|1683.2|1680.2|1685.2|1682.2|1682.2|1679.2|432
1755267600000|2025-08-15 14:20:00|1682.2|1679.2|1686.2|1683.2|1686.2|1683.2|1682.2|1679.2|507
1755267900000|2025-08-15 14:25:00|1688|1685|1687.2|1684.2|1688.2|1685.2|1684.7|1681.7|337
1755268200000|2025-08-15 14:30:00|1686.5|1683.5|1685.2|1682.2|1686.5|1683.5|1684.2|1681.2|199
1755268500000|2025-08-15 14:35:00|1685.7|1682.7|1690.2|1687.2|1690.2|1687.2|1685.7|1682.7|400
1755268800000|2025-08-15 14:40:00|1689.8|1686.8|1685.2|1682.2|1689.8|1686.8|1685.2|1682.2|189
1755269100000|2025-08-15 14:45:00|1684.2|1681.2|1683.2|1680.2|1684.2|1681.2|1683.2|1680.2|212
1755269400000|2025-08-15 14:50:00|1684.2|1681.2|1685.3|1682.3|1686.3|1683.3|1683.3|1680.3|325
1755269700000|2025-08-15 14:55:00|1684.7|1681.7|1685.3|1682.3|1685.3|1682.3|1684.3|1681.3|169
1755270000000|2025-08-15 15:00:00|1684.8|1681.8|1683.3|1680.3|1684.8|1681.8|1683.3|1680.3|195
1755270300000|2025-08-15 15:05:00|1683|1680|1681.3|1678.3|1683.3|1680.3|1681.3|1678.3|344
1755270600000|2025-08-15 15:10:00|1682.3|1679.3|1681.3|1678.3|1682.3|1679.3|1681.3|1678.3|127
1755270900000|2025-08-15 15:15:00|1680.3|1677.3|1676.8|1673.8|1680.3|1677.3|1676.8|1673.8|707
1755271200000|2025-08-15 15:20:00|1676.5|1673.5|1678.3|1675.3|1678.3|1675.3|1674.8|1671.8|335
1755271500000|2025-08-15 15:25:00|1677.3|1674.3|1678.3|1675.3|1678.3|1675.3|1677.3|1674.3|216
1755271800000|2025-08-15 15:30:00|1677.3|1674.3|1678.3|1675.3|1679.3|1676.3|1677.3|1674.3|394
1755272100000|2025-08-15 15:35:00|1679.3|1676.3|1679.3|1676.3|1679.3|1676.3|1678.8|1675.8|191
1755272400000|2025-08-15 15:40:00|1679.8|1676.8|1679.3|1676.3|1680.3|1677.3|1679.3|1676.3|177
1755272700000|2025-08-15 15:45:00|1680|1677|1680.3|1677.3|1680.3|1677.3|1679.3|1676.3|367
1755273000000|2025-08-15 15:50:00|1681.3|1678.3|1682.3|1679.3|1682.3|1679.3|1681.3|1678.3|193
1755273300000|2025-08-15 15:55:00|1682.7|1679.7|1682.3|1679.3|1683.3|1680.3|1682.3|1679.3|254
1755273600000|2025-08-15 16:00:00|1681.8|1678.8|1681.3|1678.3|1681.8|1678.8|1681.3|1678.3|195
1755273900000|2025-08-15 16:05:00|1680.3|1677.3|1680.3|1677.3|1680.3|1677.3|1680.3|1677.3|252
1755274200000|2025-08-15 16:10:00|1680.1|1677.1|1678.3|1675.3|1681.3|1678.3|1677.3|1674.3|523
1755274500000|2025-08-15 16:15:00|1679.3|1676.3|1679.3|1676.3|1680.6|1677.6|1677.8|1674.8|698
1755274800000|2025-08-15 16:20:00|1679.6|1676.6|1679.8|1676.8|1679.8|1676.8|1678.8|1675.8|158
1755275100000|2025-08-15 16:25:00|1680.6|1677.6|1680.3|1677.3|1680.6|1677.6|1679.8|1676.8|106
1755275400000|2025-08-15 16:30:00|1679.8|1676.8|1682.3|1679.3|1683.3|1680.3|1679.3|1676.3|498
1755275700000|2025-08-15 16:35:00|1682.5|1679.5|1683.3|1680.3|1683.3|1680.3|1681.3|1678.3|319
1755276000000|2025-08-15 16:40:00|1682.8|1679.8|1681|1678|1682.8|1679.8|1681|1678|265
1755276300000|2025-08-15 16:45:00|1681.3|1678.3|1683.3|1680.3|1683.5|1680.5|1681.3|1678.3|243
1755276600000|2025-08-15 16:50:00|1684.3|1681.3|1682.3|1679.3|1685.3|1682.3|1681.8|1678.8|1673
1755276900000|2025-08-15 16:55:00|1683.3|1680.3|1685.3|1682.3|1686.8|1683.8|1682.3|1679.3|1500
1755502200000|2025-08-18 07:30:00|1688.5|1683.5|1676.3|1673.3|1688.5|1683.5|1676|1673|432
1755502500000|2025-08-18 07:35:00|1677.3|1674.3|1677.3|1674.3|1677.3|1674.3|1676.3|1673.3|59
1755502800000|2025-08-18 07:40:00|1677.7|1674.7|1678.3|1675.3|1678.3|1675.3|1677.7|1674.7|97
1755503100000|2025-08-18 07:45:00|1677.3|1674.3|1674|1671|1677.3|1674.3|1674|1671|512
1755503400000|2025-08-18 07:50:00|1673.8|1670.8|1671.9|1668.9|1673.8|1670.8|1671.9|1668.9|713
1755503700000|2025-08-18 07:55:00|1669.9|1666.9|1671.4|1668.4|1673.9|1670.9|1668.9|1665.9|305
1755504000000|2025-08-18 08:00:00|1671.6|1668.6|1671.1|1668.1|1671.6|1668.6|1669.6|1666.6|183
1755504300000|2025-08-18 08:05:00|1670.9|1667.9|1673.9|1670.9|1673.9|1670.9|1670.9|1667.9|69
1755504600000|2025-08-18 08:10:00|1674.1|1671.1|1674.9|1671.9|1675.3|1672.3|1673.9|1670.9|48
1755504900000|2025-08-18 08:15:00|1674.3|1671.3|1673.6|1670.6|1674.3|1671.3|1672.9|1669.9|93
1755505200000|2025-08-18 08:20:00|1673.9|1670.9|1674.9|1671.9|1674.9|1671.9|1673.9|1670.9|34
1755505500000|2025-08-18 08:25:00|1673.9|1670.9|1672.9|1669.9|1673.9|1670.9|1672.9|1669.9|62
1755505800000|2025-08-18 08:30:00|1673.6|1670.6|1674.9|1671.9|1674.9|1671.9|1672.9|1669.9|42
1755506100000|2025-08-18 08:35:00|1674.6|1671.6|1674.9|1671.9|1674.9|1671.9|1674.6|1671.6|31
1755506400000|2025-08-18 08:40:00|1674.3|1671.3|1673.6|1670.6|1674.3|1671.3|1673.6|1670.6|59
1755506700000|2025-08-18 08:45:00|1673.3|1670.3|1673.9|1670.9|1674.6|1671.6|1672.9|1669.9|68
1755507000000|2025-08-18 08:50:00|1674.3|1671.3|1673.9|1670.9|1674.9|1671.9|1673.6|1670.6|44
1755507300000|2025-08-18 08:55:00|1674.3|1671.3|1674.9|1671.9|1675.9|1672.9|1673.9|1670.9|83
1755507600000|2025-08-18 09:00:00|1675.9|1672.9|1675.9|1672.9|1675.9|1672.9|1674.9|1671.9|78
1755507900000|2025-08-18 09:05:00|1676.3|1673.3|1673.9|1670.9|1676.9|1673.9|1673.4|1670.4|108
1755508200000|2025-08-18 09:10:00|1672.9|1669.9|1671.9|1668.9|1672.9|1669.9|1671.9|1668.9|65
1755508500000|2025-08-18 09:15:00|1672.9|1669.9|1671.9|1668.9|1672.9|1669.9|1671.9|1668.9|42
1755508800000|2025-08-18 09:20:00|1672.3|1669.3|1671.9|1668.9|1672.4|1669.4|1671.9|1668.9|29
1755509100000|2025-08-18 09:25:00|1672.3|1669.3|1670.9|1667.9|1672.3|1669.3|1670.1|1667.1|72
1755509400000|2025-08-18 09:30:00|1670.6|1667.6|1669.9|1666.9|1670.6|1667.6|1669.9|1666.9|33
1755509700000|2025-08-18 09:35:00|1669.6|1666.6|1666.6|1663.6|1669.9|1666.9|1665.9|1662.9|573
1755510000000|2025-08-18 09:40:00|1666.2|1663.2|1664.9|1661.9|1666.9|1663.9|1664.9|1661.9|237
1755510300000|2025-08-18 09:45:00|1663.9|1660.9|1662.9|1659.9|1663.9|1660.9|1662.9|1659.9|540
1755510600000|2025-08-18 09:50:00|1662.4|1659.4|1662.9|1659.9|1663.9|1660.9|1661.9|1658.9|202
1755510900000|2025-08-18 09:55:00|1663.9|1660.9|1663.9|1660.9|1663.9|1660.9|1663.4|1660.4|201
1755511200000|2025-08-18 10:00:00|1664.9|1661.9|1667.9|1664.9|1667.9|1664.9|1664.9|1661.9|156
1755511500000|2025-08-18 10:05:00|1667.4|1664.4|1666.9|1663.9|1667.9|1664.9|1666.9|1663.9|80
1755511800000|2025-08-18 10:10:00|1666.5|1663.5|1666.6|1663.6|1666.6|1663.6|1665.9|1662.9|60
1755512100000|2025-08-18 10:15:00|1665.9|1662.9|1663.9|1660.9|1665.9|1662.9|1663.9|1660.9|89
1755512400000|2025-08-18 10:20:00|1664.6|1661.6|1663.6|1660.6|1664.6|1661.6|1663.1|1660.1|39
1755512700000|2025-08-18 10:25:00|1663.9|1660.9|1663.9|1660.9|1663.9|1660.9|1663.9|1660.9|11
1755513000000|2025-08-18 10:30:00|1663.4|1660.4|1662.9|1659.9|1663.9|1660.9|1661.9|1658.9|266
1755513300000|2025-08-18 10:35:00|1663.9|1660.9|1663.9|1660.9|1663.9|1660.9|1663.9|1660.9|46
1755513600000|2025-08-18 10:40:00|1664.7|1661.7|1663.9|1660.9|1664.7|1661.7|1663.4|1660.4|62
1755513900000|2025-08-18 10:45:00|1663.7|1660.7|1663.4|1660.4|1664.4|1661.4|1663.4|1660.4|177
1755514200000|2025-08-18 10:50:00|1663.7|1660.7|1663.9|1660.9|1663.9|1660.9|1663.7|1660.7|32
1755514500000|2025-08-18 10:55:00|1664.4|1661.4|1665|1662|1665|1662|1664.2|1661.2|83
1755514800000|2025-08-18 11:00:00|1664.7|1661.7|1664|1661|1664.7|1661.7|1664|1661|94
1755515100000|2025-08-18 11:05:00|1663|1660|1663|1660|1663|1660|1662|1659|133
1755515400000|2025-08-18 11:10:00|1666.4|1663.4|1665.4|1662.4|1667.4|1664.4|1665.4|1662.4|278
1755515700000|2025-08-18 11:15:00|1666.1|1663.1|1665.4|1662.4|1666.1|1663.1|1664.4|1661.4|65
1755516000000|2025-08-18 11:20:00|||||||||36
1755516300000|2025-08-18 11:25:00|1665.9|1662.9|1667.4|1664.4|1668.4|1665.4|1665.4|1662.4|165
1755516600000|2025-08-18 11:30:00|1666.4|1663.4|1666.4|1663.4|1666.4|1663.4|1666.4|1663.4|61
1755516900000|2025-08-18 11:35:00|||||||||16
1755517200000|2025-08-18 11:40:00|1665.4|1662.4|1665.4|1662.4|1665.4|1662.4|1665.4|1662.4|22
1755517500000|2025-08-18 11:45:00|1665.8|1662.8|1666.4|1663.4|1666.4|1663.4|1665.8|1662.8|67
1755517800000|2025-08-18 11:50:00|1667.1|1664.1|1665.4|1662.4|1667.4|1664.4|1664.4|1661.4|149
1755518100000|2025-08-18 11:55:00|1666.4|1663.4|1666.4|1663.4|1666.4|1663.4|1666.4|1663.4|21
1755518400000|2025-08-18 12:00:00|1666.1|1663.1|1666.4|1663.4|1666.4|1663.4|1665.4|1662.4|186
1755518700000|2025-08-18 12:05:00|1666.1|1663.1|1667.4|1664.4|1668.4|1665.4|1665.4|1662.4|239
1755519000000|2025-08-18 12:10:00|1667.8|1664.8|1671.4|1668.4|1671.4|1668.4|1666.6|1663.6|352
1755519300000|2025-08-18 12:15:00|1671.1|1668.1|1670.4|1667.4|1671.1|1668.1|1669.8|1666.8|75
1755519600000|2025-08-18 12:20:00|1669.9|1666.9|1666.4|1663.4|1670.1|1667.1|1666.4|1663.4|114
1755519900000|2025-08-18 12:25:00|1667.4|1664.4|1675.1|1672.1|1675.4|1672.4|1667.4|1664.4|377
1755520200000|2025-08-18 12:30:00|1675.4|1672.4|1676.4|1673.4|1676.4|1673.4|1674.4|1671.4|209
1755520500000|2025-08-18 12:35:00|1676.1|1673.1|1682.4|1679.4|1682.6|1679.6|1676.1|1673.1|540
1755520800000|2025-08-18 12:40:00|1682.9|1679.9|1679.4|1676.4|1682.9|1679.9|1679.4|1676.4|408
1755521100000|2025-08-18 12:45:00|1680.4|1677.4|1680.4|1677.4|1680.4|1677.4|1680.4|1677.4|111
1755521400000|2025-08-18 12:50:00|1680.9|1677.9|1680.4|1677.4|1681.4|1678.4|1680.4|1677.4|108
1755521700000|2025-08-18 12:55:00|1679.4|1676.4|1678.4|1675.4|1679.4|1676.4|1678.2|1675.2|148
1755522000000|2025-08-18 13:00:00|1679.4|1676.4|1683.9|1680.9|1683.9|1680.9|1677.4|1674.4|504
1755522300000|2025-08-18 13:05:00|1682.9|1679.9|1682.9|1679.9|1683.9|1680.9|1682.6|1679.6|205
1755522600000|2025-08-18 13:10:00|1683.9|1680.9|1682.9|1679.9|1683.9|1680.9|1682.9|1679.9|69
1755522900000|2025-08-18 13:15:00|1681.9|1678.9|1684.9|1681.9|1685.9|1682.9|1681.9|1678.9|544
1755523200000|2025-08-18 13:20:00|1685.9|1682.9|1684.5|1681.5|1685.9|1682.9|1684.5|1681.5|283
1755523500000|2025-08-18 13:25:00|1685.2|1682.2|1685.9|1682.9|1686.2|1683.2|1684.5|1681.5|555
1755523800000|2025-08-18 13:30:00|1686.5|1683.5|1690.2|1687.2|1690.2|1687.2|1686.2|1683.2|218
1755524100000|2025-08-18 13:35:00|1689.9|1686.9|1686.5|1683.5|1689.9|1686.9|1685.9|1682.9|206
1755524400000|2025-08-18 13:40:00|1686.7|1683.7|1688.5|1685.5|1689.5|1686.5|1686.5|1683.5|331
1755524700000|2025-08-18 13:45:00|1687.7|1684.7|1684.5|1681.5|1687.7|1684.7|1684.5|1681.5|167
1755525000000|2025-08-18 13:50:00|1683.5|1680.5|1682.5|1679.5|1683.5|1680.5|1682.5|1679.5|67
1755525300000|2025-08-18 13:55:00|1683.5|1680.5|1682.5|1679.5|1683.5|1680.5|1682.5|1679.5|104
1755525600000|2025-08-18 14:00:00|1680.5|1677.5|1679.2|1676.2|1680.5|1677.5|1678.5|1675.5|254
1755525900000|2025-08-18 14:05:00|1679.5|1676.5|1681.5|1678.5|1681.5|1678.5|1678.5|1675.5|233
1755526200000|2025-08-18 14:10:00|1680.5|1677.5|1681.5|1678.5|1681.5|1678.5|1680.2|1677.2|113
1755526500000|2025-08-18 14:15:00|1680.5|1677.5|1680.5|1677.5|1681.5|1678.5|1680.5|1677.5|169
1755526800000|2025-08-18 14:20:00|1681.2|1678.2|1680.5|1677.5|1681.2|1678.2|1680.5|1677.5|36
1755527100000|2025-08-18 14:25:00|1679.5|1676.5|1678.5|1675.5|1679.5|1676.5|1678.5|1675.5|76
1755527400000|2025-08-18 14:30:00|1679.5|1676.5|1680.5|1677.5|1681.5|1678.5|1679.5|1676.5|187
1755527700000|2025-08-18 14:35:00|1679.5|1676.5|1681.5|1678.5|1681.5|1678.5|1679.5|1676.5|120
1755528000000|2025-08-18 14:40:00|1680.9|1677.9|1681.5|1678.5|1681.5|1678.5|1680.5|1677.5|136
1755528300000|2025-08-18 14:45:00|1680.5|1677.5|1679.5|1676.5|1680.5|1677.5|1679.5|1676.5|74
1755528600000|2025-08-18 14:50:00|1680.2|1677.2|1681.5|1678.5|1681.5|1678.5|1680.2|1677.2|60
1755528900000|2025-08-18 14:55:00|1680.5|1677.5|1680.5|1677.5|1680.5|1677.5|1679.5|1676.5|74
1755529200000|2025-08-18 15:00:00|1679.5|1676.5|1679.5|1676.5|1680.5|1677.5|1678.5|1675.5|116
1755529500000|2025-08-18 15:05:00|1678.5|1675.5|1678.5|1675.5|1678.5|1675.5|1678.5|1675.5|31
1755529800000|2025-08-18 15:10:00|1677.9|1674.9|1680.5|1677.5|1680.7|1677.7|1677.5|1674.5|197
1755530100000|2025-08-18 15:15:00|1678.5|1675.5|1677.5|1674.5|1678.5|1675.5|1677.1|1674.1|223
1755530400000|2025-08-18 15:20:00|1676.5|1673.5|1674.2|1671.2|1677.1|1674.1|1671.2|1668.2|463
1755530700000|2025-08-18 15:25:00|1673.5|1670.5|1672.2|1669.2|1674.5|1671.5|1671.2|1668.2|415
1755531000000|2025-08-18 15:30:00|1671.9|1668.9|1673|1670|1673|1670|1671.9|1668.9|135
1755531300000|2025-08-18 15:35:00|1672.2|1669.2|1673|1670|1673|1670|1672|1669|40
1755531600000|2025-08-18 15:40:00|1672|1669|1674|1671|1675|1672|1672|1669|154
1755531900000|2025-08-18 15:45:00|1674.5|1671.5|1674|1671|1675|1672|1674|1671|98
1755532200000|2025-08-18 15:50:00|1674.2|1671.2|1673.5|1670.5|1675|1672|1672.5|1669.5|150
1755532500000|2025-08-18 15:55:00|1674|1671|1673|1670|1674|1671|1673|1670|113
1755532800000|2025-08-18 16:00:00|1673.2|1670.2|1674|1671|1674|1671|1673|1670|100
1755533100000|2025-08-18 16:05:00|1674.5|1671.5|1673.3|1670.3|1674.5|1671.5|1673.3|1670.3|128
1755533400000|2025-08-18 16:10:00|1673.5|1670.5|1673.3|1670.3|1673.8|1670.8|1672.5|1669.5|286
1755533700000|2025-08-18 16:15:00|1673|1670|1671.3|1668.3|1673.5|1670.5|1671.3|1668.3|90
1755534000000|2025-08-18 16:20:00|1671.5|1668.5|1670.5|1667.5|1672.5|1669.5|1670.5|1667.5|190
1755534300000|2025-08-18 16:25:00|1670.6|1667.6|1671.1|1668.1|1672.6|1669.6|1670.6|1667.6|1021
1755534600000|2025-08-18 16:30:00|1670.8|1667.8|1671.1|1668.1|1671.1|1668.1|1670.1|1667.1|241
1755534900000|2025-08-18 16:35:00|1670.8|1667.8|1669.1|1666.1|1670.8|1667.8|1668.1|1665.1|220
1755535200000|2025-08-18 16:40:00|1669.3|1666.3|1668.1|1665.1|1669.3|1666.3|1667.1|1664.1|263
1755535500000|2025-08-18 16:45:00|1668.6|1665.6|1667.7|1664.7|1668.6|1665.6|1667.1|1664.1|1202
1755535800000|2025-08-18 16:50:00|1668.1|1665.1|1666.7|1663.7|1669.7|1666.7|1666.1|1663.1|2405
1755536100000|2025-08-18 16:55:00|1665.7|1662.7|1666.7|1663.7|1667.7|1664.7|1665.7|1662.7|1209
1755588600000|2025-08-19 07:30:00|1668.4|1665.4|1670.2|1667.2|1671.2|1668.2|1667.2|1664.2|158
1755588900000|2025-08-19 07:35:00|1669.9|1666.9|1672.2|1669.2|1672.2|1669.2|1669.9|1666.9|167
1755589200000|2025-08-19 07:40:00|1673.2|1670.2|1672.9|1669.9|1673.2|1670.2|1671.9|1668.9|154
1755589500000|2025-08-19 07:45:00|1672.7|1669.7|1675.6|1672.6|1676.9|1673.9|1672.7|1669.7|307
1755589800000|2025-08-19 07:50:00|1676.2|1673.2|1676.6|1673.6|1677.9|1674.9|1675.9|1672.9|175
1755590100000|2025-08-19 07:55:00|1676.2|1673.2|1674.2|1671.2|1676.2|1673.2|1673.6|1670.6|32
1755590400000|2025-08-19 08:00:00|1673.6|1670.6|1672.2|1669.2|1673.6|1670.6|1670.9|1667.9|183
1755590700000|2025-08-19 08:05:00|1671.9|1668.9|1671.2|1668.2|1672.2|1669.2|1670.9|1667.9|36
1755591000000|2025-08-19 08:10:00|1670.9|1667.9|1670.4|1667.4|1671.9|1668.9|1670.2|1667.2|27
1755591300000|2025-08-19 08:15:00|1670.2|1667.2|1670.2|1667.2|1670.2|1667.2|1669.9|1666.9|23
1755591600000|2025-08-19 08:20:00|1669.9|1666.9|1669.2|1666.2|1669.9|1666.9|1668.2|1665.2|48
1755591900000|2025-08-19 08:25:00|||||||||31
1755592200000|2025-08-19 08:30:00|1668.2|1665.2|1670.2|1667.2|1670.2|1667.2|1668.2|1665.2|58
1755592500000|2025-08-19 08:35:00|1670.6|1667.6|1673.2|1670.2|1673.2|1670.2|1670.6|1667.6|129
1755592800000|2025-08-19 08:40:00|1672.5|1669.5|1671.2|1668.2|1672.5|1669.5|1671.2|1668.2|53
1755593100000|2025-08-19 08:45:00|1670.9|1667.9|1669.2|1666.2|1670.9|1667.9|1669.2|1666.2|121
1755593400000|2025-08-19 08:50:00|1669.9|1666.9|1670.2|1667.2|1671.2|1668.2|1669.2|1666.2|108
1755593700000|2025-08-19 08:55:00|||||||||19
1755594000000|2025-08-19 09:00:00|1669.8|1666.8|1669.2|1666.2|1670.2|1667.2|1669.2|1666.2|48
1755594300000|2025-08-19 09:05:00|1668.7|1665.7|1668.2|1665.2|1668.9|1665.9|1668.2|1665.2|28
1755594600000|2025-08-19 09:10:00|1668.8|1665.8|1669.2|1666.2|1669.2|1666.2|1668.2|1665.2|85
1755594900000|2025-08-19 09:15:00|1669.4|1666.4|1669.2|1666.2|1669.4|1666.4|1669.2|1666.2|23
1755595200000|2025-08-19 09:20:00|1669.9|1666.9|1670.2|1667.2|1671.2|1668.2|1669.7|1666.7|56
1755595500000|2025-08-19 09:25:00|1669.7|1666.7|1669|1666|1670.2|1667.2|1669|1666|30
1755595800000|2025-08-19 09:30:00|1669.2|1666.2|1667.2|1664.2|1669.2|1666.2|1667.2|1664.2|67
1755596100000|2025-08-19 09:35:00|1668|1665|1667.3|1664.3|1668.2|1665.2|1667.2|1664.2|75
1755596400000|2025-08-19 09:40:00|1667.5|1664.5|1667.3|1664.3|1668.5|1665.5|1666.3|1663.3|164
1755596700000|2025-08-19 09:45:00|1668|1665|1667.3|1664.3|1668.3|1665.3|1667.3|1664.3|57
1755597000000|2025-08-19 09:50:00|1667.8|1664.8|1667.3|1664.3|1668.3|1665.3|1667.3|1664.3|51
1755597300000|2025-08-19 09:55:00|||||||||10
1755597600000|2025-08-19 10:00:00|1667.6|1664.6|1667.3|1664.3|1668|1665|1667.3|1664.3|39
1755597900000|2025-08-19 10:05:00|1666.7|1663.7|1667.3|1664.3|1667.3|1664.3|1666.3|1663.3|119
1755598200000|2025-08-19 10:10:00|1667|1664|1667.3|1664.3|1667.3|1664.3|1666.3|1663.3|24
1755598500000|2025-08-19 10:15:00|1668|1665|1668|1665|1668|1665|1668|1665|36
1755598800000|2025-08-19 10:20:00|1667.7|1664.7|1668.3|1665.3|1668.3|1665.3|1667.5|1664.5|42
1755599100000|2025-08-19 10:25:00|1669|1666|1669.3|1666.3|1669.3|1666.3|1668.7|1665.7|95
1755599400000|2025-08-19 10:30:00|1669.7|1666.7|1668.3|1665.3|1669.7|1666.7|1668.3|1665.3|56
1755599700000|2025-08-19 10:35:00|1668|1665|1668.3|1665.3|1668.3|1665.3|1668|1665|43
1755600000000|2025-08-19 10:40:00|1669|1666|1669.3|1666.3|1669.3|1666.3|1669|1666|2
1755600300000|2025-08-19 10:45:00|1669|1666|1672|1669|1672.3|1669.3|1669|1666|155
1755600600000|2025-08-19 10:50:00|1672.3|1669.3|1673.7|1670.7|1673.7|1670.7|1672.3|1669.3|63
1755600900000|2025-08-19 10:55:00|1674|1671|1673.7|1670.7|1674.3|1671.3|1672.7|1669.7|109
1755601200000|2025-08-19 11:00:00|1673.3|1670.3|1674.7|1671.7|1674.7|1671.7|1672.7|1669.7|90
1755601500000|2025-08-19 11:05:00|1675.3|1672.3|1675.7|1672.7|1676|1673|1675|1672|119
1755601800000|2025-08-19 11:10:00|1675.3|1672.3|1677|1674|1677|1674|1674.7|1671.7|87
1755602100000|2025-08-19 11:15:00|1676.7|1673.7|1677.3|1674.3|1677.3|1674.3|1675.3|1672.3|61
1755602400000|2025-08-19 11:20:00|1678|1675|1678|1675|1678.3|1675.3|1677.7|1674.7|61
1755602700000|2025-08-19 11:25:00|1677.7|1674.7|1678.3|1675.3|1679.3|1676.3|1677.7|1674.7|123
1755603000000|2025-08-19 11:30:00|1677.7|1674.7|1676.3|1673.3|1679|1676|1676.3|1673.3|68
1755603300000|2025-08-19 11:35:00|||||||||21
1755603600000|2025-08-19 11:40:00|1676|1673|1676.3|1673.3|1676.3|1673.3|1675.7|1672.7|24
1755603900000|2025-08-19 11:45:00|1675.3|1672.3|1675.3|1672.3|1675.3|1672.3|1675.3|1672.3|34
1755604200000|2025-08-19 11:50:00|1674.3|1671.3|1674.3|1671.3|1674.5|1671.5|1673.3|1670.3|108
1755604500000|2025-08-19 11:55:00|||||||||56
1755604800000|2025-08-19 12:00:00|1673.3|1670.3|1673.3|1670.3|1674.3|1671.3|1672.3|1669.3|213
1755605100000|2025-08-19 12:05:00|1674.3|1671.3|1674.3|1671.3|1674.3|1671.3|1673.3|1670.3|148
1755605400000|2025-08-19 12:10:00|1673.3|1670.3|1678|1675|1678.8|1675.8|1672.7|1669.7|565
1755605700000|2025-08-19 12:15:00|1678.3|1675.3|1677.8|1674.8|1678.3|1675.3|1677.8|1674.8|46
1755606000000|2025-08-19 12:20:00|1676.3|1673.3|1673.3|1670.3|1676.8|1673.8|1673|1670|209
1755606300000|2025-08-19 12:25:00|1673.8|1670.8|1675.5|1672.5|1676.8|1673.8|1673.8|1670.8|656
1755606600000|2025-08-19 12:30:00|1674.8|1671.8|1674.8|1671.8|1675.5|1672.5|1673.8|1670.8|102
1755606900000|2025-08-19 12:35:00|1674.5|1671.5|1675.5|1672.5|1677|1674|1674.5|1671.5|131
1755607200000|2025-08-19 12:40:00|1674.8|1671.8|1673.8|1670.8|1674.8|1671.8|1673.5|1670.5|36
1755607500000|2025-08-19 12:45:00|1673.5|1670.5|1673.8|1670.8|1674.2|1671.2|1673.2|1670.2|121
1755607800000|2025-08-19 12:50:00|1674.2|1671.2|1672.8|1669.8|1674.8|1671.8|1672.8|1669.8|35
1755608100000|2025-08-19 12:55:00|1675.2|1672.2|1677.2|1674.2|1680.6|1677.6|1675.2|1672.2|1678
1755608400000|2025-08-19 13:00:00|1677.6|1674.6|1680.6|1677.6|1681.2|1678.2|1675.6|1672.6|445
1755608700000|2025-08-19 13:05:00|1682.2|1679.2|1679.6|1676.6|1685.9|1682.9|1679.6|1676.6|511
1755609000000|2025-08-19 13:10:00|1680.6|1677.6|1679.6|1676.6|1680.6|1677.6|1679.2|1676.2|87
1755609300000|2025-08-19 13:15:00|1679.4|1676.4|1678.2|1675.2|1679.6|1676.6|1677.9|1674.9|165
1755609600000|2025-08-19 13:20:00|1677.9|1674.9|1678.6|1675.6|1678.6|1675.6|1676.9|1673.9|162
1755609900000|2025-08-19 13:25:00|1678.9|1675.9|1679.2|1676.2|1679.9|1676.9|1677.2|1674.2|201
1755610200000|2025-08-19 13:30:00|1678.9|1675.9|1680.2|1677.2|1680.4|1677.4|1678.9|1675.9|180
1755610500000|2025-08-19 13:35:00|1679.9|1676.9|1678.2|1675.2|1680.2|1677.2|1677.2|1674.2|245
1755610800000|2025-08-19 13:40:00|1677.9|1674.9|1679.9|1676.9|1680.2|1677.2|1677.9|1674.9|145
1755611100000|2025-08-19 13:45:00|1679.6|1676.6|1680.2|1677.2|1680.6|1677.6|1679.6|1676.6|636
1755611400000|2025-08-19 13:50:00|1679.2|1676.2|1679.2|1676.2|1681.2|1678.2|1678.6|1675.6|70
1755611700000|2025-08-19 13:55:00|1677.2|1674.2|1674.8|1671.8|1677.2|1674.2|1674.5|1671.5|772
1755612000000|2025-08-19 14:00:00|1675.8|1672.8|1674.8|1671.8|1675.8|1672.8|1674.8|1671.8|125
1755612300000|2025-08-19 14:05:00|1673.8|1670.8|1673.8|1670.8|1673.8|1670.8|1672.8|1669.8|128
1755612600000|2025-08-19 14:10:00|1673.5|1670.5|1672.8|1669.8|1673.8|1670.8|1672.8|1669.8|192
1755612900000|2025-08-19 14:15:00|1673.2|1670.2|1673.8|1670.8|1673.8|1670.8|1672.8|1669.8|80
1755613200000|2025-08-19 14:20:00|1674.8|1671.8|1677.2|1674.2|1678.2|1675.2|1674.8|1671.8|237
1755613500000|2025-08-19 14:25:00|1676.8|1673.8|1676.8|1673.8|1677.8|1674.8|1676.8|1673.8|139
1755613800000|2025-08-19 14:30:00|1676.5|1673.5|1676.8|1673.8|1676.8|1673.8|1675.8|1672.8|53
1755614100000|2025-08-19 14:35:00|1676.5|1673.5|1673.8|1670.8|1676.8|1673.8|1673.5|1670.5|240
1755614400000|2025-08-19 14:40:00|1673.5|1670.5|1673.8|1670.8|1673.8|1670.8|1672.8|1669.8|187
1755614700000|2025-08-19 14:45:00|1673.5|1670.5|1672.8|1669.8|1673.5|1670.5|1671.8|1668.8|181
1755615000000|2025-08-19 14:50:00|1672.5|1669.5|1672.8|1669.8|1672.8|1669.8|1672.3|1669.3|136
1755615300000|2025-08-19 14:55:00|1672.5|1669.5|1670.8|1667.8|1672.5|1669.5|1670.8|1667.8|198
1755615600000|2025-08-19 15:00:00|1671.8|1668.8|1671.8|1668.8|1672.8|1669.8|1671.8|1668.8|366
1755615900000|2025-08-19 15:05:00|1672.6|1669.6|1672.8|1669.8|1672.8|1669.8|1672.6|1669.6|112
1755616200000|2025-08-19 15:10:00|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|141
1755616500000|2025-08-19 15:15:00|1671.4|1668.4|1671.8|1668.8|1671.8|1668.8|1670.8|1667.8|210
1755616800000|2025-08-19 15:20:00|1671.4|1668.4|1670.9|1667.9|1671.4|1668.4|1669.8|1666.8|364
1755617100000|2025-08-19 15:25:00|1670.6|1667.6|1669.9|1666.9|1670.9|1667.9|1669.9|1666.9|154
1755617400000|2025-08-19 15:30:00|1668.9|1665.9|1669.9|1666.9|1669.9|1666.9|1668.9|1665.9|219
1755617700000|2025-08-19 15:35:00|1669.4|1666.4|1670.9|1667.9|1670.9|1667.9|1669.4|1666.4|619
1755618000000|2025-08-19 15:40:00|||||||||42
1755618300000|2025-08-19 15:45:00|1669.9|1666.9|1667.4|1664.4|1669.9|1666.9|1667.4|1664.4|163
1755618600000|2025-08-19 15:50:00|1667|1664|1667.5|1664.5|1667.5|1664.5|1666.4|1663.4|358
1755618900000|2025-08-19 15:55:00|||||||||212
1755619200000|2025-08-19 16:00:00|1668.2|1665.2|1669.2|1666.2|1669.2|1666.2|1667.5|1664.5|281
1755619500000|2025-08-19 16:05:00|1669.5|1666.5|1670.5|1667.5|1670.5|1667.5|1669.5|1666.5|152
1755619800000|2025-08-19 16:10:00|1670.2|1667.2|1670.5|1667.5|1670.7|1667.7|1670.2|1667.2|124
1755620100000|2025-08-19 16:15:00|||||||||49
1755620400000|2025-08-19 16:20:00|1671.2|1668.2|1670.5|1667.5|1671.5|1668.5|1669.5|1666.5|91
1755620700000|2025-08-19 16:25:00|1671.2|1668.2|1670.5|1667.5|1671.5|1668.5|1670.5|1667.5|64
1755621000000|2025-08-19 16:30:00|1670.7|1667.7|1671.5|1668.5|1671.5|1668.5|1670.5|1667.5|146
1755621300000|2025-08-19 16:35:00|1672.7|1669.7|1672.5|1669.5|1672.7|1669.7|1671.5|1668.5|183
1755621600000|2025-08-19 16:40:00|1672.7|1669.7|1673.9|1670.9|1675.5|1672.5|1672.5|1669.5|856
1755621900000|2025-08-19 16:45:00|1673.2|1670.2|1673.6|1670.6|1674.6|1671.6|1671.9|1668.9|508
1755622200000|2025-08-19 16:50:00|1673.9|1670.9|1673.9|1670.9|1675.3|1672.3|1671.9|1668.9|1275
1755622500000|2025-08-19 16:55:00|1673.3|1670.3|1672.9|1669.9|1674.3|1671.3|1671.6|1668.6|526
1755675000000|2025-08-20 07:30:00|1673.4|1670.4|1677.4|1674.4|1677.4|1674.4|1672.4|1669.4|174
1755675300000|2025-08-20 07:35:00|1678.4|1675.4|1678.4|1675.4|1678.8|1675.8|1678.1|1675.1|282
1755675600000|2025-08-20 07:40:00|1678.8|1675.8|1678.4|1675.4|1678.8|1675.8|1677.8|1674.8|44
1755675900000|2025-08-20 07:45:00|1678.1|1675.1|1679.4|1676.4|1679.4|1676.4|1677.4|1674.4|101
1755676200000|2025-08-20 07:50:00|1680.4|1677.4|1683.4|1680.4|1683.8|1680.8|1680.4|1677.4|198
1755676500000|2025-08-20 07:55:00|1683.8|1680.8|1682.4|1679.4|1684.4|1681.4|1682.4|1679.4|45
1755676800000|2025-08-20 08:00:00|1683.4|1680.4|1683.4|1680.4|1684.4|1681.4|1682.8|1679.8|91
1755677100000|2025-08-20 08:05:00|1682.4|1679.4|1680.4|1677.4|1682.4|1679.4|1679.4|1676.4|45
1755677400000|2025-08-20 08:10:00|1681.4|1678.4|1682.4|1679.4|1682.4|1679.4|1681.1|1678.1|23
1755677700000|2025-08-20 08:15:00|1681.8|1678.8|1681.4|1678.4|1682.1|1679.1|1681.4|1678.4|9
1755678000000|2025-08-20 08:20:00|1682.4|1679.4|1683.1|1680.1|1683.6|1680.6|1682.4|1679.4|108
1755678300000|2025-08-20 08:25:00|1683.4|1680.4|1683.4|1680.4|1684.4|1681.4|1683.1|1680.1|19
1755678600000|2025-08-20 08:30:00|1682.6|1679.6|1682.4|1679.4|1684.1|1681.1|1682.4|1679.4|49
1755678900000|2025-08-20 08:35:00|1682.6|1679.6|1682.4|1679.4|1682.6|1679.6|1681.4|1678.4|18
1755679200000|2025-08-20 08:40:00|1682.6|1679.6|1682.4|1679.4|1682.9|1679.9|1682.1|1679.1|12
1755679500000|2025-08-20 08:45:00|1681.4|1678.4|1681.4|1678.4|1681.4|1678.4|1681.4|1678.4|39
1755679800000|2025-08-20 08:50:00|1681.6|1678.6|1683.4|1680.4|1683.4|1680.4|1681.6|1678.6|90
1755680100000|2025-08-20 08:55:00|1683.1|1680.1|1684.4|1681.4|1684.4|1681.4|1683.1|1680.1|177
1755680400000|2025-08-20 09:00:00|1684.8|1681.8|1684.1|1681.1|1685.4|1682.4|1684.1|1681.1|390
1755680700000|2025-08-20 09:05:00|1683.8|1680.8|1682.4|1679.4|1683.8|1680.8|1681.6|1678.6|53
1755681000000|2025-08-20 09:10:00|1682.1|1679.1|1682.4|1679.4|1682.8|1679.8|1681.1|1678.1|41
1755681300000|2025-08-20 09:15:00|1681.4|1678.4|1686.1|1683.1|1686.1|1683.1|1681.1|1678.1|154
1755681600000|2025-08-20 09:20:00|1686.4|1683.4|1685.4|1682.4|1687.4|1684.4|1685.4|1682.4|300
1755681900000|2025-08-20 09:25:00|1685.8|1682.8|1686.4|1683.4|1686.4|1683.4|1685.7|1682.7|73
1755682200000|2025-08-20 09:30:00|1687.4|1684.4|1688.1|1685.1|1689.1|1686.1|1687.4|1684.4|247
1755682500000|2025-08-20 09:35:00|1688.4|1685.4|1688.4|1685.4|1688.4|1685.4|1687.4|1684.4|52
1755682800000|2025-08-20 09:40:00|1688.2|1685.2|1688.1|1685.1|1689.1|1686.1|1687.4|1684.4|89
1755683100000|2025-08-20 09:45:00|1687.9|1684.9|1689.4|1686.4|1689.4|1686.4|1687.4|1684.4|117
1755683400000|2025-08-20 09:50:00|1688.9|1685.9|1690.4|1687.4|1690.4|1687.4|1688.9|1685.9|163
1755683700000|2025-08-20 09:55:00|1689.9|1686.9|1690.1|1687.1|1690.4|1687.4|1689.4|1686.4|85
1755684000000|2025-08-20 10:00:00|1690.4|1687.4|1689.4|1686.4|1690.4|1687.4|1688.4|1685.4|116
1755684300000|2025-08-20 10:05:00|1689.1|1686.1|1688.4|1685.4|1689.4|1686.4|1688.4|1685.4|22
1755684600000|2025-08-20 10:10:00|1687.4|1684.4|1688.4|1685.4|1690.2|1687.2|1687.4|1684.4|151
1755684900000|2025-08-20 10:15:00|1689.4|1686.4|1689.5|1686.5|1690.5|1687.5|1689.4|1686.4|87
1755685200000|2025-08-20 10:20:00|1690|1687|1690|1687|1690|1687|1689.5|1686.5|86
1755685500000|2025-08-20 10:25:00|1690.2|1687.2|1688.8|1685.8|1690.2|1687.2|1686.3|1683.3|126
1755685800000|2025-08-20 10:30:00|1689.5|1686.5|1688.1|1685.1|1689.5|1686.5|1688.1|1685.1|58
1755686100000|2025-08-20 10:35:00|1688.3|1685.3|1690.8|1687.8|1690.8|1687.8|1688.3|1685.3|57
1755686400000|2025-08-20 10:40:00|1691.1|1688.1|1690.1|1687.1|1691.8|1688.8|1689.8|1686.8|281
1755686700000|2025-08-20 10:45:00|1689.8|1686.8|1689.8|1686.8|1690.1|1687.1|1688.1|1685.1|81
1755687000000|2025-08-20 10:50:00|1690.1|1687.1|1692.1|1689.1|1692.1|1689.1|1690.1|1687.1|39
1755687300000|2025-08-20 10:55:00|1691.8|1688.8|1692.1|1689.1|1692.1|1689.1|1691.8|1688.8|65
1755687600000|2025-08-20 11:00:00|1691.7|1688.7|1694.1|1691.1|1695.5|1692.5|1690.1|1687.1|338
1755687900000|2025-08-20 11:05:00|1694.3|1691.3|1693.5|1690.5|1695.1|1692.1|1693.1|1690.1|150
1755688200000|2025-08-20 11:10:00|1693.8|1690.8|1694.5|1691.5|1694.5|1691.5|1693.8|1690.8|71
1755688500000|2025-08-20 11:15:00|1695.1|1692.1|1693.1|1690.1|1695.1|1692.1|1692.1|1689.1|169
1755688800000|2025-08-20 11:20:00|1693.3|1690.3|1696.5|1693.5|1697.5|1694.5|1693.1|1690.1|125
1755689100000|2025-08-20 11:25:00|1696.9|1693.9|1696.7|1693.7|1697.5|1694.5|1696.7|1693.7|111
1755689400000|2025-08-20 11:30:00|1697.2|1694.2|1699.5|1696.5|1699.5|1696.5|1696.5|1693.5|142
1755689700000|2025-08-20 11:35:00|1699.2|1696.2|1698.5|1695.5|1699.5|1696.5|1698.5|1695.5|192
1755690000000|2025-08-20 11:40:00|1697.5|1694.5|1697.5|1694.5|1698.5|1695.5|1696.5|1693.5|175
1755690300000|2025-08-20 11:45:00|1696.9|1693.9|1698.5|1695.5|1698.5|1695.5|1695.5|1692.5|468
1755690600000|2025-08-20 11:50:00|1698.7|1695.7|1698.5|1695.5|1698.7|1695.7|1698.5|1695.5|36
1755690900000|2025-08-20 11:55:00|1697.5|1694.5|1699.5|1696.5|1699.5|1696.5|1697.5|1694.5|118
1755691200000|2025-08-20 12:00:00|1700.5|1697.5|1699.9|1696.9|1702.5|1699.5|1699.2|1696.2|1395
1755691500000|2025-08-20 12:05:00|1700.2|1697.2|1702.6|1699.6|1703.9|1700.9|1699.5|1696.5|323
1755691800000|2025-08-20 12:10:00|1702.9|1699.9|1707.3|1704.3|1707.3|1704.3|1702.3|1699.3|512
1755692100000|2025-08-20 12:15:00|1708.3|1705.3|1706.7|1703.7|1708.7|1705.7|1706.7|1703.7|347
1755692400000|2025-08-20 12:20:00|1707.3|1704.3|1709.7|1706.7|1710|1707|1707.3|1704.3|530
1755692700000|2025-08-20 12:25:00|1708.7|1705.7|1708.7|1705.7|1710.3|1707.3|1708.7|1705.7|632
1755693000000|2025-08-20 12:30:00|1709.3|1706.3|1707.7|1704.7|1709.7|1706.7|1707.7|1704.7|411
1755693300000|2025-08-20 12:35:00|1706.7|1703.7|1705|1702|1707.7|1704.7|1705|1702|441
1755693600000|2025-08-20 12:40:00|1705.3|1702.3|1705.7|1702.7|1706.3|1703.3|1704.7|1701.7|138
1755693900000|2025-08-20 12:45:00|1704.7|1701.7|1702.8|1699.8|1705|1702|1702.5|1699.5|178
1755694200000|2025-08-20 12:50:00|1703|1700|1703|1700|1703.3|1700.3|1702.8|1699.8|67
1755694500000|2025-08-20 12:55:00|1703.3|1700.3|1701.8|1698.8|1703.3|1700.3|1700.3|1697.3|341
1755694800000|2025-08-20 13:00:00|1702.1|1699.1|1704.8|1701.8|1704.8|1701.8|1702.1|1699.1|265
1755695100000|2025-08-20 13:05:00|1705.1|1702.1|1704.4|1701.4|1705.9|1702.9|1703.8|1700.8|1393
1755695400000|2025-08-20 13:10:00|1704.6|1701.6|1705.6|1702.6|1705.6|1702.6|1704.6|1701.6|225
1755695700000|2025-08-20 13:15:00|1704.9|1701.9|1702.2|1699.2|1704.9|1701.9|1702.2|1699.2|363
1755696000000|2025-08-20 13:20:00|1701.9|1698.9|1701.2|1698.2|1702.2|1699.2|1700.9|1697.9|108
1755696300000|2025-08-20 13:25:00|1700.4|1697.4|1702.2|1699.2|1702.2|1699.2|1698.5|1695.5|891
1755696600000|2025-08-20 13:30:00|1701.2|1698.2|1701.2|1698.2|1702.5|1699.5|1701|1698|302
1755696900000|2025-08-20 13:35:00|1701.5|1698.5|1701.5|1698.5|1701.8|1698.8|1701.2|1698.2|172
1755697200000|2025-08-20 13:40:00|1701.8|1698.8|1701.8|1698.8|1702.8|1699.8|1700.8|1697.8|274
1755697500000|2025-08-20 13:45:00|1701.4|1698.4|1699.4|1696.4|1702.1|1699.1|1699.4|1696.4|436
1755697800000|2025-08-20 13:50:00|1696.6|1693.6|1695.4|1692.4|1696.6|1693.6|1695.4|1692.4|515
1755698100000|2025-08-20 13:55:00|1694.4|1691.4|1697.4|1694.4|1697.4|1694.4|1694.4|1691.4|94
1755698400000|2025-08-20 14:00:00|1697|1694|1697.8|1694.8|1699.4|1696.4|1696.4|1693.4|242
1755698700000|2025-08-20 14:05:00|1697.4|1694.4|1696.4|1693.4|1697.4|1694.4|1696.4|1693.4|66
1755699000000|2025-08-20 14:10:00|1697.4|1694.4|1696.4|1693.4|1697.4|1694.4|1696.4|1693.4|129
1755699300000|2025-08-20 14:15:00|1695.4|1692.4|1692|1689|1696.4|1693.4|1692|1689|424
1755699600000|2025-08-20 14:20:00|1691.4|1688.4|1692.7|1689.7|1693.2|1690.2|1691|1688|479
1755699900000|2025-08-20 14:25:00|1693|1690|1694|1691|1695|1692|1693|1690|157
1755700200000|2025-08-20 14:30:00|1695|1692|1696|1693|1696|1693|1694|1691|163
1755700500000|2025-08-20 14:35:00|1697|1694|1696|1693|1697|1694|1696|1693|155
1755700800000|2025-08-20 14:40:00|1696.4|1693.4|1696|1693|1697|1694|1696|1693|136
1755701100000|2025-08-20 14:45:00|1695.7|1692.7|1697|1694|1697|1694|1695.7|1692.7|79
1755701400000|2025-08-20 14:50:00|1696|1693|1695|1692|1696|1693|1694|1691|110
1755701700000|2025-08-20 14:55:00|1695.7|1692.7|1697|1694|1698|1695|1695.7|1692.7|286
1755702000000|2025-08-20 15:00:00|1697.2|1694.2|1698|1695|1698.2|1695.2|1697|1694|90
1755702300000|2025-08-20 15:05:00|1698.2|1695.2|1699|1696|1699|1696|1698|1695|83
1755702600000|2025-08-20 15:10:00|1698|1695|1702|1699|1702|1699|1698|1695|209
1755702900000|2025-08-20 15:15:00|1702.4|1699.4|1702|1699|1702.7|1699.7|1701|1698|131
1755703200000|2025-08-20 15:20:00|1702.5|1699.5|1705|1702|1705|1702|1702.5|1699.5|238
1755703500000|2025-08-20 15:25:00|1704.6|1701.6|1705|1702|1705|1702|1704|1701|164
1755703800000|2025-08-20 15:30:00|1704.6|1701.6|1705|1702|1705|1702|1704|1701|194
1755704100000|2025-08-20 15:35:00|1706|1703|1705|1702|1706|1703|1704|1701|156
1755704400000|2025-08-20 15:40:00|1704.3|1701.3|1705|1702|1705|1702|1704|1701|55
1755704700000|2025-08-20 15:45:00|1704.7|1701.7|1705|1702|1705|1702|1704.7|1701.7|112
1755705000000|2025-08-20 15:50:00|1704|1701|1704|1701|1704.2|1701.2|1704|1701|59
1755705300000|2025-08-20 15:55:00|||||||||188
1755705600000|2025-08-20 16:00:00|1705|1702|1705|1702|1705|1702|1705|1702|244
1755705900000|2025-08-20 16:05:00|1704|1701|1703.3|1700.3|1705|1702|1702|1699|1059
1755706200000|2025-08-20 16:10:00|1702.9|1699.9|1702.6|1699.6|1703.3|1700.3|1702.6|1699.6|113
1755706500000|2025-08-20 16:15:00|||||||||86
1755706800000|2025-08-20 16:20:00|1702|1699|1701.6|1698.6|1702.6|1699.6|1701.3|1698.3|213
1755707100000|2025-08-20 16:25:00|||||||||92
1755707400000|2025-08-20 16:30:00|1700.6|1697.6|1699.2|1696.2|1701.6|1698.6|1699.2|1696.2|722
1755707700000|2025-08-20 16:35:00|1699.4|1696.4|1700.2|1697.2|1700.7|1697.7|1699.2|1696.2|211
1755708000000|2025-08-20 16:40:00|1700|1697|1700.2|1697.2|1700.7|1697.7|1698.2|1695.2|299
1755708300000|2025-08-20 16:45:00|1701.2|1698.2|1700|1697|1701.7|1698.7|1699.3|1696.3|455
1755708600000|2025-08-20 16:50:00|1700.5|1697.5|1699.7|1696.7|1702.9|1699.9|1699.1|1696.1|2965
1755708900000|2025-08-20 16:55:00|1699.9|1696.9|1700.4|1697.4|1701.7|1698.7|1698.7|1695.7|875
1755761400000|2025-08-21 07:30:00|1701.8|1698.8|1702.1|1699.1|1703.8|1700.8|1701.3|1698.3|135
1755761700000|2025-08-21 07:35:00|1702.5|1699.5|1701.1|1698.1|1702.5|1699.5|1699.5|1696.5|108
1755762000000|2025-08-21 07:40:00|1701.7|1698.7|1703.1|1700.1|1703.1|1700.1|1701.7|1698.7|75
1755762300000|2025-08-21 07:45:00|1702.1|1699.1|1699.1|1696.1|1702.1|1699.1|1698.1|1695.1|215
1755762600000|2025-08-21 07:50:00|1698.5|1695.5|1697.1|1694.1|1698.5|1695.5|1697.1|1694.1|16
1755762900000|2025-08-21 07:55:00|1696.1|1693.1|1696.1|1693.1|1697.1|1694.1|1696.1|1693.1|69
1755763200000|2025-08-21 08:00:00|1696.6|1693.6|1697.1|1694.1|1697.1|1694.1|1696.6|1693.6|40
1755763500000|2025-08-21 08:05:00|1698.1|1695.1|1699.1|1696.1|1699.6|1696.6|1698.1|1695.1|12
1755763800000|2025-08-21 08:10:00|1700.1|1697.1|1700.1|1697.1|1700.8|1697.8|1699.1|1696.1|73
1755764100000|2025-08-21 08:15:00|1699.1|1696.1|1700.1|1697.1|1700.1|1697.1|1699.1|1696.1|25
1755764400000|2025-08-21 08:20:00|1701.1|1698.1|1700.2|1697.2|1701.1|1698.1|1700.1|1697.1|17
1755764700000|2025-08-21 08:25:00|1701.2|1698.2|1701.2|1698.2|1701.4|1698.4|1701.2|1698.2|33
1755765000000|2025-08-21 08:30:00|1701.4|1698.4|1700.2|1697.2|1703.2|1700.2|1700.2|1697.2|108
1755765300000|2025-08-21 08:35:00|1699.7|1696.7|1700.2|1697.2|1700.2|1697.2|1699.2|1696.2|25
1755765600000|2025-08-21 08:40:00|1699.9|1696.9|1700.2|1697.2|1701.2|1698.2|1699.9|1696.9|63
1755765900000|2025-08-21 08:45:00|1700.9|1697.9|1700.4|1697.4|1701.2|1698.2|1699.7|1696.7|15
1755766200000|2025-08-21 08:50:00|1700.7|1697.7|1699.7|1696.7|1700.7|1697.7|1699.2|1696.2|17
1755766500000|2025-08-21 08:55:00|1699.4|1696.4|1700.2|1697.2|1700.2|1697.2|1699.2|1696.2|12
1755766800000|2025-08-21 09:00:00|1700.9|1697.9|1699.2|1696.2|1700.9|1697.9|1699.2|1696.2|92
1755767100000|2025-08-21 09:05:00|1698.2|1695.2|1697.2|1694.2|1698.2|1695.2|1697.2|1694.2|63
1755767400000|2025-08-21 09:10:00|||||||||34
1755767700000|2025-08-21 09:15:00|1698.2|1695.2|1697.2|1694.2|1698.9|1695.9|1697.2|1694.2|101
1755768000000|2025-08-21 09:20:00|1696.8|1693.8|1696.2|1693.2|1697.2|1694.2|1695.2|1692.2|41
1755768300000|2025-08-21 09:25:00|1697.2|1694.2|1697.2|1694.2|1697.2|1694.2|1696.7|1693.7|46
1755768600000|2025-08-21 09:30:00|1696.5|1693.5|1697.2|1694.2|1697.2|1694.2|1695.9|1692.9|50
1755768900000|2025-08-21 09:35:00|1696.9|1693.9|1696.2|1693.2|1697.2|1694.2|1696.2|1693.2|24
1755769200000|2025-08-21 09:40:00|1695.8|1692.8|1691.2|1688.2|1695.8|1692.8|1691|1688|172
1755769500000|2025-08-21 09:45:00|1690.8|1687.8|1689|1686|1691.5|1688.5|1687.8|1684.8|294
1755769800000|2025-08-21 09:50:00|1688.8|1685.8|1688.8|1685.8|1689.8|1686.8|1688.2|1685.2|88
1755770100000|2025-08-21 09:55:00|1688.5|1685.5|1688.5|1685.5|1688.8|1685.8|1688.5|1685.5|139
1755770400000|2025-08-21 10:00:00|1688.8|1685.8|1691.8|1688.8|1691.8|1688.8|1688.8|1685.8|91
1755770700000|2025-08-21 10:05:00|1691.2|1688.2|1689.8|1686.8|1691.2|1688.2|1689.8|1686.8|89
1755771000000|2025-08-21 10:10:00|1690.8|1687.8|1690|1687|1690.8|1687.8|1689.8|1686.8|56
1755771300000|2025-08-21 10:15:00|1690.2|1687.2|1689.8|1686.8|1690.8|1687.8|1689.5|1686.5|25
1755771600000|2025-08-21 10:20:00|1690.2|1687.2|1689.5|1686.5|1690.5|1687.5|1689.5|1686.5|119
1755771900000|2025-08-21 10:25:00|1688.8|1685.8|1688.8|1685.8|1688.8|1685.8|1686.8|1683.8|96
1755772200000|2025-08-21 10:30:00|1688.5|1685.5|1688.8|1685.8|1689|1686|1688.5|1685.5|58
1755772500000|2025-08-21 10:35:00|1688.5|1685.5|1687.8|1684.8|1688.8|1685.8|1687.8|1684.8|62
1755772800000|2025-08-21 10:40:00|1686.5|1683.5|1686.8|1683.8|1686.8|1683.8|1685.8|1682.8|116
1755773100000|2025-08-21 10:45:00|1687.5|1684.5|1687.8|1684.8|1687.8|1684.8|1687.5|1684.5|49
1755773400000|2025-08-21 10:50:00|1687.5|1684.5|1686.8|1683.8|1687.8|1684.8|1686.8|1683.8|40
1755773700000|2025-08-21 10:55:00|1687.1|1684.1|1686.8|1683.8|1687.1|1684.1|1686.8|1683.8|16
1755774000000|2025-08-21 11:00:00|1687.2|1684.2|1687.8|1684.8|1687.8|1684.8|1685.8|1682.8|164
1755774300000|2025-08-21 11:05:00|1688.5|1685.5|1688.8|1685.8|1688.8|1685.8|1688.5|1685.5|94
1755774600000|2025-08-21 11:10:00|1688.3|1685.3|1687.8|1684.8|1688.5|1685.5|1687.8|1684.8|17
1755774900000|2025-08-21 11:15:00|1688.2|1685.2|1687.5|1684.5|1690.2|1687.2|1687.5|1684.5|353
1755775200000|2025-08-21 11:20:00|1687.8|1684.8|1687.8|1684.8|1687.8|1684.8|1687.8|1684.8|15
1755775500000|2025-08-21 11:25:00|1687.9|1684.9|1687.9|1684.9|1687.9|1684.9|1687.9|1684.9|1
1755775800000|2025-08-21 11:30:00|1688.3|1685.3|1687.9|1684.9|1688.6|1685.6|1687.9|1684.9|12
1755776100000|2025-08-21 11:35:00|1687.6|1684.6|1687.6|1684.6|1687.9|1684.9|1686.9|1683.9|48
1755776400000|2025-08-21 11:40:00|1686.9|1683.9|1687.9|1684.9|1687.9|1684.9|1686.9|1683.9|83
1755776700000|2025-08-21 11:45:00|1686.9|1683.9|1687.6|1684.6|1687.9|1684.9|1686.9|1683.9|65
1755777000000|2025-08-21 11:50:00|1687.9|1684.9|1687.9|1684.9|1687.9|1684.9|1687.6|1684.6|2
1755777300000|2025-08-21 11:55:00|1686.9|1683.9|1685.9|1682.9|1686.9|1683.9|1685.9|1682.9|72
1755777600000|2025-08-21 12:00:00|1684.9|1681.9|1685.9|1682.9|1686.4|1683.4|1684.3|1681.3|234
1755777900000|2025-08-21 12:05:00|1684.9|1681.9|1684.9|1681.9|1684.9|1681.9|1683.9|1680.9|243
1755778200000|2025-08-21 12:10:00|1683.9|1680.9|1685.9|1682.9|1686.9|1683.9|1683.9|1680.9|257
1755778500000|2025-08-21 12:15:00|1686.9|1683.9|1684.9|1681.9|1686.9|1683.9|1684.9|1681.9|100
1755778800000|2025-08-21 12:20:00|1685.6|1682.6|1683.9|1680.9|1685.9|1682.9|1682.9|1679.9|285
1755779100000|2025-08-21 12:25:00|1684.9|1681.9|1685.9|1682.9|1685.9|1682.9|1684.9|1681.9|165
1755779400000|2025-08-21 12:30:00|1686.6|1683.6|1685.9|1682.9|1686.9|1683.9|1684.9|1681.9|110
1755779700000|2025-08-21 12:35:00|1686.9|1683.9|1686.9|1683.9|1686.9|1683.9|1685.9|1682.9|133
1755780000000|2025-08-21 12:40:00|1685.9|1682.9|1685.9|1682.9|1685.9|1682.9|1684.9|1681.9|40
1755780300000|2025-08-21 12:45:00|1686.9|1683.9|1685.9|1682.9|1686.9|1683.9|1685.9|1682.9|137
1755780600000|2025-08-21 12:50:00|||||||||14
1755780900000|2025-08-21 12:55:00|1686.9|1683.9|1686.9|1683.9|1686.9|1683.9|1684.9|1681.9|148
1755781200000|2025-08-21 13:00:00|1687.9|1684.9|1689.9|1686.9|1690.9|1687.9|1687.9|1684.9|457
1755781500000|2025-08-21 13:05:00|1689.6|1686.6|1687.5|1684.5|1690.9|1687.9|1687.5|1684.5|774
1755781800000|2025-08-21 13:10:00|1686.5|1683.5|1684.5|1681.5|1686.5|1683.5|1684.5|1681.5|131
1755782100000|2025-08-21 13:15:00|1685.5|1682.5|1687.5|1684.5|1688.5|1685.5|1684.5|1681.5|501
1755782400000|2025-08-21 13:20:00|1688.7|1685.7|1688.5|1685.5|1689.5|1686.5|1688.5|1685.5|260
1755782700000|2025-08-21 13:25:00|1689.5|1686.5|1689.5|1686.5|1690.5|1687.5|1688.5|1685.5|144
1755783000000|2025-08-21 13:30:00|1688.9|1685.9|1688.5|1685.5|1689.2|1686.2|1687.5|1684.5|154
1755783300000|2025-08-21 13:35:00|1687.5|1684.5|1687.5|1684.5|1687.5|1684.5|1686.5|1683.5|61
1755783600000|2025-08-21 13:40:00|1686.5|1683.5|1685.5|1682.5|1686.5|1683.5|1685.2|1682.2|97
1755783900000|2025-08-21 13:45:00|1685.2|1682.2|1684.5|1681.5|1685.2|1682.2|1680.5|1677.5|515
1755784200000|2025-08-21 13:50:00|1684.2|1681.2|1684.5|1681.5|1684.5|1681.5|1683.5|1680.5|100
1755784500000|2025-08-21 13:55:00|||||||||104
1755784800000|2025-08-21 14:00:00|1683.5|1680.5|1681.5|1678.5|1683.5|1680.5|1681.2|1678.2|351
1755785100000|2025-08-21 14:05:00|1681.1|1678.1|1683.5|1680.5|1683.5|1680.5|1680.5|1677.5|256
1755785400000|2025-08-21 14:10:00|1683|1680|1687.5|1684.5|1687.5|1684.5|1683|1680|311
1755785700000|2025-08-21 14:15:00|1688.5|1685.5|1687.5|1684.5|1688.5|1685.5|1687.5|1684.5|82
1755786000000|2025-08-21 14:20:00|1688.5|1685.5|1687.6|1684.6|1689.6|1686.6|1687.5|1684.5|85
1755786300000|2025-08-21 14:25:00|1688.6|1685.6|1687.6|1684.6|1689.6|1686.6|1687.6|1684.6|160
1755786600000|2025-08-21 14:30:00|1687.2|1684.2|1686.6|1683.6|1687.2|1684.2|1685.6|1682.6|91
1755786900000|2025-08-21 14:35:00|1685.6|1682.6|1689.6|1686.6|1689.6|1686.6|1685.6|1682.6|481
1755787200000|2025-08-21 14:40:00|1688.6|1685.6|1688.6|1685.6|1689.6|1686.6|1687.6|1684.6|192
1755787500000|2025-08-21 14:45:00|||||||||38
1755787800000|2025-08-21 14:50:00|1689.6|1686.6|1693.6|1690.6|1694.6|1691.6|1689.6|1686.6|248
1755788100000|2025-08-21 14:55:00|1692.6|1689.6|1691.6|1688.6|1692.6|1689.6|1691.6|1688.6|218
1755788400000|2025-08-21 15:00:00|1692.6|1689.6|1692.6|1689.6|1693.6|1690.6|1691|1688|237
1755788700000|2025-08-21 15:05:00|1693.1|1690.1|1689.6|1686.6|1693.1|1690.1|1688.6|1685.6|199
1755789000000|2025-08-21 15:10:00|1688.6|1685.6|1688.6|1685.6|1688.6|1685.6|1687.6|1684.6|89
1755789300000|2025-08-21 15:15:00|1688|1685|1690.6|1687.6|1690.6|1687.6|1688|1685|113
1755789600000|2025-08-21 15:20:00|1689.6|1686.6|1689.6|1686.6|1690.6|1687.6|1689.6|1686.6|204
1755789900000|2025-08-21 15:25:00|1689.2|1686.2|1689.6|1686.6|1689.6|1686.6|1688.6|1685.6|90
1755790200000|2025-08-21 15:30:00|1688.6|1685.6|1689.6|1686.6|1689.6|1686.6|1688.6|1685.6|139
1755790500000|2025-08-21 15:35:00|1690.6|1687.6|1690.6|1687.6|1690.6|1687.6|1690.6|1687.6|56
1755790800000|2025-08-21 15:40:00|1691.3|1688.3|1689.3|1686.3|1691.3|1688.3|1689|1686|248
1755791100000|2025-08-21 15:45:00|1689.6|1686.6|1688.6|1685.6|1689.6|1686.6|1688.6|1685.6|35
1755791400000|2025-08-21 15:50:00|1687.6|1684.6|1687.6|1684.6|1688.6|1685.6|1687.6|1684.6|168
1755791700000|2025-08-21 15:55:00|1688.6|1685.6|1684.2|1681.2|1688.6|1685.6|1683.9|1680.9|1967
1755792000000|2025-08-21 16:00:00|1683.9|1680.9|1683.9|1680.9|1684.2|1681.2|1683.9|1680.9|128
1755792300000|2025-08-21 16:05:00|1683.6|1680.6|1684.6|1681.6|1685.2|1682.2|1683.6|1680.6|186
1755792600000|2025-08-21 16:10:00|1684.2|1681.2|1685.2|1682.2|1685.2|1682.2|1684.2|1681.2|152
1755792900000|2025-08-21 16:15:00|1684.9|1681.9|1685.9|1682.9|1686.2|1683.2|1684.9|1681.9|82
1755793200000|2025-08-21 16:20:00|1685.6|1682.6|1685.2|1682.2|1686.2|1683.2|1684.6|1681.6|74
1755793500000|2025-08-21 16:25:00|1684.9|1681.9|1684.9|1681.9|1684.9|1681.9|1684.7|1681.7|169
1755793800000|2025-08-21 16:30:00|1685.2|1682.2|1685.2|1682.2|1686.2|1683.2|1685.2|1682.2|251
1755794100000|2025-08-21 16:35:00|||||||||58
1755794400000|2025-08-21 16:40:00|1684.9|1681.9|1681.2|1678.2|1684.9|1681.9|1681.2|1678.2|756
1755794700000|2025-08-21 16:45:00|1682.2|1679.2|1682.2|1679.2|1682.2|1679.2|1682.2|1679.2|137
1755795000000|2025-08-21 16:50:00|1683.2|1680.2|1681.2|1678.2|1685.2|1682.2|1680.9|1677.9|2945
1755795300000|2025-08-21 16:55:00|1681.6|1678.6|1682.2|1679.2|1683.2|1680.2|1681.2|1678.2|1633
1755847800000|2025-08-22 07:30:00|1679.2|1676.2|1681.6|1678.6|1682.1|1679.1|1678.7|1675.7|204
1755848100000|2025-08-22 07:35:00|1681.1|1678.1|1679.1|1676.1|1681.1|1678.1|1679.1|1676.1|83
1755848400000|2025-08-22 07:40:00|1680.1|1677.1|1679.1|1676.1|1680.1|1677.1|1679.1|1676.1|39
1755848700000|2025-08-22 07:45:00|1679.7|1676.7|1679.7|1676.7|1680.7|1677.7|1678.7|1675.7|179
1755849000000|2025-08-22 07:50:00|1679.4|1676.4|1682.4|1679.4|1682.7|1679.7|1679.4|1676.4|83
1755849300000|2025-08-22 07:55:00|1682.7|1679.7|1684.1|1681.1|1684.7|1681.7|1682.4|1679.4|223
1755849600000|2025-08-22 08:00:00|1683.7|1680.7|1678.7|1675.7|1683.7|1680.7|1678.7|1675.7|59
1755849900000|2025-08-22 08:05:00|1679.4|1676.4|1679.7|1676.7|1679.7|1676.7|1679.4|1676.4|101
1755850200000|2025-08-22 08:10:00|1679.4|1676.4|1678.7|1675.7|1679.4|1676.4|1678.7|1675.7|40
1755850500000|2025-08-22 08:15:00|1679.4|1676.4|1678.7|1675.7|1679.7|1676.7|1678.7|1675.7|31
1755850800000|2025-08-22 08:20:00|1678.4|1675.4|1676.8|1673.8|1678.8|1675.8|1674.4|1671.4|279
1755851100000|2025-08-22 08:25:00|1677.1|1674.1|1676.1|1673.1|1677.1|1674.1|1675.8|1672.8|43
1755851400000|2025-08-22 08:30:00|1676.4|1673.4|1676.1|1673.1|1676.8|1673.8|1675.8|1672.8|94
1755851700000|2025-08-22 08:35:00|1676.4|1673.4|1676.8|1673.8|1677.8|1674.8|1676.4|1673.4|236
1755852000000|2025-08-22 08:40:00|1677.1|1674.1|1677.8|1674.8|1677.8|1674.8|1677.1|1674.1|28
1755852300000|2025-08-22 08:45:00|1676.8|1673.8|1675.8|1672.8|1676.8|1673.8|1675.8|1672.8|41
1755852600000|2025-08-22 08:50:00|1676.3|1673.3|1675.8|1672.8|1676.3|1673.3|1675.8|1672.8|33
1755852900000|2025-08-22 08:55:00|1676.5|1673.5|1676.5|1673.5|1676.8|1673.8|1676.2|1673.2|46
1755853200000|2025-08-22 09:00:00|1676.3|1673.3|1675.8|1672.8|1676.5|1673.5|1675.5|1672.5|71
1755853500000|2025-08-22 09:05:00|1676.2|1673.2|1677|1674|1677.8|1674.8|1675.8|1672.8|55
1755853800000|2025-08-22 09:10:00|1677.2|1674.2|1676.8|1673.8|1677.5|1674.5|1676.8|1673.8|49
1755854100000|2025-08-22 09:15:00|1676.5|1673.5|1676.5|1673.5|1677|1674|1676.5|1673.5|29
1755854400000|2025-08-22 09:20:00|1676.8|1673.8|1677.2|1674.2|1677.2|1674.2|1676.8|1673.8|23
1755854700000|2025-08-22 09:25:00|1677.8|1674.8|1678.2|1675.2|1678.8|1675.8|1677.8|1674.8|83
1755855000000|2025-08-22 09:30:00|1678.5|1675.5|1677.8|1674.8|1678.8|1675.8|1677.8|1674.8|21
1755855300000|2025-08-22 09:35:00|1678.5|1675.5|1677.8|1674.8|1678.5|1675.5|1677.8|1674.8|78
1755855600000|2025-08-22 09:40:00|1677.5|1674.5|1677.8|1674.8|1677.8|1674.8|1677|1674|19
1755855900000|2025-08-22 09:45:00|||||||||7
1755856200000|2025-08-22 09:50:00|1678.5|1675.5|1677.8|1674.8|1678.5|1675.5|1677|1674|80
1755856500000|2025-08-22 09:55:00|1678.2|1675.2|1678.5|1675.5|1678.8|1675.8|1677.5|1674.5|91
1755856800000|2025-08-22 10:00:00|1678.8|1675.8|1678.8|1675.8|1678.8|1675.8|1678|1675|46
1755857100000|2025-08-22 10:05:00|1678.2|1675.2|1677.8|1674.8|1678.3|1675.3|1677.8|1674.8|20
1755857400000|2025-08-22 10:10:00|1678|1675|1678.5|1675.5|1678.5|1675.5|1677.8|1674.8|24
1755857700000|2025-08-22 10:15:00|1678.2|1675.2|1677.8|1674.8|1678.2|1675.2|1677.8|1674.8|3
1755858000000|2025-08-22 10:20:00|||||||||14
1755858300000|2025-08-22 10:25:00|||||||||8
1755858600000|2025-08-22 10:30:00|1678|1675|1677.8|1674.8|1678|1675|1677.2|1674.2|47
1755858900000|2025-08-22 10:35:00|||||||||30
1755859200000|2025-08-22 10:40:00|||||||||16
1755859500000|2025-08-22 10:45:00|1678.5|1675.5|1679.8|1676.8|1679.8|1676.8|1678.5|1675.5|35
1755859800000|2025-08-22 10:50:00|1680.1|1677.1|1680.8|1677.8|1680.8|1677.8|1679.8|1676.8|69
1755860100000|2025-08-22 10:55:00|||||||||40
1755860400000|2025-08-22 11:00:00|1682.6|1679.6|1681.2|1678.2|1684.2|1681.2|1680.2|1677.2|239
1755860700000|2025-08-22 11:05:00|1682.2|1679.2|1682.9|1679.9|1682.9|1679.9|1682.2|1679.2|41
1755861000000|2025-08-22 11:10:00|1682.2|1679.2|1682.2|1679.2|1683.2|1680.2|1682.2|1679.2|41
1755861300000|2025-08-22 11:15:00|1680.8|1677.8|1678.2|1675.2|1680.8|1677.8|1677.7|1674.7|200
1755861600000|2025-08-22 11:20:00|1677.7|1674.7|1677.9|1674.9|1678.4|1675.4|1677.2|1674.2|74
1755861900000|2025-08-22 11:25:00|1678.2|1675.2|1678.2|1675.2|1679.2|1676.2|1678.2|1675.2|94
1755862200000|2025-08-22 11:30:00|1678.4|1675.4|1679.2|1676.2|1679.2|1676.2|1678.2|1675.2|60
1755862500000|2025-08-22 11:35:00|1678.9|1675.9|1679.2|1676.2|1679.2|1676.2|1678.9|1675.9|38
1755862800000|2025-08-22 11:40:00|1678.9|1675.9|1679.2|1676.2|1679.2|1676.2|1678.9|1675.9|36
1755863100000|2025-08-22 11:45:00|1678.2|1675.2|1678.2|1675.2|1679.2|1676.2|1678.2|1675.2|102
1755863400000|2025-08-22 11:50:00|1678.4|1675.4|1680.6|1677.6|1681.3|1678.3|1678.4|1675.4|266
1755863700000|2025-08-22 11:55:00|1680.8|1677.8|1680.6|1677.6|1681.6|1678.6|1680.6|1677.6|66
1755864000000|2025-08-22 12:00:00|1681.3|1678.3|1686|1683|1686|1683|1681.3|1678.3|426
1755864300000|2025-08-22 12:05:00|1686.4|1683.4|1685.4|1682.4|1686.7|1683.7|1684|1681|209
1755864600000|2025-08-22 12:10:00|1685|1682|1684|1681|1685|1682|1682.7|1679.7|318
1755864900000|2025-08-22 12:15:00|1683.7|1680.7|1682|1679|1683.7|1680.7|1681|1678|161
1755865200000|2025-08-22 12:20:00|1682.4|1679.4|1681.4|1678.4|1683.1|1680.1|1679.4|1676.4|447
1755865500000|2025-08-22 12:25:00|1681.1|1678.1|1683.8|1680.8|1683.8|1680.8|1681.1|1678.1|449
1755865800000|2025-08-22 12:30:00|1682.8|1679.8|1682.4|1679.4|1683.8|1680.8|1681.4|1678.4|497
1755866100000|2025-08-22 12:35:00|1681.4|1678.4|1681.1|1678.1|1682.4|1679.4|1680.4|1677.4|221
1755866400000|2025-08-22 12:40:00|1681.4|1678.4|1683.4|1680.4|1683.4|1680.4|1681.1|1678.1|187
1755866700000|2025-08-22 12:45:00|1682.9|1679.9|1683.4|1680.4|1684.4|1681.4|1682.4|1679.4|126
1755867000000|2025-08-22 12:50:00|1684.4|1681.4|1683.4|1680.4|1684.4|1681.4|1683.1|1680.1|176
1755867300000|2025-08-22 12:55:00|1683.1|1680.1|1683.4|1680.4|1683.4|1680.4|1682.4|1679.4|127
1755867600000|2025-08-22 13:00:00|1683.8|1680.8|1684.8|1681.8|1685.3|1682.3|1682.8|1679.8|262
1755867900000|2025-08-22 13:05:00|1684.5|1681.5|1684.1|1681.1|1684.8|1681.8|1682.8|1679.8|495
1755868200000|2025-08-22 13:10:00|1683.8|1680.8|1685.1|1682.1|1685.5|1682.5|1683.4|1680.4|172
1755868500000|2025-08-22 13:15:00|1684.8|1681.8|1685.1|1682.1|1685.8|1682.8|1684.5|1681.5|114
1755868800000|2025-08-22 13:20:00|1685.5|1682.5|1684.5|1681.5|1685.5|1682.5|1684.5|1681.5|131
1755869100000|2025-08-22 13:25:00|1684.1|1681.1|1681.5|1678.5|1684.1|1681.1|1681.5|1678.5|144
1755869400000|2025-08-22 13:30:00|1680.8|1677.8|1680.1|1677.1|1680.8|1677.8|1678.1|1675.1|372
1755869700000|2025-08-22 13:35:00|1680.5|1677.5|1680.2|1677.2|1681|1678|1679.5|1676.5|342
1755870000000|2025-08-22 13:40:00|1680.5|1677.5|1681.5|1678.5|1681.5|1678.5|1679.5|1676.5|208
1755870300000|2025-08-22 13:45:00|1680.9|1677.9|1679.5|1676.5|1682.5|1679.5|1679.5|1676.5|108
1755870600000|2025-08-22 13:50:00|1680.2|1677.2|1680.5|1677.5|1680.5|1677.5|1679.5|1676.5|126
1755870900000|2025-08-22 13:55:00|1680.2|1677.2|1679|1676|1680.5|1677.5|1677.5|1674.5|125
1755871200000|2025-08-22 14:00:00|1679.5|1676.5|1682.5|1679.5|1684.9|1681.9|1679.5|1676.5|530
1755871500000|2025-08-22 14:05:00|1681.9|1678.9|1681.5|1678.5|1683.2|1680.2|1681.2|1678.2|252
1755871800000|2025-08-22 14:10:00|1682.5|1679.5|1680.5|1677.5|1683|1680|1680.4|1677.4|267
1755872100000|2025-08-22 14:15:00|1681.2|1678.2|1681.5|1678.5|1682.9|1679.9|1680.9|1677.9|155
1755872400000|2025-08-22 14:20:00|1681.2|1678.2|1682.5|1679.5|1682.5|1679.5|1680.5|1677.5|132
1755872700000|2025-08-22 14:25:00|1681.5|1678.5|1683.5|1680.5|1683.5|1680.5|1681.5|1678.5|153
1755873000000|2025-08-22 14:30:00|1683.9|1680.9|1684.9|1681.9|1684.9|1681.9|1683.5|1680.5|241
1755873300000|2025-08-22 14:35:00|1685.9|1682.9|1686.9|1683.9|1687.9|1684.9|1684.9|1681.9|707
1755873600000|2025-08-22 14:40:00|1686.6|1683.6|1686.6|1683.6|1687.9|1684.9|1685.3|1682.3|222
1755873900000|2025-08-22 14:45:00|1686.3|1683.3|1687.3|1684.3|1687.3|1684.3|1685.9|1682.9|274
1755874200000|2025-08-22 14:50:00|1686.6|1683.6|1686.3|1683.3|1687.3|1684.3|1685.9|1682.9|209
1755874500000|2025-08-22 14:55:00|1686.9|1683.9|1689.9|1686.9|1690.6|1687.6|1686.9|1683.9|315
1755874800000|2025-08-22 15:00:00|1690.3|1687.3|1687.9|1684.9|1690.9|1687.9|1687.9|1684.9|230
1755875100000|2025-08-22 15:05:00|||||||||122
1755875400000|2025-08-22 15:10:00|1686.9|1683.9|1688.9|1685.9|1689.6|1686.6|1686.9|1683.9|213
1755875700000|2025-08-22 15:15:00|1687.9|1684.9|1688.9|1685.9|1688.9|1685.9|1687.9|1684.9|148
1755876000000|2025-08-22 15:20:00|1687.9|1684.9|1685.9|1682.9|1687.9|1684.9|1685.9|1682.9|292
1755876300000|2025-08-22 15:25:00|1686.9|1683.9|1686.9|1683.9|1686.9|1683.9|1686.9|1683.9|142
1755876600000|2025-08-22 15:30:00|1685.9|1682.9|1685.9|1682.9|1686.9|1683.9|1684.9|1681.9|159
1755876900000|2025-08-22 15:35:00|1686.6|1683.6|1686.9|1683.9|1686.9|1683.9|1685.9|1682.9|92
1755877200000|2025-08-22 15:40:00|1685.9|1682.9|1684.9|1681.9|1686.9|1683.9|1684.9|1681.9|119
1755877500000|2025-08-22 15:45:00|1685.1|1682.1|1687.3|1684.3|1687.3|1684.3|1684.9|1681.9|393
1755877800000|2025-08-22 15:50:00|1686.3|1683.3|1686.3|1683.3|1686.3|1683.3|1685.3|1682.3|225
1755878100000|2025-08-22 15:55:00|1687.3|1684.3|1689.7|1686.7|1689.7|1686.7|1686.3|1683.3|278
1755878400000|2025-08-22 16:00:00|1690.7|1687.7|1692.6|1689.6|1693.5|1690.5|1690.7|1687.7|668
1755878700000|2025-08-22 16:05:00|1692.9|1689.9|1691.9|1688.9|1693.3|1690.3|1690.9|1687.9|269
1755879000000|2025-08-22 16:10:00|1691.6|1688.6|1690.6|1687.6|1692.3|1689.3|1690.6|1687.6|133
1755879300000|2025-08-22 16:15:00|1690.3|1687.3|1691.3|1688.3|1691.3|1688.3|1689.6|1686.6|512
1755879600000|2025-08-22 16:20:00|1690.9|1687.9|1688.9|1685.9|1691.3|1688.3|1686.9|1683.9|138
1755879900000|2025-08-22 16:25:00|1689.3|1686.3|1690.6|1687.6|1690.9|1687.9|1689.3|1686.3|140
1755880200000|2025-08-22 16:30:00|1690.3|1687.3|1690.9|1687.9|1691.6|1688.6|1689.1|1686.1|205
1755880500000|2025-08-22 16:35:00|1690.6|1687.6|1692.3|1689.3|1693.3|1690.3|1689.9|1686.9|434
1755880800000|2025-08-22 16:40:00|1691.9|1688.9|1691.9|1688.9|1693.3|1690.3|1691.3|1688.3|326
1755881100000|2025-08-22 16:45:00|1691.1|1688.1|1690.9|1687.9|1692.3|1689.3|1690.6|1687.6|335
1755881400000|2025-08-22 16:50:00|1691.1|1688.1|1691.9|1688.9|1691.9|1688.9|1689.9|1686.9|2223
1755881700000|2025-08-22 16:55:00|1692.3|1689.3|1687|1684|1692.3|1689.3|1685.5|1682.5|556
1756121400000|2025-08-25 11:30:00|1689.4|1686.4|1697.7|1694.7|1698|1695|1687|1684|558
1756121700000|2025-08-25 11:35:00|1698.4|1695.4|1698.7|1695.7|1700|1697|1698|1695|208
1756122000000|2025-08-25 11:40:00|1699|1696|1694.7|1691.7|1699|1696|1692.4|1689.4|221
1756122300000|2025-08-25 11:45:00|1695|1692|1691.4|1688.4|1695|1692|1689.9|1686.9|341
1756122600000|2025-08-25 11:50:00|1692|1689|1688.4|1685.4|1692|1689|1687.4|1684.4|150
1756122900000|2025-08-25 11:55:00|1688|1685|1684|1681|1688|1685|1682|1679|231
1756123200000|2025-08-25 12:00:00|1683|1680|1682|1679|1683|1680|1680|1677|353
1756123500000|2025-08-25 12:05:00|1682.2|1679.2|1682.4|1679.4|1684.7|1681.7|1680.4|1677.4|309
1756123800000|2025-08-25 12:10:00|1682.2|1679.2|1680|1677|1683.2|1680.2|1679.7|1676.7|183
1756124100000|2025-08-25 12:15:00|1681|1678|1682.7|1679.7|1682.7|1679.7|1679.5|1676.5|138
1756124400000|2025-08-25 12:20:00|1682.4|1679.4|1679|1676|1682.4|1679.4|1678.7|1675.7|266
1756124700000|2025-08-25 12:25:00|1679.7|1676.7|1679.4|1676.4|1679.9|1676.9|1676.7|1673.7|622
1756125000000|2025-08-25 12:30:00|1679|1676|1678.7|1675.7|1679|1676|1678.4|1675.4|52
1756125300000|2025-08-25 12:35:00|1678|1675|1678.7|1675.7|1678.7|1675.7|1677.7|1674.7|154
1756125600000|2025-08-25 12:40:00|1679.7|1676.7|1679.7|1676.7|1679.7|1676.7|1679.7|1676.7|48
1756125900000|2025-08-25 12:45:00|1679|1676|1678.7|1675.7|1679.7|1676.7|1678.7|1675.7|154
1756126200000|2025-08-25 12:50:00|1679.7|1676.7|1679.7|1676.7|1679.7|1676.7|1678.7|1675.7|40
1756126500000|2025-08-25 12:55:00|1680.7|1677.7|1679.7|1676.7|1680.7|1677.7|1679.7|1676.7|41
1756126800000|2025-08-25 13:00:00|1680.4|1677.4|1681.7|1678.7|1682|1679|1679.9|1676.9|134
1756127100000|2025-08-25 13:05:00|1681|1678|1682.7|1679.7|1683.5|1680.5|1680.4|1677.4|331
1756127400000|2025-08-25 13:10:00|1682.4|1679.4|1680.7|1677.7|1682.4|1679.4|1680.7|1677.7|121
1756127700000|2025-08-25 13:15:00|1681.7|1678.7|1684.7|1681.7|1685.7|1682.7|1681.7|1678.7|558
1756128000000|2025-08-25 13:20:00|||||||||19
1756128300000|2025-08-25 13:25:00|1686.7|1683.7|1686.7|1683.7|1686.7|1683.7|1684.7|1681.7|251
1756128600000|2025-08-25 13:30:00|1686.4|1683.4|1684.7|1681.7|1686.7|1683.7|1683.7|1680.7|225
1756128900000|2025-08-25 13:35:00|1685.1|1682.1|1685.7|1682.7|1685.7|1682.7|1685.1|1682.1|56
1756129200000|2025-08-25 13:40:00|1686.7|1683.7|1689.7|1686.7|1690.7|1687.7|1685.7|1682.7|156
1756129500000|2025-08-25 13:45:00|1690.1|1687.1|1690.7|1687.7|1690.7|1687.7|1689.7|1686.7|179
1756129800000|2025-08-25 13:50:00|1691.7|1688.7|1688.7|1685.7|1691.7|1688.7|1688.7|1685.7|179
1756130100000|2025-08-25 13:55:00|||||||||23
1756130400000|2025-08-25 14:00:00|1688.1|1685.1|1688.4|1685.4|1689.1|1686.1|1687.7|1684.7|76
1756130700000|2025-08-25 14:05:00|1688.1|1685.1|1687.7|1684.7|1688.1|1685.1|1687.4|1684.4|30
1756131000000|2025-08-25 14:10:00|1688.1|1685.1|1689.1|1686.1|1689.4|1686.4|1688.1|1685.1|58
1756131300000|2025-08-25 14:15:00|1689.4|1686.4|1692.1|1689.1|1692.1|1689.1|1689.4|1686.4|135
1756131600000|2025-08-25 14:20:00|1691.8|1688.8|1694.1|1691.1|1694.8|1691.8|1691.1|1688.1|223
1756131900000|2025-08-25 14:25:00|1694.4|1691.4|1695.1|1692.1|1696.4|1693.4|1694.1|1691.1|167
1756132200000|2025-08-25 14:30:00|1696.1|1693.1|1694.1|1691.1|1696.1|1693.1|1694.1|1691.1|38
1756132500000|2025-08-25 14:35:00|1694.6|1691.6|1695.1|1692.1|1696.1|1693.1|1694.6|1691.6|75
1756132800000|2025-08-25 14:40:00|||||||||28
1756133100000|2025-08-25 14:45:00|1694.1|1691.1|1694.7|1691.7|1695.1|1692.1|1694.1|1691.1|196
1756133400000|2025-08-25 14:50:00|1694.9|1691.9|1697.1|1694.1|1698.1|1695.1|1694.9|1691.9|244
1756133700000|2025-08-25 14:55:00|1697.4|1694.4|1695.8|1692.8|1697.4|1694.4|1695.8|1692.8|135
1756134000000|2025-08-25 15:00:00|1695.1|1692.1|1697.1|1694.1|1697.1|1694.1|1695.1|1692.1|120
1756134300000|2025-08-25 15:05:00|1697.3|1694.3|1698.1|1695.1|1698.1|1695.1|1697.1|1694.1|105
1756134600000|2025-08-25 15:10:00|1697.8|1694.8|1700.1|1697.1|1700.4|1697.4|1697.8|1694.8|121
1756134900000|2025-08-25 15:15:00|1699.8|1696.8|1699.1|1696.1|1700.8|1697.8|1699.1|1696.1|183
1756135200000|2025-08-25 15:20:00|1699.4|1696.4|1701.1|1698.1|1701.4|1698.4|1699.1|1696.1|118
1756135500000|2025-08-25 15:25:00|1701.4|1698.4|1702.4|1699.4|1702.8|1699.8|1701.1|1698.1|94
1756135800000|2025-08-25 15:30:00|1702.1|1699.1|1699.8|1696.8|1702.1|1699.1|1699.8|1696.8|91
1756136100000|2025-08-25 15:35:00|1699.9|1696.9|1698.8|1695.8|1700.1|1697.1|1698.8|1695.8|169
1756136400000|2025-08-25 15:40:00|1697.8|1694.8|1694.1|1691.1|1697.8|1694.8|1693.8|1690.8|126
1756136700000|2025-08-25 15:45:00|1693.8|1690.8|1694.8|1691.8|1695.8|1692.8|1693.8|1690.8|44
1756137000000|2025-08-25 15:50:00|1694.4|1691.4|1693.8|1690.8|1694.4|1691.4|1692.4|1689.4|125
1756137300000|2025-08-25 15:55:00|1693.4|1690.4|1690.4|1687.4|1693.8|1690.8|1690.4|1687.4|70
1756137600000|2025-08-25 16:00:00|1689.4|1686.4|1691.4|1688.4|1691.8|1688.8|1689.1|1686.1|70
1756137900000|2025-08-25 16:05:00|1690.8|1687.8|1690.6|1687.6|1691.4|1688.4|1690.4|1687.4|42
1756138200000|2025-08-25 16:10:00|1690.4|1687.4|1687.8|1684.8|1690.9|1687.9|1685.8|1682.8|239
1756138500000|2025-08-25 16:15:00|1688.4|1685.4|1686.4|1683.4|1688.4|1685.4|1685.4|1682.4|83
1756138800000|2025-08-25 16:20:00|1686.1|1683.1|1688.1|1685.1|1688.8|1685.8|1685.4|1682.4|130
1756139100000|2025-08-25 16:25:00|1688.4|1685.4|1688.5|1685.5|1688.6|1685.6|1686.8|1683.8|107
1756139400000|2025-08-25 16:30:00|1688.8|1685.8|1688.8|1685.8|1689.1|1686.1|1687.8|1684.8|119
1756139700000|2025-08-25 16:35:00|1689.8|1686.8|1687.5|1684.5|1689.8|1686.8|1687.5|1684.5|107
1756140000000|2025-08-25 16:40:00|1688.5|1685.5|1686.6|1683.6|1689.5|1686.5|1686.5|1683.5|116
1756140300000|2025-08-25 16:45:00|1686.5|1683.5|1688.5|1685.5|1688.5|1685.5|1686.5|1683.5|42
1756140600000|2025-08-25 16:50:00|1688.8|1685.8|1685.5|1682.5|1689.5|1686.5|1685.5|1682.5|1387
1756140900000|2025-08-25 16:55:00|1684.8|1681.8|1685.1|1682.1|1685.5|1682.5|1684.5|1681.5|732
1756193400000|2025-08-26 07:30:00|1684.3|1681.3|1683.9|1680.9|1685.6|1682.6|1681.6|1678.6|306
1756193700000|2025-08-26 07:35:00|1684.3|1681.3|1684.6|1681.6|1685.3|1682.3|1683.9|1680.9|39
1756194000000|2025-08-26 07:40:00|1684.3|1681.3|1682.3|1679.3|1684.3|1681.3|1682.3|1679.3|35
1756194300000|2025-08-26 07:45:00|1683.3|1680.3|1679.3|1676.3|1683.3|1680.3|1679.3|1676.3|379
1756194600000|2025-08-26 07:50:00|1679.6|1676.6|1680.3|1677.3|1680.3|1677.3|1679.3|1676.3|58
1756194900000|2025-08-26 07:55:00|1681.3|1678.3|1679.9|1676.9|1682.3|1679.3|1679.6|1676.6|110
1756195200000|2025-08-26 08:00:00|1678.6|1675.6|1680.6|1677.6|1681.3|1678.3|1678.6|1675.6|167
1756195500000|2025-08-26 08:05:00|1680.3|1677.3|1680.6|1677.6|1681.3|1678.3|1679.9|1676.9|38
1756195800000|2025-08-26 08:10:00|1680.3|1677.3|1682|1679|1682.3|1679.3|1680.3|1677.3|29
1756196100000|2025-08-26 08:15:00|1682.1|1679.1|1683.3|1680.3|1683.3|1680.3|1682.1|1679.1|40
1756196400000|2025-08-26 08:20:00|1683|1680|1682|1679|1683|1680|1682|1679|21
1756196700000|2025-08-26 08:25:00|1682.1|1679.1|1682.1|1679.1|1682.6|1679.6|1682|1679|48
1756197000000|2025-08-26 08:30:00|1682|1679|1681|1678|1682|1679|1681|1678|90
1756197300000|2025-08-26 08:35:00|1681.6|1678.6|1682|1679|1682|1679|1681|1678|60
1756197600000|2025-08-26 08:40:00|1681.6|1678.6|1682.6|1679.6|1683|1680|1681.6|1678.6|13
1756197900000|2025-08-26 08:45:00|1682.3|1679.3|1681|1678|1683|1680|1681|1678|264
1756198200000|2025-08-26 08:50:00|1679|1676|1680|1677|1680|1677|1679|1676|123
1756198500000|2025-08-26 08:55:00|1681|1678|1681|1678|1681|1678|1680.6|1677.6|34
1756198800000|2025-08-26 09:00:00|1681.3|1678.3|1681|1678|1681.6|1678.6|1680|1677|92
1756199100000|2025-08-26 09:05:00|1680|1677|1680|1677|1680|1677|1680|1677|111
1756199400000|2025-08-26 09:10:00|||||||||19
1756199700000|2025-08-26 09:15:00|1680.7|1677.7|1681|1678|1681|1678|1680|1677|16
1756200000000|2025-08-26 09:20:00|1682|1679|1682|1679|1682|1679|1682|1679|13
1756200300000|2025-08-26 09:25:00|1681.7|1678.7|1682|1679|1682|1679|1681.7|1678.7|21
1756200600000|2025-08-26 09:30:00|1682.7|1679.7|1682.5|1679.5|1683|1680|1682|1679|26
1756200900000|2025-08-26 09:35:00|1682.7|1679.7|1682|1679|1683|1680|1681|1678|33
1756201200000|2025-08-26 09:40:00|1682.2|1679.2|1683|1680|1683|1680|1682|1679|33
1756201500000|2025-08-26 09:45:00|1682.7|1679.7|1683|1680|1683|1680|1682|1679|61
1756201800000|2025-08-26 09:50:00|1683.3|1680.3|1683|1680|1684|1681|1683|1680|144
1756202100000|2025-08-26 09:55:00|||||||||27
1756202400000|2025-08-26 10:00:00|1684|1681|1685|1682|1685|1682|1683|1680|107
1756202700000|2025-08-26 10:05:00|||||||||10
1756203000000|2025-08-26 10:10:00|1684|1681|1684|1681|1684|1681|1684|1681|26
1756203300000|2025-08-26 10:15:00|1685|1682|1685|1682|1685|1682|1685|1682|39
1756203600000|2025-08-26 10:20:00|||||||||3
1756203900000|2025-08-26 10:25:00|1685.3|1682.3|1683|1680|1686|1683|1683|1680|28
1756204200000|2025-08-26 10:30:00|1684|1681|1686|1683|1687|1684|1683.5|1680.5|89
1756204500000|2025-08-26 10:35:00|1685.9|1682.9|1685|1682|1686|1683|1685|1682|30
1756204800000|2025-08-26 10:40:00|1685.4|1682.4|1686|1683|1686|1683|1685.4|1682.4|34
1756205100000|2025-08-26 10:45:00|1686.4|1683.4|1687|1684|1687|1684|1686.4|1683.4|13
1756205400000|2025-08-26 10:50:00|1688|1685|1688|1685|1688.5|1685.5|1688|1685|136
1756205700000|2025-08-26 10:55:00|1688.5|1685.5|1687|1684|1689|1686|1686|1683|144
1756206000000|2025-08-26 11:00:00|1687.5|1684.5|1687|1684|1688|1685|1687|1684|51
1756206300000|2025-08-26 11:05:00|||||||||10
1756206600000|2025-08-26 11:10:00|1687.4|1684.4|1688|1685|1688|1685|1687|1684|20
1756206900000|2025-08-26 11:15:00|1687.7|1684.7|1686|1683|1688.5|1685.5|1686|1683|55
1756207200000|2025-08-26 11:20:00|1685.7|1682.7|1684.1|1681.1|1685.7|1682.7|1684.1|1681.1|83
1756207500000|2025-08-26 11:25:00|1683.7|1680.7|1683.1|1680.1|1684.1|1681.1|1683.1|1680.1|52
1756207800000|2025-08-26 11:30:00|1682.7|1679.7|1682.1|1679.1|1682.7|1679.7|1681.7|1678.7|94
1756208100000|2025-08-26 11:35:00|1681.7|1678.7|1679.7|1676.7|1681.7|1678.7|1679.7|1676.7|188
1756208400000|2025-08-26 11:40:00|1680.1|1677.1|1681.7|1678.7|1682.1|1679.1|1679.7|1676.7|92
1756208700000|2025-08-26 11:45:00|||||||||27
1756209000000|2025-08-26 11:50:00|1682.7|1679.7|1682.7|1679.7|1682.7|1679.7|1682.1|1679.1|41
1756209300000|2025-08-26 11:55:00|1682.1|1679.1|1683.1|1680.1|1683.1|1680.1|1681.7|1678.7|86
1756209600000|2025-08-26 12:00:00|1683.4|1680.4|1681.7|1678.7|1683.4|1680.4|1681.1|1678.1|71
1756209900000|2025-08-26 12:05:00|1682.1|1679.1|1683.1|1680.1|1683.1|1680.1|1680.7|1677.7|345
1756210200000|2025-08-26 12:10:00|1684.1|1681.1|1682.7|1679.7|1684.1|1681.1|1682.1|1679.1|248
1756210500000|2025-08-26 12:15:00|1682.6|1679.6|1681.6|1678.6|1682.7|1679.7|1681.1|1678.1|156
1756210800000|2025-08-26 12:20:00|1681.1|1678.1|1681.3|1678.3|1682.1|1679.1|1681.1|1678.1|137
1756211100000|2025-08-26 12:25:00|1681.6|1678.6|1681.8|1678.8|1682.1|1679.1|1681.3|1678.3|67
1756211400000|2025-08-26 12:30:00|1682.1|1679.1|1683.1|1680.1|1684.1|1681.1|1682.1|1679.1|24
1756211700000|2025-08-26 12:35:00|1682.7|1679.7|1682.1|1679.1|1682.7|1679.7|1682.1|1679.1|49
1756212000000|2025-08-26 12:40:00|1681.3|1678.3|1681.1|1678.1|1682.1|1679.1|1681.1|1678.1|137
1756212300000|2025-08-26 12:45:00|1681.4|1678.4|1682.1|1679.1|1682.1|1679.1|1681.1|1678.1|71
1756212600000|2025-08-26 12:50:00|1682.8|1679.8|1682.1|1679.1|1682.8|1679.8|1682.1|1679.1|72
1756212900000|2025-08-26 12:55:00|1681.3|1678.3|1681.1|1678.1|1682.1|1679.1|1681.1|1678.1|165
1756213200000|2025-08-26 13:00:00|1682.1|1679.1|1687.1|1684.1|1687.1|1684.1|1681.6|1678.6|390
1756213500000|2025-08-26 13:05:00|1686.1|1683.1|1684.1|1681.1|1687.1|1684.1|1684.1|1681.1|59
1756213800000|2025-08-26 13:10:00|1685.1|1682.1|1685.1|1682.1|1687.1|1684.1|1685.1|1682.1|113
1756214100000|2025-08-26 13:15:00|1685.8|1682.8|1690.5|1687.5|1690.5|1687.5|1685.8|1682.8|532
1756214400000|2025-08-26 13:20:00|1691.5|1688.5|1690.5|1687.5|1691.5|1688.5|1690.5|1687.5|170
1756214700000|2025-08-26 13:25:00|1690.1|1687.1|1691.1|1688.1|1691.5|1688.5|1689.5|1686.5|222
1756215000000|2025-08-26 13:30:00|1691.5|1688.5|1693.5|1690.5|1694.5|1691.5|1691.5|1688.5|375
1756215300000|2025-08-26 13:35:00|1692.5|1689.5|1694.1|1691.1|1694.1|1691.1|1692.5|1689.5|237
1756215600000|2025-08-26 13:40:00|1694.5|1691.5|1694.5|1691.5|1694.5|1691.5|1693.5|1690.5|309
1756215900000|2025-08-26 13:45:00|1695.5|1692.5|1696.5|1693.5|1697.5|1694.5|1695.5|1692.5|622
1756216200000|2025-08-26 13:50:00|1695.8|1692.8|1693.5|1690.5|1695.8|1692.8|1693.5|1690.5|393
1756216500000|2025-08-26 13:55:00|1692.8|1689.8|1691.5|1688.5|1692.8|1689.8|1689.8|1686.8|438
1756216800000|2025-08-26 14:00:00|1691|1688|1691.5|1688.5|1692.5|1689.5|1691|1688|212
1756217100000|2025-08-26 14:05:00|1690.8|1687.8|1689.5|1686.5|1690.8|1687.8|1687.1|1684.1|407
1756217400000|2025-08-26 14:10:00|1689.7|1686.7|1689.7|1686.7|1689.7|1686.7|1689.5|1686.5|82
1756217700000|2025-08-26 14:15:00|1689.8|1686.8|1688.5|1685.5|1690.5|1687.5|1687.5|1684.5|259
1756218000000|2025-08-26 14:20:00|1688.2|1685.2|1689.5|1686.5|1689.8|1686.8|1688.2|1685.2|136
1756218300000|2025-08-26 14:25:00|1688.8|1685.8|1689.5|1686.5|1690.8|1687.8|1688.8|1685.8|146
1756218600000|2025-08-26 14:30:00|1690.7|1687.7|1691.5|1688.5|1691.5|1688.5|1690.2|1687.2|178
1756218900000|2025-08-26 14:35:00|1690.5|1687.5|1693.8|1690.8|1694.2|1691.2|1690.5|1687.5|681
1756219200000|2025-08-26 14:40:00|1694.8|1691.8|1696.5|1693.5|1696.5|1693.5|1694.8|1691.8|465
1756219500000|2025-08-26 14:45:00|1695.8|1692.8|1695.8|1692.8|1695.8|1692.8|1694.8|1691.8|190
1756219800000|2025-08-26 14:50:00|1696.2|1693.2|1695.5|1692.5|1696.5|1693.5|1695.5|1692.5|156
1756220100000|2025-08-26 14:55:00|1695.2|1692.2|1695.8|1692.8|1695.8|1692.8|1694.8|1691.8|98
1756220400000|2025-08-26 15:00:00|1695.2|1692.2|1696.5|1693.5|1696.5|1693.5|1694.5|1691.5|252
1756220700000|2025-08-26 15:05:00|1695.7|1692.7|1695.5|1692.5|1695.7|1692.7|1694.5|1691.5|124
1756221000000|2025-08-26 15:10:00|1694.5|1691.5|1693.5|1690.5|1695.5|1692.5|1693.5|1690.5|250
1756221300000|2025-08-26 15:15:00|1694.5|1691.5|1694.5|1691.5|1694.5|1691.5|1694.5|1691.5|98
1756221600000|2025-08-26 15:20:00|1693.5|1690.5|1692.2|1689.2|1693.5|1690.5|1691.8|1688.8|336
1756221900000|2025-08-26 15:25:00|1691.8|1688.8|1690.2|1687.2|1692.2|1689.2|1690.2|1687.2|184
1756222200000|2025-08-26 15:30:00|1690.5|1687.5|1691.2|1688.2|1691.2|1688.2|1690.5|1687.5|86
1756222500000|2025-08-26 15:35:00|1690.2|1687.2|1690.2|1687.2|1691.2|1688.2|1689.9|1686.9|238
1756222800000|2025-08-26 15:40:00|1689.9|1686.9|1691.2|1688.2|1691.2|1688.2|1689.9|1686.9|318
1756223100000|2025-08-26 15:45:00|1690.2|1687.2|1689.2|1686.2|1690.2|1687.2|1689.2|1686.2|171
1756223400000|2025-08-26 15:50:00|1689.7|1686.7|1691.2|1688.2|1691.2|1688.2|1689.2|1686.2|162
1756223700000|2025-08-26 15:55:00|1692.2|1689.2|1692.2|1689.2|1693.2|1690.2|1692.2|1689.2|136
1756224000000|2025-08-26 16:00:00|1692.7|1689.7|1692.2|1689.2|1693.2|1690.2|1692.2|1689.2|302
1756224300000|2025-08-26 16:05:00|1693.2|1690.2|1692.2|1689.2|1693.2|1690.2|1692.2|1689.2|43
1756224600000|2025-08-26 16:10:00|1691.2|1688.2|1688.9|1685.9|1692.2|1689.2|1688.9|1685.9|614
1756224900000|2025-08-26 16:15:00|1689.9|1686.9|1688.9|1685.9|1689.9|1686.9|1687.9|1684.9|1837
1756225200000|2025-08-26 16:20:00|1688.5|1685.5|1689.9|1686.9|1690.4|1687.4|1687.9|1684.9|567
1756225500000|2025-08-26 16:25:00|1690.9|1687.9|1690.9|1687.9|1690.9|1687.9|1689.9|1686.9|369
1756225800000|2025-08-26 16:30:00|1690.5|1687.5|1689.9|1686.9|1690.9|1687.9|1688.9|1685.9|292
1756226100000|2025-08-26 16:35:00|1688.9|1685.9|1688.5|1685.5|1689.2|1686.2|1688.5|1685.5|668
1756226400000|2025-08-26 16:40:00|1688.2|1685.2|1689.2|1686.2|1689.5|1686.5|1687.5|1684.5|337
1756226700000|2025-08-26 16:45:00|1689.5|1686.5|1689.2|1686.2|1690.5|1687.5|1688.2|1685.2|251
1756227000000|2025-08-26 16:50:00|1689.5|1686.5|1689.2|1686.2|1691.6|1688.6|1688.9|1685.9|1297
1756227300000|2025-08-26 16:55:00|1690.1|1687.1|1690.2|1687.2|1691.9|1688.9|1689.9|1686.9|461
1756279800000|2025-08-27 07:30:00|1693|1690|1691|1688|1695.4|1692.4|1690.9|1687.9|259
1756280100000|2025-08-27 07:35:00|1691.4|1688.4|1690.7|1687.7|1692|1689|1689.7|1686.7|83
1756280400000|2025-08-27 07:40:00|1689.7|1686.7|1690.7|1687.7|1690.7|1687.7|1689.7|1686.7|63
1756280700000|2025-08-27 07:45:00|1690.4|1687.4|1685.2|1682.2|1690.4|1687.4|1684.7|1681.7|272
1756281000000|2025-08-27 07:50:00|1685.4|1682.4|1685.7|1682.7|1685.7|1682.7|1683.7|1680.7|224
1756281300000|2025-08-27 07:55:00|1686|1683|1686.7|1683.7|1686.7|1683.7|1686|1683|48
1756281600000|2025-08-27 08:00:00|1686.4|1683.4|1686.7|1683.7|1687.7|1684.7|1685.4|1682.4|126
1756281900000|2025-08-27 08:05:00|1687.7|1684.7|1688.7|1685.7|1689.7|1686.7|1687.7|1684.7|29
1756282200000|2025-08-27 08:10:00|1688.9|1685.9|1689.2|1686.2|1689.7|1686.7|1687.7|1684.7|26
1756282500000|2025-08-27 08:15:00|1688.7|1685.7|1689.7|1686.7|1689.7|1686.7|1688.7|1685.7|20
1756282800000|2025-08-27 08:20:00|1690.7|1687.7|1689.4|1686.4|1691.7|1688.7|1689.4|1686.4|130
1756283100000|2025-08-27 08:25:00|1688.4|1685.4|1688.4|1685.4|1688.4|1685.4|1687.4|1684.4|70
1756283400000|2025-08-27 08:30:00|1687.9|1684.9|1687.4|1684.4|1688.4|1685.4|1687.4|1684.4|43
1756283700000|2025-08-27 08:35:00|1686.4|1683.4|1686.4|1683.4|1687.4|1684.4|1686.4|1683.4|137
1756284000000|2025-08-27 08:40:00|1687.4|1684.4|1687.4|1684.4|1687.4|1684.4|1686.4|1683.4|270
1756284300000|2025-08-27 08:45:00|1687.2|1684.2|1687.4|1684.4|1687.4|1684.4|1686.9|1683.9|13
1756284600000|2025-08-27 08:50:00|1687.2|1684.2|1687.4|1684.4|1687.4|1684.4|1687.1|1684.1|118
1756284900000|2025-08-27 08:55:00|1686.9|1683.9|1687.9|1684.9|1689.4|1686.4|1686.4|1683.4|789
1756285200000|2025-08-27 09:00:00|1688.2|1685.2|1688.9|1685.9|1689.7|1686.7|1687.7|1684.7|920
1756285500000|2025-08-27 09:05:00|1688.7|1685.7|1689.4|1686.4|1689.7|1686.7|1688.7|1685.7|16
1756285800000|2025-08-27 09:10:00|1689.7|1686.7|1688.7|1685.7|1689.7|1686.7|1688.4|1685.4|30
1756286100000|2025-08-27 09:15:00|||||||||26
1756286400000|2025-08-27 09:20:00|1688.9|1685.9|1690.4|1687.4|1690.4|1687.4|1688.7|1685.7|27
1756286700000|2025-08-27 09:25:00|1690.7|1687.7|1691.8|1688.8|1691.8|1688.8|1690.7|1687.7|22
1756287000000|2025-08-27 09:30:00|1691.4|1688.4|1691.8|1688.8|1691.8|1688.8|1691.4|1688.4|0
1756287300000|2025-08-27 09:35:00|1691.4|1688.4|1690.8|1687.8|1691.4|1688.4|1690.8|1687.8|53
1756287600000|2025-08-27 09:40:00|1690.9|1687.9|1693.8|1690.8|1693.8|1690.8|1690.9|1687.9|77
1756287900000|2025-08-27 09:45:00|1693.9|1690.9|1694.3|1691.3|1694.3|1691.3|1693.9|1690.9|39
1756288200000|2025-08-27 09:50:00|1694.1|1691.1|1694.8|1691.8|1695.4|1692.4|1693.8|1690.8|254
1756288500000|2025-08-27 09:55:00|1694.9|1691.9|1695.8|1692.8|1696.8|1693.8|1694.9|1691.9|41
1756288800000|2025-08-27 10:00:00|1695.4|1692.4|1699.4|1696.4|1699.8|1696.8|1694.8|1691.8|682
1756289100000|2025-08-27 10:05:00|1699.1|1696.1|1699.8|1696.8|1700.1|1697.1|1699.1|1696.1|120
1756289400000|2025-08-27 10:10:00|1699.9|1696.9|1698.8|1695.8|1700.1|1697.1|1698.8|1695.8|108
1756289700000|2025-08-27 10:15:00|1698.4|1695.4|1696.8|1693.8|1699.8|1696.8|1696.4|1693.4|127
1756290000000|2025-08-27 10:20:00|1696.4|1693.4|1697.8|1694.8|1697.8|1694.8|1696.4|1693.4|19
1756290300000|2025-08-27 10:25:00|1698.1|1695.1|1697.4|1694.4|1698.8|1695.8|1697.4|1694.4|25
1756290600000|2025-08-27 10:30:00|1697.8|1694.8|1697.8|1694.8|1697.8|1694.8|1697.4|1694.4|18
1756290900000|2025-08-27 10:35:00|1697.5|1694.5|1698.8|1695.8|1698.8|1695.8|1696.8|1693.8|132
1756291200000|2025-08-27 10:40:00|1699.5|1696.5|1698.8|1695.8|1699.8|1696.8|1698.8|1695.8|56
1756291500000|2025-08-27 10:45:00|1697.8|1694.8|1697.8|1694.8|1698.8|1695.8|1696.3|1693.3|129
1756291800000|2025-08-27 10:50:00|1698|1695|1697.8|1694.8|1698.8|1695.8|1697.8|1694.8|19
1756292100000|2025-08-27 10:55:00|1697.1|1694.1|1694.8|1691.8|1697.1|1694.1|1694.8|1691.8|141
1756292400000|2025-08-27 11:00:00|1695.3|1692.3|1694.8|1691.8|1695.3|1692.3|1693.8|1690.8|75
1756292700000|2025-08-27 11:05:00|||||||||2
1756293000000|2025-08-27 11:10:00|1694.3|1691.3|1695.5|1692.5|1695.8|1692.8|1693.8|1690.8|58
1756293300000|2025-08-27 11:15:00|1695.8|1692.8|1698.8|1695.8|1698.8|1695.8|1695.8|1692.8|140
1756293600000|2025-08-27 11:20:00|1698.5|1695.5|1697.8|1694.8|1698.8|1695.8|1697.8|1694.8|119
1756293900000|2025-08-27 11:25:00|1698.1|1695.1|1697.8|1694.8|1698.5|1695.5|1697.8|1694.8|29
1756294200000|2025-08-27 11:30:00|1697.5|1694.5|1696.8|1693.8|1697.5|1694.5|1696.8|1693.8|5
1756294500000|2025-08-27 11:35:00|1695.8|1692.8|1695.8|1692.8|1695.8|1692.8|1695.8|1692.8|50
1756294800000|2025-08-27 11:40:00|1696.2|1693.2|1696.8|1693.8|1696.8|1693.8|1696.2|1693.2|37
1756295100000|2025-08-27 11:45:00|||||||||12
1756295400000|2025-08-27 11:50:00|1697.5|1694.5|1697.8|1694.8|1697.8|1694.8|1697.5|1694.5|231
1756295700000|2025-08-27 11:55:00|1696.8|1693.8|1695.8|1692.8|1696.8|1693.8|1695.8|1692.8|165
1756296000000|2025-08-27 12:00:00|1696.2|1693.2|1693.2|1690.2|1697.8|1694.8|1692.8|1689.8|223
1756296300000|2025-08-27 12:05:00|1693.5|1690.5|1693.5|1690.5|1693.5|1690.5|1691.5|1688.5|97
1756296600000|2025-08-27 12:10:00|1692.5|1689.5|1692.5|1689.5|1692.5|1689.5|1689.5|1686.5|299
1756296900000|2025-08-27 12:15:00|1691.5|1688.5|1690.8|1687.8|1692.8|1689.8|1690.8|1687.8|696
1756297200000|2025-08-27 12:20:00|1691.5|1688.5|1689.2|1686.2|1691.5|1688.5|1689.2|1686.2|89
1756297500000|2025-08-27 12:25:00|1689.5|1686.5|1690.5|1687.5|1690.5|1687.5|1688.5|1685.5|151
1756297800000|2025-08-27 12:30:00|1690|1687|1690.5|1687.5|1690.5|1687.5|1689.5|1686.5|95
1756298100000|2025-08-27 12:35:00|1689.5|1686.5|1688.5|1685.5|1689.5|1686.5|1688.5|1685.5|151
1756298400000|2025-08-27 12:40:00|1688.2|1685.2|1688.5|1685.5|1689.2|1686.2|1688.2|1685.2|101
1756298700000|2025-08-27 12:45:00|1689.2|1686.2|1687.5|1684.5|1689.5|1686.5|1687.5|1684.5|207
1756299000000|2025-08-27 12:50:00|1687.9|1684.9|1690.9|1687.9|1690.9|1687.9|1687.9|1684.9|289
1756299300000|2025-08-27 12:55:00|1689.9|1686.9|1689.9|1686.9|1689.9|1686.9|1689.9|1686.9|67
1756299600000|2025-08-27 13:00:00|1690.2|1687.2|1689.9|1686.9|1691.9|1688.9|1689.9|1686.9|135
1756299900000|2025-08-27 13:05:00|1690.2|1687.2|1690.9|1687.9|1692.2|1689.2|1689.2|1686.2|713
1756300200000|2025-08-27 13:10:00|1691.2|1688.2|1689.2|1686.2|1691.2|1688.2|1689.2|1686.2|36
1756300500000|2025-08-27 13:15:00|1688.9|1685.9|1688.4|1685.4|1689.5|1686.5|1688.2|1685.2|152
1756300800000|2025-08-27 13:20:00|1688.5|1685.5|1688.2|1685.2|1688.9|1685.9|1687.2|1684.2|73
1756301100000|2025-08-27 13:25:00|1688.9|1685.9|1689.2|1686.2|1689.9|1686.9|1688.9|1685.9|41
1756301400000|2025-08-27 13:30:00|1688.9|1685.9|1689.2|1686.2|1690.5|1687.5|1688.5|1685.5|778
1756301700000|2025-08-27 13:35:00|1688.9|1685.9|1688.9|1685.9|1689.2|1686.2|1688.4|1685.4|72
1756302000000|2025-08-27 13:40:00|1689.2|1686.2|1687.2|1684.2|1689.2|1686.2|1686.2|1683.2|288
1756302300000|2025-08-27 13:45:00|1687.9|1684.9|1691.9|1688.9|1692.2|1689.2|1687.9|1684.9|256
1756302600000|2025-08-27 13:50:00|1692.2|1689.2|1691.2|1688.2|1692.2|1689.2|1690.9|1687.9|117
1756302900000|2025-08-27 13:55:00|1691.9|1688.9|1691.2|1688.2|1692.2|1689.2|1689.2|1686.2|650
1756303200000|2025-08-27 14:00:00|1690.9|1687.9|1691.2|1688.2|1691.7|1688.7|1690.2|1687.2|74
1756303500000|2025-08-27 14:05:00|1690.2|1687.2|1691.2|1688.2|1691.7|1688.7|1689.2|1686.2|333
1756303800000|2025-08-27 14:10:00|1692.2|1689.2|1692.2|1689.2|1692.2|1689.2|1692.2|1689.2|92
1756304100000|2025-08-27 14:15:00|1693.2|1690.2|1693.2|1690.2|1693.2|1690.2|1693.2|1690.2|106
1756304400000|2025-08-27 14:20:00|1692.2|1689.2|1693.2|1690.2|1693.2|1690.2|1692.2|1689.2|140
1756304700000|2025-08-27 14:25:00|||||||||138
1756305000000|2025-08-27 14:30:00|1694.2|1691.2|1694.2|1691.2|1694.2|1691.2|1694.2|1691.2|41
1756305300000|2025-08-27 14:35:00|1693.2|1690.2|1693.2|1690.2|1693.9|1690.9|1692.9|1689.9|138
1756305600000|2025-08-27 14:40:00|1692.9|1689.9|1692.2|1689.2|1692.9|1689.9|1691.2|1688.2|108
1756305900000|2025-08-27 14:45:00|||||||||66
1756306200000|2025-08-27 14:50:00|1692.3|1689.3|1691.3|1688.3|1692.3|1689.3|1691.3|1688.3|143
1756306500000|2025-08-27 14:55:00|1692.3|1689.3|1691.3|1688.3|1693.3|1690.3|1690.9|1687.9|218
1756306800000|2025-08-27 15:00:00|1692.3|1689.3|1693.3|1690.3|1693.3|1690.3|1692.3|1689.3|144
1756307100000|2025-08-27 15:05:00|1694.6|1691.6|1694.6|1691.6|1695.3|1692.3|1694.6|1691.6|893
1756307400000|2025-08-27 15:10:00|1695.3|1692.3|1695.6|1692.6|1695.6|1692.6|1694.6|1691.6|144
1756307700000|2025-08-27 15:15:00|1694.9|1691.9|1695.6|1692.6|1695.8|1692.8|1694.9|1691.9|185
1756308000000|2025-08-27 15:20:00|1695.8|1692.8|1695.6|1692.6|1696.1|1693.1|1695.6|1692.6|157
1756308300000|2025-08-27 15:25:00|1695.8|1692.8|1696.6|1693.6|1696.6|1693.6|1695.6|1692.6|157
1756308600000|2025-08-27 15:30:00|1696.3|1693.3|1694.9|1691.9|1696.6|1693.6|1694.9|1691.9|257
1756308900000|2025-08-27 15:35:00|1695.6|1692.6|1695.6|1692.6|1695.6|1692.6|1694.6|1691.6|231
1756309200000|2025-08-27 15:40:00|1696.3|1693.3|1695.6|1692.6|1696.6|1693.6|1695.6|1692.6|158
1756309500000|2025-08-27 15:45:00|1695.8|1692.8|1695.6|1692.6|1697.3|1694.3|1695.6|1692.6|237
1756309800000|2025-08-27 15:50:00|1695.3|1692.3|1695.6|1692.6|1695.6|1692.6|1694.6|1691.6|193
1756310100000|2025-08-27 15:55:00|1695.9|1692.9|1696.6|1693.6|1696.9|1693.9|1695.9|1692.9|118
1756310400000|2025-08-27 16:00:00|1696.3|1693.3|1695.6|1692.6|1696.6|1693.6|1694.9|1691.9|147
1756310700000|2025-08-27 16:05:00|1695.9|1692.9|1695.3|1692.3|1696.3|1693.3|1694.9|1691.9|196
1756311000000|2025-08-27 16:10:00|1694.6|1691.6|1694.6|1691.6|1694.8|1691.8|1692.6|1689.6|382
1756311300000|2025-08-27 16:15:00|1695.3|1692.3|1696|1693|1696|1693|1694.6|1691.6|256
1756311600000|2025-08-27 16:20:00|1692.3|1689.3|1692.3|1689.3|1693.1|1690.1|1692.3|1689.3|490
1756311900000|2025-08-27 16:25:00|1693|1690|1693.6|1690.6|1694|1691|1692.6|1689.6|244
1756312200000|2025-08-27 16:30:00|1694|1691|1693|1690|1694.3|1691.3|1692.3|1689.3|579
1756312500000|2025-08-27 16:35:00|1693.3|1690.3|1694|1691|1694|1691|1693|1690|643
1756312800000|2025-08-27 16:40:00|1694.3|1691.3|1694|1691|1696|1693|1694|1691|299
1756313100000|2025-08-27 16:45:00|1695|1692|1694|1691|1695|1692|1693.8|1690.8|247
1756313400000|2025-08-27 16:50:00|1693.3|1690.3|1693|1690|1693.3|1690.3|1692|1689|948
1756313700000|2025-08-27 16:55:00|1693.3|1690.3|1691|1688|1694|1691|1691|1688|992
1756366200000|2025-08-28 07:30:00|1690.7|1687.7|1691.4|1688.4|1691.4|1688.4|1685.7|1682.7|414
1756366500000|2025-08-28 07:35:00|1691.1|1688.1|1691.1|1688.1|1691.4|1688.4|1690.7|1687.7|83
1756366800000|2025-08-28 07:40:00|1691.4|1688.4|1689.1|1686.1|1691.4|1688.4|1688.7|1685.7|34
1756367100000|2025-08-28 07:45:00|1689.4|1686.4|1687.7|1684.7|1689.7|1686.7|1687.4|1684.4|168
1756367400000|2025-08-28 07:50:00|1688.1|1685.1|1686.4|1683.4|1688.1|1685.1|1686.1|1683.1|103
1756367700000|2025-08-28 07:55:00|1686.1|1683.1|1686.4|1683.4|1686.4|1683.4|1685.6|1682.6|27
1756368000000|2025-08-28 08:00:00|1687.1|1684.1|1689.4|1686.4|1689.4|1686.4|1686.1|1683.1|351
1756368300000|2025-08-28 08:05:00|1689.8|1686.8|1689.8|1686.8|1690.3|1687.3|1688.8|1685.8|37
1756368600000|2025-08-28 08:10:00|1689.9|1686.9|1690.8|1687.8|1692.4|1689.4|1689.9|1686.9|211
1756368900000|2025-08-28 08:15:00|1690.4|1687.4|1691.8|1688.8|1691.8|1688.8|1689.8|1686.8|49
1756369200000|2025-08-28 08:20:00|1692.4|1689.4|1694.7|1691.7|1694.7|1691.7|1692.4|1689.4|1870
1756369500000|2025-08-28 08:25:00|1695.1|1692.1|1692.7|1689.7|1695.1|1692.1|1692.1|1689.1|135
1756369800000|2025-08-28 08:30:00|1692.8|1689.8|1693.6|1690.6|1694.1|1691.1|1692.8|1689.8|153
1756370100000|2025-08-28 08:35:00|1693.8|1690.8|1693.3|1690.3|1694.1|1691.1|1693.1|1690.1|34
1756370400000|2025-08-28 08:40:00|1693.4|1690.4|1692.1|1689.1|1693.4|1690.4|1692.1|1689.1|261
1756370700000|2025-08-28 08:45:00|1691.8|1688.8|1691.4|1688.4|1692.1|1689.1|1691.1|1688.1|67
1756371000000|2025-08-28 08:50:00|1691.8|1688.8|1692.1|1689.1|1692.4|1689.4|1691.8|1688.8|54
1756371300000|2025-08-28 08:55:00|1692.4|1689.4|1691.1|1688.1|1692.4|1689.4|1690.8|1687.8|85
1756371600000|2025-08-28 09:00:00|1690.8|1687.8|1690.4|1687.4|1691.8|1688.8|1690.4|1687.4|75
1756371900000|2025-08-28 09:05:00|1690.1|1687.1|1691.8|1688.8|1691.8|1688.8|1690.1|1687.1|39
1756372200000|2025-08-28 09:10:00|1692.1|1689.1|1692.8|1689.8|1692.8|1689.8|1692.1|1689.1|49
1756372500000|2025-08-28 09:15:00|1693.1|1690.1|1692.5|1689.5|1693.1|1690.1|1692.1|1689.1|40
1756372800000|2025-08-28 09:20:00|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|16
1756373100000|2025-08-28 09:25:00|1692.5|1689.5|1693|1690|1693.1|1690.1|1692.5|1689.5|44
1756373400000|2025-08-28 09:30:00|1693.1|1690.1|1690.5|1687.5|1693.8|1690.8|1690.5|1687.5|235
1756373700000|2025-08-28 09:35:00|1690.1|1687.1|1690.5|1687.5|1691.1|1688.1|1689.8|1686.8|303
1756374000000|2025-08-28 09:40:00|1689.8|1686.8|1688.8|1685.8|1689.8|1686.8|1688.8|1685.8|106
1756374300000|2025-08-28 09:45:00|1688.6|1685.6|1688.8|1685.8|1688.8|1685.8|1688.1|1685.1|154
1756374600000|2025-08-28 09:50:00|1689|1686|1689.1|1686.1|1689.5|1686.5|1688.8|1685.8|48
1756374900000|2025-08-28 09:55:00|1689|1686|1691.1|1688.1|1691.5|1688.5|1688.8|1685.8|91
1756375200000|2025-08-28 10:00:00|1691.5|1688.5|1692.1|1689.1|1692.1|1689.1|1691.1|1688.1|12
1756375500000|2025-08-28 10:05:00|1692.5|1689.5|1694.1|1691.1|1694.1|1691.1|1692.1|1689.1|114
1756375800000|2025-08-28 10:10:00|1694.5|1691.5|1694.1|1691.1|1694.5|1691.5|1694.1|1691.1|53
1756376100000|2025-08-28 10:15:00|1694.8|1691.8|1693.1|1690.1|1694.8|1691.8|1693.1|1690.1|157
1756376400000|2025-08-28 10:20:00|1693.5|1690.5|1693.1|1690.1|1694.1|1691.1|1692.8|1689.8|43
1756376700000|2025-08-28 10:25:00|1693.3|1690.3|1693.1|1690.1|1694.1|1691.1|1693.1|1690.1|19
1756377000000|2025-08-28 10:30:00|1693.8|1690.8|1693.5|1690.5|1694.2|1691.2|1693.1|1690.1|16
1756377300000|2025-08-28 10:35:00|1693.8|1690.8|1694.2|1691.2|1694.2|1691.2|1693.8|1690.8|50
1756377600000|2025-08-28 10:40:00|1694.8|1691.8|1695.2|1692.2|1695.5|1692.5|1694.2|1691.2|273
1756377900000|2025-08-28 10:45:00|1694.8|1691.8|1694.2|1691.2|1695.2|1692.2|1694.2|1691.2|91
1756378200000|2025-08-28 10:50:00|1694.3|1691.3|1694.8|1691.8|1695.2|1692.2|1694.2|1691.2|22
1756378500000|2025-08-28 10:55:00|1695.2|1692.2|1696.8|1693.8|1697.5|1694.5|1695.2|1692.2|251
1756378800000|2025-08-28 11:00:00|1696.5|1693.5|1694.5|1691.5|1696.8|1693.8|1694.5|1691.5|94
1756379100000|2025-08-28 11:05:00|1694.2|1691.2|1693.2|1690.2|1694.2|1691.2|1692.2|1689.2|150
1756379400000|2025-08-28 11:10:00|1693.8|1690.8|1694.8|1691.8|1694.8|1691.8|1693.8|1690.8|195
1756379700000|2025-08-28 11:15:00|1695.2|1692.2|1695.2|1692.2|1695.5|1692.5|1694.5|1691.5|25
1756380000000|2025-08-28 11:20:00|1695.3|1692.3|1693.8|1690.8|1695.3|1692.3|1693.8|1690.8|29
1756380300000|2025-08-28 11:25:00|1693.5|1690.5|1693.8|1690.8|1693.8|1690.8|1693.5|1690.5|14
1756380600000|2025-08-28 11:30:00|1694.2|1691.2|1694.5|1691.5|1694.8|1691.8|1693.8|1690.8|177
1756380900000|2025-08-28 11:35:00|1695.2|1692.2|1695.2|1692.2|1695.5|1692.5|1694.2|1691.2|53
1756381200000|2025-08-28 11:40:00|1695.5|1692.5|1695.2|1692.2|1695.5|1692.5|1694.2|1691.2|115
1756381500000|2025-08-28 11:45:00|1695.9|1692.9|1695.2|1692.2|1695.9|1692.9|1694.5|1691.5|41
1756381800000|2025-08-28 11:50:00|1695|1692|1695.9|1692.9|1695.9|1692.9|1695|1692|52
1756382100000|2025-08-28 11:55:00|1695.5|1692.5|1697.2|1694.2|1697.2|1694.2|1695.5|1692.5|124
1756382400000|2025-08-28 12:00:00|1697.5|1694.5|1693.5|1690.5|1697.5|1694.5|1693.5|1690.5|128
1756382700000|2025-08-28 12:05:00|1693.9|1690.9|1691.9|1688.9|1693.9|1690.9|1690.7|1687.7|496
1756383000000|2025-08-28 12:10:00|1691.6|1688.6|1694.6|1691.6|1695.2|1692.2|1691.1|1688.1|163
1756383300000|2025-08-28 12:15:00|1694.2|1691.2|1695.9|1692.9|1696.9|1693.9|1693.6|1690.6|582
1756383600000|2025-08-28 12:20:00|1695.6|1692.6|1694.9|1691.9|1695.6|1692.6|1694.4|1691.4|118
1756383900000|2025-08-28 12:25:00|1695.2|1692.2|1694.9|1691.9|1695.9|1692.9|1694.9|1691.9|349
1756384200000|2025-08-28 12:30:00|1695|1692|1693.9|1690.9|1695|1692|1693.9|1690.9|284
1756384500000|2025-08-28 12:35:00|1694.2|1691.2|1695.6|1692.6|1695.6|1692.6|1693.9|1690.9|200
1756384800000|2025-08-28 12:40:00|1695.9|1692.9|1696.2|1693.2|1696.2|1693.2|1695.2|1692.2|375
1756385100000|2025-08-28 12:45:00|1696.9|1693.9|1697.9|1694.9|1698.2|1695.2|1696.2|1693.2|611
1756385400000|2025-08-28 12:50:00|1697.5|1694.5|1696.2|1693.2|1698.2|1695.2|1696.2|1693.2|325
1756385700000|2025-08-28 12:55:00|1695.9|1692.9|1695.9|1692.9|1695.9|1692.9|1695.5|1692.5|146
1756386000000|2025-08-28 13:00:00|1696.2|1693.2|1698.2|1695.2|1698.2|1695.2|1696.2|1693.2|784
1756386300000|2025-08-28 13:05:00|1697.9|1694.9|1693.2|1690.2|1697.9|1694.9|1691.2|1688.2|537
1756386600000|2025-08-28 13:10:00|1693.6|1690.6|1690.2|1687.2|1694.2|1691.2|1689.2|1686.2|1094
1756386900000|2025-08-28 13:15:00|1691.2|1688.2|1691.2|1688.2|1692.4|1689.4|1691.2|1688.2|334
1756387200000|2025-08-28 13:20:00|1692.2|1689.2|1690.6|1687.6|1692.2|1689.2|1689.9|1686.9|437
1756387500000|2025-08-28 13:25:00|1690.9|1687.9|1690.9|1687.9|1691.9|1688.9|1689.9|1686.9|375
1756387800000|2025-08-28 13:30:00|1691.3|1688.3|1689.9|1686.9|1692.9|1689.9|1689.9|1686.9|316
1756388100000|2025-08-28 13:35:00|1689.3|1686.3|1690.9|1687.9|1690.9|1687.9|1688.9|1685.9|257
1756388400000|2025-08-28 13:40:00|1690.6|1687.6|1688.9|1685.9|1690.9|1687.9|1688.9|1685.9|84
1756388700000|2025-08-28 13:45:00|1689.6|1686.6|1691.9|1688.9|1691.9|1688.9|1689.6|1686.6|82
1756389000000|2025-08-28 13:50:00|1692.9|1689.9|1691.9|1688.9|1692.9|1689.9|1691.6|1688.6|163
1756389300000|2025-08-28 13:55:00|1691.6|1688.6|1691.9|1688.9|1692.3|1689.3|1691.1|1688.1|828
1756389600000|2025-08-28 14:00:00|1692.1|1689.1|1688.9|1685.9|1692.6|1689.6|1688.9|1685.9|226
1756389900000|2025-08-28 14:05:00|1689.9|1686.9|1689.9|1686.9|1690.3|1687.3|1688.9|1685.9|216
1756390200000|2025-08-28 14:10:00|1690.3|1687.3|1689.3|1686.3|1690.9|1687.9|1689.3|1686.3|356
1756390500000|2025-08-28 14:15:00|1689.6|1686.6|1690.9|1687.9|1690.9|1687.9|1688.9|1685.9|205
1756390800000|2025-08-28 14:20:00|1689.9|1686.9|1689.9|1686.9|1690.3|1687.3|1688.9|1685.9|250
1756391100000|2025-08-28 14:25:00|1689.3|1686.3|1687.9|1684.9|1689.9|1686.9|1687.9|1684.9|272
1756391400000|2025-08-28 14:30:00|1687.6|1684.6|1689.9|1686.9|1689.9|1686.9|1687.6|1684.6|587
1756391700000|2025-08-28 14:35:00|1689.6|1686.6|1689|1686|1690|1687|1688.9|1685.9|421
1756392000000|2025-08-28 14:40:00|1690.6|1687.6|1688|1685|1690.6|1687.6|1688|1685|339
1756392300000|2025-08-28 14:45:00|1687.6|1684.6|1681.6|1678.6|1688|1685|1681.3|1678.3|1860
1756392600000|2025-08-28 14:50:00|1680.6|1677.6|1679.6|1676.6|1680.6|1677.6|1678.6|1675.6|642
1756392900000|2025-08-28 14:55:00|1678.6|1675.6|1680.6|1677.6|1683.6|1680.6|1678.6|1675.6|835
1756393200000|2025-08-28 15:00:00|1679.8|1676.8|1681.6|1678.6|1681.8|1678.8|1679.3|1676.3|745
1756393500000|2025-08-28 15:05:00|1681.3|1678.3|1681.6|1678.6|1682.3|1679.3|1681.3|1678.3|176
1756393800000|2025-08-28 15:10:00|1682|1679|1681.7|1678.7|1682.6|1679.6|1681.6|1678.6|132
1756394100000|2025-08-28 15:15:00|1682.3|1679.3|1683.7|1680.7|1684.7|1681.7|1681.7|1678.7|397
1756394400000|2025-08-28 15:20:00|1683.3|1680.3|1683.7|1680.7|1684.7|1681.7|1683.3|1680.3|241
1756394700000|2025-08-28 15:25:00|1683|1680|1682.7|1679.7|1683.7|1680.7|1682.7|1679.7|168
1756395000000|2025-08-28 15:30:00|||||||||126
1756395300000|2025-08-28 15:35:00|1683|1680|1684|1681|1684|1681|1682.7|1679.7|738
1756395600000|2025-08-28 15:40:00|1685|1682|1686|1683|1686|1683|1685|1682|195
1756395900000|2025-08-28 15:45:00|1685.3|1682.3|1686.3|1683.3|1688.3|1685.3|1685.3|1682.3|529
1756396200000|2025-08-28 15:50:00|1686.6|1683.6|1689|1686|1689.3|1686.3|1686.6|1683.6|436
1756396500000|2025-08-28 15:55:00|1689.3|1686.3|1689.6|1686.6|1690.6|1687.6|1689.3|1686.3|185
1756396800000|2025-08-28 16:00:00|1690|1687|1689.3|1686.3|1690.3|1687.3|1689|1686|110
1756397100000|2025-08-28 16:05:00|1689|1686|1689|1686|1689.3|1686.3|1688.3|1685.3|198
1756397400000|2025-08-28 16:10:00|1688.6|1685.6|1689.3|1686.3|1689.3|1686.3|1687.3|1684.3|187
1756397700000|2025-08-28 16:15:00|||||||||113
1756398000000|2025-08-28 16:20:00|||||||||163
1756398300000|2025-08-28 16:25:00|1689.5|1686.5|1691|1688|1691.3|1688.3|1688.6|1685.6|450
1756398600000|2025-08-28 16:30:00|1691.3|1688.3|1694.3|1691.3|1694.3|1691.3|1691.3|1688.3|650
1756398900000|2025-08-28 16:35:00|1694.5|1691.5|1693.3|1690.3|1694.5|1691.5|1693.3|1690.3|711
1756399200000|2025-08-28 16:40:00|1692.6|1689.6|1693.6|1690.6|1694.6|1691.6|1692.6|1689.6|1789
1756399500000|2025-08-28 16:45:00|1693.5|1690.5|1693.3|1690.3|1693.6|1690.6|1692.5|1689.5|219
1756399800000|2025-08-28 16:50:00|1692.7|1689.7|1694|1691|1694|1691|1692|1689|1123
1756400100000|2025-08-28 16:55:00|1693.7|1690.7|1694.7|1691.7|1696.7|1693.7|1693.7|1690.7|1031
1756452600000|2025-08-29 07:30:00|1695.7|1692.7|1694.1|1691.1|1696.1|1693.1|1693.7|1690.7|364
1756452900000|2025-08-29 07:35:00|1694.4|1691.4|1693.4|1690.4|1695.1|1692.1|1693.1|1690.1|138
1756453200000|2025-08-29 07:40:00|1693.1|1690.1|1692.8|1689.8|1693.1|1690.1|1691.8|1688.8|513
1756453500000|2025-08-29 07:45:00|1692.4|1689.4|1691.4|1688.4|1694.1|1691.1|1691.4|1688.4|124
1756453800000|2025-08-29 07:50:00|1691.1|1688.1|1692.8|1689.8|1693.1|1690.1|1691.1|1688.1|151
1756454100000|2025-08-29 07:55:00|1692.4|1689.4|1692.1|1689.1|1693.8|1690.8|1690.8|1687.8|343
1756454400000|2025-08-29 08:00:00|1691.8|1688.8|1692.9|1689.9|1692.9|1689.9|1690.8|1687.8|69
1756454700000|2025-08-29 08:05:00|1692.8|1689.8|1691.1|1688.1|1692.9|1689.9|1691.1|1688.1|61
1756455000000|2025-08-29 08:10:00|1691.4|1688.4|1691.9|1688.9|1691.9|1688.9|1691.1|1688.1|28
1756455300000|2025-08-29 08:15:00|1691.8|1688.8|1691.1|1688.1|1691.9|1688.9|1690.4|1687.4|48
1756455600000|2025-08-29 08:20:00|1690.9|1687.9|1691.1|1688.1|1691.1|1688.1|1690.9|1687.9|7
1756455900000|2025-08-29 08:25:00|1691.8|1688.8|1692|1689|1693.1|1690.1|1691.8|1688.8|56
1756456200000|2025-08-29 08:30:00|1692.1|1689.1|1691.8|1688.8|1692.8|1689.8|1690.8|1687.8|45
1756456500000|2025-08-29 08:35:00|1691.5|1688.5|1692.1|1689.1|1693.1|1690.1|1691.5|1688.5|100
1756456800000|2025-08-29 08:40:00|1692.5|1689.5|1691.8|1688.8|1693.1|1690.1|1691.5|1688.5|101
1756457100000|2025-08-29 08:45:00|1691.5|1688.5|1690.1|1687.1|1691.5|1688.5|1689.8|1686.8|165
1756457400000|2025-08-29 08:50:00|1690.5|1687.5|1690.8|1687.8|1690.8|1687.8|1690.5|1687.5|37
1756457700000|2025-08-29 08:55:00|1690.5|1687.5|1690.8|1687.8|1690.8|1687.8|1689.8|1686.8|74
1756458000000|2025-08-29 09:00:00|1691|1688|1690.8|1687.8|1691.8|1688.8|1690.5|1687.5|18
1756458300000|2025-08-29 09:05:00|1690.5|1687.5|1690.8|1687.8|1691.1|1688.1|1689.5|1686.5|48
1756458600000|2025-08-29 09:10:00|1691.1|1688.1|1691.5|1688.5|1691.8|1688.8|1691.1|1688.1|18
1756458900000|2025-08-29 09:15:00|1691.8|1688.8|1691.8|1688.8|1692.8|1689.8|1691.5|1688.5|33
1756459500000|2025-08-29 09:25:00|1691.5|1688.5|1691.8|1688.8|1691.8|1688.8|1691.5|1688.5|0
1756459800000|2025-08-29 09:30:00|1692.1|1689.1|1690.8|1687.8|1692.1|1689.1|1690.8|1687.8|19
1756460100000|2025-08-29 09:35:00|1691.5|1688.5|1692.8|1689.8|1692.8|1689.8|1690.8|1687.8|42
1756460400000|2025-08-29 09:40:00|1692.5|1689.5|1693.5|1690.5|1693.8|1690.8|1692.5|1689.5|39
1756460700000|2025-08-29 09:45:00|1692.8|1689.8|1693|1690|1693.5|1690.5|1692.5|1689.5|16
1756461000000|2025-08-29 09:50:00|1692.8|1689.8|1694.5|1691.5|1694.8|1691.8|1692.8|1689.8|52
1756461300000|2025-08-29 09:55:00|1694.1|1691.1|1694.5|1691.5|1694.8|1691.8|1694.1|1691.1|34
1756461600000|2025-08-29 10:00:00|1694.2|1691.2|1693.8|1690.8|1694.2|1691.2|1693.8|1690.8|30
1756461900000|2025-08-29 10:05:00|1693.5|1690.5|1693.5|1690.5|1693.8|1690.8|1693.2|1690.2|1
1756462200000|2025-08-29 10:10:00|1693.8|1690.8|1693.8|1690.8|1694.2|1691.2|1693.2|1690.2|38
1756462500000|2025-08-29 10:15:00|1693.5|1690.5|1692.3|1689.3|1693.8|1690.8|1691.8|1688.8|68
1756462800000|2025-08-29 10:20:00|1692.2|1689.2|1693.9|1690.9|1693.9|1690.9|1692|1689|6
1756463100000|2025-08-29 10:25:00|||||||||14
1756463400000|2025-08-29 10:30:00|1693.5|1690.5|1693.5|1690.5|1693.5|1690.5|1693.5|1690.5|1
1756463700000|2025-08-29 10:35:00|1693.9|1690.9|1693.9|1690.9|1693.9|1690.9|1693.2|1690.2|63
1756464000000|2025-08-29 10:40:00|1692.2|1689.2|1691.9|1688.9|1692.9|1689.9|1691.9|1688.9|520
1756464300000|2025-08-29 10:45:00|1692.2|1689.2|1691.6|1688.6|1692.2|1689.2|1691.2|1688.2|73
1756464600000|2025-08-29 10:50:00|1691.7|1688.7|1691.7|1688.7|1691.9|1688.9|1691.2|1688.2|10
1756464900000|2025-08-29 10:55:00|1691.9|1688.9|1691.6|1688.6|1692.6|1689.6|1691.6|1688.6|73
1756465200000|2025-08-29 11:00:00|1692.9|1689.9|1692.9|1689.9|1692.9|1689.9|1691.9|1688.9|60
1756465500000|2025-08-29 11:05:00|1692.4|1689.4|1692.5|1689.5|1693.2|1690.2|1691.9|1688.9|30
1756465800000|2025-08-29 11:10:00|1692.9|1689.9|1693.2|1690.2|1693.2|1690.2|1692.9|1689.9|7
1756466100000|2025-08-29 11:15:00|1693.5|1690.5|1694.2|1691.2|1694.2|1691.2|1693.5|1690.5|64
1756466400000|2025-08-29 11:20:00|1693.9|1690.9|1693.2|1690.2|1693.9|1690.9|1693.2|1690.2|19
1756466700000|2025-08-29 11:25:00|1692.9|1689.9|1693.5|1690.5|1693.9|1690.9|1692.9|1689.9|4
1756467000000|2025-08-29 11:30:00|1693.9|1690.9|1693.9|1690.9|1693.9|1690.9|1693.9|1690.9|0
1756467300000|2025-08-29 11:35:00|1693.5|1690.5|1693.5|1690.5|1693.5|1690.5|1693.2|1690.2|2
1756467600000|2025-08-29 11:40:00|1693.9|1690.9|1693.5|1690.5|1693.9|1690.9|1693.5|1690.5|10
1756467900000|2025-08-29 11:45:00|1693.2|1690.2|1692.5|1689.5|1693.2|1690.2|1692.5|1689.5|30
1756468200000|2025-08-29 11:50:00|1692.9|1689.9|1692.9|1689.9|1692.9|1689.9|1692.9|1689.9|0
1756468500000|2025-08-29 11:55:00|1692.6|1689.6|1691.9|1688.9|1692.6|1689.6|1691.9|1688.9|7
1756468800000|2025-08-29 12:00:00|1691.2|1688.2|1688.9|1685.9|1691.9|1688.9|1687.9|1684.9|328
1756469100000|2025-08-29 12:05:00|1688.2|1685.2|1690.1|1687.1|1690.9|1687.9|1688.2|1685.2|126
1756469400000|2025-08-29 12:10:00|1690.2|1687.2|1689.2|1686.2|1690.6|1687.6|1688.9|1685.9|222
1756469700000|2025-08-29 12:15:00|1688.9|1685.9|1688.6|1685.6|1689.2|1686.2|1687.2|1684.2|318
1756470000000|2025-08-29 12:20:00|1688.2|1685.2|1688.6|1685.6|1689.1|1686.1|1686.9|1683.9|193
1756470300000|2025-08-29 12:25:00|1688.2|1685.2|1689.6|1686.6|1690.2|1687.2|1688.2|1685.2|336
1756470600000|2025-08-29 12:30:00|1690.2|1687.2|1689.2|1686.2|1690.2|1687.2|1688.1|1685.1|434
1756470900000|2025-08-29 12:35:00|1689.1|1686.1|1688.9|1685.9|1689.2|1686.2|1688.2|1685.2|232
1756471200000|2025-08-29 12:40:00|1688.7|1685.7|1688.2|1685.2|1689.2|1686.2|1688.2|1685.2|149
1756471500000|2025-08-29 12:45:00|1688.9|1685.9|1688.9|1685.9|1689.2|1686.2|1688.2|1685.2|210
1756471800000|2025-08-29 12:50:00|1689.2|1686.2|1687.7|1684.7|1689.5|1686.5|1687.7|1684.7|252
1756472100000|2025-08-29 12:55:00|1687.9|1684.9|1689.2|1686.2|1689.2|1686.2|1687.7|1684.7|156
1756472400000|2025-08-29 13:00:00|1689.5|1686.5|1690.9|1687.9|1691.2|1688.2|1689.5|1686.5|251
1756472700000|2025-08-29 13:05:00|1691.2|1688.2|1691.2|1688.2|1693.2|1690.2|1691.2|1688.2|359
1756473000000|2025-08-29 13:10:00|1691.6|1688.6|1691.2|1688.2|1692.6|1689.6|1691.2|1688.2|211
1756473300000|2025-08-29 13:15:00|1691.9|1688.9|1694.6|1691.6|1694.6|1691.6|1691.9|1688.9|402
1756473600000|2025-08-29 13:20:00|1693.6|1690.6|1692.6|1689.6|1693.6|1690.6|1692.6|1689.6|353
1756473900000|2025-08-29 13:25:00|1692.1|1689.1|1690.1|1687.1|1692.2|1689.2|1690.1|1687.1|297
1756474200000|2025-08-29 13:30:00|1690.6|1687.6|1689.6|1686.6|1690.6|1687.6|1689.6|1686.6|124
1756474500000|2025-08-29 13:35:00|1690.1|1687.1|1689.6|1686.6|1690.1|1687.1|1688.6|1685.6|124
1756474800000|2025-08-29 13:40:00|1690.6|1687.6|1689.6|1686.6|1690.6|1687.6|1689.6|1686.6|285
1756475100000|2025-08-29 13:45:00|1688.6|1685.6|1687.6|1684.6|1688.6|1685.6|1687.6|1684.6|123
1756475400000|2025-08-29 13:50:00|1686.6|1683.6|1687.6|1684.6|1687.6|1684.6|1685.6|1682.6|347
1756475700000|2025-08-29 13:55:00|1688.6|1685.6|1688.6|1685.6|1688.6|1685.6|1687.6|1684.6|258
1756476000000|2025-08-29 14:00:00|1688.9|1685.9|1687.6|1684.6|1690.2|1687.2|1687.3|1684.3|1117
1756476300000|2025-08-29 14:05:00|1687.9|1684.9|1680.3|1677.3|1688.4|1685.4|1679.3|1676.3|1242
1756476600000|2025-08-29 14:10:00|1681.3|1678.3|1681.3|1678.3|1681.3|1678.3|1679.3|1676.3|951
1756476900000|2025-08-29 14:15:00|1682.3|1679.3|1682|1679|1684.3|1681.3|1682|1679|1213
1756477200000|2025-08-29 14:20:00|1682.3|1679.3|1683.3|1680.3|1685.3|1682.3|1682|1679|380
1756477500000|2025-08-29 14:25:00|1682.3|1679.3|1682.3|1679.3|1683.3|1680.3|1682.3|1679.3|355
1756477800000|2025-08-29 14:30:00|1682|1679|1681.3|1678.3|1683.3|1680.3|1680.3|1677.3|958
1756478100000|2025-08-29 14:35:00|1681.9|1678.9|1681.9|1678.9|1682.6|1679.6|1681.3|1678.3|400
1756478400000|2025-08-29 14:40:00|1682.3|1679.3|1680.6|1677.6|1682.3|1679.3|1680.4|1677.4|292
1756478700000|2025-08-29 14:45:00|1680.4|1677.4|1682.6|1679.6|1683.6|1680.6|1679.9|1676.9|1222
1756479000000|2025-08-29 14:50:00|||||||||204
1756479300000|2025-08-29 14:55:00|1683.6|1680.6|1684.6|1681.6|1684.6|1681.6|1683.6|1680.6|351
1756479600000|2025-08-29 15:00:00|1683.9|1680.9|1683.6|1680.6|1684.3|1681.3|1682.3|1679.3|952
1756479900000|2025-08-29 15:05:00|1683.3|1680.3|1684.6|1681.6|1686.6|1683.6|1683.3|1680.3|589
1756480200000|2025-08-29 15:10:00|1683.6|1680.6|1684.3|1681.3|1684.6|1681.6|1683.3|1680.3|802
1756480500000|2025-08-29 15:15:00|1684|1681|1682.3|1679.3|1684|1681|1682.3|1679.3|247
1756480800000|2025-08-29 15:20:00|1682.5|1679.5|1682.6|1679.6|1682.6|1679.6|1681.3|1678.3|236
1756481100000|2025-08-29 15:25:00|1682.3|1679.3|1682.6|1679.6|1683.6|1680.6|1682.3|1679.3|464
1756481400000|2025-08-29 15:30:00|1683|1680|1681.3|1678.3|1683|1680|1681.3|1678.3|105
1756481700000|2025-08-29 15:35:00|1680.3|1677.3|1680.3|1677.3|1680.3|1677.3|1680.3|1677.3|190
1756482000000|2025-08-29 15:40:00|1680.8|1677.8|1680.3|1677.3|1681.3|1678.3|1680.3|1677.3|189
1756482300000|2025-08-29 15:45:00|1680.6|1677.6|1682.3|1679.3|1682.3|1679.3|1680.6|1677.6|269
1756482600000|2025-08-29 15:50:00|1682.5|1679.5|1682.3|1679.3|1682.5|1679.5|1682|1679|153
1756482900000|2025-08-29 15:55:00|1682|1679|1681.3|1678.3|1682.3|1679.3|1680.3|1677.3|150
1756483200000|2025-08-29 16:00:00|1682.3|1679.3|1681.3|1678.3|1682.3|1679.3|1680.3|1677.3|432
1756483500000|2025-08-29 16:05:00|1680.6|1677.6|1681.6|1678.6|1681.6|1678.6|1680.3|1677.3|175
1756483800000|2025-08-29 16:10:00|1681.3|1678.3|1682.6|1679.6|1682.6|1679.6|1681.3|1678.3|1839
1756484100000|2025-08-29 16:15:00|||||||||76
1756484400000|2025-08-29 16:20:00|1683.6|1680.6|1683|1680|1683.6|1680.6|1683|1680|231
1756484700000|2025-08-29 16:25:00|1683.3|1680.3|1683.3|1680.3|1683.6|1680.6|1682.3|1679.3|242
1756485000000|2025-08-29 16:30:00|1683|1680|1683.6|1680.6|1684.6|1681.6|1682.6|1679.6|797
1756485300000|2025-08-29 16:35:00|1682.6|1679.6|1682.7|1679.7|1683.6|1680.6|1682.6|1679.6|405
1756485600000|2025-08-29 16:40:00|1682.3|1679.3|1681.7|1678.7|1682.7|1679.7|1680.7|1677.7|330
1756485900000|2025-08-29 16:45:00|1681.3|1678.3|1681.3|1678.3|1681.3|1678.3|1680.3|1677.3|863
1756486200000|2025-08-29 16:50:00|1682.3|1679.3|1682.4|1679.4|1682.4|1679.4|1681.3|1678.3|2296
1756486500000|2025-08-29 16:55:00|1682|1679|1680.4|1677.4|1682|1679|1678.7|1675.7|804
1756798200000|2025-09-02 07:30:00|1698.7|1695.7|1693.6|1690.6|1698.7|1695.7|1690.2|1687.2|635
1756798500000|2025-09-02 07:35:00|1693.9|1690.9|1691.9|1688.9|1696.2|1693.2|1691.9|1688.9|254
1756798800000|2025-09-02 07:40:00|1692.2|1689.2|1690.6|1687.6|1692.6|1689.6|1688.6|1685.6|329
1756799100000|2025-09-02 07:45:00|1689.9|1686.9|1687.6|1684.6|1694.6|1691.6|1686.6|1683.6|569
1756799400000|2025-09-02 07:50:00|1687.2|1684.2|1689.6|1686.6|1690.2|1687.2|1686.6|1683.6|452
1756799700000|2025-09-02 07:55:00|1689.2|1686.2|1687.9|1684.9|1690.6|1687.6|1687.6|1684.6|122
1756800000000|2025-09-02 08:00:00|1688.6|1685.6|1687.6|1684.6|1688.6|1685.6|1684.9|1681.9|385
1756800300000|2025-09-02 08:05:00|1687.2|1684.2|1686.6|1683.6|1687.6|1684.6|1685.6|1682.6|83
1756800600000|2025-09-02 08:10:00|1686.2|1683.2|1683.3|1680.3|1686.6|1683.6|1683|1680|925
1756800900000|2025-09-02 08:15:00|1683|1680|1683.3|1680.3|1683.3|1680.3|1681.3|1678.3|281
1756801200000|2025-09-02 08:20:00|1683.6|1680.6|1685.4|1682.4|1686.4|1683.4|1683.5|1680.5|152
1756801500000|2025-09-02 08:25:00|1685.5|1682.5|1685.4|1682.4|1686.4|1683.4|1685.4|1682.4|73
1756801800000|2025-09-02 08:30:00|1685.9|1682.9|1685.4|1682.4|1686.4|1683.4|1685.4|1682.4|84
1756802100000|2025-09-02 08:35:00|1686.4|1683.4|1685.4|1682.4|1686.4|1683.4|1684.4|1681.4|107
1756802400000|2025-09-02 08:40:00|1684.9|1681.9|1685.4|1682.4|1686.4|1683.4|1684.4|1681.4|203
1756802700000|2025-09-02 08:45:00|1684.4|1681.4|1684.4|1681.4|1684.4|1681.4|1684.4|1681.4|106
1756803000000|2025-09-02 08:50:00|1685.4|1682.4|1685.4|1682.4|1685.4|1682.4|1685|1682|82
1756803300000|2025-09-02 08:55:00|1684.4|1681.4|1683.7|1680.7|1684.7|1681.7|1683.1|1680.1|937
1756803600000|2025-09-02 09:00:00|1683.4|1680.4|1683.1|1680.1|1683.4|1680.4|1682.1|1679.1|280
1756803900000|2025-09-02 09:05:00|1682.7|1679.7|1682.4|1679.4|1683.4|1680.4|1682.4|1679.4|51
1756804200000|2025-09-02 09:10:00|1682.7|1679.7|1683.1|1680.1|1683.7|1680.7|1682.7|1679.7|71
1756804500000|2025-09-02 09:15:00|1682.7|1679.7|1682.7|1679.7|1683.1|1680.1|1682.4|1679.4|15
1756804800000|2025-09-02 09:20:00|1683.1|1680.1|1682.1|1679.1|1683.1|1680.1|1682.1|1679.1|53
1756805100000|2025-09-02 09:25:00|1682.2|1679.2|1682.4|1679.4|1684.4|1681.4|1682.1|1679.1|407
1756805400000|2025-09-02 09:30:00|1682|1679|1684.4|1681.4|1684.4|1681.4|1681.4|1678.4|166
1756805700000|2025-09-02 09:35:00|1685|1682|1685.4|1682.4|1685.4|1682.4|1684.9|1681.9|60
1756806000000|2025-09-02 09:40:00|1685.5|1682.5|1686|1683|1686.4|1683.4|1685.4|1682.4|30
1756806300000|2025-09-02 09:45:00|1686.4|1683.4|1688.4|1685.4|1689|1686|1686.4|1683.4|92
1756806600000|2025-09-02 09:50:00|1688.8|1685.8|1688.4|1685.4|1688.8|1685.8|1688.4|1685.4|21
1756806900000|2025-09-02 09:55:00|||||||||17
1756807200000|2025-09-02 10:00:00|1688|1685|1688.4|1685.4|1689.4|1686.4|1687.4|1684.4|26
1756807500000|2025-09-02 10:05:00|||||||||24
1756807800000|2025-09-02 10:10:00|1688.7|1685.7|1690.4|1687.4|1690.4|1687.4|1688.7|1685.7|133
1756808100000|2025-09-02 10:15:00|1689.7|1686.7|1689.4|1686.4|1691.4|1688.4|1689.4|1686.4|69
1756808400000|2025-09-02 10:20:00|1689.7|1686.7|1689.7|1686.7|1690.4|1687.4|1689.7|1686.7|50
1756808700000|2025-09-02 10:25:00|1689.5|1686.5|1689.7|1686.7|1690.7|1687.7|1689.5|1686.5|343
1756809000000|2025-09-02 10:30:00|1689.9|1686.9|1689.9|1686.9|1690.7|1687.7|1689.7|1686.7|45
1756809300000|2025-09-02 10:35:00|1690|1687|1688|1685|1690|1687|1688|1685|109
1756809600000|2025-09-02 10:40:00|1688.3|1685.3|1686.7|1683.7|1688.7|1685.7|1685.8|1682.8|26
1756809900000|2025-09-02 10:45:00|1685.7|1682.7|1686.7|1683.7|1686.8|1683.8|1685.7|1682.7|111
1756810200000|2025-09-02 10:50:00|1686.3|1683.3|1685.3|1682.3|1686.3|1683.3|1685|1682|19
1756810500000|2025-09-02 10:55:00|1684.7|1681.7|1683.7|1680.7|1684.7|1681.7|1683.3|1680.3|18
1756810800000|2025-09-02 11:00:00|1684|1681|1684.3|1681.3|1684.7|1681.7|1682.8|1679.8|86
1756811100000|2025-09-02 11:05:00|1684|1681|1684|1681|1685.7|1682.7|1683.8|1680.8|167
1756811400000|2025-09-02 11:10:00|1684.3|1681.3|1685|1682|1685.3|1682.3|1684.3|1681.3|111
1756811700000|2025-09-02 11:15:00|1685.3|1682.3|1684.8|1681.8|1686|1683|1684.8|1681.8|227
1756812000000|2025-09-02 11:20:00|1684.7|1681.7|1683|1680|1684.7|1681.7|1682.7|1679.7|179
1756812300000|2025-09-02 11:25:00|1683.7|1680.7|1683.7|1680.7|1683.7|1680.7|1682.8|1679.8|23
1756812600000|2025-09-02 11:30:00|1684|1681|1684.7|1681.7|1684.7|1681.7|1684|1681|19
1756812900000|2025-09-02 11:35:00|1685.3|1682.3|1686.7|1683.7|1686.7|1683.7|1685.3|1682.3|79
1756813200000|2025-09-02 11:40:00|1685.7|1682.7|1684.7|1681.7|1685.7|1682.7|1683.7|1680.7|28
1756813500000|2025-09-02 11:45:00|1685|1682|1685.4|1682.4|1685.7|1682.7|1685|1682|52
1756813800000|2025-09-02 11:50:00|1685|1682|1685.7|1682.7|1685.7|1682.7|1685|1682|22
1756814100000|2025-09-02 11:55:00|1685|1682|1685.9|1682.9|1686.7|1683.7|1684.7|1681.7|95
1756814400000|2025-09-02 12:00:00|1686|1683|1683|1680|1686|1683|1683|1680|136
1756814700000|2025-09-02 12:05:00|1682|1679|1674.5|1671.5|1682|1679|1674.5|1671.5|959
1756815000000|2025-09-02 12:10:00|1674.3|1671.3|1668.2|1665.2|1674.3|1671.3|1666.2|1663.2|1407
1756815300000|2025-09-02 12:15:00|1667.8|1664.8|1672.5|1669.5|1673.1|1670.1|1667.5|1664.5|703
1756815600000|2025-09-02 12:20:00|1673.5|1670.5|1672.5|1669.5|1675.5|1672.5|1672.5|1669.5|390
1756815900000|2025-09-02 12:25:00|1672.1|1669.1|1672.5|1669.5|1673.5|1670.5|1671.5|1668.5|341
1756816200000|2025-09-02 12:30:00|1671.5|1668.5|1670.5|1667.5|1672.5|1669.5|1670.5|1667.5|212
1756816500000|2025-09-02 12:35:00|1670.1|1667.1|1670.5|1667.5|1670.5|1667.5|1669|1666|315
1756816800000|2025-09-02 12:40:00|1669.5|1666.5|1670.1|1667.1|1670.5|1667.5|1669.5|1666.5|211
1756817100000|2025-09-02 12:45:00|1670.5|1667.5|1670.1|1667.1|1670.5|1667.5|1669.5|1666.5|228
1756817400000|2025-09-02 12:50:00|1670.5|1667.5|1670.8|1667.8|1672.8|1669.8|1670.1|1667.1|214
1756817700000|2025-09-02 12:55:00|1670.5|1667.5|1669.8|1666.8|1671.1|1668.1|1669.8|1666.8|229
1756818000000|2025-09-02 13:00:00|1670.4|1667.4|1667.1|1664.1|1670.8|1667.8|1666.8|1663.8|852
1756818300000|2025-09-02 13:05:00|1667.5|1664.5|1668.5|1665.5|1668.5|1665.5|1667.5|1664.5|199
1756818600000|2025-09-02 13:10:00|1667.8|1664.8|1669.5|1666.5|1670.5|1667.5|1667.5|1664.5|307
1756818900000|2025-09-02 13:15:00|1669.1|1666.1|1669.8|1666.8|1670.8|1667.8|1668.5|1665.5|938
1756819200000|2025-09-02 13:20:00|1670.8|1667.8|1671.8|1668.8|1671.8|1668.8|1670.8|1667.8|704
1756819500000|2025-09-02 13:25:00|1671|1668|1674|1671|1674.8|1671.8|1671|1668|632
1756819800000|2025-09-02 13:30:00|1673.8|1670.8|1670.8|1667.8|1673.8|1670.8|1670.8|1667.8|486
1756820100000|2025-09-02 13:35:00|1670|1667|1670|1667|1670.8|1667.8|1669.4|1666.4|200
1756820400000|2025-09-02 13:40:00|1670.8|1667.8|1670.4|1667.4|1671|1668|1669.8|1666.8|277
1756820700000|2025-09-02 13:45:00|1670.8|1667.8|1673|1670|1673|1670|1670|1667|520
1756821000000|2025-09-02 13:50:00|1672.7|1669.7|1669|1666|1673|1670|1669|1666|578
1756821300000|2025-09-02 13:55:00|1669.4|1666.4|1669.8|1666.8|1670|1667|1669|1666|175
1756821600000|2025-09-02 14:00:00|1670|1667|1671.1|1668.1|1672.1|1669.1|1670|1667|267
1756821900000|2025-09-02 14:05:00|1670.8|1667.8|1671.4|1668.4|1671.4|1668.4|1670.8|1667.8|145
1756822200000|2025-09-02 14:10:00|1671.8|1668.8|1672.1|1669.1|1673.1|1670.1|1671.4|1668.4|241
1756822500000|2025-09-02 14:15:00|1671.8|1668.8|1667.9|1664.9|1672.1|1669.1|1667.8|1664.8|848
1756822800000|2025-09-02 14:20:00|1667.8|1664.8|1666.8|1663.8|1668.8|1665.8|1666.1|1663.1|356
1756823100000|2025-09-02 14:25:00|1666.1|1663.1|1664.8|1661.8|1666.3|1663.3|1664.8|1661.8|246
1756823400000|2025-09-02 14:30:00|1663.8|1660.8|1664.5|1661.5|1664.5|1661.5|1662.2|1659.2|377
1756823700000|2025-09-02 14:35:00|1664.2|1661.2|1664.5|1661.5|1666.5|1663.5|1663.7|1660.7|248
1756824000000|2025-09-02 14:40:00|1664.2|1661.2|1665.5|1662.5|1665.5|1662.5|1664.2|1661.2|279
1756824300000|2025-09-02 14:45:00|1664.8|1661.8|1665.5|1662.5|1665.5|1662.5|1664.8|1661.8|132
1756824600000|2025-09-02 14:50:00|||||||||160
1756824900000|2025-09-02 14:55:00|1666.2|1663.2|1666.7|1663.7|1666.7|1663.7|1666.2|1663.2|287
1756825200000|2025-09-02 15:00:00|1666.8|1663.8|1667.8|1664.8|1669.1|1666.1|1666.5|1663.5|751
1756825500000|2025-09-02 15:05:00|1668.1|1665.1|1665|1662|1668.8|1665.8|1664.8|1661.8|443
1756825800000|2025-09-02 15:10:00|1665.3|1662.3|1664.8|1661.8|1665.8|1662.8|1664.8|1661.8|315
1756826100000|2025-09-02 15:15:00|||||||||291
1756826400000|2025-09-02 15:20:00|1665.8|1662.8|1664.8|1661.8|1665.8|1662.8|1664.8|1661.8|416
1756826700000|2025-09-02 15:25:00|1665.1|1662.1|1667.4|1664.4|1669.4|1666.4|1664.8|1661.8|1311
1756827000000|2025-09-02 15:30:00|1667.7|1664.7|1669.4|1666.4|1670.4|1667.4|1667.4|1664.4|905
1756827300000|2025-09-02 15:35:00|1669|1666|1665.4|1662.4|1669|1666|1665.4|1662.4|784
1756827600000|2025-09-02 15:40:00|1665.1|1662.1|1664.4|1661.4|1665.4|1662.4|1664.4|1661.4|364
1756827900000|2025-09-02 15:45:00|1664.2|1661.2|1665.4|1662.4|1665.6|1662.6|1664.2|1661.2|779
1756828200000|2025-09-02 15:50:00|1664.4|1661.4|1664.1|1661.1|1665.4|1662.4|1663.4|1660.4|1121
1756828500000|2025-09-02 15:55:00|1663.7|1660.7|1664.4|1661.4|1664.4|1661.4|1663.4|1660.4|431
1756828800000|2025-09-02 16:00:00|1664.1|1661.1|1665.1|1662.1|1665.1|1662.1|1663.7|1660.7|204
1756829100000|2025-09-02 16:05:00|1664.7|1661.7|1666.4|1663.4|1667.4|1664.4|1664.1|1661.1|791
1756829400000|2025-09-02 16:10:00|1665.4|1662.4|1668.4|1665.4|1668.4|1665.4|1665.4|1662.4|873
1756829700000|2025-09-02 16:15:00|1667.6|1664.6|1666.1|1663.1|1667.6|1664.6|1666.1|1663.1|201
1756830000000|2025-09-02 16:20:00|1665.4|1662.4|1666.4|1663.4|1667|1664|1665.4|1662.4|780
1756830300000|2025-09-02 16:25:00|1666.6|1663.6|1667.5|1664.5|1667.6|1664.6|1666.5|1663.5|316
1756830600000|2025-09-02 16:30:00|1667.4|1664.4|1666.4|1663.4|1667.4|1664.4|1666.3|1663.3|494
1756830900000|2025-09-02 16:35:00|1667.1|1664.1|1666.4|1663.4|1667.4|1664.4|1666.4|1663.4|403
1756831200000|2025-09-02 16:40:00|1666|1663|1663.4|1660.4|1666.4|1663.4|1663.4|1660.4|860
1756831500000|2025-09-02 16:45:00|1663|1660|1663.4|1660.4|1664.4|1661.4|1662.7|1659.7|376
1756831800000|2025-09-02 16:50:00|1663.5|1660.5|1662.8|1659.8|1663.7|1660.7|1662.4|1659.4|2430
1756832100000|2025-09-02 16:55:00|1662.1|1659.1|1662.4|1659.4|1663.1|1660.1|1661.4|1658.4|1909
1756884600000|2025-09-03 07:30:00|1665.3|1662.3|1661.1|1658.1|1665.3|1662.3|1661.1|1658.1|199
1756884900000|2025-09-03 07:35:00|1661.8|1658.8|1661.1|1658.1|1661.8|1658.8|1661.1|1658.1|72
1756885200000|2025-09-03 07:40:00|1661.8|1658.8|1660.8|1657.8|1661.8|1658.8|1660.1|1657.1|89
1756885500000|2025-09-03 07:45:00|1660.1|1657.1|1660.8|1657.8|1660.8|1657.8|1657.8|1654.8|703
1756885800000|2025-09-03 07:50:00|1659.8|1656.8|1659.2|1656.2|1659.8|1656.8|1658.8|1655.8|40
1756886100000|2025-09-03 07:55:00|1659.6|1656.6|1659.8|1656.8|1659.8|1656.8|1659.2|1656.2|73
1756886400000|2025-09-03 08:00:00|1659.2|1656.2|1657.6|1654.6|1659.8|1656.8|1657.6|1654.6|224
1756886700000|2025-09-03 08:05:00|1657.2|1654.2|1657.6|1654.6|1657.6|1654.6|1657.2|1654.2|162
1756887000000|2025-09-03 08:10:00|1657.2|1654.2|1658.8|1655.8|1659.6|1656.6|1656.8|1653.8|142
1756887300000|2025-09-03 08:15:00|1658.6|1655.6|1658.6|1655.6|1658.6|1655.6|1657.8|1654.8|135
1756887600000|2025-09-03 08:20:00|||||||||17
1756887900000|2025-09-03 08:25:00|1658.8|1655.8|1658.3|1655.3|1658.8|1655.8|1658|1655|569
1756888200000|2025-09-03 08:30:00|1658|1655|1658|1655|1658.6|1655.6|1658|1655|43
1756888500000|2025-09-03 08:35:00|1657.6|1654.6|1657.8|1654.8|1657.8|1654.8|1657.3|1654.3|388
1756888800000|2025-09-03 08:40:00|1657.6|1654.6|1656.8|1653.8|1657.7|1654.7|1656.7|1653.7|103
1756889100000|2025-09-03 08:45:00|1657.2|1654.2|1657.6|1654.6|1657.6|1654.6|1657.2|1654.2|22
1756889400000|2025-09-03 08:50:00|||||||||23
1756889700000|2025-09-03 08:55:00|1657.2|1654.2|1655.6|1652.6|1657.2|1654.2|1655.2|1652.2|173
1756890000000|2025-09-03 09:00:00|1656.6|1653.6|1654.6|1651.6|1656.6|1653.6|1654.6|1651.6|384
1756890300000|2025-09-03 09:05:00|1654.2|1651.2|1654.6|1651.6|1654.6|1651.6|1654.2|1651.2|476
1756890600000|2025-09-03 09:10:00|||||||||183
1756890900000|2025-09-03 09:15:00|||||||||77
1756891200000|2025-09-03 09:20:00|1655.6|1652.6|1655.6|1652.6|1656.2|1653.2|1654.6|1651.6|156
1756891500000|2025-09-03 09:25:00|1656.6|1653.6|1656.6|1653.6|1656.6|1653.6|1656.2|1653.2|24
1756891800000|2025-09-03 09:30:00|1655.6|1652.6|1655.6|1652.6|1655.6|1652.6|1655.6|1652.6|92
1756892100000|2025-09-03 09:35:00|1655.7|1652.7|1656.5|1653.5|1656.9|1653.9|1655.6|1652.6|716
1756892400000|2025-09-03 09:40:00|1656.9|1653.9|1656|1653|1656.9|1653.9|1655.9|1652.9|140
1756892700000|2025-09-03 09:45:00|1656.1|1653.1|1656.1|1653.1|1656.1|1653.1|1656.1|1653.1|17
1756893000000|2025-09-03 09:50:00|||||||||35
1756893300000|2025-09-03 09:55:00|||||||||17
1756893600000|2025-09-03 10:00:00|1657.1|1654.1|1660.7|1657.7|1661.4|1658.4|1657.1|1654.1|1836
1756893900000|2025-09-03 10:05:00|1661.4|1658.4|1662.7|1659.7|1663.2|1660.2|1660.4|1657.4|317
1756894200000|2025-09-03 10:10:00|1663.7|1660.7|1665.7|1662.7|1665.7|1662.7|1662.7|1659.7|317
1756894500000|2025-09-03 10:15:00|1666.2|1663.2|1667|1664|1668.7|1665.7|1665.7|1662.7|274
1756894800000|2025-09-03 10:20:00|1666.7|1663.7|1664.5|1661.5|1666.7|1663.7|1664.4|1661.4|195
1756895100000|2025-09-03 10:25:00|1664.7|1661.7|1664.7|1661.7|1665.7|1662.7|1664.4|1661.4|89
1756895400000|2025-09-03 10:30:00|1665.7|1662.7|1663.7|1660.7|1665.7|1662.7|1663.7|1660.7|31
1756895700000|2025-09-03 10:35:00|1662.4|1659.4|1662.4|1659.4|1662.4|1659.4|1662.4|1659.4|37
1756896000000|2025-09-03 10:40:00|1663.4|1660.4|1662.4|1659.4|1663.4|1660.4|1662.4|1659.4|542
1756896300000|2025-09-03 10:45:00|1661.8|1658.8|1661.4|1658.4|1661.8|1658.8|1661.4|1658.4|29
1756896600000|2025-09-03 10:50:00|1662.4|1659.4|1661.4|1658.4|1662.4|1659.4|1661.4|1658.4|25
1756896900000|2025-09-03 10:55:00|||||||||13
1756897200000|2025-09-03 11:00:00|1660.4|1657.4|1660.4|1657.4|1660.4|1657.4|1660.4|1657.4|27
1756897500000|2025-09-03 11:05:00|1660.1|1657.1|1659.4|1656.4|1660.4|1657.4|1657.4|1654.4|456
1756897800000|2025-09-03 11:10:00|1658.8|1655.8|1659.4|1656.4|1659.4|1656.4|1658.4|1655.4|83
1756898100000|2025-09-03 11:15:00|1660.4|1657.4|1658.4|1655.4|1660.4|1657.4|1658.4|1655.4|83
1756898400000|2025-09-03 11:20:00|1657.4|1654.4|1657.4|1654.4|1657.4|1654.4|1657.4|1654.4|34
1756898700000|2025-09-03 11:25:00|1658.4|1655.4|1657.4|1654.4|1658.4|1655.4|1657.4|1654.4|23
1756899000000|2025-09-03 11:30:00|1656.4|1653.4|1656.4|1653.4|1656.4|1653.4|1656.2|1653.2|279
1756899300000|2025-09-03 11:35:00|1656.2|1653.2|1656.4|1653.4|1656.4|1653.4|1656.2|1653.2|62
1756899600000|2025-09-03 11:40:00|1657.4|1654.4|1658.4|1655.4|1658.4|1655.4|1657.4|1654.4|159
1756899900000|2025-09-03 11:45:00|1659.1|1656.1|1660.6|1657.6|1660.7|1657.7|1658.4|1655.4|273
1756900200000|2025-09-03 11:50:00|1660.7|1657.7|1660.7|1657.7|1661.4|1658.4|1660.7|1657.7|206
1756900500000|2025-09-03 11:55:00|1659.7|1656.7|1660|1657|1660.7|1657.7|1659.7|1656.7|1116
1756900800000|2025-09-03 12:00:00|1660.6|1657.6|1660|1657|1662.2|1659.2|1660|1657|1465
1756901100000|2025-09-03 12:05:00|1660.3|1657.3|1659|1656|1660.3|1657.3|1659|1656|204
1756901400000|2025-09-03 12:10:00|1659.7|1656.7|1656.7|1653.7|1659.7|1656.7|1656.7|1653.7|888
1756901700000|2025-09-03 12:15:00|1656.5|1653.5|1658|1655|1658|1655|1656.5|1653.5|1964
1756902000000|2025-09-03 12:20:00|1657.7|1654.7|1658|1655|1658|1655|1656.8|1653.8|190
1756902300000|2025-09-03 12:25:00|1658.7|1655.7|1660|1657|1660|1657|1658.7|1655.7|157
1756902600000|2025-09-03 12:30:00|1659.3|1656.3|1659|1656|1659.3|1656.3|1659|1656|146
1756902900000|2025-09-03 12:35:00|1658.7|1655.7|1658|1655|1658.7|1655.7|1658|1655|156
1756903200000|2025-09-03 12:40:00|1658.7|1655.7|1658.7|1655.7|1658.7|1655.7|1657.7|1654.7|511
1756903500000|2025-09-03 12:45:00|1659|1656|1659.7|1656.7|1660.9|1657.9|1659|1656|188
1756903800000|2025-09-03 12:50:00|1659.4|1656.4|1657.5|1654.5|1659.4|1656.4|1657.1|1654.1|228
1756904100000|2025-09-03 12:55:00|1657.1|1654.1|1656.5|1653.5|1657.1|1654.1|1656.1|1653.1|178
1756904400000|2025-09-03 13:00:00|1656.1|1653.1|1654.7|1651.7|1656.1|1653.1|1654.5|1651.5|211
1756904700000|2025-09-03 13:05:00|1654.5|1651.5|1654.5|1651.5|1654.5|1651.5|1653.5|1650.5|620
1756905000000|2025-09-03 13:10:00|1654.1|1651.1|1653.5|1650.5|1654.5|1651.5|1653.5|1650.5|106
1756905300000|2025-09-03 13:15:00|1652.7|1649.7|1653.5|1650.5|1654.5|1651.5|1652.5|1649.5|495
1756905600000|2025-09-03 13:20:00|1653.2|1650.2|1653.5|1650.5|1653.5|1650.5|1651.5|1648.5|310
1756905900000|2025-09-03 13:25:00|1652.5|1649.5|1654.7|1651.7|1654.7|1651.7|1652.5|1649.5|830
1756906200000|2025-09-03 13:30:00|1655.5|1652.5|1654.5|1651.5|1655.5|1652.5|1653.7|1650.7|120
1756906500000|2025-09-03 13:35:00|1654.1|1651.1|1653.5|1650.5|1654.5|1651.5|1653.5|1650.5|106
1756906800000|2025-09-03 13:40:00|1653.1|1650.1|1652.8|1649.8|1653.5|1650.5|1652.8|1649.8|113
1756907100000|2025-09-03 13:45:00|1652.5|1649.5|1650.8|1647.8|1652.5|1649.5|1650.8|1647.8|679
1756907400000|2025-09-03 13:50:00|1651.1|1648.1|1651.2|1648.2|1652.5|1649.5|1650.5|1647.5|647
1756907700000|2025-09-03 13:55:00|1651.3|1648.3|1651.5|1648.5|1652.3|1649.3|1651.3|1648.3|218
1756908000000|2025-09-03 14:00:00|1652.3|1649.3|1651.8|1648.8|1652.5|1649.5|1651.5|1648.5|347
1756908300000|2025-09-03 14:05:00|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|1650.5|1647.5|196
1756908600000|2025-09-03 14:10:00|1651.8|1648.8|1651.8|1648.8|1651.8|1648.8|1650.8|1647.8|383
1756908900000|2025-09-03 14:15:00|1651.5|1648.5|1650.8|1647.8|1651.6|1648.6|1650.8|1647.8|231
1756909200000|2025-09-03 14:20:00|1651.5|1648.5|1650.8|1647.8|1651.5|1648.5|1649.8|1646.8|261
1756909500000|2025-09-03 14:25:00|||||||||339
1756909800000|2025-09-03 14:30:00|1649.8|1646.8|1649.8|1646.8|1649.8|1646.8|1649.8|1646.8|496
1756910100000|2025-09-03 14:35:00|1650.5|1647.5|1650.8|1647.8|1650.8|1647.8|1649.8|1646.8|571
1756910400000|2025-09-03 14:40:00|1650.5|1647.5|1650.5|1647.5|1650.7|1647.7|1649.8|1646.8|274
1756910700000|2025-09-03 14:45:00|1649.5|1646.5|1649.5|1646.5|1650.3|1647.3|1649.5|1646.5|464
1756911000000|2025-09-03 14:50:00|1649.3|1646.3|1648.5|1645.5|1649.3|1646.3|1648.5|1645.5|795
1756911300000|2025-09-03 14:55:00|1648.9|1645.9|1649.5|1646.5|1649.9|1646.9|1648.9|1645.9|921
1756911600000|2025-09-03 15:00:00|1649.9|1646.9|1650.3|1647.3|1650.3|1647.3|1649.5|1646.5|304
1756911900000|2025-09-03 15:05:00|1650.5|1647.5|1650.3|1647.3|1651.5|1648.5|1650.3|1647.3|293
1756912200000|2025-09-03 15:10:00|1651.5|1648.5|1651.5|1648.5|1652.5|1649.5|1650.5|1647.5|354
1756912500000|2025-09-03 15:15:00|1651|1648|1651.5|1648.5|1651.5|1648.5|1651|1648|195
1756912800000|2025-09-03 15:20:00|1652.1|1649.1|1653.5|1650.5|1653.5|1650.5|1651.8|1648.8|673
1756913100000|2025-09-03 15:25:00|1652.5|1649.5|1654.5|1651.5|1654.5|1651.5|1652.5|1649.5|363
1756913400000|2025-09-03 15:30:00|1654.8|1651.8|1655.8|1652.8|1656.8|1653.8|1654.5|1651.5|402
1756913700000|2025-09-03 15:35:00|1655.6|1652.6|1654.8|1651.8|1655.8|1652.8|1653.8|1650.8|172
1756914000000|2025-09-03 15:40:00|1655.1|1652.1|1653.8|1650.8|1655.8|1652.8|1653.8|1650.8|422
1756914300000|2025-09-03 15:45:00|1653.2|1650.2|1652.8|1649.8|1653.8|1650.8|1652.8|1649.8|296
1756914600000|2025-09-03 15:50:00|1651.8|1648.8|1653.6|1650.6|1653.6|1650.6|1651.8|1648.8|360
1756914900000|2025-09-03 15:55:00|1653.2|1650.2|1652.6|1649.6|1653.2|1650.2|1651.9|1648.9|444
1756915200000|2025-09-03 16:00:00|1653.6|1650.6|1652.6|1649.6|1653.6|1650.6|1652.6|1649.6|182
1756915500000|2025-09-03 16:05:00|||||||||146
1756915800000|2025-09-03 16:10:00|1651.9|1648.9|1651.6|1648.6|1651.9|1648.9|1651.6|1648.6|168
1756916100000|2025-09-03 16:15:00|1651.8|1648.8|1651.8|1648.8|1652.6|1649.6|1651.7|1648.7|193
1756916400000|2025-09-03 16:20:00|1651.6|1648.6|1650.6|1647.6|1651.8|1648.8|1650.2|1647.2|746
1756916700000|2025-09-03 16:25:00|1651.2|1648.2|1651.6|1648.6|1651.8|1648.8|1650.8|1647.8|176
1756917000000|2025-09-03 16:30:00|1651.2|1648.2|1651.8|1648.8|1651.8|1648.8|1650.8|1647.8|254
1756917300000|2025-09-03 16:35:00|1651.7|1648.7|1651.8|1648.8|1651.8|1648.8|1650.8|1647.8|397
1756917600000|2025-09-03 16:40:00|1651.7|1648.7|1650.6|1647.6|1651.8|1648.8|1650.6|1647.6|1787
1756917900000|2025-09-03 16:45:00|1650.1|1647.1|1649.6|1646.6|1650.6|1647.6|1649.6|1646.6|325
1756918200000|2025-09-03 16:50:00|1650|1647|1651.3|1648.3|1651.3|1648.3|1649.6|1646.6|2421
1756918500000|2025-09-03 16:55:00|1651.7|1648.7|1653.3|1650.3|1653.3|1650.3|1651.1|1648.1|1130
1756971000000|2025-09-04 07:30:00|1655.4|1652.4|1652.4|1649.4|1656.4|1653.4|1652|1649|580
1756971300000|2025-09-04 07:35:00|1652.7|1649.7|1653|1650|1653.4|1650.4|1652.4|1649.4|163
1756971600000|2025-09-04 07:40:00|1653.4|1650.4|1654|1651|1654.7|1651.7|1653|1650|188
1756971900000|2025-09-04 07:45:00|1653|1650|1649|1646|1654|1651|1648.8|1645.8|207
1756972200000|2025-09-04 07:50:00|1648.9|1645.9|1648.8|1645.8|1649.8|1646.8|1648.8|1645.8|291
1756972500000|2025-09-04 07:55:00|1649.1|1646.1|1649.8|1646.8|1649.8|1646.8|1649.1|1646.1|1639
1756972800000|2025-09-04 08:00:00|1650.8|1647.8|1649.4|1646.4|1650.8|1647.8|1649.4|1646.4|156
1756973100000|2025-09-04 08:05:00|1649.8|1646.8|1649.8|1646.8|1649.8|1646.8|1649.4|1646.4|135
1756973400000|2025-09-04 08:10:00|1650.4|1647.4|1649.8|1646.8|1650.8|1647.8|1649.8|1646.8|528
1756973700000|2025-09-04 08:15:00|1650|1647|1649.4|1646.4|1650|1647|1649|1646|79
1756974000000|2025-09-04 08:20:00|1649.8|1646.8|1651.8|1648.8|1651.8|1648.8|1649.4|1646.4|83
1756974300000|2025-09-04 08:25:00|1652.5|1649.5|1650|1647|1652.8|1649.8|1649.9|1646.9|55
1756974600000|2025-09-04 08:30:00|1649.9|1646.9|1649.8|1646.8|1649.9|1646.9|1649.4|1646.4|9
1756974900000|2025-09-04 08:35:00|1650|1647|1650.6|1647.6|1651|1648|1649.8|1646.8|1434
1756975200000|2025-09-04 08:40:00|1651|1648|1651|1648|1651.3|1648.3|1650.6|1647.6|31
1756975500000|2025-09-04 08:45:00|1650.6|1647.6|1649.3|1646.3|1651|1648|1649.3|1646.3|156
1756975800000|2025-09-04 08:50:00|1649|1646|1647|1644|1649|1646|1647|1644|356
1756976100000|2025-09-04 08:55:00|1646.3|1643.3|1647|1644|1647|1644|1646.3|1643.3|163
1756976400000|2025-09-04 09:00:00|1648|1645|1648|1645|1648|1645|1648|1645|151
1756976700000|2025-09-04 09:05:00|1648.7|1645.7|1648|1645|1649|1646|1648|1645|71
1756977000000|2025-09-04 09:10:00|1648.7|1645.7|1649|1646|1649.2|1646.2|1648.7|1645.7|43
1756977300000|2025-09-04 09:15:00|1648.7|1645.7|1648.7|1645.7|1648.7|1645.7|1648.7|1645.7|17
1756977600000|2025-09-04 09:20:00|1648.3|1645.3|1649|1646|1649|1646|1648|1645|37
1756977900000|2025-09-04 09:25:00|1649.3|1646.3|1649.7|1646.7|1650|1647|1649.3|1646.3|130
1756978200000|2025-09-04 09:30:00|1650|1647|1648.7|1645.7|1650|1647|1648.7|1645.7|14
1756978500000|2025-09-04 09:35:00|1648.3|1645.3|1648.3|1645.3|1649|1646|1648.3|1645.3|10
1756978800000|2025-09-04 09:40:00|||||||||261
1756979100000|2025-09-04 09:45:00|1648.1|1645.1|1649.1|1646.1|1649.1|1646.1|1648.1|1645.1|70
1756979400000|2025-09-04 09:50:00|1649.4|1646.4|1649.1|1646.1|1649.4|1646.4|1649.1|1646.1|29
1756979700000|2025-09-04 09:55:00|1648.8|1645.8|1649.1|1646.1|1649.1|1646.1|1648.8|1645.8|41
1756980000000|2025-09-04 10:00:00|1648.9|1645.9|1646.8|1643.8|1649.4|1646.4|1646.1|1643.1|207
1756980300000|2025-09-04 10:05:00|1646.4|1643.4|1645.8|1642.8|1646.4|1643.4|1645.8|1642.8|649
1756980600000|2025-09-04 10:10:00|1646.4|1643.4|1646.4|1643.4|1646.4|1643.4|1645.8|1642.8|208
1756980900000|2025-09-04 10:15:00|1646.8|1643.8|1645.8|1642.8|1646.8|1643.8|1645.8|1642.8|78
1756981200000|2025-09-04 10:20:00|1646.4|1643.4|1646.1|1643.1|1646.8|1643.8|1646.1|1643.1|99
1756981500000|2025-09-04 10:25:00|1645.8|1642.8|1645.8|1642.8|1645.8|1642.8|1645.4|1642.4|16
1756981800000|2025-09-04 10:30:00|1645.5|1642.5|1645.1|1642.1|1645.8|1642.8|1645.1|1642.1|79
1756982100000|2025-09-04 10:35:00|1645.5|1642.5|1644.1|1641.1|1645.5|1642.5|1644.1|1641.1|114
1756982400000|2025-09-04 10:40:00|1644.8|1641.8|1644.1|1641.1|1644.8|1641.8|1644.1|1641.1|384
1756982700000|2025-09-04 10:45:00|||||||||29
1756983000000|2025-09-04 10:50:00|1644.5|1641.5|1643.1|1640.1|1644.5|1641.5|1643.1|1640.1|182
1756983300000|2025-09-04 10:55:00|1642.8|1639.8|1638.8|1635.8|1642.8|1639.8|1637.8|1634.8|1257
1756983600000|2025-09-04 11:00:00|1638.1|1635.1|1639.8|1636.8|1639.8|1636.8|1637.8|1634.8|357
1756983900000|2025-09-04 11:05:00|1639.5|1636.5|1639.8|1636.8|1639.8|1636.8|1639.1|1636.1|189
1756984200000|2025-09-04 11:10:00|1639.5|1636.5|1640.5|1637.5|1641.1|1638.1|1639.1|1636.1|139
1756984500000|2025-09-04 11:15:00|1640.1|1637.1|1638.5|1635.5|1640.1|1637.1|1638.5|1635.5|262
1756984800000|2025-09-04 11:20:00|1638|1635|1637.9|1634.9|1638|1635|1637.9|1634.9|68
1756985100000|2025-09-04 11:25:00|1638.1|1635.1|1637.9|1634.9|1638.1|1635.1|1637.9|1634.9|117
1756985400000|2025-09-04 11:30:00|1638|1635|1638.5|1635.5|1639|1636|1637.9|1634.9|354
1756985700000|2025-09-04 11:35:00|1638.9|1635.9|1638.5|1635.5|1638.9|1635.9|1638.1|1635.1|83
1756986000000|2025-09-04 11:40:00|1638.9|1635.9|1638.9|1635.9|1638.9|1635.9|1638.1|1635.1|74
1756986300000|2025-09-04 11:45:00|1638.5|1635.5|1637.9|1634.9|1638.9|1635.9|1637.9|1634.9|280
1756986600000|2025-09-04 11:50:00|||||||||203
1756986900000|2025-09-04 11:55:00|1636.7|1633.7|1635.9|1632.9|1636.7|1633.7|1635.9|1632.9|1478
1756987200000|2025-09-04 12:00:00|1636.2|1633.2|1634.9|1631.9|1636.2|1633.2|1634.9|1631.9|320
1756987500000|2025-09-04 12:05:00|1634.6|1631.6|1633.6|1630.6|1634.6|1631.6|1632.9|1629.9|562
1756987800000|2025-09-04 12:10:00|1633.3|1630.3|1634.9|1631.9|1635.9|1632.9|1633.3|1630.3|570
1756988100000|2025-09-04 12:15:00|1634.1|1631.1|1633.1|1630.1|1634.5|1631.5|1633.1|1630.1|284
1756988400000|2025-09-04 12:20:00|1633.9|1630.9|1633.1|1630.1|1634.1|1631.1|1633.1|1630.1|209
1756988700000|2025-09-04 12:25:00|1632.9|1629.9|1633.1|1630.1|1633.1|1630.1|1632.9|1629.9|437
1756989000000|2025-09-04 12:30:00|1632.9|1629.9|1633.1|1630.1|1633.1|1630.1|1631.9|1628.9|536
1756989300000|2025-09-04 12:35:00|1633.9|1630.9|1633.1|1630.1|1635.1|1632.1|1633.1|1630.1|495
1756989600000|2025-09-04 12:40:00|1634.4|1631.4|1636.4|1633.4|1636.4|1633.4|1634.4|1631.4|768
1756989900000|2025-09-04 12:45:00|1636.3|1633.3|1636.1|1633.1|1637.4|1634.4|1635.4|1632.4|376
1756990200000|2025-09-04 12:50:00|1635.4|1632.4|1637.4|1634.4|1637.4|1634.4|1635.4|1632.4|347
1756990500000|2025-09-04 12:55:00|1638.1|1635.1|1637.4|1634.4|1638.4|1635.4|1637.4|1634.4|453
1756990800000|2025-09-04 13:00:00|1636.4|1633.4|1636.4|1633.4|1638.9|1635.9|1635.4|1632.4|503
1756991100000|2025-09-04 13:05:00|1636.3|1633.3|1634.4|1631.4|1637.4|1634.4|1633.8|1630.8|458
1756991400000|2025-09-04 13:10:00|1634.3|1631.3|1633.4|1630.4|1635.4|1632.4|1633.4|1630.4|293
1756991700000|2025-09-04 13:15:00|1633.1|1630.1|1633.2|1630.2|1634.2|1631.2|1632.4|1629.4|412
1756992000000|2025-09-04 13:20:00|1633.3|1630.3|1634.4|1631.4|1635.2|1632.2|1633.2|1630.2|335
1756992300000|2025-09-04 13:25:00|1634.8|1631.8|1634.4|1631.4|1635.4|1632.4|1634.4|1631.4|183
1756992600000|2025-09-04 13:30:00|1634.2|1631.2|1633.4|1630.4|1635.4|1632.4|1633.4|1630.4|656
1756992900000|2025-09-04 13:35:00|1633.3|1630.3|1633.4|1630.4|1634.4|1631.4|1633.2|1630.2|388
1756993200000|2025-09-04 13:40:00|1634.2|1631.2|1633.4|1630.4|1635.2|1632.2|1633.4|1630.4|231
1756993500000|2025-09-04 13:45:00|1634.2|1631.2|1634.2|1631.2|1635.4|1632.4|1633.4|1630.4|419
1756993800000|2025-09-04 13:50:00|1633.8|1630.8|1633.4|1630.4|1634.2|1631.2|1633.4|1630.4|192
1756994100000|2025-09-04 13:55:00|1634.2|1631.2|1635.4|1632.4|1636.2|1633.2|1633.4|1630.4|255
1756994400000|2025-09-04 14:00:00|1635.2|1632.2|1635.2|1632.2|1636.2|1633.2|1634.4|1631.4|546
1756994700000|2025-09-04 14:05:00|1635.3|1632.3|1633.2|1630.2|1635.3|1632.3|1632.4|1629.4|373
1756995000000|2025-09-04 14:10:00|1632.8|1629.8|1632.4|1629.4|1633.2|1630.2|1632.4|1629.4|386
1756995300000|2025-09-04 14:15:00|||||||||189
1756995600000|2025-09-04 14:20:00|1632.8|1629.8|1632.4|1629.4|1632.8|1629.8|1632.4|1629.4|306
1756995900000|2025-09-04 14:25:00|||||||||350
1756996200000|2025-09-04 14:30:00|1631.7|1628.7|1630.2|1627.2|1631.7|1628.7|1628.2|1625.2|892
1756996500000|2025-09-04 14:35:00|1629.9|1626.9|1630.2|1627.2|1630.2|1627.2|1628.2|1625.2|257
1756996800000|2025-09-04 14:40:00|1632.2|1629.2|1630.2|1627.2|1632.2|1629.2|1629.2|1626.2|368
1756997100000|2025-09-04 14:45:00|1632.2|1629.2|1628.9|1625.9|1632.2|1629.2|1628.9|1625.9|651
1756997400000|2025-09-04 14:50:00|1628.6|1625.6|1624.7|1621.7|1629|1626|1624.7|1621.7|859
1756997700000|2025-09-04 14:55:00|1624|1621|1621.5|1618.5|1624.7|1621.7|1620.5|1617.5|1693
1756998000000|2025-09-04 15:00:00|1621|1618|1620.2|1617.2|1621.5|1618.5|1619.2|1616.2|1689
1756998300000|2025-09-04 15:05:00|1620.9|1617.9|1620.9|1617.9|1621.2|1618.2|1620.2|1617.2|495
1756998600000|2025-09-04 15:10:00|1621.2|1618.2|1622.9|1619.9|1623.2|1620.2|1620.9|1617.9|430
1756998900000|2025-09-04 15:15:00|1623.2|1620.2|1621.6|1618.6|1623.2|1620.2|1621.2|1618.2|1166
1756999200000|2025-09-04 15:20:00|1621.2|1618.2|1621.2|1618.2|1621.6|1618.6|1619.6|1616.6|534
1756999500000|2025-09-04 15:25:00|1620.2|1617.2|1620.2|1617.2|1620.2|1617.2|1619.2|1616.2|530
1756999800000|2025-09-04 15:30:00|1620|1617|1620.2|1617.2|1620.5|1617.5|1620|1617|577
1757000100000|2025-09-04 15:35:00|1619.9|1616.9|1618.5|1615.5|1620.5|1617.5|1618.5|1615.5|251
1757000400000|2025-09-04 15:40:00|1618.4|1615.4|1617.7|1614.7|1618.5|1615.5|1615.7|1612.7|777
1757000700000|2025-09-04 15:45:00|1618.5|1615.5|1620.7|1617.7|1620.7|1617.7|1618.1|1615.1|528
1757001000000|2025-09-04 15:50:00|1620.4|1617.4|1619.7|1616.7|1620.4|1617.4|1618.7|1615.7|389
1757001300000|2025-09-04 15:55:00|1619.5|1616.5|1618.1|1615.1|1619.5|1616.5|1618.1|1615.1|428
1757001600000|2025-09-04 16:00:00|1617.7|1614.7|1618.7|1615.7|1619.7|1616.7|1616.7|1613.7|471
1757001900000|2025-09-04 16:05:00|1619.5|1616.5|1618.7|1615.7|1619.7|1616.7|1618.7|1615.7|307
1757002200000|2025-09-04 16:10:00|1618.5|1615.5|1617.5|1614.5|1619.7|1616.7|1617.5|1614.5|198
1757002500000|2025-09-04 16:15:00|1616.7|1613.7|1617.5|1614.5|1617.7|1614.7|1616.7|1613.7|419
1757002800000|2025-09-04 16:20:00|1618.5|1615.5|1619.5|1616.5|1619.5|1616.5|1618.5|1615.5|1077
1757003100000|2025-09-04 16:25:00|1619.8|1616.8|1619.1|1616.1|1619.8|1616.8|1618.1|1615.1|213
1757003400000|2025-09-04 16:30:00|1618.8|1615.8|1619.5|1616.5|1619.8|1616.8|1618.6|1615.6|375
1757003700000|2025-09-04 16:35:00|1619.1|1616.1|1617.5|1614.5|1619.1|1616.1|1617.5|1614.5|444
1757004000000|2025-09-04 16:40:00|1617.8|1614.8|1619.5|1616.5|1620.5|1617.5|1617.1|1614.1|338
1757004300000|2025-09-04 16:45:00|1619.1|1616.1|1618.8|1615.8|1620.1|1617.1|1618.8|1615.8|252
1757004600000|2025-09-04 16:50:00|1619.5|1616.5|1619.3|1616.3|1621.1|1618.1|1618.5|1615.5|2411
1757004900000|2025-09-04 16:55:00|1618.9|1615.9|1620.5|1617.5|1621.9|1618.9|1618.5|1615.5|1127
1757057400000|2025-09-05 07:30:00|1623.1|1620.1|1614.9|1611.9|1623.1|1620.1|1614.9|1611.9|461
1757057700000|2025-09-05 07:35:00|1613.9|1610.9|1617.2|1614.2|1618.2|1615.2|1613.9|1610.9|256
1757058000000|2025-09-05 07:40:00|1618|1615|1617.2|1614.2|1618.2|1615.2|1617|1614|110
1757058300000|2025-09-05 07:45:00|1617.1|1614.1|1615.2|1612.2|1617.1|1614.1|1614|1611|246
1757058600000|2025-09-05 07:50:00|1615.1|1612.1|1616|1613|1617.1|1614.1|1615|1612|397
1757058900000|2025-09-05 07:55:00|1615.6|1612.6|1616|1613|1616.2|1613.2|1615|1612|243
1757059200000|2025-09-05 08:00:00|1615.6|1612.6|1614.6|1611.6|1615.6|1612.6|1614.1|1611.1|143
1757059500000|2025-09-05 08:05:00|1615|1612|1614|1611|1615.2|1612.2|1614|1611|1071
1757059800000|2025-09-05 08:10:00|1614.5|1611.5|1614|1611|1614.5|1611.5|1613|1610|87
1757060100000|2025-09-05 08:15:00|||||||||62
1757060400000|2025-09-05 08:20:00|||||||||43
1757060700000|2025-09-05 08:25:00|1613|1610|1614|1611|1614|1611|1613|1610|402
1757061000000|2025-09-05 08:30:00|1614.6|1611.6|1615|1612|1616|1613|1614|1611|112
1757061300000|2025-09-05 08:35:00|||||||||24
1757061600000|2025-09-05 08:40:00|1614|1611|1613|1610|1614|1611|1613|1610|122
1757061900000|2025-09-05 08:45:00|1613.1|1610.1|1613.2|1610.2|1614|1611|1613|1610|123
1757062200000|2025-09-05 08:50:00|1613|1610|1613.2|1610.2|1613.2|1610.2|1612|1609|59
1757062500000|2025-09-05 08:55:00|1614|1611|1613|1610|1614|1611|1613|1610|148
1757062800000|2025-09-05 09:00:00|1613.2|1610.2|1614|1611|1614.2|1611.2|1613.2|1610.2|72
1757063100000|2025-09-05 09:05:00|1613.6|1610.6|1612|1609|1613.6|1610.6|1612|1609|41
1757063400000|2025-09-05 09:10:00|1612.1|1609.1|1612.2|1609.2|1612.2|1609.2|1612.1|1609.1|142
1757063700000|2025-09-05 09:15:00|1612.1|1609.1|1612.2|1609.2|1612.2|1609.2|1612.1|1609.1|13
1757064000000|2025-09-05 09:20:00|1612|1609|1612|1609|1612|1609|1612|1609|6
1757064300000|2025-09-05 09:25:00|1612.1|1609.1|1613.1|1610.1|1614|1611|1612|1609|507
1757064600000|2025-09-05 09:30:00|1613|1610|1613|1610|1613.6|1610.6|1613|1610|37
1757064900000|2025-09-05 09:35:00|1612|1609|1612|1609|1612|1609|1612|1609|28
1757065200000|2025-09-05 09:40:00|1612.2|1609.2|1613.2|1610.2|1613.6|1610.6|1612|1609|139
1757065500000|2025-09-05 09:45:00|1614|1611|1614|1611|1614.1|1611.1|1613|1610|295
1757065800000|2025-09-05 09:50:00|1613.6|1610.6|1614|1611|1614.3|1611.3|1613.5|1610.5|189
1757066100000|2025-09-05 09:55:00|1614.1|1611.1|1615|1612|1615|1612|1614.1|1611.1|7
1757066400000|2025-09-05 10:00:00|1616|1613|1619.3|1616.3|1619.3|1616.3|1616|1613|374
1757066700000|2025-09-05 10:05:00|1620|1617|1619.3|1616.3|1620.3|1617.3|1619.3|1616.3|72
1757067000000|2025-09-05 10:10:00|1619.6|1616.6|1618.3|1615.3|1620|1617|1618.3|1615.3|106
1757067300000|2025-09-05 10:15:00|1617.3|1614.3|1617.6|1614.6|1617.6|1614.6|1617.3|1614.3|86
1757067600000|2025-09-05 10:20:00|1617.3|1614.3|1618.3|1615.3|1618.3|1615.3|1617.3|1614.3|24
1757067900000|2025-09-05 10:25:00|1618.1|1615.1|1617.3|1614.3|1618.3|1615.3|1617.3|1614.3|48
1757068200000|2025-09-05 10:30:00|1617.8|1614.8|1615.3|1612.3|1617.8|1614.8|1615.3|1612.3|67
1757068500000|2025-09-05 10:35:00|1614.3|1611.3|1613.3|1610.3|1614.3|1611.3|1613.3|1610.3|81
1757068800000|2025-09-05 10:40:00|1613.2|1610.2|1613.3|1610.3|1613.7|1610.7|1612.3|1609.3|207
1757069100000|2025-09-05 10:45:00|1614.3|1611.3|1612.3|1609.3|1614.3|1611.3|1612.3|1609.3|136
1757069400000|2025-09-05 10:50:00|1612|1609|1612|1609|1612.3|1609.3|1612|1609|280
1757069700000|2025-09-05 10:55:00|1611.3|1608.3|1612|1609|1612.3|1609.3|1611.3|1608.3|44
1757070000000|2025-09-05 11:00:00|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|122
1757070300000|2025-09-05 11:05:00|||||||||12
1757070600000|2025-09-05 11:10:00|1610.7|1607.7|1611.1|1608.1|1611.3|1608.3|1610.3|1607.3|278
1757070900000|2025-09-05 11:15:00|1610.7|1607.7|1611.1|1608.1|1611.3|1608.3|1610.7|1607.7|200
1757071200000|2025-09-05 11:20:00|1611.2|1608.2|1611.3|1608.3|1611.5|1608.5|1611.1|1608.1|651
1757071500000|2025-09-05 11:25:00|1611.1|1608.1|1611.5|1608.5|1611.5|1608.5|1610.3|1607.3|81
1757071800000|2025-09-05 11:30:00|1611.4|1608.4|1610.3|1607.3|1611.4|1608.4|1610.3|1607.3|325
1757072100000|2025-09-05 11:35:00|||||||||10
1757072400000|2025-09-05 11:40:00|||||||||137
1757072700000|2025-09-05 11:45:00|1611.5|1608.5|1614.2|1611.2|1614.7|1611.7|1611.5|1608.5|1005
1757073000000|2025-09-05 11:50:00|1614.5|1611.5|1612.5|1609.5|1614.5|1611.5|1612.5|1609.5|74
1757073300000|2025-09-05 11:55:00|1612.2|1609.2|1612.8|1609.8|1613.2|1610.2|1612.2|1609.2|122
1757073600000|2025-09-05 12:00:00|1613.2|1610.2|1614.4|1611.4|1616|1613|1610.8|1607.8|2191
1757073900000|2025-09-05 12:05:00|1614.6|1611.6|1616.2|1613.2|1617.2|1614.2|1614|1611|2330
1757074200000|2025-09-05 12:10:00|1616|1613|1615.6|1612.6|1618.2|1615.2|1615.6|1612.6|467
1757074500000|2025-09-05 12:15:00|1615.3|1612.3|1615.3|1612.3|1618.3|1615.3|1614.3|1611.3|1264
1757074800000|2025-09-05 12:20:00|1615|1612|1612.3|1609.3|1615|1612|1612|1609|681
1757075100000|2025-09-05 12:25:00|1613.3|1610.3|1612.3|1609.3|1614|1611|1610.6|1607.6|1096
1757075400000|2025-09-05 12:30:00|1612.1|1609.1|1612.3|1609.3|1613.3|1610.3|1611.6|1608.6|277
1757075700000|2025-09-05 12:35:00|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|1610.3|1607.3|305
1757076000000|2025-09-05 12:40:00|1612|1609|1612.3|1609.3|1613.3|1610.3|1611.3|1608.3|163
1757076300000|2025-09-05 12:45:00|1611.6|1608.6|1610.6|1607.6|1611.6|1608.6|1610.6|1607.6|528
1757076600000|2025-09-05 12:50:00|1611.3|1608.3|1610.3|1607.3|1611.3|1608.3|1610.3|1607.3|235
1757076900000|2025-09-05 12:55:00|1611.3|1608.3|1609.5|1606.5|1611.3|1608.3|1609.5|1606.5|494
1757077200000|2025-09-05 13:00:00|1609.9|1606.9|1606.5|1603.5|1609.9|1606.9|1606.5|1603.5|404
1757077500000|2025-09-05 13:05:00|1605.5|1602.5|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|1073
1757077800000|2025-09-05 13:10:00|1603.5|1600.5|1602.5|1599.5|1603.5|1600.5|1602.5|1599.5|1058
1757078100000|2025-09-05 13:15:00|1603.5|1600.5|1605.5|1602.5|1605.5|1602.5|1603.5|1600.5|608
1757078400000|2025-09-05 13:20:00|1604.5|1601.5|1606.5|1603.5|1607.5|1604.5|1604.5|1601.5|455
1757078700000|2025-09-05 13:25:00|1607.5|1604.5|1605.5|1602.5|1607.5|1604.5|1604.5|1601.5|751
1757079000000|2025-09-05 13:30:00|1605.1|1602.1|1604.5|1601.5|1605.5|1602.5|1604|1601|241
1757079300000|2025-09-05 13:35:00|1605.3|1602.3|1602.8|1599.8|1607|1604|1602.8|1599.8|2417
1757079600000|2025-09-05 13:40:00|1602.5|1599.5|1602.8|1599.8|1602.8|1599.8|1601.8|1598.8|616
1757079900000|2025-09-05 13:45:00|1602.5|1599.5|1601.8|1598.8|1602.5|1599.5|1600.8|1597.8|2221
1757080200000|2025-09-05 13:50:00|1601.4|1598.4|1602|1599|1603|1600|1601|1598|582
1757080500000|2025-09-05 13:55:00|1601.8|1598.8|1602|1599|1602|1599|1601|1598|196
1757080800000|2025-09-05 14:00:00|1601.2|1598.2|1601.5|1598.5|1603.8|1600.8|1600|1597|3055
1757081100000|2025-09-05 14:05:00|1601.8|1598.8|1601.8|1598.8|1602.8|1599.8|1601.5|1598.5|288
1757081400000|2025-09-05 14:10:00|1601.7|1598.7|1600.8|1597.8|1601.8|1598.8|1600.8|1597.8|783
1757081700000|2025-09-05 14:15:00|1601|1598|1599.8|1596.8|1602|1599|1599.8|1596.8|439
1757082000000|2025-09-05 14:20:00|1598.8|1595.8|1599.8|1596.8|1599.8|1596.8|1598.8|1595.8|1233
1757082300000|2025-09-05 14:25:00|1599.5|1596.5|1598.5|1595.5|1599.8|1596.8|1598.5|1595.5|788
1757082600000|2025-09-05 14:30:00|||||||||462
1757082900000|2025-09-05 14:35:00|1598.8|1595.8|1598.8|1595.8|1600.2|1597.2|1598.5|1595.5|1789
1757083200000|2025-09-05 14:40:00|1599.5|1596.5|1599.5|1596.5|1599.5|1596.5|1598.8|1595.8|91
1757083500000|2025-09-05 14:45:00|1599.7|1596.7|1600.3|1597.3|1600.6|1597.6|1599.4|1596.4|683
1757083800000|2025-09-05 14:50:00|1600.6|1597.6|1602.3|1599.3|1602.6|1599.6|1600.6|1597.6|180
1757084100000|2025-09-05 14:55:00|1601.3|1598.3|1601.1|1598.1|1601.3|1598.3|1601.1|1598.1|664
1757084400000|2025-09-05 15:00:00|1600.3|1597.3|1600.1|1597.1|1600.3|1597.3|1600.1|1597.1|200
1757084700000|2025-09-05 15:05:00|1599.7|1596.7|1600.1|1597.1|1600.1|1597.1|1599.7|1596.7|336
1757085000000|2025-09-05 15:10:00|1599.7|1596.7|1599.1|1596.1|1599.7|1596.7|1598.7|1595.7|433
1757085300000|2025-09-05 15:15:00|1599.7|1596.7|1600.1|1597.1|1601.1|1598.1|1599.7|1596.7|481
1757085600000|2025-09-05 15:20:00|1599.7|1596.7|1600.1|1597.1|1600.1|1597.1|1599.3|1596.3|287
1757085900000|2025-09-05 15:25:00|1599.7|1596.7|1599.1|1596.1|1600.1|1597.1|1599.1|1596.1|895
1757086200000|2025-09-05 15:30:00|1599.7|1596.7|1599.3|1596.3|1600.1|1597.1|1599.3|1596.3|590
1757086500000|2025-09-05 15:35:00|1599.2|1596.2|1598.3|1595.3|1599.3|1596.3|1598.3|1595.3|356
1757086800000|2025-09-05 15:40:00|1598.7|1595.7|1599.3|1596.3|1599.3|1596.3|1598.3|1595.3|222
1757087100000|2025-09-05 15:45:00|1600.3|1597.3|1600.1|1597.1|1600.3|1597.3|1599.3|1596.3|213
1757087400000|2025-09-05 15:50:00|1599.3|1596.3|1601.1|1598.1|1601.1|1598.1|1599.3|1596.3|205
1757087700000|2025-09-05 15:55:00|1602.1|1599.1|1601.1|1598.1|1602.3|1599.3|1601.1|1598.1|463
1757088000000|2025-09-05 16:00:00|1601.4|1598.4|1601.4|1598.4|1602.1|1599.1|1601.1|1598.1|300
1757088300000|2025-09-05 16:05:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1602.1|1599.1|374
1757088600000|2025-09-05 16:10:00|1602.1|1599.1|1601.4|1598.4|1602.4|1599.4|1601.2|1598.2|181
1757088900000|2025-09-05 16:15:00|1601.2|1598.2|1606.1|1603.1|1606.4|1603.4|1601.2|1598.2|954
1757089200000|2025-09-05 16:20:00|1605.4|1602.4|1604.2|1601.2|1606.4|1603.4|1604.1|1601.1|213
1757089500000|2025-09-05 16:25:00|1604.4|1601.4|1608.6|1605.6|1609.6|1606.6|1604.4|1601.4|1238
1757089800000|2025-09-05 16:30:00|1609.6|1606.6|1607.6|1604.6|1609.6|1606.6|1606.6|1603.6|261
1757090100000|2025-09-05 16:35:00|1607.4|1604.4|1607.6|1604.6|1608.4|1605.4|1606.4|1603.4|375
1757090400000|2025-09-05 16:40:00|1607.4|1604.4|1607.4|1604.4|1607.8|1604.8|1606.1|1603.1|458
1757090700000|2025-09-05 16:45:00|1607.8|1604.8|1605.5|1602.5|1607.8|1604.8|1605.1|1602.1|800
1757091000000|2025-09-05 16:50:00|1605.9|1602.9|1602.1|1599.1|1606.1|1603.1|1602.1|1599.1|2740
1757091300000|2025-09-05 16:55:00|1603.1|1600.1|1606.9|1603.9|1607.1|1604.1|1602.9|1599.9|1349
1757316600000|2025-09-08 07:30:00|1610.2|1607.2|1603.6|1600.6|1610.2|1607.2|1603.6|1600.6|507
1757316900000|2025-09-08 07:35:00|1603.8|1600.8|1608.1|1605.1|1608.1|1605.1|1603.8|1600.8|224
1757317200000|2025-09-08 07:40:00|1607.3|1604.3|1608.1|1605.1|1609.3|1606.3|1607.3|1604.3|421
1757317500000|2025-09-08 07:45:00|1609.1|1606.1|1608.1|1605.1|1609.3|1606.3|1605.6|1602.6|193
1757317800000|2025-09-08 07:50:00|1607.7|1604.7|1605.7|1602.7|1607.7|1604.7|1605.1|1602.1|161
1757318100000|2025-09-08 07:55:00|1605.3|1602.3|1605.3|1602.3|1605.3|1602.3|1604.2|1601.2|193
1757318400000|2025-09-08 08:00:00|1605.8|1602.8|1605.3|1602.3|1606.3|1603.3|1604.3|1601.3|101
1757318700000|2025-09-08 08:05:00|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|50
1757319000000|2025-09-08 08:10:00|1604.7|1601.7|1605.1|1602.1|1605.2|1602.2|1604.3|1601.3|95
1757319300000|2025-09-08 08:15:00|1605.3|1602.3|1605.1|1602.1|1606.3|1603.3|1605.1|1602.1|64
1757319600000|2025-09-08 08:20:00|1604.7|1601.7|1605.3|1602.3|1605.3|1602.3|1604.1|1601.1|150
1757319900000|2025-09-08 08:25:00|1605.7|1602.7|1604.2|1601.2|1605.7|1602.7|1604.2|1601.2|106
1757320200000|2025-09-08 08:30:00|1604.1|1601.1|1604.1|1601.1|1604.3|1601.3|1603.1|1600.1|480
1757320500000|2025-09-08 08:35:00|1604.2|1601.2|1606.1|1603.1|1606.3|1603.3|1604.2|1601.2|164
1757320800000|2025-09-08 08:40:00|1605.3|1602.3|1605.7|1602.7|1606.1|1603.1|1605.1|1602.1|59
1757321100000|2025-09-08 08:45:00|1606.1|1603.1|1604.1|1601.1|1606.1|1603.1|1604.1|1601.1|41
1757321400000|2025-09-08 08:50:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1602.3|1599.3|65
1757321700000|2025-09-08 08:55:00|1602.3|1599.3|1603.1|1600.1|1603.1|1600.1|1601.1|1598.1|393
1757322000000|2025-09-08 09:00:00|1602.7|1599.7|1602.1|1599.1|1602.7|1599.7|1602.1|1599.1|165
1757322300000|2025-09-08 09:05:00|1602.7|1599.7|1602.3|1599.3|1603.1|1600.1|1602.3|1599.3|266
1757322600000|2025-09-08 09:10:00|1602.7|1599.7|1602.1|1599.1|1602.7|1599.7|1602.1|1599.1|186
1757322900000|2025-09-08 09:15:00|1601.7|1598.7|1601.1|1598.1|1601.7|1598.7|1601.1|1598.1|83
1757323200000|2025-09-08 09:20:00|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|46
1757323500000|2025-09-08 09:25:00|1601.7|1598.7|1601.1|1598.1|1601.7|1598.7|1600.7|1597.7|205
1757323800000|2025-09-08 09:30:00|1600.7|1597.7|1601.3|1598.3|1601.3|1598.3|1600.7|1597.7|53
1757324100000|2025-09-08 09:35:00|1602.1|1599.1|1602.1|1599.1|1603.1|1600.1|1601.7|1598.7|98
1757324400000|2025-09-08 09:40:00|1602.3|1599.3|1603.1|1600.1|1603.1|1600.1|1602.3|1599.3|111
1757324700000|2025-09-08 09:45:00|1602.7|1599.7|1602.3|1599.3|1603.2|1600.2|1602.3|1599.3|28
1757325000000|2025-09-08 09:50:00|1602.7|1599.7|1603.1|1600.1|1603.1|1600.1|1602.7|1599.7|33
1757325300000|2025-09-08 09:55:00|1602.7|1599.7|1605.3|1602.3|1605.3|1602.3|1602.7|1599.7|158
1757325600000|2025-09-08 10:00:00|1604.7|1601.7|1604.1|1601.1|1605.3|1602.3|1603.7|1600.7|156
1757325900000|2025-09-08 10:05:00|1603.7|1600.7|1604.3|1601.3|1604.3|1601.3|1603.7|1600.7|50
1757326200000|2025-09-08 10:10:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|30
1757326500000|2025-09-08 10:15:00|1605.7|1602.7|1605.3|1602.3|1606.1|1603.1|1605.3|1602.3|44
1757326800000|2025-09-08 10:20:00|1605.7|1602.7|1606.3|1603.3|1606.3|1603.3|1605.3|1602.3|108
1757327100000|2025-09-08 10:25:00|1606.2|1603.2|1606.1|1603.1|1606.2|1603.2|1606.1|1603.1|28
1757327400000|2025-09-08 10:30:00|1605.7|1602.7|1606.3|1603.3|1607.2|1604.2|1605.3|1602.3|132
1757327700000|2025-09-08 10:35:00|1607.3|1604.3|1608.3|1605.3|1608.3|1605.3|1607.3|1604.3|89
1757328000000|2025-09-08 10:40:00|1608.1|1605.1|1607.1|1604.1|1608.1|1605.1|1606.3|1603.3|26
1757328300000|2025-09-08 10:45:00|1607.3|1604.3|1606.7|1603.7|1607.3|1604.3|1606.7|1603.7|72
1757328600000|2025-09-08 10:50:00|1606.3|1603.3|1606.1|1603.1|1606.3|1603.3|1606.1|1603.1|55
1757328900000|2025-09-08 10:55:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|32
1757329200000|2025-09-08 11:00:00|1606.3|1603.3|1606.1|1603.1|1607.1|1604.1|1605.7|1602.7|173
1757329500000|2025-09-08 11:05:00|1605.7|1602.7|1605.1|1602.1|1606.1|1603.1|1604.7|1601.7|46
1757329800000|2025-09-08 11:10:00|1605.7|1602.7|1606.1|1603.1|1606.1|1603.1|1605.7|1602.7|58
1757330100000|2025-09-08 11:15:00|1606.3|1603.3|1605.1|1602.1|1606.3|1603.3|1604.7|1601.7|158
1757330400000|2025-09-08 11:20:00|1605.2|1602.2|1606.4|1603.4|1606.4|1603.4|1605.2|1602.2|134
1757330700000|2025-09-08 11:25:00|1607.2|1604.2|1608.4|1605.4|1608.4|1605.4|1607.2|1604.2|81
1757331000000|2025-09-08 11:30:00|1607.8|1604.8|1607.4|1604.4|1607.8|1604.8|1607.2|1604.2|197
1757331300000|2025-09-08 11:35:00|1607.2|1604.2|1604.4|1601.4|1607.2|1604.2|1604.2|1601.2|387
1757331600000|2025-09-08 11:40:00|1605.2|1602.2|1604.4|1601.4|1605.2|1602.2|1604.4|1601.4|86
1757331900000|2025-09-08 11:45:00|1604.2|1601.2|1605.4|1602.4|1606.2|1603.2|1603.4|1600.4|470
1757332200000|2025-09-08 11:50:00|1604.8|1601.8|1606.8|1603.8|1607.2|1604.2|1604.8|1601.8|322
1757332500000|2025-09-08 11:55:00|1606.4|1603.4|1606.3|1603.3|1606.8|1603.8|1605.8|1602.8|224
1757332800000|2025-09-08 12:00:00|1606.2|1603.2|1605.4|1602.4|1606.4|1603.4|1605.2|1602.2|181
1757333100000|2025-09-08 12:05:00|1606.4|1603.4|1606.4|1603.4|1607.2|1604.2|1606.4|1603.4|257
1757333400000|2025-09-08 12:10:00|1605.4|1602.4|1603.2|1600.2|1605.4|1602.4|1602.4|1599.4|735
1757333700000|2025-09-08 12:15:00|1602.8|1599.8|1601.4|1598.4|1602.8|1599.8|1601.2|1598.2|1479
1757334000000|2025-09-08 12:20:00|1601.2|1598.2|1600.4|1597.4|1601.2|1598.2|1600.4|1597.4|290
1757334300000|2025-09-08 12:25:00|1599.8|1596.8|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|598
1757334600000|2025-09-08 12:30:00|1600.2|1597.2|1599.4|1596.4|1600.2|1597.2|1599.4|1596.4|390
1757334900000|2025-09-08 12:35:00|1600.4|1597.4|1606.4|1603.4|1606.4|1603.4|1600.4|1597.4|662
1757335200000|2025-09-08 12:40:00|1607.2|1604.2|1608.4|1605.4|1608.8|1605.8|1605.4|1602.4|557
1757335500000|2025-09-08 12:45:00|1609.4|1606.4|1608.4|1605.4|1609.4|1606.4|1607.4|1604.4|459
1757335800000|2025-09-08 12:50:00|1607.4|1604.4|1611.4|1608.4|1613.3|1610.3|1607.4|1604.4|358
1757336100000|2025-09-08 12:55:00|1612.4|1609.4|1611.4|1608.4|1614.4|1611.4|1611.2|1608.2|538
1757336400000|2025-09-08 13:00:00|1610.8|1607.8|1611.6|1608.6|1612.6|1609.6|1610.4|1607.4|930
1757336700000|2025-09-08 13:05:00|1612.4|1609.4|1606.6|1603.6|1612.4|1609.4|1606.6|1603.6|433
1757337000000|2025-09-08 13:10:00|1607|1604|1605.4|1602.4|1609.6|1606.6|1605.4|1602.4|434
1757337300000|2025-09-08 13:15:00|1606.4|1603.4|1604.4|1601.4|1606.4|1603.4|1603.4|1600.4|178
1757337600000|2025-09-08 13:20:00|1604.2|1601.2|1603.4|1600.4|1604.2|1601.2|1603.4|1600.4|102
1757337900000|2025-09-08 13:25:00|1603.2|1600.2|1601.2|1598.2|1603.2|1600.2|1601.2|1598.2|709
1757338200000|2025-09-08 13:30:00|1601|1598|1596.8|1593.8|1601|1598|1596.6|1593.6|974
1757338500000|2025-09-08 13:35:00|1596.6|1593.6|1597.8|1594.8|1598|1595|1595.8|1592.8|1314
1757338800000|2025-09-08 13:40:00|1597.4|1594.4|1597|1594|1598.2|1595.2|1597|1594|611
1757339100000|2025-09-08 13:45:00|1596.2|1593.2|1595.2|1592.2|1596.2|1593.2|1595.2|1592.2|311
1757339400000|2025-09-08 13:50:00|1594.6|1591.6|1592|1589|1594.6|1591.6|1592|1589|977
1757339700000|2025-09-08 13:55:00|1590.2|1587.2|1593|1590|1593.8|1590.8|1589|1586|897
1757340000000|2025-09-08 14:00:00|1593.4|1590.4|1594.8|1591.8|1595|1592|1591.9|1588.9|447
1757340300000|2025-09-08 14:05:00|1594.4|1591.4|1594|1591|1596|1593|1593|1590|560
1757340600000|2025-09-08 14:10:00|1595|1592|1595.8|1592.8|1597|1594|1593.8|1590.8|478
1757340900000|2025-09-08 14:15:00|1596|1593|1596|1593|1597|1594|1595|1592|416
1757341200000|2025-09-08 14:20:00|1595|1592|1593|1590|1596|1593|1593|1590|898
1757341500000|2025-09-08 14:25:00|1594|1591|1591|1588|1594|1591|1591|1588|607
1757341800000|2025-09-08 14:30:00|1591.8|1588.8|1590|1587|1591.8|1588.8|1589.8|1586.8|868
1757342100000|2025-09-08 14:35:00|1590.8|1587.8|1591|1588|1591|1588|1589.8|1586.8|504
1757342400000|2025-09-08 14:40:00|1591.8|1588.8|1598|1595|1599|1596|1591.8|1588.8|578
1757342700000|2025-09-08 14:45:00|1597.9|1594.9|1601.8|1598.8|1601.8|1598.8|1597.8|1594.8|400
1757343000000|2025-09-08 14:50:00|1602|1599|1602.8|1599.8|1602.8|1599.8|1600.4|1597.4|413
1757343300000|2025-09-08 14:55:00|1603|1600|1601.8|1598.8|1604|1601|1600.2|1597.2|682
1757343600000|2025-09-08 15:00:00|1602.6|1599.6|1603.7|1600.7|1605.7|1602.7|1601.7|1598.7|596
1757343900000|2025-09-08 15:05:00|1604.9|1601.9|1607.7|1604.7|1607.9|1604.9|1604.9|1601.9|362
1757344200000|2025-09-08 15:10:00|1607.3|1604.3|1612.7|1609.7|1614.3|1611.3|1607.3|1604.3|590
1757344500000|2025-09-08 15:15:00|1612.3|1609.3|1612.5|1609.5|1612.7|1609.7|1610.5|1607.5|477
1757344800000|2025-09-08 15:20:00|1611.7|1608.7|1612.3|1609.3|1612.5|1609.5|1610.9|1607.9|611
1757345100000|2025-09-08 15:25:00|1611.5|1608.5|1612.5|1609.5|1613.9|1610.9|1611.5|1608.5|447
1757345400000|2025-09-08 15:30:00|1612.9|1609.9|1612.5|1609.5|1614.5|1611.5|1612.5|1609.5|1018
1757345700000|2025-09-08 15:35:00|1612.1|1609.1|1613.7|1610.7|1613.7|1610.7|1611.7|1608.7|208
1757346000000|2025-09-08 15:40:00|1614.5|1611.5|1613.7|1610.7|1615.5|1612.5|1613.5|1610.5|205
1757346300000|2025-09-08 15:45:00|1613.5|1610.5|1613.5|1610.5|1613.7|1610.7|1612.5|1609.5|141
1757346600000|2025-09-08 15:50:00|1613.7|1610.7|1612.7|1609.7|1613.7|1610.7|1611.7|1608.7|142
1757346900000|2025-09-08 15:55:00|1612.5|1609.5|1613.5|1610.5|1613.5|1610.5|1611.5|1608.5|310
1757347200000|2025-09-08 16:00:00|1612.7|1609.7|1613.5|1610.5|1613.7|1610.7|1612.7|1609.7|284
1757347500000|2025-09-08 16:05:00|1612.5|1609.5|1618.5|1615.5|1618.7|1615.7|1612.5|1609.5|1014
1757347800000|2025-09-08 16:10:00|1618.7|1615.7|1616.7|1613.7|1619.7|1616.7|1616.7|1613.7|291
1757348100000|2025-09-08 16:15:00|1616.5|1613.5|1613.7|1610.7|1616.5|1613.5|1613.7|1610.7|186
1757348400000|2025-09-08 16:20:00|1614.5|1611.5|1611.5|1608.5|1614.5|1611.5|1611.4|1608.4|303
1757348700000|2025-09-08 16:25:00|1610.5|1607.5|1613.7|1610.7|1613.7|1610.7|1610.5|1607.5|1278
1757349000000|2025-09-08 16:30:00|1614.7|1611.7|1616.5|1613.5|1617.7|1614.7|1613.7|1610.7|354
1757349300000|2025-09-08 16:35:00|1616.6|1613.6|1618.7|1615.7|1618.7|1615.7|1616.5|1613.5|963
1757349600000|2025-09-08 16:40:00|1618.9|1615.9|1615.7|1612.7|1619.9|1616.9|1613.7|1610.7|958
1757349900000|2025-09-08 16:45:00|1615.6|1612.6|1615.7|1612.7|1617.7|1614.7|1613.7|1610.7|2386
1757350200000|2025-09-08 16:50:00|1615.9|1612.9|1612.9|1609.9|1617.1|1614.1|1612.7|1609.7|4048
1757350500000|2025-09-08 16:55:00|1613.9|1610.9|1616|1613|1619.3|1616.3|1613.7|1610.7|3609
1757403000000|2025-09-09 07:30:00|1618.4|1615.4|1625.8|1622.8|1628.8|1625.8|1615.2|1612.2|790
1757403300000|2025-09-09 07:35:00|1625.9|1622.9|1623.3|1620.3|1626.7|1623.7|1623.3|1620.3|93
1757403600000|2025-09-09 07:40:00|1623.9|1620.9|1626.9|1623.9|1626.9|1623.9|1623.9|1620.9|271
1757403900000|2025-09-09 07:45:00|1624.9|1621.9|1624.1|1621.1|1627|1624|1623.1|1620.1|128
1757404200000|2025-09-09 07:50:00|1624.5|1621.5|1625.1|1622.1|1626.9|1623.9|1624.5|1621.5|123
1757404500000|2025-09-09 07:55:00|1625.5|1622.5|1627.1|1624.1|1627.1|1624.1|1625.5|1622.5|1147
1757404800000|2025-09-09 08:00:00|1627.7|1624.7|1626.7|1623.7|1628.1|1625.1|1626.1|1623.1|96
1757405100000|2025-09-09 08:05:00|1626.2|1623.2|1627.1|1624.1|1627.1|1624.1|1626.1|1623.1|30
1757405400000|2025-09-09 08:10:00|1626.3|1623.3|1627.1|1624.1|1628.3|1625.3|1625.9|1622.9|558
1757405700000|2025-09-09 08:15:00|1626.3|1623.3|1630.3|1627.3|1631.7|1628.7|1626.3|1623.3|156
1757406000000|2025-09-09 08:20:00|1631.1|1628.1|1631.3|1628.3|1632.3|1629.3|1630.3|1627.3|138
1757406300000|2025-09-09 08:25:00|1631.5|1628.5|1633.9|1630.9|1634.9|1631.9|1631.5|1628.5|693
1757406600000|2025-09-09 08:30:00|1634.4|1631.4|1633.3|1630.3|1634.4|1631.4|1632.5|1629.5|112
1757406900000|2025-09-09 08:35:00|1632.5|1629.5|1632.3|1629.3|1632.9|1629.9|1632.3|1629.3|68
1757407200000|2025-09-09 08:40:00|1632.9|1629.9|1633.9|1630.9|1634.3|1631.3|1632.5|1629.5|280
1757407500000|2025-09-09 08:45:00|1634.3|1631.3|1634.3|1631.3|1634.5|1631.5|1633.9|1630.9|158
1757407800000|2025-09-09 08:50:00|1633.9|1630.9|1635.3|1632.3|1635.3|1632.3|1633.9|1630.9|109
1757408100000|2025-09-09 08:55:00|1635.5|1632.5|1636.5|1633.5|1636.5|1633.5|1635.5|1632.5|205
1757408400000|2025-09-09 09:00:00|1635.5|1632.5|1636.4|1633.4|1636.5|1633.5|1635.3|1632.3|305
1757408700000|2025-09-09 09:05:00|1636.3|1633.3|1634.4|1631.4|1636.4|1633.4|1634.4|1631.4|185
1757409000000|2025-09-09 09:10:00|1634.5|1631.5|1636.5|1633.5|1636.5|1633.5|1634.4|1631.4|688
1757409300000|2025-09-09 09:15:00|1635.5|1632.5|1635.1|1632.1|1635.5|1632.5|1634.5|1631.5|131
1757409600000|2025-09-09 09:20:00|1635.5|1632.5|1633.5|1630.5|1635.5|1632.5|1633.1|1630.1|93
1757409900000|2025-09-09 09:25:00|1633.7|1630.7|1632|1629|1634.6|1631.6|1632|1629|201
1757410200000|2025-09-09 09:30:00|1631.6|1628.6|1631.6|1628.6|1632.5|1629.5|1631.6|1628.6|44
1757410500000|2025-09-09 09:35:00|1632|1629|1630.6|1627.6|1632.7|1629.7|1630.6|1627.6|831
1757410800000|2025-09-09 09:40:00|1630.7|1627.7|1632.6|1629.6|1632.7|1629.7|1630.7|1627.7|139
1757411100000|2025-09-09 09:45:00|1632.7|1629.7|1629.5|1626.5|1632.7|1629.7|1629.4|1626.4|1002
1757411400000|2025-09-09 09:50:00|1629.6|1626.6|1630.4|1627.4|1630.6|1627.6|1629.6|1626.6|51
1757411700000|2025-09-09 09:55:00|1631|1628|1630.4|1627.4|1631.4|1628.4|1630.4|1627.4|20
1757412000000|2025-09-09 10:00:00|1630.5|1627.5|1629.4|1626.4|1630.5|1627.5|1628.4|1625.4|32
1757412300000|2025-09-09 10:05:00|1630.4|1627.4|1630.4|1627.4|1630.4|1627.4|1629.4|1626.4|55
1757412600000|2025-09-09 10:10:00|1629.4|1626.4|1629.4|1626.4|1629.5|1626.5|1629.4|1626.4|127
1757412900000|2025-09-09 10:15:00|1629.5|1626.5|1631.4|1628.4|1631.4|1628.4|1629.4|1626.4|81
1757413200000|2025-09-09 10:20:00|1631.6|1628.6|1630.4|1627.4|1631.6|1628.6|1630.4|1627.4|256
1757413500000|2025-09-09 10:25:00|1630|1627|1631.6|1628.6|1631.6|1628.6|1630|1627|60
1757413800000|2025-09-09 10:30:00|1631.4|1628.4|1630.4|1627.4|1631.4|1628.4|1630|1627|67
1757414100000|2025-09-09 10:35:00|1630.6|1627.6|1631.6|1628.6|1632.6|1629.6|1630.6|1627.6|60
1757414400000|2025-09-09 10:40:00|1631|1628|1631.4|1628.4|1631.6|1628.6|1630.6|1627.6|152
1757414700000|2025-09-09 10:45:00|1630.6|1627.6|1631.6|1628.6|1631.6|1628.6|1630.6|1627.6|24
1757415000000|2025-09-09 10:50:00|1632|1629|1631.6|1628.6|1632.4|1629.4|1631.6|1628.6|60
1757415300000|2025-09-09 10:55:00|1632.1|1629.1|1632.6|1629.6|1632.6|1629.6|1632|1629|77
1757415600000|2025-09-09 11:00:00|1632.8|1629.8|1633.8|1630.8|1633.8|1630.8|1632.6|1629.6|807
1757415900000|2025-09-09 11:05:00|1634.8|1631.8|1638.2|1635.2|1638.2|1635.2|1634.8|1631.8|2306
1757416200000|2025-09-09 11:10:00|1638.6|1635.6|1637.2|1634.2|1639.2|1636.2|1637.2|1634.2|460
1757416500000|2025-09-09 11:15:00|1638|1635|1637.6|1634.6|1638.1|1635.1|1637.2|1634.2|142
1757416800000|2025-09-09 11:20:00|1637.2|1634.2|1634.2|1631.2|1637.6|1634.6|1634.2|1631.2|562
1757417100000|2025-09-09 11:25:00|1635.2|1632.2|1637|1634|1637|1634|1634|1631|1141
1757417400000|2025-09-09 11:30:00|1636|1633|1637|1634|1638.2|1635.2|1636|1633|899
1757417700000|2025-09-09 11:35:00|1637.4|1634.4|1638|1635|1638|1635|1636|1633|121
1757418000000|2025-09-09 11:40:00|1637|1634|1633.8|1630.8|1637.4|1634.4|1632.8|1629.8|499
1757418300000|2025-09-09 11:45:00|1632.8|1629.8|1633.2|1630.2|1633.8|1630.8|1631.8|1628.8|461
1757418600000|2025-09-09 11:50:00|1633.6|1630.6|1633.8|1630.8|1633.8|1630.8|1632.8|1629.8|98
1757418900000|2025-09-09 11:55:00|1634.8|1631.8|1633.8|1630.8|1634.8|1631.8|1633.8|1630.8|46
1757419200000|2025-09-09 12:00:00|1632.8|1629.8|1633.8|1630.8|1633.8|1630.8|1631.8|1628.8|346
1757419500000|2025-09-09 12:05:00|1632.8|1629.8|1629.6|1626.6|1634.8|1631.8|1629.6|1626.6|440
1757419800000|2025-09-09 12:10:00|1630.4|1627.4|1628.6|1625.6|1631.6|1628.6|1627.6|1624.6|1084
1757420100000|2025-09-09 12:15:00|1627.6|1624.6|1629.6|1626.6|1629.6|1626.6|1627.6|1624.6|192
1757420400000|2025-09-09 12:20:00|1628.6|1625.6|1628.6|1625.6|1629.4|1626.4|1627.6|1624.6|260
1757420700000|2025-09-09 12:25:00|1629.4|1626.4|1630.6|1627.6|1630.6|1627.6|1628.8|1625.8|647
1757421000000|2025-09-09 12:30:00|||||||||208
1757421300000|2025-09-09 12:35:00|1629.6|1626.6|1628.6|1625.6|1629.6|1626.6|1628.4|1625.4|272
1757421600000|2025-09-09 12:40:00|1629.4|1626.4|1624.5|1621.5|1629.6|1626.6|1624.5|1621.5|709
1757421900000|2025-09-09 12:45:00|1624.4|1621.4|1623.5|1620.5|1625.5|1622.5|1623.3|1620.3|400
1757422200000|2025-09-09 12:50:00|1624.3|1621.3|1622.5|1619.5|1624.5|1621.5|1622.5|1619.5|439
1757422500000|2025-09-09 12:55:00|1622.3|1619.3|1622.5|1619.5|1622.5|1619.5|1622.3|1619.3|232
1757422800000|2025-09-09 13:00:00|1623.5|1620.5|1626.5|1623.5|1626.5|1623.5|1621.5|1618.5|403
1757423100000|2025-09-09 13:05:00|1626.3|1623.3|1624.3|1621.3|1626.3|1623.3|1623.3|1620.3|426
1757423400000|2025-09-09 13:10:00|1625.3|1622.3|1627.3|1624.3|1627.3|1624.3|1624.3|1621.3|413
1757423700000|2025-09-09 13:15:00|1627.7|1624.7|1624.3|1621.3|1629.5|1626.5|1623.7|1620.7|1371
1757424000000|2025-09-09 13:20:00|1624.1|1621.1|1624.3|1621.3|1625.1|1622.1|1623.1|1620.1|263
1757424300000|2025-09-09 13:25:00|1625.2|1622.2|1624.3|1621.3|1625.3|1622.3|1624.3|1621.3|109
1757424600000|2025-09-09 13:30:00|1624.2|1621.2|1624.3|1621.3|1625.3|1622.3|1623.3|1620.3|443
1757424900000|2025-09-09 13:35:00|1625.1|1622.1|1627.3|1624.3|1628.3|1625.3|1624.7|1621.7|316
1757425200000|2025-09-09 13:40:00|1628.1|1625.1|1628.5|1625.5|1628.5|1625.5|1626.3|1623.3|1722
1757425500000|2025-09-09 13:45:00|1629.3|1626.3|1631.9|1628.9|1632.3|1629.3|1628.5|1625.5|3086
1757425800000|2025-09-09 13:50:00|1632.3|1629.3|1627.7|1624.7|1632.3|1629.3|1627.3|1624.3|2487
1757426100000|2025-09-09 13:55:00|1627.1|1624.1|1629.7|1626.7|1631.1|1628.1|1627.1|1624.1|344
1757426400000|2025-09-09 14:00:00|1630.1|1627.1|1629.1|1626.1|1630.1|1627.1|1627.7|1624.7|291
1757426700000|2025-09-09 14:05:00|1628.3|1625.3|1629.3|1626.3|1629.3|1626.3|1628.1|1625.1|253
1757427000000|2025-09-09 14:10:00|1629.1|1626.1|1629.3|1626.3|1629.3|1626.3|1628.1|1625.1|470
1757427300000|2025-09-09 14:15:00|1630.1|1627.1|1631.3|1628.3|1632.1|1629.1|1630.1|1627.1|664
1757427600000|2025-09-09 14:20:00|1631.1|1628.1|1632.1|1629.1|1633.1|1630.1|1630.1|1627.1|515
1757427900000|2025-09-09 14:25:00|1632.3|1629.3|1633.3|1630.3|1633.5|1630.5|1632.3|1629.3|832
1757428200000|2025-09-09 14:30:00|1633.5|1630.5|1633.3|1630.3|1634.3|1631.3|1633.3|1630.3|1002
1757428500000|2025-09-09 14:35:00|1633.5|1630.5|1632.3|1629.3|1634.3|1631.3|1631.3|1628.3|400
1757428800000|2025-09-09 14:40:00|1632.4|1629.4|1633.3|1630.3|1633.5|1630.5|1632.4|1629.4|447
1757429100000|2025-09-09 14:45:00|1632.5|1629.5|1631.3|1628.3|1632.5|1629.5|1631.3|1628.3|555
1757429400000|2025-09-09 14:50:00|1630.5|1627.5|1632.5|1629.5|1633.5|1630.5|1630.5|1627.5|591
1757429700000|2025-09-09 14:55:00|1633.5|1630.5|1633.5|1630.5|1634.3|1631.3|1633.5|1630.5|545
1757430000000|2025-09-09 15:00:00|1634.3|1631.3|1633.3|1630.3|1634.3|1631.3|1632.9|1629.9|441
1757430300000|2025-09-09 15:05:00|1632.5|1629.5|1633.5|1630.5|1633.5|1630.5|1632.5|1629.5|214
1757430600000|2025-09-09 15:10:00|1633.3|1630.3|1632.9|1629.9|1633.5|1630.5|1632.9|1629.9|338
1757430900000|2025-09-09 15:15:00|1632.5|1629.5|1633.5|1630.5|1633.5|1630.5|1632.3|1629.3|312
1757431200000|2025-09-09 15:20:00|1634.5|1631.5|1634.5|1631.5|1635.5|1632.5|1634.5|1631.5|332
1757431500000|2025-09-09 15:25:00|1633.9|1630.9|1634.5|1631.5|1635.3|1632.3|1633.9|1630.9|307
1757431800000|2025-09-09 15:30:00|1635.3|1632.3|1634.5|1631.5|1635.3|1632.3|1634.3|1631.3|481
1757432100000|2025-09-09 15:35:00|1635.3|1632.3|1635.5|1632.5|1635.5|1632.5|1634.5|1631.5|912
1757432400000|2025-09-09 15:40:00|1635.9|1632.9|1635.3|1632.3|1635.9|1632.9|1635.3|1632.3|292
1757432700000|2025-09-09 15:45:00|1635.5|1632.5|1633.5|1630.5|1635.5|1632.5|1633.5|1630.5|338
1757433000000|2025-09-09 15:50:00|1633.9|1630.9|1634.5|1631.5|1635.5|1632.5|1633.9|1630.9|430
1757433300000|2025-09-09 15:55:00|1634.9|1631.9|1634.4|1631.4|1635.4|1632.4|1633.5|1630.5|317
1757433600000|2025-09-09 16:00:00|1634.5|1631.5|1634.4|1631.4|1634.5|1631.5|1634.4|1631.4|199
1757433900000|2025-09-09 16:05:00|1634.5|1631.5|1635.5|1632.5|1635.5|1632.5|1634.5|1631.5|490
1757434200000|2025-09-09 16:10:00|1635.4|1632.4|1636.4|1633.4|1636.4|1633.4|1635.4|1632.4|274
1757434500000|2025-09-09 16:15:00|1635.5|1632.5|1636.5|1633.5|1636.5|1633.5|1635.5|1632.5|235
1757434800000|2025-09-09 16:20:00|1636.7|1633.7|1637.6|1634.6|1638|1635|1636.7|1633.7|400
1757435100000|2025-09-09 16:25:00|1638|1635|1635.6|1632.6|1638.6|1635.6|1635.6|1632.6|865
1757435400000|2025-09-09 16:30:00|1636.4|1633.4|1636.6|1633.6|1636.6|1633.6|1635.4|1632.4|626
1757435700000|2025-09-09 16:35:00|1635.2|1632.2|1634.2|1631.2|1635.2|1632.2|1634.2|1631.2|4065
1757436000000|2025-09-09 16:40:00|1634.1|1631.1|1636|1633|1637|1634|1634|1631|2463
1757436300000|2025-09-09 16:45:00|1636.4|1633.4|1636.8|1633.8|1638|1635|1635.9|1632.9|862
1757436600000|2025-09-09 16:50:00|1637|1634|1639|1636|1639|1636|1636.6|1633.6|5504
1757436900000|2025-09-09 16:55:00|1638.8|1635.8|1638|1635|1640.8|1637.8|1637.8|1634.8|1301
1757489400000|2025-09-10 07:30:00|1642.3|1639.3|1634.2|1631.2|1644.4|1641.4|1634.2|1631.2|1152
1757489700000|2025-09-10 07:35:00|1635.2|1632.2|1630.2|1627.2|1635.2|1632.2|1630.2|1627.2|452
1757490000000|2025-09-10 07:40:00|1630.4|1627.4|1627.9|1624.9|1630.4|1627.4|1625.8|1622.8|315
1757490300000|2025-09-10 07:45:00|1629.9|1626.9|1632.3|1629.3|1632.3|1629.3|1629.3|1626.3|368
1757490600000|2025-09-10 07:50:00|1632.7|1629.7|1634.2|1631.2|1634.3|1631.3|1632.3|1629.3|138
1757490900000|2025-09-10 07:55:00|1634.1|1631.1|1635.2|1632.2|1635.7|1632.7|1633.7|1630.7|93
1757491200000|2025-09-10 08:00:00|1635.3|1632.3|1637.7|1634.7|1637.7|1634.7|1635.1|1632.1|177
1757491500000|2025-09-10 08:05:00|1637.1|1634.1|1637.1|1634.1|1639.1|1636.1|1636.3|1633.3|159
1757491800000|2025-09-10 08:10:00|1637.2|1634.2|1637.1|1634.1|1637.3|1634.3|1636.7|1633.7|88
1757492100000|2025-09-10 08:15:00|1637.3|1634.3|1638.7|1635.7|1638.7|1635.7|1637.3|1634.3|63
1757492400000|2025-09-10 08:20:00|1639.1|1636.1|1642.1|1639.1|1642.6|1639.6|1639.1|1636.1|78
1757492700000|2025-09-10 08:25:00|1642.3|1639.3|1642.1|1639.1|1643.1|1640.1|1642.1|1639.1|73
1757493000000|2025-09-10 08:30:00|1642.3|1639.3|1642.1|1639.1|1642.7|1639.7|1642.1|1639.1|33
1757493300000|2025-09-10 08:35:00|1642.3|1639.3|1642.1|1639.1|1642.3|1639.3|1642.1|1639.1|24
1757493600000|2025-09-10 08:40:00|1642.7|1639.7|1644.3|1641.3|1645.7|1642.7|1642.7|1639.7|173
1757493900000|2025-09-10 08:45:00|1644.7|1641.7|1645.3|1642.3|1645.5|1642.5|1644.3|1641.3|608
1757494200000|2025-09-10 08:50:00|1644.5|1641.5|1644.3|1641.3|1644.5|1641.5|1643.7|1640.7|311
1757494500000|2025-09-10 08:55:00|1644.7|1641.7|1645.1|1642.1|1645.2|1642.2|1643.3|1640.3|90
1757494800000|2025-09-10 09:00:00|1645.2|1642.2|1645.3|1642.3|1645.7|1642.7|1644.7|1641.7|51
1757495100000|2025-09-10 09:05:00|1646.3|1643.3|1647.3|1644.3|1647.3|1644.3|1645.3|1642.3|746
1757495400000|2025-09-10 09:10:00|1646.9|1643.9|1646.3|1643.3|1647.3|1644.3|1646.3|1643.3|29
1757495700000|2025-09-10 09:15:00|1647.3|1644.3|1647.3|1644.3|1647.3|1644.3|1647.3|1644.3|24
1757496000000|2025-09-10 09:20:00|1646.5|1643.5|1645.5|1642.5|1646.9|1643.9|1645.5|1642.5|90
1757496300000|2025-09-10 09:25:00|1645.9|1642.9|1646.3|1643.3|1646.3|1643.3|1645.4|1642.4|47
1757496600000|2025-09-10 09:30:00|1646.4|1643.4|1647.3|1644.3|1647.3|1644.3|1646.3|1643.3|275
1757496900000|2025-09-10 09:35:00|1648.3|1645.3|1646.9|1643.9|1648.3|1645.3|1646.9|1643.9|104
1757497200000|2025-09-10 09:40:00|1647.3|1644.3|1644.3|1641.3|1647.3|1644.3|1644.3|1641.3|99
1757497500000|2025-09-10 09:45:00|1643.9|1640.9|1642.1|1639.1|1645.3|1642.3|1642.1|1639.1|112
1757497800000|2025-09-10 09:50:00|1642.3|1639.3|1644.1|1641.1|1644.1|1641.1|1642.2|1639.2|38
1757498100000|2025-09-10 09:55:00|1644.3|1641.3|1644.1|1641.1|1644.3|1641.3|1643.7|1640.7|17
1757498400000|2025-09-10 10:00:00|1642.1|1639.1|1641.1|1638.1|1642.1|1639.1|1641.1|1638.1|47
1757498700000|2025-09-10 10:05:00|1642.1|1639.1|1642.1|1639.1|1642.1|1639.1|1641.1|1638.1|24
1757499000000|2025-09-10 10:10:00|1641.6|1638.6|1642.1|1639.1|1642.1|1639.1|1641.1|1638.1|54
1757499300000|2025-09-10 10:15:00|1641|1638|1640|1637|1641|1638|1638.1|1635.1|392
1757499600000|2025-09-10 10:20:00|1640.6|1637.6|1640.1|1637.1|1640.6|1637.6|1639.1|1636.1|29
1757499900000|2025-09-10 10:25:00|1640|1637|1641.6|1638.6|1641.6|1638.6|1640|1637|17
1757500200000|2025-09-10 10:30:00|1641|1638|1641|1638|1641.2|1638.2|1640|1637|127
1757500500000|2025-09-10 10:35:00|1640.6|1637.6|1641|1638|1641.2|1638.2|1640.6|1637.6|30
1757500800000|2025-09-10 10:40:00|1641.1|1638.1|1643|1640|1643|1640|1641|1638|31
1757501100000|2025-09-10 10:45:00|1642.6|1639.6|1645.2|1642.2|1646.2|1643.2|1642.6|1639.6|120
1757501400000|2025-09-10 10:50:00|1644.2|1641.2|1644.2|1641.2|1645.3|1642.3|1644.2|1641.2|217
1757501700000|2025-09-10 10:55:00|1644.3|1641.3|1645.2|1642.2|1645.3|1642.3|1644.2|1641.2|57
1757502000000|2025-09-10 11:00:00|1645.3|1642.3|1647.3|1644.3|1648.3|1645.3|1645.3|1642.3|668
1757502300000|2025-09-10 11:05:00|1647.4|1644.4|1647.4|1644.4|1647.8|1644.8|1647.2|1644.2|63
1757502600000|2025-09-10 11:10:00|1647.8|1644.8|1646.2|1643.2|1648.4|1645.4|1646.2|1643.2|181
1757502900000|2025-09-10 11:15:00|1645.4|1642.4|1647.2|1644.2|1647.2|1644.2|1645.4|1642.4|31
1757503200000|2025-09-10 11:20:00|1646.2|1643.2|1645.4|1642.4|1646.4|1643.4|1644.4|1641.4|189
1757503500000|2025-09-10 11:25:00|1645.2|1642.2|1645.8|1642.8|1646.2|1643.2|1645.2|1642.2|64
1757503800000|2025-09-10 11:30:00|1646.2|1643.2|1645.2|1642.2|1647.2|1644.2|1645.2|1642.2|92
1757504100000|2025-09-10 11:35:00|1644.8|1641.8|1644.2|1641.2|1645.2|1642.2|1644.2|1641.2|133
1757504400000|2025-09-10 11:40:00|1644.7|1641.7|1644.2|1641.2|1644.7|1641.7|1644.2|1641.2|26
1757504700000|2025-09-10 11:45:00|1644.8|1641.8|1644.2|1641.2|1644.8|1641.8|1644.2|1641.2|46
1757505000000|2025-09-10 11:50:00|1644.3|1641.3|1644.2|1641.2|1645|1642|1643.2|1640.2|188
1757505300000|2025-09-10 11:55:00|1644.3|1641.3|1647.4|1644.4|1648.8|1645.8|1644.3|1641.3|413
1757505600000|2025-09-10 12:00:00|1646.4|1643.4|1645.4|1642.4|1646.4|1643.4|1642.2|1639.2|316
1757505900000|2025-09-10 12:05:00|1645.2|1642.2|1647.2|1644.2|1647.2|1644.2|1645.2|1642.2|114
1757506200000|2025-09-10 12:10:00|1647.4|1644.4|1648.4|1645.4|1649.4|1646.4|1645.6|1642.6|982
1757506500000|2025-09-10 12:15:00|1647.4|1644.4|1644.4|1641.4|1648.4|1645.4|1644.4|1641.4|311
1757506800000|2025-09-10 12:20:00|1644.6|1641.6|1646|1643|1646.6|1643.6|1644.6|1641.6|318
1757507100000|2025-09-10 12:25:00|1646.4|1643.4|1646.4|1643.4|1647.4|1644.4|1646.4|1643.4|239
1757507400000|2025-09-10 12:30:00|1646.6|1643.6|1648.4|1645.4|1648.6|1645.6|1645.4|1642.4|1241
1757507700000|2025-09-10 12:35:00|1647.6|1644.6|1647.4|1644.4|1648.4|1645.4|1647|1644|193
1757508000000|2025-09-10 12:40:00|1647.5|1644.5|1648.6|1645.6|1649|1646|1647.4|1644.4|139
1757508300000|2025-09-10 12:45:00|1647.5|1644.5|1645.4|1642.4|1647.6|1644.6|1645.4|1642.4|185
1757508600000|2025-09-10 12:50:00|1645.6|1642.6|1641|1638|1646.4|1643.4|1641|1638|246
1757508900000|2025-09-10 12:55:00|1641.4|1638.4|1640.4|1637.4|1641.5|1638.5|1640.4|1637.4|146
1757509200000|2025-09-10 13:00:00|1640.5|1637.5|1640.2|1637.2|1641.4|1638.4|1639.2|1636.2|426
1757509500000|2025-09-10 13:05:00|1640.3|1637.3|1640.2|1637.2|1641.4|1638.4|1640.2|1637.2|160
1757509800000|2025-09-10 13:10:00|1640.4|1637.4|1643.4|1640.4|1644.2|1641.2|1640.4|1637.4|100
1757510100000|2025-09-10 13:15:00|1643.2|1640.2|1642.2|1639.2|1643.2|1640.2|1641.4|1638.4|145
1757510400000|2025-09-10 13:20:00|1642.3|1639.3|1642.2|1639.2|1642.3|1639.3|1642.2|1639.2|182
1757510700000|2025-09-10 13:25:00|1641.2|1638.2|1639.2|1636.2|1641.3|1638.3|1639.2|1636.2|221
1757511000000|2025-09-10 13:30:00|1638.2|1635.2|1639.2|1636.2|1639.3|1636.3|1636.8|1633.8|698
1757511300000|2025-09-10 13:35:00|1639.4|1636.4|1640.2|1637.2|1641.2|1638.2|1639.4|1636.4|324
1757511600000|2025-09-10 13:40:00|1641.2|1638.2|1641.3|1638.3|1642.3|1639.3|1641.2|1638.2|108
1757511900000|2025-09-10 13:45:00|1640.4|1637.4|1640.4|1637.4|1642.4|1639.4|1639.9|1636.9|626
1757512200000|2025-09-10 13:50:00|1641.4|1638.4|1641.6|1638.6|1643.4|1640.4|1641.4|1638.4|861
1757512500000|2025-09-10 13:55:00|1642|1639|1640.4|1637.4|1642.4|1639.4|1640.3|1637.3|498
1757512800000|2025-09-10 14:00:00|1639.4|1636.4|1637.4|1634.4|1639.4|1636.4|1636.3|1633.3|218
1757513100000|2025-09-10 14:05:00|1638.3|1635.3|1637.3|1634.3|1638.4|1635.4|1636.9|1633.9|234
1757513400000|2025-09-10 14:10:00|1637.4|1634.4|1637.9|1634.9|1638.4|1635.4|1635.4|1632.4|507
1757513700000|2025-09-10 14:15:00|1638.3|1635.3|1639.4|1636.4|1640.4|1637.4|1637.9|1634.9|742
1757514000000|2025-09-10 14:20:00|1638.3|1635.3|1638.3|1635.3|1638.4|1635.4|1637.3|1634.3|168
1757514300000|2025-09-10 14:25:00|1639.3|1636.3|1641.3|1638.3|1641.3|1638.3|1639.3|1636.3|160
1757514600000|2025-09-10 14:30:00|1641.1|1638.1|1641.3|1638.3|1641.3|1638.3|1640.3|1637.3|258
1757514900000|2025-09-10 14:35:00|1641.9|1638.9|1638.3|1635.3|1641.9|1638.9|1638.3|1635.3|370
1757515200000|2025-09-10 14:40:00|1638.8|1635.8|1640.3|1637.3|1640.3|1637.3|1638.3|1635.3|149
1757515500000|2025-09-10 14:45:00|1639.3|1636.3|1641.3|1638.3|1641.3|1638.3|1639.3|1636.3|211
1757515800000|2025-09-10 14:50:00|1642.3|1639.3|1642.3|1639.3|1643.3|1640.3|1641.3|1638.3|550
1757516100000|2025-09-10 14:55:00|1643.1|1640.1|1643.5|1640.5|1643.9|1640.9|1642.3|1639.3|302
1757516400000|2025-09-10 15:00:00|1643.9|1640.9|1644.3|1641.3|1645.3|1642.3|1643.5|1640.5|365
1757516700000|2025-09-10 15:05:00|1643.5|1640.5|1645.3|1642.3|1645.3|1642.3|1641.5|1638.5|310
1757517000000|2025-09-10 15:10:00|1644.3|1641.3|1644.3|1641.3|1644.3|1641.3|1644.3|1641.3|206
1757517300000|2025-09-10 15:15:00|1644.4|1641.4|1647.5|1644.5|1647.5|1644.5|1644.3|1641.3|859
1757517600000|2025-09-10 15:20:00|1647.7|1644.7|1648.7|1645.7|1649.1|1646.1|1647.7|1644.7|389
1757517900000|2025-09-10 15:25:00|1649.5|1646.5|1649.7|1646.7|1649.7|1646.7|1649.5|1646.5|439
1757518200000|2025-09-10 15:30:00|1649.5|1646.5|1648.6|1645.6|1649.6|1646.6|1647.7|1644.7|682
1757518500000|2025-09-10 15:35:00|1648.7|1645.7|1647.7|1644.7|1648.7|1645.7|1647.7|1644.7|387
1757518800000|2025-09-10 15:40:00|1647.1|1644.1|1647.7|1644.7|1647.7|1644.7|1646.7|1643.7|1019
1757519100000|2025-09-10 15:45:00|1646.7|1643.7|1647.7|1644.7|1647.7|1644.7|1646.7|1643.7|527
1757519400000|2025-09-10 15:50:00|1648.7|1645.7|1648.7|1645.7|1649.7|1646.7|1648.7|1645.7|541
1757519700000|2025-09-10 15:55:00|1649.1|1646.1|1648.8|1645.8|1649.7|1646.7|1648.7|1645.7|549
1757520000000|2025-09-10 16:00:00|1649.7|1646.7|1649.7|1646.7|1650.7|1647.7|1649.3|1646.3|1190
1757520300000|2025-09-10 16:05:00|1648.9|1645.9|1649.9|1646.9|1649.9|1646.9|1647.7|1644.7|445
1757520600000|2025-09-10 16:10:00|1649.8|1646.8|1649.9|1646.9|1649.9|1646.9|1649.7|1646.7|399
1757520900000|2025-09-10 16:15:00|1649.7|1646.7|1649.9|1646.9|1650.9|1647.9|1649.7|1646.7|594
1757521200000|2025-09-10 16:20:00|1650.3|1647.3|1649.9|1646.9|1650.7|1647.7|1649.9|1646.9|533
1757521500000|2025-09-10 16:25:00|1649.7|1646.7|1649.9|1646.9|1650.7|1647.7|1649.7|1646.7|546
1757521800000|2025-09-10 16:30:00|1650.8|1647.8|1652.9|1649.9|1653|1650|1650|1647|601
1757522100000|2025-09-10 16:35:00|1652.5|1649.5|1652|1649|1654|1651|1652|1649|639
1757522400000|2025-09-10 16:40:00|1652.5|1649.5|1653|1650|1654|1651|1652.5|1649.5|698
1757522700000|2025-09-10 16:45:00|1653.5|1650.5|1650.3|1647.3|1653.9|1650.9|1649.7|1646.7|1577
1757523000000|2025-09-10 16:50:00|1649.9|1646.9|1645.7|1642.7|1649.9|1646.9|1645.7|1642.7|4774
1757523300000|2025-09-10 16:55:00|1646.2|1643.2|1643.5|1640.5|1646.2|1643.2|1643.5|1640.5|2107
1757575800000|2025-09-11 07:30:00|1645.5|1642.5|1642.1|1639.1|1646.1|1643.1|1641|1638|897
1757576100000|2025-09-11 07:35:00|1642.3|1639.3|1644|1641|1645.1|1642.1|1642.3|1639.3|131
1757576400000|2025-09-11 07:40:00|1644.1|1641.1|1645.1|1642.1|1646.1|1643.1|1644|1641|92
1757576700000|2025-09-11 07:45:00|1646.1|1643.1|1647.1|1644.1|1648|1645|1644.1|1641.1|222
1757577000000|2025-09-11 07:50:00|1646.1|1643.1|1646.1|1643.1|1646.1|1643.1|1645.1|1642.1|50
1757577300000|2025-09-11 07:55:00|1645.7|1642.7|1646.3|1643.3|1647.3|1644.3|1645.1|1642.1|166
1757577600000|2025-09-11 08:00:00|1647.1|1644.1|1649.3|1646.3|1649.3|1646.3|1647.1|1644.1|137
1757577900000|2025-09-11 08:05:00|1650.3|1647.3|1649.3|1646.3|1650.3|1647.3|1649.3|1646.3|146
1757578200000|2025-09-11 08:10:00|1648.3|1645.3|1645.1|1642.1|1648.3|1645.3|1645.1|1642.1|53
1757578500000|2025-09-11 08:15:00|1644.7|1641.7|1645.3|1642.3|1645.3|1642.3|1642.1|1639.1|188
1757578800000|2025-09-11 08:20:00|1646.1|1643.1|1644.1|1641.1|1646.2|1643.2|1643.3|1640.3|85
1757579100000|2025-09-11 08:25:00|1643.3|1640.3|1642.7|1639.7|1643.3|1640.3|1642.3|1639.3|79
1757579400000|2025-09-11 08:30:00|1642.3|1639.3|1643.3|1640.3|1643.3|1640.3|1641.3|1638.3|58
1757579700000|2025-09-11 08:35:00|1642.7|1639.7|1643.7|1640.7|1645.3|1642.3|1642.7|1639.7|347
1757580000000|2025-09-11 08:40:00|1643.3|1640.3|1645.3|1642.3|1645.3|1642.3|1643.3|1640.3|50
1757580300000|2025-09-11 08:45:00|1645.8|1642.8|1647.3|1644.3|1647.3|1644.3|1645.7|1642.7|68
1757580600000|2025-09-11 08:50:00|1648.2|1645.2|1644.3|1641.3|1648.3|1645.3|1644.3|1641.3|74
1757580900000|2025-09-11 08:55:00|1644.2|1641.2|1645.3|1642.3|1645.3|1642.3|1643.3|1640.3|57
1757581200000|2025-09-11 09:00:00|1645.7|1642.7|1649.3|1646.3|1649.3|1646.3|1644.4|1641.4|142
1757581500000|2025-09-11 09:05:00|1648.9|1645.9|1649.8|1646.8|1650.3|1647.3|1647.8|1644.8|160
1757581800000|2025-09-11 09:10:00|1649.3|1646.3|1650.4|1647.4|1651.3|1648.3|1649.3|1646.3|499
1757582100000|2025-09-11 09:15:00|1650.5|1647.5|1650.3|1647.3|1650.9|1647.9|1649.9|1646.9|94
1757582400000|2025-09-11 09:20:00|1649.5|1646.5|1650.3|1647.3|1650.3|1647.3|1649.5|1646.5|62
1757582700000|2025-09-11 09:25:00|1649.4|1646.4|1650.3|1647.3|1650.3|1647.3|1649.4|1646.4|79
1757583000000|2025-09-11 09:30:00|1649.9|1646.9|1650.4|1647.4|1650.4|1647.4|1649.3|1646.3|41
1757583300000|2025-09-11 09:35:00|1650.5|1647.5|1648.5|1645.5|1651.5|1648.5|1648.5|1645.5|122
1757583600000|2025-09-11 09:40:00|1648.4|1645.4|1647.9|1644.9|1650.4|1647.4|1647.5|1644.5|129
1757583900000|2025-09-11 09:45:00|1647.5|1644.5|1648.4|1645.4|1648.5|1645.5|1647.4|1644.4|61
1757584200000|2025-09-11 09:50:00|1648.5|1645.5|1647.4|1644.4|1649.4|1646.4|1646.9|1643.9|246
1757584500000|2025-09-11 09:55:00|1647.5|1644.5|1646.9|1643.9|1648.4|1645.4|1646.4|1643.4|63
1757584800000|2025-09-11 10:00:00|1647.4|1644.4|1642.4|1639.4|1647.4|1644.4|1642.4|1639.4|111
1757585100000|2025-09-11 10:05:00|1641.3|1638.3|1643.4|1640.4|1643.9|1640.9|1641.3|1638.3|144
1757585400000|2025-09-11 10:10:00|1644.4|1641.4|1643.4|1640.4|1644.4|1641.4|1643.4|1640.4|105
1757585700000|2025-09-11 10:15:00|1643.5|1640.5|1641.4|1638.4|1644|1641|1641.4|1638.4|203
1757586000000|2025-09-11 10:20:00|1641.8|1638.8|1643.4|1640.4|1643.5|1640.5|1641.8|1638.8|65
1757586300000|2025-09-11 10:25:00|1644.2|1641.2|1646.4|1643.4|1646.4|1643.4|1644.2|1641.2|27
1757586600000|2025-09-11 10:30:00|1645.5|1642.5|1646.4|1643.4|1646.4|1643.4|1645.4|1642.4|37
1757586900000|2025-09-11 10:35:00|1646.5|1643.5|1649|1646|1649.4|1646.4|1646.4|1643.4|184
1757587200000|2025-09-11 10:40:00|1648.6|1645.6|1647|1644|1648.6|1645.6|1646.4|1643.4|592
1757587500000|2025-09-11 10:45:00|1646.6|1643.6|1647.6|1644.6|1647.6|1644.6|1646.6|1643.6|73
1757587800000|2025-09-11 10:50:00|1648|1645|1645.4|1642.4|1648|1645|1645.4|1642.4|43
1757588100000|2025-09-11 10:55:00|1645.5|1642.5|1644.4|1641.4|1645.5|1642.5|1644.4|1641.4|74
1757588400000|2025-09-11 11:00:00|1645.2|1642.2|1645.4|1642.4|1646.4|1643.4|1644.6|1641.6|103
1757588700000|2025-09-11 11:05:00|1645|1642|1642.8|1639.8|1645.4|1642.4|1642.3|1639.3|711
1757589000000|2025-09-11 11:10:00|1643.2|1640.2|1643.4|1640.4|1643.9|1640.9|1642.4|1639.4|38
1757589300000|2025-09-11 11:15:00|1644.4|1641.4|1643.4|1640.4|1644.4|1641.4|1643.4|1640.4|24
1757589600000|2025-09-11 11:20:00|1643.2|1640.2|1640.8|1637.8|1643.2|1640.2|1640.4|1637.4|49
1757589900000|2025-09-11 11:25:00|1641.2|1638.2|1641.4|1638.4|1642.8|1639.8|1641.2|1638.2|88
1757590200000|2025-09-11 11:30:00|1642.4|1639.4|1646|1643|1646.5|1643.5|1642.4|1639.4|358
1757590500000|2025-09-11 11:35:00|1645.6|1642.6|1646.4|1643.4|1646.4|1643.4|1645.6|1642.6|87
1757590800000|2025-09-11 11:40:00|1645.6|1642.6|1646.4|1643.4|1646.4|1643.4|1645.6|1642.6|68
1757591100000|2025-09-11 11:45:00|1645.6|1642.6|1644.6|1641.6|1646.5|1643.5|1644.5|1641.5|86
1757591400000|2025-09-11 11:50:00|1645|1642|1645|1642|1646.4|1643.4|1644.6|1641.6|65
1757591700000|2025-09-11 11:55:00|1645.4|1642.4|1644.4|1641.4|1645.4|1642.4|1644.4|1641.4|115
1757592000000|2025-09-11 12:00:00|1645.4|1642.4|1642.6|1639.6|1645.6|1642.6|1642.5|1639.5|198
1757592300000|2025-09-11 12:05:00|1643.4|1640.4|1642.4|1639.4|1643.4|1640.4|1641.4|1638.4|149
1757592600000|2025-09-11 12:10:00|1642.6|1639.6|1644|1641|1644|1641|1642.4|1639.4|315
1757592900000|2025-09-11 12:15:00|1643.9|1640.9|1641.4|1638.4|1644.4|1641.4|1640.6|1637.6|230
1757593200000|2025-09-11 12:20:00|1642.4|1639.4|1638.6|1635.6|1642.6|1639.6|1637.4|1634.4|247
1757593500000|2025-09-11 12:25:00|1638.5|1635.5|1637.6|1634.6|1640.4|1637.4|1637.6|1634.6|206
1757593800000|2025-09-11 12:30:00|1637.5|1634.5|1637|1634|1639|1636|1636.6|1633.6|341
1757594100000|2025-09-11 12:35:00|1637.6|1634.6|1639.8|1636.8|1640.2|1637.2|1637.4|1634.4|875
1757594400000|2025-09-11 12:40:00|1639.9|1636.9|1640.9|1637.9|1641.9|1638.9|1638.8|1635.8|1975
1757594700000|2025-09-11 12:45:00|1640.4|1637.4|1638.8|1635.8|1640.9|1637.9|1637.8|1634.8|1905
1757595000000|2025-09-11 12:50:00|1638.6|1635.6|1637.2|1634.2|1638.6|1635.6|1635.7|1632.7|276
1757595300000|2025-09-11 12:55:00|1637.6|1634.6|1636.6|1633.6|1637.6|1634.6|1634.7|1631.7|301
1757595600000|2025-09-11 13:00:00|1636.8|1633.8|1633.5|1630.5|1636.8|1633.8|1632.6|1629.6|722
1757595900000|2025-09-11 13:05:00|1633|1630|1633.3|1630.3|1634.3|1631.3|1632.5|1629.5|740
1757596200000|2025-09-11 13:10:00|1632.5|1629.5|1631.5|1628.5|1633.5|1630.5|1630.5|1627.5|528
1757596500000|2025-09-11 13:15:00|1632|1629|1631.5|1628.5|1633.6|1630.6|1631.5|1628.5|262
1757596800000|2025-09-11 13:20:00|1630.5|1627.5|1630.3|1627.3|1630.5|1627.5|1629.3|1626.3|860
1757597100000|2025-09-11 13:25:00|1630.5|1627.5|1631.5|1628.5|1633.6|1630.6|1630.3|1627.3|1066
1757597400000|2025-09-11 13:30:00|1630.6|1627.6|1630.5|1627.5|1631.5|1628.5|1629.3|1626.3|1352
1757597700000|2025-09-11 13:35:00|1630.3|1627.3|1628.3|1625.3|1630.3|1627.3|1628.3|1625.3|515
1757598000000|2025-09-11 13:40:00|1628.5|1625.5|1632.5|1629.5|1633.6|1630.6|1628.4|1625.4|378
1757598300000|2025-09-11 13:45:00|1631.6|1628.6|1633.5|1630.5|1633.5|1630.5|1631.5|1628.5|146
1757598600000|2025-09-11 13:50:00|1633.6|1630.6|1632.5|1629.5|1633.6|1630.6|1632.3|1629.3|196
1757598900000|2025-09-11 13:55:00|1631.5|1628.5|1632.3|1629.3|1633.3|1630.3|1631.2|1628.2|1627
1757599200000|2025-09-11 14:00:00|1631.3|1628.3|1629.3|1626.3|1632.3|1629.3|1629.3|1626.3|260
1757599500000|2025-09-11 14:05:00|1629.9|1626.9|1631.3|1628.3|1631.3|1628.3|1629.3|1626.3|247
1757599800000|2025-09-11 14:10:00|||||||||145
1757600100000|2025-09-11 14:15:00|1632.3|1629.3|1630.2|1627.2|1632.3|1629.3|1629.2|1626.2|705
1757600400000|2025-09-11 14:20:00|1630.3|1627.3|1631.2|1628.2|1631.2|1628.2|1630.2|1627.2|371
1757600700000|2025-09-11 14:25:00|1630.2|1627.2|1630.2|1627.2|1630.7|1627.7|1630.2|1627.2|294
1757601000000|2025-09-11 14:30:00|1630.3|1627.3|1629.7|1626.7|1630.3|1627.3|1629.2|1626.2|620
1757601300000|2025-09-11 14:35:00|1630.2|1627.2|1630.2|1627.2|1630.7|1627.7|1629.2|1626.2|292
1757601600000|2025-09-11 14:40:00|1631.2|1628.2|1631.2|1628.2|1632.2|1629.2|1628.2|1625.2|388
1757601900000|2025-09-11 14:45:00|1631.3|1628.3|1631.2|1628.2|1631.3|1628.3|1630.2|1627.2|228
1757602200000|2025-09-11 14:50:00|1631.7|1628.7|1637.5|1634.5|1638.3|1635.3|1631.3|1628.3|1569
1757602500000|2025-09-11 14:55:00|1637.3|1634.3|1636.3|1633.3|1637.9|1634.9|1636.3|1633.3|487
1757602800000|2025-09-11 15:00:00|1636.8|1633.8|1637.2|1634.2|1637.3|1634.3|1636.3|1633.3|347
1757603100000|2025-09-11 15:05:00|1636.2|1633.2|1636.2|1633.2|1636.2|1633.2|1636.2|1633.2|157
1757603400000|2025-09-11 15:10:00|1636.3|1633.3|1637.2|1634.2|1638.2|1635.2|1636.2|1633.2|294
1757603700000|2025-09-11 15:15:00|1636.3|1633.3|1638.2|1635.2|1638.2|1635.2|1636.2|1633.2|231
1757604000000|2025-09-11 15:20:00|1638.3|1635.3|1638.2|1635.2|1639.2|1636.2|1638.2|1635.2|325
1757604300000|2025-09-11 15:25:00|1637.4|1634.4|1638.2|1635.2|1638.2|1635.2|1637.2|1634.2|244
1757604600000|2025-09-11 15:30:00|1638.7|1635.7|1639.2|1636.2|1639.2|1636.2|1638.7|1635.7|310
1757604900000|2025-09-11 15:35:00|1640.2|1637.2|1640.3|1637.3|1640.4|1637.4|1639.2|1636.2|467
1757605200000|2025-09-11 15:40:00|1640.2|1637.2|1639.2|1636.2|1640.3|1637.3|1638.2|1635.2|361
1757605500000|2025-09-11 15:45:00|1638.2|1635.2|1638.2|1635.2|1638.3|1635.3|1638.2|1635.2|344
1757605800000|2025-09-11 15:50:00|1637.2|1634.2|1638.2|1635.2|1638.2|1635.2|1637|1634|607
1757606100000|2025-09-11 15:55:00|1638.6|1635.6|1638.2|1635.2|1639.6|1636.6|1638.2|1635.2|170
1757606400000|2025-09-11 16:00:00|1638.1|1635.1|1639.2|1636.2|1639.2|1636.2|1638.1|1635.1|187
1757606700000|2025-09-11 16:05:00|1639.1|1636.1|1639.2|1636.2|1639.6|1636.6|1639.1|1636.1|116
1757607000000|2025-09-11 16:10:00|1638.2|1635.2|1639.1|1636.1|1639.2|1636.2|1638.2|1635.2|271
1757607300000|2025-09-11 16:15:00|1639.2|1636.2|1640|1637|1640.2|1637.2|1639|1636|241
1757607600000|2025-09-11 16:20:00|1640.2|1637.2|1640.2|1637.2|1641.1|1638.1|1639.1|1636.1|447
1757607900000|2025-09-11 16:25:00|1641.2|1638.2|1643.1|1640.1|1644.4|1641.4|1641.2|1638.2|1738
1757608200000|2025-09-11 16:30:00|1643.2|1640.2|1643.8|1640.8|1644.8|1641.8|1643.2|1640.2|396
1757608500000|2025-09-11 16:35:00|1643.4|1640.4|1644.2|1641.2|1644.2|1641.2|1642.2|1639.2|2009
1757608800000|2025-09-11 16:40:00|1643.8|1640.8|1643.2|1640.2|1643.8|1640.8|1643.2|1640.2|386
1757609100000|2025-09-11 16:45:00|1644.2|1641.2|1641.1|1638.1|1644.2|1641.2|1641.1|1638.1|860
1757609400000|2025-09-11 16:50:00|1641|1638|1638.9|1635.9|1641.9|1638.9|1638.9|1635.9|7042
1757609700000|2025-09-11 16:55:00|1639.7|1636.7|1637.7|1634.7|1639.9|1636.9|1636.7|1633.7|1248
1757662200000|2025-09-12 07:30:00|1639|1636|1639|1636|1639.2|1636.2|1636|1633|640
1757662500000|2025-09-12 07:35:00|1639.9|1636.9|1640.2|1637.2|1640.2|1637.2|1637.6|1634.6|759
1757662800000|2025-09-12 07:40:00|1641.2|1638.2|1640.2|1637.2|1641.2|1638.2|1640.2|1637.2|24
1757663100000|2025-09-12 07:45:00|1639.6|1636.6|1637.2|1634.2|1639.8|1636.8|1635.7|1632.7|116
1757663400000|2025-09-12 07:50:00|1637.3|1634.3|1636.2|1633.2|1637.3|1634.3|1635.8|1632.8|37
1757663700000|2025-09-12 07:55:00|1636.3|1633.3|1638.4|1635.4|1638.4|1635.4|1636.2|1633.2|105
1757664000000|2025-09-12 08:00:00|1639.3|1636.3|1639.3|1636.3|1640.3|1637.3|1639.3|1636.3|54
1757664300000|2025-09-12 08:05:00|1639.2|1636.2|1640.8|1637.8|1642.4|1639.4|1639.2|1636.2|200
1757664600000|2025-09-12 08:10:00|1640.4|1637.4|1637.8|1634.8|1640.8|1637.8|1637.8|1634.8|55
1757664900000|2025-09-12 08:15:00|1638.2|1635.2|1636.2|1633.2|1638.2|1635.2|1636.2|1633.2|34
1757665200000|2025-09-12 08:20:00|1635.8|1632.8|1635.2|1632.2|1635.8|1632.8|1635.2|1632.2|54
1757665500000|2025-09-12 08:25:00|1634.8|1631.8|1633.2|1630.2|1634.8|1631.8|1632.4|1629.4|130
1757665800000|2025-09-12 08:30:00|1634.2|1631.2|1633.8|1630.8|1634.2|1631.2|1633.4|1630.4|18
1757666100000|2025-09-12 08:35:00|1633.4|1630.4|1634.8|1631.8|1635.2|1632.2|1633.4|1630.4|26
1757666400000|2025-09-12 08:40:00|1634.4|1631.4|1634.2|1631.2|1635.2|1632.2|1634.2|1631.2|79
1757666700000|2025-09-12 08:45:00|1633.2|1630.2|1635.2|1632.2|1635.2|1632.2|1633.2|1630.2|29
1757667000000|2025-09-12 08:50:00|1635.3|1632.3|1635.3|1632.3|1635.4|1632.4|1635.2|1632.2|37
1757667300000|2025-09-12 08:55:00|1635.2|1632.2|1637.8|1634.8|1637.8|1634.8|1635.2|1632.2|26
1757667600000|2025-09-12 09:00:00|1638.2|1635.2|1637.2|1634.2|1638.2|1635.2|1637.2|1634.2|69
1757667900000|2025-09-12 09:05:00|1637.4|1634.4|1636.3|1633.3|1637.4|1634.4|1636.2|1633.2|68
1757668200000|2025-09-12 09:10:00|1636.2|1633.2|1636.2|1633.2|1636.2|1633.2|1635.2|1632.2|24
1757668500000|2025-09-12 09:15:00|1636.1|1633.1|1632.2|1629.2|1636.1|1633.1|1631.2|1628.2|1106
1757668800000|2025-09-12 09:20:00|1632.1|1629.1|1632.1|1629.1|1632.2|1629.2|1631.2|1628.2|86
1757669100000|2025-09-12 09:25:00|1632.2|1629.2|1632.2|1629.2|1632.2|1629.2|1632.1|1629.1|31
1757669400000|2025-09-12 09:30:00|1633.1|1630.1|1633.2|1630.2|1634.2|1631.2|1632.2|1629.2|160
1757669700000|2025-09-12 09:35:00|1632.7|1629.7|1631.2|1628.2|1632.7|1629.7|1631.2|1628.2|211
1757670000000|2025-09-12 09:40:00|1631.7|1628.7|1633.7|1630.7|1634.2|1631.2|1631.7|1628.7|122
1757670300000|2025-09-12 09:45:00|1633.2|1630.2|1634.3|1631.3|1634.3|1631.3|1633.2|1630.2|86
1757670600000|2025-09-12 09:50:00|1635.3|1632.3|1636.1|1633.1|1636.3|1633.3|1635.3|1632.3|43
1757670900000|2025-09-12 09:55:00|1636.2|1633.2|1636.7|1633.7|1636.7|1633.7|1635.3|1632.3|482
1757671200000|2025-09-12 10:00:00|1636.3|1633.3|1633.3|1630.3|1636.3|1633.3|1633.3|1630.3|608
1757671500000|2025-09-12 10:05:00|1633.1|1630.1|1631.3|1628.3|1633.2|1630.2|1631.3|1628.3|36
1757671800000|2025-09-12 10:10:00|1631.7|1628.7|1629.3|1626.3|1631.7|1628.7|1628.3|1625.3|128
1757672100000|2025-09-12 10:15:00|1629.7|1626.7|1629.3|1626.3|1631.3|1628.3|1628.8|1625.8|70
1757672400000|2025-09-12 10:20:00|1629.4|1626.4|1629.4|1626.4|1629.4|1626.4|1629.4|1626.4|61
1757672700000|2025-09-12 10:25:00|1629.8|1626.8|1629.4|1626.4|1630.3|1627.3|1629.3|1626.3|64
1757673000000|2025-09-12 10:30:00|1629.3|1626.3|1633.3|1630.3|1633.3|1630.3|1629.3|1626.3|172
1757673300000|2025-09-12 10:35:00|1633.4|1630.4|1633.3|1630.3|1633.9|1630.9|1633.3|1630.3|21
1757673600000|2025-09-12 10:40:00|1632.4|1629.4|1633.4|1630.4|1633.4|1630.4|1632.3|1629.3|12
1757673900000|2025-09-12 10:45:00|1633.3|1630.3|1632.4|1629.4|1633.3|1630.3|1632.3|1629.3|36
1757674200000|2025-09-12 10:50:00|1632.3|1629.3|1630.3|1627.3|1632.3|1629.3|1630.3|1627.3|122
1757674500000|2025-09-12 10:55:00|1630.4|1627.4|1630.3|1627.3|1632.3|1629.3|1630.3|1627.3|286
1757674800000|2025-09-12 11:00:00|1630.4|1627.4|1631.3|1628.3|1632.3|1629.3|1630.3|1627.3|196
1757675100000|2025-09-12 11:05:00|1631.1|1628.1|1630.3|1627.3|1631.1|1628.1|1630.2|1627.2|40
1757675400000|2025-09-12 11:10:00|1630.7|1627.7|1629.3|1626.3|1631.1|1628.1|1628.3|1625.3|89
1757675700000|2025-09-12 11:15:00|1629.2|1626.2|1629.3|1626.3|1629.3|1626.3|1628.3|1625.3|110
1757676000000|2025-09-12 11:20:00|1630.1|1627.1|1630.3|1627.3|1630.7|1627.7|1630.1|1627.1|43
1757676300000|2025-09-12 11:25:00|||||||||18
1757676600000|2025-09-12 11:30:00|1630.1|1627.1|1628.1|1625.1|1630.1|1627.1|1628.1|1625.1|160
1757676900000|2025-09-12 11:35:00|1628.3|1625.3|1629.4|1626.4|1629.5|1626.5|1628.1|1625.1|434
1757677200000|2025-09-12 11:40:00|1628.3|1625.3|1628.3|1625.3|1628.8|1625.8|1628.3|1625.3|187
1757677500000|2025-09-12 11:45:00|1627.8|1624.8|1627.2|1624.2|1627.8|1624.8|1626.9|1623.9|319
1757677800000|2025-09-12 11:50:00|1628.2|1625.2|1629.2|1626.2|1630.3|1627.3|1628.2|1625.2|97
1757678100000|2025-09-12 11:55:00|1629|1626|1628.2|1625.2|1629|1626|1627.2|1624.2|43
1757678400000|2025-09-12 12:00:00|1627.7|1624.7|1629.2|1626.2|1630.2|1627.2|1627.2|1624.2|153
1757678700000|2025-09-12 12:05:00|1628.2|1625.2|1628.7|1625.7|1630.2|1627.2|1628.2|1625.2|230
1757679000000|2025-09-12 12:10:00|1629.2|1626.2|1629.2|1626.2|1633.2|1630.2|1628.2|1625.2|270
1757679300000|2025-09-12 12:15:00|1628.7|1625.7|1629.3|1626.3|1630.2|1627.2|1628.7|1625.7|379
1757679600000|2025-09-12 12:20:00|1629.8|1626.8|1629.2|1626.2|1630.2|1627.2|1629.2|1626.2|108
1757679900000|2025-09-12 12:25:00|1628.3|1625.3|1632.3|1629.3|1632.3|1629.3|1628.3|1625.3|439
1757680200000|2025-09-12 12:30:00|1632.5|1629.5|1628.3|1625.3|1633.3|1630.3|1628.3|1625.3|795
1757680500000|2025-09-12 12:35:00|1629.3|1626.3|1629.3|1626.3|1630.2|1627.2|1628.3|1625.3|347
1757680800000|2025-09-12 12:40:00|1630.2|1627.2|1629.5|1626.5|1632.3|1629.3|1629.5|1626.5|458
1757681100000|2025-09-12 12:45:00|1629.3|1626.3|1628.3|1625.3|1629.3|1626.3|1628.3|1625.3|503
1757681400000|2025-09-12 12:50:00|1628.2|1625.2|1628.2|1625.2|1629.2|1626.2|1628.2|1625.2|329
1757681700000|2025-09-12 12:55:00|1628.3|1625.3|1630.3|1627.3|1630.5|1627.5|1628.3|1625.3|801
1757682000000|2025-09-12 13:00:00|1629.3|1626.3|1631.5|1628.5|1631.5|1628.5|1629.3|1626.3|1215
1757682300000|2025-09-12 13:05:00|1633.4|1630.4|1634.5|1631.5|1635.5|1632.5|1633.4|1630.4|250
1757682600000|2025-09-12 13:10:00|1633.4|1630.4|1635.4|1632.4|1635.4|1632.4|1633.4|1630.4|358
1757682900000|2025-09-12 13:15:00|1634.5|1631.5|1635.4|1632.4|1635.4|1632.4|1634.5|1631.5|151
1757683200000|2025-09-12 13:20:00|1634.4|1631.4|1634.4|1631.4|1634.9|1631.9|1634.4|1631.4|125
1757683500000|2025-09-12 13:25:00|1634|1631|1633.2|1630.2|1634.2|1631.2|1633.2|1630.2|1172
1757683800000|2025-09-12 13:30:00|1632.8|1629.8|1634.2|1631.2|1634.2|1631.2|1632.8|1629.8|1053
1757684100000|2025-09-12 13:35:00|1633.4|1630.4|1634.2|1631.2|1636.1|1633.1|1633.2|1630.2|230
1757684400000|2025-09-12 13:40:00|1635.2|1632.2|1634.2|1631.2|1635.2|1632.2|1634.2|1631.2|233
1757684700000|2025-09-12 13:45:00|1633.2|1630.2|1632.2|1629.2|1633.8|1630.8|1631.2|1628.2|239
1757685000000|2025-09-12 13:50:00|1632.4|1629.4|1633.2|1630.2|1634.2|1631.2|1632.2|1629.2|316
1757685300000|2025-09-12 13:55:00|1632.4|1629.4|1634.2|1631.2|1635.2|1632.2|1632.3|1629.3|333
1757685600000|2025-09-12 14:00:00|1633.8|1630.8|1634.2|1631.2|1634.2|1631.2|1633.4|1630.4|317
1757685900000|2025-09-12 14:05:00|1635.2|1632.2|1633.2|1630.2|1635.2|1632.2|1633.2|1630.2|412
1757686200000|2025-09-12 14:10:00|1633.4|1630.4|1636.2|1633.2|1636.2|1633.2|1633.2|1630.2|371
1757686500000|2025-09-12 14:15:00|1635.2|1632.2|1635.2|1632.2|1637.2|1634.2|1635.2|1632.2|353
1757686800000|2025-09-12 14:20:00|1635.4|1632.4|1636.2|1633.2|1637.2|1634.2|1635.4|1632.4|375
1757687100000|2025-09-12 14:25:00|1637.2|1634.2|1638.2|1635.2|1638.2|1635.2|1637.2|1634.2|359
1757687400000|2025-09-12 14:30:00|1638.4|1635.4|1637.2|1634.2|1638.4|1635.4|1636.2|1633.2|673
1757687700000|2025-09-12 14:35:00|1638.3|1635.3|1638.2|1635.2|1639.2|1636.2|1638.2|1635.2|300
1757688000000|2025-09-12 14:40:00|1638.1|1635.1|1637.2|1634.2|1638.1|1635.1|1636.2|1633.2|256
1757688300000|2025-09-12 14:45:00|1637.3|1634.3|1637.2|1634.2|1637.3|1634.3|1637.2|1634.2|1874
1757688600000|2025-09-12 14:50:00|1637.3|1634.3|1638.3|1635.3|1638.3|1635.3|1637.2|1634.2|310
1757688900000|2025-09-12 14:55:00|1638.4|1635.4|1640.1|1637.1|1641.3|1638.3|1638.2|1635.2|906
1757689200000|2025-09-12 15:00:00|1640.3|1637.3|1638.3|1635.3|1641.1|1638.1|1637.1|1634.1|1096
1757689500000|2025-09-12 15:05:00|1638.1|1635.1|1637.1|1634.1|1638.3|1635.3|1637.1|1634.1|217
1757689800000|2025-09-12 15:10:00|1636.3|1633.3|1637|1634|1637|1634|1635.1|1632.1|624
1757690100000|2025-09-12 15:15:00|1637.1|1634.1|1638|1635|1639|1636|1637.1|1634.1|222
1757690400000|2025-09-12 15:20:00|1637|1634|1639|1636|1639|1636|1637|1634|806
1757690700000|2025-09-12 15:25:00|1638|1635|1638|1635|1638|1635|1638|1635|382
1757691000000|2025-09-12 15:30:00|1637|1634|1638|1635|1638|1635|1637|1634|361
1757691300000|2025-09-12 15:35:00|1638.1|1635.1|1638.1|1635.1|1638.1|1635.1|1638.1|1635.1|295
1757691600000|2025-09-12 15:40:00|1638.3|1635.3|1638.1|1635.1|1640|1637|1638.1|1635.1|573
1757691900000|2025-09-12 15:45:00|||||||||451
1757692200000|2025-09-12 15:50:00|1639.1|1636.1|1640|1637|1640|1637|1639.1|1636.1|346
1757692500000|2025-09-12 15:55:00|1640.1|1637.1|1639.1|1636.1|1641|1638|1639.1|1636.1|444
1757692800000|2025-09-12 16:00:00|1639|1636|1640|1637|1640|1637|1639|1636|260
1757693100000|2025-09-12 16:05:00|1639.1|1636.1|1639.1|1636.1|1639.1|1636.1|1639.1|1636.1|342
1757693400000|2025-09-12 16:10:00|1640|1637|1642|1639|1642.1|1639.1|1640|1637|936
1757693700000|2025-09-12 16:15:00|1641.6|1638.6|1646.1|1643.1|1646.6|1643.6|1641.1|1638.1|2026
1757694000000|2025-09-12 16:20:00|1646.3|1643.3|1643.1|1640.1|1646.7|1643.7|1643.1|1640.1|590
1757694300000|2025-09-12 16:25:00|1643|1640|1643.1|1640.1|1643.1|1640.1|1642.1|1639.1|599
1757694600000|2025-09-12 16:30:00|1643|1640|1644|1641|1644|1641|1642|1639|562
1757694900000|2025-09-12 16:35:00|1643.5|1640.5|1644|1641|1644|1641|1643.4|1640.4|450
1757695200000|2025-09-12 16:40:00|1644.4|1641.4|1645|1642|1645|1642|1643|1640|432
1757695500000|2025-09-12 16:45:00|1644.8|1641.8|1644.8|1641.8|1646|1643|1644.8|1641.8|1477
1757695800000|2025-09-12 16:50:00|1643.8|1640.8|1640.7|1637.7|1647.8|1644.8|1640.7|1637.7|5669
1757696100000|2025-09-12 16:55:00|1640.8|1637.8|1643.3|1640.3|1644.3|1641.3|1640.7|1637.7|539
1757921400000|2025-09-15 07:30:00|1650.8|1647.8|1653.8|1650.8|1654.3|1651.3|1649.8|1646.8|784
1757921700000|2025-09-15 07:35:00|1654.7|1651.7|1655.6|1652.6|1655.6|1652.6|1654.2|1651.2|429
1757922000000|2025-09-15 07:40:00|1658.6|1655.6|1660.6|1657.6|1660.6|1657.6|1658.6|1655.6|108
1757922300000|2025-09-15 07:45:00|1660.7|1657.7|1659.6|1656.6|1663.8|1660.8|1659.6|1656.6|529
1757922600000|2025-09-15 07:50:00|1660.6|1657.6|1659.8|1656.8|1660.7|1657.7|1659.6|1656.6|57
1757922900000|2025-09-15 07:55:00|1660.7|1657.7|1661.7|1658.7|1662.2|1659.2|1659.7|1656.7|452
1757923200000|2025-09-15 08:00:00|1661.8|1658.8|1662.7|1659.7|1662.7|1659.7|1661.7|1658.7|88
1757923500000|2025-09-15 08:05:00|1661.7|1658.7|1661.7|1658.7|1661.7|1658.7|1660.7|1657.7|171
1757923800000|2025-09-15 08:10:00|1660.8|1657.8|1659.2|1656.2|1660.8|1657.8|1658.7|1655.7|200
1757924100000|2025-09-15 08:15:00|1658.8|1655.8|1659.7|1656.7|1659.8|1656.8|1658.7|1655.7|60
1757924400000|2025-09-15 08:20:00|1658.8|1655.8|1656.8|1653.8|1659.8|1656.8|1656.8|1653.8|365
1757924700000|2025-09-15 08:25:00|1656.9|1653.9|1655.9|1652.9|1656.9|1653.9|1655.8|1652.8|52
1757925000000|2025-09-15 08:30:00|1656.4|1653.4|1656.8|1653.8|1656.8|1653.8|1655.8|1652.8|230
1757925300000|2025-09-15 08:35:00|1655.9|1652.9|1655.9|1652.9|1656.9|1653.9|1655.8|1652.8|103
1757925600000|2025-09-15 08:40:00|1656.8|1653.8|1657.9|1654.9|1657.9|1654.9|1655.8|1652.8|68
1757925900000|2025-09-15 08:45:00|1658.8|1655.8|1660.8|1657.8|1660.8|1657.8|1658.8|1655.8|111
1757926200000|2025-09-15 08:50:00|1660.9|1657.9|1660.8|1657.8|1660.9|1657.9|1660.8|1657.8|38
1757926500000|2025-09-15 08:55:00|1659.8|1656.8|1660.8|1657.8|1660.8|1657.8|1659.8|1656.8|85
1757926800000|2025-09-15 09:00:00|1659.8|1656.8|1658.8|1655.8|1659.9|1656.9|1658.8|1655.8|50
1757927100000|2025-09-15 09:05:00|1657.8|1654.8|1656.8|1653.8|1657.8|1654.8|1656.8|1653.8|43
1757927400000|2025-09-15 09:10:00|1655.9|1652.9|1654.9|1651.9|1655.9|1652.9|1654.4|1651.4|30
1757927700000|2025-09-15 09:15:00|1655.4|1652.4|1653|1650|1655.4|1652.4|1651.5|1648.5|159
1757928000000|2025-09-15 09:20:00|1652.4|1649.4|1651.9|1648.9|1652.4|1649.4|1651|1648|62
1757928300000|2025-09-15 09:25:00|1652|1649|1654|1651|1654|1651|1652|1649|309
1757928600000|2025-09-15 09:30:00|1654.4|1651.4|1653|1650|1654.4|1651.4|1652.5|1649.5|40
1757928900000|2025-09-15 09:35:00|1652.4|1649.4|1654|1651|1654|1651|1652|1649|60
1757929200000|2025-09-15 09:40:00|1655|1652|1653.8|1650.8|1655.4|1652.4|1653.8|1650.8|143
1757929500000|2025-09-15 09:45:00|1653|1650|1653|1650|1653.9|1650.9|1652.8|1649.8|25
1757929800000|2025-09-15 09:50:00|1653.9|1650.9|1652|1649|1653.9|1650.9|1652|1649|18
1757930100000|2025-09-15 09:55:00|1652.8|1649.8|1652.8|1649.8|1653.4|1650.4|1652.4|1649.4|13
1757930400000|2025-09-15 10:00:00|1652.9|1649.9|1652|1649|1653|1650|1652|1649|15
1757930700000|2025-09-15 10:05:00|||||||||10
1757931000000|2025-09-15 10:10:00|1651|1648|1651.1|1648.1|1652|1649|1651|1648|32
1757931300000|2025-09-15 10:15:00|1652|1649|1649.9|1646.9|1652|1649|1649.9|1646.9|223
1757931600000|2025-09-15 10:20:00|1650|1647|1650|1647|1651|1648|1649.9|1646.9|43
1757931900000|2025-09-15 10:25:00|1649.9|1646.9|1649|1646|1649.9|1646.9|1649|1646|23
1757932200000|2025-09-15 10:30:00|1649.9|1646.9|1648.9|1645.9|1650|1647|1647.9|1644.9|1064
1757932500000|2025-09-15 10:35:00|1649|1646|1648.9|1645.9|1649|1646|1648.9|1645.9|110
1757932800000|2025-09-15 10:40:00|1648.7|1645.7|1646.9|1643.9|1648.7|1645.7|1646.9|1643.9|92
1757933100000|2025-09-15 10:45:00|1646|1643|1646.9|1643.9|1648|1645|1646|1643|35
1757933400000|2025-09-15 10:50:00|1646.4|1643.4|1646.4|1643.4|1646.9|1643.9|1646.4|1643.4|26
1757933700000|2025-09-15 10:55:00|1646.9|1643.9|1644.9|1641.9|1647|1644|1644.9|1641.9|105
1757934000000|2025-09-15 11:00:00|1645|1642|1646|1643|1646|1643|1645|1642|54
1757934300000|2025-09-15 11:05:00|1646.9|1643.9|1645.4|1642.4|1646.9|1643.9|1645|1642|109
1757934600000|2025-09-15 11:10:00|1645|1642|1646|1643|1647|1644|1644.9|1641.9|53
1757934900000|2025-09-15 11:15:00|1647|1644|1647|1644|1647|1644|1646|1643|24
1757935200000|2025-09-15 11:20:00|1646.9|1643.9|1649|1646|1649|1646|1646.9|1643.9|71
1757935500000|2025-09-15 11:25:00|1648.5|1645.5|1648|1645|1648.5|1645.5|1648|1645|35
1757935800000|2025-09-15 11:30:00|1647|1644|1647.9|1644.9|1648|1645|1647|1644|62
1757936100000|2025-09-15 11:35:00|1648|1645|1648|1645|1648|1645|1647.9|1644.9|31
1757936400000|2025-09-15 11:40:00|1648.9|1645.9|1649.9|1646.9|1651|1648|1648.9|1645.9|51
1757936700000|2025-09-15 11:45:00|1650|1647|1650|1647|1650|1647|1648|1645|41
1757937000000|2025-09-15 11:50:00|||||||||21
1757937300000|2025-09-15 11:55:00|1649.5|1646.5|1649|1646|1649.9|1646.9|1648.5|1645.5|27
1757937600000|2025-09-15 12:00:00|1648.9|1645.9|1650.9|1647.9|1652.9|1649.9|1648.5|1645.5|369
1757937900000|2025-09-15 12:05:00|1650.8|1647.8|1652.4|1649.4|1653.8|1650.8|1650.4|1647.4|193
1757938200000|2025-09-15 12:10:00|1653.2|1650.2|1658.9|1655.9|1658.9|1655.9|1653.2|1650.2|306
1757938500000|2025-09-15 12:15:00|1658.8|1655.8|1661.8|1658.8|1661.8|1658.8|1657.9|1654.9|962
1757938800000|2025-09-15 12:20:00|1661.4|1658.4|1657.9|1654.9|1661.4|1658.4|1657.9|1654.9|347
1757939100000|2025-09-15 12:25:00|1656.9|1653.9|1656.8|1653.8|1657.8|1654.8|1654.9|1651.9|195
1757939400000|2025-09-15 12:30:00|1655.8|1652.8|1656.8|1653.8|1656.9|1653.9|1654.9|1651.9|210
1757939700000|2025-09-15 12:35:00|1656.9|1653.9|1657.8|1654.8|1657.9|1654.9|1654.9|1651.9|175
1757940000000|2025-09-15 12:40:00|1657.9|1654.9|1654.9|1651.9|1657.9|1654.9|1653.9|1650.9|1252
1757940300000|2025-09-15 12:45:00|1655.9|1652.9|1655.9|1652.9|1656.4|1653.4|1654.9|1651.9|414
1757940600000|2025-09-15 12:50:00|1656.9|1653.9|1656.9|1653.9|1657.9|1654.9|1655.9|1652.9|363
1757940900000|2025-09-15 12:55:00|1657.8|1654.8|1658.9|1655.9|1659.8|1656.8|1657.8|1654.8|843
1757941200000|2025-09-15 13:00:00|1659.9|1656.9|1661.4|1658.4|1661.8|1658.8|1659.9|1656.9|349
1757941500000|2025-09-15 13:05:00|1660.9|1657.9|1661|1658|1661.8|1658.8|1659.4|1656.4|159
1757941800000|2025-09-15 13:10:00|1660.9|1657.9|1661|1658|1661|1658|1660.9|1657.9|280
1757942100000|2025-09-15 13:15:00|1660.8|1657.8|1660.8|1657.8|1661.8|1658.8|1660|1657|112
1757942400000|2025-09-15 13:20:00|1660.4|1657.4|1661.8|1658.8|1661.8|1658.8|1660|1657|386
1757942700000|2025-09-15 13:25:00|1662|1659|1662.8|1659.8|1662.8|1659.8|1661.8|1658.8|374
1757943000000|2025-09-15 13:30:00|1662|1659|1661.8|1658.8|1662.8|1659.8|1659.8|1656.8|268
1757943300000|2025-09-15 13:35:00|1660.8|1657.8|1661.8|1658.8|1661.8|1658.8|1659.8|1656.8|185
1757943600000|2025-09-15 13:40:00|1661|1658|1658|1655|1661|1658|1657.8|1654.8|234
1757943900000|2025-09-15 13:45:00|1658.8|1655.8|1660|1657|1660|1657|1657.8|1654.8|535
1757944200000|2025-09-15 13:50:00|1660.9|1657.9|1660.9|1657.9|1660.9|1657.9|1660|1657|73
1757944500000|2025-09-15 13:55:00|1659.9|1656.9|1661.1|1658.1|1661.1|1658.1|1659|1656|513
1757944800000|2025-09-15 14:00:00|1662|1659|1662|1659|1662|1659|1662|1659|115
1757945100000|2025-09-15 14:05:00|1661.1|1658.1|1662|1659|1662|1659|1660.1|1657.1|682
1757945400000|2025-09-15 14:10:00|||||||||153
1757945700000|2025-09-15 14:15:00|1661.5|1658.5|1664|1661|1664|1661|1661|1658|290
1757946000000|2025-09-15 14:20:00|1663.1|1660.1|1672.1|1669.1|1675.1|1672.1|1663.1|1660.1|3962
1757946300000|2025-09-15 14:25:00|1671.2|1668.2|1675.2|1672.2|1675.2|1672.2|1671.2|1668.2|1698
1757946600000|2025-09-15 14:30:00|1674.4|1671.4|1673.2|1670.2|1674.4|1671.4|1672.2|1669.2|324
1757946900000|2025-09-15 14:35:00|1674.1|1671.1|1671.1|1668.1|1674.7|1671.7|1671.1|1668.1|388
1757947200000|2025-09-15 14:40:00|1671.2|1668.2|1674.1|1671.1|1674.1|1671.1|1671.2|1668.2|256
1757947500000|2025-09-15 14:45:00|1674.4|1671.4|1678|1675|1678.1|1675.1|1674.4|1671.4|1187
1757947800000|2025-09-15 14:50:00|1677.8|1674.8|1675.8|1672.8|1677.9|1674.9|1675.8|1672.8|1198
1757948100000|2025-09-15 14:55:00|1674.9|1671.9|1674.8|1671.8|1674.9|1671.9|1674.8|1671.8|718
1757948400000|2025-09-15 15:00:00|1675.8|1672.8|1674.8|1671.8|1676.3|1673.3|1674.8|1671.8|314
1757948700000|2025-09-15 15:05:00|1673.9|1670.9|1672.8|1669.8|1673.9|1670.9|1672.8|1669.8|240
1757949000000|2025-09-15 15:10:00|1672.9|1669.9|1672.8|1669.8|1673.8|1670.8|1671.8|1668.8|1373
1757949300000|2025-09-15 15:15:00|1672.9|1669.9|1670.9|1667.9|1672.9|1669.9|1670.8|1667.8|257
1757949600000|2025-09-15 15:20:00|1670.8|1667.8|1671.8|1668.8|1671.9|1668.9|1667.8|1664.8|1939
1757949900000|2025-09-15 15:25:00|1671.9|1668.9|1670.8|1667.8|1672.8|1669.8|1670.8|1667.8|199
1757950200000|2025-09-15 15:30:00|1668.9|1665.9|1669.8|1666.8|1669.8|1666.8|1668.8|1665.8|201
1757950500000|2025-09-15 15:35:00|1668.8|1665.8|1669.8|1666.8|1670.8|1667.8|1668.8|1665.8|316
1757950800000|2025-09-15 15:40:00|1669.3|1666.3|1670.8|1667.8|1670.8|1667.8|1668.9|1665.9|383
1757951100000|2025-09-15 15:45:00|1670.9|1667.9|1670.8|1667.8|1671.4|1668.4|1670.8|1667.8|184
1757951400000|2025-09-15 15:50:00|1670.7|1667.7|1669.9|1666.9|1670.7|1667.7|1668.4|1665.4|414
1757951700000|2025-09-15 15:55:00|1669.8|1666.8|1670.8|1667.8|1670.8|1667.8|1668.8|1665.8|242
1757952000000|2025-09-15 16:00:00|1671.8|1668.8|1674.9|1671.9|1675.5|1672.5|1671.8|1668.8|2230
1757952300000|2025-09-15 16:05:00|1675|1672|1675.9|1672.9|1676.9|1673.9|1675|1672|1071
1757952600000|2025-09-15 16:10:00|||||||||39
1757952900000|2025-09-15 16:15:00|1676.1|1673.1|1674.9|1671.9|1677.9|1674.9|1673.9|1670.9|607
1757953200000|2025-09-15 16:20:00|1675|1672|1672.9|1669.9|1675|1672|1671.8|1668.8|693
1757953500000|2025-09-15 16:25:00|1673.9|1670.9|1674.1|1671.1|1674.4|1671.4|1673.8|1670.8|1561
1757953800000|2025-09-15 16:30:00|1674|1671|1668.9|1665.9|1675.1|1672.1|1668.9|1665.9|588
1757954100000|2025-09-15 16:35:00|1669.5|1666.5|1667.9|1664.9|1670.1|1667.1|1667.9|1664.9|316
1757954400000|2025-09-15 16:40:00|1666.9|1663.9|1667.8|1664.8|1667.9|1664.9|1665.9|1662.9|592
1757954700000|2025-09-15 16:45:00|1667.4|1664.4|1668.8|1665.8|1668.8|1665.8|1666.9|1663.9|300
1757955000000|2025-09-15 16:50:00|1669|1666|1664.2|1661.2|1669.8|1666.8|1664.2|1661.2|4422
1757955300000|2025-09-15 16:55:00|1662.6|1659.6|1659.8|1656.8|1663.3|1660.3|1659.3|1656.3|4324
1758007800000|2025-09-16 07:30:00|1658.2|1655.2|1659.8|1656.8|1660.2|1657.2|1651.2|1648.2|460
1758008100000|2025-09-16 07:35:00|1660.7|1657.7|1660.7|1657.7|1661.7|1658.7|1660.7|1657.7|308
1758008400000|2025-09-16 07:40:00|1659.7|1656.7|1657.7|1654.7|1659.7|1656.7|1656.7|1653.7|344
1758008700000|2025-09-16 07:45:00|1657.8|1654.8|1660.9|1657.9|1663.1|1660.1|1656.8|1653.8|2885
1758009000000|2025-09-16 07:50:00|1661.4|1658.4|1656.6|1653.6|1661.4|1658.4|1655.2|1652.2|2336
1758009300000|2025-09-16 07:55:00|1657.1|1654.1|1660|1657|1661.8|1658.8|1655.2|1652.2|556
1758009600000|2025-09-16 08:00:00|1660.8|1657.8|1663.9|1660.9|1664|1661|1660.8|1657.8|241
1758009900000|2025-09-16 08:05:00|1663.8|1660.8|1665|1662|1665|1662|1663.8|1660.8|609
1758010200000|2025-09-16 08:10:00|1664.1|1661.1|1664.9|1661.9|1665.9|1662.9|1664|1661|299
1758010500000|2025-09-16 08:15:00|1663.7|1660.7|1665.2|1662.2|1665.2|1662.2|1663.7|1660.7|478
1758010800000|2025-09-16 08:20:00|1665.3|1662.3|1660.7|1657.7|1665.3|1662.3|1660.7|1657.7|132
1758011100000|2025-09-16 08:25:00|1659.7|1656.7|1658.5|1655.5|1659.7|1656.7|1658.4|1655.4|822
1758011400000|2025-09-16 08:30:00|1659.4|1656.4|1659.3|1656.3|1659.5|1656.5|1658.3|1655.3|535
1758011700000|2025-09-16 08:35:00|1660.3|1657.3|1660.4|1657.4|1661.4|1658.4|1660.3|1657.3|81
1758012000000|2025-09-16 08:40:00|1660.9|1657.9|1661.3|1658.3|1661.4|1658.4|1660.9|1657.9|137
1758012300000|2025-09-16 08:45:00|1661.4|1658.4|1663.4|1660.4|1664.5|1661.5|1661.4|1658.4|128
1758012600000|2025-09-16 08:50:00|||||||||29
1758012900000|2025-09-16 08:55:00|1663.3|1660.3|1663.3|1660.3|1665.3|1662.3|1662.3|1659.3|312
1758013200000|2025-09-16 09:00:00|1663.4|1660.4|1663.3|1660.3|1663.4|1660.4|1663.3|1660.3|141
1758013500000|2025-09-16 09:05:00|1662.3|1659.3|1660.3|1657.3|1663.2|1660.2|1660.2|1657.2|141
1758013800000|2025-09-16 09:10:00|||||||||73
1758014100000|2025-09-16 09:15:00|1660.7|1657.7|1660.3|1657.3|1660.7|1657.7|1660.2|1657.2|35
1758014400000|2025-09-16 09:20:00|1660.2|1657.2|1660.3|1657.3|1660.3|1657.3|1659.3|1656.3|34
1758014700000|2025-09-16 09:25:00|1660.2|1657.2|1661.2|1658.2|1661.2|1658.2|1660.2|1657.2|20
1758015000000|2025-09-16 09:30:00|1663.2|1660.2|1663.2|1660.2|1664.3|1661.3|1663.2|1660.2|177
1758015300000|2025-09-16 09:35:00|1663.1|1660.1|1660|1657|1663.1|1660.1|1660|1657|123
1758015600000|2025-09-16 09:40:00|1660.1|1657.1|1659|1656|1661|1658|1659|1656|64
1758015900000|2025-09-16 09:45:00|1659.1|1656.1|1662.1|1659.1|1662.1|1659.1|1659|1656|185
1758016200000|2025-09-16 09:50:00|1662.2|1659.2|1663.1|1660.1|1663.1|1660.1|1662.1|1659.1|118
1758016500000|2025-09-16 09:55:00|1663.2|1660.2|1663.2|1660.2|1663.2|1660.2|1663.1|1660.1|40
1758016800000|2025-09-16 10:00:00|1663.1|1660.1|1663.1|1660.1|1663.2|1660.2|1662.2|1659.2|79
1758017100000|2025-09-16 10:05:00|1663.2|1660.2|1663.2|1660.2|1664.2|1661.2|1663.1|1660.1|19
1758017400000|2025-09-16 10:10:00|1663.1|1660.1|1661.2|1658.2|1663.2|1660.2|1661.2|1658.2|21
1758017700000|2025-09-16 10:15:00|1661.7|1658.7|1662.4|1659.4|1662.4|1659.4|1661.7|1658.7|352
1758018000000|2025-09-16 10:20:00|1662.3|1659.3|1662.4|1659.4|1662.4|1659.4|1662.3|1659.3|33
1758018300000|2025-09-16 10:25:00|1662.3|1659.3|1661.2|1658.2|1662.4|1659.4|1660.3|1657.3|65
1758018600000|2025-09-16 10:30:00|1660.8|1657.8|1662.3|1659.3|1662.4|1659.4|1660.2|1657.2|370
1758018900000|2025-09-16 10:35:00|1661.4|1658.4|1661.2|1658.2|1661.8|1658.8|1660.3|1657.3|69
1758019200000|2025-09-16 10:40:00|1661.3|1658.3|1661.3|1658.3|1661.4|1658.4|1661.3|1658.3|33
1758019500000|2025-09-16 10:45:00|1661.4|1658.4|1661.5|1658.5|1663.4|1660.4|1661.4|1658.4|147
1758019800000|2025-09-16 10:50:00|1662.4|1659.4|1665.4|1662.4|1665.4|1662.4|1662.4|1659.4|207
1758020100000|2025-09-16 10:55:00|1664.4|1661.4|1665.2|1662.2|1665.4|1662.4|1664.4|1661.4|47
1758020400000|2025-09-16 11:00:00|1665.3|1662.3|1666.2|1663.2|1666.2|1663.2|1665.3|1662.3|90
1758020700000|2025-09-16 11:05:00|1665.4|1662.4|1666.2|1663.2|1666.2|1663.2|1665.4|1662.4|65
1758021000000|2025-09-16 11:10:00|1666.3|1663.3|1666.2|1663.2|1667.3|1664.3|1664.3|1661.3|152
1758021300000|2025-09-16 11:15:00|1666.3|1663.3|1666.1|1663.1|1666.3|1663.3|1665.3|1662.3|635
1758021600000|2025-09-16 11:20:00|||||||||39
1758021900000|2025-09-16 11:25:00|1665.7|1662.7|1666.1|1663.1|1666.1|1663.1|1665.7|1662.7|107
1758022200000|2025-09-16 11:30:00|1666|1663|1666|1663|1666|1663|1666|1663|16
1758022500000|2025-09-16 11:35:00|1664.1|1661.1|1664|1661|1664.1|1661.1|1663|1660|31
1758022800000|2025-09-16 11:40:00|1663|1660|1663|1660|1664|1661|1663|1660|27
1758023100000|2025-09-16 11:45:00|1663.1|1660.1|1663|1660|1664|1661|1663|1660|58
1758023400000|2025-09-16 11:50:00|1663.1|1660.1|1663|1660|1663.1|1660.1|1663|1660|41
1758023700000|2025-09-16 11:55:00|1662|1659|1662.2|1659.2|1662.2|1659.2|1659|1656|269
1758024000000|2025-09-16 12:00:00|1662|1659|1657.1|1654.1|1662.2|1659.2|1655|1652|536
1758024300000|2025-09-16 12:05:00|1656.9|1653.9|1650.9|1647.9|1656.9|1653.9|1648.1|1645.1|514
1758024600000|2025-09-16 12:10:00|1651|1648|1654.9|1651.9|1655.9|1652.9|1651|1648|372
1758024900000|2025-09-16 12:15:00|1653.9|1650.9|1652.9|1649.9|1654.4|1651.4|1651.9|1648.9|323
1758025200000|2025-09-16 12:20:00|1653|1650|1651.9|1648.9|1653|1650|1650.9|1647.9|163
1758025500000|2025-09-16 12:25:00|1652.1|1649.1|1654|1651|1654.1|1651.1|1652.1|1649.1|326
1758025800000|2025-09-16 12:30:00|1653.1|1650.1|1654.1|1651.1|1656|1653|1653.1|1650.1|117
1758026100000|2025-09-16 12:35:00|1654|1651|1654|1651|1654|1651|1653.1|1650.1|136
1758026400000|2025-09-16 12:40:00|1653.5|1650.5|1652|1649|1654|1651|1651|1648|157
1758026700000|2025-09-16 12:45:00|1651|1648|1652|1649|1652|1649|1650.1|1647.1|173
1758027000000|2025-09-16 12:50:00|1651.5|1648.5|1653|1650|1653|1650|1651.1|1648.1|138
1758027300000|2025-09-16 12:55:00|1654|1651|1656|1653|1656.1|1653.1|1654|1651|208
1758027600000|2025-09-16 13:00:00|1656.5|1653.5|1656.1|1653.1|1657|1654|1654.1|1651.1|121
1758027900000|2025-09-16 13:05:00|1656|1653|1656|1653|1656|1653|1656|1653|114
1758028200000|2025-09-16 13:10:00|1657|1654|1654|1651|1657|1654|1654|1651|135
1758028500000|2025-09-16 13:15:00|1656.1|1653.1|1658.1|1655.1|1658.2|1655.2|1655.6|1652.6|558
1758028800000|2025-09-16 13:20:00|1659.1|1656.1|1657.2|1654.2|1659.1|1656.1|1656.2|1653.2|109
1758029100000|2025-09-16 13:25:00|1658.1|1655.1|1656|1653|1658.1|1655.1|1656|1653|490
1758029400000|2025-09-16 13:30:00|1655.1|1652.1|1653.9|1650.9|1655.1|1652.1|1653|1650|394
1758029700000|2025-09-16 13:35:00|1653|1650|1651|1648|1654|1651|1651|1648|245
1758030000000|2025-09-16 13:40:00|1650|1647|1650.8|1647.8|1650.8|1647.8|1649.3|1646.3|1185
1758030300000|2025-09-16 13:45:00|1650.9|1647.9|1649.9|1646.9|1650.9|1647.9|1649.9|1646.9|141
1758030600000|2025-09-16 13:50:00|||||||||166
1758030900000|2025-09-16 13:55:00|||||||||414
1758031200000|2025-09-16 14:00:00|1649|1646|1650|1647|1651|1648|1649|1646|675
1758031500000|2025-09-16 14:05:00|1650.9|1647.9|1647|1644|1650.9|1647.9|1647|1644|352
1758031800000|2025-09-16 14:10:00|1647.1|1644.1|1650.1|1647.1|1650.1|1647.1|1647.1|1644.1|771
1758032100000|2025-09-16 14:15:00|1649|1646|1649|1646|1649|1646|1649|1646|474
1758032400000|2025-09-16 14:20:00|1648|1645|1651.1|1648.1|1655.6|1652.6|1648|1645|888
1758032700000|2025-09-16 14:25:00|1652.1|1649.1|1653.5|1650.5|1653.5|1650.5|1651.1|1648.1|1546
1758033000000|2025-09-16 14:30:00|1653.4|1650.4|1654.2|1651.2|1657.4|1654.4|1653.4|1650.4|784
1758033300000|2025-09-16 14:35:00|1655.2|1652.2|1653.4|1650.4|1655.3|1652.3|1653.4|1650.4|364
1758033600000|2025-09-16 14:40:00|1653.2|1650.2|1651.4|1648.4|1653.4|1650.4|1651.4|1648.4|267
1758033900000|2025-09-16 14:45:00|1651.2|1648.2|1651.2|1648.2|1651.3|1648.3|1651.2|1648.2|103
1758034200000|2025-09-16 14:50:00|1650.4|1647.4|1650.3|1647.3|1650.4|1647.4|1648.4|1645.4|164
1758034500000|2025-09-16 14:55:00|1650.4|1647.4|1651.4|1648.4|1652.4|1649.4|1650.4|1647.4|652
1758034800000|2025-09-16 15:00:00|1652.4|1649.4|1650.5|1647.5|1652.4|1649.4|1650.5|1647.5|219
1758035100000|2025-09-16 15:05:00|1651.4|1648.4|1649.4|1646.4|1651.5|1648.5|1648.3|1645.3|548
1758035400000|2025-09-16 15:10:00|1650.3|1647.3|1650.3|1647.3|1652.3|1649.3|1649.4|1646.4|128
1758035700000|2025-09-16 15:15:00|1650.1|1647.1|1649.3|1646.3|1650.2|1647.2|1649.2|1646.2|622
1758036000000|2025-09-16 15:20:00|1649.2|1646.2|1649.2|1646.2|1650.2|1647.2|1649.2|1646.2|233
1758036300000|2025-09-16 15:25:00|1650.2|1647.2|1650.3|1647.3|1650.3|1647.3|1650.2|1647.2|138
1758036600000|2025-09-16 15:30:00|1651.3|1648.3|1651.3|1648.3|1651.3|1648.3|1650.3|1647.3|152
1758036900000|2025-09-16 15:35:00|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|122
1758037200000|2025-09-16 15:40:00|1649.4|1646.4|1651.3|1648.3|1651.3|1648.3|1649.3|1646.3|93
1758037500000|2025-09-16 15:45:00|1650.3|1647.3|1653.3|1650.3|1653.3|1650.3|1650.3|1647.3|144
1758037800000|2025-09-16 15:50:00|1654.3|1651.3|1654.3|1651.3|1654.3|1651.3|1653.3|1650.3|99
1758038100000|2025-09-16 15:55:00|1653.3|1650.3|1653.3|1650.3|1653.4|1650.4|1653.3|1650.3|280
1758038400000|2025-09-16 16:00:00|1652.8|1649.8|1652.3|1649.3|1652.8|1649.8|1652.3|1649.3|69
1758038700000|2025-09-16 16:05:00|||||||||80
1758039000000|2025-09-16 16:10:00|1652.2|1649.2|1650.3|1647.3|1652.2|1649.2|1650.3|1647.3|105
1758039300000|2025-09-16 16:15:00|1651.3|1648.3|1651.4|1648.4|1652.3|1649.3|1651.3|1648.3|136
1758039600000|2025-09-16 16:20:00|1651.3|1648.3|1650.4|1647.4|1651.4|1648.4|1650.4|1647.4|108
1758039900000|2025-09-16 16:25:00|1651.3|1648.3|1651.4|1648.4|1651.4|1648.4|1649.9|1646.9|135
1758040200000|2025-09-16 16:30:00|1650.5|1647.5|1651.4|1648.4|1651.4|1648.4|1650.4|1647.4|541
1758040500000|2025-09-16 16:35:00|1650.5|1647.5|1650.4|1647.4|1651.4|1648.4|1650.4|1647.4|104
1758040800000|2025-09-16 16:40:00|1649.5|1646.5|1647.4|1644.4|1651.4|1648.4|1647.4|1644.4|227
1758041100000|2025-09-16 16:45:00|1648.3|1645.3|1646.4|1643.4|1648.4|1645.4|1646.4|1643.4|261
1758041400000|2025-09-16 16:50:00|1646.3|1643.3|1650.5|1647.5|1650.6|1647.6|1645.4|1642.4|2830
1758041700000|2025-09-16 16:55:00|1650.6|1647.6|1648.7|1645.7|1650.6|1647.6|1648.5|1645.5|597
1758094200000|2025-09-17 07:30:00|1647|1644|1650.9|1647.9|1651.4|1648.4|1646|1643|281
1758094500000|2025-09-17 07:35:00|1651.8|1648.8|1650.9|1647.9|1651.9|1648.9|1649|1646|57
1758094800000|2025-09-17 07:40:00|1650|1647|1651.4|1648.4|1651.4|1648.4|1649|1646|29
1758095100000|2025-09-17 07:45:00|1651.9|1648.9|1652|1649|1653.8|1650.8|1651.9|1648.9|107
1758095400000|2025-09-17 07:50:00|1652.9|1649.9|1649.9|1646.9|1653|1650|1649.9|1646.9|69
1758095700000|2025-09-17 07:55:00|1648.9|1645.9|1649.9|1646.9|1650.4|1647.4|1648.8|1645.8|19
1758096000000|2025-09-17 08:00:00|1650.8|1647.8|1649.9|1646.9|1650.9|1647.9|1649.9|1646.9|28
1758096300000|2025-09-17 08:05:00|1649.3|1646.3|1650.9|1647.9|1650.9|1647.9|1649.3|1646.3|40
1758096600000|2025-09-17 08:10:00|||||||||9
1758096900000|2025-09-17 08:15:00|1651|1648|1649.8|1646.8|1651.3|1648.3|1648.9|1645.9|36
1758097200000|2025-09-17 08:20:00|1648.9|1645.9|1647|1644|1648.9|1645.9|1641.5|1638.5|386
1758097500000|2025-09-17 08:25:00|1646|1643|1640|1637|1647|1644|1640|1637|39
1758097800000|2025-09-17 08:30:00|1639|1636|1637|1634|1639.5|1636.5|1635.9|1632.9|196
1758098100000|2025-09-17 08:35:00|1636|1633|1636|1633|1637|1634|1636|1633|30
1758098400000|2025-09-17 08:40:00|1635|1632|1638|1635|1638|1635|1634|1631|190
1758098700000|2025-09-17 08:45:00|1637.9|1634.9|1639.9|1636.9|1640|1637|1637.9|1634.9|39
1758099000000|2025-09-17 08:50:00|1639|1636|1638.9|1635.9|1640|1637|1638.9|1635.9|60
1758099300000|2025-09-17 08:55:00|1639|1636|1638.5|1635.5|1640|1637|1637.9|1634.9|58
1758099600000|2025-09-17 09:00:00|1639|1636|1641|1638|1641|1638|1639|1636|11
1758099900000|2025-09-17 09:05:00|1640.9|1637.9|1640|1637|1641|1638|1639.9|1636.9|6
1758100200000|2025-09-17 09:10:00|1639.9|1636.9|1638.9|1635.9|1639.9|1636.9|1638.9|1635.9|1
1758100500000|2025-09-17 09:15:00|1639|1636|1638.9|1635.9|1640|1637|1638|1635|60
1758100800000|2025-09-17 09:20:00|||||||||8
1758101100000|2025-09-17 09:25:00|||||||||13
1758101400000|2025-09-17 09:30:00|1638|1635|1637.9|1634.9|1638.9|1635.9|1637.9|1634.9|15
1758101700000|2025-09-17 09:35:00|1638|1635|1637.9|1634.9|1638|1635|1637.9|1634.9|1
1758102000000|2025-09-17 09:40:00|1637|1634|1636.9|1633.9|1637|1634|1635.9|1632.9|265
1758102300000|2025-09-17 09:45:00|1636|1633|1637.1|1634.1|1637.1|1634.1|1635|1632|10
1758102600000|2025-09-17 09:50:00|1637.5|1634.5|1639.1|1636.1|1639.1|1636.1|1637.1|1634.1|6
1758102900000|2025-09-17 09:55:00|1640.1|1637.1|1638|1635|1640.1|1637.1|1637|1634|147
1758103200000|2025-09-17 10:00:00|1637.1|1634.1|1636.1|1633.1|1637.1|1634.1|1636|1633|16
1758103500000|2025-09-17 10:05:00|1636|1633|1636|1633|1636.1|1633.1|1636|1633|4
1758103800000|2025-09-17 10:10:00|1636.1|1633.1|1635.1|1632.1|1636.1|1633.1|1635.1|1632.1|0
1758104100000|2025-09-17 10:15:00|1635|1632|1636|1633|1636|1633|1634|1631|219
1758104400000|2025-09-17 10:20:00|1635.5|1632.5|1635|1632|1635.9|1632.9|1634.9|1631.9|6
1758104700000|2025-09-17 10:25:00|1634|1631|1635|1632|1635.1|1632.1|1634|1631|89
1758105000000|2025-09-17 10:30:00|1635.1|1632.1|1635|1632|1635.5|1632.5|1635|1632|3
1758105300000|2025-09-17 10:35:00|1635.1|1632.1|1635|1632|1635.1|1632.1|1635|1632|2
1758105600000|2025-09-17 10:40:00|1635.5|1632.5|1636|1633|1636|1633|1635.5|1632.5|4
1758105900000|2025-09-17 10:45:00|1635.5|1632.5|1635|1632|1635.5|1632.5|1635|1632|2
1758106200000|2025-09-17 10:50:00|1635.5|1632.5|1636|1633|1636.5|1633.5|1635.5|1632.5|61
1758106500000|2025-09-17 10:55:00|1636.1|1633.1|1636.9|1633.9|1637|1634|1636.1|1633.1|115
1758106800000|2025-09-17 11:00:00|1637|1634|1637|1634|1637|1634|1637|1634|14
1758107400000|2025-09-17 11:10:00|1638|1635|1638.9|1635.9|1639|1636|1638|1635|9
1758107700000|2025-09-17 11:15:00|1639|1636|1638|1635|1639|1636|1638|1635|12
1758108000000|2025-09-17 11:20:00|1637.9|1634.9|1638|1635|1638|1635|1637.9|1634.9|1
1758108300000|2025-09-17 11:25:00|1639|1636|1636|1633|1639|1636|1635.9|1632.9|208
1758108600000|2025-09-17 11:30:00|1636.1|1633.1|1637|1634|1637|1634|1636.1|1633.1|259
1758108900000|2025-09-17 11:35:00|1636.9|1633.9|1637|1634|1637|1634|1636.9|1633.9|7
1758109200000|2025-09-17 11:40:00|1636|1633|1637|1634|1637|1634|1636|1633|4
1758109500000|2025-09-17 11:45:00|1636.9|1633.9|1635|1632|1637|1634|1635|1632|17
1758109800000|2025-09-17 11:50:00|1634.9|1631.9|1635|1632|1635|1632|1634.9|1631.9|5
1758110100000|2025-09-17 11:55:00|1635.1|1632.1|1635|1632|1635.1|1632.1|1634.1|1631.1|73
1758110400000|2025-09-17 12:00:00|1634.9|1631.9|1635|1632|1636|1633|1634.5|1631.5|81
1758110700000|2025-09-17 12:05:00|1634.9|1631.9|1639|1636|1639.5|1636.5|1634|1631|517
1758111000000|2025-09-17 12:10:00|1640|1637|1641|1638|1643|1640|1639|1636|86
1758111300000|2025-09-17 12:15:00|1641.9|1638.9|1642.1|1639.1|1642.1|1639.1|1641.9|1638.9|40
1758111600000|2025-09-17 12:20:00|1642|1639|1639|1636|1642.1|1639.1|1639|1636|5
1758111900000|2025-09-17 12:25:00|1639.1|1636.1|1637.1|1634.1|1639.1|1636.1|1637.1|1634.1|71
1758112200000|2025-09-17 12:30:00|1637|1634|1637.1|1634.1|1638.1|1635.1|1636|1633|152
1758112500000|2025-09-17 12:35:00|1638.1|1635.1|1636.6|1633.6|1641.1|1638.1|1636.6|1633.6|241
1758112800000|2025-09-17 12:40:00|1637.1|1634.1|1636.2|1633.2|1637.1|1634.1|1636.1|1633.1|88
1758113100000|2025-09-17 12:45:00|1636.1|1633.1|1637.2|1634.2|1637.2|1634.2|1635.2|1632.2|27
1758113400000|2025-09-17 12:50:00|||||||||20
1758113700000|2025-09-17 12:55:00|1636.2|1633.2|1637.2|1634.2|1637.2|1634.2|1635.2|1632.2|35
1758114000000|2025-09-17 13:00:00|1637.3|1634.3|1636.4|1633.4|1637.3|1634.3|1635.3|1632.3|22
1758114300000|2025-09-17 13:05:00|1637.3|1634.3|1637.4|1634.4|1638.4|1635.4|1637.3|1634.3|28
1758114600000|2025-09-17 13:10:00|||||||||120
1758114900000|2025-09-17 13:15:00|1636.3|1633.3|1636.3|1633.3|1636.4|1633.4|1635.3|1632.3|120
1758115200000|2025-09-17 13:20:00|1636.2|1633.2|1636.2|1633.2|1636.3|1633.3|1635.7|1632.7|21
1758115500000|2025-09-17 13:25:00|1636.3|1633.3|1637.3|1634.3|1637.3|1634.3|1636.2|1633.2|123
1758115800000|2025-09-17 13:30:00|1637.2|1634.2|1636.3|1633.3|1639.2|1636.2|1636.2|1633.2|109
1758116100000|2025-09-17 13:35:00|1637.2|1634.2|1637.3|1634.3|1637.3|1634.3|1636.3|1633.3|54
1758116400000|2025-09-17 13:40:00|1636.3|1633.3|1638.3|1635.3|1638.3|1635.3|1636.2|1633.2|141
1758116700000|2025-09-17 13:45:00|1638.2|1635.2|1638.2|1635.2|1639.2|1636.2|1637.2|1634.2|91
1758117000000|2025-09-17 13:50:00|1638.3|1635.3|1638.3|1635.3|1638.3|1635.3|1638.2|1635.2|76
1758117300000|2025-09-17 13:55:00|1638.2|1635.2|1638.3|1635.3|1639.3|1636.3|1637.3|1634.3|104
1758117600000|2025-09-17 14:00:00|1638.2|1635.2|1639.2|1636.2|1640.2|1637.2|1634.3|1631.3|587
1758117900000|2025-09-17 14:05:00|1639.3|1636.3|1638.2|1635.2|1640.2|1637.2|1638.2|1635.2|37
1758118200000|2025-09-17 14:10:00|1637.7|1634.7|1637.3|1634.3|1638.2|1635.2|1637.2|1634.2|79
1758118500000|2025-09-17 14:15:00|1637.2|1634.2|1638.3|1635.3|1638.3|1635.3|1635.3|1632.3|271
1758118800000|2025-09-17 14:20:00|1637.3|1634.3|1635.3|1632.3|1638.3|1635.3|1635.3|1632.3|145
1758119100000|2025-09-17 14:25:00|1635.8|1632.8|1634.2|1631.2|1635.8|1632.8|1633.2|1630.2|483
1758119400000|2025-09-17 14:30:00|1635.1|1632.1|1637.1|1634.1|1637.1|1634.1|1634.1|1631.1|386
1758119700000|2025-09-17 14:35:00|1636.2|1633.2|1636|1633|1636.6|1633.6|1635.5|1632.5|452
1758120000000|2025-09-17 14:40:00|1637.1|1634.1|1635|1632|1638.9|1635.9|1635|1632|696
1758120300000|2025-09-17 14:45:00|1635.9|1632.9|1636|1633|1636.9|1633.9|1635.9|1632.9|319
1758120600000|2025-09-17 14:50:00|1635.9|1632.9|1633|1630|1636|1633|1633|1630|272
1758120900000|2025-09-17 14:55:00|1630|1627|1629.9|1626.9|1630|1627|1628|1625|103
1758121200000|2025-09-17 15:00:00|1630|1627|1629.4|1626.4|1630.9|1627.9|1627.9|1624.9|157
1758121500000|2025-09-17 15:05:00|1628.9|1625.9|1630|1627|1631|1628|1628|1625|327
1758121800000|2025-09-17 15:10:00|1629.9|1626.9|1628|1625|1631|1628|1628|1625|163
1758122100000|2025-09-17 15:15:00|1627.5|1624.5|1622|1619|1627.5|1624.5|1621.2|1618.2|393
1758122400000|2025-09-17 15:20:00|1622.6|1619.6|1624.1|1621.1|1625.1|1622.1|1621.1|1618.1|86
1758122700000|2025-09-17 15:25:00|1624|1621|1624.1|1621.1|1624.6|1621.6|1624|1621|23
1758123000000|2025-09-17 15:30:00|1623.1|1620.1|1624.5|1621.5|1625|1622|1623.1|1620.1|484
1758123300000|2025-09-17 15:35:00|1624|1621|1623.6|1620.6|1625.9|1622.9|1622.8|1619.8|759
1758123600000|2025-09-17 15:40:00|1622.7|1619.7|1624.7|1621.7|1625.2|1622.2|1621.7|1618.7|478
1758123900000|2025-09-17 15:45:00|1623.8|1620.8|1624.8|1621.8|1625.8|1622.8|1623.8|1620.8|272
1758124200000|2025-09-17 15:50:00|1623.8|1620.8|1623.8|1620.8|1625.8|1622.8|1623.8|1620.8|94
1758124500000|2025-09-17 15:55:00|1622.9|1619.9|1623.8|1620.8|1623.8|1620.8|1622.8|1619.8|108
1758124800000|2025-09-17 16:00:00|1623.3|1620.3|1621.9|1618.9|1623.8|1620.8|1621.9|1618.9|45
1758125100000|2025-09-17 16:05:00|1621.8|1618.8|1620.8|1617.8|1621.8|1618.8|1619.8|1616.8|768
1758125400000|2025-09-17 16:10:00|1620.7|1617.7|1619.8|1616.8|1620.8|1617.8|1619.7|1616.7|71
1758125700000|2025-09-17 16:15:00|1620.7|1617.7|1619.8|1616.8|1620.8|1617.8|1619.8|1616.8|98
1758126000000|2025-09-17 16:20:00|1619.7|1616.7|1619.7|1616.7|1619.8|1616.8|1619.7|1616.7|70
1758126300000|2025-09-17 16:25:00|1619.8|1616.8|1621.9|1618.9|1622.7|1619.7|1619.8|1616.8|248
1758126600000|2025-09-17 16:30:00|1622.7|1619.7|1620.9|1617.9|1622.9|1619.9|1620.9|1617.9|270
1758126900000|2025-09-17 16:35:00|1621|1618|1620.9|1617.9|1621|1618|1619.9|1616.9|265
1758127200000|2025-09-17 16:40:00|1620|1617|1619.8|1616.8|1620.8|1617.8|1618.9|1615.9|211
1758127500000|2025-09-17 16:45:00|1620.8|1617.8|1621.8|1618.8|1621.8|1618.8|1620.8|1617.8|142
1758127800000|2025-09-17 16:50:00|1622.8|1619.8|1620.7|1617.7|1623.3|1620.3|1619.8|1616.8|1555
1758128100000|2025-09-17 16:55:00|1620.8|1617.8|1618.2|1615.2|1620.8|1617.8|1617.7|1614.7|790
1758180600000|2025-09-18 07:30:00|1621.1|1618.1|1619.2|1616.2|1621.1|1618.1|1617.2|1614.2|427
1758180900000|2025-09-18 07:35:00|1619.1|1616.1|1617.2|1614.2|1619.2|1616.2|1617.2|1614.2|57
1758181200000|2025-09-18 07:40:00|||||||||1
1758181500000|2025-09-18 07:45:00|1616.2|1613.2|1617.2|1614.2|1617.2|1614.2|1614.2|1611.2|622
1758181800000|2025-09-18 07:50:00|1618.2|1615.2|1619.2|1616.2|1620.2|1617.2|1617.7|1614.7|27
1758182100000|2025-09-18 07:55:00|1619.7|1616.7|1618.3|1615.3|1620.2|1617.2|1618.3|1615.3|23
1758182400000|2025-09-18 08:00:00|1617.3|1614.3|1617.3|1614.3|1617.3|1614.3|1616.3|1613.3|81
1758182700000|2025-09-18 08:05:00|1617.7|1614.7|1617.3|1614.3|1618.3|1615.3|1617.3|1614.3|6
1758183000000|2025-09-18 08:10:00|1618.3|1615.3|1616.3|1613.3|1618.3|1615.3|1616.3|1613.3|326
1758183300000|2025-09-18 08:15:00|1615.3|1612.3|1614.3|1611.3|1616.2|1613.2|1614.3|1611.3|69
1758183600000|2025-09-18 08:20:00|1615.2|1612.2|1615.3|1612.3|1615.3|1612.3|1615.2|1612.2|18
1758183900000|2025-09-18 08:25:00|1616.2|1613.2|1615.2|1612.2|1617.3|1614.3|1614.7|1611.7|133
1758184200000|2025-09-18 08:30:00|1614.3|1611.3|1614.2|1611.2|1614.3|1611.3|1612.7|1609.7|39
1758184500000|2025-09-18 08:35:00|1613.3|1610.3|1613.2|1610.2|1613.3|1610.3|1613.2|1610.2|57
1758184800000|2025-09-18 08:40:00|1612.7|1609.7|1611.2|1608.2|1613.2|1610.2|1611.2|1608.2|150
1758185100000|2025-09-18 08:45:00|1611.3|1608.3|1611.2|1608.2|1611.3|1608.3|1611.2|1608.2|122
1758185400000|2025-09-18 08:50:00|1611.3|1608.3|1612.2|1609.2|1612.2|1609.2|1611.2|1608.2|21
1758185700000|2025-09-18 08:55:00|1611.3|1608.3|1612.3|1609.3|1612.3|1609.3|1611.2|1608.2|25
1758186000000|2025-09-18 09:00:00|||||||||54
1758186300000|2025-09-18 09:05:00|1612.2|1609.2|1611.3|1608.3|1612.2|1609.2|1611.3|1608.3|54
1758186600000|2025-09-18 09:10:00|1611.4|1608.4|1612.2|1609.2|1612.3|1609.3|1611.4|1608.4|24
1758186900000|2025-09-18 09:15:00|1612.3|1609.3|1612.3|1609.3|1612.3|1609.3|1611.3|1608.3|91
1758187200000|2025-09-18 09:20:00|1611.8|1608.8|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|15
1758187500000|2025-09-18 09:25:00|||||||||16
1758187800000|2025-09-18 09:30:00|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|28
1758188100000|2025-09-18 09:35:00|1611.3|1608.3|1612.3|1609.3|1612.3|1609.3|1611.3|1608.3|225
1758188400000|2025-09-18 09:40:00|||||||||16
1758188700000|2025-09-18 09:45:00|1612.4|1609.4|1613.3|1610.3|1613.3|1610.3|1612.4|1609.4|13
1758189000000|2025-09-18 09:50:00|1612.9|1609.9|1613.3|1610.3|1613.3|1610.3|1612.9|1609.9|12
1758189300000|2025-09-18 09:55:00|1612.9|1609.9|1612.9|1609.9|1613.3|1610.3|1612.9|1609.9|20
1758189600000|2025-09-18 10:00:00|1613.3|1610.3|1612.4|1609.4|1613.3|1610.3|1611.9|1608.9|26
1758189900000|2025-09-18 10:05:00|1612.9|1609.9|1613.4|1610.4|1613.4|1610.4|1612.9|1609.9|13
1758190200000|2025-09-18 10:10:00|1613.3|1610.3|1613.4|1610.4|1613.4|1610.4|1612.4|1609.4|38
1758190500000|2025-09-18 10:15:00|1613.5|1610.5|1613.4|1610.4|1614.4|1611.4|1613.4|1610.4|58
1758190800000|2025-09-18 10:20:00|1612.9|1609.9|1612.9|1609.9|1613.4|1610.4|1612.4|1609.4|14
1758191100000|2025-09-18 10:25:00|1612.4|1609.4|1611.4|1608.4|1612.4|1609.4|1611.4|1608.4|28
1758191400000|2025-09-18 10:30:00|1610.9|1607.9|1611.4|1608.4|1611.4|1608.4|1610.4|1607.4|239
1758191700000|2025-09-18 10:35:00|1611.3|1608.3|1610.4|1607.4|1611.3|1608.3|1609.4|1606.4|15
1758192000000|2025-09-18 10:40:00|1610.3|1607.3|1609.4|1606.4|1610.4|1607.4|1609.4|1606.4|19
1758192300000|2025-09-18 10:45:00|||||||||14
1758192600000|2025-09-18 10:50:00|1608.4|1605.4|1609.4|1606.4|1609.4|1606.4|1608.4|1605.4|37
1758192900000|2025-09-18 10:55:00|1608.4|1605.4|1608.4|1605.4|1609.4|1606.4|1608.4|1605.4|18
1758193200000|2025-09-18 11:00:00|1609.4|1606.4|1608.4|1605.4|1609.4|1606.4|1608.4|1605.4|51
1758193500000|2025-09-18 11:05:00|1609.4|1606.4|1608.5|1605.5|1609.4|1606.4|1608.4|1605.4|12
1758193800000|2025-09-18 11:10:00|1609.9|1606.9|1609.5|1606.5|1609.9|1606.9|1609.5|1606.5|37
1758194100000|2025-09-18 11:15:00|1610.5|1607.5|1609.5|1606.5|1610.5|1607.5|1609.5|1606.5|43
1758194400000|2025-09-18 11:20:00|1609.4|1606.4|1609.4|1606.4|1609.5|1606.5|1609.4|1606.4|124
1758194700000|2025-09-18 11:25:00|1609.3|1606.3|1608.4|1605.4|1609.4|1606.4|1607.4|1604.4|245
1758195000000|2025-09-18 11:30:00|1607.4|1604.4|1608.4|1605.4|1608.5|1605.5|1607.4|1604.4|68
1758195300000|2025-09-18 11:35:00|1607.5|1604.5|1607.4|1604.4|1607.5|1604.5|1607.4|1604.4|39
1758195600000|2025-09-18 11:40:00|1606.5|1603.5|1604.4|1601.4|1606.5|1603.5|1604.4|1601.4|98
1758195900000|2025-09-18 11:45:00|1604.5|1601.5|1604.4|1601.4|1604.5|1601.5|1603.5|1600.5|145
1758196200000|2025-09-18 11:50:00|1603.5|1600.5|1603.5|1600.5|1603.5|1600.5|1603.5|1600.5|33
1758196500000|2025-09-18 11:55:00|1603.9|1600.9|1603.3|1600.3|1604.5|1601.5|1603.3|1600.3|324
1758196800000|2025-09-18 12:00:00|1602.4|1599.4|1602.5|1599.5|1603.4|1600.4|1602.4|1599.4|136
1758197100000|2025-09-18 12:05:00|1602.4|1599.4|1604.5|1601.5|1604.5|1601.5|1602.4|1599.4|99
1758197400000|2025-09-18 12:10:00|1605.5|1602.5|1602.5|1599.5|1605.5|1602.5|1601.5|1598.5|264
1758197700000|2025-09-18 12:15:00|1602.4|1599.4|1602.5|1599.5|1602.5|1599.5|1601.5|1598.5|170
1758198000000|2025-09-18 12:20:00|1602.4|1599.4|1601.5|1598.5|1602.5|1599.5|1601.4|1598.4|113
1758198300000|2025-09-18 12:25:00|1602.4|1599.4|1603.4|1600.4|1603.5|1600.5|1601.5|1598.5|100
1758198600000|2025-09-18 12:30:00|1603.5|1600.5|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|26
1758198900000|2025-09-18 12:35:00|1603.5|1600.5|1602.5|1599.5|1603.5|1600.5|1602.4|1599.4|34
1758199200000|2025-09-18 12:40:00|1603.5|1600.5|1604.2|1601.2|1605.4|1602.4|1603.5|1600.5|1557
1758199500000|2025-09-18 12:45:00|1604.3|1601.3|1604.2|1601.2|1605.2|1602.2|1603.7|1600.7|665
1758199800000|2025-09-18 12:50:00|1604.3|1601.3|1602.2|1599.2|1604.7|1601.7|1602.2|1599.2|226
1758200100000|2025-09-18 12:55:00|1602.1|1599.1|1602.2|1599.2|1603.2|1600.2|1602.1|1599.1|25
1758200400000|2025-09-18 13:00:00|1602.3|1599.3|1602.2|1599.2|1603.2|1600.2|1602.2|1599.2|212
1758200700000|2025-09-18 13:05:00|1602.1|1599.1|1601.1|1598.1|1602.2|1599.2|1601.1|1598.1|1264
1758201000000|2025-09-18 13:10:00|1601.2|1598.2|1601.1|1598.1|1601.2|1598.2|1601.1|1598.1|279
1758201300000|2025-09-18 13:15:00|1600.2|1597.2|1600.1|1597.1|1600.2|1597.2|1600|1597|2825
1758201600000|2025-09-18 13:20:00|1599.1|1596.1|1600|1597|1600|1597|1599.1|1596.1|764
1758201900000|2025-09-18 13:25:00|1599|1596|1600|1597|1600|1597|1599|1596|498
1758202200000|2025-09-18 13:30:00|1599.5|1596.5|1599|1596|1600|1597|1599|1596|446
1758202500000|2025-09-18 13:35:00|1597.1|1594.1|1597|1594|1598|1595|1597|1594|115
1758202800000|2025-09-18 13:40:00|1597.1|1594.1|1597.2|1594.2|1597.2|1594.2|1597|1594|1332
1758203100000|2025-09-18 13:45:00|1596.3|1593.3|1596.2|1593.2|1596.3|1593.3|1596.2|1593.2|89
1758203400000|2025-09-18 13:50:00|1596.3|1593.3|1595.4|1592.4|1596.3|1593.3|1595.3|1592.3|341
1758203700000|2025-09-18 13:55:00|1594.4|1591.4|1593.5|1590.5|1595.4|1592.4|1593.5|1590.5|138
1758204000000|2025-09-18 14:00:00|1594.5|1591.5|1594.4|1591.4|1596.3|1593.3|1594.4|1591.4|508
1758204300000|2025-09-18 14:05:00|1593.5|1590.5|1591.5|1588.5|1593.5|1590.5|1591.4|1588.4|1087
1758204600000|2025-09-18 14:10:00|1591.4|1588.4|1588.5|1585.5|1591.5|1588.5|1588.5|1585.5|200
1758204900000|2025-09-18 14:15:00|1587.5|1584.5|1589.5|1586.5|1590.5|1587.5|1587.4|1584.4|475
1758205200000|2025-09-18 14:20:00|1589.6|1586.6|1595.3|1592.3|1596.3|1593.3|1589.6|1586.6|180
1758205500000|2025-09-18 14:25:00|1594.4|1591.4|1593.4|1590.4|1594.4|1591.4|1593.3|1590.3|275
1758205800000|2025-09-18 14:30:00|1593.3|1590.3|1589.4|1586.4|1593.4|1590.4|1589.4|1586.4|210
1758206100000|2025-09-18 14:35:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1589.4|1586.4|77
1758206400000|2025-09-18 14:40:00|1590.5|1587.5|1591.3|1588.3|1591.3|1588.3|1588.3|1585.3|307
1758206700000|2025-09-18 14:45:00|1590.4|1587.4|1593.3|1590.3|1594.3|1591.3|1589.4|1586.4|96
1758207000000|2025-09-18 14:50:00|1593.4|1590.4|1591.4|1588.4|1594.3|1591.3|1591.3|1588.3|107
1758207300000|2025-09-18 14:55:00|1592.3|1589.3|1589.4|1586.4|1592.3|1589.3|1589.3|1586.3|197
1758207600000|2025-09-18 15:00:00|1589.3|1586.3|1589.4|1586.4|1589.4|1586.4|1589.3|1586.3|240
1758207900000|2025-09-18 15:05:00|1589.3|1586.3|1589.4|1586.4|1589.4|1586.4|1587.4|1584.4|273
1758208200000|2025-09-18 15:10:00|1589.3|1586.3|1588.4|1585.4|1589.3|1586.3|1587.4|1584.4|95
1758208500000|2025-09-18 15:15:00|1588.5|1585.5|1588.4|1585.4|1589.4|1586.4|1588.4|1585.4|214
1758208800000|2025-09-18 15:20:00|1588.3|1585.3|1587.4|1584.4|1588.3|1585.3|1587.4|1584.4|43
1758209100000|2025-09-18 15:25:00|1587.3|1584.3|1586.4|1583.4|1587.4|1584.4|1586.3|1583.3|100
1758209400000|2025-09-18 15:30:00|1586.3|1583.3|1586.4|1583.4|1587.4|1584.4|1586.3|1583.3|178
1758209700000|2025-09-18 15:35:00|1586.3|1583.3|1584.5|1581.5|1586.4|1583.4|1583.4|1580.4|183
1758210000000|2025-09-18 15:40:00|1585.5|1582.5|1588.6|1585.6|1590.5|1587.5|1585.5|1582.5|986
1758210300000|2025-09-18 15:45:00|1587.6|1584.6|1590.6|1587.6|1590.6|1587.6|1587.6|1584.6|488
1758210600000|2025-09-18 15:50:00|1591.6|1588.6|1590.6|1587.6|1591.6|1588.6|1589.6|1586.6|78
1758210900000|2025-09-18 15:55:00|1589.6|1586.6|1589.6|1586.6|1589.7|1586.7|1589.6|1586.6|19
1758211200000|2025-09-18 16:00:00|1589.7|1586.7|1593.5|1590.5|1594.5|1591.5|1589.6|1586.6|357
1758211500000|2025-09-18 16:05:00|1592.6|1589.6|1593.6|1590.6|1594.5|1591.5|1591.5|1588.5|28
1758211800000|2025-09-18 16:10:00|1593.5|1590.5|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|13
1758212100000|2025-09-18 16:15:00|1592.6|1589.6|1592.6|1589.6|1594.5|1591.5|1592.5|1589.5|174
1758212400000|2025-09-18 16:20:00|1592.5|1589.5|1592.5|1589.5|1592.6|1589.6|1592.5|1589.5|5
1758212700000|2025-09-18 16:25:00|1592.6|1589.6|1597.6|1594.6|1598.5|1595.5|1592.5|1589.5|285
1758213000000|2025-09-18 16:30:00|1597.8|1594.8|1605.6|1602.6|1606.7|1603.7|1597.8|1594.8|457
1758213300000|2025-09-18 16:35:00|1606.7|1603.7|1604.6|1601.6|1607.7|1604.7|1603.5|1600.5|583
1758213600000|2025-09-18 16:40:00|1603.7|1600.7|1604.6|1601.6|1604.6|1601.6|1601.7|1598.7|114
1758213900000|2025-09-18 16:45:00|1604.5|1601.5|1601.5|1598.5|1604.7|1601.7|1600.6|1597.6|378
1758214200000|2025-09-18 16:50:00|1601.6|1598.6|1606.5|1603.5|1606.5|1603.5|1601.5|1598.5|880
1758214500000|2025-09-18 16:55:00|1605.5|1602.5|1608.5|1605.5|1608.5|1605.5|1604.5|1601.5|324
1758267000000|2025-09-19 07:30:00|1611.2|1603.7|1608.1|1605.1|1611.2|1607.5|1606|1603|275
1758267300000|2025-09-19 07:35:00|1609.1|1606.1|1609|1606|1609.6|1606.6|1608|1605|71
1758267600000|2025-09-19 07:40:00|1608|1605|1607|1604|1610|1607|1607|1604|85
1758267900000|2025-09-19 07:45:00|1606.6|1603.6|1608.1|1605.1|1609.1|1606.1|1605|1602|110
1758268200000|2025-09-19 07:50:00|1608.2|1605.2|1610|1607|1610.1|1607.1|1608.2|1605.2|26
1758268500000|2025-09-19 07:55:00|1610.1|1607.1|1610|1607|1611|1608|1609.1|1606.1|43
1758268800000|2025-09-19 08:00:00|1609|1606|1609|1606|1609|1606|1609|1606|8
1758269100000|2025-09-19 08:05:00|1609.1|1606.1|1610.1|1607.1|1611.1|1608.1|1609|1606|38
1758269400000|2025-09-19 08:10:00|1610|1607|1609.1|1606.1|1610|1607|1609|1606|35
1758269700000|2025-09-19 08:15:00|1610|1607|1609.1|1606.1|1610.1|1607.1|1609.1|1606.1|53
1758270000000|2025-09-19 08:20:00|1609.6|1606.6|1612.6|1609.6|1613.1|1610.1|1609.1|1606.1|28
1758270300000|2025-09-19 08:25:00|1612.1|1609.1|1610.1|1607.1|1612.1|1609.1|1610.1|1607.1|46
1758270600000|2025-09-19 08:30:00|1611.1|1608.1|1611.1|1608.1|1612.1|1609.1|1611.1|1608.1|17
1758270900000|2025-09-19 08:35:00|1612.1|1609.1|1611.6|1608.6|1612.1|1609.1|1611.1|1608.1|26
1758271200000|2025-09-19 08:40:00|1612.1|1609.1|1614.1|1611.1|1614.1|1611.1|1611.1|1608.1|139
1758271500000|2025-09-19 08:45:00|1615.1|1612.1|1619.2|1616.2|1620.2|1617.2|1615.1|1612.1|273
1758271800000|2025-09-19 08:50:00|1619.1|1616.1|1620.1|1617.1|1620.2|1617.2|1619.1|1616.1|25
1758272100000|2025-09-19 08:55:00|1619.2|1616.2|1617.2|1614.2|1620.2|1617.2|1617.2|1614.2|32
1758272400000|2025-09-19 09:00:00|1616.2|1613.2|1617.2|1614.2|1620.2|1617.2|1616.2|1613.2|180
1758272700000|2025-09-19 09:05:00|1617.1|1614.1|1615.2|1612.2|1617.2|1614.2|1614.2|1611.2|10
1758273000000|2025-09-19 09:10:00|1614.1|1611.1|1614.1|1611.1|1615.1|1612.1|1614.1|1611.1|9
1758273300000|2025-09-19 09:15:00|1614.2|1611.2|1613.2|1610.2|1615.1|1612.1|1613.2|1610.2|16
1758273600000|2025-09-19 09:20:00|1614.1|1611.1|1618.2|1615.2|1618.2|1615.2|1614.1|1611.1|329
1758273900000|2025-09-19 09:25:00|1619.2|1616.2|1619.3|1616.3|1620.3|1617.3|1617.2|1614.2|113
1758274200000|2025-09-19 09:30:00|1620.3|1617.3|1620.3|1617.3|1620.3|1617.3|1619.8|1616.8|10
1758274500000|2025-09-19 09:35:00|1620.2|1617.2|1621.3|1618.3|1622.3|1619.3|1619.2|1616.2|63
1758274800000|2025-09-19 09:40:00|1622.3|1619.3|1621.3|1618.3|1622.3|1619.3|1621.3|1618.3|123
1758275100000|2025-09-19 09:45:00|1622.3|1619.3|1622.3|1619.3|1622.3|1619.3|1622.3|1619.3|14
1758275400000|2025-09-19 09:50:00|1623.2|1620.2|1622.3|1619.3|1623.3|1620.3|1622.3|1619.3|291
1758275700000|2025-09-19 09:55:00|1621.3|1618.3|1620.3|1617.3|1621.3|1618.3|1620.3|1617.3|67
1758276000000|2025-09-19 10:00:00|1620.4|1617.4|1620.4|1617.4|1620.4|1617.4|1620.4|1617.4|116
1758276300000|2025-09-19 10:05:00|1620.9|1617.9|1620.8|1617.8|1620.9|1617.9|1620.4|1617.4|21
1758276600000|2025-09-19 10:10:00|1620.9|1617.9|1624.4|1621.4|1624.4|1621.4|1620.4|1617.4|128
1758276900000|2025-09-19 10:15:00|1624.5|1621.5|1624.5|1621.5|1625.4|1622.4|1624.4|1621.4|1286
1758277200000|2025-09-19 10:20:00|1624.4|1621.4|1624.4|1621.4|1624.5|1621.5|1623.5|1620.5|16
1758277500000|2025-09-19 10:25:00|1624.5|1621.5|1623.4|1620.4|1624.5|1621.5|1622.4|1619.4|21
1758277800000|2025-09-19 10:30:00|1624.4|1621.4|1625.4|1622.4|1626.4|1623.4|1623.9|1620.9|104
1758278100000|2025-09-19 10:35:00|1625.5|1622.5|1625.5|1622.5|1625.5|1622.5|1625.5|1622.5|11
1758278400000|2025-09-19 10:40:00|1626.4|1623.4|1626.5|1623.5|1626.5|1623.5|1625.5|1622.5|68
1758278700000|2025-09-19 10:45:00|1626.6|1623.6|1627.5|1624.5|1627.5|1624.5|1626.6|1623.6|92
1758279000000|2025-09-19 10:50:00|1627|1624|1626.5|1623.5|1627|1624|1625.5|1622.5|85
1758279300000|2025-09-19 10:55:00|1626.6|1623.6|1626.5|1623.5|1627.5|1624.5|1624.5|1621.5|210
1758279600000|2025-09-19 11:00:00|1627.5|1624.5|1626.5|1623.5|1627.5|1624.5|1626.5|1623.5|47
1758279900000|2025-09-19 11:05:00|1627|1624|1626.5|1623.5|1627.5|1624.5|1626.5|1623.5|20
1758280200000|2025-09-19 11:10:00|1627.4|1624.4|1623.5|1620.5|1627.5|1624.5|1623.5|1620.5|37
1758280500000|2025-09-19 11:15:00|1623.4|1620.4|1625.5|1622.5|1625.5|1622.5|1622.5|1619.5|10
1758280800000|2025-09-19 11:20:00|||||||||17
1758281100000|2025-09-19 11:25:00|1625.4|1622.4|1624.3|1621.3|1625.5|1622.5|1624.3|1621.3|178
1758281400000|2025-09-19 11:30:00|1623.4|1620.4|1621.4|1618.4|1623.4|1620.4|1621.4|1618.4|53
1758281700000|2025-09-19 11:35:00|1620.4|1617.4|1620.4|1617.4|1620.5|1617.5|1619.5|1616.5|259
1758282000000|2025-09-19 11:40:00|1621.4|1618.4|1620.4|1617.4|1621.4|1618.4|1620.4|1617.4|24
1758282300000|2025-09-19 11:45:00|1620.5|1617.5|1620.4|1617.4|1621.4|1618.4|1620.4|1617.4|19
1758282600000|2025-09-19 11:50:00|1618.4|1615.4|1619.4|1616.4|1619.4|1616.4|1618.4|1615.4|112
1758282900000|2025-09-19 11:55:00|1620.4|1617.4|1621.4|1618.4|1621.4|1618.4|1620.4|1617.4|29
1758283200000|2025-09-19 12:00:00|1622.3|1619.3|1619.3|1616.3|1622.4|1619.4|1619.3|1616.3|80
1758283500000|2025-09-19 12:05:00|1618.3|1615.3|1618.3|1615.3|1620.3|1617.3|1618.3|1615.3|172
1758283800000|2025-09-19 12:10:00|1617.3|1614.3|1617.4|1614.4|1620.8|1617.8|1615.3|1612.3|159
1758284100000|2025-09-19 12:15:00|1617.3|1614.3|1615.4|1612.4|1620.4|1617.4|1614.3|1611.3|187
1758284400000|2025-09-19 12:20:00|1615.3|1612.3|1613.3|1610.3|1615.4|1612.4|1612.9|1609.9|15
1758284700000|2025-09-19 12:25:00|1613.4|1610.4|1614.3|1611.3|1615.3|1612.3|1612.4|1609.4|35
1758285000000|2025-09-19 12:30:00|1613.4|1610.4|1613.3|1610.3|1614.3|1611.3|1613.3|1610.3|103
1758285300000|2025-09-19 12:35:00|1612.3|1609.3|1613.3|1610.3|1613.3|1610.3|1611.3|1608.3|400
1758285600000|2025-09-19 12:40:00|1613.4|1610.4|1611.4|1608.4|1614.3|1611.3|1611.3|1608.3|1129
1758285900000|2025-09-19 12:45:00|1612.3|1609.3|1615.4|1612.4|1615.4|1612.4|1612.3|1609.3|241
1758286200000|2025-09-19 12:50:00|1614.4|1611.4|1614.4|1611.4|1615.4|1612.4|1614.4|1611.4|30
1758286500000|2025-09-19 12:55:00|1613.4|1610.4|1612.4|1609.4|1613.4|1610.4|1612.4|1609.4|20
1758286800000|2025-09-19 13:00:00|1613.4|1610.4|1613.4|1610.4|1613.5|1610.5|1613.4|1610.4|610
1758287100000|2025-09-19 13:05:00|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|1613.4|1610.4|33
1758287400000|2025-09-19 13:10:00|1613.4|1610.4|1614.5|1611.5|1614.5|1611.5|1613.4|1610.4|49
1758287700000|2025-09-19 13:15:00|1614.4|1611.4|1613.4|1610.4|1614.5|1611.5|1613.4|1610.4|72
1758288000000|2025-09-19 13:20:00|1612.5|1609.5|1608.3|1605.3|1612.5|1609.5|1608.3|1605.3|294
1758288300000|2025-09-19 13:25:00|1607.2|1604.2|1609.3|1606.3|1610.4|1607.4|1606.3|1603.3|187
1758288600000|2025-09-19 13:30:00|1609.4|1606.4|1606.2|1603.2|1610.3|1607.3|1605.3|1602.3|298
1758288900000|2025-09-19 13:35:00|1606.3|1603.3|1608.3|1605.3|1609.3|1606.3|1606.2|1603.2|200
1758289200000|2025-09-19 13:40:00|1609.2|1606.2|1606.3|1603.3|1609.2|1606.2|1605.3|1602.3|28
1758289500000|2025-09-19 13:45:00|1606.2|1603.2|1608.3|1605.3|1608.4|1605.4|1606.2|1603.2|235
1758289800000|2025-09-19 13:50:00|1609.2|1606.2|1606.3|1603.3|1610.2|1607.2|1606.3|1603.3|171
1758290100000|2025-09-19 13:55:00|1606.2|1603.2|1607.2|1604.2|1607.3|1604.3|1606.2|1603.2|138
1758290400000|2025-09-19 14:00:00|1606.3|1603.3|1607.2|1604.2|1608.7|1605.7|1605.3|1602.3|83
1758290700000|2025-09-19 14:05:00|1607.3|1604.3|1609.3|1606.3|1609.3|1606.3|1606.3|1603.3|21
1758291000000|2025-09-19 14:10:00|1609.2|1606.2|1609.2|1606.2|1609.3|1606.3|1608.3|1605.3|28
1758291300000|2025-09-19 14:15:00|1609.3|1606.3|1610.3|1607.3|1611.2|1608.2|1609.3|1606.3|23
1758291600000|2025-09-19 14:20:00|1610.4|1607.4|1608.3|1605.3|1611.3|1608.3|1608.2|1605.2|77
1758291900000|2025-09-19 14:25:00|1608.4|1605.4|1611.3|1608.3|1612.3|1609.3|1608.4|1605.4|93
1758292200000|2025-09-19 14:30:00|1611.2|1608.2|1608.3|1605.3|1611.2|1608.2|1608.3|1605.3|60
1758292500000|2025-09-19 14:35:00|1607.4|1604.4|1607.3|1604.3|1607.4|1604.4|1606.3|1603.3|799
1758292800000|2025-09-19 14:40:00|1606.4|1603.4|1605.4|1602.4|1606.4|1603.4|1605.4|1602.4|54
1758293100000|2025-09-19 14:45:00|1605.3|1602.3|1603.3|1600.3|1606.4|1603.4|1602.4|1599.4|202
1758293400000|2025-09-19 14:50:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1603.3|1600.3|35
1758293700000|2025-09-19 14:55:00|1604.3|1601.3|1604.3|1601.3|1604.4|1601.4|1604.3|1601.3|4
1758294000000|2025-09-19 15:00:00|1604.4|1601.4|1604.3|1601.3|1604.4|1601.4|1603.4|1600.4|40
1758294300000|2025-09-19 15:05:00|1604.8|1601.8|1603.4|1600.4|1606.3|1603.3|1603.4|1600.4|799
1758294600000|2025-09-19 15:10:00|1602.4|1599.4|1598.4|1595.4|1602.4|1599.4|1598.4|1595.4|239
1758294900000|2025-09-19 15:15:00|1599.4|1596.4|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|111
1758295200000|2025-09-19 15:20:00|1600.4|1597.4|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|63
1758295500000|2025-09-19 15:25:00|1599.5|1596.5|1601.4|1598.4|1601.4|1598.4|1599.5|1596.5|389
1758295800000|2025-09-19 15:30:00|1599.5|1596.5|1599.5|1596.5|1599.5|1596.5|1598.5|1595.5|472
1758296100000|2025-09-19 15:35:00|1599.4|1596.4|1599.5|1596.5|1599.5|1596.5|1598.5|1595.5|55
1758296400000|2025-09-19 15:40:00|1599.4|1596.4|1599.5|1596.5|1600.5|1597.5|1599.4|1596.4|75
1758296700000|2025-09-19 15:45:00|1600.5|1597.5|1599.5|1596.5|1600.5|1597.5|1599.5|1596.5|16
1758297000000|2025-09-19 15:50:00|1600.5|1597.5|1601.5|1598.5|1601.5|1598.5|1600.5|1597.5|282
1758297300000|2025-09-19 15:55:00|1601|1598|1601.5|1598.5|1601.5|1598.5|1600.5|1597.5|10
1758297600000|2025-09-19 16:00:00|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|9
1758297900000|2025-09-19 16:05:00|1601.5|1598.5|1598.5|1595.5|1601.5|1598.5|1598.5|1595.5|25
1758298200000|2025-09-19 16:10:00|1597.5|1594.5|1598.5|1595.5|1598.5|1595.5|1597.5|1594.5|229
1758298500000|2025-09-19 16:15:00|||||||||11
1758298800000|2025-09-19 16:20:00|1599.5|1596.5|1599.5|1596.5|1600|1597|1599.5|1596.5|152
1758299100000|2025-09-19 16:25:00|1600.5|1597.5|1603|1600|1603.1|1600.1|1600.5|1597.5|261
1758299400000|2025-09-19 16:30:00|1602.6|1599.6|1610.6|1607.6|1610.6|1607.6|1602.6|1599.6|741
1758299700000|2025-09-19 16:35:00|1610.1|1607.1|1610.6|1607.6|1612.7|1609.7|1609.6|1606.6|1297
1758300000000|2025-09-19 16:40:00|1609.7|1606.7|1605.6|1602.6|1609.7|1606.7|1605.6|1602.6|283
1758300300000|2025-09-19 16:45:00|1604.6|1601.6|1609.6|1606.6|1610.6|1607.6|1604.6|1601.6|237
1758300600000|2025-09-19 16:50:00|1609.7|1606.7|1611.6|1608.6|1612.1|1609.1|1608.7|1605.7|1094
1758300900000|2025-09-19 16:55:00|1611.7|1608.7|1614.3|1611.3|1614.8|1611.8|1611.6|1608.6|1187
1758526200000|2025-09-22 07:30:00|1616.1|1613.1|1616.7|1613.7|1619.6|1616.6|1614.7|1611.7|974
1758526500000|2025-09-22 07:35:00|1617.2|1614.2|1619.7|1616.7|1619.7|1616.7|1615.7|1612.7|128
1758526800000|2025-09-22 07:40:00|1619.2|1616.2|1615.7|1612.7|1619.2|1616.2|1615.7|1612.7|338
1758527100000|2025-09-22 07:45:00|1615.8|1612.8|1620.3|1617.3|1622.2|1619.2|1615.8|1612.8|451
1758527400000|2025-09-22 07:50:00|1619.8|1616.8|1617.8|1614.8|1619.8|1616.8|1617.8|1614.8|43
1758527700000|2025-09-22 07:55:00|||||||||89
1758528000000|2025-09-22 08:00:00|1618.9|1615.9|1621.9|1618.9|1621.9|1618.9|1618.8|1615.8|1146
1758528300000|2025-09-22 08:05:00|1622.8|1619.8|1622|1619|1622.9|1619.9|1622|1619|1451
1758528600000|2025-09-22 08:10:00|1622.9|1619.9|1626.6|1623.6|1626.6|1623.6|1622.9|1619.9|2332
1758528900000|2025-09-22 08:15:00|1627|1624|1622|1619|1627|1624|1622|1619|238
1758529200000|2025-09-22 08:20:00|1620|1617|1623|1620|1623|1620|1619|1616|268
1758529500000|2025-09-22 08:25:00|1623.1|1620.1|1621|1618|1623.1|1620.1|1621|1618|667
1758529800000|2025-09-22 08:30:00|1619.5|1616.5|1620|1617|1620.6|1617.6|1619|1616|185
1758530100000|2025-09-22 08:35:00|1620.1|1617.1|1618|1615|1621|1618|1618|1615|50
1758530400000|2025-09-22 08:40:00|1618.1|1615.1|1618|1615|1619|1616|1616.1|1613.1|16
1758530700000|2025-09-22 08:45:00|1617|1614|1617|1614|1617|1614|1617|1614|9
1758531000000|2025-09-22 08:50:00|1616|1613|1616|1613|1616|1613|1616|1613|40
1758531300000|2025-09-22 08:55:00|1615.5|1612.5|1615|1612|1616|1613|1615|1612|67
1758531600000|2025-09-22 09:00:00|1614|1611|1614|1611|1615|1612|1614|1611|30
1758531900000|2025-09-22 09:05:00|1614.1|1611.1|1615|1612|1615.1|1612.1|1614.1|1611.1|10
1758532200000|2025-09-22 09:10:00|1615.1|1612.1|1614|1611|1615.1|1612.1|1613.1|1610.1|12
1758532500000|2025-09-22 09:15:00|1613.5|1610.5|1615|1612|1615|1612|1613.1|1610.1|15
1758532800000|2025-09-22 09:20:00|1615.1|1612.1|1615|1612|1615.1|1612.1|1614|1611|120
1758533100000|2025-09-22 09:25:00|1615.9|1612.9|1616|1613|1616|1613|1615|1612|486
1758533400000|2025-09-22 09:30:00|1615.9|1612.9|1617|1614|1617|1614|1615|1612|13
1758533700000|2025-09-22 09:35:00|1616.9|1613.9|1617|1614|1617|1614|1616|1613|12
1758534000000|2025-09-22 09:40:00|1618|1615|1616|1613|1618|1615|1616|1613|218
1758534300000|2025-09-22 09:45:00|1616.5|1613.5|1617|1614|1617.5|1614.5|1616|1613|82
1758534600000|2025-09-22 09:50:00|1616|1613|1616|1613|1617|1614|1616|1613|23
1758534900000|2025-09-22 09:55:00|1616.9|1613.9|1616|1613|1617|1614|1616|1613|7
1758535200000|2025-09-22 10:00:00|1615|1612|1613|1610|1616|1613|1613|1610|101
1758535500000|2025-09-22 10:05:00|1612|1609|1611|1608|1612|1609|1611|1608|37
1758535800000|2025-09-22 10:10:00|1610.5|1607.5|1610|1607|1610.5|1607.5|1610|1607|9
1758536100000|2025-09-22 10:15:00|1609|1606|1609|1606|1609|1606|1609|1606|61
1758536400000|2025-09-22 10:20:00|1610|1607|1613|1610|1613|1610|1610|1607|15
1758536700000|2025-09-22 10:25:00|1612.5|1609.5|1611.1|1608.1|1613|1610|1611.1|1608.1|108
1758537000000|2025-09-22 10:30:00|1611|1608|1610.1|1607.1|1611.1|1608.1|1610.1|1607.1|21
1758537300000|2025-09-22 10:35:00|1611.1|1608.1|1612.1|1609.1|1613|1610|1611.1|1608.1|53
1758537600000|2025-09-22 10:40:00|1611.1|1608.1|1610.1|1607.1|1611.1|1608.1|1610.1|1607.1|9
1758537900000|2025-09-22 10:45:00|1611.1|1608.1|1612.1|1609.1|1614.1|1611.1|1611.1|1608.1|242
1758538200000|2025-09-22 10:50:00|1612|1609|1612.1|1609.1|1613|1610|1612|1609|110
1758538500000|2025-09-22 10:55:00|1612|1609|1610|1607|1612|1609|1610|1607|217
1758538800000|2025-09-22 11:00:00|1608|1605|1606|1603|1608|1605|1606|1603|42
1758539100000|2025-09-22 11:05:00|1605.5|1602.5|1607|1604|1607|1604|1604|1601|175
1758539400000|2025-09-22 11:10:00|1608|1605|1607|1604|1608|1605|1607|1604|40
1758539700000|2025-09-22 11:15:00|1608|1605|1605|1602|1608|1605|1603.9|1600.9|255
1758540000000|2025-09-22 11:20:00|||||||||26
1758540300000|2025-09-22 11:25:00|1604|1601|1603|1600|1604|1601|1603|1600|12
1758540600000|2025-09-22 11:30:00|1604|1601|1604|1601|1604|1601|1604|1601|17
1758540900000|2025-09-22 11:35:00|1605|1602|1605|1602|1606|1603|1604|1601|34
1758541200000|2025-09-22 11:40:00|||||||||129
1758541500000|2025-09-22 11:45:00|1604|1601|1603|1600|1605|1602|1603|1600|41
1758541800000|2025-09-22 11:50:00|1603.1|1600.1|1605|1602|1605|1602|1603.1|1600.1|59
1758542100000|2025-09-22 11:55:00|1604|1601|1603|1600|1604|1601|1602|1599|270
1758542400000|2025-09-22 12:00:00|1604|1601|1603|1600|1605|1602|1602|1599|68
1758542700000|2025-09-22 12:05:00|1604|1601|1603|1600|1604|1601|1602|1599|13
1758543000000|2025-09-22 12:10:00|1603.5|1600.5|1603|1600|1606|1603|1603|1600|51
1758543300000|2025-09-22 12:15:00|1602|1599|1602|1599|1603|1600|1602|1599|141
1758543600000|2025-09-22 12:20:00|1601|1598|1604|1601|1604|1601|1601|1598|39
1758543900000|2025-09-22 12:25:00|1605|1602|1605|1602|1605|1602|1603|1600|1097
1758544200000|2025-09-22 12:30:00|1606|1603|1611|1608|1611|1608|1605|1602|117
1758544500000|2025-09-22 12:35:00|1612|1609|1611|1608|1612|1609|1610|1607|97
1758544800000|2025-09-22 12:40:00|1610.1|1607.1|1611|1608|1611|1608|1610|1607|104
1758545100000|2025-09-22 12:45:00|1610.5|1607.5|1612|1609|1613|1610|1610.5|1607.5|13
1758545400000|2025-09-22 12:50:00|1613|1610|1610|1607|1614|1611|1610|1607|68
1758545700000|2025-09-22 12:55:00|1609|1606|1610|1607|1611|1608|1609|1606|58
1758546000000|2025-09-22 13:00:00|1609.5|1606.5|1606|1603|1610|1607|1606|1603|49
1758546300000|2025-09-22 13:05:00|1606.1|1603.1|1605.1|1602.1|1606.1|1603.1|1605|1602|25
1758546600000|2025-09-22 13:10:00|1604.1|1601.1|1605.1|1602.1|1605.1|1602.1|1604.1|1601.1|121
1758546900000|2025-09-22 13:15:00|1606.1|1603.1|1605.1|1602.1|1606.1|1603.1|1605|1602|91
1758547200000|2025-09-22 13:20:00|1605|1602|1607.1|1604.1|1607.1|1604.1|1605|1602|24
1758547500000|2025-09-22 13:25:00|1607|1604|1606.1|1603.1|1607|1604|1605|1602|100
1758547800000|2025-09-22 13:30:00|1605.1|1602.1|1604.1|1601.1|1605.1|1602.1|1604.1|1601.1|123
1758548100000|2025-09-22 13:35:00|1603.1|1600.1|1605.1|1602.1|1606.1|1603.1|1603.1|1600.1|66
1758548400000|2025-09-22 13:40:00|1604.1|1601.1|1602.1|1599.1|1604.1|1601.1|1602.1|1599.1|18
1758548700000|2025-09-22 13:45:00|1603.1|1600.1|1602.1|1599.1|1603.1|1600.1|1602.1|1599.1|196
1758549000000|2025-09-22 13:50:00|1603.1|1600.1|1604.1|1601.1|1605.1|1602.1|1603.1|1600.1|130
1758549300000|2025-09-22 13:55:00|1604|1601|1602.1|1599.1|1604|1601|1602.1|1599.1|18
1758549600000|2025-09-22 14:00:00|1603.1|1600.1|1602.1|1599.1|1604.1|1601.1|1600.1|1597.1|230
1758549900000|2025-09-22 14:05:00|1603.1|1600.1|1601.2|1598.2|1603.1|1600.1|1601.1|1598.1|367
1758550200000|2025-09-22 14:10:00|1601.1|1598.1|1598.2|1595.2|1601.2|1598.2|1598.2|1595.2|661
1758550500000|2025-09-22 14:15:00|1599.2|1596.2|1600.1|1597.1|1600.2|1597.2|1598.1|1595.1|64
1758550800000|2025-09-22 14:20:00|1599.1|1596.1|1600.1|1597.1|1600.1|1597.1|1599.1|1596.1|17
1758551100000|2025-09-22 14:25:00|1599.1|1596.1|1600.1|1597.1|1601.1|1598.1|1599.1|1596.1|63
1758551400000|2025-09-22 14:30:00|1599.1|1596.1|1598.1|1595.1|1599.1|1596.1|1598.1|1595.1|192
1758551700000|2025-09-22 14:35:00|1599.1|1596.1|1598.1|1595.1|1600.1|1597.1|1598.1|1595.1|71
1758552000000|2025-09-22 14:40:00|1599.1|1596.1|1598.1|1595.1|1599.1|1596.1|1598.1|1595.1|38
1758552300000|2025-09-22 14:45:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|15
1758552600000|2025-09-22 14:50:00|1599|1596|1598.1|1595.1|1599|1596|1598.1|1595.1|71
1758552900000|2025-09-22 14:55:00|1600.1|1597.1|1600.1|1597.1|1601.1|1598.1|1599.1|1596.1|104
1758553200000|2025-09-22 15:00:00|1601.1|1598.1|1601.1|1598.1|1602.1|1599.1|1600.1|1597.1|41
1758553500000|2025-09-22 15:05:00|1601.2|1598.2|1601.1|1598.1|1602.1|1599.1|1600.1|1597.1|317
1758553800000|2025-09-22 15:10:00|1600.6|1597.6|1599.1|1596.1|1601.1|1598.1|1598.1|1595.1|46
1758554100000|2025-09-22 15:15:00|1598.1|1595.1|1598.1|1595.1|1598.1|1595.1|1597.1|1594.1|39
1758554400000|2025-09-22 15:20:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|45
1758554700000|2025-09-22 15:25:00|1597.1|1594.1|1597.1|1594.1|1598.1|1595.1|1597.1|1594.1|278
1758555000000|2025-09-22 15:30:00|1596.1|1593.1|1597.1|1594.1|1597.1|1594.1|1596.1|1593.1|32
1758555300000|2025-09-22 15:35:00|1598.1|1595.1|1597.1|1594.1|1598.1|1595.1|1597.1|1594.1|68
1758555600000|2025-09-22 15:40:00|1598.1|1595.1|1597|1594|1598.1|1595.1|1597|1594|484
1758555900000|2025-09-22 15:45:00|||||||||238
1758556200000|2025-09-22 15:50:00|1596.1|1593.1|1596|1593|1597|1594|1596|1593|74
1758556500000|2025-09-22 15:55:00|1598|1595|1599|1596|1599|1596|1597|1594|76
1758556800000|2025-09-22 16:00:00|1598.9|1595.9|1598|1595|1598.9|1595.9|1596.9|1593.9|628
1758557100000|2025-09-22 16:05:00|1598.9|1595.9|1599.9|1596.9|1600|1597|1598|1595|260
1758557400000|2025-09-22 16:10:00|1600|1597|1599|1596|1600|1597|1598.9|1595.9|53
1758557700000|2025-09-22 16:15:00|1598.9|1595.9|1599|1596|1600|1597|1598.9|1595.9|19
1758558000000|2025-09-22 16:20:00|1598.9|1595.9|1597|1594|1599|1596|1597|1594|188
1758558300000|2025-09-22 16:25:00|1596|1593|1596|1593|1597|1594|1596|1593|94
1758558600000|2025-09-22 16:30:00|1595|1592|1594.9|1591.9|1595|1592|1594|1591|292
1758558900000|2025-09-22 16:35:00|1595|1592|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|272
1758559200000|2025-09-22 16:40:00|1595.5|1592.5|1594|1591|1595.9|1592.9|1594|1591|47
1758559500000|2025-09-22 16:45:00|1593.9|1590.9|1591.9|1588.9|1594|1591|1590.9|1587.9|425
1758559800000|2025-09-22 16:50:00|1590.9|1587.9|1590|1587|1590.9|1587.9|1589|1586|873
1758560100000|2025-09-22 16:55:00|1589|1586|1584|1581|1590|1587|1582.9|1579.9|990
1758612600000|2025-09-23 07:30:00|1590.1|1582.6|1582.4|1579.4|1590.1|1586.3|1580.4|1577.4|1278
1758612900000|2025-09-23 07:35:00|1582.5|1579.5|1581.4|1578.4|1583.4|1580.4|1581.4|1578.4|109
1758613200000|2025-09-23 07:40:00|1582.4|1579.4|1575.4|1572.4|1583.4|1580.4|1575.4|1572.4|152
1758613500000|2025-09-23 07:45:00|1577.4|1574.4|1579.4|1576.4|1580.4|1577.4|1576.4|1573.4|440
1758613800000|2025-09-23 07:50:00|1580.4|1577.4|1586.4|1583.4|1586.4|1583.4|1579.9|1576.9|80
1758614100000|2025-09-23 07:55:00|1586.5|1583.5|1590.4|1587.4|1590.9|1587.9|1586.4|1583.4|26
1758614400000|2025-09-23 08:00:00|1590.9|1587.9|1589.4|1586.4|1591.4|1588.4|1589.4|1586.4|46
1758614700000|2025-09-23 08:05:00|1588.4|1585.4|1586.4|1583.4|1589.4|1586.4|1585.4|1582.4|15
1758615000000|2025-09-23 08:10:00|1586.9|1583.9|1588.4|1585.4|1589|1586|1586.9|1583.9|117
1758615300000|2025-09-23 08:15:00|1587.9|1584.9|1588.4|1585.4|1588.4|1585.4|1587.9|1584.9|4
1758615600000|2025-09-23 08:20:00|1588.5|1585.5|1589.4|1586.4|1589.4|1586.4|1588.5|1585.5|11
1758615900000|2025-09-23 08:25:00|1589.5|1586.5|1589.5|1586.5|1589.5|1586.5|1588.5|1585.5|12
1758616200000|2025-09-23 08:30:00|1589.4|1586.4|1588.5|1585.5|1590.5|1587.5|1588.5|1585.5|106
1758616500000|2025-09-23 08:35:00|1587.5|1584.5|1587.5|1584.5|1587.5|1584.5|1587.5|1584.5|10
1758616800000|2025-09-23 08:40:00|1586.5|1583.5|1585.5|1582.5|1587.5|1584.5|1585.5|1582.5|276
1758617100000|2025-09-23 08:45:00|1585|1582|1584.5|1581.5|1585|1582|1584.5|1581.5|4
1758617400000|2025-09-23 08:50:00|1583.4|1580.4|1584.5|1581.5|1584.5|1581.5|1582.5|1579.5|5
1758617700000|2025-09-23 08:55:00|1584|1581|1585.5|1582.5|1585.5|1582.5|1583.5|1580.5|22
1758618000000|2025-09-23 09:00:00|1584.5|1581.5|1587.5|1584.5|1587.5|1584.5|1584.5|1581.5|109
1758618300000|2025-09-23 09:05:00|1588.5|1585.5|1588.5|1585.5|1591.5|1588.5|1588.5|1585.5|15
1758618600000|2025-09-23 09:10:00|1589.5|1586.5|1591|1588|1591.5|1588.5|1589.5|1586.5|29
1758618900000|2025-09-23 09:15:00|1590.5|1587.5|1592.5|1589.5|1592.5|1589.5|1590.5|1587.5|34
1758619200000|2025-09-23 09:20:00|1592|1589|1591.5|1588.5|1592.5|1589.5|1591.5|1588.5|281
1758619500000|2025-09-23 09:25:00|1591|1588|1589.5|1586.5|1591.5|1588.5|1589.5|1586.5|213
1758619800000|2025-09-23 09:30:00|1588.5|1585.5|1587|1584|1588.5|1585.5|1586.5|1583.5|7
1758620100000|2025-09-23 09:35:00|1587.5|1584.5|1588.5|1585.5|1588.5|1585.5|1587|1584|110
1758620400000|2025-09-23 09:40:00|1587.5|1584.5|1589.6|1586.6|1589.6|1586.6|1587.5|1584.5|23
1758620700000|2025-09-23 09:45:00|1588.6|1585.6|1591.6|1588.6|1591.6|1588.6|1588.6|1585.6|9
1758621000000|2025-09-23 09:50:00|1591.5|1588.5|1589.5|1586.5|1591.6|1588.6|1589.5|1586.5|223
1758621300000|2025-09-23 09:55:00|||||||||31
1758621600000|2025-09-23 10:00:00|1590|1587|1589.5|1586.5|1590.5|1587.5|1589.5|1586.5|21
1758621900000|2025-09-23 10:05:00|1590|1587|1591.5|1588.5|1592.5|1589.5|1590|1587|19
1758622200000|2025-09-23 10:10:00|1591|1588|1593|1590|1593.5|1590.5|1590.5|1587.5|27
1758622500000|2025-09-23 10:15:00|1593.1|1590.1|1595.5|1592.5|1596.5|1593.5|1592.5|1589.5|66
1758622800000|2025-09-23 10:20:00|1594.6|1591.6|1594.6|1591.6|1595.5|1592.5|1594.6|1591.6|16
1758623100000|2025-09-23 10:25:00|1594.5|1591.5|1591.5|1588.5|1594.5|1591.5|1590.5|1587.5|11
1758623400000|2025-09-23 10:30:00|1591|1588|1591.1|1588.1|1591.6|1588.6|1590.5|1587.5|35
1758623700000|2025-09-23 10:35:00|1591|1588|1594.1|1591.1|1594.1|1591.1|1591|1588|124
1758624000000|2025-09-23 10:40:00|1594.5|1591.5|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|10
1758624300000|2025-09-23 10:45:00|1593.6|1590.6|1592.5|1589.5|1593.6|1590.6|1592|1589|76
1758624600000|2025-09-23 10:50:00|1592.1|1589.1|1592.5|1589.5|1592.5|1589.5|1592.1|1589.1|7
1758624900000|2025-09-23 10:55:00|1592.6|1589.6|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|370
1758625200000|2025-09-23 11:00:00|1592.5|1589.5|1591.6|1588.6|1592.5|1589.5|1590.5|1587.5|275
1758625500000|2025-09-23 11:05:00|1592.5|1589.5|1592.6|1589.6|1593.5|1590.5|1592.5|1589.5|8
1758625800000|2025-09-23 11:10:00|1592.5|1589.5|1591.6|1588.6|1592.6|1589.6|1591.5|1588.5|10
1758626100000|2025-09-23 11:15:00|1591.5|1588.5|1591.6|1588.6|1592.5|1589.5|1591.5|1588.5|4
1758626400000|2025-09-23 11:20:00|1592.6|1589.6|1593.6|1590.6|1593.6|1590.6|1591.6|1588.6|211
1758626700000|2025-09-23 11:25:00|1594.1|1591.1|1592.6|1589.6|1594.6|1591.6|1592.6|1589.6|72
1758627000000|2025-09-23 11:30:00|1592.5|1589.5|1590.6|1587.6|1592.5|1589.5|1589.6|1586.6|264
1758627300000|2025-09-23 11:35:00|1589.6|1586.6|1588.6|1585.6|1589.6|1586.6|1588.6|1585.6|20
1758627600000|2025-09-23 11:40:00|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|25
1758627900000|2025-09-23 11:45:00|||||||||7
1758628200000|2025-09-23 11:50:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1589.6|1586.6|108
1758628500000|2025-09-23 11:55:00|1590.1|1587.1|1589.6|1586.6|1590.1|1587.1|1588.6|1585.6|12
1758628800000|2025-09-23 12:00:00|1589.1|1586.1|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|19
1758629100000|2025-09-23 12:05:00|1587.6|1584.6|1587.6|1584.6|1588.6|1585.6|1586.6|1583.6|55
1758629400000|2025-09-23 12:10:00|1587.1|1584.1|1584.6|1581.6|1588.6|1585.6|1584.6|1581.6|91
1758629700000|2025-09-23 12:15:00|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|169
1758630000000|2025-09-23 12:20:00|1584.6|1581.6|1585.6|1582.6|1585.6|1582.6|1583.6|1580.6|1115
1758630300000|2025-09-23 12:25:00|1584.6|1581.6|1583.6|1580.6|1584.6|1581.6|1583.1|1580.1|59
1758630600000|2025-09-23 12:30:00|1584.6|1581.6|1585.6|1582.6|1585.6|1582.6|1584.6|1581.6|32
1758630900000|2025-09-23 12:35:00|1586.6|1583.6|1584.6|1581.6|1586.6|1583.6|1584.6|1581.6|148
1758631200000|2025-09-23 12:40:00|1585.5|1582.5|1583.6|1580.6|1585.6|1582.6|1583.5|1580.5|95
1758631500000|2025-09-23 12:45:00|1583.5|1580.5|1586.6|1583.6|1587.5|1584.5|1583.5|1580.5|119
1758631800000|2025-09-23 12:50:00|1587.1|1584.1|1588.6|1585.6|1588.6|1585.6|1586.6|1583.6|487
1758632100000|2025-09-23 12:55:00|1587.6|1584.6|1587.6|1584.6|1589.6|1586.6|1587.6|1584.6|625
1758632400000|2025-09-23 13:00:00|1589.6|1586.6|1590.6|1587.6|1591.6|1588.6|1589.6|1586.6|834
1758632700000|2025-09-23 13:05:00|1591.6|1588.6|1593.7|1590.7|1594.6|1591.6|1590.6|1587.6|371
1758633000000|2025-09-23 13:10:00|1593.6|1590.6|1588.7|1585.7|1594.6|1591.6|1588.7|1585.7|693
1758633300000|2025-09-23 13:15:00|1589.7|1586.7|1588.7|1585.7|1590.7|1587.7|1588.7|1585.7|58
1758633600000|2025-09-23 13:20:00|1587.7|1584.7|1588.8|1585.8|1591.8|1588.8|1587.7|1584.7|737
1758633900000|2025-09-23 13:25:00|1589.8|1586.8|1590.8|1587.8|1590.8|1587.8|1589.8|1586.8|69
1758634200000|2025-09-23 13:30:00|1589.8|1586.8|1586.8|1583.8|1589.8|1586.8|1586.8|1583.8|503
1758634500000|2025-09-23 13:35:00|1587.8|1584.8|1594.9|1591.9|1595.9|1592.9|1587.8|1584.8|1416
1758634800000|2025-09-23 13:40:00|1595.9|1592.9|1601.1|1598.1|1602.1|1599.1|1594.9|1591.9|1771
1758635100000|2025-09-23 13:45:00|1602.1|1599.1|1604.7|1601.7|1605.2|1602.2|1601.1|1598.1|1155
1758635400000|2025-09-23 13:50:00|1605.2|1602.2|1607.3|1604.3|1608.3|1605.3|1600.3|1597.3|1008
1758635700000|2025-09-23 13:55:00|1607.8|1604.8|1603.1|1600.1|1608.3|1605.3|1602.1|1599.1|2108
1758636000000|2025-09-23 14:00:00|1602.1|1599.1|1600.1|1597.1|1603.1|1600.1|1600|1597|780
1758636300000|2025-09-23 14:05:00|1600|1597|1602.2|1599.2|1602.2|1599.2|1599|1596|1093
1758636600000|2025-09-23 14:10:00|1602.1|1599.1|1601.2|1598.2|1604.1|1601.1|1599.1|1596.1|1383
1758636900000|2025-09-23 14:15:00|1601.7|1598.7|1604.3|1601.3|1604.3|1601.3|1601.2|1598.2|430
1758637200000|2025-09-23 14:20:00|1604.2|1601.2|1602.3|1599.3|1604.3|1601.3|1602.3|1599.3|523
1758637500000|2025-09-23 14:25:00|1602.2|1599.2|1602.2|1599.2|1602.2|1599.2|1600.2|1597.2|295
1758637800000|2025-09-23 14:30:00|1603.2|1600.2|1605.3|1602.3|1605.8|1602.8|1603.2|1600.2|892
1758638100000|2025-09-23 14:35:00|1604.3|1601.3|1605.3|1602.3|1605.3|1602.3|1603.3|1600.3|987
1758638400000|2025-09-23 14:40:00|1604.3|1601.3|1605.3|1602.3|1606.3|1603.3|1604.3|1601.3|259
1758638700000|2025-09-23 14:45:00|1606.3|1603.3|1604.2|1601.2|1606.3|1603.3|1604.2|1601.2|205
1758639000000|2025-09-23 14:50:00|1605.2|1602.2|1603.2|1600.2|1605.2|1602.2|1603.2|1600.2|48
1758639300000|2025-09-23 14:55:00|1604.2|1601.2|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|100
1758639600000|2025-09-23 15:00:00|1604.2|1601.2|1603.2|1600.2|1605.2|1602.2|1602.2|1599.2|73
1758639900000|2025-09-23 15:05:00|1602.2|1599.2|1604.2|1601.2|1604.2|1601.2|1602.2|1599.2|150
1758640200000|2025-09-23 15:10:00|1604.3|1601.3|1603.2|1600.2|1606.2|1603.2|1603.2|1600.2|87
1758640500000|2025-09-23 15:15:00|1604.2|1601.2|1605.2|1602.2|1605.2|1602.2|1603.2|1600.2|144
1758640800000|2025-09-23 15:20:00|1605.3|1602.3|1608.2|1605.2|1610.2|1607.2|1605.3|1602.3|776
1758641100000|2025-09-23 15:25:00|1607.7|1604.7|1607.2|1604.2|1608.2|1605.2|1606.2|1603.2|172
1758641400000|2025-09-23 15:30:00|1608.2|1605.2|1605.7|1602.7|1608.7|1605.7|1605.2|1602.2|92
1758641700000|2025-09-23 15:35:00|1605.2|1602.2|1604.2|1601.2|1605.2|1602.2|1604.2|1601.2|95
1758642000000|2025-09-23 15:40:00|1603.2|1600.2|1604.2|1601.2|1604.2|1601.2|1603.2|1600.2|23
1758642300000|2025-09-23 15:45:00|1605.2|1602.2|1604.2|1601.2|1605.2|1602.2|1604.2|1601.2|69
1758642600000|2025-09-23 15:50:00|1604.3|1601.3|1605.2|1602.2|1605.2|1602.2|1604.3|1601.3|62
1758642900000|2025-09-23 15:55:00|1605.3|1602.3|1605.2|1602.2|1605.3|1602.3|1604.2|1601.2|224
1758643200000|2025-09-23 16:00:00|1605.1|1602.1|1606.2|1603.2|1607.2|1604.2|1605.1|1602.1|147
1758643500000|2025-09-23 16:05:00|1606.7|1603.7|1607.1|1604.1|1607.2|1604.2|1606.2|1603.2|162
1758643800000|2025-09-23 16:10:00|1607.2|1604.2|1606.1|1603.1|1607.2|1604.2|1605.2|1602.2|225
1758644100000|2025-09-23 16:15:00|1606.2|1603.2|1602.1|1599.1|1606.2|1603.2|1602.1|1599.1|301
1758644400000|2025-09-23 16:20:00|1602.2|1599.2|1606.2|1603.2|1606.7|1603.7|1602.2|1599.2|678
1758644700000|2025-09-23 16:25:00|1607.1|1604.1|1605.2|1602.2|1607.2|1604.2|1604.6|1601.6|143
1758645000000|2025-09-23 16:30:00|1606.2|1603.2|1605.1|1602.1|1607.1|1604.1|1605.1|1602.1|190
1758645300000|2025-09-23 16:35:00|1605.2|1602.2|1607.2|1604.2|1607.2|1604.2|1605.1|1602.1|775
1758645600000|2025-09-23 16:40:00|1608.2|1605.2|1609.2|1606.2|1609.2|1606.2|1608.2|1605.2|134
1758645900000|2025-09-23 16:45:00|1609.1|1606.1|1612.2|1609.2|1612.2|1609.2|1608.2|1605.2|258
1758646200000|2025-09-23 16:50:00|1613.2|1610.2|1618.2|1615.2|1618.2|1615.2|1611.2|1608.2|896
1758646500000|2025-09-23 16:55:00|1618.3|1615.3|1615.2|1612.2|1618.3|1615.3|1615.2|1612.2|593
1758699000000|2025-09-24 07:30:00|1616.6|1613.6|1619.6|1616.6|1621.5|1618.5|1616.1|1613.1|462
1758699300000|2025-09-24 07:35:00|1620.6|1617.6|1619.6|1616.6|1620.6|1617.6|1619.6|1616.6|101
1758699600000|2025-09-24 07:40:00|1620.1|1617.1|1618.6|1615.6|1620.1|1617.1|1618.6|1615.6|30
1758699900000|2025-09-24 07:45:00|1619.6|1616.6|1618.6|1615.6|1619.6|1616.6|1617.6|1614.6|480
1758700200000|2025-09-24 07:50:00|1618.7|1615.7|1618.6|1615.6|1618.7|1615.7|1616.7|1613.7|213
1758700500000|2025-09-24 07:55:00|1618.7|1615.7|1621.6|1618.6|1621.6|1618.6|1617.6|1614.6|72
1758700800000|2025-09-24 08:00:00|1620.7|1617.7|1620.7|1617.7|1621.6|1618.6|1620.7|1617.7|19
1758701100000|2025-09-24 08:05:00|1620.6|1617.6|1619.7|1616.7|1620.6|1617.6|1619.7|1616.7|76
1758701400000|2025-09-24 08:10:00|1620.7|1617.7|1618.7|1615.7|1621.6|1618.6|1618.7|1615.7|31
1758701700000|2025-09-24 08:15:00|1619.2|1616.2|1619.7|1616.7|1619.7|1616.7|1619.2|1616.2|14
1758702000000|2025-09-24 08:20:00|1620.6|1617.6|1621.6|1618.6|1621.7|1618.7|1620.6|1617.6|17
1758702300000|2025-09-24 08:25:00|1621.7|1618.7|1620.7|1617.7|1621.7|1618.7|1619.7|1616.7|47
1758702600000|2025-09-24 08:30:00|1619.7|1616.7|1619.7|1616.7|1619.7|1616.7|1619.7|1616.7|7
1758702900000|2025-09-24 08:35:00|1619.6|1616.6|1619.6|1616.6|1619.6|1616.6|1619.6|1616.6|8
1758703200000|2025-09-24 08:40:00|1619.7|1616.7|1622.1|1619.1|1622.6|1619.6|1619.7|1616.7|21
1758703500000|2025-09-24 08:45:00|1621.6|1618.6|1622.6|1619.6|1622.6|1619.6|1621.6|1618.6|36
1758703800000|2025-09-24 08:50:00|1621.6|1618.6|1623.6|1620.6|1623.6|1620.6|1621.6|1618.6|113
1758704100000|2025-09-24 08:55:00|1624.6|1621.6|1623.6|1620.6|1624.6|1621.6|1623.6|1620.6|109
1758704400000|2025-09-24 09:00:00|1622.6|1619.6|1622.6|1619.6|1622.6|1619.6|1622.6|1619.6|52
1758704700000|2025-09-24 09:05:00|1623.1|1620.1|1622.6|1619.6|1623.1|1620.1|1622.6|1619.6|9
1758705000000|2025-09-24 09:10:00|1623.6|1620.6|1623.6|1620.6|1623.6|1620.6|1622.6|1619.6|82
1758705300000|2025-09-24 09:15:00|1622.6|1619.6|1621.6|1618.6|1622.6|1619.6|1621.6|1618.6|158
1758705600000|2025-09-24 09:20:00|1620.6|1617.6|1615.6|1612.6|1620.6|1617.6|1615.6|1612.6|339
1758705900000|2025-09-24 09:25:00|1616.6|1613.6|1616.6|1613.6|1616.6|1613.6|1615.6|1612.6|7
1758706200000|2025-09-24 09:30:00|1617.1|1614.1|1615.6|1612.6|1617.6|1614.6|1615.6|1612.6|9
1758706500000|2025-09-24 09:35:00|1617.1|1614.1|1616.6|1613.6|1617.1|1614.1|1615.6|1612.6|56
1758706800000|2025-09-24 09:40:00|1615.6|1612.6|1617.6|1614.6|1617.6|1614.6|1615.6|1612.6|6
1758707100000|2025-09-24 09:45:00|1616.6|1613.6|1616.1|1613.1|1617.6|1614.6|1616.1|1613.1|79
1758707400000|2025-09-24 09:50:00|1616.6|1613.6|1616.6|1613.6|1617.6|1614.6|1616.6|1613.6|1
1758707700000|2025-09-24 09:55:00|1616.1|1613.1|1616.1|1613.1|1616.6|1613.6|1615.6|1612.6|54
1758708000000|2025-09-24 10:00:00|1616.6|1613.6|1616.6|1613.6|1616.6|1613.6|1616.6|1613.6|7
1758708300000|2025-09-24 10:05:00|1617.6|1614.6|1618.6|1615.6|1618.6|1615.6|1616.6|1613.6|138
1758708600000|2025-09-24 10:10:00|1618.5|1615.5|1618.1|1615.1|1618.6|1615.6|1617.6|1614.6|4
1758708900000|2025-09-24 10:15:00|1618.6|1615.6|1619.6|1616.6|1619.6|1616.6|1618.6|1615.6|0
1758709200000|2025-09-24 10:20:00|1619.5|1616.5|1619.6|1616.6|1619.6|1616.6|1618.6|1615.6|2
1758709500000|2025-09-24 10:25:00|1620.6|1617.6|1622.6|1619.6|1622.6|1619.6|1620.6|1617.6|151
1758709800000|2025-09-24 10:30:00|1621.6|1618.6|1621.6|1618.6|1622.6|1619.6|1621.1|1618.1|24
1758710100000|2025-09-24 10:35:00|||||||||2
1758710400000|2025-09-24 10:40:00|1620.6|1617.6|1620.1|1617.1|1621.6|1618.6|1619.6|1616.6|5
1758710700000|2025-09-24 10:45:00|1619.6|1616.6|1619.6|1616.6|1620.1|1617.1|1619.6|1616.6|116
1758711000000|2025-09-24 10:50:00|1619.1|1616.1|1617.6|1614.6|1619.1|1616.1|1617.6|1614.6|87
1758711300000|2025-09-24 10:55:00|1617.7|1614.7|1616.7|1613.7|1617.7|1614.7|1616.6|1613.6|145
1758711600000|2025-09-24 11:00:00|1616.6|1613.6|1616.7|1613.7|1617.7|1614.7|1616.6|1613.6|23
1758711900000|2025-09-24 11:05:00|1616.6|1613.6|1616.7|1613.7|1616.7|1613.7|1615.7|1612.7|11
1758712200000|2025-09-24 11:10:00|1617.7|1614.7|1617.7|1614.7|1617.7|1614.7|1617.7|1614.7|6
1758712500000|2025-09-24 11:15:00|1618.6|1615.6|1619.6|1616.6|1619.7|1616.7|1618.6|1615.6|183
1758712800000|2025-09-24 11:20:00|1620.6|1617.6|1620.6|1617.6|1621.1|1618.1|1619.6|1616.6|31
1758713100000|2025-09-24 11:25:00|||||||||21
1758713400000|2025-09-24 11:30:00|||||||||328
1758713700000|2025-09-24 11:35:00|||||||||35
1758714000000|2025-09-24 11:40:00|1619.6|1616.6|1617.6|1614.6|1620.6|1617.6|1617.6|1614.6|429
1758714300000|2025-09-24 11:45:00|1618.6|1615.6|1618.6|1615.6|1618.6|1615.6|1617.6|1614.6|111
1758714600000|2025-09-24 11:50:00|||||||||8
1758714900000|2025-09-24 11:55:00|1617.6|1614.6|1618.6|1615.6|1619.6|1616.6|1617.6|1614.6|12
1758715200000|2025-09-24 12:00:00|1617.6|1614.6|1617.6|1614.6|1618.6|1615.6|1616.6|1613.6|19
1758715500000|2025-09-24 12:05:00|1618.6|1615.6|1618.6|1615.6|1618.6|1615.6|1618.6|1615.6|3
1758715800000|2025-09-24 12:10:00|1617.6|1614.6|1618.6|1615.6|1619.6|1616.6|1617.6|1614.6|330
1758716100000|2025-09-24 12:15:00|1619.6|1616.6|1617.6|1614.6|1619.6|1616.6|1617.6|1614.6|18
1758716400000|2025-09-24 12:20:00|1618.6|1615.6|1617.6|1614.6|1618.6|1615.6|1616.6|1613.6|43
1758716700000|2025-09-24 12:25:00|1616.6|1613.6|1616.7|1613.7|1616.7|1613.7|1616.6|1613.6|98
1758717000000|2025-09-24 12:30:00|1615.7|1612.7|1615.7|1612.7|1616.7|1613.7|1615.6|1612.6|29
1758717300000|2025-09-24 12:35:00|1615.6|1612.6|1617.6|1614.6|1617.6|1614.6|1615.6|1612.6|71
1758717600000|2025-09-24 12:40:00|1616.6|1613.6|1615.6|1612.6|1616.6|1613.6|1615.6|1612.6|17
1758717900000|2025-09-24 12:45:00|1615.7|1612.7|1614.6|1611.6|1615.7|1612.7|1613.7|1610.7|29
1758718200000|2025-09-24 12:50:00|1614.7|1611.7|1613.7|1610.7|1614.7|1611.7|1613.7|1610.7|167
1758718500000|2025-09-24 12:55:00|1612.7|1609.7|1615.7|1612.7|1615.7|1612.7|1612.7|1609.7|235
1758718800000|2025-09-24 13:00:00|1616.6|1613.6|1613.7|1610.7|1616.6|1613.6|1611.7|1608.7|227
1758719100000|2025-09-24 13:05:00|1614.7|1611.7|1615.7|1612.7|1616.6|1613.6|1614.7|1611.7|47
1758719400000|2025-09-24 13:10:00|1616.6|1613.6|1617.6|1614.6|1617.6|1614.6|1615.6|1612.6|63
1758719700000|2025-09-24 13:15:00|1616.7|1613.7|1618.6|1615.6|1618.6|1615.6|1616.7|1613.7|86
1758720000000|2025-09-24 13:20:00|1619.6|1616.6|1616.6|1613.6|1619.7|1616.7|1616.6|1613.6|233
1758720300000|2025-09-24 13:25:00|1615.6|1612.6|1616.7|1613.7|1616.7|1613.7|1615.6|1612.6|57
1758720600000|2025-09-24 13:30:00|1617.2|1614.2|1618.7|1615.7|1618.7|1615.7|1616.7|1613.7|90
1758720900000|2025-09-24 13:35:00|1617.7|1614.7|1619.7|1616.7|1620.7|1617.7|1617.7|1614.7|147
1758721200000|2025-09-24 13:40:00|1620.7|1617.7|1619.6|1616.6|1621.6|1618.6|1619.6|1616.6|91
1758721500000|2025-09-24 13:45:00|1619.7|1616.7|1620.6|1617.6|1621.6|1618.6|1619.6|1616.6|106
1758721800000|2025-09-24 13:50:00|1619.6|1616.6|1621.6|1618.6|1622.6|1619.6|1619.6|1616.6|173
1758722100000|2025-09-24 13:55:00|1620.7|1617.7|1618.7|1615.7|1621.7|1618.7|1618.7|1615.7|99
1758722400000|2025-09-24 14:00:00|1617.7|1614.7|1619.7|1616.7|1620.7|1617.7|1617.7|1614.7|203
1758722700000|2025-09-24 14:05:00|1620.7|1617.7|1623.7|1620.7|1625.7|1622.7|1620.7|1617.7|576
1758723000000|2025-09-24 14:10:00|1622.7|1619.7|1624.7|1621.7|1624.7|1621.7|1621.7|1618.7|439
1758723300000|2025-09-24 14:15:00|1625.7|1622.7|1624.7|1621.7|1625.7|1622.7|1624.7|1621.7|225
1758723600000|2025-09-24 14:20:00|1623.7|1620.7|1626.6|1623.6|1626.6|1623.6|1623.7|1620.7|625
1758723900000|2025-09-24 14:25:00|1626.1|1623.1|1626.1|1623.1|1627.6|1624.6|1625.6|1622.6|352
1758724200000|2025-09-24 14:30:00|1626.6|1623.6|1621.2|1618.2|1626.6|1623.6|1620.6|1617.6|236
1758724500000|2025-09-24 14:35:00|1621.6|1618.6|1616.6|1613.6|1621.6|1618.6|1615.6|1612.6|706
1758724800000|2025-09-24 14:40:00|1615.6|1612.6|1612.6|1609.6|1615.6|1612.6|1612.6|1609.6|51
1758725100000|2025-09-24 14:45:00|1613.6|1610.6|1615.6|1612.6|1615.6|1612.6|1613.6|1610.6|487
1758725400000|2025-09-24 14:50:00|1615.7|1612.7|1612.7|1609.7|1616.6|1613.6|1612.7|1609.7|98
1758725700000|2025-09-24 14:55:00|1613.2|1610.2|1614.6|1611.6|1614.6|1611.6|1613.2|1610.2|34
1758726000000|2025-09-24 15:00:00|1614.7|1611.7|1614.7|1611.7|1615.6|1612.6|1613.6|1610.6|71
1758726300000|2025-09-24 15:05:00|1614.6|1611.6|1614.6|1611.6|1614.6|1611.6|1614.6|1611.6|9
1758726600000|2025-09-24 15:10:00|1613.6|1610.6|1613.6|1610.6|1614.6|1611.6|1612.6|1609.6|874
1758726900000|2025-09-24 15:15:00|1612.7|1609.7|1613.6|1610.6|1613.6|1610.6|1612.6|1609.6|121
1758727200000|2025-09-24 15:20:00|1613.7|1610.7|1613.7|1610.7|1615.6|1612.6|1612.7|1609.7|107
1758727500000|2025-09-24 15:25:00|1614.7|1611.7|1614.7|1611.7|1614.7|1611.7|1614.6|1611.6|38
1758727800000|2025-09-24 15:30:00|1615.7|1612.7|1614.6|1611.6|1615.7|1612.7|1614.6|1611.6|29
1758728100000|2025-09-24 15:35:00|1614.7|1611.7|1613.7|1610.7|1614.7|1611.7|1612.7|1609.7|62
1758728400000|2025-09-24 15:40:00|1613.6|1610.6|1613.7|1610.7|1613.7|1610.7|1613.6|1610.6|92
1758728700000|2025-09-24 15:45:00|1613.6|1610.6|1614.7|1611.7|1614.7|1611.7|1613.6|1610.6|19
1758729000000|2025-09-24 15:50:00|1615.6|1612.6|1614.7|1611.7|1615.6|1612.6|1614.7|1611.7|22
1758729300000|2025-09-24 15:55:00|1613.7|1610.7|1613.7|1610.7|1613.7|1610.7|1613.7|1610.7|63
1758729600000|2025-09-24 16:00:00|1612.7|1609.7|1612.7|1609.7|1612.7|1609.7|1612.7|1609.7|99
1758729900000|2025-09-24 16:05:00|1613.2|1610.2|1612.7|1609.7|1613.2|1610.2|1611.7|1608.7|63
1758730200000|2025-09-24 16:10:00|||||||||52
1758730500000|2025-09-24 16:15:00|1613.7|1610.7|1613.7|1610.7|1613.7|1610.7|1612.7|1609.7|468
1758730800000|2025-09-24 16:20:00|1612.7|1609.7|1612.7|1609.7|1612.7|1609.7|1611.7|1608.7|144
1758731100000|2025-09-24 16:25:00|1613.8|1610.8|1616.8|1613.8|1616.8|1613.8|1613.7|1610.7|1113
1758731400000|2025-09-24 16:30:00|1617.3|1614.3|1617.8|1614.8|1618.8|1615.8|1617.3|1614.3|201
1758731700000|2025-09-24 16:35:00|1617.7|1614.7|1615.7|1612.7|1617.8|1614.8|1615.7|1612.7|122
1758732000000|2025-09-24 16:40:00|1615.8|1612.8|1614.7|1611.7|1615.8|1612.8|1614.7|1611.7|220
1758732300000|2025-09-24 16:45:00|1615.8|1612.8|1615.8|1612.8|1615.8|1612.8|1614.8|1611.8|456
1758732600000|2025-09-24 16:50:00|1616.8|1613.8|1612.8|1609.8|1617.8|1614.8|1611.8|1608.8|682
1758732900000|2025-09-24 16:55:00|1612.7|1609.7|1611.8|1608.8|1613.8|1610.8|1611.8|1608.8|690
1758785400000|2025-09-25 07:30:00|1612.1|1609.1|1611.1|1608.1|1614.6|1611.6|1610.1|1607.1|133
1758785700000|2025-09-25 07:35:00|1612.1|1609.1|1609.1|1606.1|1612.1|1609.1|1606.1|1603.1|86
1758786000000|2025-09-25 07:40:00|1610.1|1607.1|1611.1|1608.1|1611.6|1608.6|1609.1|1606.1|155
1758786300000|2025-09-25 07:45:00|1610.6|1607.6|1606.1|1603.1|1610.6|1607.6|1606.1|1603.1|37
1758786600000|2025-09-25 07:50:00|1606.6|1603.6|1605.1|1602.1|1607.1|1604.1|1604.1|1601.1|36
1758786900000|2025-09-25 07:55:00|1604.1|1601.1|1604.1|1601.1|1604.1|1601.1|1604.1|1601.1|12
1758787200000|2025-09-25 08:00:00|1605.1|1602.1|1604.1|1601.1|1605.1|1602.1|1602.1|1599.1|8
1758787500000|2025-09-25 08:05:00|1604.6|1601.6|1603.1|1600.1|1604.6|1601.6|1603.1|1600.1|2
1758787800000|2025-09-25 08:10:00|1602.1|1599.1|1600.1|1597.1|1603.1|1600.1|1599.1|1596.1|846
1758788100000|2025-09-25 08:15:00|1599.1|1596.1|1601.1|1598.1|1601.1|1598.1|1599.1|1596.1|206
1758788400000|2025-09-25 08:20:00|1602.1|1599.1|1605.1|1602.1|1605.1|1602.1|1602.1|1599.1|18
1758788700000|2025-09-25 08:25:00|1605.6|1602.6|1606.1|1603.1|1607.1|1604.1|1605.1|1602.1|186
1758789000000|2025-09-25 08:30:00|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|1606.6|1603.6|1
1758789300000|2025-09-25 08:35:00|1606.6|1603.6|1606.1|1603.1|1607.1|1604.1|1606.1|1603.1|2
1758789600000|2025-09-25 08:40:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|1
1758789900000|2025-09-25 08:45:00|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|0
1758790200000|2025-09-25 08:50:00|1604.1|1601.1|1603.1|1600.1|1604.1|1601.1|1602.1|1599.1|98
1758790500000|2025-09-25 08:55:00|1602.6|1599.6|1604.1|1601.1|1604.1|1601.1|1602.1|1599.1|11
1758790800000|2025-09-25 09:00:00|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|2
1758791100000|2025-09-25 09:05:00|1606.1|1603.1|1607.1|1604.1|1607.1|1604.1|1606.1|1603.1|0
1758791400000|2025-09-25 09:10:00|1608.1|1605.1|1607.1|1604.1|1608.1|1605.1|1606.1|1603.1|22
1758791700000|2025-09-25 09:15:00|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|104
1758792000000|2025-09-25 09:20:00|1607.1|1604.1|1608.1|1605.1|1608.1|1605.1|1607.1|1604.1|369
1758792300000|2025-09-25 09:25:00|1608.6|1605.6|1609.1|1606.1|1610.1|1607.1|1608.6|1605.6|7
1758792600000|2025-09-25 09:30:00|1610.1|1607.1|1610.1|1607.1|1611.1|1608.1|1609.1|1606.1|5
1758792900000|2025-09-25 09:35:00|1611.1|1608.1|1610.1|1607.1|1611.1|1608.1|1610.1|1607.1|2
1758793200000|2025-09-25 09:40:00|1610.6|1607.6|1612.1|1609.1|1613.1|1610.1|1610.6|1607.6|3
1758793500000|2025-09-25 09:45:00|1611.1|1608.1|1612.1|1609.1|1612.1|1609.1|1611.1|1608.1|250
1758793800000|2025-09-25 09:50:00|1612.6|1609.6|1612.1|1609.1|1613.1|1610.1|1612.1|1609.1|2
1758794100000|2025-09-25 09:55:00|1611.1|1608.1|1611.1|1608.1|1611.1|1608.1|1611.1|1608.1|0
1758794400000|2025-09-25 10:00:00|1610.1|1607.1|1606.1|1603.1|1610.1|1607.1|1606.1|1603.1|0
1758794700000|2025-09-25 10:05:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|2
1758795000000|2025-09-25 10:10:00|1607.1|1604.1|1606.1|1603.1|1608.1|1605.1|1606.1|1603.1|116
1758795300000|2025-09-25 10:15:00|1607.1|1604.1|1607.1|1604.1|1608.1|1605.1|1607.1|1604.1|251
1758795600000|2025-09-25 10:20:00|||||||||5
1758796200000|2025-09-25 10:30:00|||||||||1
1758796500000|2025-09-25 10:35:00|1606.1|1603.1|1607.1|1604.1|1607.1|1604.1|1606.1|1603.1|0
1758796800000|2025-09-25 10:40:00|1608.1|1605.1|1609.1|1606.1|1609.6|1606.6|1608.1|1605.1|311
1758797100000|2025-09-25 10:45:00|1608.1|1605.1|1608.1|1605.1|1609.1|1606.1|1607.6|1604.6|109
1758797400000|2025-09-25 10:50:00|1608.2|1605.2|1610.1|1607.1|1610.1|1607.1|1608.2|1605.2|4
1758797700000|2025-09-25 10:55:00|1611.1|1608.1|1610.1|1607.1|1612.1|1609.1|1610.1|1607.1|18
1758798000000|2025-09-25 11:00:00|1610.2|1607.2|1609.1|1606.1|1611.1|1608.1|1609.1|1606.1|19
1758798300000|2025-09-25 11:05:00|1609.2|1606.2|1609.1|1606.1|1610.1|1607.1|1609.1|1606.1|4
1758798600000|2025-09-25 11:10:00|1609.2|1606.2|1610.1|1607.1|1610.2|1607.2|1609.1|1606.1|1
1758798900000|2025-09-25 11:15:00|1610.2|1607.2|1610.2|1607.2|1610.2|1607.2|1609.2|1606.2|3
1758799200000|2025-09-25 11:20:00|1610.1|1607.1|1609.2|1606.2|1610.2|1607.2|1609.2|1606.2|1
1758799500000|2025-09-25 11:25:00|1606.2|1603.2|1603.2|1600.2|1606.2|1603.2|1602.2|1599.2|104
1758799800000|2025-09-25 11:30:00|1604.2|1601.2|1603.2|1600.2|1604.2|1601.2|1602.2|1599.2|2
1758800100000|2025-09-25 11:35:00|1602.2|1599.2|1603.2|1600.2|1603.2|1600.2|1602.2|1599.2|8
1758800400000|2025-09-25 11:40:00|1603.1|1600.1|1604.2|1601.2|1604.2|1601.2|1602.2|1599.2|3
1758800700000|2025-09-25 11:45:00|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|1601.2|1598.2|80
1758801000000|2025-09-25 11:50:00|1602.2|1599.2|1601.2|1598.2|1602.2|1599.2|1601.2|1598.2|22
1758801300000|2025-09-25 11:55:00|1600.2|1597.2|1601.2|1598.2|1601.2|1598.2|1600.2|1597.2|26
1758801600000|2025-09-25 12:00:00|1600.2|1597.2|1601.2|1598.2|1601.2|1598.2|1600.2|1597.2|289
1758801900000|2025-09-25 12:05:00|1600.7|1597.7|1601.2|1598.2|1604.2|1601.2|1600.7|1597.7|87
1758802200000|2025-09-25 12:10:00|1602.2|1599.2|1602.2|1599.2|1603.2|1600.2|1601.2|1598.2|255
1758802500000|2025-09-25 12:15:00|1603.2|1600.2|1604.2|1601.2|1604.2|1601.2|1603.2|1600.2|287
1758802800000|2025-09-25 12:20:00|1603.2|1600.2|1607.2|1604.2|1607.2|1604.2|1603.2|1600.2|25
1758803100000|2025-09-25 12:25:00|1606.2|1603.2|1606.2|1603.2|1607.2|1604.2|1605.2|1602.2|171
1758803400000|2025-09-25 12:30:00|1607.2|1604.2|1605.2|1602.2|1607.2|1604.2|1605.2|1602.2|35
1758803700000|2025-09-25 12:35:00|1604.2|1601.2|1604.2|1601.2|1605.2|1602.2|1604.2|1601.2|49
1758804000000|2025-09-25 12:40:00|1603.2|1600.2|1604.2|1601.2|1605.2|1602.2|1603.2|1600.2|77
1758804300000|2025-09-25 12:45:00|1605.2|1602.2|1606.2|1603.2|1606.2|1603.2|1605.2|1602.2|55
1758804600000|2025-09-25 12:50:00|1605.2|1602.2|1605.2|1602.2|1605.2|1602.2|1604.2|1601.2|44
1758804900000|2025-09-25 12:55:00|1606.2|1603.2|1607.2|1604.2|1608.2|1605.2|1606.2|1603.2|152
1758805200000|2025-09-25 13:00:00|1607.7|1604.7|1605.2|1602.2|1607.7|1604.7|1604.2|1601.2|66
1758805500000|2025-09-25 13:05:00|1606.2|1603.2|1605.2|1602.2|1606.2|1603.2|1604.2|1601.2|254
1758805800000|2025-09-25 13:10:00|1606.2|1603.2|1604.2|1601.2|1606.7|1603.7|1604.2|1601.2|27
1758806100000|2025-09-25 13:15:00|1603.2|1600.2|1607.2|1604.2|1607.2|1604.2|1603.2|1600.2|58
1758806400000|2025-09-25 13:20:00|1608.2|1605.2|1605.2|1602.2|1608.2|1605.2|1604.2|1601.2|58
1758806700000|2025-09-25 13:25:00|1606.2|1603.2|1606.2|1603.2|1607.2|1604.2|1605.2|1602.2|161
1758807000000|2025-09-25 13:30:00|1605.2|1602.2|1609.2|1606.2|1610.2|1607.2|1605.2|1602.2|102
1758807300000|2025-09-25 13:35:00|1608.7|1605.7|1611.2|1608.2|1612.2|1609.2|1607.2|1604.2|892
1758807600000|2025-09-25 13:40:00|1612.2|1609.2|1609.2|1606.2|1612.2|1609.2|1609.2|1606.2|78
1758807900000|2025-09-25 13:45:00|1609.3|1606.3|1611.2|1608.2|1611.2|1608.2|1607.7|1604.7|224
1758808200000|2025-09-25 13:50:00|1612.2|1609.2|1612.2|1609.2|1617.2|1614.2|1611.2|1608.2|298
1758808500000|2025-09-25 13:55:00|1611.2|1608.2|1608.3|1605.3|1613.2|1610.2|1608.2|1605.2|103
1758808800000|2025-09-25 14:00:00|1608.2|1605.2|1607.2|1604.2|1608.3|1605.3|1606.2|1603.2|92
1758809100000|2025-09-25 14:05:00|1606.2|1603.2|1606.2|1603.2|1606.2|1603.2|1606.2|1603.2|77
1758809400000|2025-09-25 14:10:00|1606.3|1603.3|1610.2|1607.2|1611.2|1608.2|1606.2|1603.2|383
1758809700000|2025-09-25 14:15:00|1610.3|1607.3|1609.2|1606.2|1610.3|1607.3|1608.3|1605.3|190
1758810000000|2025-09-25 14:20:00|1609.3|1606.3|1613.2|1610.2|1614.2|1611.2|1609.3|1606.3|268
1758810300000|2025-09-25 14:25:00|1614.2|1611.2|1622.2|1619.2|1623.2|1620.2|1614.2|1611.2|322
1758810600000|2025-09-25 14:30:00|1621.3|1618.3|1619.2|1616.2|1624.2|1621.2|1619.2|1616.2|205
1758810900000|2025-09-25 14:35:00|1619.3|1616.3|1617.3|1614.3|1619.3|1616.3|1616.2|1613.2|57
1758811200000|2025-09-25 14:40:00|1616.3|1613.3|1615.2|1612.2|1616.3|1613.3|1615.2|1612.2|160
1758811500000|2025-09-25 14:45:00|1615.3|1612.3|1615.2|1612.2|1616.2|1613.2|1615.2|1612.2|88
1758811800000|2025-09-25 14:50:00|1614.2|1611.2|1613.2|1610.2|1614.3|1611.3|1612.2|1609.2|51
1758812100000|2025-09-25 14:55:00|1613.3|1610.3|1614.3|1611.3|1614.3|1611.3|1613.2|1610.2|290
1758812400000|2025-09-25 15:00:00|1613.3|1610.3|1613.2|1610.2|1613.3|1610.3|1612.2|1609.2|230
1758812700000|2025-09-25 15:05:00|1612.2|1609.2|1612.3|1609.3|1613.2|1610.2|1612.2|1609.2|279
1758813000000|2025-09-25 15:10:00|1612.2|1609.2|1613.2|1610.2|1613.2|1610.2|1610.2|1607.2|299
1758813300000|2025-09-25 15:15:00|1615.3|1612.3|1617.2|1614.2|1617.2|1614.2|1615.2|1612.2|59
1758813600000|2025-09-25 15:20:00|1618.2|1615.2|1616.3|1613.3|1618.2|1615.2|1616.2|1613.2|138
1758813900000|2025-09-25 15:25:00|1617.2|1614.2|1617.3|1614.3|1617.3|1614.3|1617.2|1614.2|86
1758814200000|2025-09-25 15:30:00|1618.2|1615.2|1620.3|1617.3|1621.3|1618.3|1618.2|1615.2|372
1758814500000|2025-09-25 15:35:00|1621.3|1618.3|1628.2|1625.2|1628.2|1625.2|1620.3|1617.3|189
1758814800000|2025-09-25 15:40:00|1627.8|1624.8|1624.3|1621.3|1627.8|1624.8|1623.3|1620.3|124
1758815100000|2025-09-25 15:45:00|1625.3|1622.3|1625.3|1622.3|1625.3|1622.3|1625.3|1622.3|64
1758815400000|2025-09-25 15:50:00|1624.8|1621.8|1622.3|1619.3|1624.8|1621.8|1622.3|1619.3|60
1758815700000|2025-09-25 15:55:00|1622.8|1619.8|1625.3|1622.3|1625.3|1622.3|1622.3|1619.3|69
1758816000000|2025-09-25 16:00:00|1625.8|1622.8|1627.3|1624.3|1627.3|1624.3|1625.3|1622.3|532
1758816300000|2025-09-25 16:05:00|1626.3|1623.3|1628.3|1625.3|1631.3|1628.3|1626.3|1623.3|594
1758816600000|2025-09-25 16:10:00|1627.3|1624.3|1624.3|1621.3|1627.3|1624.3|1624.3|1621.3|731
1758816900000|2025-09-25 16:15:00|1625.3|1622.3|1625.3|1622.3|1625.3|1622.3|1624.3|1621.3|100
1758817200000|2025-09-25 16:20:00|1624.8|1621.8|1625.3|1622.3|1627.2|1624.2|1624.3|1621.3|201
1758817500000|2025-09-25 16:25:00|1626.3|1623.3|1626.3|1623.3|1626.3|1623.3|1625.3|1622.3|88
1758817800000|2025-09-25 16:30:00|1627.3|1624.3|1626.3|1623.3|1627.3|1624.3|1626.3|1623.3|139
1758818100000|2025-09-25 16:35:00|1627.3|1624.3|1626.3|1623.3|1627.3|1624.3|1625.3|1622.3|225
1758818400000|2025-09-25 16:40:00|1627.3|1624.3|1626.3|1623.3|1628.3|1625.3|1626.3|1623.3|101
1758818700000|2025-09-25 16:45:00|1627.3|1624.3|1627.3|1624.3|1627.3|1624.3|1626.3|1623.3|580
1758819000000|2025-09-25 16:50:00|1628.3|1625.3|1630.3|1627.3|1630.3|1627.3|1627.3|1624.3|743
1758819300000|2025-09-25 16:55:00|1629.8|1626.8|1629.3|1626.3|1631.3|1628.3|1629.3|1626.3|377
1758871800000|2025-09-26 07:30:00|1631.1|1628.1|1624.6|1621.6|1631.1|1628.1|1624.1|1621.1|993
1758872100000|2025-09-26 07:35:00|||||||||46
1758872400000|2025-09-26 07:40:00|1624.1|1621.1|1622.6|1619.6|1624.6|1621.6|1622.6|1619.6|85
1758872700000|2025-09-26 07:45:00|1623.6|1620.6|1621.6|1618.6|1625.6|1622.6|1621.6|1618.6|197
1758873000000|2025-09-26 07:50:00|1622.6|1619.6|1623.6|1620.6|1623.6|1620.6|1622.1|1619.1|43
1758873300000|2025-09-26 07:55:00|1623.7|1620.7|1624.6|1621.6|1624.6|1621.6|1623.7|1620.7|94
1758873600000|2025-09-26 08:00:00|1624.7|1621.7|1624.7|1621.7|1625.7|1622.7|1623.7|1620.7|112
1758873900000|2025-09-26 08:05:00|1625.2|1622.2|1625.7|1622.7|1625.7|1622.7|1625.2|1622.2|19
1758874200000|2025-09-26 08:10:00|1626.7|1623.7|1626.7|1623.7|1626.7|1623.7|1626.7|1623.7|83
1758874500000|2025-09-26 08:15:00|1625.7|1622.7|1623.7|1620.7|1625.7|1622.7|1623.7|1620.7|100
1758874800000|2025-09-26 08:20:00|1624.7|1621.7|1623.7|1620.7|1625.7|1622.7|1623.7|1620.7|98
1758875100000|2025-09-26 08:25:00|1622.7|1619.7|1624.7|1621.7|1624.7|1621.7|1622.7|1619.7|36
1758875400000|2025-09-26 08:30:00|1625.7|1622.7|1626.7|1623.7|1626.7|1623.7|1625.7|1622.7|74
1758875700000|2025-09-26 08:35:00|1627.2|1624.2|1629.7|1626.7|1629.7|1626.7|1627.2|1624.2|130
1758876000000|2025-09-26 08:40:00|1630.7|1627.7|1629.7|1626.7|1630.7|1627.7|1629.7|1626.7|95
1758876300000|2025-09-26 08:45:00|1630.7|1627.7|1630.7|1627.7|1630.7|1627.7|1630.7|1627.7|45
1758876600000|2025-09-26 08:50:00|||||||||91
1758876900000|2025-09-26 08:55:00|1631.7|1628.7|1629.7|1626.7|1631.7|1628.7|1629.7|1626.7|76
1758877200000|2025-09-26 09:00:00|1628.7|1625.7|1627.7|1624.7|1628.7|1625.7|1627.2|1624.2|215
1758877500000|2025-09-26 09:05:00|||||||||22
1758877800000|2025-09-26 09:10:00|1626.7|1623.7|1627.7|1624.7|1627.7|1624.7|1626.7|1623.7|93
1758878100000|2025-09-26 09:15:00|1628.7|1625.7|1628.7|1625.7|1628.7|1625.7|1628.2|1625.2|75
1758878400000|2025-09-26 09:20:00|1627.7|1624.7|1627.7|1624.7|1628.7|1625.7|1627.7|1624.7|91
1758878700000|2025-09-26 09:25:00|1627.2|1624.2|1626.7|1623.7|1627.2|1624.2|1626.7|1623.7|37
1758879000000|2025-09-26 09:30:00|1625.7|1622.7|1627.7|1624.7|1627.7|1624.7|1625.7|1622.7|119
1758879300000|2025-09-26 09:35:00|1626.7|1623.7|1625.7|1622.7|1626.7|1623.7|1625.7|1622.7|164
1758879600000|2025-09-26 09:40:00|1624.7|1621.7|1624.7|1621.7|1624.7|1621.7|1624.7|1621.7|84
1758879900000|2025-09-26 09:45:00|1625.7|1622.7|1624.7|1621.7|1625.7|1622.7|1624.7|1621.7|76
1758880200000|2025-09-26 09:50:00|1623.7|1620.7|1624.7|1621.7|1624.7|1621.7|1623.7|1620.7|87
1758880500000|2025-09-26 09:55:00|1625.7|1622.7|1624.7|1621.7|1625.7|1622.7|1624.7|1621.7|40
1758880800000|2025-09-26 10:00:00|1625.7|1622.7|1625.7|1622.7|1625.7|1622.7|1625.7|1622.7|118
1758881100000|2025-09-26 10:05:00|1624.7|1621.7|1624.7|1621.7|1624.7|1621.7|1624.7|1621.7|24
1758881400000|2025-09-26 10:10:00|1623.7|1620.7|1624.7|1621.7|1624.7|1621.7|1623.7|1620.7|374
1758881700000|2025-09-26 10:15:00|1623.7|1620.7|1626.7|1623.7|1626.7|1623.7|1623.7|1620.7|956
1758882000000|2025-09-26 10:20:00|||||||||60
1758882300000|2025-09-26 10:25:00|1625.7|1622.7|1625.7|1622.7|1626.2|1623.2|1625.7|1622.7|38
1758882600000|2025-09-26 10:30:00|||||||||50
1758882900000|2025-09-26 10:35:00|1626.7|1623.7|1626.7|1623.7|1626.7|1623.7|1626.7|1623.7|43
1758883200000|2025-09-26 10:40:00|1625.7|1622.7|1626.7|1623.7|1626.7|1623.7|1625.7|1622.7|148
1758883500000|2025-09-26 10:45:00|1627.7|1624.7|1628.7|1625.7|1628.7|1625.7|1627.7|1624.7|149
1758883800000|2025-09-26 10:50:00|1629.7|1626.7|1626.7|1623.7|1629.7|1626.7|1626.7|1623.7|182
1758884100000|2025-09-26 10:55:00|1625.7|1622.7|1626.7|1623.7|1626.7|1623.7|1625.7|1622.7|63
1758884400000|2025-09-26 11:00:00|1627.7|1624.7|1628.7|1625.7|1628.7|1625.7|1627.7|1624.7|117
1758884700000|2025-09-26 11:05:00|1629.7|1626.7|1630.7|1627.7|1630.7|1627.7|1629.7|1626.7|307
1758885000000|2025-09-26 11:10:00|1631.7|1628.7|1634.7|1631.7|1635.7|1632.7|1630.7|1627.7|1002
1758885300000|2025-09-26 11:15:00|1633.7|1630.7|1634.7|1631.7|1634.7|1631.7|1633.7|1630.7|52
1758885600000|2025-09-26 11:20:00|1635.7|1632.7|1636.7|1633.7|1636.7|1633.7|1635.7|1632.7|180
1758885900000|2025-09-26 11:25:00|1635.7|1632.7|1636.7|1633.7|1636.7|1633.7|1635.7|1632.7|108
1758886200000|2025-09-26 11:30:00|1636.8|1633.8|1637.7|1634.7|1637.7|1634.7|1636.8|1633.8|250
1758886500000|2025-09-26 11:35:00|||||||||155
1758886800000|2025-09-26 11:40:00|1638.7|1635.7|1639.7|1636.7|1641.7|1638.7|1638.7|1635.7|451
1758887100000|2025-09-26 11:45:00|1639.8|1636.8|1638.7|1635.7|1640.8|1637.8|1638.7|1635.7|147
1758887400000|2025-09-26 11:50:00|1638.8|1635.8|1637.8|1634.8|1638.8|1635.8|1636.8|1633.8|362
1758887700000|2025-09-26 11:55:00|1637.7|1634.7|1636.8|1633.8|1637.8|1634.8|1636.7|1633.7|401
1758888000000|2025-09-26 12:00:00|1635.3|1632.3|1632.8|1629.8|1635.3|1632.3|1632.3|1629.3|438
1758888300000|2025-09-26 12:05:00|1631.8|1628.8|1628.8|1625.8|1631.8|1628.8|1628.8|1625.8|330
1758888600000|2025-09-26 12:10:00|1627.8|1624.8|1628.8|1625.8|1631.8|1628.8|1627.8|1624.8|658
1758888900000|2025-09-26 12:15:00|1627.8|1624.8|1627.8|1624.8|1627.8|1624.8|1627.8|1624.8|200
1758889200000|2025-09-26 12:20:00|1626.8|1623.8|1632.8|1629.8|1632.8|1629.8|1625.8|1622.8|338
1758889500000|2025-09-26 12:25:00|1633.8|1630.8|1632.8|1629.8|1633.8|1630.8|1632.8|1629.8|302
1758889800000|2025-09-26 12:30:00|1633.8|1630.8|1634.8|1631.8|1634.8|1631.8|1633.8|1630.8|256
1758890100000|2025-09-26 12:35:00|||||||||172
1758890400000|2025-09-26 12:40:00|1635.8|1632.8|1637.8|1634.8|1637.8|1634.8|1635.8|1632.8|549
1758890700000|2025-09-26 12:45:00|1636.8|1633.8|1637.8|1634.8|1637.8|1634.8|1636.8|1633.8|233
1758891000000|2025-09-26 12:50:00|1636.8|1633.8|1636.8|1633.8|1636.8|1633.8|1634.8|1631.8|370
1758891300000|2025-09-26 12:55:00|1637.8|1634.8|1637.8|1634.8|1637.8|1634.8|1637.8|1634.8|273
1758891600000|2025-09-26 13:00:00|1638.8|1635.8|1641.8|1638.8|1642.8|1639.8|1637.8|1634.8|1210
1758891900000|2025-09-26 13:05:00|1640.8|1637.8|1637.8|1634.8|1640.8|1637.8|1637.8|1634.8|796
1758892200000|2025-09-26 13:10:00|1636.8|1633.8|1633.8|1630.8|1636.8|1633.8|1632.8|1629.8|483
1758892500000|2025-09-26 13:15:00|1632.8|1629.8|1633.8|1630.8|1635.8|1632.8|1632.8|1629.8|435
1758892800000|2025-09-26 13:20:00|1632.8|1629.8|1634.8|1631.8|1634.8|1631.8|1632.8|1629.8|367
1758893100000|2025-09-26 13:25:00|1633.8|1630.8|1632.8|1629.8|1633.8|1630.8|1631.8|1628.8|178
1758893400000|2025-09-26 13:30:00|1633.8|1630.8|1632.8|1629.8|1633.8|1630.8|1631.8|1628.8|492
1758893700000|2025-09-26 13:35:00|1633.8|1630.8|1633.8|1630.8|1633.8|1630.8|1631.8|1628.8|243
1758894000000|2025-09-26 13:40:00|1634.8|1631.8|1634.8|1631.8|1635.8|1632.8|1634.8|1631.8|334
1758894300000|2025-09-26 13:45:00|1635.8|1632.8|1635.8|1632.8|1636.8|1633.8|1634.8|1631.8|332
1758894600000|2025-09-26 13:50:00|1634.8|1631.8|1634.8|1631.8|1635.8|1632.8|1634.8|1631.8|287
1758894900000|2025-09-26 13:55:00|1633.8|1630.8|1633.8|1630.8|1633.8|1630.8|1633.8|1630.8|257
1758895200000|2025-09-26 14:00:00|1634.8|1631.8|1634.8|1631.8|1636.8|1633.8|1634.8|1631.8|521
1758895500000|2025-09-26 14:05:00|1635.8|1632.8|1636.8|1633.8|1636.8|1633.8|1635.8|1632.8|602
1758895800000|2025-09-26 14:10:00|1635.8|1632.8|1636.8|1633.8|1637.3|1634.3|1635.8|1632.8|175
1758896100000|2025-09-26 14:15:00|1635.8|1632.8|1635.8|1632.8|1635.8|1632.8|1633.8|1630.8|1115
1758896400000|2025-09-26 14:20:00|1634.8|1631.8|1636.8|1633.8|1637.8|1634.8|1634.8|1631.8|643
1758896700000|2025-09-26 14:25:00|||||||||168
1758897000000|2025-09-26 14:30:00|1637.8|1634.8|1637.8|1634.8|1637.8|1634.8|1637.8|1634.8|479
1758897300000|2025-09-26 14:35:00|1638.8|1635.8|1638.8|1635.8|1638.8|1635.8|1638.8|1635.8|163
1758897600000|2025-09-26 14:40:00|1637.8|1634.8|1638.8|1635.8|1639.8|1636.8|1637.8|1634.8|476
1758897900000|2025-09-26 14:45:00|1637.8|1634.8|1639.8|1636.8|1639.8|1636.8|1637.8|1634.8|506
1758898200000|2025-09-26 14:50:00|1640.8|1637.8|1639.8|1636.8|1640.8|1637.8|1638.8|1635.8|320
1758898500000|2025-09-26 14:55:00|1640.8|1637.8|1640.8|1637.8|1640.8|1637.8|1640.8|1637.8|195
1758898800000|2025-09-26 15:00:00|||||||||334
1758899100000|2025-09-26 15:05:00|1639.8|1636.8|1641.8|1638.8|1641.8|1638.8|1639.8|1636.8|310
1758899400000|2025-09-26 15:10:00|||||||||457
1758899700000|2025-09-26 15:15:00|1640.8|1637.8|1639.8|1636.8|1641.8|1638.8|1639.8|1636.8|731
1758900000000|2025-09-26 15:20:00|1638.8|1635.8|1642.8|1639.8|1643.8|1640.8|1636.8|1633.8|1783
1758900300000|2025-09-26 15:25:00|1643.8|1640.8|1644.8|1641.8|1644.8|1641.8|1643.8|1640.8|541
1758900600000|2025-09-26 15:30:00|1643.8|1640.8|1642.8|1639.8|1644.8|1641.8|1642.8|1639.8|447
1758900900000|2025-09-26 15:35:00|1641.8|1638.8|1641.8|1638.8|1641.8|1638.8|1640.8|1637.8|380
1758901200000|2025-09-26 15:40:00|1640.8|1637.8|1640.8|1637.8|1640.8|1637.8|1640.8|1637.8|254
1758901500000|2025-09-26 15:45:00|1639.8|1636.8|1639.8|1636.8|1639.8|1636.8|1638.8|1635.8|320
1758901800000|2025-09-26 15:50:00|||||||||140
1758902100000|2025-09-26 15:55:00|1640.8|1637.8|1640.8|1637.8|1640.8|1637.8|1640.8|1637.8|402
1758902400000|2025-09-26 16:00:00|1639.9|1636.9|1639.8|1636.8|1639.9|1636.9|1639.8|1636.8|397
1758902700000|2025-09-26 16:05:00|1638.8|1635.8|1636.9|1633.9|1638.8|1635.8|1636.9|1633.9|151
1758903000000|2025-09-26 16:10:00|1636.4|1633.4|1638.9|1635.9|1638.9|1635.9|1636.4|1633.4|337
1758903300000|2025-09-26 16:15:00|1637.9|1634.9|1636.9|1633.9|1637.9|1634.9|1636.9|1633.9|222
1758903600000|2025-09-26 16:20:00|1637.4|1634.4|1637.9|1634.9|1637.9|1634.9|1636.9|1633.9|304
1758903900000|2025-09-26 16:25:00|1638.9|1635.9|1637.9|1634.9|1638.9|1635.9|1637.9|1634.9|480
1758904200000|2025-09-26 16:30:00|1636.9|1633.9|1635.9|1632.9|1636.9|1633.9|1635.9|1632.9|327
1758904500000|2025-09-26 16:35:00|1636.9|1633.9|1635.9|1632.9|1636.9|1633.9|1635.9|1632.9|314
1758904800000|2025-09-26 16:40:00|1636.9|1633.9|1638.9|1635.9|1638.9|1635.9|1636.9|1633.9|325
1758905100000|2025-09-26 16:45:00|1638.4|1635.4|1637.9|1634.9|1638.4|1635.4|1637.9|1634.9|1222
1758905400000|2025-09-26 16:50:00|1638.9|1635.9|1636.9|1633.9|1640.9|1637.9|1636.9|1633.9|2502
1758905700000|2025-09-26 16:55:00|1635.9|1632.9|1635.9|1632.9|1635.9|1632.9|1634.9|1631.9|573
1759131000000|2025-09-29 07:30:00|1637.8|1634.8|1640.3|1637.3|1640.3|1637.3|1634.3|1631.3|1211
1759131300000|2025-09-29 07:35:00|1641.8|1638.8|1641.3|1638.3|1642.3|1639.3|1641.3|1638.3|344
1759131600000|2025-09-29 07:40:00|1640.8|1637.8|1643.3|1640.3|1643.3|1640.3|1640.3|1637.3|126
1759131900000|2025-09-29 07:45:00|1642.3|1639.3|1643.3|1640.3|1643.3|1640.3|1641.3|1638.3|126
1759132200000|2025-09-29 07:50:00|1644.3|1641.3|1643.3|1640.3|1644.8|1641.8|1643.3|1640.3|209
1759132500000|2025-09-29 07:55:00|1642.3|1639.3|1641.3|1638.3|1643.3|1640.3|1641.3|1638.3|380
1759132800000|2025-09-29 08:00:00|1640.3|1637.3|1636.3|1633.3|1640.3|1637.3|1636.3|1633.3|259
1759133100000|2025-09-29 08:05:00|1637.3|1634.3|1641.3|1638.3|1641.3|1638.3|1637.3|1634.3|162
1759133400000|2025-09-29 08:10:00|1640.3|1637.3|1641.3|1638.3|1641.3|1638.3|1639.3|1636.3|251
1759133700000|2025-09-29 08:15:00|1641.8|1638.8|1642.3|1639.3|1642.3|1639.3|1641.3|1638.3|34
1759134000000|2025-09-29 08:20:00|1643.3|1640.3|1642.3|1639.3|1643.3|1640.3|1642.3|1639.3|110
1759134300000|2025-09-29 08:25:00|1643.3|1640.3|1646.3|1643.3|1646.3|1643.3|1643.3|1640.3|140
1759134600000|2025-09-29 08:30:00|1647.7|1644.7|1647.3|1644.3|1648.3|1645.3|1645.3|1642.3|940
1759134900000|2025-09-29 08:35:00|1646.3|1643.3|1646.3|1643.3|1646.3|1643.3|1645.3|1642.3|89
1759135200000|2025-09-29 08:40:00|1647.3|1644.3|1647.3|1644.3|1647.3|1644.3|1646.3|1643.3|158
1759135500000|2025-09-29 08:45:00|1646.3|1643.3|1646.3|1643.3|1646.3|1643.3|1646.3|1643.3|64
1759135800000|2025-09-29 08:50:00|1645.3|1642.3|1646.3|1643.3|1646.3|1643.3|1645.3|1642.3|220
1759136100000|2025-09-29 08:55:00|1645.3|1642.3|1643.8|1640.8|1645.3|1642.3|1643.3|1640.3|177
1759136400000|2025-09-29 09:00:00|1643.3|1640.3|1643.3|1640.3|1643.3|1640.3|1643.3|1640.3|53
1759136700000|2025-09-29 09:05:00|||||||||50
1759137000000|2025-09-29 09:10:00|1642.3|1639.3|1643.3|1640.3|1644.3|1641.3|1642.3|1639.3|263
1759137300000|2025-09-29 09:15:00|1644.3|1641.3|1643.3|1640.3|1644.3|1641.3|1643.3|1640.3|287
1759137600000|2025-09-29 09:20:00|1642.3|1639.3|1642.3|1639.3|1642.8|1639.8|1642.3|1639.3|78
1759137900000|2025-09-29 09:25:00|||||||||54
1759138200000|2025-09-29 09:30:00|||||||||80
1759138500000|2025-09-29 09:35:00|1641.8|1638.8|1642.8|1639.8|1642.8|1639.8|1641.8|1638.8|83
1759138800000|2025-09-29 09:40:00|1642.3|1639.3|1642.8|1639.8|1643.3|1640.3|1642.3|1639.3|13
1759139100000|2025-09-29 09:45:00|1643.3|1640.3|1643.3|1640.3|1643.3|1640.3|1642.3|1639.3|583
1759139400000|2025-09-29 09:50:00|||||||||13
1759139700000|2025-09-29 09:55:00|1643.8|1640.8|1643.3|1640.3|1643.8|1640.8|1643.3|1640.3|25
1759140000000|2025-09-29 10:00:00|1643.8|1640.8|1643.3|1640.3|1643.8|1640.8|1643.3|1640.3|28
1759140300000|2025-09-29 10:05:00|1644.3|1641.3|1643.3|1640.3|1644.3|1641.3|1643.3|1640.3|65
1759140600000|2025-09-29 10:10:00|1643.8|1640.8|1645.3|1642.3|1645.3|1642.3|1643.3|1640.3|62
1759140900000|2025-09-29 10:15:00|1646.2|1643.2|1646.3|1643.3|1646.3|1643.3|1646.2|1643.2|95
1759141200000|2025-09-29 10:20:00|1647.2|1644.2|1646.8|1643.8|1647.3|1644.3|1646.3|1643.3|458
1759141500000|2025-09-29 10:25:00|1646.3|1643.3|1647.2|1644.2|1647.2|1644.2|1646.3|1643.3|90
1759141800000|2025-09-29 10:30:00|1646.3|1643.3|1646.2|1643.2|1646.3|1643.3|1645.3|1642.3|154
1759142100000|2025-09-29 10:35:00|1646.3|1643.3|1646.3|1643.3|1646.3|1643.3|1646.2|1643.2|42
1759142400000|2025-09-29 10:40:00|1646.7|1643.7|1646.2|1643.2|1646.8|1643.8|1646.2|1643.2|46
1759142700000|2025-09-29 10:45:00|1647.2|1644.2|1647.2|1644.2|1647.2|1644.2|1647.2|1644.2|48
1759143000000|2025-09-29 10:50:00|1646.2|1643.2|1646.2|1643.2|1646.2|1643.2|1646.2|1643.2|119
1759143300000|2025-09-29 10:55:00|1645.3|1642.3|1645.2|1642.2|1645.3|1642.3|1644.2|1641.2|64
1759143600000|2025-09-29 11:00:00|1646.2|1643.2|1644.2|1641.2|1647.2|1644.2|1643.2|1640.2|362
1759143900000|2025-09-29 11:05:00|1645.2|1642.2|1644.2|1641.2|1645.7|1642.7|1644.2|1641.2|106
1759144200000|2025-09-29 11:10:00|1644.3|1641.3|1644.2|1641.2|1645.2|1642.2|1643.7|1640.7|313
1759144500000|2025-09-29 11:15:00|1644.3|1641.3|1644.3|1641.3|1644.7|1641.7|1644.2|1641.2|48
1759144800000|2025-09-29 11:20:00|1644.7|1641.7|1644.2|1641.2|1645.2|1642.2|1644.2|1641.2|171
1759145100000|2025-09-29 11:25:00|1644.7|1641.7|1645.2|1642.2|1645.2|1642.2|1644.7|1641.7|93
1759145400000|2025-09-29 11:30:00|1646.2|1643.2|1646.2|1643.2|1647.2|1644.2|1646.2|1643.2|34
1759145700000|2025-09-29 11:35:00|1647.2|1644.2|1646.2|1643.2|1647.2|1644.2|1646.2|1643.2|113
1759146000000|2025-09-29 11:40:00|1645.2|1642.2|1643.2|1640.2|1646.2|1643.2|1643.2|1640.2|441
1759146300000|2025-09-29 11:45:00|1642.2|1639.2|1643.2|1640.2|1643.2|1640.2|1642.2|1639.2|181
1759146600000|2025-09-29 11:50:00|1642.2|1639.2|1637.2|1634.2|1642.2|1639.2|1637.2|1634.2|238
1759146900000|2025-09-29 11:55:00|1638.2|1635.2|1637.2|1634.2|1638.7|1635.7|1636.2|1633.2|587
1759147200000|2025-09-29 12:00:00|1636.2|1633.2|1635.2|1632.2|1639.2|1636.2|1635.2|1632.2|487
1759147500000|2025-09-29 12:05:00|1635.3|1632.3|1636.2|1633.2|1637.2|1634.2|1635.3|1632.3|260
1759147800000|2025-09-29 12:10:00|1635.3|1632.3|1640.2|1637.2|1640.2|1637.2|1635.2|1632.2|483
1759148100000|2025-09-29 12:15:00|1641.2|1638.2|1639.2|1636.2|1642.2|1639.2|1639.2|1636.2|224
1759148400000|2025-09-29 12:20:00|1638.2|1635.2|1636.2|1633.2|1639.2|1636.2|1636.2|1633.2|262
1759148700000|2025-09-29 12:25:00|1637.2|1634.2|1642.2|1639.2|1642.2|1639.2|1637.2|1634.2|461
1759149000000|2025-09-29 12:30:00|1641.2|1638.2|1642.2|1639.2|1643.2|1640.2|1641.2|1638.2|114
1759149300000|2025-09-29 12:35:00|1640.2|1637.2|1631.3|1628.3|1640.2|1637.2|1631.3|1628.3|233
1759149600000|2025-09-29 12:40:00|1630.3|1627.3|1628.3|1625.3|1630.3|1627.3|1628.3|1625.3|1009
1759149900000|2025-09-29 12:45:00|1627.3|1624.3|1629.3|1626.3|1629.3|1626.3|1626.3|1623.3|561
1759150200000|2025-09-29 12:50:00|1628.3|1625.3|1629.3|1626.3|1630.3|1627.3|1628.3|1625.3|289
1759150500000|2025-09-29 12:55:00|1628.3|1625.3|1625.3|1622.3|1628.3|1625.3|1625.3|1622.3|329
1759150800000|2025-09-29 13:00:00|1626.3|1623.3|1629.2|1626.2|1629.2|1626.2|1626.3|1623.3|584
1759151100000|2025-09-29 13:05:00|1628.8|1625.8|1628.3|1625.3|1630.2|1627.2|1628.3|1625.3|701
1759151400000|2025-09-29 13:10:00|1629.3|1626.3|1630.3|1627.3|1630.3|1627.3|1629.3|1626.3|343
1759151700000|2025-09-29 13:15:00|1630.2|1627.2|1628.3|1625.3|1630.3|1627.3|1627.3|1624.3|210
1759152000000|2025-09-29 13:20:00|1628.8|1625.8|1628.3|1625.3|1629.3|1626.3|1628.3|1625.3|125
1759152300000|2025-09-29 13:25:00|1629.2|1626.2|1628.3|1625.3|1629.2|1626.2|1627.3|1624.3|494
1759152600000|2025-09-29 13:30:00|1629.2|1626.2|1631.3|1628.3|1632.3|1629.3|1629.2|1626.2|486
1759152900000|2025-09-29 13:35:00|1631.2|1628.2|1630.2|1627.2|1631.2|1628.2|1628.3|1625.3|314
1759153200000|2025-09-29 13:40:00|1629.3|1626.3|1628.3|1625.3|1629.3|1626.3|1627.3|1624.3|702
1759153500000|2025-09-29 13:45:00|1629.2|1626.2|1628.3|1625.3|1630.2|1627.2|1628.3|1625.3|252
1759153800000|2025-09-29 13:50:00|1629.3|1626.3|1630.3|1627.3|1630.3|1627.3|1629.2|1626.2|147
1759154100000|2025-09-29 13:55:00|1630.2|1627.2|1632.3|1629.3|1632.3|1629.3|1630.2|1627.2|256
1759154400000|2025-09-29 14:00:00|1632.2|1629.2|1631.3|1628.3|1632.3|1629.3|1630.2|1627.2|259
1759154700000|2025-09-29 14:05:00|1632.3|1629.3|1635.2|1632.2|1636.2|1633.2|1631.3|1628.3|824
1759155000000|2025-09-29 14:10:00|1634.7|1631.7|1633.2|1630.2|1636.2|1633.2|1633.2|1630.2|404
1759155300000|2025-09-29 14:15:00|1633.7|1630.7|1634.2|1631.2|1635.2|1632.2|1633.2|1630.2|214
1759155600000|2025-09-29 14:20:00|1633.2|1630.2|1637.2|1634.2|1637.2|1634.2|1633.2|1630.2|225
1759155900000|2025-09-29 14:25:00|1636.2|1633.2|1637.2|1634.2|1637.7|1634.7|1636.2|1633.2|135
1759156200000|2025-09-29 14:30:00|1636.7|1633.7|1638.2|1635.2|1638.2|1635.2|1636.7|1633.7|272
1759156500000|2025-09-29 14:35:00|1640.2|1637.2|1642.2|1639.2|1642.2|1639.2|1640.2|1637.2|446
1759156800000|2025-09-29 14:40:00|1643.2|1640.2|1643.2|1640.2|1643.7|1640.7|1643.2|1640.2|319
1759157100000|2025-09-29 14:45:00|1644.2|1641.2|1645.2|1642.2|1646.2|1643.2|1644.2|1641.2|430
1759157400000|2025-09-29 14:50:00|||||||||224
1759157700000|2025-09-29 14:55:00|1644.2|1641.2|1644.2|1641.2|1645.2|1642.2|1643.2|1640.2|653
1759158000000|2025-09-29 15:00:00|1645.2|1642.2|1645.2|1642.2|1646.2|1643.2|1645.2|1642.2|586
1759158300000|2025-09-29 15:05:00|1644.2|1641.2|1645.2|1642.2|1645.2|1642.2|1644.2|1641.2|161
1759158600000|2025-09-29 15:10:00|1644.2|1641.2|1644.2|1641.2|1645.2|1642.2|1643.2|1640.2|395
1759158900000|2025-09-29 15:15:00|1645.2|1642.2|1645.2|1642.2|1645.2|1642.2|1645.2|1642.2|280
1759159200000|2025-09-29 15:20:00|1646.2|1643.2|1647.2|1644.2|1648.2|1645.2|1645.2|1642.2|805
1759159500000|2025-09-29 15:25:00|1647.7|1644.7|1647.2|1644.2|1648.2|1645.2|1647.2|1644.2|232
1759159800000|2025-09-29 15:30:00|1648.2|1645.2|1646.2|1643.2|1648.2|1645.2|1645.2|1642.2|667
1759160100000|2025-09-29 15:35:00|1645.7|1642.7|1646.2|1643.2|1646.2|1643.2|1645.7|1642.7|689
1759160400000|2025-09-29 15:40:00|1645.2|1642.2|1646.2|1643.2|1646.2|1643.2|1645.2|1642.2|637
1759160700000|2025-09-29 15:45:00|1645.2|1642.2|1642.2|1639.2|1645.2|1642.2|1641.2|1638.2|471
1759161000000|2025-09-29 15:50:00|1641.2|1638.2|1644.2|1641.2|1644.2|1641.2|1641.2|1638.2|298
1759161300000|2025-09-29 15:55:00|1645.2|1642.2|1644.2|1641.2|1645.2|1642.2|1644.2|1641.2|293
1759161600000|2025-09-29 16:00:00|1645.2|1642.2|1646.2|1643.2|1647.2|1644.2|1644.2|1641.2|328
1759161900000|2025-09-29 16:05:00|1647.2|1644.2|1646.2|1643.2|1647.2|1644.2|1646.2|1643.2|657
1759162200000|2025-09-29 16:10:00|||||||||278
1759162500000|2025-09-29 16:15:00|1646.7|1643.7|1645.2|1642.2|1646.7|1643.7|1645.2|1642.2|243
1759162800000|2025-09-29 16:20:00|1644.2|1641.2|1644.2|1641.2|1645.2|1642.2|1644.2|1641.2|247
1759163100000|2025-09-29 16:25:00|1645.2|1642.2|1645.7|1642.7|1646.2|1643.2|1645.2|1642.2|958
1759163400000|2025-09-29 16:30:00|1646.2|1643.2|1647.2|1644.2|1648.2|1645.2|1645.2|1642.2|1060
1759163700000|2025-09-29 16:35:00|1646.7|1643.7|1649.2|1646.2|1649.2|1646.2|1646.2|1643.2|241
1759164000000|2025-09-29 16:40:00|1648.2|1645.2|1649.2|1646.2|1650.2|1647.2|1648.2|1645.2|738
1759164300000|2025-09-29 16:45:00|1650.1|1647.1|1649.2|1646.2|1650.2|1647.2|1649.2|1646.2|589
1759164600000|2025-09-29 16:50:00|1650.2|1647.2|1645.2|1642.2|1650.2|1647.2|1645.2|1642.2|3564
1759164900000|2025-09-29 16:55:00|1644.2|1641.2|1640.2|1637.2|1644.2|1641.2|1639.2|1636.2|2125
1759217400000|2025-09-30 07:30:00|1641.5|1638.5|1636|1633|1641.5|1638.5|1633|1630|726
1759217700000|2025-09-30 07:35:00|1637|1634|1640|1637|1640|1637|1637|1634|180
1759218000000|2025-09-30 07:40:00|||||||||25
1759218300000|2025-09-30 07:45:00|1639.5|1636.5|1639|1636|1639.5|1636.5|1636|1633|343
1759218600000|2025-09-30 07:50:00|1640|1637|1642|1639|1642|1639|1640|1637|132
1759218900000|2025-09-30 07:55:00|1643|1640|1641|1638|1643|1640|1640|1637|96
1759219200000|2025-09-30 08:00:00|1641.5|1638.5|1642|1639|1642|1639|1641.5|1638.5|91
1759219500000|2025-09-30 08:05:00|1640|1637|1639|1636|1640|1637|1637|1634|220
1759219800000|2025-09-30 08:10:00|1638.5|1635.5|1637|1634|1639|1636|1637|1634|78
1759220100000|2025-09-30 08:15:00|1636.9|1633.9|1636|1633|1637|1634|1636|1633|199
1759220400000|2025-09-30 08:20:00|1635.9|1632.9|1634|1631|1636|1633|1634|1631|340
1759220700000|2025-09-30 08:25:00|1633|1630|1633|1630|1633.5|1630.5|1633|1630|223
1759221000000|2025-09-30 08:30:00|1632|1629|1632|1629|1632|1629|1632|1629|84
1759221300000|2025-09-30 08:35:00|||||||||371
1759221600000|2025-09-30 08:40:00|1631|1628|1634|1631|1635|1632|1631|1628|356
1759221900000|2025-09-30 08:45:00|1633|1630|1632|1629|1633|1630|1632|1629|76
1759222200000|2025-09-30 08:50:00|1633|1630|1634|1631|1635|1632|1632|1629|226
1759222500000|2025-09-30 08:55:00|1635|1632|1636|1633|1636|1633|1635|1632|73
1759222800000|2025-09-30 09:00:00|1636.4|1633.4|1638|1635|1638|1635|1636|1633|46
1759223100000|2025-09-30 09:05:00|1637.9|1634.9|1637.9|1634.9|1638|1635|1637.9|1634.9|35
1759223400000|2025-09-30 09:10:00|1638|1635|1637|1634|1638|1635|1637|1634|83
1759223700000|2025-09-30 09:15:00|1636.9|1633.9|1635|1632|1636.9|1633.9|1635|1632|41
1759224300000|2025-09-30 09:25:00|1636.9|1633.9|1638.9|1635.9|1639.9|1636.9|1636.9|1633.9|228
1759224600000|2025-09-30 09:30:00|1639.9|1636.9|1640.9|1637.9|1640.9|1637.9|1639.9|1636.9|155
1759224900000|2025-09-30 09:35:00|1641.9|1638.9|1643.9|1640.9|1643.9|1640.9|1641.9|1638.9|120
1759225200000|2025-09-30 09:40:00|1644.9|1641.9|1645.9|1642.9|1645.9|1642.9|1643.9|1640.9|261
1759225500000|2025-09-30 09:45:00|1645.4|1642.4|1643.9|1640.9|1645.9|1642.9|1643.9|1640.9|102
1759225800000|2025-09-30 09:50:00|1644.4|1641.4|1643.9|1640.9|1644.9|1641.9|1643.9|1640.9|33
1759226100000|2025-09-30 09:55:00|1642.9|1639.9|1641.9|1638.9|1642.9|1639.9|1641.9|1638.9|130
1759226400000|2025-09-30 10:00:00|1640.9|1637.9|1641.9|1638.9|1642.9|1639.9|1639.9|1636.9|168
1759226700000|2025-09-30 10:05:00|1640.9|1637.9|1641.9|1638.9|1642.9|1639.9|1640.9|1637.9|106
1759227000000|2025-09-30 10:10:00|1640.9|1637.9|1641.9|1638.9|1642.9|1639.9|1640.9|1637.9|88
1759227300000|2025-09-30 10:15:00|1641.4|1638.4|1640.9|1637.9|1641.4|1638.4|1639.9|1636.9|20
1759227600000|2025-09-30 10:20:00|1641.4|1638.4|1640.9|1637.9|1641.9|1638.9|1640.9|1637.9|61
1759227900000|2025-09-30 10:25:00|1639.9|1636.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|62
1759228200000|2025-09-30 10:30:00|1640.9|1637.9|1639.9|1636.9|1640.9|1637.9|1639.9|1636.9|56
1759228500000|2025-09-30 10:35:00|||||||||5
1759228800000|2025-09-30 10:40:00|1638.9|1635.9|1638.9|1635.9|1638.9|1635.9|1638.9|1635.9|77
1759229100000|2025-09-30 10:45:00|1637.9|1634.9|1638.9|1635.9|1638.9|1635.9|1637.9|1634.9|16
1759229400000|2025-09-30 10:50:00|1638.4|1635.4|1636.9|1633.9|1638.4|1635.4|1636.9|1633.9|249
1759229700000|2025-09-30 10:55:00|1637.9|1634.9|1637.9|1634.9|1638.4|1635.4|1637.9|1634.9|142
1759230000000|2025-09-30 11:00:00|1635.9|1632.9|1636.9|1633.9|1636.9|1633.9|1635.9|1632.9|89
1759230300000|2025-09-30 11:05:00|1635.9|1632.9|1636.9|1633.9|1636.9|1633.9|1635.9|1632.9|35
1759230600000|2025-09-30 11:10:00|1637.9|1634.9|1635.9|1632.9|1637.9|1634.9|1635.9|1632.9|281
1759230900000|2025-09-30 11:15:00|1635.4|1632.4|1637.9|1634.9|1638.4|1635.4|1635.4|1632.4|89
1759231200000|2025-09-30 11:20:00|1637.4|1634.4|1637.9|1634.9|1637.9|1634.9|1636.9|1633.9|39
1759231500000|2025-09-30 11:25:00|1638.9|1635.9|1638.9|1635.9|1638.9|1635.9|1638.9|1635.9|15
1759231800000|2025-09-30 11:30:00|1639.9|1636.9|1639.9|1636.9|1639.9|1636.9|1639.9|1636.9|15
1759232100000|2025-09-30 11:35:00|||||||||67
1759232400000|2025-09-30 11:40:00|1637.9|1634.9|1638.9|1635.9|1639.9|1636.9|1637.9|1634.9|245
1759232700000|2025-09-30 11:45:00|1639.9|1636.9|1639.9|1636.9|1639.9|1636.9|1639.9|1636.9|44
1759233000000|2025-09-30 11:50:00|1640.9|1637.9|1640.9|1637.9|1640.9|1637.9|1640.9|1637.9|117
1759233300000|2025-09-30 11:55:00|1639.9|1636.9|1638.9|1635.9|1639.9|1636.9|1638.9|1635.9|382
1759233600000|2025-09-30 12:00:00|1637.9|1634.9|1639.9|1636.9|1639.9|1636.9|1637.9|1634.9|205
1759233900000|2025-09-30 12:05:00|||||||||61
1759234200000|2025-09-30 12:10:00|1640.9|1637.9|1637.9|1634.9|1640.9|1637.9|1637.9|1634.9|673
1759234500000|2025-09-30 12:15:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|104
1759234800000|2025-09-30 12:20:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|137
1759235100000|2025-09-30 12:25:00|1641.9|1638.9|1641.9|1638.9|1641.9|1638.9|1641.9|1638.9|254
1759235400000|2025-09-30 12:30:00|1642.9|1639.9|1642.9|1639.9|1643.9|1640.9|1642.9|1639.9|221
1759235700000|2025-09-30 12:35:00|1643.9|1640.9|1644.9|1641.9|1644.9|1641.9|1643.9|1640.9|203
1759236000000|2025-09-30 12:40:00|||||||||82
1759236300000|2025-09-30 12:45:00|1645.4|1642.4|1645.9|1642.9|1645.9|1642.9|1644.9|1641.9|194
1759236600000|2025-09-30 12:50:00|1646.9|1643.9|1645.9|1642.9|1646.9|1643.9|1644.9|1641.9|98
1759236900000|2025-09-30 12:55:00|1644.9|1641.9|1644.9|1641.9|1645.9|1642.9|1644.9|1641.9|134
1759237200000|2025-09-30 13:00:00|1645.9|1642.9|1642.9|1639.9|1645.9|1642.9|1642.9|1639.9|138
1759237500000|2025-09-30 13:05:00|1640.9|1637.9|1639.9|1636.9|1640.9|1637.9|1638.9|1635.9|170
1759237800000|2025-09-30 13:10:00|1640.9|1637.9|1640.9|1637.9|1641.9|1638.9|1639.9|1636.9|90
1759238100000|2025-09-30 13:15:00|1639.9|1636.9|1636.9|1633.9|1639.9|1636.9|1636.9|1633.9|287
1759238400000|2025-09-30 13:20:00|1637.9|1634.9|1637.9|1634.9|1638.9|1635.9|1637.9|1634.9|168
1759238700000|2025-09-30 13:25:00|1638.4|1635.4|1637.9|1634.9|1638.9|1635.9|1636.9|1633.9|188
1759239000000|2025-09-30 13:30:00|1636.9|1633.9|1639.9|1636.9|1639.9|1636.9|1636.9|1633.9|381
1759239300000|2025-09-30 13:35:00|1640.9|1637.9|1640.9|1637.9|1640.9|1637.9|1640.9|1637.9|81
1759239600000|2025-09-30 13:40:00|1639.9|1636.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|217
1759239900000|2025-09-30 13:45:00|1640.9|1637.9|1640.9|1637.9|1640.9|1637.9|1640.9|1637.9|178
1759240200000|2025-09-30 13:50:00|1641.9|1638.9|1639.9|1636.9|1641.9|1638.9|1639.9|1636.9|272
1759240500000|2025-09-30 13:55:00|1638.9|1635.9|1636.9|1633.9|1639.9|1636.9|1636.9|1633.9|523
1759240800000|2025-09-30 14:00:00|1635.9|1632.9|1634.9|1631.9|1635.9|1632.9|1633.9|1630.9|170
1759241100000|2025-09-30 14:05:00|1633.9|1630.9|1637.9|1634.9|1638.9|1635.9|1633.9|1630.9|248
1759241400000|2025-09-30 14:10:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|334
1759241700000|2025-09-30 14:15:00|1638.9|1635.9|1639.9|1636.9|1639.9|1636.9|1638.9|1635.9|239
1759242000000|2025-09-30 14:20:00|1640.9|1637.9|1641.9|1638.9|1641.9|1638.9|1640.9|1637.9|286
1759242300000|2025-09-30 14:25:00|1642.9|1639.9|1642.9|1639.9|1642.9|1639.9|1642.9|1639.9|386
1759242600000|2025-09-30 14:30:00|1642.4|1639.4|1643.9|1640.9|1643.9|1640.9|1642.4|1639.4|691
1759242900000|2025-09-30 14:35:00|||||||||197
1759243200000|2025-09-30 14:40:00|1644.9|1641.9|1646.9|1643.9|1646.9|1643.9|1644.9|1641.9|559
1759243500000|2025-09-30 14:45:00|1647.8|1644.8|1646.8|1643.8|1647.8|1644.8|1646.8|1643.8|1191
1759243800000|2025-09-30 14:50:00|1645.9|1642.9|1646.8|1643.8|1646.9|1643.9|1645.8|1642.8|366
1759244100000|2025-09-30 14:55:00|1645.9|1642.9|1647.8|1644.8|1647.8|1644.8|1645.9|1642.9|283
1759244400000|2025-09-30 15:00:00|1648.8|1645.8|1652.8|1649.8|1654.8|1651.8|1648.8|1645.8|2035
1759244700000|2025-09-30 15:05:00|1653.3|1650.3|1651.8|1648.8|1654.3|1651.3|1649.8|1646.8|1077
1759245000000|2025-09-30 15:10:00|1652.8|1649.8|1652.8|1649.8|1652.8|1649.8|1651.8|1648.8|322
1759245300000|2025-09-30 15:15:00|1653.8|1650.8|1655.8|1652.8|1655.8|1652.8|1653.8|1650.8|333
1759245600000|2025-09-30 15:20:00|1655.3|1652.3|1657.8|1654.8|1658.8|1655.8|1654.8|1651.8|563
1759245900000|2025-09-30 15:25:00|1658.3|1655.3|1657.8|1654.8|1658.8|1655.8|1655.8|1652.8|496
1759246200000|2025-09-30 15:30:00|1658.8|1655.8|1658.8|1655.8|1659.8|1656.8|1658.8|1655.8|357
1759246500000|2025-09-30 15:35:00|1658.3|1655.3|1657.8|1654.8|1658.8|1655.8|1657.8|1654.8|420
1759246800000|2025-09-30 15:40:00|1656.8|1653.8|1659.8|1656.8|1659.8|1656.8|1656.8|1653.8|391
1759247100000|2025-09-30 15:45:00|1660.8|1657.8|1661.8|1658.8|1662.8|1659.8|1659.8|1656.8|403
1759247400000|2025-09-30 15:50:00|1662.3|1659.3|1662.8|1659.8|1663.8|1660.8|1662.3|1659.3|207
1759247700000|2025-09-30 15:55:00|1663.3|1660.3|1664.8|1661.8|1664.8|1661.8|1663.3|1660.3|245
1759248000000|2025-09-30 16:00:00|1665.8|1662.8|1664.8|1661.8|1665.8|1662.8|1664.3|1661.3|197
1759248300000|2025-09-30 16:05:00|1663.8|1660.8|1664.8|1661.8|1664.8|1661.8|1663.8|1660.8|165
1759248600000|2025-09-30 16:10:00|1665.8|1662.8|1665.8|1662.8|1665.8|1662.8|1664.8|1661.8|240
1759248900000|2025-09-30 16:15:00|1667.3|1664.3|1667.8|1664.8|1667.8|1664.8|1666.8|1663.8|439
1759249200000|2025-09-30 16:20:00|1666.8|1663.8|1667.8|1664.8|1668.8|1665.8|1666.8|1663.8|272
1759249500000|2025-09-30 16:25:00|1668.3|1665.3|1665.3|1662.3|1668.7|1665.7|1664.8|1661.8|833
1759249800000|2025-09-30 16:30:00|1665.8|1662.8|1662.8|1659.8|1666.8|1663.8|1661.8|1658.8|1075
1759250100000|2025-09-30 16:35:00|1661.8|1658.8|1660.8|1657.8|1661.8|1658.8|1659.8|1656.8|576
1759250400000|2025-09-30 16:40:00|1661.8|1658.8|1664.8|1661.8|1668.8|1665.8|1661.8|1658.8|1196
1759250700000|2025-09-30 16:45:00|1665.3|1662.3|1663.8|1660.8|1666.8|1663.8|1660.8|1657.8|286
1759251000000|2025-09-30 16:50:00|1662.9|1659.9|1660.9|1657.9|1662.9|1659.9|1656.9|1653.9|4605
1759251300000|2025-09-30 16:55:00|1661.9|1658.9|1660.8|1657.8|1661.9|1658.9|1658.9|1655.9|1619
1759303800000|2025-10-01 07:30:00|1659.7|1656.7|1655.7|1652.7|1662.7|1659.7|1655.7|1652.7|913
1759304100000|2025-10-01 07:35:00|1656.7|1653.7|1652.7|1649.7|1656.7|1653.7|1650.7|1647.7|167
1759304400000|2025-10-01 07:40:00|1651.7|1648.7|1651.7|1648.7|1651.7|1648.7|1650.7|1647.7|84
1759304700000|2025-10-01 07:45:00|1652.7|1649.7|1651.7|1648.7|1655.7|1652.7|1651.7|1648.7|169
1759305000000|2025-10-01 07:50:00|1650.7|1647.7|1651.7|1648.7|1652.7|1649.7|1650.7|1647.7|183
1759305300000|2025-10-01 07:55:00|1652.7|1649.7|1651.7|1648.7|1652.7|1649.7|1650.2|1647.2|220
1759305600000|2025-10-01 08:00:00|1652.7|1649.7|1652.7|1649.7|1652.7|1649.7|1652.7|1649.7|47
1759305900000|2025-10-01 08:05:00|1653.2|1650.2|1651.7|1648.7|1653.7|1650.7|1650.7|1647.7|169
1759306200000|2025-10-01 08:10:00|1651.2|1648.2|1650.2|1647.2|1651.7|1648.7|1649.7|1646.7|114
1759306500000|2025-10-01 08:15:00|1650.7|1647.7|1648.7|1645.7|1650.7|1647.7|1648.7|1645.7|114
1759306800000|2025-10-01 08:20:00|1647.7|1644.7|1648.7|1645.7|1648.7|1645.7|1647.7|1644.7|107
1759307100000|2025-10-01 08:25:00|1647.7|1644.7|1648.7|1645.7|1648.7|1645.7|1646.7|1643.7|95
1759307400000|2025-10-01 08:30:00|||||||||15
1759307700000|2025-10-01 08:35:00|1647.7|1644.7|1647.7|1644.7|1647.7|1644.7|1647.7|1644.7|54
1759308000000|2025-10-01 08:40:00|1646.7|1643.7|1645.7|1642.7|1647.7|1644.7|1645.7|1642.7|72
1759308300000|2025-10-01 08:45:00|1644.7|1641.7|1646.7|1643.7|1647.7|1644.7|1644.7|1641.7|469
1759308600000|2025-10-01 08:50:00|1647.7|1644.7|1647.7|1644.7|1647.7|1644.7|1647.7|1644.7|58
1759308900000|2025-10-01 08:55:00|1646.7|1643.7|1648.7|1645.7|1648.7|1645.7|1646.7|1643.7|282
1759309200000|2025-10-01 09:00:00|1649.2|1646.2|1645.7|1642.7|1649.7|1646.7|1645.6|1642.6|159
1759309500000|2025-10-01 09:05:00|1645.6|1642.6|1645.6|1642.6|1645.7|1642.7|1644.7|1641.7|183
1759309800000|2025-10-01 09:10:00|1644.7|1641.7|1643.6|1640.6|1644.7|1641.7|1643.6|1640.6|81
1759310100000|2025-10-01 09:15:00|1642.7|1639.7|1641.7|1638.7|1642.7|1639.7|1641.7|1638.7|67
1759310400000|2025-10-01 09:20:00|1641.6|1638.6|1642.6|1639.6|1642.6|1639.6|1641.6|1638.6|102
1759310700000|2025-10-01 09:25:00|1641.7|1638.7|1640.6|1637.6|1641.7|1638.7|1640.6|1637.6|177
1759311000000|2025-10-01 09:30:00|1638.7|1635.7|1640.7|1637.7|1640.7|1637.7|1638.7|1635.7|308
1759311300000|2025-10-01 09:35:00|1642.2|1639.2|1637.6|1634.6|1642.2|1639.2|1637.6|1634.6|149
1759311600000|2025-10-01 09:40:00|1637.7|1634.7|1637.6|1634.6|1637.7|1634.7|1636.6|1633.6|311
1759311900000|2025-10-01 09:45:00|1636.7|1633.7|1634.7|1631.7|1636.7|1633.7|1634.7|1631.7|772
1759312200000|2025-10-01 09:50:00|1633.7|1630.7|1633.7|1630.7|1634.7|1631.7|1633.7|1630.7|127
1759312500000|2025-10-01 09:55:00|1634.7|1631.7|1634.7|1631.7|1636.7|1633.7|1633.7|1630.7|269
1759312800000|2025-10-01 10:00:00|1633.7|1630.7|1630.7|1627.7|1634.7|1631.7|1628.7|1625.7|762
1759313100000|2025-10-01 10:05:00|1631.7|1628.7|1629.7|1626.7|1632.7|1629.7|1629.7|1626.7|570
1759313400000|2025-10-01 10:10:00|1628.7|1625.7|1625.7|1622.7|1628.7|1625.7|1624.8|1621.8|782
1759313700000|2025-10-01 10:15:00|1625.8|1622.8|1626.7|1623.7|1626.7|1623.7|1625.7|1622.7|412
1759314000000|2025-10-01 10:20:00|1625.7|1622.7|1623.8|1620.8|1625.7|1622.7|1623.7|1620.7|416
1759314300000|2025-10-01 10:25:00|1623.7|1620.7|1625.7|1622.7|1625.8|1622.8|1623.7|1620.7|430
1759314600000|2025-10-01 10:30:00|1625.8|1622.8|1626.7|1623.7|1626.7|1623.7|1625.7|1622.7|462
1759314900000|2025-10-01 10:35:00|1625.7|1622.7|1625.7|1622.7|1625.7|1622.7|1625.7|1622.7|175
1759315200000|2025-10-01 10:40:00|1624.7|1621.7|1625.7|1622.7|1625.7|1622.7|1624.7|1621.7|272
1759315500000|2025-10-01 10:45:00|1624.7|1621.7|1623.7|1620.7|1624.7|1621.7|1623.7|1620.7|447
1759315800000|2025-10-01 10:50:00|1624.7|1621.7|1625.7|1622.7|1625.7|1622.7|1624.7|1621.7|433
1759316100000|2025-10-01 10:55:00|1626.7|1623.7|1626.7|1623.7|1627.7|1624.7|1626.2|1623.2|120
1759316400000|2025-10-01 11:00:00|1625.7|1622.7|1626.7|1623.7|1626.7|1623.7|1624.7|1621.7|224
1759316700000|2025-10-01 11:05:00|1626.2|1623.2|1625.7|1622.7|1626.7|1623.7|1625.7|1622.7|134
1759317000000|2025-10-01 11:10:00|1624.7|1621.7|1623.7|1620.7|1625.7|1622.7|1623.7|1620.7|362
1759317300000|2025-10-01 11:15:00|1624.7|1621.7|1625.2|1622.2|1625.7|1622.7|1623.7|1620.7|161
1759317600000|2025-10-01 11:20:00|1624.7|1621.7|1626.7|1623.7|1627.7|1624.7|1624.7|1621.7|239
1759317900000|2025-10-01 11:25:00|1626.2|1623.2|1626.7|1623.7|1626.7|1623.7|1625.7|1622.7|66
1759318200000|2025-10-01 11:30:00|1626.2|1623.2|1625.7|1622.7|1626.7|1623.7|1625.7|1622.7|73
1759318500000|2025-10-01 11:35:00|1624.7|1621.7|1624.7|1621.7|1624.7|1621.7|1624.7|1621.7|138
1759318800000|2025-10-01 11:40:00|1624.2|1621.2|1624.7|1621.7|1624.7|1621.7|1624.2|1621.2|167
1759319100000|2025-10-01 11:45:00|1623.7|1620.7|1623.7|1620.7|1623.7|1620.7|1623.7|1620.7|198
1759319400000|2025-10-01 11:50:00|1622.7|1619.7|1624.7|1621.7|1624.7|1621.7|1622.7|1619.7|950
1759319700000|2025-10-01 11:55:00|1624.2|1621.2|1624.7|1621.7|1625.7|1622.7|1624.2|1621.2|426
1759320000000|2025-10-01 12:00:00|1620.7|1617.7|1617.7|1614.7|1620.7|1617.7|1616.7|1613.7|898
1759320300000|2025-10-01 12:05:00|1618.7|1615.7|1621.7|1618.7|1622.7|1619.7|1617.2|1614.2|606
1759320600000|2025-10-01 12:10:00|1620.7|1617.7|1620.7|1617.7|1620.7|1617.7|1619.7|1616.7|351
1759320900000|2025-10-01 12:15:00|1622.7|1619.7|1622.7|1619.7|1623.7|1620.7|1622.7|1619.7|431
1759321200000|2025-10-01 12:20:00|1623.6|1620.6|1619.7|1616.7|1623.6|1620.6|1619.7|1616.7|347
1759321500000|2025-10-01 12:25:00|1618.7|1615.7|1618.7|1615.7|1619.7|1616.7|1618.7|1615.7|212
1759321800000|2025-10-01 12:30:00|1620.7|1617.7|1621.7|1618.7|1622.2|1619.2|1619.7|1616.7|385
1759322100000|2025-10-01 12:35:00|1622.7|1619.7|1624.7|1621.7|1624.7|1621.7|1622.7|1619.7|517
1759322400000|2025-10-01 12:40:00|1623.7|1620.7|1623.7|1620.7|1624.7|1621.7|1623.7|1620.7|279
1759322700000|2025-10-01 12:45:00|1622.7|1619.7|1623.7|1620.7|1623.7|1620.7|1622.7|1619.7|160
1759323000000|2025-10-01 12:50:00|1622.7|1619.7|1622.7|1619.7|1623.7|1620.7|1622.7|1619.7|263
1759323300000|2025-10-01 12:55:00|1621.7|1618.7|1621.7|1618.7|1621.7|1618.7|1620.7|1617.7|221
1759323600000|2025-10-01 13:00:00|1620.7|1617.7|1617.7|1614.7|1620.7|1617.7|1617.7|1614.7|326
1759323900000|2025-10-01 13:05:00|1618.7|1615.7|1619.7|1616.7|1619.7|1616.7|1617.7|1614.7|176
1759324200000|2025-10-01 13:10:00|1618.7|1615.7|1616.7|1613.7|1619.7|1616.7|1616.7|1613.7|315
1759324500000|2025-10-01 13:15:00|1615.7|1612.7|1614.7|1611.7|1615.7|1612.7|1613.7|1610.7|700
1759324800000|2025-10-01 13:20:00|1615.7|1612.7|1615.7|1612.7|1616.7|1613.7|1615.7|1612.7|447
1759325100000|2025-10-01 13:25:00|1614.7|1611.7|1613.7|1610.7|1614.7|1611.7|1613.7|1610.7|456
1759325400000|2025-10-01 13:30:00|1614.7|1611.7|1613.7|1610.7|1614.7|1611.7|1613.7|1610.7|451
1759325700000|2025-10-01 13:35:00|1612.7|1609.7|1613.7|1610.7|1614.7|1611.7|1612.7|1609.7|445
1759326000000|2025-10-01 13:40:00|1614.7|1611.7|1615.7|1612.7|1615.7|1612.7|1614.7|1611.7|366
1759326300000|2025-10-01 13:45:00|1615.2|1612.2|1615.7|1612.7|1616.2|1613.2|1614.7|1611.7|279
1759326600000|2025-10-01 13:50:00|1614.7|1611.7|1613.7|1610.7|1614.7|1611.7|1612.7|1609.7|409
1759326900000|2025-10-01 13:55:00|1614.7|1611.7|1613.7|1610.7|1614.7|1611.7|1612.7|1609.7|159
1759327200000|2025-10-01 14:00:00|1612.7|1609.7|1613.7|1610.7|1613.7|1610.7|1612.7|1609.7|228
1759327500000|2025-10-01 14:05:00|1612.7|1609.7|1612.7|1609.7|1613.7|1610.7|1612.7|1609.7|480
1759327800000|2025-10-01 14:10:00|1611.7|1608.7|1610.7|1607.7|1612.7|1609.7|1610.7|1607.7|971
1759328100000|2025-10-01 14:15:00|1607.7|1604.7|1605.7|1602.7|1610.7|1607.7|1605.7|1602.7|1591
1759328400000|2025-10-01 14:20:00|1606.7|1603.7|1609.7|1606.7|1610.7|1607.7|1605.7|1602.7|886
1759328700000|2025-10-01 14:25:00|1610.7|1607.7|1609.7|1606.7|1610.7|1607.7|1609.7|1606.7|278
1759329000000|2025-10-01 14:30:00|1609.2|1606.2|1608.7|1605.7|1609.2|1606.2|1607.7|1604.7|139
1759329300000|2025-10-01 14:35:00|1607.7|1604.7|1608.7|1605.7|1608.7|1605.7|1607.7|1604.7|311
1759329600000|2025-10-01 14:40:00|1609.2|1606.2|1605.7|1602.7|1609.7|1606.7|1605.7|1602.7|379
1759329900000|2025-10-01 14:45:00|1606.7|1603.7|1606.7|1603.7|1606.7|1603.7|1605.7|1602.7|137
1759330200000|2025-10-01 14:50:00|1605.7|1602.7|1604.7|1601.7|1605.7|1602.7|1604.7|1601.7|280
1759330500000|2025-10-01 14:55:00|1605.7|1602.7|1605.7|1602.7|1605.7|1602.7|1605.7|1602.7|332
1759330800000|2025-10-01 15:00:00|1607.7|1604.7|1610.7|1607.7|1610.7|1607.7|1606.7|1603.7|362
1759331100000|2025-10-01 15:05:00|1609.7|1606.7|1611.7|1608.7|1614.7|1611.7|1608.7|1605.7|1239
1759331400000|2025-10-01 15:10:00|1612.7|1609.7|1611.7|1608.7|1613.7|1610.7|1611.7|1608.7|420
1759331700000|2025-10-01 15:15:00|1609.7|1606.7|1609.7|1606.7|1609.7|1606.7|1609.7|1606.7|330
1759332000000|2025-10-01 15:20:00|1610.7|1607.7|1610.7|1607.7|1611.7|1608.7|1609.7|1606.7|571
1759332300000|2025-10-01 15:25:00|1609.7|1606.7|1611.7|1608.7|1611.7|1608.7|1609.7|1606.7|187
1759332600000|2025-10-01 15:30:00|1610.7|1607.7|1610.7|1607.7|1612.7|1609.7|1610.7|1607.7|341
1759332900000|2025-10-01 15:35:00|1611.7|1608.7|1611.7|1608.7|1612.7|1609.7|1611.7|1608.7|395
1759333200000|2025-10-01 15:40:00|1612.7|1609.7|1610.7|1607.7|1612.7|1609.7|1610.7|1607.7|195
1759333500000|2025-10-01 15:45:00|1610.2|1607.2|1610.7|1607.7|1610.7|1607.7|1610.2|1607.2|163
1759333800000|2025-10-01 15:50:00|1611.7|1608.7|1610.7|1607.7|1611.7|1608.7|1609.7|1606.7|283
1759334100000|2025-10-01 15:55:00|1612.6|1609.6|1612.7|1609.7|1614.1|1611.1|1611.6|1608.6|299
1759334400000|2025-10-01 16:00:00|1612.2|1609.2|1612.6|1609.6|1612.7|1609.7|1611.7|1608.7|94
1759334700000|2025-10-01 16:05:00|1612.7|1609.7|1614.7|1611.7|1614.7|1611.7|1612.7|1609.7|210
1759335000000|2025-10-01 16:10:00|1614.6|1611.6|1614.6|1611.6|1614.7|1611.7|1613.6|1610.6|316
1759335300000|2025-10-01 16:15:00|1614.7|1611.7|1614.7|1611.7|1614.7|1611.7|1614.6|1611.6|187
1759335600000|2025-10-01 16:20:00|1614.6|1611.6|1615.6|1612.6|1615.6|1612.6|1614.6|1611.6|352
1759335900000|2025-10-01 16:25:00|1615.7|1612.7|1612.6|1609.6|1615.7|1612.7|1612.6|1609.6|535
1759336200000|2025-10-01 16:30:00|1613.6|1610.6|1611.6|1608.6|1613.6|1610.6|1611.6|1608.6|239
1759336500000|2025-10-01 16:35:00|1610.6|1607.6|1610.6|1607.6|1610.6|1607.6|1610.6|1607.6|247
1759336800000|2025-10-01 16:40:00|1610.7|1607.7|1609.6|1606.6|1611.6|1608.6|1608.7|1605.7|644
1759337100000|2025-10-01 16:45:00|1608.6|1605.6|1608.7|1605.7|1611.6|1608.6|1608.6|1605.6|821
1759337400000|2025-10-01 16:50:00|1609.6|1606.6|1613.7|1610.7|1614.6|1611.6|1609.6|1606.6|2884
1759337700000|2025-10-01 16:55:00|1613.6|1610.6|1614.7|1611.7|1615.7|1612.7|1612.6|1609.6|811
1759390200000|2025-10-02 07:30:00|1617|1614|1621.4|1618.4|1622.5|1619.5|1615.5|1612.5|374
1759390500000|2025-10-02 07:35:00|1620.5|1617.5|1618.4|1615.4|1620.5|1617.5|1618.4|1615.4|120
1759390800000|2025-10-02 07:40:00|1618.5|1615.5|1618.4|1615.4|1618.5|1615.5|1618.4|1615.4|36
1759391100000|2025-10-02 07:45:00|1618.5|1615.5|1619.4|1616.4|1620.4|1617.4|1617.4|1614.4|195
1759391400000|2025-10-02 07:50:00|1619.5|1616.5|1622.4|1619.4|1622.4|1619.4|1619.4|1616.4|49
1759391700000|2025-10-02 07:55:00|1621.4|1618.4|1621.4|1618.4|1624.4|1621.4|1620.4|1617.4|299
1759392000000|2025-10-02 08:00:00|1620.4|1617.4|1620.4|1617.4|1622.4|1619.4|1620.4|1617.4|90
1759392300000|2025-10-02 08:05:00|1621.4|1618.4|1622.4|1619.4|1622.9|1619.9|1621.4|1618.4|151
1759392600000|2025-10-02 08:10:00|1623.4|1620.4|1623.4|1620.4|1623.9|1620.9|1621.9|1618.9|186
1759392900000|2025-10-02 08:15:00|1622.4|1619.4|1622.4|1619.4|1622.9|1619.9|1621.4|1618.4|105
1759393200000|2025-10-02 08:20:00|1623.9|1620.9|1623.9|1620.9|1625.4|1622.4|1623.9|1620.9|46
1759393500000|2025-10-02 08:25:00|1623.4|1620.4|1623.4|1620.4|1623.4|1620.4|1622.4|1619.4|16
1759393800000|2025-10-02 08:30:00|1622.4|1619.4|1622.4|1619.4|1622.4|1619.4|1621.4|1618.4|68
1759394100000|2025-10-02 08:35:00|1623.4|1620.4|1622.4|1619.4|1623.4|1620.4|1622.4|1619.4|62
1759394400000|2025-10-02 08:40:00|1621.4|1618.4|1623.4|1620.4|1623.4|1620.4|1621.4|1618.4|71
1759394700000|2025-10-02 08:45:00|1625.4|1622.4|1625.4|1622.4|1625.4|1622.4|1623.4|1620.4|394
1759395000000|2025-10-02 08:50:00|1624.4|1621.4|1626.4|1623.4|1626.4|1623.4|1624.4|1621.4|139
1759395300000|2025-10-02 08:55:00|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|225
1759395600000|2025-10-02 09:00:00|1629.4|1626.4|1628.4|1625.4|1630.4|1627.4|1628.4|1625.4|209
1759395900000|2025-10-02 09:05:00|1629.4|1626.4|1629.4|1626.4|1629.4|1626.4|1629.4|1626.4|66
1759396200000|2025-10-02 09:10:00|||||||||61
1759396500000|2025-10-02 09:15:00|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|26
1759396800000|2025-10-02 09:20:00|1629.4|1626.4|1626.4|1623.4|1629.4|1626.4|1626.4|1623.4|45
1759397100000|2025-10-02 09:25:00|1627.4|1624.4|1626.4|1623.4|1627.4|1624.4|1625.4|1622.4|121
1759397400000|2025-10-02 09:30:00|1627.4|1624.4|1627.4|1624.4|1628.9|1625.9|1627.4|1624.4|119
1759397700000|2025-10-02 09:35:00|1626.4|1623.4|1626.4|1623.4|1626.4|1623.4|1626.4|1623.4|23
1759398000000|2025-10-02 09:40:00|1625.4|1622.4|1623.4|1620.4|1625.4|1622.4|1623.4|1620.4|54
1759398300000|2025-10-02 09:45:00|1623.9|1620.9|1623.4|1620.4|1624.4|1621.4|1623.4|1620.4|108
1759398600000|2025-10-02 09:50:00|1624.4|1621.4|1624.4|1621.4|1624.4|1621.4|1623.4|1620.4|96
1759398900000|2025-10-02 09:55:00|1625.4|1622.4|1624.4|1621.4|1625.4|1622.4|1624.4|1621.4|32
1759399200000|2025-10-02 10:00:00|1626.4|1623.4|1628.4|1625.4|1629.4|1626.4|1626.4|1623.4|771
1759399500000|2025-10-02 10:05:00|1628.9|1625.9|1632.3|1629.3|1632.4|1629.4|1628.9|1625.9|196
1759399800000|2025-10-02 10:10:00|1631.8|1628.8|1631.3|1628.3|1632.3|1629.3|1630.8|1627.8|75
1759400100000|2025-10-02 10:15:00|1633.3|1630.3|1632.4|1629.4|1633.3|1630.3|1632.3|1629.3|514
1759400400000|2025-10-02 10:20:00|1632.3|1629.3|1632.3|1629.3|1632.3|1629.3|1631.3|1628.3|52
1759400700000|2025-10-02 10:25:00|1632.4|1629.4|1632.4|1629.4|1632.4|1629.4|1632.3|1629.3|57
1759401000000|2025-10-02 10:30:00|1633.3|1630.3|1639.3|1636.3|1639.3|1636.3|1633.3|1630.3|1483
1759401300000|2025-10-02 10:35:00|1639.8|1636.8|1641.3|1638.3|1642.3|1639.3|1639.3|1636.3|280
1759401600000|2025-10-02 10:40:00|1642.3|1639.3|1642.3|1639.3|1644.3|1641.3|1641.3|1638.3|398
1759401900000|2025-10-02 10:45:00|1641.3|1638.3|1642.3|1639.3|1642.3|1639.3|1641.3|1638.3|121
1759402200000|2025-10-02 10:50:00|1643.3|1640.3|1645.3|1642.3|1645.3|1642.3|1643.3|1640.3|257
1759402500000|2025-10-02 10:55:00|1646.3|1643.3|1645.3|1642.3|1646.3|1643.3|1645.3|1642.3|159
1759402800000|2025-10-02 11:00:00|1644.3|1641.3|1644.3|1641.3|1645.3|1642.3|1641.8|1638.8|307
1759403100000|2025-10-02 11:05:00|1642.3|1639.3|1641.3|1638.3|1643.3|1640.3|1641.3|1638.3|112
1759403400000|2025-10-02 11:10:00|1642.3|1639.3|1643.3|1640.3|1643.3|1640.3|1642.3|1639.3|182
1759403700000|2025-10-02 11:15:00|1642.8|1639.8|1642.3|1639.3|1642.8|1639.8|1641.3|1638.3|220
1759404000000|2025-10-02 11:20:00|1641.3|1638.3|1640.3|1637.3|1641.3|1638.3|1640.3|1637.3|53
1759404300000|2025-10-02 11:25:00|1641.3|1638.3|1641.3|1638.3|1641.3|1638.3|1641.3|1638.3|141
1759404600000|2025-10-02 11:30:00|1640.3|1637.3|1637.3|1634.3|1640.3|1637.3|1637.3|1634.3|516
1759404900000|2025-10-02 11:35:00|1638.3|1635.3|1638.3|1635.3|1638.3|1635.3|1638.3|1635.3|45
1759405200000|2025-10-02 11:40:00|1637.3|1634.3|1638.3|1635.3|1639.3|1636.3|1637.3|1634.3|78
1759405500000|2025-10-02 11:45:00|1639.3|1636.3|1642.3|1639.3|1642.3|1639.3|1639.3|1636.3|279
1759405800000|2025-10-02 11:50:00|1643.3|1640.3|1638.3|1635.3|1644.3|1641.3|1638.3|1635.3|237
1759406100000|2025-10-02 11:55:00|1638.8|1635.8|1639.3|1636.3|1639.3|1636.3|1638.3|1635.3|175
1759406400000|2025-10-02 12:00:00|1640.3|1637.3|1641.3|1638.3|1644.3|1641.3|1640.3|1637.3|541
1759406700000|2025-10-02 12:05:00|1640.3|1637.3|1637.3|1634.3|1640.3|1637.3|1636.3|1633.3|379
1759407000000|2025-10-02 12:10:00|1638.3|1635.3|1638.3|1635.3|1641.2|1638.2|1636.3|1633.3|633
1759407300000|2025-10-02 12:15:00|1637.8|1634.8|1640.3|1637.3|1640.3|1637.3|1637.3|1634.3|266
1759407600000|2025-10-02 12:20:00|1639.3|1636.3|1641.3|1638.3|1641.3|1638.3|1638.3|1635.3|397
1759407900000|2025-10-02 12:25:00|1642.3|1639.3|1640.3|1637.3|1642.3|1639.3|1640.3|1637.3|248
1759408200000|2025-10-02 12:30:00|1641.3|1638.3|1644.3|1641.3|1644.3|1641.3|1640.3|1637.3|409
1759408500000|2025-10-02 12:35:00|1645.3|1642.3|1643.3|1640.3|1647.3|1644.3|1643.3|1640.3|685
1759408800000|2025-10-02 12:40:00|1644.3|1641.3|1643.3|1640.3|1644.3|1641.3|1642.3|1639.3|410
1759409100000|2025-10-02 12:45:00|1642.3|1639.3|1642.3|1639.3|1642.3|1639.3|1640.3|1637.3|279
1759409400000|2025-10-02 12:50:00|1641.3|1638.3|1641.3|1638.3|1641.3|1638.3|1641.3|1638.3|238
1759409700000|2025-10-02 12:55:00|1640.3|1637.3|1642.3|1639.3|1642.3|1639.3|1639.3|1636.3|221
1759410000000|2025-10-02 13:00:00|1643.3|1640.3|1643.3|1640.3|1643.3|1640.3|1643.3|1640.3|256
1759410300000|2025-10-02 13:05:00|1644.3|1641.3|1644.3|1641.3|1644.3|1641.3|1644.3|1641.3|72
1759410600000|2025-10-02 13:10:00|1645.3|1642.3|1648.3|1645.3|1648.3|1645.3|1645.3|1642.3|215
1759410900000|2025-10-02 13:15:00|1647.3|1644.3|1645.3|1642.3|1647.3|1644.3|1645.3|1642.3|569
1759411200000|2025-10-02 13:20:00|1644.3|1641.3|1645.3|1642.3|1645.3|1642.3|1644.3|1641.3|141
1759411500000|2025-10-02 13:25:00|1644.3|1641.3|1644.3|1641.3|1645.3|1642.3|1643.3|1640.3|325
1759411800000|2025-10-02 13:30:00|1643.3|1640.3|1640.3|1637.3|1643.3|1640.3|1638.3|1635.3|807
1759412100000|2025-10-02 13:35:00|1640.2|1637.2|1639.3|1636.3|1640.3|1637.3|1637.3|1634.3|286
1759412400000|2025-10-02 13:40:00|1640.2|1637.2|1640.3|1637.3|1640.3|1637.3|1638.3|1635.3|252
1759412700000|2025-10-02 13:45:00|1639.3|1636.3|1644.3|1641.3|1645.2|1642.2|1639.3|1636.3|388
1759413000000|2025-10-02 13:50:00|1644.2|1641.2|1642.3|1639.3|1644.2|1641.2|1641.8|1638.8|206
1759413300000|2025-10-02 13:55:00|1642.2|1639.2|1640.3|1637.3|1642.2|1639.2|1640.3|1637.3|163
1759413600000|2025-10-02 14:00:00|1640.8|1637.8|1642.3|1639.3|1642.3|1639.3|1639.3|1636.3|350
1759413900000|2025-10-02 14:05:00|1642.8|1639.8|1644.2|1641.2|1644.3|1641.3|1642.8|1639.8|198
1759414200000|2025-10-02 14:10:00|1645.2|1642.2|1647.2|1644.2|1648.2|1645.2|1644.2|1641.2|343
1759414500000|2025-10-02 14:15:00|1646.2|1643.2|1647.2|1644.2|1648.2|1645.2|1646.2|1643.2|1024
1759414800000|2025-10-02 14:20:00|1648.2|1645.2|1649.2|1646.2|1649.2|1646.2|1647.2|1644.2|409
1759415100000|2025-10-02 14:25:00|1648.2|1645.2|1650.2|1647.2|1653.2|1650.2|1647.2|1644.2|1142
1759415400000|2025-10-02 14:30:00|1648.2|1645.2|1646.2|1643.2|1650.2|1647.2|1645.2|1642.2|690
1759415700000|2025-10-02 14:35:00|1645.7|1642.7|1644.2|1641.2|1646.2|1643.2|1643.2|1640.2|748
1759416000000|2025-10-02 14:40:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|168
1759416300000|2025-10-02 14:45:00|1642.2|1639.2|1643.2|1640.2|1645.2|1642.2|1642.2|1639.2|412
1759416600000|2025-10-02 14:50:00|1642.2|1639.2|1642.2|1639.2|1642.2|1639.2|1641.7|1638.7|186
1759416900000|2025-10-02 14:55:00|1641.2|1638.2|1645.2|1642.2|1645.2|1642.2|1641.2|1638.2|317
1759417200000|2025-10-02 15:00:00|1646.2|1643.2|1644.2|1641.2|1646.2|1643.2|1642.2|1639.2|401
1759417500000|2025-10-02 15:05:00|1643.2|1640.2|1642.2|1639.2|1643.2|1640.2|1641.7|1638.7|251
1759417800000|2025-10-02 15:10:00|1641.2|1638.2|1641.2|1638.2|1641.2|1638.2|1640.2|1637.2|228
1759418100000|2025-10-02 15:15:00|1642.2|1639.2|1640.2|1637.2|1643.2|1640.2|1639.2|1636.2|268
1759418400000|2025-10-02 15:20:00|1639.2|1636.2|1634.2|1631.2|1639.2|1636.2|1633.2|1630.2|982
1759418700000|2025-10-02 15:25:00|1633.2|1630.2|1634.2|1631.2|1635.2|1632.2|1633.2|1630.2|246
1759419000000|2025-10-02 15:30:00|1633.2|1630.2|1632.2|1629.2|1633.2|1630.2|1632.2|1629.2|251
1759419300000|2025-10-02 15:35:00|1633.2|1630.2|1633.2|1630.2|1634.7|1631.7|1632.2|1629.2|277
1759419600000|2025-10-02 15:40:00|1632.2|1629.2|1636.2|1633.2|1636.2|1633.2|1632.2|1629.2|291
1759419900000|2025-10-02 15:45:00|1636.7|1633.7|1639.1|1636.1|1639.2|1636.2|1636.2|1633.2|517
1759420200000|2025-10-02 15:50:00|1638.2|1635.2|1637.2|1634.2|1639.2|1636.2|1637.2|1634.2|541
1759420500000|2025-10-02 15:55:00|1636.2|1633.2|1632.7|1629.7|1636.2|1633.2|1630.2|1627.2|802
1759420800000|2025-10-02 16:00:00|1633.2|1630.2|1635.2|1632.2|1635.2|1632.2|1632.2|1629.2|251
1759421100000|2025-10-02 16:05:00|1634.2|1631.2|1634.2|1631.2|1635.2|1632.2|1634.2|1631.2|314
1759421400000|2025-10-02 16:10:00|1634.7|1631.7|1634.2|1631.2|1635.2|1632.2|1634.2|1631.2|375
1759421700000|2025-10-02 16:15:00|1633.2|1630.2|1633.2|1630.2|1633.2|1630.2|1633.2|1630.2|175
1759422000000|2025-10-02 16:20:00|1634.1|1631.1|1635.2|1632.2|1635.7|1632.7|1634.1|1631.1|338
1759422300000|2025-10-02 16:25:00|1635.1|1632.1|1636.2|1633.2|1636.2|1633.2|1634.2|1631.2|250
1759422600000|2025-10-02 16:30:00|1636.1|1633.1|1637.1|1634.1|1637.1|1634.1|1635.2|1632.2|170
1759422900000|2025-10-02 16:35:00|1636.2|1633.2|1635.2|1632.2|1637.2|1634.2|1634.2|1631.2|489
1759423200000|2025-10-02 16:40:00|1634.2|1631.2|1636.2|1633.2|1636.2|1633.2|1634.2|1631.2|394
1759423500000|2025-10-02 16:45:00|1635.2|1632.2|1637.2|1634.2|1638.2|1635.2|1635.2|1632.2|278
1759423800000|2025-10-02 16:50:00|1637.1|1634.1|1642.1|1639.1|1642.1|1639.1|1636.1|1633.1|2702
1759424100000|2025-10-02 16:55:00|1642.2|1639.2|1641.1|1638.1|1642.2|1639.2|1640.1|1637.1|1018
1759476600000|2025-10-03 07:30:00|1644.5|1641.5|1647.9|1644.9|1649.9|1646.9|1642.5|1639.5|198
1759476900000|2025-10-03 07:35:00|1648.9|1645.9|1648.9|1645.9|1648.9|1645.9|1647.9|1644.9|77
1759477200000|2025-10-03 07:40:00|1649|1646|1650.9|1647.9|1651|1648|1647.9|1644.9|99
1759477500000|2025-10-03 07:45:00|1651.9|1648.9|1655.9|1652.9|1656.9|1653.9|1650.9|1647.9|553
1759477800000|2025-10-03 07:50:00|1656.4|1653.4|1652|1649|1656.9|1653.9|1651.9|1648.9|273
1759478100000|2025-10-03 07:55:00|1651.9|1648.9|1651.9|1648.9|1652.4|1649.4|1650.9|1647.9|41
1759478400000|2025-10-03 08:00:00|1652|1649|1654.9|1651.9|1654.9|1651.9|1651.9|1648.9|108
1759478700000|2025-10-03 08:05:00|1654.4|1651.4|1651.9|1648.9|1654.4|1651.4|1651.4|1648.4|64
1759479000000|2025-10-03 08:10:00|1652|1649|1653|1650|1653.9|1650.9|1651.9|1648.9|63
1759479300000|2025-10-03 08:15:00|1653.4|1650.4|1653.9|1650.9|1654|1651|1653.4|1650.4|11
1759479600000|2025-10-03 08:20:00|1654|1651|1654.9|1651.9|1655|1652|1653.9|1650.9|93
1759479900000|2025-10-03 08:25:00|||||||||36
1759480200000|2025-10-03 08:30:00|1656.8|1653.8|1657.9|1654.9|1657.9|1654.9|1656.8|1653.8|207
1759480500000|2025-10-03 08:35:00|1655.9|1652.9|1656.9|1653.9|1656.9|1653.9|1655.9|1652.9|125
1759480800000|2025-10-03 08:40:00|1657.9|1654.9|1656.9|1653.9|1657.9|1654.9|1655.9|1652.9|68
1759481100000|2025-10-03 08:45:00|||||||||32
1759481400000|2025-10-03 08:50:00|1655.9|1652.9|1655.9|1652.9|1656.9|1653.9|1655.9|1652.9|66
1759481700000|2025-10-03 08:55:00|1656.4|1653.4|1655.9|1652.9|1656.4|1653.4|1654.9|1651.9|153
1759482000000|2025-10-03 09:00:00|1654.9|1651.9|1655.9|1652.9|1655.9|1652.9|1654.9|1651.9|62
1759482300000|2025-10-03 09:05:00|1656.9|1653.9|1655.9|1652.9|1656.9|1653.9|1654.9|1651.9|189
1759482600000|2025-10-03 09:10:00|1656.4|1653.4|1653.9|1650.9|1656.4|1653.4|1653.9|1650.9|70
1759482900000|2025-10-03 09:15:00|1653.4|1650.4|1651.9|1648.9|1653.9|1650.9|1651.9|1648.9|167
1759483200000|2025-10-03 09:20:00|1652.4|1649.4|1653.9|1650.9|1655.9|1652.9|1651.9|1648.9|135
1759483500000|2025-10-03 09:25:00|1653.4|1650.4|1652.9|1649.9|1653.4|1650.4|1652.9|1649.9|38
1759483800000|2025-10-03 09:30:00|1653.9|1650.9|1653.9|1650.9|1653.9|1650.9|1652.9|1649.9|50
1759484100000|2025-10-03 09:35:00|||||||||27
1759484400000|2025-10-03 09:40:00|1652.9|1649.9|1653.9|1650.9|1653.9|1650.9|1651.9|1648.9|141
1759484700000|2025-10-03 09:45:00|1654.9|1651.9|1654.4|1651.4|1655.9|1652.9|1653.9|1650.9|112
1759485000000|2025-10-03 09:50:00|1654.9|1651.9|1653.9|1650.9|1654.9|1651.9|1653.9|1650.9|82
1759485300000|2025-10-03 09:55:00|1653.4|1650.4|1652.9|1649.9|1653.9|1650.9|1652.9|1649.9|17
1759485600000|2025-10-03 10:00:00|1653.4|1650.4|1653.9|1650.9|1653.9|1650.9|1652.9|1649.9|12
1759485900000|2025-10-03 10:05:00|1654.4|1651.4|1653.9|1650.9|1654.9|1651.9|1653.9|1650.9|18
1759486200000|2025-10-03 10:10:00|||||||||35
1759486500000|2025-10-03 10:15:00|1653.4|1650.4|1653.9|1650.9|1654.9|1651.9|1653.4|1650.4|65
1759486800000|2025-10-03 10:20:00|1653.8|1650.8|1652.9|1649.9|1653.8|1650.8|1652.9|1649.9|11
1759487100000|2025-10-03 10:25:00|||||||||5
1759487400000|2025-10-03 10:30:00|1651.9|1648.9|1652.4|1649.4|1652.4|1649.4|1651.9|1648.9|40
1759487700000|2025-10-03 10:35:00|1651.9|1648.9|1653.9|1650.9|1653.9|1650.9|1651.9|1648.9|41
1759488000000|2025-10-03 10:40:00|||||||||19
1759488300000|2025-10-03 10:45:00|1652.9|1649.9|1651.9|1648.9|1652.9|1649.9|1651.9|1648.9|73
1759488600000|2025-10-03 10:50:00|1650.9|1647.9|1652.9|1649.9|1652.9|1649.9|1649.9|1646.9|75
1759488900000|2025-10-03 10:55:00|||||||||20
1759489200000|2025-10-03 11:00:00|1653.9|1650.9|1652.4|1649.4|1653.9|1650.9|1652.4|1649.4|43
1759489500000|2025-10-03 11:05:00|1651.9|1648.9|1651.9|1648.9|1652.9|1649.9|1651.4|1648.4|22
1759489800000|2025-10-03 11:10:00|||||||||21
1759490100000|2025-10-03 11:15:00|1650.9|1647.9|1652.9|1649.9|1653.9|1650.9|1650.9|1647.9|115
1759490400000|2025-10-03 11:20:00|||||||||9
1759490700000|2025-10-03 11:25:00|1654.9|1651.9|1655.9|1652.9|1655.9|1652.9|1654.9|1651.9|126
1759491000000|2025-10-03 11:30:00|1656.4|1653.4|1656.8|1653.8|1656.8|1653.8|1655.9|1652.9|109
1759491300000|2025-10-03 11:35:00|||||||||70
1759491600000|2025-10-03 11:40:00|1656.3|1653.3|1656.8|1653.8|1656.8|1653.8|1655.8|1652.8|217
1759491900000|2025-10-03 11:45:00|1655.8|1652.8|1654.8|1651.8|1655.8|1652.8|1654.8|1651.8|200
1759492200000|2025-10-03 11:50:00|1654.9|1651.9|1656.8|1653.8|1656.8|1653.8|1654.8|1651.8|111
1759492500000|2025-10-03 11:55:00|||||||||14
1759492800000|2025-10-03 12:00:00|1656.3|1653.3|1654.8|1651.8|1656.8|1653.8|1651.9|1648.9|217
1759493100000|2025-10-03 12:05:00|1655.8|1652.8|1654.8|1651.8|1656.8|1653.8|1654.8|1651.8|328
1759493400000|2025-10-03 12:10:00|1655.8|1652.8|1656.8|1653.8|1656.8|1653.8|1654.8|1651.8|228
1759493700000|2025-10-03 12:15:00|1656.9|1653.9|1654.8|1651.8|1658.8|1655.8|1654.8|1651.8|202
1759494000000|2025-10-03 12:20:00|1654.9|1651.9|1657.8|1654.8|1657.8|1654.8|1654.8|1651.8|113
1759494300000|2025-10-03 12:25:00|1658.8|1655.8|1655.8|1652.8|1658.8|1655.8|1655.8|1652.8|175
1759494600000|2025-10-03 12:30:00|1654.8|1651.8|1651.8|1648.8|1655.3|1652.3|1650.9|1647.9|333
1759494900000|2025-10-03 12:35:00|1652.8|1649.8|1654.8|1651.8|1654.8|1651.8|1651.8|1648.8|158
1759495200000|2025-10-03 12:40:00|1655.8|1652.8|1654.8|1651.8|1655.8|1652.8|1654.8|1651.8|116
1759495500000|2025-10-03 12:45:00|1653.9|1650.9|1653.8|1650.8|1653.9|1650.9|1652.8|1649.8|174
1759495800000|2025-10-03 12:50:00|1652.9|1649.9|1651.9|1648.9|1653.8|1650.8|1648.9|1645.9|226
1759496100000|2025-10-03 12:55:00|1652.8|1649.8|1651.8|1648.8|1652.9|1649.9|1650.8|1647.8|141
1759496400000|2025-10-03 13:00:00|1650.9|1647.9|1650.8|1647.8|1650.9|1647.9|1648.9|1645.9|216
1759496700000|2025-10-03 13:05:00|1649.9|1646.9|1645.9|1642.9|1649.9|1646.9|1645.9|1642.9|531
1759497000000|2025-10-03 13:10:00|1646.9|1643.9|1647.8|1644.8|1647.9|1644.9|1646.9|1643.9|236
1759497300000|2025-10-03 13:15:00|1647.9|1644.9|1646.9|1643.9|1650.8|1647.8|1646.9|1643.9|285
1759497600000|2025-10-03 13:20:00|1647.8|1644.8|1645.8|1642.8|1648.8|1645.8|1644.8|1641.8|91
1759497900000|2025-10-03 13:25:00|1644.8|1641.8|1643.8|1640.8|1645.3|1642.3|1643.8|1640.8|362
1759498200000|2025-10-03 13:30:00|1642.8|1639.8|1643.8|1640.8|1644.8|1641.8|1642.3|1639.3|350
1759498500000|2025-10-03 13:35:00|1644.8|1641.8|1645.8|1642.8|1646.8|1643.8|1644.8|1641.8|266
1759498800000|2025-10-03 13:40:00|1644.8|1641.8|1646.8|1643.8|1646.8|1643.8|1644.8|1641.8|167
1759499100000|2025-10-03 13:45:00|1645.8|1642.8|1646.8|1643.8|1647.8|1644.8|1645.8|1642.8|157
1759499400000|2025-10-03 13:50:00|1645.8|1642.8|1646.8|1643.8|1646.8|1643.8|1645.8|1642.8|210
1759499700000|2025-10-03 13:55:00|1646.3|1643.3|1645.8|1642.8|1646.8|1643.8|1645.8|1642.8|168
1759500000000|2025-10-03 14:00:00|1644.8|1641.8|1644.8|1641.8|1645.8|1642.8|1639.8|1636.8|849
1759500300000|2025-10-03 14:05:00|1645.8|1642.8|1644.8|1641.8|1645.8|1642.8|1642.9|1639.9|488
1759500600000|2025-10-03 14:10:00|1643.8|1640.8|1643.8|1640.8|1643.8|1640.8|1643.8|1640.8|90
1759500900000|2025-10-03 14:15:00|1644.8|1641.8|1645.8|1642.8|1646.8|1643.8|1644.8|1641.8|340
1759501200000|2025-10-03 14:20:00|1646.8|1643.8|1646.8|1643.8|1648.8|1645.8|1646.8|1643.8|328
1759501500000|2025-10-03 14:25:00|1645.9|1642.9|1650.8|1647.8|1650.8|1647.8|1645.8|1642.8|207
1759501800000|2025-10-03 14:30:00|1650.9|1647.9|1649.8|1646.8|1652.8|1649.8|1649.8|1646.8|352
1759502100000|2025-10-03 14:35:00|1648.8|1645.8|1648.8|1645.8|1649.8|1646.8|1647.8|1644.8|203
1759502400000|2025-10-03 14:40:00|1647.8|1644.8|1645.9|1642.9|1647.9|1644.9|1645.9|1642.9|467
1759502700000|2025-10-03 14:45:00|1646.9|1643.9|1646.9|1643.9|1647.9|1644.9|1645.9|1642.9|215
1759503000000|2025-10-03 14:50:00|1645.9|1642.9|1645.9|1642.9|1645.9|1642.9|1645.8|1642.8|221
1759503300000|2025-10-03 14:55:00|1645.8|1642.8|1645.9|1642.9|1645.9|1642.9|1644.9|1641.9|149
1759503600000|2025-10-03 15:00:00|1646.9|1643.9|1648.9|1645.9|1648.9|1645.9|1646.9|1643.9|202
1759503900000|2025-10-03 15:05:00|1647.9|1644.9|1647.9|1644.9|1648.9|1645.9|1647.9|1644.9|498
1759504200000|2025-10-03 15:10:00|1648.4|1645.4|1646.9|1643.9|1648.9|1645.9|1645.9|1642.9|182
1759504500000|2025-10-03 15:15:00|1646.4|1643.4|1644.9|1641.9|1646.9|1643.9|1644.9|1641.9|88
1759504800000|2025-10-03 15:20:00|1645.9|1642.9|1645.9|1642.9|1645.9|1642.9|1645.9|1642.9|95
1759505100000|2025-10-03 15:25:00|||||||||85
1759505400000|2025-10-03 15:30:00|1646.9|1643.9|1644.9|1641.9|1646.9|1643.9|1644.9|1641.9|138
1759505700000|2025-10-03 15:35:00|1645.9|1642.9|1646.9|1643.9|1647.9|1644.9|1645.9|1642.9|245
1759506000000|2025-10-03 15:40:00|1644.9|1641.9|1644.9|1641.9|1644.9|1641.9|1644.9|1641.9|148
1759506300000|2025-10-03 15:45:00|1644|1641|1645.9|1642.9|1646.9|1643.9|1643.9|1640.9|292
1759506600000|2025-10-03 15:50:00|1646.9|1643.9|1645.9|1642.9|1647.9|1644.9|1645.9|1642.9|230
1759506900000|2025-10-03 15:55:00|1644.9|1641.9|1644.9|1641.9|1644.9|1641.9|1644.9|1641.9|91
1759507200000|2025-10-03 16:00:00|1645.9|1642.9|1648.9|1645.9|1648.9|1645.9|1645.9|1642.9|267
1759507500000|2025-10-03 16:05:00|1649.9|1646.9|1648.9|1645.9|1649.9|1646.9|1648.9|1645.9|208
1759507800000|2025-10-03 16:10:00|1647.9|1644.9|1648.9|1645.9|1648.9|1645.9|1647.9|1644.9|125
1759508100000|2025-10-03 16:15:00|1647.9|1644.9|1648.9|1645.9|1648.9|1645.9|1647.9|1644.9|146
1759508400000|2025-10-03 16:20:00|1649.9|1646.9|1648.9|1645.9|1649.9|1646.9|1648.9|1645.9|235
1759508700000|2025-10-03 16:25:00|1646.9|1643.9|1646.9|1643.9|1646.9|1643.9|1646.9|1643.9|73
1759509000000|2025-10-03 16:30:00|1647.9|1644.9|1646.9|1643.9|1647.9|1644.9|1646.9|1643.9|190
1759509300000|2025-10-03 16:35:00|1645.9|1642.9|1647.9|1644.9|1647.9|1644.9|1645.9|1642.9|199
1759509600000|2025-10-03 16:40:00|1647.4|1644.4|1649.9|1646.9|1649.9|1646.9|1647.4|1644.4|106
1759509900000|2025-10-03 16:45:00|1648.9|1645.9|1648.9|1645.9|1649.9|1646.9|1648.9|1645.9|395
1759510200000|2025-10-03 16:50:00|1649.9|1646.9|1646.8|1643.8|1650.9|1647.9|1644.9|1641.9|2175
1759510500000|2025-10-03 16:55:00|1647.8|1644.8|1648.8|1645.8|1649.8|1646.8|1647.8|1644.8|543
1759735800000|2025-10-06 07:30:00|1649|1646|1654.9|1651.9|1654.9|1651.9|1649|1646|342
1759736100000|2025-10-06 07:35:00|1653.9|1650.9|1655.9|1652.9|1655.9|1652.9|1652.9|1649.9|99
1759736400000|2025-10-06 07:40:00|1654.9|1651.9|1655.9|1652.9|1655.9|1652.9|1654.9|1651.9|51
1759736700000|2025-10-06 07:45:00|1654.9|1651.9|1650.9|1647.9|1655.9|1652.9|1650.9|1647.9|229
1759737000000|2025-10-06 07:50:00|1651.4|1648.4|1651.9|1648.9|1651.9|1648.9|1648.9|1645.9|185
1759737300000|2025-10-06 07:55:00|1652.4|1649.4|1652.9|1649.9|1653.4|1650.4|1652.4|1649.4|54
1759737600000|2025-10-06 08:00:00|1653.4|1650.4|1651.9|1648.9|1653.9|1650.9|1651|1648|104
1759737900000|2025-10-06 08:05:00|||||||||28
1759738200000|2025-10-06 08:10:00|1652.9|1649.9|1656.9|1653.9|1657.9|1654.9|1652.9|1649.9|166
1759738500000|2025-10-06 08:15:00|1655.9|1652.9|1654.9|1651.9|1655.9|1652.9|1654.9|1651.9|69
1759738800000|2025-10-06 08:20:00|1655|1652|1655.9|1652.9|1655.9|1652.9|1655|1652|13
1759739100000|2025-10-06 08:25:00|1654.9|1651.9|1653.9|1650.9|1654.9|1651.9|1653.9|1650.9|56
1759739400000|2025-10-06 08:30:00|1652.9|1649.9|1652.9|1649.9|1653|1650|1652.9|1649.9|24
1759739700000|2025-10-06 08:35:00|1653|1650|1656.9|1653.9|1656.9|1653.9|1653|1650|48
1759740000000|2025-10-06 08:40:00|1655.9|1652.9|1656.9|1653.9|1656.9|1653.9|1655.9|1652.9|95
1759740300000|2025-10-06 08:45:00|||||||||21
1759740600000|2025-10-06 08:50:00|1655.9|1652.9|1655.9|1652.9|1655.9|1652.9|1655.9|1652.9|28
1759740900000|2025-10-06 08:55:00|1654.9|1651.9|1657.9|1654.9|1657.9|1654.9|1654.9|1651.9|350
1759741200000|2025-10-06 09:00:00|1656.9|1653.9|1655.9|1652.9|1656.9|1653.9|1655.9|1652.9|101
1759741500000|2025-10-06 09:05:00|1654.9|1651.9|1654.9|1651.9|1654.9|1651.9|1653.9|1650.9|78
1759741800000|2025-10-06 09:10:00|1653.9|1650.9|1656.9|1653.9|1656.9|1653.9|1653.9|1650.9|58
1759742100000|2025-10-06 09:15:00|||||||||9
1759742400000|2025-10-06 09:20:00|1657.9|1654.9|1656.9|1653.9|1658.9|1655.9|1656.9|1653.9|191
1759742700000|2025-10-06 09:25:00|||||||||6
1759743000000|2025-10-06 09:30:00|1655.9|1652.9|1657.9|1654.9|1658.9|1655.9|1655.9|1652.9|93
1759743300000|2025-10-06 09:35:00|1658.9|1655.9|1660.9|1657.9|1660.9|1657.9|1657.9|1654.9|283
1759743600000|2025-10-06 09:40:00|1661|1658|1661.9|1658.9|1661.9|1658.9|1661|1658|44
1759743900000|2025-10-06 09:45:00|1662.9|1659.9|1668.8|1665.8|1668.8|1665.8|1662.9|1659.9|1320
1759744200000|2025-10-06 09:50:00|1668.7|1665.7|1669.8|1666.8|1669.8|1666.8|1667.8|1664.8|311
1759744500000|2025-10-06 09:55:00|1668.8|1665.8|1669.8|1666.8|1669.8|1666.8|1668.8|1665.8|119
1759744800000|2025-10-06 10:00:00|||||||||197
1759745100000|2025-10-06 10:05:00|||||||||131
1759745400000|2025-10-06 10:10:00|1670.8|1667.8|1672.8|1669.8|1672.8|1669.8|1670.8|1667.8|327
1759745700000|2025-10-06 10:15:00|1671.8|1668.8|1670.8|1667.8|1671.8|1668.8|1670.7|1667.7|297
1759746000000|2025-10-06 10:20:00|1671.7|1668.7|1670.8|1667.8|1671.8|1668.8|1670.8|1667.8|72
1759746300000|2025-10-06 10:25:00|1671.7|1668.7|1669.7|1666.7|1671.8|1668.8|1669.7|1666.7|272
1759746600000|2025-10-06 10:30:00|1669.8|1666.8|1670.3|1667.3|1670.8|1667.8|1669.8|1666.8|92
1759746900000|2025-10-06 10:35:00|1670.7|1667.7|1669.7|1666.7|1670.8|1667.8|1668.8|1665.8|193
1759747200000|2025-10-06 10:40:00|1669.2|1666.2|1669.7|1666.7|1669.7|1666.7|1667.8|1664.8|144
1759747500000|2025-10-06 10:45:00|1668.7|1665.7|1668.8|1665.8|1668.8|1665.8|1668.7|1665.7|70
1759747800000|2025-10-06 10:50:00|1667.8|1664.8|1668.7|1665.7|1668.7|1665.7|1666.7|1663.7|429
1759748100000|2025-10-06 10:55:00|1667.8|1664.8|1665.8|1662.8|1667.8|1664.8|1665.7|1662.7|85
1759748400000|2025-10-06 11:00:00|1665.2|1662.2|1665.7|1662.7|1665.7|1662.7|1661.8|1658.8|273
1759748700000|2025-10-06 11:05:00|1665.2|1662.2|1666.7|1663.7|1667.7|1664.7|1664.8|1661.8|109
1759749000000|2025-10-06 11:10:00|1666.2|1663.2|1667.7|1664.7|1667.7|1664.7|1665.8|1662.8|73
1759749300000|2025-10-06 11:15:00|1666.7|1663.7|1667.8|1664.8|1667.8|1664.8|1666.7|1663.7|74
1759749600000|2025-10-06 11:20:00|||||||||21
1759749900000|2025-10-06 11:25:00|1667.7|1664.7|1666.8|1663.8|1667.7|1664.7|1666.8|1663.8|80
1759750200000|2025-10-06 11:30:00|||||||||34
1759750500000|2025-10-06 11:35:00|1665.8|1662.8|1667.8|1664.8|1667.8|1664.8|1664.8|1661.8|224
1759750800000|2025-10-06 11:40:00|1666.8|1663.8|1667.8|1664.8|1667.8|1664.8|1665.8|1662.8|114
1759751100000|2025-10-06 11:45:00|1666.7|1663.7|1667.8|1664.8|1668.8|1665.8|1664.8|1661.8|567
1759751400000|2025-10-06 11:50:00|1667.7|1664.7|1668.8|1665.8|1668.8|1665.8|1667.7|1664.7|185
1759751700000|2025-10-06 11:55:00|1667.8|1664.8|1669.8|1666.8|1669.8|1666.8|1667.8|1664.8|103
1759752000000|2025-10-06 12:00:00|1670.8|1667.8|1669.8|1666.8|1670.8|1667.8|1669.8|1666.8|345
1759752300000|2025-10-06 12:05:00|1667.8|1664.8|1665.8|1662.8|1669.8|1666.8|1664.8|1661.8|319
1759752600000|2025-10-06 12:10:00|1666.8|1663.8|1668.8|1665.8|1670.8|1667.8|1666.3|1663.3|432
1759752900000|2025-10-06 12:15:00|1669.8|1666.8|1669.8|1666.8|1669.8|1666.8|1669.8|1666.8|57
1759753200000|2025-10-06 12:20:00|1670.8|1667.8|1671.8|1668.8|1671.8|1668.8|1670.8|1667.8|125
1759753500000|2025-10-06 12:25:00|1670.8|1667.8|1669.8|1666.8|1670.8|1667.8|1668.8|1665.8|316
1759753800000|2025-10-06 12:30:00|1668.8|1665.8|1668.8|1665.8|1668.8|1665.8|1668.8|1665.8|115
1759754100000|2025-10-06 12:35:00|1667.8|1664.8|1666.8|1663.8|1667.8|1664.8|1666.8|1663.8|56
1759754400000|2025-10-06 12:40:00|||||||||103
1759754700000|2025-10-06 12:45:00|1667.8|1664.8|1667.8|1664.8|1668.8|1665.8|1666.8|1663.8|138
1759755000000|2025-10-06 12:50:00|||||||||55
1759755300000|2025-10-06 12:55:00|1667.7|1664.7|1667.8|1664.8|1667.8|1664.8|1667.7|1664.7|207
1759755600000|2025-10-06 13:00:00|1668.8|1665.8|1666.8|1663.8|1668.8|1665.8|1666.8|1663.8|278
1759755900000|2025-10-06 13:05:00|1667.8|1664.8|1667.8|1664.8|1667.8|1664.8|1665.8|1662.8|300
1759756200000|2025-10-06 13:10:00|1668.8|1665.8|1669.8|1666.8|1669.8|1666.8|1668.8|1665.8|195
1759756500000|2025-10-06 13:15:00|1669.7|1666.7|1667.8|1664.8|1669.7|1666.7|1667.8|1664.8|126
1759756800000|2025-10-06 13:20:00|1666.8|1663.8|1663.8|1660.8|1667.8|1664.8|1663.8|1660.8|243
1759757100000|2025-10-06 13:25:00|1663.9|1660.9|1663.9|1660.9|1664.3|1661.3|1662.9|1659.9|202
1759757400000|2025-10-06 13:30:00|1663.8|1660.8|1663.9|1660.9|1663.9|1660.9|1662.9|1659.9|163
1759757700000|2025-10-06 13:35:00|1664.8|1661.8|1664.9|1661.9|1665.9|1662.9|1664.8|1661.8|299
1759758000000|2025-10-06 13:40:00|1666.9|1663.9|1666.9|1663.9|1667.9|1664.9|1666.9|1663.9|379
1759758300000|2025-10-06 13:45:00|1667.8|1664.8|1667.9|1664.9|1667.9|1664.9|1667.8|1664.8|109
1759758600000|2025-10-06 13:50:00|1668.9|1665.9|1667.9|1664.9|1669.8|1666.8|1667.9|1664.9|415
1759758900000|2025-10-06 13:55:00|1666.9|1663.9|1667.9|1664.9|1668.9|1665.9|1666.9|1663.9|253
1759759200000|2025-10-06 14:00:00|1666.9|1663.9|1668.9|1665.9|1669.8|1666.8|1666.9|1663.9|388
1759759500000|2025-10-06 14:05:00|||||||||39
1759759800000|2025-10-06 14:10:00|1668.8|1665.8|1667.9|1664.9|1668.8|1665.8|1666.9|1663.9|220
1759760100000|2025-10-06 14:15:00|1668.9|1665.9|1668.9|1665.9|1668.9|1665.9|1668.9|1665.9|73
1759760400000|2025-10-06 14:20:00|1667.9|1664.9|1669.9|1666.9|1669.9|1666.9|1667.9|1664.9|245
1759760700000|2025-10-06 14:25:00|1669.8|1666.8|1668.9|1665.9|1669.8|1666.8|1668.9|1665.9|98
1759761000000|2025-10-06 14:30:00|1669.8|1666.8|1669.9|1666.9|1670.8|1667.8|1669.8|1666.8|100
1759761300000|2025-10-06 14:35:00|1669.8|1666.8|1668.9|1665.9|1669.9|1666.9|1668.9|1665.9|60
1759761600000|2025-10-06 14:40:00|1669.9|1666.9|1669.9|1666.9|1669.9|1666.9|1669.8|1666.8|56
1759761900000|2025-10-06 14:45:00|||||||||55
1759762200000|2025-10-06 14:50:00|1669.8|1666.8|1667.8|1664.8|1670.8|1667.8|1667.8|1664.8|387
1759762500000|2025-10-06 14:55:00|1666.8|1663.8|1665.8|1662.8|1666.8|1663.8|1664.8|1661.8|108
1759762800000|2025-10-06 15:00:00|1666.8|1663.8|1669.8|1666.8|1670.8|1667.8|1666.8|1663.8|435
1759763100000|2025-10-06 15:05:00|1670.8|1667.8|1670.8|1667.8|1670.8|1667.8|1670.8|1667.8|65
1759763400000|2025-10-06 15:10:00|1671.8|1668.8|1669.9|1666.9|1671.8|1668.8|1669.9|1666.9|515
1759763700000|2025-10-06 15:15:00|1669.8|1666.8|1668.8|1665.8|1669.8|1666.8|1668.8|1665.8|61
1759764000000|2025-10-06 15:20:00|1669.8|1666.8|1669.8|1666.8|1669.8|1666.8|1669.8|1666.8|241
1759764300000|2025-10-06 15:25:00|||||||||47
1759764600000|2025-10-06 15:30:00|1670.8|1667.8|1670.8|1667.8|1670.8|1667.8|1670.8|1667.8|59
1759764900000|2025-10-06 15:35:00|||||||||94
1759765200000|2025-10-06 15:40:00|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|92
1759765500000|2025-10-06 15:45:00|1670|1667|1670.8|1667.8|1670.8|1667.8|1669.9|1666.9|687
1759765800000|2025-10-06 15:50:00|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|76
1759766100000|2025-10-06 15:55:00|1672.8|1669.8|1670.8|1667.8|1672.8|1669.8|1670.8|1667.8|512
1759766400000|2025-10-06 16:00:00|1670.9|1667.9|1679.8|1676.8|1680.8|1677.8|1670.9|1667.9|1214
1759766700000|2025-10-06 16:05:00|1678.8|1675.8|1679.8|1676.8|1680.8|1677.8|1678.8|1675.8|750
1759767000000|2025-10-06 16:10:00|1680.8|1677.8|1680.8|1677.8|1680.8|1677.8|1680.8|1677.8|236
1759767300000|2025-10-06 16:15:00|1679.8|1676.8|1677.8|1674.8|1679.8|1676.8|1677.8|1674.8|966
1759767600000|2025-10-06 16:20:00|1677.9|1674.9|1678.8|1675.8|1678.8|1675.8|1676.9|1673.9|149
1759767900000|2025-10-06 16:25:00|1677.8|1674.8|1677.8|1674.8|1677.8|1674.8|1677.8|1674.8|140
1759768200000|2025-10-06 16:30:00|1678.3|1675.3|1678.8|1675.8|1678.8|1675.8|1676.8|1673.8|272
1759768500000|2025-10-06 16:35:00|1677.8|1674.8|1677.8|1674.8|1677.8|1674.8|1676.8|1673.8|408
1759768800000|2025-10-06 16:40:00|1676.8|1673.8|1674.9|1671.9|1676.8|1673.8|1674.9|1671.9|983
1759769100000|2025-10-06 16:45:00|1675.9|1672.9|1675.8|1672.8|1676.8|1673.8|1674.9|1671.9|545
1759769400000|2025-10-06 16:50:00|1676.3|1673.3|1679.8|1676.8|1679.8|1676.8|1675.8|1672.8|2206
1759769700000|2025-10-06 16:55:00|1678.8|1675.8|1676.8|1673.8|1678.8|1675.8|1675.8|1672.8|1353
1759822200000|2025-10-07 07:30:00|1673.6|1670.6|1675.6|1672.6|1677.1|1674.1|1671.7|1668.7|288
1759822500000|2025-10-07 07:35:00|1674.7|1671.7|1673.7|1670.7|1675.6|1672.6|1672.7|1669.7|123
1759822800000|2025-10-07 07:40:00|1672.7|1669.7|1675.6|1672.6|1675.6|1672.6|1672.7|1669.7|83
1759823100000|2025-10-07 07:45:00|1675.7|1672.7|1671.7|1668.7|1676.7|1673.7|1671.7|1668.7|288
1759823400000|2025-10-07 07:50:00|1672.7|1669.7|1674.2|1671.2|1674.2|1671.2|1672.7|1669.7|135
1759823700000|2025-10-07 07:55:00|1673.7|1670.7|1674.7|1671.7|1674.7|1671.7|1673.7|1670.7|49
1759824000000|2025-10-07 08:00:00|1675.2|1672.2|1676.7|1673.7|1676.7|1673.7|1674.7|1671.7|62
1759824300000|2025-10-07 08:05:00|1677.7|1674.7|1679.6|1676.6|1679.6|1676.6|1676.7|1673.7|300
1759824600000|2025-10-07 08:10:00|1679.1|1676.1|1681.6|1678.6|1681.6|1678.6|1679.1|1676.1|245
1759824900000|2025-10-07 08:15:00|1682.1|1679.1|1681.6|1678.6|1682.5|1679.5|1681.6|1678.6|160
1759825200000|2025-10-07 08:20:00|1682.5|1679.5|1682.6|1679.6|1682.6|1679.6|1681.6|1678.6|438
1759825500000|2025-10-07 08:25:00|||||||||50
1759825800000|2025-10-07 08:30:00|1683.6|1680.6|1684.5|1681.5|1685.5|1682.5|1683.6|1680.6|669
1759826100000|2025-10-07 08:35:00|1683.6|1680.6|1683.6|1680.6|1684.5|1681.5|1683.1|1680.1|47
1759826400000|2025-10-07 08:40:00|1682.6|1679.6|1682.6|1679.6|1682.6|1679.6|1682.6|1679.6|56
1759826700000|2025-10-07 08:45:00|1683.5|1680.5|1682.6|1679.6|1683.6|1680.6|1682.6|1679.6|114
1759827000000|2025-10-07 08:50:00|1678|1675|1660.7|1657.7|1678|1675|1650.7|1647.7|2580
1759827300000|2025-10-07 08:55:00|1661.7|1658.7|1651.7|1648.7|1662.7|1659.7|1649.3|1646.3|1033
1759827600000|2025-10-07 09:00:00|1653.7|1650.7|1642.7|1639.7|1653.7|1650.7|1642.2|1639.2|519
1759827900000|2025-10-07 09:05:00|1643.7|1640.7|1643.7|1640.7|1648.7|1645.7|1638.5|1635.5|1786
1759828200000|2025-10-07 09:10:00|1642.7|1639.7|1643.7|1640.7|1646.7|1643.7|1642.7|1639.7|294
1759828500000|2025-10-07 09:15:00|1642.7|1639.7|1645.7|1642.7|1645.7|1642.7|1642.7|1639.7|193
1759828800000|2025-10-07 09:20:00|1644.7|1641.7|1647.7|1644.7|1648.7|1645.7|1644.2|1641.2|364
1759829100000|2025-10-07 09:25:00|1647.2|1644.2|1645.7|1642.7|1647.2|1644.2|1642.3|1639.3|256
1759829400000|2025-10-07 09:30:00|1644.7|1641.7|1643.7|1640.7|1644.8|1641.8|1643.7|1640.7|198
1759829700000|2025-10-07 09:35:00|1643.8|1640.8|1644.8|1641.8|1644.8|1641.8|1642.8|1639.8|170
1759830000000|2025-10-07 09:40:00|1645.7|1642.7|1653.7|1650.7|1653.7|1650.7|1644.8|1641.8|412
1759830300000|2025-10-07 09:45:00|1653.2|1650.2|1651.7|1648.7|1653.7|1650.7|1651.2|1648.2|161
1759830600000|2025-10-07 09:50:00|1652.7|1649.7|1649.2|1646.2|1653.2|1650.2|1649.2|1646.2|58
1759830900000|2025-10-07 09:55:00|1648.7|1645.7|1649.2|1646.2|1649.7|1646.7|1648.7|1645.7|66
1759831200000|2025-10-07 10:00:00|1649.7|1646.7|1652.7|1649.7|1652.7|1649.7|1649.2|1646.2|184
1759831500000|2025-10-07 10:05:00|1653.2|1650.2|1652.7|1649.7|1653.7|1650.7|1651.7|1648.7|52
1759831800000|2025-10-07 10:10:00|1651.7|1648.7|1651.7|1648.7|1651.7|1648.7|1651.2|1648.2|55
1759832100000|2025-10-07 10:15:00|1651.8|1648.8|1652.7|1649.7|1652.7|1649.7|1651.8|1648.8|14
1759832400000|2025-10-07 10:20:00|||||||||29
1759832700000|2025-10-07 10:25:00|1653.2|1650.2|1653.7|1650.7|1653.7|1650.7|1652.7|1649.7|44
1759833000000|2025-10-07 10:30:00|||||||||41
1759833300000|2025-10-07 10:35:00|1654.7|1651.7|1654.7|1651.7|1655.7|1652.7|1654.7|1651.7|129
1759833600000|2025-10-07 10:40:00|1655.7|1652.7|1657.6|1654.6|1657.7|1654.7|1655.2|1652.2|92
1759833900000|2025-10-07 10:45:00|1657.7|1654.7|1656.7|1653.7|1657.7|1654.7|1656.6|1653.6|53
1759834200000|2025-10-07 10:50:00|1656.6|1653.6|1655.7|1652.7|1656.6|1653.6|1655.6|1652.6|29
1759834500000|2025-10-07 10:55:00|1655.6|1652.6|1656.6|1653.6|1656.6|1653.6|1654.6|1651.6|87
1759834800000|2025-10-07 11:00:00|1654.8|1651.8|1657.6|1654.6|1657.7|1654.7|1652.7|1649.7|83
1759835100000|2025-10-07 11:05:00|1656.7|1653.7|1656.7|1653.7|1657.6|1654.6|1656.7|1653.7|65
1759835400000|2025-10-07 11:10:00|1657.7|1654.7|1653.7|1650.7|1657.7|1654.7|1653.2|1650.2|94
1759835700000|2025-10-07 11:15:00|||||||||15
1759836000000|2025-10-07 11:20:00|1653.2|1650.2|1654.7|1651.7|1654.7|1651.7|1652.7|1649.7|141
1759836300000|2025-10-07 11:25:00|1654.6|1651.6|1655.6|1652.6|1655.7|1652.7|1654.6|1651.6|28
1759836600000|2025-10-07 11:30:00|1655.7|1652.7|1655.7|1652.7|1655.7|1652.7|1655.7|1652.7|65
1759836900000|2025-10-07 11:35:00|1654.7|1651.7|1655.7|1652.7|1655.7|1652.7|1654.7|1651.7|28
1759837200000|2025-10-07 11:40:00|1656.7|1653.7|1655.7|1652.7|1656.7|1653.7|1653.7|1650.7|135
1759837500000|2025-10-07 11:45:00|1655.6|1652.6|1655.6|1652.6|1656.6|1653.6|1655.6|1652.6|32
1759837800000|2025-10-07 11:50:00|1655.7|1652.7|1655.7|1652.7|1655.7|1652.7|1653.7|1650.7|126
1759838100000|2025-10-07 11:55:00|1655.6|1652.6|1653.7|1650.7|1655.7|1652.7|1653.7|1650.7|53
1759838400000|2025-10-07 12:00:00|1652.7|1649.7|1652.7|1649.7|1654.7|1651.7|1647.2|1644.2|569
1759838700000|2025-10-07 12:05:00|1651.7|1648.7|1648.7|1645.7|1651.7|1648.7|1648.7|1645.7|296
1759839000000|2025-10-07 12:10:00|1647.7|1644.7|1647.7|1644.7|1651.7|1648.7|1647.7|1644.7|300
1759839300000|2025-10-07 12:15:00|1646.7|1643.7|1650.7|1647.7|1650.7|1647.7|1645.7|1642.7|1066
1759839600000|2025-10-07 12:20:00|1651.7|1648.7|1652.6|1649.6|1653.6|1650.6|1651.6|1648.6|421
1759839900000|2025-10-07 12:25:00|1651.6|1648.6|1652.6|1649.6|1653.6|1650.6|1651.6|1648.6|239
1759840200000|2025-10-07 12:30:00|1651.6|1648.6|1654.6|1651.6|1654.6|1651.6|1650.7|1647.7|677
1759840500000|2025-10-07 12:35:00|1653.6|1650.6|1653.6|1650.6|1653.7|1650.7|1652.6|1649.6|94
1759840800000|2025-10-07 12:40:00|1652.7|1649.7|1652.6|1649.6|1652.7|1649.7|1650.6|1647.6|218
1759841100000|2025-10-07 12:45:00|1650.7|1647.7|1650.6|1647.6|1650.7|1647.7|1650.6|1647.6|57
1759841400000|2025-10-07 12:50:00|1650.7|1647.7|1648.7|1645.7|1650.7|1647.7|1647.7|1644.7|549
1759841700000|2025-10-07 12:55:00|1648.6|1645.6|1651.7|1648.7|1651.7|1648.7|1648.6|1645.6|226
1759842000000|2025-10-07 13:00:00|1651.6|1648.6|1648.7|1645.7|1651.6|1648.6|1648.6|1645.6|304
1759842300000|2025-10-07 13:05:00|1647.8|1644.8|1648.7|1645.7|1649.7|1646.7|1646.7|1643.7|272
1759842600000|2025-10-07 13:10:00|1649.7|1646.7|1646.7|1643.7|1649.7|1646.7|1646.7|1643.7|202
1759842900000|2025-10-07 13:15:00|1647.7|1644.7|1647.7|1644.7|1648.7|1645.7|1646.7|1643.7|321
1759843200000|2025-10-07 13:20:00|1647.6|1644.6|1647.7|1644.7|1647.7|1644.7|1647.6|1644.6|33
1759843500000|2025-10-07 13:25:00|1648.7|1645.7|1650.6|1647.6|1650.6|1647.6|1648.7|1645.7|145
1759843800000|2025-10-07 13:30:00|1649.7|1646.7|1651.6|1648.6|1652.6|1649.6|1648.7|1645.7|503
1759844100000|2025-10-07 13:35:00|1650.6|1647.6|1651.6|1648.6|1651.6|1648.6|1650.6|1647.6|79
1759844400000|2025-10-07 13:40:00|1652.6|1649.6|1653.6|1650.6|1653.6|1650.6|1651.6|1648.6|162
1759844700000|2025-10-07 13:45:00|1654.6|1651.6|1653.6|1650.6|1654.6|1651.6|1653.6|1650.6|239
1759845000000|2025-10-07 13:50:00|1654.5|1651.5|1655.6|1652.6|1656.5|1653.5|1654.5|1651.5|273
1759845300000|2025-10-07 13:55:00|1655.5|1652.5|1654.6|1651.6|1655.6|1652.6|1654.6|1651.6|233
1759845600000|2025-10-07 14:00:00|1653.6|1650.6|1649.6|1646.6|1653.6|1650.6|1649.6|1646.6|328
1759845900000|2025-10-07 14:05:00|1649.5|1646.5|1648.7|1645.7|1649.5|1646.5|1648.6|1645.6|520
1759846200000|2025-10-07 14:10:00|||||||||486
1759846500000|2025-10-07 14:15:00|1649.6|1646.6|1649.7|1646.7|1649.7|1646.7|1648.7|1645.7|210
1759846800000|2025-10-07 14:20:00|1648.7|1645.7|1648.7|1645.7|1649.7|1646.7|1647.7|1644.7|317
1759847100000|2025-10-07 14:25:00|1649.1|1646.1|1648.7|1645.7|1649.6|1646.6|1648.7|1645.7|90
1759847400000|2025-10-07 14:30:00|1649.6|1646.6|1647.7|1644.7|1649.6|1646.6|1647.7|1644.7|209
1759847700000|2025-10-07 14:35:00|1648.6|1645.6|1647.7|1644.7|1648.7|1645.7|1647.7|1644.7|225
1759848000000|2025-10-07 14:40:00|1647.6|1644.6|1644.6|1641.6|1647.6|1644.6|1643.6|1640.6|435
1759848300000|2025-10-07 14:45:00|1644.7|1641.7|1643.7|1640.7|1644.7|1641.7|1643.7|1640.7|91
1759848600000|2025-10-07 14:50:00|1642.7|1639.7|1644.7|1641.7|1644.7|1641.7|1642.7|1639.7|451
1759848900000|2025-10-07 14:55:00|1643.7|1640.7|1643.7|1640.7|1643.7|1640.7|1643.7|1640.7|56
1759849200000|2025-10-07 15:00:00|1644.7|1641.7|1642.7|1639.7|1644.7|1641.7|1642.7|1639.7|165
1759849500000|2025-10-07 15:05:00|1643.7|1640.7|1643.7|1640.7|1644.7|1641.7|1643.6|1640.6|248
1759849800000|2025-10-07 15:10:00|1644.6|1641.6|1645.7|1642.7|1645.7|1642.7|1644.6|1641.6|188
1759850100000|2025-10-07 15:15:00|1644.7|1641.7|1645.7|1642.7|1645.7|1642.7|1644.7|1641.7|155
1759850400000|2025-10-07 15:20:00|1645.6|1642.6|1643.7|1640.7|1645.7|1642.7|1642.7|1639.7|493
1759850700000|2025-10-07 15:25:00|1642.7|1639.7|1642.7|1639.7|1642.7|1639.7|1641.7|1638.7|155
1759851000000|2025-10-07 15:30:00|1643.7|1640.7|1642.7|1639.7|1643.7|1640.7|1642.7|1639.7|320
1759851300000|2025-10-07 15:35:00|1642.2|1639.2|1641.7|1638.7|1642.6|1639.6|1641.7|1638.7|155
1759851600000|2025-10-07 15:40:00|1643.7|1640.7|1644.7|1641.7|1644.7|1641.7|1642.7|1639.7|163
1759851900000|2025-10-07 15:45:00|1644.2|1641.2|1644.6|1641.6|1644.7|1641.7|1643.7|1640.7|145
1759852200000|2025-10-07 15:50:00|1644.7|1641.7|1644.6|1641.6|1645.7|1642.7|1642.7|1639.7|255
1759852500000|2025-10-07 15:55:00|1644.7|1641.7|1642.7|1639.7|1644.7|1641.7|1642.7|1639.7|224
1759852800000|2025-10-07 16:00:00|1644.6|1641.6|1643.6|1640.6|1644.7|1641.7|1643.6|1640.6|175
1759853100000|2025-10-07 16:05:00|1644.6|1641.6|1644.6|1641.6|1644.6|1641.6|1644.6|1641.6|114
1759853400000|2025-10-07 16:10:00|1643.6|1640.6|1643.6|1640.6|1643.6|1640.6|1643.6|1640.6|173
1759853700000|2025-10-07 16:15:00|1644.6|1641.6|1644.6|1641.6|1644.6|1641.6|1644.6|1641.6|106
1759854000000|2025-10-07 16:20:00|1645.6|1642.6|1648.6|1645.6|1649.6|1646.6|1644.6|1641.6|1030
1759854300000|2025-10-07 16:25:00|1649.5|1646.5|1652.5|1649.5|1652.6|1649.6|1649.5|1646.5|534
1759854600000|2025-10-07 16:30:00|1652.6|1649.6|1650.6|1647.6|1652.6|1649.6|1649.6|1646.6|434
1759854900000|2025-10-07 16:35:00|1650.1|1647.1|1648.6|1645.6|1650.5|1647.5|1647.6|1644.6|365
1759855200000|2025-10-07 16:40:00|1647.6|1644.6|1651.6|1648.6|1653.5|1650.5|1647.6|1644.6|581
1759855500000|2025-10-07 16:45:00|1652.5|1649.5|1653.5|1650.5|1653.5|1650.5|1649.6|1646.6|937
1759855800000|2025-10-07 16:50:00|1653.6|1650.6|1661.5|1658.5|1661.6|1658.6|1653.5|1650.5|3124
1759856100000|2025-10-07 16:55:00|1661.6|1658.6|1662.5|1659.5|1663.6|1660.6|1661.6|1658.6|655
1759908600000|2025-10-08 07:30:00|1662.3|1659.3|1662.3|1659.3|1663.3|1660.3|1659.4|1656.4|423
1759908900000|2025-10-08 07:35:00|1661.3|1658.3|1662.3|1659.3|1662.3|1659.3|1660.3|1657.3|97
1759909200000|2025-10-08 07:40:00|1661.4|1658.4|1662.3|1659.3|1662.3|1659.3|1661.4|1658.4|55
1759909500000|2025-10-08 07:45:00|1663.3|1660.3|1670.3|1667.3|1671.3|1668.3|1663.3|1660.3|838
1759909800000|2025-10-08 07:50:00|1670.4|1667.4|1668.3|1665.3|1670.4|1667.4|1666.3|1663.3|136
1759910100000|2025-10-08 07:55:00|1667.4|1664.4|1666.3|1663.3|1667.4|1664.4|1666.3|1663.3|45
1759910400000|2025-10-08 08:00:00|1666.4|1663.4|1666.3|1663.3|1666.4|1663.4|1664.4|1661.4|65
1759910700000|2025-10-08 08:05:00|1666.4|1663.4|1666.4|1663.4|1666.4|1663.4|1666.3|1663.3|47
1759911000000|2025-10-08 08:10:00|1666.3|1663.3|1664.3|1661.3|1666.3|1663.3|1663.3|1660.3|25
1759911300000|2025-10-08 08:15:00|1663.4|1660.4|1663.9|1660.9|1664.4|1661.4|1663.4|1660.4|29
1759911600000|2025-10-08 08:20:00|1663.8|1660.8|1663.8|1660.8|1663.8|1660.8|1663.4|1660.4|14
1759911900000|2025-10-08 08:25:00|1664.3|1661.3|1664.4|1661.4|1664.4|1661.4|1660.4|1657.4|388
1759912200000|2025-10-08 08:30:00|1663.9|1660.9|1664.4|1661.4|1664.4|1661.4|1663.8|1660.8|18
1759912500000|2025-10-08 08:35:00|1662|1659|1662.4|1659.4|1663.4|1660.4|1660.5|1657.5|512
1759912800000|2025-10-08 08:40:00|||||||||8
1759913100000|2025-10-08 08:45:00|1661.9|1658.9|1660.9|1657.9|1662.4|1659.4|1660.4|1657.4|61
1759913400000|2025-10-08 08:50:00|1660.4|1657.4|1663.4|1660.4|1663.4|1660.4|1660.4|1657.4|55
1759913700000|2025-10-08 08:55:00|1664.4|1661.4|1662.4|1659.4|1664.9|1661.9|1662.4|1659.4|72
1759914000000|2025-10-08 09:00:00|1662.9|1659.9|1663.4|1660.4|1663.9|1660.9|1662.4|1659.4|24
1759914300000|2025-10-08 09:05:00|1664.4|1661.4|1664.4|1661.4|1665.4|1662.4|1664.4|1661.4|25
1759914600000|2025-10-08 09:10:00|1663.4|1660.4|1661.3|1658.3|1663.4|1660.4|1660.4|1657.4|64
1759914900000|2025-10-08 09:15:00|1660.4|1657.4|1661.4|1658.4|1661.4|1658.4|1660.4|1657.4|50
1759915200000|2025-10-08 09:20:00|1660.4|1657.4|1657.4|1654.4|1660.4|1657.4|1655.4|1652.4|98
1759915500000|2025-10-08 09:25:00|1656.4|1653.4|1656.4|1653.4|1656.4|1653.4|1655.4|1652.4|50
1759915800000|2025-10-08 09:30:00|1656.3|1653.3|1654.4|1651.4|1656.4|1653.4|1654.3|1651.3|142
1759916100000|2025-10-08 09:35:00|1653.4|1650.4|1653.9|1650.9|1654.4|1651.4|1653.4|1650.4|47
1759916400000|2025-10-08 09:40:00|1654.4|1651.4|1655.3|1652.3|1655.3|1652.3|1654.4|1651.4|43
1759916700000|2025-10-08 09:45:00|||||||||35
1759917000000|2025-10-08 09:50:00|1654.3|1651.3|1654.3|1651.3|1654.3|1651.3|1654.3|1651.3|14
1759917300000|2025-10-08 09:55:00|1654.4|1651.4|1654.3|1651.3|1654.4|1651.4|1653.3|1650.3|36
1759917600000|2025-10-08 10:00:00|1653.3|1650.3|1652.4|1649.4|1653.3|1650.3|1652.4|1649.4|105
1759917900000|2025-10-08 10:05:00|1653.3|1650.3|1653.9|1650.9|1653.9|1650.9|1652.4|1649.4|73
1759918200000|2025-10-08 10:10:00|1653.4|1650.4|1653.9|1650.9|1654.3|1651.3|1653.4|1650.4|90
1759918500000|2025-10-08 10:15:00|1654.3|1651.3|1654.4|1651.4|1654.9|1651.9|1653.4|1650.4|53
1759918800000|2025-10-08 10:20:00|1654.3|1651.3|1651.3|1648.3|1654.3|1651.3|1651.3|1648.3|251
1759919100000|2025-10-08 10:25:00|1650.4|1647.4|1646.4|1643.4|1650.4|1647.4|1646.4|1643.4|332
1759919400000|2025-10-08 10:30:00|1645.4|1642.4|1642.4|1639.4|1645.4|1642.4|1641.4|1638.4|805
1759919700000|2025-10-08 10:35:00|1641.4|1638.4|1640.9|1637.9|1642.4|1639.4|1640.4|1637.4|183
1759920000000|2025-10-08 10:40:00|1640.4|1637.4|1640.4|1637.4|1641.4|1638.4|1639.9|1636.9|150
1759920300000|2025-10-08 10:45:00|1639.4|1636.4|1639.4|1636.4|1639.9|1636.9|1639.3|1636.3|213
1759920600000|2025-10-08 10:50:00|1640.4|1637.4|1643.4|1640.4|1643.4|1640.4|1640.4|1637.4|77
1759920900000|2025-10-08 10:55:00|1644.3|1641.3|1643.4|1640.4|1644.3|1641.3|1643.4|1640.4|14
1759921200000|2025-10-08 11:00:00|1644.4|1641.4|1644.3|1641.3|1644.4|1641.4|1643.4|1640.4|139
1759921500000|2025-10-08 11:05:00|1644.4|1641.4|1643.4|1640.4|1644.4|1641.4|1643.4|1640.4|55
1759921800000|2025-10-08 11:10:00|1643.3|1640.3|1643.4|1640.4|1643.4|1640.4|1643.3|1640.3|24
1759922100000|2025-10-08 11:15:00|1642.4|1639.4|1641.4|1638.4|1642.4|1639.4|1641.4|1638.4|189
1759922400000|2025-10-08 11:20:00|||||||||29
1759922700000|2025-10-08 11:25:00|1641.3|1638.3|1640.4|1637.4|1641.4|1638.4|1640.4|1637.4|84
1759923000000|2025-10-08 11:30:00|1639.4|1636.4|1632.4|1629.4|1639.4|1636.4|1631.4|1628.4|303
1759923300000|2025-10-08 11:35:00|1632.5|1629.5|1636.5|1633.5|1637.5|1634.5|1632.5|1629.5|413
1759923600000|2025-10-08 11:40:00|1636.4|1633.4|1637.4|1634.4|1638.4|1635.4|1635.5|1632.5|372
1759923900000|2025-10-08 11:45:00|1636.4|1633.4|1637.4|1634.4|1637.4|1634.4|1636.4|1633.4|153
1759924200000|2025-10-08 11:50:00|1638.4|1635.4|1638.4|1635.4|1639.4|1636.4|1638.4|1635.4|146
1759924500000|2025-10-08 11:55:00|1638.5|1635.5|1639.4|1636.4|1639.4|1636.4|1638.5|1635.5|186
1759924800000|2025-10-08 12:00:00|1639.3|1636.3|1637.4|1634.4|1639.4|1636.4|1636.9|1633.9|362
1759925100000|2025-10-08 12:05:00|1637.9|1634.9|1639.3|1636.3|1640.3|1637.3|1637.4|1634.4|834
1759925400000|2025-10-08 12:10:00|1638.4|1635.4|1636.8|1633.8|1640.3|1637.3|1636.3|1633.3|820
1759925700000|2025-10-08 12:15:00|1636.4|1633.4|1636.3|1633.3|1636.4|1633.4|1636.3|1633.3|320
1759926000000|2025-10-08 12:20:00|1637.3|1634.3|1634.3|1631.3|1637.4|1634.4|1633.3|1630.3|244
1759926300000|2025-10-08 12:25:00|1634.4|1631.4|1635.4|1632.4|1637.3|1634.3|1634.4|1631.4|124
1759926600000|2025-10-08 12:30:00|1635.3|1632.3|1634.3|1631.3|1635.4|1632.4|1634.3|1631.3|156
1759926900000|2025-10-08 12:35:00|1633.3|1630.3|1636.3|1633.3|1637.4|1634.4|1633.3|1630.3|504
1759927200000|2025-10-08 12:40:00|1637.3|1634.3|1638.3|1635.3|1638.3|1635.3|1637.3|1634.3|96
1759927500000|2025-10-08 12:45:00|1638.4|1635.4|1637.3|1634.3|1638.4|1635.4|1637.3|1634.3|117
1759927800000|2025-10-08 12:50:00|1637.4|1634.4|1636.4|1633.4|1637.4|1634.4|1636.3|1633.3|84
1759928100000|2025-10-08 12:55:00|1636.3|1633.3|1636.4|1633.4|1636.4|1633.4|1635.8|1632.8|155
1759928400000|2025-10-08 13:00:00|1636.3|1633.3|1634.4|1631.4|1636.4|1633.4|1634.4|1631.4|318
1759928700000|2025-10-08 13:05:00|1633.4|1630.4|1633.4|1630.4|1635.4|1632.4|1631.5|1628.5|551
1759929000000|2025-10-08 13:10:00|1633.3|1630.3|1633.4|1630.4|1634.4|1631.4|1632.4|1629.4|208
1759929300000|2025-10-08 13:15:00|1632.9|1629.9|1635.4|1632.4|1635.4|1632.4|1632.9|1629.9|184
1759929600000|2025-10-08 13:20:00|1634.4|1631.4|1633.4|1630.4|1634.4|1631.4|1633.3|1630.3|134
1759929900000|2025-10-08 13:25:00|||||||||77
1759930200000|2025-10-08 13:30:00|1633.3|1630.3|1634.4|1631.4|1635.4|1632.4|1633.3|1630.3|86
1759930500000|2025-10-08 13:35:00|1634.3|1631.3|1634.4|1631.4|1634.4|1631.4|1633.4|1630.4|59
1759930800000|2025-10-08 13:40:00|1635.4|1632.4|1635.4|1632.4|1636.4|1633.4|1635.3|1632.3|113
1759931100000|2025-10-08 13:45:00|1635.3|1632.3|1636.3|1633.3|1636.4|1633.4|1635.3|1632.3|89
1759931400000|2025-10-08 13:50:00|1636.4|1633.4|1635.3|1632.3|1636.4|1633.4|1634.3|1631.3|215
1759931700000|2025-10-08 13:55:00|1634.4|1631.4|1633.4|1630.4|1634.4|1631.4|1633.4|1630.4|187
1759932000000|2025-10-08 14:00:00|1634.4|1631.4|1636.4|1633.4|1637.3|1634.3|1634.4|1631.4|185
1759932300000|2025-10-08 14:05:00|1636.3|1633.3|1635.4|1632.4|1636.4|1633.4|1635.3|1632.3|127
1759932600000|2025-10-08 14:10:00|1635.3|1632.3|1634.4|1631.4|1635.3|1632.3|1634.4|1631.4|174
1759932900000|2025-10-08 14:15:00|1634.3|1631.3|1634.3|1631.3|1634.4|1631.4|1634.3|1631.3|79
1759933200000|2025-10-08 14:20:00|1634.4|1631.4|1634.4|1631.4|1634.4|1631.4|1634.4|1631.4|72
1759933500000|2025-10-08 14:25:00|1634.3|1631.3|1633.4|1630.4|1634.3|1631.3|1632.4|1629.4|390
1759933800000|2025-10-08 14:30:00|1632.4|1629.4|1632.4|1629.4|1633.3|1630.3|1631.4|1628.4|259
1759934100000|2025-10-08 14:35:00|1633.4|1630.4|1635.3|1632.3|1635.3|1632.3|1633.4|1630.4|202
1759934400000|2025-10-08 14:40:00|1635.4|1632.4|1635.4|1632.4|1636.4|1633.4|1634.4|1631.4|168
1759934700000|2025-10-08 14:45:00|1635.3|1632.3|1634.4|1631.4|1635.4|1632.4|1634.4|1631.4|98
1759935000000|2025-10-08 14:50:00|1635.3|1632.3|1633.4|1630.4|1635.3|1632.3|1633.4|1630.4|72
1759935300000|2025-10-08 14:55:00|1633.3|1630.3|1632.4|1629.4|1633.4|1630.4|1632.3|1629.3|167
1759935600000|2025-10-08 15:00:00|1631.4|1628.4|1628.8|1625.8|1632.4|1629.4|1628.8|1625.8|740
1759935900000|2025-10-08 15:05:00|1629.3|1626.3|1630.3|1627.3|1630.8|1627.8|1628.3|1625.3|424
1759936200000|2025-10-08 15:10:00|1629.3|1626.3|1629.3|1626.3|1629.3|1626.3|1628.3|1625.3|321
1759936500000|2025-10-08 15:15:00|1630.3|1627.3|1633.2|1630.2|1633.2|1630.2|1629.3|1626.3|450
1759936800000|2025-10-08 15:20:00|1633.3|1630.3|1633.3|1630.3|1633.3|1630.3|1633.2|1630.2|164
1759937100000|2025-10-08 15:25:00|1633.2|1630.2|1633.3|1630.3|1633.3|1630.3|1632.3|1629.3|210
1759937400000|2025-10-08 15:30:00|1634.2|1631.2|1632.3|1629.3|1634.3|1631.3|1632.3|1629.3|110
1759937700000|2025-10-08 15:35:00|1631.3|1628.3|1630.3|1627.3|1632.3|1629.3|1630.3|1627.3|201
1759938000000|2025-10-08 15:40:00|||||||||62
1759938300000|2025-10-08 15:45:00|1629.3|1626.3|1630.3|1627.3|1630.3|1627.3|1629.3|1626.3|106
1759938600000|2025-10-08 15:50:00|1631.2|1628.2|1631.3|1628.3|1631.3|1628.3|1631.2|1628.2|256
1759938900000|2025-10-08 15:55:00|1630.3|1627.3|1631.3|1628.3|1632.3|1629.3|1630.3|1627.3|238
1759939200000|2025-10-08 16:00:00|||||||||116
1759939500000|2025-10-08 16:05:00|1631.2|1628.2|1630.3|1627.3|1631.2|1628.2|1630.2|1627.2|300
1759939800000|2025-10-08 16:10:00|1629.3|1626.3|1630.3|1627.3|1630.3|1627.3|1629.3|1626.3|169
1759940100000|2025-10-08 16:15:00|||||||||56
1759940400000|2025-10-08 16:20:00|1629.3|1626.3|1629.3|1626.3|1629.3|1626.3|1629.3|1626.3|211
1759940700000|2025-10-08 16:25:00|1631.3|1628.3|1631.3|1628.3|1631.3|1628.3|1630.3|1627.3|83
1759941000000|2025-10-08 16:30:00|1630.8|1627.8|1628.3|1625.3|1630.8|1627.8|1628.3|1625.3|973
1759941300000|2025-10-08 16:35:00|1629.3|1626.3|1625.4|1622.4|1629.3|1626.3|1625.4|1622.4|1222
1759941600000|2025-10-08 16:40:00|1626.3|1623.3|1625.4|1622.4|1626.4|1623.4|1625.4|1622.4|172
1759941900000|2025-10-08 16:45:00|1624.4|1621.4|1625.4|1622.4|1625.4|1622.4|1624.4|1621.4|629
1759942200000|2025-10-08 16:50:00|1626.4|1623.4|1627.4|1624.4|1627.4|1624.4|1625.4|1622.4|1710
1759942500000|2025-10-08 16:55:00|1628.4|1625.4|1629.4|1626.4|1630.4|1627.4|1626.4|1623.4|1432
1759995000000|2025-10-09 07:30:00|1629.7|1626.7|1632.1|1629.1|1633.1|1630.1|1628.2|1625.2|439
1759995300000|2025-10-09 07:35:00|1631.1|1628.1|1634.1|1631.1|1636|1633|1630.1|1627.1|239
1759995600000|2025-10-09 07:40:00|1635.1|1632.1|1632.1|1629.1|1635.1|1632.1|1631.6|1628.6|46
1759995900000|2025-10-09 07:45:00|1631.2|1628.2|1626.2|1623.2|1632.1|1629.1|1625.7|1622.7|954
1759996200000|2025-10-09 07:50:00|1627.2|1624.2|1627.1|1624.1|1627.7|1624.7|1627.1|1624.1|75
1759996500000|2025-10-09 07:55:00|1627.2|1624.2|1628.1|1625.1|1628.1|1625.1|1627.1|1624.1|18
1759996800000|2025-10-09 08:00:00|1627.7|1624.7|1628.1|1625.1|1630.1|1627.1|1627.1|1624.1|422
1759997100000|2025-10-09 08:05:00|1627.1|1624.1|1628.1|1625.1|1628.1|1625.1|1627.1|1624.1|52
1759997400000|2025-10-09 08:10:00|1628.6|1625.6|1629.1|1626.1|1629.1|1626.1|1628.1|1625.1|137
1759997700000|2025-10-09 08:15:00|1630.1|1627.1|1632|1629|1632.1|1629.1|1629.1|1626.1|345
1759998000000|2025-10-09 08:20:00|1630.1|1627.1|1628.1|1625.1|1630.1|1627.1|1628.1|1625.1|104
1759998300000|2025-10-09 08:25:00|1628|1625|1628|1625|1628|1625|1628|1625|4
1759998600000|2025-10-09 08:30:00|1627.1|1624.1|1626.1|1623.1|1627.1|1624.1|1626.1|1623.1|187
1759998900000|2025-10-09 08:35:00|1626.2|1623.2|1626.1|1623.1|1626.2|1623.2|1626.1|1623.1|46
1759999200000|2025-10-09 08:40:00|1626.6|1623.6|1627.1|1624.1|1627.1|1624.1|1626.6|1623.6|50
1759999500000|2025-10-09 08:45:00|1628|1625|1628.1|1625.1|1628.1|1625.1|1628|1625|176
1759999800000|2025-10-09 08:50:00|1628|1625|1626.1|1623.1|1628|1625|1626.1|1623.1|93
1760000100000|2025-10-09 08:55:00|1627|1624|1628.1|1625.1|1628.1|1625.1|1626.1|1623.1|61
1760000400000|2025-10-09 09:00:00|1627.2|1624.2|1630.1|1627.1|1630.1|1627.1|1627.2|1624.2|356
1760000700000|2025-10-09 09:05:00|1630|1627|1630|1627|1630|1627|1629.1|1626.1|20
1760001000000|2025-10-09 09:10:00|1630.1|1627.1|1630.1|1627.1|1630.1|1627.1|1630.1|1627.1|16
1760001300000|2025-10-09 09:15:00|1630|1627|1629.1|1626.1|1630|1627|1629.1|1626.1|25
1760001600000|2025-10-09 09:20:00|||||||||15
1760001900000|2025-10-09 09:25:00|1630|1627|1630.1|1627.1|1630.1|1627.1|1630|1627|73
1760002200000|2025-10-09 09:30:00|1630|1627|1631.1|1628.1|1631.6|1628.6|1630|1627|42
1760002500000|2025-10-09 09:35:00|||||||||37
1760002800000|2025-10-09 09:40:00|1631|1628|1631|1628|1631.1|1628.1|1631|1628|10
1760003100000|2025-10-09 09:45:00|1630.1|1627.1|1629|1626|1630.1|1627.1|1628.1|1625.1|23
1760003400000|2025-10-09 09:50:00|||||||||13
1760003700000|2025-10-09 09:55:00|1628.1|1625.1|1628|1625|1628.1|1625.1|1628|1625|19
1760004000000|2025-10-09 10:00:00|1627.1|1624.1|1622.1|1619.1|1627.1|1624.1|1620.1|1617.1|838
1760004300000|2025-10-09 10:05:00|1621.6|1618.6|1618.1|1615.1|1621.6|1618.6|1618.1|1615.1|249
1760004600000|2025-10-09 10:10:00|1616.2|1613.2|1622.6|1619.6|1623.1|1620.1|1615.1|1612.1|361
1760004900000|2025-10-09 10:15:00|1623.1|1620.1|1623.6|1620.6|1624.1|1621.1|1622.1|1619.1|102
1760005200000|2025-10-09 10:20:00|1624.1|1621.1|1626.1|1623.1|1626.6|1623.6|1623.1|1620.1|226
1760005500000|2025-10-09 10:25:00|1626.6|1623.6|1625.1|1622.1|1626.6|1623.6|1625.1|1622.1|164
1760005800000|2025-10-09 10:30:00|1624.2|1621.2|1624.1|1621.1|1624.2|1621.2|1624.1|1621.1|32
1760006100000|2025-10-09 10:35:00|1623.2|1620.2|1622.2|1619.2|1623.6|1620.6|1622.2|1619.2|71
1760006400000|2025-10-09 10:40:00|1622.6|1619.6|1623.1|1620.1|1623.1|1620.1|1622.2|1619.2|19
1760006700000|2025-10-09 10:45:00|1622.6|1619.6|1622.1|1619.1|1622.6|1619.6|1622.1|1619.1|22
1760007000000|2025-10-09 10:50:00|1621.2|1618.2|1621.1|1618.1|1621.2|1618.2|1621.1|1618.1|60
1760007300000|2025-10-09 10:55:00|1620.2|1617.2|1622.1|1619.1|1622.1|1619.1|1620.1|1617.1|56
1760007600000|2025-10-09 11:00:00|1622.2|1619.2|1621.2|1618.2|1622.2|1619.2|1621.1|1618.1|56
1760007900000|2025-10-09 11:05:00|1620.2|1617.2|1621.1|1618.1|1621.1|1618.1|1620.2|1617.2|62
1760008200000|2025-10-09 11:10:00|1621.2|1618.2|1622.2|1619.2|1622.6|1619.6|1621.1|1618.1|60
1760008500000|2025-10-09 11:15:00|||||||||58
1760008800000|2025-10-09 11:20:00|1623.1|1620.1|1625.2|1622.2|1625.2|1622.2|1623.1|1620.1|107
1760009100000|2025-10-09 11:25:00|1624.6|1621.6|1625.2|1622.2|1626.2|1623.2|1624.6|1621.6|96
1760009400000|2025-10-09 11:30:00|1624.2|1621.2|1620.2|1617.2|1624.2|1621.2|1620.1|1617.1|239
1760009700000|2025-10-09 11:35:00|||||||||28
1760010000000|2025-10-09 11:40:00|1620.1|1617.1|1619.2|1616.2|1622.1|1619.1|1619.2|1616.2|157
1760010300000|2025-10-09 11:45:00|1618.2|1615.2|1618.1|1615.1|1618.2|1615.2|1617.2|1614.2|363
1760010600000|2025-10-09 11:50:00|1617.2|1614.2|1616.2|1613.2|1617.2|1614.2|1615.2|1612.2|220
1760010900000|2025-10-09 11:55:00|1616.1|1613.1|1617.1|1614.1|1617.2|1614.2|1616.1|1613.1|197
1760011200000|2025-10-09 12:00:00|1617.2|1614.2|1618.1|1615.1|1618.2|1615.2|1616.2|1613.2|304
1760011500000|2025-10-09 12:05:00|1618.2|1615.2|1618.1|1615.1|1619.1|1616.1|1616.2|1613.2|73
1760011800000|2025-10-09 12:10:00|1618.2|1615.2|1621.1|1618.1|1623.1|1620.1|1617.2|1614.2|283
1760012100000|2025-10-09 12:15:00|1621.2|1618.2|1623.1|1620.1|1623.2|1620.2|1621.1|1618.1|268
1760012400000|2025-10-09 12:20:00|1623.2|1620.2|1623.2|1620.2|1625|1622|1622.6|1619.6|254
1760012700000|2025-10-09 12:25:00|1623.1|1620.1|1621.2|1618.2|1623.2|1620.2|1621.1|1618.1|82
1760013000000|2025-10-09 12:30:00|1621.1|1618.1|1622.1|1619.1|1622.2|1619.2|1621.1|1618.1|40
1760013300000|2025-10-09 12:35:00|1622.2|1619.2|1625.1|1622.1|1625.2|1622.2|1622.2|1619.2|171
1760013600000|2025-10-09 12:40:00|1625.2|1622.2|1629.1|1626.1|1629.1|1626.1|1625.2|1622.2|386
1760013900000|2025-10-09 12:45:00|1628.2|1625.2|1627.1|1624.1|1628.2|1625.2|1627.1|1624.1|172
1760014200000|2025-10-09 12:50:00|1625.1|1622.1|1625.1|1622.1|1625.1|1622.1|1625.1|1622.1|103
1760014500000|2025-10-09 12:55:00|1624.6|1621.6|1624.1|1621.1|1625.1|1622.1|1624.1|1621.1|64
1760014800000|2025-10-09 13:00:00|1626.1|1623.1|1629.1|1626.1|1629.1|1626.1|1626.1|1623.1|149
1760015100000|2025-10-09 13:05:00|1628.1|1625.1|1627|1624|1630|1627|1626.1|1623.1|273
1760015400000|2025-10-09 13:10:00|1626.5|1623.5|1620|1617|1627|1624|1620|1617|131
1760015700000|2025-10-09 13:15:00|1619|1616|1619|1616|1619.1|1616.1|1618|1615|378
1760016000000|2025-10-09 13:20:00|1618|1615|1620|1617|1620|1617|1618|1615|175
1760016300000|2025-10-09 13:25:00|1619|1616|1617|1614|1619.1|1616.1|1617|1614|94
1760016600000|2025-10-09 13:30:00|1617.1|1614.1|1618|1615|1619|1616|1617|1614|290
1760016900000|2025-10-09 13:35:00|1619|1616|1617|1614|1619|1616|1617|1614|312
1760017200000|2025-10-09 13:40:00|1618|1615|1618|1615|1620|1617|1618|1615|189
1760017500000|2025-10-09 13:45:00|1619|1616|1619.1|1616.1|1620|1617|1618|1615|233
1760017800000|2025-10-09 13:50:00|1621.1|1618.1|1619.1|1616.1|1621.1|1618.1|1619|1616|173
1760018100000|2025-10-09 13:55:00|1619|1616|1618.1|1615.1|1619.1|1616.1|1618|1615|263
1760018400000|2025-10-09 14:00:00|1617.1|1614.1|1616|1613|1618|1615|1616|1613|358
1760018700000|2025-10-09 14:05:00|1616.5|1613.5|1620|1617|1620|1617|1616.5|1613.5|243
1760019000000|2025-10-09 14:10:00|1619|1616|1619|1616|1619|1616|1619|1616|43
1760019300000|2025-10-09 14:15:00|1618|1615|1617|1614|1619|1616|1617|1614|138
1760019600000|2025-10-09 14:20:00|1616.5|1613.5|1616|1613|1616.5|1613.5|1616|1613|135
1760019900000|2025-10-09 14:25:00|1617|1614|1617|1614|1617|1614|1617|1614|139
1760020200000|2025-10-09 14:30:00|1616|1613|1618|1615|1620.5|1617.5|1616|1613|341
1760020500000|2025-10-09 14:35:00|1619|1616|1620|1617|1620|1617|1619|1616|83
1760020800000|2025-10-09 14:40:00|1619|1616|1619|1616|1620|1617|1619|1616|47
1760021100000|2025-10-09 14:45:00|||||||||97
1760021400000|2025-10-09 14:50:00|1618|1615|1618|1615|1618|1615|1616|1613|299
1760021700000|2025-10-09 14:55:00|1619|1616|1617|1614|1619|1616|1617|1614|301
1760022000000|2025-10-09 15:00:00|||||||||72
1760022300000|2025-10-09 15:05:00|1616|1613|1616|1613|1616|1613|1615|1612|279
1760022600000|2025-10-09 15:10:00|1615.9|1612.9|1616|1613|1616|1613|1615.9|1612.9|136
1760022900000|2025-10-09 15:15:00|1615.9|1612.9|1616.9|1613.9|1617|1614|1615.9|1612.9|116
1760023200000|2025-10-09 15:20:00|1617|1614|1616|1613|1617|1614|1616|1613|99
1760023500000|2025-10-09 15:25:00|||||||||71
1760023800000|2025-10-09 15:30:00|1615|1612|1615|1612|1615|1612|1614.9|1611.9|143
1760024100000|2025-10-09 15:35:00|1614.9|1611.9|1613.9|1610.9|1615|1612|1613.9|1610.9|155
1760024400000|2025-10-09 15:40:00|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|98
1760024700000|2025-10-09 15:45:00|1615.9|1612.9|1614.9|1611.9|1615.9|1612.9|1614.9|1611.9|98
1760025000000|2025-10-09 15:50:00|1615|1612|1615.9|1612.9|1615.9|1612.9|1614.9|1611.9|84
1760025300000|2025-10-09 15:55:00|||||||||98
1760025600000|2025-10-09 16:00:00|1615.4|1612.4|1616|1613|1616.9|1613.9|1615.4|1612.4|307
1760025900000|2025-10-09 16:05:00|1615.9|1612.9|1615|1612|1615.9|1612.9|1615|1612|72
1760026200000|2025-10-09 16:10:00|1615.9|1612.9|1616.9|1613.9|1616.9|1613.9|1615.9|1612.9|104
1760026500000|2025-10-09 16:15:00|1616|1613|1617.9|1614.9|1617.9|1614.9|1615.9|1612.9|519
1760026800000|2025-10-09 16:20:00|1617.8|1614.8|1617.9|1614.9|1617.9|1614.9|1617.8|1614.8|89
1760027100000|2025-10-09 16:25:00|1616.9|1613.9|1617.8|1614.8|1617.9|1614.9|1616.9|1613.9|181
1760027400000|2025-10-09 16:30:00|1617.4|1614.4|1621.9|1618.9|1623.9|1620.9|1617.4|1614.4|484
1760027700000|2025-10-09 16:35:00|1622.8|1619.8|1623.8|1620.8|1624.9|1621.9|1622.8|1619.8|307
1760028000000|2025-10-09 16:40:00|1623.9|1620.9|1618|1615|1623.9|1620.9|1617.1|1614.1|339
1760028300000|2025-10-09 16:45:00|1617.9|1614.9|1620|1617|1620.9|1617.9|1616.9|1613.9|176
1760028600000|2025-10-09 16:50:00|1620.9|1617.9|1623.9|1620.9|1624.8|1621.8|1620.9|1617.9|1712
1760028900000|2025-10-09 16:55:00|1624.4|1621.4|1623|1620|1624.8|1621.8|1622.9|1619.9|805
1760081400000|2025-10-10 07:30:00|1625.7|1622.7|1624.7|1621.7|1626.8|1623.8|1621.7|1618.7|351
1760081700000|2025-10-10 07:35:00|1624.6|1621.6|1623.7|1620.7|1626.7|1623.7|1622.7|1619.7|113
1760082000000|2025-10-10 07:40:00|1624.7|1621.7|1625.7|1622.7|1625.7|1622.7|1624.7|1621.7|26
1760082300000|2025-10-10 07:45:00|1626.6|1623.6|1623.7|1620.7|1626.7|1623.7|1623.7|1620.7|134
1760082600000|2025-10-10 07:50:00|1623.2|1620.2|1623.7|1620.7|1623.7|1620.7|1621.7|1618.7|71
1760082900000|2025-10-10 07:55:00|1623.2|1620.2|1624.7|1621.7|1624.7|1621.7|1623.2|1620.2|16
1760083200000|2025-10-10 08:00:00|1624.6|1621.6|1624.7|1621.7|1624.7|1621.7|1621.7|1618.7|53
1760083500000|2025-10-10 08:05:00|1625.7|1622.7|1625.7|1622.7|1627.2|1624.2|1624.7|1621.7|67
1760083800000|2025-10-10 08:10:00|1626.2|1623.2|1626.7|1623.7|1626.7|1623.7|1625.7|1622.7|35
1760084100000|2025-10-10 08:15:00|1626.6|1623.6|1625.2|1622.2|1626.7|1623.7|1624.7|1621.7|45
1760084400000|2025-10-10 08:20:00|1625.6|1622.6|1624.7|1621.7|1627.7|1624.7|1623.7|1620.7|96
1760084700000|2025-10-10 08:25:00|1624.8|1621.8|1625.7|1622.7|1625.7|1622.7|1624.7|1621.7|12
1760085000000|2025-10-10 08:30:00|1626.6|1623.6|1624.7|1621.7|1626.7|1623.7|1624.7|1621.7|25
1760085300000|2025-10-10 08:35:00|||||||||5
1760085600000|2025-10-10 08:40:00|1625.7|1622.7|1624.7|1621.7|1626.7|1623.7|1624.6|1621.6|76
1760085900000|2025-10-10 08:45:00|1624.2|1621.2|1625.7|1622.7|1625.7|1622.7|1624.2|1621.2|76
1760086200000|2025-10-10 08:50:00|1624.8|1621.8|1624.7|1621.7|1624.8|1621.8|1624.7|1621.7|22
1760086500000|2025-10-10 08:55:00|||||||||9
1760086800000|2025-10-10 09:00:00|||||||||43
1760087100000|2025-10-10 09:05:00|1625.6|1622.6|1629.2|1626.2|1629.7|1626.7|1625.6|1622.6|232
1760087400000|2025-10-10 09:10:00|1629.6|1626.6|1630.7|1627.7|1630.7|1627.7|1629.6|1626.6|113
1760087700000|2025-10-10 09:15:00|1631.6|1628.6|1629.7|1626.7|1631.7|1628.7|1629.7|1626.7|96
1760088000000|2025-10-10 09:20:00|1629.6|1626.6|1629.6|1626.6|1629.7|1626.7|1629.6|1626.6|31
1760088300000|2025-10-10 09:25:00|1629.2|1626.2|1627.7|1624.7|1629.6|1626.6|1627.7|1624.7|19
1760088600000|2025-10-10 09:30:00|1627.6|1624.6|1626.7|1623.7|1627.6|1624.6|1626.6|1623.6|10
1760088900000|2025-10-10 09:35:00|1625.7|1622.7|1624.2|1621.2|1625.7|1622.7|1624.2|1621.2|31
1760089200000|2025-10-10 09:40:00|1624.7|1621.7|1622.7|1619.7|1624.7|1621.7|1622.7|1619.7|21
1760089500000|2025-10-10 09:45:00|1622.6|1619.6|1623.7|1620.7|1623.7|1620.7|1621.7|1618.7|9
1760089800000|2025-10-10 09:50:00|1623.2|1620.2|1623.2|1620.2|1623.7|1620.7|1622.7|1619.7|20
1760090100000|2025-10-10 09:55:00|1622.7|1619.7|1622.7|1619.7|1623.7|1620.7|1622.7|1619.7|24
1760090400000|2025-10-10 10:00:00|1622.6|1619.6|1621.7|1618.7|1622.6|1619.6|1621.7|1618.7|28
1760090700000|2025-10-10 10:05:00|||||||||9
1760091000000|2025-10-10 10:10:00|1621.6|1618.6|1621.7|1618.7|1621.7|1618.7|1620.7|1617.7|49
1760091300000|2025-10-10 10:15:00|1622.7|1619.7|1622.7|1619.7|1622.7|1619.7|1622.7|1619.7|27
1760091600000|2025-10-10 10:20:00|1622.6|1619.6|1622.6|1619.6|1622.7|1619.7|1621.7|1618.7|33
1760091900000|2025-10-10 10:25:00|1621.7|1618.7|1621.6|1618.6|1621.7|1618.7|1621.6|1618.6|16
1760092200000|2025-10-10 10:30:00|1621.7|1618.7|1622.7|1619.7|1622.7|1619.7|1621.6|1618.6|39
1760092500000|2025-10-10 10:35:00|||||||||12
1760092800000|2025-10-10 10:40:00|||||||||8
1760093100000|2025-10-10 10:45:00|1623.6|1620.6|1624.7|1621.7|1624.7|1621.7|1623.6|1620.6|28
1760093400000|2025-10-10 10:50:00|1624.6|1621.6|1625.7|1622.7|1625.7|1622.7|1624.6|1621.6|33
1760093700000|2025-10-10 10:55:00|1625.6|1622.6|1625.7|1622.7|1625.7|1622.7|1625.6|1622.6|22
1760094000000|2025-10-10 11:00:00|1625.6|1622.6|1623.7|1620.7|1625.6|1622.6|1623.7|1620.7|58
1760094300000|2025-10-10 11:05:00|1624.6|1621.6|1624.7|1621.7|1624.7|1621.7|1624.6|1621.6|26
1760094600000|2025-10-10 11:10:00|1625.7|1622.7|1627.7|1624.7|1627.7|1624.7|1625.7|1622.7|27
1760094900000|2025-10-10 11:15:00|1627.6|1624.6|1627.6|1624.6|1627.7|1624.7|1626.7|1623.7|31
1760095200000|2025-10-10 11:20:00|1627.7|1624.7|1627.7|1624.7|1627.7|1624.7|1627.6|1624.6|11
1760095500000|2025-10-10 11:25:00|1628.7|1625.7|1629.6|1626.6|1629.6|1626.6|1628.6|1625.6|257
1760095800000|2025-10-10 11:30:00|1629.7|1626.7|1626.7|1623.7|1629.7|1626.7|1626.7|1623.7|135
1760096100000|2025-10-10 11:35:00|1626.6|1623.6|1625.6|1622.6|1626.7|1623.7|1625.6|1622.6|64
1760096400000|2025-10-10 11:40:00|1625.7|1622.7|1625.6|1622.6|1626.6|1623.6|1625.6|1622.6|40
1760096700000|2025-10-10 11:45:00|1625.7|1622.7|1625.6|1622.6|1625.7|1622.7|1625.6|1622.6|9
1760097000000|2025-10-10 11:50:00|1625.7|1622.7|1624.7|1621.7|1628.6|1625.6|1624.6|1621.6|233
1760097300000|2025-10-10 11:55:00|1623.7|1620.7|1622.7|1619.7|1623.7|1620.7|1622.2|1619.2|135
1760097600000|2025-10-10 12:00:00|1623.6|1620.6|1621.6|1618.6|1623.6|1620.6|1619.7|1616.7|232
1760097900000|2025-10-10 12:05:00|1621.7|1618.7|1619.7|1616.7|1622.6|1619.6|1619.7|1616.7|109
1760098200000|2025-10-10 12:10:00|1620.6|1617.6|1619.7|1616.7|1621.6|1618.6|1618.7|1615.7|431
1760098500000|2025-10-10 12:15:00|1619.6|1616.6|1620.7|1617.7|1620.7|1617.7|1619.6|1616.6|130
1760098800000|2025-10-10 12:20:00|1620.6|1617.6|1619.7|1616.7|1620.6|1617.6|1618.7|1615.7|93
1760099100000|2025-10-10 12:25:00|1619.6|1616.6|1618.7|1615.7|1619.7|1616.7|1618.7|1615.7|199
1760099400000|2025-10-10 12:30:00|1619.2|1616.2|1619.7|1616.7|1619.7|1616.7|1618.7|1615.7|66
1760099700000|2025-10-10 12:35:00|1621.6|1618.6|1622.7|1619.7|1622.7|1619.7|1621.6|1618.6|80
1760100000000|2025-10-10 12:40:00|1621.7|1618.7|1623.6|1620.6|1624.7|1621.7|1621.7|1618.7|250
1760100300000|2025-10-10 12:45:00|1623.7|1620.7|1626.6|1623.6|1626.7|1623.7|1623.7|1620.7|109
1760100600000|2025-10-10 12:50:00|1627.6|1624.6|1625.6|1622.6|1628.6|1625.6|1624.6|1621.6|235
1760100900000|2025-10-10 12:55:00|1624.7|1621.7|1623.7|1620.7|1625.7|1622.7|1622.7|1619.7|63
1760101200000|2025-10-10 13:00:00|1624.7|1621.7|1619.7|1616.7|1624.7|1621.7|1619.2|1616.2|330
1760101500000|2025-10-10 13:05:00|1618.7|1615.7|1618.7|1615.7|1618.7|1615.7|1618.7|1615.7|88
1760101800000|2025-10-10 13:10:00|1619.7|1616.7|1619.7|1616.7|1619.7|1616.7|1619.6|1616.6|64
1760102100000|2025-10-10 13:15:00|1620.6|1617.6|1620.7|1617.7|1621.6|1618.6|1620.6|1617.6|204
1760102400000|2025-10-10 13:20:00|1620.6|1617.6|1618.7|1615.7|1620.6|1617.6|1618.7|1615.7|88
1760102700000|2025-10-10 13:25:00|1619.7|1616.7|1619.7|1616.7|1620.7|1617.7|1619.7|1616.7|183
1760103000000|2025-10-10 13:30:00|1620.6|1617.6|1620.6|1617.6|1620.7|1617.7|1619.7|1616.7|151
1760103300000|2025-10-10 13:35:00|1620.7|1617.7|1621.6|1618.6|1621.7|1618.7|1619.7|1616.7|158
1760103600000|2025-10-10 13:40:00|1621.7|1618.7|1622.6|1619.6|1622.7|1619.7|1621.6|1618.6|102
1760103900000|2025-10-10 13:45:00|1621.6|1618.6|1623.6|1620.6|1623.6|1620.6|1621.6|1618.6|70
1760104200000|2025-10-10 13:50:00|1622.6|1619.6|1622.6|1619.6|1624.6|1621.6|1622.6|1619.6|113
1760104500000|2025-10-10 13:55:00|1623.6|1620.6|1624.6|1621.6|1624.6|1621.6|1622.7|1619.7|149
1760104800000|2025-10-10 14:00:00|1625.6|1622.6|1623.6|1620.6|1625.6|1622.6|1623.6|1620.6|220
1760105100000|2025-10-10 14:05:00|1624.6|1621.6|1623.6|1620.6|1624.6|1621.6|1622.6|1619.6|142
1760105400000|2025-10-10 14:10:00|1622.6|1619.6|1622.6|1619.6|1622.6|1619.6|1622.6|1619.6|29
1760105700000|2025-10-10 14:15:00|1623.6|1620.6|1622.6|1619.6|1623.6|1620.6|1622.6|1619.6|105
1760106000000|2025-10-10 14:20:00|1621.6|1618.6|1618.6|1615.6|1621.6|1618.6|1618.6|1615.6|93
1760106300000|2025-10-10 14:25:00|1619.5|1616.5|1618.6|1615.6|1619.6|1616.6|1618.6|1615.6|219
1760106600000|2025-10-10 14:30:00|1619.5|1616.5|1619.6|1616.6|1619.6|1616.6|1618.6|1615.6|158
1760106900000|2025-10-10 14:35:00|1619.5|1616.5|1620.5|1617.5|1621.1|1618.1|1618.6|1615.6|115
1760107200000|2025-10-10 14:40:00|1620.6|1617.6|1620.6|1617.6|1621.6|1618.6|1619.6|1616.6|167
1760107500000|2025-10-10 14:45:00|1621.5|1618.5|1621.6|1618.6|1621.6|1618.6|1620.6|1617.6|94
1760107800000|2025-10-10 14:50:00|1620.6|1617.6|1619.6|1616.6|1620.6|1617.6|1619.5|1616.5|381
1760108100000|2025-10-10 14:55:00|1620.5|1617.5|1615.6|1612.6|1620.5|1617.5|1615.5|1612.5|389
1760108400000|2025-10-10 15:00:00|1616.1|1613.1|1613.6|1610.6|1616.1|1613.1|1613.6|1610.6|1159
1760108700000|2025-10-10 15:05:00|1614.1|1611.1|1613.6|1610.6|1614.1|1611.1|1612.6|1609.6|607
1760109000000|2025-10-10 15:10:00|1613.5|1610.5|1612.6|1609.6|1613.5|1610.5|1612.5|1609.5|314
1760109300000|2025-10-10 15:15:00|1611.6|1608.6|1607.6|1604.6|1611.6|1608.6|1607.6|1604.6|359
1760109600000|2025-10-10 15:20:00|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|1607.6|1604.6|247
1760109900000|2025-10-10 15:25:00|1609.1|1606.1|1607.6|1604.6|1609.1|1606.1|1607.6|1604.6|313
1760110200000|2025-10-10 15:30:00|1607.5|1604.5|1600.6|1597.6|1607.5|1604.5|1599.7|1596.7|1303
1760110500000|2025-10-10 15:35:00|1600.7|1597.7|1596.8|1593.8|1600.7|1597.7|1596.8|1593.8|1004
1760110800000|2025-10-10 15:40:00|1595.8|1592.8|1598.8|1595.8|1599.3|1596.3|1594.8|1591.8|1039
1760111100000|2025-10-10 15:45:00|1599.3|1596.3|1600.7|1597.7|1603.2|1600.2|1597.7|1594.7|1118
1760111400000|2025-10-10 15:50:00|1600.3|1597.3|1599.7|1596.7|1600.3|1597.3|1598.8|1595.8|520
1760111700000|2025-10-10 15:55:00|1599.8|1596.8|1599.7|1596.7|1600.7|1597.7|1598.7|1595.7|585
1760112000000|2025-10-10 16:00:00|1598.8|1595.8|1599.7|1596.7|1600.7|1597.7|1598.7|1595.7|492
1760112300000|2025-10-10 16:05:00|1600.6|1597.6|1600.7|1597.7|1601.7|1598.7|1600.6|1597.6|212
1760112600000|2025-10-10 16:10:00|1600.6|1597.6|1600.7|1597.7|1600.7|1597.7|1600.6|1597.6|222
1760112900000|2025-10-10 16:15:00|1600.6|1597.6|1602.6|1599.6|1603.1|1600.1|1600.6|1597.6|794
1760113200000|2025-10-10 16:20:00|1603.1|1600.1|1602.6|1599.6|1603.5|1600.5|1602.1|1599.1|239
1760113500000|2025-10-10 16:25:00|1603.5|1600.5|1604.1|1601.1|1604.5|1601.5|1603.5|1600.5|283
1760113800000|2025-10-10 16:30:00|1604.5|1601.5|1603.5|1600.5|1604.6|1601.6|1603|1600|240
1760114100000|2025-10-10 16:35:00|1604.5|1601.5|1603.5|1600.5|1604.5|1601.5|1602.6|1599.6|344
1760114400000|2025-10-10 16:40:00|1603.6|1600.6|1604.5|1601.5|1604.6|1601.6|1603.5|1600.5|147
1760114700000|2025-10-10 16:45:00|1603.6|1600.6|1604.6|1601.6|1606.5|1603.5|1603.5|1600.5|534
1760115000000|2025-10-10 16:50:00|1605.5|1602.5|1605.7|1602.7|1608.6|1605.6|1604.5|1601.5|1701
1760115300000|2025-10-10 16:55:00|1606.6|1603.6|1607.7|1604.7|1609.6|1606.6|1606.6|1603.6|750
1760340600000|2025-10-13 07:30:00|1616.3|1613.3|1608.8|1605.8|1616.3|1613.3|1605.4|1602.4|445
1760340900000|2025-10-13 07:35:00|1608.9|1605.9|1606.9|1603.9|1610.8|1607.8|1606.9|1603.9|72
1760341200000|2025-10-13 07:40:00|1606.8|1603.8|1605.9|1602.9|1606.9|1603.9|1605.9|1602.9|25
1760341500000|2025-10-13 07:45:00|1606.9|1603.9|1605.8|1602.8|1607.9|1604.9|1604.8|1601.8|211
1760341800000|2025-10-13 07:50:00|1604.9|1601.9|1604.8|1601.8|1605.8|1602.8|1604.8|1601.8|55
1760342100000|2025-10-13 07:55:00|1604.9|1601.9|1604.8|1601.8|1604.9|1601.9|1602.9|1599.9|137
1760342400000|2025-10-13 08:00:00|1603.9|1600.9|1602.9|1599.9|1604.8|1601.8|1602.9|1599.9|161
1760342700000|2025-10-13 08:05:00|1602.8|1599.8|1599.8|1596.8|1602.9|1599.9|1599.3|1596.3|368
1760343000000|2025-10-13 08:10:00|1598.9|1595.9|1598.8|1595.8|1598.9|1595.9|1595.9|1592.9|1046
1760343300000|2025-10-13 08:15:00|1598.9|1595.9|1595.9|1592.9|1599.9|1596.9|1595.9|1592.9|251
1760343600000|2025-10-13 08:20:00|1596.8|1593.8|1592.9|1589.9|1597.8|1594.8|1592.8|1589.8|604
1760343900000|2025-10-13 08:25:00|1593.3|1590.3|1593.8|1590.8|1593.8|1590.8|1591.9|1588.9|384
1760344200000|2025-10-13 08:30:00|1592.8|1589.8|1592.8|1589.8|1593.8|1590.8|1592.8|1589.8|144
1760344500000|2025-10-13 08:35:00|1592.3|1589.3|1592.3|1589.3|1592.9|1589.9|1591.9|1588.9|209
1760344800000|2025-10-13 08:40:00|1591.9|1588.9|1584.4|1581.4|1592.3|1589.3|1583.9|1580.9|2082
1760345100000|2025-10-13 08:45:00|1584.9|1581.9|1584.9|1581.9|1585.9|1582.9|1583.9|1580.9|716
1760345400000|2025-10-13 08:50:00|1585.4|1582.4|1586.9|1583.9|1586.9|1583.9|1584.9|1581.9|572
1760345700000|2025-10-13 08:55:00|1587.4|1584.4|1587.9|1584.9|1589.9|1586.9|1587.4|1584.4|273
1760346000000|2025-10-13 09:00:00|1588.4|1585.4|1585.9|1582.9|1588.4|1585.4|1585.9|1582.9|93
1760346300000|2025-10-13 09:05:00|1584.9|1581.9|1584.4|1581.4|1585|1582|1583.9|1580.9|191
1760346600000|2025-10-13 09:10:00|1584.9|1581.9|1584.4|1581.4|1585.9|1582.9|1583.9|1580.9|220
1760346900000|2025-10-13 09:15:00|1583.9|1580.9|1584|1581|1584.9|1581.9|1583.9|1580.9|57
1760347200000|2025-10-13 09:20:00|1584.9|1581.9|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|96
1760347500000|2025-10-13 09:25:00|1584|1581|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|74
1760347800000|2025-10-13 09:30:00|1583.9|1580.9|1584.9|1581.9|1584.9|1581.9|1583|1580|153
1760348100000|2025-10-13 09:35:00|1583.9|1580.9|1583.9|1580.9|1584|1581|1583.9|1580.9|351
1760348400000|2025-10-13 09:40:00|1582.9|1579.9|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|164
1760348700000|2025-10-13 09:45:00|1581.9|1578.9|1579.4|1576.4|1581.9|1578.9|1579|1576|213
1760349000000|2025-10-13 09:50:00|1579|1576|1578|1575|1579|1576|1578|1575|347
1760349300000|2025-10-13 09:55:00|1577|1574|1575.1|1572.1|1577|1574|1574.1|1571.1|656
1760349600000|2025-10-13 10:00:00|1575.5|1572.5|1574.1|1571.1|1576.1|1573.1|1573.1|1570.1|825
1760349900000|2025-10-13 10:05:00|1574|1571|1572.1|1569.1|1574.1|1571.1|1571.1|1568.1|714
1760350200000|2025-10-13 10:10:00|1572|1569|1573|1570|1573.1|1570.1|1571.1|1568.1|427
1760350500000|2025-10-13 10:15:00|1573.1|1570.1|1572.1|1569.1|1573.1|1570.1|1572.1|1569.1|235
1760350800000|2025-10-13 10:20:00|1571.1|1568.1|1569.1|1566.1|1572.1|1569.1|1569.1|1566.1|340
1760351100000|2025-10-13 10:25:00|1570.1|1567.1|1569.1|1566.1|1570.1|1567.1|1569|1566|118
1760351400000|2025-10-13 10:30:00|1568.1|1565.1|1568.1|1565.1|1568.1|1565.1|1567.1|1564.1|337
1760351700000|2025-10-13 10:35:00|1569.1|1566.1|1563.1|1560.1|1569.1|1566.1|1562.1|1559.1|2293
1760352000000|2025-10-13 10:40:00|1562.6|1559.6|1559.2|1556.2|1563.2|1560.2|1559.2|1556.2|813
1760352300000|2025-10-13 10:45:00|1560.2|1557.2|1558.3|1555.3|1560.2|1557.2|1558.2|1555.2|648
1760352600000|2025-10-13 10:50:00|1559.2|1556.2|1560.2|1557.2|1561.2|1558.2|1559.2|1556.2|430
1760352900000|2025-10-13 10:55:00|1561.2|1558.2|1561.2|1558.2|1561.2|1558.2|1559.2|1556.2|546
1760353200000|2025-10-13 11:00:00|1560.2|1557.2|1560.3|1557.3|1561.3|1558.3|1558.3|1555.3|708
1760353500000|2025-10-13 11:05:00|1561.3|1558.3|1562.3|1559.3|1563.3|1560.3|1559.4|1556.4|476
1760353800000|2025-10-13 11:10:00|1562.7|1559.7|1563.2|1560.2|1563.2|1560.2|1561.3|1558.3|343
1760354100000|2025-10-13 11:15:00|1562.7|1559.7|1564.2|1561.2|1564.2|1561.2|1562.7|1559.7|172
1760354400000|2025-10-13 11:20:00|1564.3|1561.3|1562.2|1559.2|1564.3|1561.3|1562.2|1559.2|163
1760354700000|2025-10-13 11:25:00|1561.3|1558.3|1562.3|1559.3|1563.2|1560.2|1560.2|1557.2|309
1760355000000|2025-10-13 11:30:00|1562.2|1559.2|1565.2|1562.2|1566.2|1563.2|1561.3|1558.3|628
1760355300000|2025-10-13 11:35:00|1564.2|1561.2|1568.2|1565.2|1568.6|1565.6|1564.2|1561.2|339
1760355600000|2025-10-13 11:40:00|1568|1565|1565.2|1562.2|1568.1|1565.1|1565.2|1562.2|91
1760355900000|2025-10-13 11:45:00|1565.1|1562.1|1565.2|1562.2|1565.2|1562.2|1564.2|1561.2|153
1760356200000|2025-10-13 11:50:00|1566.2|1563.2|1565.2|1562.2|1566.2|1563.2|1565.2|1562.2|343
1760356500000|2025-10-13 11:55:00|1565.3|1562.3|1563.2|1560.2|1565.3|1562.3|1563.2|1560.2|243
1760356800000|2025-10-13 12:00:00|1562.2|1559.2|1562.2|1559.2|1563.2|1560.2|1562.2|1559.2|737
1760357100000|2025-10-13 12:05:00|1561.2|1558.2|1561.2|1558.2|1562.2|1559.2|1561.2|1558.2|480
1760357400000|2025-10-13 12:10:00|1560.2|1557.2|1561.2|1558.2|1561.2|1558.2|1559.2|1556.2|1027
1760357700000|2025-10-13 12:15:00|1560.2|1557.2|1554.2|1551.2|1560.2|1557.2|1553.3|1550.3|1801
1760358000000|2025-10-13 12:20:00|1554.3|1551.3|1552.3|1549.3|1555.2|1552.2|1552.3|1549.3|1138
1760358300000|2025-10-13 12:25:00|1553.2|1550.2|1552.3|1549.3|1553.3|1550.3|1552.3|1549.3|592
1760358600000|2025-10-13 12:30:00|1553.2|1550.2|1551.3|1548.3|1553.2|1550.2|1551.3|1548.3|440
1760358900000|2025-10-13 12:35:00|||||||||221
1760359200000|2025-10-13 12:40:00|1550.8|1547.8|1550.3|1547.3|1551.3|1548.3|1550.3|1547.3|481
1760359500000|2025-10-13 12:45:00|1551.3|1548.3|1555.1|1552.1|1556.1|1553.1|1551.3|1548.3|820
1760359800000|2025-10-13 12:50:00|1556|1553|1560|1557|1560|1557|1556|1553|459
1760360100000|2025-10-13 12:55:00|1560.1|1557.1|1562|1559|1562|1559|1559.1|1556.1|590
1760360400000|2025-10-13 13:00:00|1561.1|1558.1|1561|1558|1562.1|1559.1|1561|1558|590
1760360700000|2025-10-13 13:05:00|1559.1|1556.1|1556.1|1553.1|1559.1|1556.1|1556.1|1553.1|420
1760361000000|2025-10-13 13:10:00|1557.1|1554.1|1556.1|1553.1|1557.1|1554.1|1556.1|1553.1|316
1760361300000|2025-10-13 13:15:00|1557.2|1554.2|1558.1|1555.1|1559.1|1556.1|1555.1|1552.1|248
1760361600000|2025-10-13 13:20:00|1559.1|1556.1|1558.1|1555.1|1559.1|1556.1|1558.1|1555.1|258
1760361900000|2025-10-13 13:25:00|1557.6|1554.6|1558.1|1555.1|1559|1556|1557.1|1554.1|266
1760362200000|2025-10-13 13:30:00|1558|1555|1555.1|1552.1|1558|1555|1555.1|1552.1|291
1760362500000|2025-10-13 13:35:00|1554.2|1551.2|1554.1|1551.1|1555.1|1552.1|1552.2|1549.2|484
1760362800000|2025-10-13 13:40:00|1553.1|1550.1|1553.1|1550.1|1555.1|1552.1|1553.1|1550.1|355
1760363100000|2025-10-13 13:45:00|1552.2|1549.2|1552.1|1549.1|1552.2|1549.2|1552.1|1549.1|323
1760363400000|2025-10-13 13:50:00|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|153
1760363700000|2025-10-13 13:55:00|1554.1|1551.1|1554.1|1551.1|1554.1|1551.1|1552.1|1549.1|369
1760364000000|2025-10-13 14:00:00|1554|1551|1555.1|1552.1|1556.1|1553.1|1552.1|1549.1|387
1760364300000|2025-10-13 14:05:00|1556.1|1553.1|1555.1|1552.1|1556.1|1553.1|1555|1552|298
1760364600000|2025-10-13 14:10:00|1553.1|1550.1|1552.1|1549.1|1554.1|1551.1|1552.1|1549.1|540
1760364900000|2025-10-13 14:15:00|||||||||199
1760365200000|2025-10-13 14:20:00|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|869
1760365500000|2025-10-13 14:25:00|1553|1550|1553.1|1550.1|1555|1552|1552.1|1549.1|571
1760365800000|2025-10-13 14:30:00|1554.1|1551.1|1555.1|1552.1|1555.1|1552.1|1554.1|1551.1|301
1760366100000|2025-10-13 14:35:00|1554.2|1551.2|1554.1|1551.1|1554.2|1551.2|1553.1|1550.1|429
1760366400000|2025-10-13 14:40:00|1554|1551|1555.1|1552.1|1555.1|1552.1|1554|1551|315
1760366700000|2025-10-13 14:45:00|1554.2|1551.2|1554.1|1551.1|1554.2|1551.2|1554.1|1551.1|116
1760367000000|2025-10-13 14:50:00|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|521
1760367300000|2025-10-13 14:55:00|||||||||164
1760367600000|2025-10-13 15:00:00|1552.1|1549.1|1552.1|1549.1|1552.2|1549.2|1552.1|1549.1|245
1760367900000|2025-10-13 15:05:00|1551.7|1548.7|1552.1|1549.1|1552.1|1549.1|1551.1|1548.1|536
1760368200000|2025-10-13 15:10:00|1553|1550|1552.1|1549.1|1553.6|1550.6|1552.1|1549.1|391
1760368500000|2025-10-13 15:15:00|1551.2|1548.2|1551.1|1548.1|1551.2|1548.2|1551.1|1548.1|133
1760368800000|2025-10-13 15:20:00|1552|1549|1557|1554|1557.1|1554.1|1552|1549|640
1760369100000|2025-10-13 15:25:00|1557.1|1554.1|1558|1555|1559|1556|1557.1|1554.1|616
1760369400000|2025-10-13 15:30:00|1557|1554|1556|1553|1557|1554|1555.9|1552.9|654
1760369700000|2025-10-13 15:35:00|1556.9|1553.9|1557|1554|1558|1555|1556.9|1553.9|241
1760370000000|2025-10-13 15:40:00|1557.9|1554.9|1558|1555|1558|1555|1556.9|1553.9|522
1760370300000|2025-10-13 15:45:00|1557.9|1554.9|1560|1557|1560.9|1557.9|1557.9|1554.9|239
1760370600000|2025-10-13 15:50:00|1561|1558|1561.9|1558.9|1562.9|1559.9|1559.9|1556.9|408
1760370900000|2025-10-13 15:55:00|1562|1559|1561.9|1558.9|1562.9|1559.9|1560.9|1557.9|238
1760371200000|2025-10-13 16:00:00|1561|1558|1561|1558|1561.9|1558.9|1560|1557|351
1760371500000|2025-10-13 16:05:00|1560.9|1557.9|1560|1557|1561|1558|1559|1556|351
1760371800000|2025-10-13 16:10:00|1561|1558|1560|1557|1561|1558|1559|1556|216
1760372100000|2025-10-13 16:15:00|1560.1|1557.1|1560|1557|1561|1558|1560|1557|160
1760372400000|2025-10-13 16:20:00|1559.9|1556.9|1558.9|1555.9|1560|1557|1558.9|1555.9|176
1760372700000|2025-10-13 16:25:00|1559|1556|1558|1555|1559.4|1556.4|1557|1554|419
1760373000000|2025-10-13 16:30:00|1557|1554|1557|1554|1557|1554|1556.9|1553.9|243
1760373300000|2025-10-13 16:35:00|1557.9|1554.9|1557|1554|1558|1555|1556.9|1553.9|199
1760373600000|2025-10-13 16:40:00|1555|1552|1554.1|1551.1|1555|1552|1554|1551|357
1760373900000|2025-10-13 16:45:00|1555|1552|1556|1553|1556|1553|1554|1551|487
1760374200000|2025-10-13 16:50:00|1556.1|1553.1|1556|1553|1561|1558|1556|1553|1958
1760374500000|2025-10-13 16:55:00|1555|1552|1554.1|1551.1|1556.1|1553.1|1554|1551|1342
1760427000000|2025-10-14 07:30:00|1555.4|1552.4|1540|1537|1555.4|1552.4|1540|1537|1035
1760427300000|2025-10-14 07:35:00|1540.9|1537.9|1542|1539|1544|1541|1540.9|1537.9|178
1760427600000|2025-10-14 07:40:00|1542.5|1539.5|1544|1541|1544|1541|1542.5|1539.5|78
1760427900000|2025-10-14 07:45:00|1544.9|1541.9|1545|1542|1545|1542|1543.9|1540.9|48
1760428200000|2025-10-14 07:50:00|1544.1|1541.1|1543|1540|1544.1|1541.1|1542|1539|252
1760428500000|2025-10-14 07:55:00|1542.9|1539.9|1543|1540|1543|1540|1542|1539|84
1760428800000|2025-10-14 08:00:00|1542.1|1539.1|1540|1537|1542.1|1539.1|1535.1|1532.1|748
1760429100000|2025-10-14 08:05:00|1540.5|1537.5|1543|1540|1543.9|1540.9|1540.5|1537.5|199
1760429400000|2025-10-14 08:10:00|1544|1541|1544|1541|1546|1543|1544|1541|635
1760429700000|2025-10-14 08:15:00|1543.9|1540.9|1543|1540|1543.9|1540.9|1543|1540|140
1760430000000|2025-10-14 08:20:00|||||||||59
1760430300000|2025-10-14 08:25:00|1542|1539|1540.9|1537.9|1542|1539|1539.9|1536.9|202
1760430600000|2025-10-14 08:30:00|1540.8|1537.8|1542.8|1539.8|1542.8|1539.8|1540.8|1537.8|76
1760430900000|2025-10-14 08:35:00|1542.9|1539.9|1543.8|1540.8|1543.8|1540.8|1541.9|1538.9|137
1760431200000|2025-10-14 08:40:00|1542.8|1539.8|1544.8|1541.8|1545.7|1542.7|1542.8|1539.8|95
1760431500000|2025-10-14 08:45:00|1543.8|1540.8|1547.8|1544.8|1548.9|1545.9|1543.8|1540.8|293
1760431800000|2025-10-14 08:50:00|1546.9|1543.9|1544.8|1541.8|1546.9|1543.9|1543.9|1540.9|163
1760432100000|2025-10-14 08:55:00|1544.9|1541.9|1544.8|1541.8|1544.9|1541.9|1544.8|1541.8|43
1760432400000|2025-10-14 09:00:00|1542.9|1539.9|1543.8|1540.8|1544.9|1541.9|1542.9|1539.9|280
1760432700000|2025-10-14 09:05:00|1543.9|1540.9|1542.8|1539.8|1543.9|1540.9|1542.3|1539.3|79
1760433000000|2025-10-14 09:10:00|1542.3|1539.3|1541.9|1538.9|1542.8|1539.8|1541.9|1538.9|40
1760433300000|2025-10-14 09:15:00|1539.9|1536.9|1539.9|1536.9|1540.3|1537.3|1539.9|1536.9|85
1760433600000|2025-10-14 09:20:00|1539.8|1536.8|1537.9|1534.9|1539.8|1536.8|1537.8|1534.8|223
1760433900000|2025-10-14 09:25:00|1538.9|1535.9|1538.8|1535.8|1538.9|1535.9|1538.8|1535.8|127
1760434200000|2025-10-14 09:30:00|1537.9|1534.9|1539.7|1536.7|1540.8|1537.8|1537.2|1534.2|218
1760434500000|2025-10-14 09:35:00|1538.7|1535.7|1536.8|1533.8|1538.7|1535.7|1536.7|1533.7|186
1760434800000|2025-10-14 09:40:00|1537.7|1534.7|1535.8|1532.8|1537.7|1534.7|1534.8|1531.8|205
1760435100000|2025-10-14 09:45:00|1535.7|1532.7|1538.7|1535.7|1538.7|1535.7|1535.7|1532.7|171
1760435400000|2025-10-14 09:50:00|1538.8|1535.8|1539.7|1536.7|1539.7|1536.7|1537.8|1534.8|99
1760435700000|2025-10-14 09:55:00|1539.2|1536.2|1536.7|1533.7|1539.2|1536.2|1536.7|1533.7|265
1760436000000|2025-10-14 10:00:00|1536.3|1533.3|1538.8|1535.8|1539.7|1536.7|1535.7|1532.7|312
1760436300000|2025-10-14 10:05:00|1538.7|1535.7|1537.7|1534.7|1538.7|1535.7|1536.7|1533.7|138
1760436600000|2025-10-14 10:10:00|1537.6|1534.6|1538.6|1535.6|1538.8|1535.8|1537.6|1534.6|117
1760436900000|2025-10-14 10:15:00|1538.7|1535.7|1538.6|1535.6|1539.2|1536.2|1538.6|1535.6|210
1760437200000|2025-10-14 10:20:00|1538.8|1535.8|1539.6|1536.6|1539.6|1536.6|1538.7|1535.7|106
1760437500000|2025-10-14 10:25:00|1539.7|1536.7|1539.6|1536.6|1539.7|1536.7|1539.6|1536.6|43
1760437800000|2025-10-14 10:30:00|1540.5|1537.5|1540.6|1537.6|1541.6|1538.6|1540.5|1537.5|193
1760438100000|2025-10-14 10:35:00|1540.7|1537.7|1540.7|1537.7|1541.7|1538.7|1539.7|1536.7|236
1760438400000|2025-10-14 10:40:00|1540.6|1537.6|1536.8|1533.8|1540.7|1537.7|1536.6|1533.6|322
1760438700000|2025-10-14 10:45:00|1535.8|1532.8|1536.8|1533.8|1536.8|1533.8|1532.8|1529.8|323
1760439000000|2025-10-14 10:50:00|1537.2|1534.2|1536.8|1533.8|1538.2|1535.2|1536.8|1533.8|135
1760439300000|2025-10-14 10:55:00|1535.8|1532.8|1537.6|1534.6|1537.6|1534.6|1535.6|1532.6|161
1760439600000|2025-10-14 11:00:00|1537.7|1534.7|1538.6|1535.6|1538.8|1535.8|1535.7|1532.7|249
1760439900000|2025-10-14 11:05:00|1538.7|1535.7|1540.7|1537.7|1541.8|1538.8|1538.7|1535.7|126
1760440200000|2025-10-14 11:10:00|1540.6|1537.6|1539.7|1536.7|1541.7|1538.7|1539.7|1536.7|115
1760440500000|2025-10-14 11:15:00|1539.6|1536.6|1540.7|1537.7|1540.8|1537.8|1538.7|1535.7|185
1760440800000|2025-10-14 11:20:00|1540.6|1537.6|1539.6|1536.6|1541.7|1538.7|1539.6|1536.6|195
1760441100000|2025-10-14 11:25:00|1539.7|1536.7|1540.6|1537.6|1540.7|1537.7|1539.6|1536.6|121
1760441400000|2025-10-14 11:30:00|1539.7|1536.7|1542.6|1539.6|1542.6|1539.6|1539.6|1536.6|111
1760441700000|2025-10-14 11:35:00|||||||||15
1760442000000|2025-10-14 11:40:00|1543.6|1540.6|1543.7|1540.7|1544.6|1541.6|1542.6|1539.6|430
1760442300000|2025-10-14 11:45:00|1544.2|1541.2|1543.6|1540.6|1544.6|1541.6|1542.6|1539.6|163
1760442600000|2025-10-14 11:50:00|1542.6|1539.6|1542.6|1539.6|1542.6|1539.6|1542.6|1539.6|87
1760442900000|2025-10-14 11:55:00|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|25
1760443200000|2025-10-14 12:00:00|1541.7|1538.7|1543.6|1540.6|1547.5|1544.5|1540.6|1537.6|1446
1760443500000|2025-10-14 12:05:00|1543.7|1540.7|1548.6|1545.6|1548.6|1545.6|1543.7|1540.7|176
1760443800000|2025-10-14 12:10:00|1546.7|1543.7|1549.6|1546.6|1549.7|1546.7|1544.6|1541.6|862
1760444100000|2025-10-14 12:15:00|1549.5|1546.5|1551.7|1548.7|1554.5|1551.5|1547.6|1544.6|1349
1760444400000|2025-10-14 12:20:00|1551.6|1548.6|1547.7|1544.7|1552.7|1549.7|1547.7|1544.7|300
1760444700000|2025-10-14 12:25:00|1548.7|1545.7|1543.8|1540.8|1548.8|1545.8|1543.7|1540.7|538
1760445000000|2025-10-14 12:30:00|1543.7|1540.7|1546.7|1543.7|1546.7|1543.7|1543.7|1540.7|180
1760445300000|2025-10-14 12:35:00|1546.6|1543.6|1545.7|1542.7|1546.7|1543.7|1544.7|1541.7|301
1760445600000|2025-10-14 12:40:00|1545.6|1542.6|1549.6|1546.6|1550.7|1547.7|1545.6|1542.6|237
1760445900000|2025-10-14 12:45:00|1549.7|1546.7|1553.6|1550.6|1553.6|1550.6|1549.6|1546.6|401
1760446200000|2025-10-14 12:50:00|1553.7|1550.7|1550.7|1547.7|1554.6|1551.6|1550.7|1547.7|503
1760446500000|2025-10-14 12:55:00|1551.6|1548.6|1548.7|1545.7|1552.6|1549.6|1547.3|1544.3|395
1760446800000|2025-10-14 13:00:00|1548.8|1545.8|1550.7|1547.7|1550.7|1547.7|1548.7|1545.7|177
1760447100000|2025-10-14 13:05:00|1551.7|1548.7|1550.7|1547.7|1551.7|1548.7|1549.8|1546.8|107
1760447400000|2025-10-14 13:10:00|1551.7|1548.7|1547.7|1544.7|1551.8|1548.8|1546.8|1543.8|748
1760447700000|2025-10-14 13:15:00|1547.8|1544.8|1551.7|1548.7|1554.7|1551.7|1547.8|1544.8|841
1760448000000|2025-10-14 13:20:00|1552.7|1549.7|1552.8|1549.8|1553.7|1550.7|1551.7|1548.7|199
1760448300000|2025-10-14 13:25:00|1554.6|1551.6|1553.7|1550.7|1554.7|1551.7|1551.7|1548.7|679
1760448600000|2025-10-14 13:30:00|1552.8|1549.8|1549.7|1546.7|1552.8|1549.8|1548.7|1545.7|428
1760448900000|2025-10-14 13:35:00|1548.7|1545.7|1549.7|1546.7|1550.6|1547.6|1548.7|1545.7|101
1760449200000|2025-10-14 13:40:00|1549.6|1546.6|1547.6|1544.6|1549.7|1546.7|1547.6|1544.6|259
1760449500000|2025-10-14 13:45:00|1547.7|1544.7|1550.6|1547.6|1550.6|1547.6|1547.7|1544.7|216
1760449800000|2025-10-14 13:50:00|1550.5|1547.5|1548.7|1545.7|1550.6|1547.6|1548.6|1545.6|267
1760450100000|2025-10-14 13:55:00|1549.6|1546.6|1549.6|1546.6|1549.7|1546.7|1548.6|1545.6|129
1760450400000|2025-10-14 14:00:00|1548.7|1545.7|1550.6|1547.6|1551.6|1548.6|1547.6|1544.6|372
1760450700000|2025-10-14 14:05:00|1551.6|1548.6|1548.6|1545.6|1551.6|1548.6|1548.6|1545.6|265
1760451000000|2025-10-14 14:10:00|1548.7|1545.7|1561.5|1558.5|1561.5|1558.5|1548.6|1545.6|1577
1760451300000|2025-10-14 14:15:00|1562.5|1559.5|1567.5|1564.5|1567.5|1564.5|1560.5|1557.5|1419
1760451600000|2025-10-14 14:20:00|1566.6|1563.6|1573.4|1570.4|1574.5|1571.5|1565.5|1562.5|867
1760451900000|2025-10-14 14:25:00|1573.9|1570.9|1575.2|1572.2|1575.3|1572.3|1572.9|1569.9|498
1760452200000|2025-10-14 14:30:00|1576.1|1573.1|1577.1|1574.1|1577.2|1574.2|1573.2|1570.2|1081
1760452500000|2025-10-14 14:35:00|1577.2|1574.2|1575.2|1572.2|1579.1|1576.1|1575.2|1572.2|562
1760452800000|2025-10-14 14:40:00|1575.7|1572.7|1574.2|1571.2|1575.7|1572.7|1572.3|1569.3|747
1760453100000|2025-10-14 14:45:00|1573.3|1570.3|1575.2|1572.2|1576.2|1573.2|1573.3|1570.3|332
1760453400000|2025-10-14 14:50:00|1575.4|1572.4|1578.2|1575.2|1579.2|1576.2|1575.4|1572.4|494
1760453700000|2025-10-14 14:55:00|1578.4|1575.4|1577.2|1574.2|1578.4|1575.4|1576.2|1573.2|506
1760454000000|2025-10-14 15:00:00|1577.3|1574.3|1575.2|1572.2|1577.3|1574.3|1574.2|1571.2|789
1760454300000|2025-10-14 15:05:00|1576.2|1573.2|1579.2|1576.2|1580.2|1577.2|1576.2|1573.2|518
1760454600000|2025-10-14 15:10:00|1578.4|1575.4|1579.2|1576.2|1579.2|1576.2|1576.3|1573.3|356
1760454900000|2025-10-14 15:15:00|1578.2|1575.2|1578.2|1575.2|1579.2|1576.2|1577.2|1574.2|307
1760455200000|2025-10-14 15:20:00|1578.3|1575.3|1579.2|1576.2|1579.2|1576.2|1578.2|1575.2|169
1760455500000|2025-10-14 15:25:00|1578.2|1575.2|1579.3|1576.3|1579.3|1576.3|1578.2|1575.2|177
1760455800000|2025-10-14 15:30:00|1579.2|1576.2|1578.2|1575.2|1580.2|1577.2|1577.3|1574.3|277
1760456100000|2025-10-14 15:35:00|1578.3|1575.3|1578.3|1575.3|1579.3|1576.3|1578.2|1575.2|200
1760456400000|2025-10-14 15:40:00|1578.7|1575.7|1579.3|1576.3|1580.2|1577.2|1578.2|1575.2|458
1760456700000|2025-10-14 15:45:00|1579.2|1576.2|1581.2|1578.2|1581.3|1578.3|1579.2|1576.2|200
1760457000000|2025-10-14 15:50:00|1582.2|1579.2|1583.2|1580.2|1583.2|1580.2|1582.2|1579.2|347
1760457300000|2025-10-14 15:55:00|1582.2|1579.2|1581.3|1578.3|1583.3|1580.3|1581.3|1578.3|1117
1760457600000|2025-10-14 16:00:00|1582.2|1579.2|1580.2|1577.2|1583.2|1580.2|1580.1|1577.1|1785
1760457900000|2025-10-14 16:05:00|1579.2|1576.2|1579.2|1576.2|1580.2|1577.2|1578.2|1575.2|458
1760458200000|2025-10-14 16:10:00|1580.1|1577.1|1581.1|1578.1|1581.1|1578.1|1579.2|1576.2|502
1760458500000|2025-10-14 16:15:00|1581|1578|1581.1|1578.1|1581.1|1578.1|1580.1|1577.1|233
1760458800000|2025-10-14 16:20:00|1582.1|1579.1|1582.1|1579.1|1582.1|1579.1|1582.1|1579.1|329
1760459100000|2025-10-14 16:25:00|1583.1|1580.1|1581.1|1578.1|1583.1|1580.1|1581.1|1578.1|247
1760459400000|2025-10-14 16:30:00|1582.1|1579.1|1581.1|1578.1|1582.1|1579.1|1581.1|1578.1|167
1760459700000|2025-10-14 16:35:00|1582.1|1579.1|1581.1|1578.1|1583.1|1580.1|1581.1|1578.1|337
1760460000000|2025-10-14 16:40:00|1582.1|1579.1|1581|1578|1582.1|1579.1|1579.1|1576.1|1329
1760460300000|2025-10-14 16:45:00|1581.1|1578.1|1582|1579|1582.1|1579.1|1581|1578|474
1760460600000|2025-10-14 16:50:00|1582.1|1579.1|1583|1580|1589.1|1586.1|1582|1579|3411
1760460900000|2025-10-14 16:55:00|1583.1|1580.1|1582.5|1579.5|1585.1|1582.1|1581.5|1578.5|1004
1760513400000|2025-10-15 07:30:00|1581.8|1578.8|1578.8|1575.8|1582.8|1579.8|1577.8|1574.8|598
1760513700000|2025-10-15 07:35:00|1579.7|1576.7|1575.8|1572.8|1580.9|1577.9|1573|1570|521
1760514000000|2025-10-15 07:40:00|1575.9|1572.9|1577.8|1574.8|1578.3|1575.3|1575.8|1572.8|190
1760514300000|2025-10-15 07:45:00|1576.8|1573.8|1578.8|1575.8|1579.8|1576.8|1576.8|1573.8|182
1760514600000|2025-10-15 07:50:00|1578.7|1575.7|1578.8|1575.8|1580.8|1577.8|1577.8|1574.8|104
1760514900000|2025-10-15 07:55:00|1578.9|1575.9|1578.8|1575.8|1579.8|1576.8|1578.8|1575.8|74
1760515200000|2025-10-15 08:00:00|1577.8|1574.8|1578.8|1575.8|1578.8|1575.8|1575.8|1572.8|147
1760515500000|2025-10-15 08:05:00|1578.9|1575.9|1569.3|1566.3|1580.8|1577.8|1568.8|1565.8|242
1760515800000|2025-10-15 08:10:00|1567.9|1564.9|1560.4|1557.4|1567.9|1564.9|1555|1552|1336
1760516100000|2025-10-15 08:15:00|1560.8|1557.8|1565.8|1562.8|1566.8|1563.8|1560.8|1557.8|184
1760516400000|2025-10-15 08:20:00|1566.8|1563.8|1568.9|1565.9|1568.9|1565.9|1566.7|1563.7|115
1760516700000|2025-10-15 08:25:00|1568.8|1565.8|1565.8|1562.8|1569.8|1566.8|1565.8|1562.8|86
1760517000000|2025-10-15 08:30:00|1563.9|1560.9|1567.4|1564.4|1567.9|1564.9|1563.9|1560.9|359
1760517300000|2025-10-15 08:35:00|1566.9|1563.9|1566.9|1563.9|1567.9|1564.9|1566.4|1563.4|149
1760517600000|2025-10-15 08:40:00|1566|1563|1563.9|1560.9|1566|1563|1563.9|1560.9|32
1760517900000|2025-10-15 08:45:00|1564|1561|1566.9|1563.9|1566.9|1563.9|1563.9|1560.9|65
1760518200000|2025-10-15 08:50:00|1566|1563|1563.9|1560.9|1566|1563|1563.9|1560.9|76
1760518500000|2025-10-15 08:55:00|1562.9|1559.9|1561.9|1558.9|1562.9|1559.9|1560.9|1557.9|66
1760518800000|2025-10-15 09:00:00|1560.9|1557.9|1560.9|1557.9|1560.9|1557.9|1559.9|1556.9|65
1760519100000|2025-10-15 09:05:00|1561.9|1558.9|1561.9|1558.9|1562.9|1559.9|1561.4|1558.4|143
1760519400000|2025-10-15 09:10:00|1561.4|1558.4|1560.9|1557.9|1561.9|1558.9|1560.9|1557.9|25
1760519700000|2025-10-15 09:15:00|1561.9|1558.9|1561.9|1558.9|1562.9|1559.9|1561.4|1558.4|36
1760520000000|2025-10-15 09:20:00|1562.9|1559.9|1563.9|1560.9|1563.9|1560.9|1561.9|1558.9|77
1760520300000|2025-10-15 09:25:00|1564.4|1561.4|1563.9|1560.9|1564.4|1561.4|1563.9|1560.9|9
1760520600000|2025-10-15 09:30:00|||||||||14
1760520900000|2025-10-15 09:35:00|1562.9|1559.9|1562.9|1559.9|1563.9|1560.9|1562.9|1559.9|27
1760521200000|2025-10-15 09:40:00|1561.9|1558.9|1560.9|1557.9|1562.9|1559.9|1560.9|1557.9|52
1760521500000|2025-10-15 09:45:00|1561.9|1558.9|1559.9|1556.9|1562.4|1559.4|1558.9|1555.9|89
1760521800000|2025-10-15 09:50:00|1560|1557|1558.9|1555.9|1560.4|1557.4|1558.9|1555.9|32
1760522100000|2025-10-15 09:55:00|1557.9|1554.9|1556.9|1553.9|1558.9|1555.9|1556.9|1553.9|80
1760522400000|2025-10-15 10:00:00|1557|1554|1555.9|1552.9|1557.4|1554.4|1554.9|1551.9|89
1760522700000|2025-10-15 10:05:00|1555.4|1552.4|1556.9|1553.9|1557.4|1554.4|1555.4|1552.4|210
1760523000000|2025-10-15 10:10:00|1558.8|1555.8|1558.9|1555.9|1559.8|1556.8|1558.7|1555.7|193
1760523300000|2025-10-15 10:15:00|1558.8|1555.8|1557.8|1554.8|1558.8|1555.8|1557.7|1554.7|28
1760523600000|2025-10-15 10:20:00|1557.7|1554.7|1555.8|1552.8|1557.8|1554.8|1551.8|1548.8|162
1760523900000|2025-10-15 10:25:00|1555.3|1552.3|1554.8|1551.8|1555.8|1552.8|1554.7|1551.7|230
1760524200000|2025-10-15 10:30:00|1554.7|1551.7|1552.8|1549.8|1554.8|1551.8|1551.8|1548.8|116
1760524500000|2025-10-15 10:35:00|1552.7|1549.7|1551.8|1548.8|1552.7|1549.7|1551.8|1548.8|85
1760524800000|2025-10-15 10:40:00|1551.7|1548.7|1552.8|1549.8|1553.7|1550.7|1550.8|1547.8|139
1760525100000|2025-10-15 10:45:00|1553.7|1550.7|1553.8|1550.8|1554.7|1551.7|1552.7|1549.7|58
1760525400000|2025-10-15 10:50:00|1553.7|1550.7|1553.8|1550.8|1554.7|1551.7|1553.7|1550.7|95
1760525700000|2025-10-15 10:55:00|1553.7|1550.7|1553.8|1550.8|1554.8|1551.8|1553.7|1550.7|81
1760526000000|2025-10-15 11:00:00|1553.7|1550.7|1552.8|1549.8|1553.7|1550.7|1552.7|1549.7|35
1760526300000|2025-10-15 11:05:00|1552.7|1549.7|1554.8|1551.8|1555.7|1552.7|1552.7|1549.7|136
1760526600000|2025-10-15 11:10:00|1554.7|1551.7|1552.7|1549.7|1554.7|1551.7|1552.7|1549.7|55
1760526900000|2025-10-15 11:15:00|1551.8|1548.8|1552.7|1549.7|1552.7|1549.7|1551.7|1548.7|162
1760527200000|2025-10-15 11:20:00|1552.8|1549.8|1555.7|1552.7|1556.8|1553.8|1552.7|1549.7|202
1760527500000|2025-10-15 11:25:00|1555.8|1552.8|1555.7|1552.7|1555.8|1552.8|1554.8|1551.8|79
1760527800000|2025-10-15 11:30:00|1555.8|1552.8|1556.8|1553.8|1556.8|1553.8|1555.8|1552.8|59
1760528100000|2025-10-15 11:35:00|1556.7|1553.7|1556.7|1553.7|1557.7|1554.7|1556.7|1553.7|57
1760528400000|2025-10-15 11:40:00|1555.8|1552.8|1554.7|1551.7|1555.8|1552.8|1553.8|1550.8|62
1760528700000|2025-10-15 11:45:00|1554.3|1551.3|1552.3|1549.3|1554.3|1551.3|1550.8|1547.8|175
1760529000000|2025-10-15 11:50:00|1552.7|1549.7|1552.8|1549.8|1552.8|1549.8|1551.8|1548.8|76
1760529300000|2025-10-15 11:55:00|1552.7|1549.7|1553.7|1550.7|1553.7|1550.7|1552.7|1549.7|87
1760529600000|2025-10-15 12:00:00|1552.8|1549.8|1555.7|1552.7|1556.7|1553.7|1548.7|1545.7|507
1760529900000|2025-10-15 12:05:00|1554.7|1551.7|1559.6|1556.6|1560.6|1557.6|1554.7|1551.7|425
1760530200000|2025-10-15 12:10:00|1559.1|1556.1|1555.6|1552.6|1559.1|1556.1|1555.6|1552.6|383
1760530500000|2025-10-15 12:15:00|1555.7|1552.7|1561.6|1558.6|1561.6|1558.6|1555.6|1552.6|397
1760530800000|2025-10-15 12:20:00|1563.3|1560.3|1563.5|1560.5|1564.6|1561.6|1562.6|1559.6|690
1760531100000|2025-10-15 12:25:00|1563.6|1560.6|1563.6|1560.6|1564.6|1561.6|1563.4|1560.4|194
1760531400000|2025-10-15 12:30:00|1563.5|1560.5|1564.6|1561.6|1564.6|1561.6|1563.4|1560.4|101
1760531700000|2025-10-15 12:35:00|1565.6|1562.6|1564.4|1561.4|1565.6|1562.6|1563.6|1560.6|142
1760532000000|2025-10-15 12:40:00|1564.5|1561.5|1561.7|1558.7|1564.5|1561.5|1560.6|1557.6|148
1760532300000|2025-10-15 12:45:00|1562.1|1559.1|1560.7|1557.7|1562.6|1559.6|1560.6|1557.6|72
1760532600000|2025-10-15 12:50:00|1560.6|1557.6|1561.6|1558.6|1561.6|1558.6|1560.6|1557.6|78
1760532900000|2025-10-15 12:55:00|1561.7|1558.7|1561.6|1558.6|1562.6|1559.6|1560.6|1557.6|84
1760533200000|2025-10-15 13:00:00|1562.6|1559.6|1559.6|1556.6|1562.6|1559.6|1558.6|1555.6|189
1760533500000|2025-10-15 13:05:00|1560.6|1557.6|1559.6|1556.6|1560.6|1557.6|1559.6|1556.6|51
1760533800000|2025-10-15 13:10:00|1560.6|1557.6|1561.6|1558.6|1561.6|1558.6|1560.6|1557.6|110
1760534100000|2025-10-15 13:15:00|1561.5|1558.5|1560.6|1557.6|1561.6|1558.6|1560.6|1557.6|118
1760534400000|2025-10-15 13:20:00|1560.4|1557.4|1560.6|1557.6|1562.5|1559.5|1559.6|1556.6|373
1760534700000|2025-10-15 13:25:00|1559.7|1556.7|1559.6|1556.6|1559.7|1556.7|1558.6|1555.6|92
1760535000000|2025-10-15 13:30:00|1558.7|1555.7|1557.6|1554.6|1559.6|1556.6|1556.6|1553.6|273
1760535300000|2025-10-15 13:35:00|1556.6|1553.6|1557.6|1554.6|1558.6|1555.6|1555.6|1552.6|250
1760535600000|2025-10-15 13:40:00|1557.7|1554.7|1558.6|1555.6|1561.6|1558.6|1557.6|1554.6|415
1760535900000|2025-10-15 13:45:00|1558.7|1555.7|1557.6|1554.6|1559.5|1556.5|1556.6|1553.6|255
1760536200000|2025-10-15 13:50:00|1557.7|1554.7|1556.6|1553.6|1557.7|1554.7|1556.6|1553.6|117
1760536500000|2025-10-15 13:55:00|1555.7|1552.7|1558.6|1555.6|1558.7|1555.7|1555.7|1552.7|172
1760536800000|2025-10-15 14:00:00|1558.7|1555.7|1554.7|1551.7|1558.7|1555.7|1554.5|1551.5|269
1760537100000|2025-10-15 14:05:00|1554.5|1551.5|1556.7|1553.7|1556.7|1553.7|1553.7|1550.7|230
1760537400000|2025-10-15 14:10:00|1555.7|1552.7|1554.7|1551.7|1555.7|1552.7|1554.1|1551.1|244
1760537700000|2025-10-15 14:15:00|1554.6|1551.6|1554.7|1551.7|1554.7|1551.7|1553.6|1550.6|198
1760538000000|2025-10-15 14:20:00|1554.6|1551.6|1556.7|1553.7|1557.5|1554.5|1554.6|1551.6|333
1760538300000|2025-10-15 14:25:00|1557.6|1554.6|1557.7|1554.7|1558.7|1555.7|1556.7|1553.7|227
1760538600000|2025-10-15 14:30:00|1557.6|1554.6|1557.7|1554.7|1558.5|1555.5|1557.5|1554.5|128
1760538900000|2025-10-15 14:35:00|1558.6|1555.6|1558.7|1555.7|1561.6|1558.6|1558.6|1555.6|273
1760539200000|2025-10-15 14:40:00|1557.7|1554.7|1557.7|1554.7|1558.7|1555.7|1556.7|1553.7|327
1760539500000|2025-10-15 14:45:00|1557.8|1554.8|1561.7|1558.7|1561.7|1558.7|1557.8|1554.8|281
1760539800000|2025-10-15 14:50:00|1561.8|1558.8|1560.8|1557.8|1562.7|1559.7|1560.8|1557.8|170
1760540100000|2025-10-15 14:55:00|1561.7|1558.7|1559.7|1556.7|1561.7|1558.7|1559.7|1556.7|209
1760540400000|2025-10-15 15:00:00|1559.8|1556.8|1558.7|1555.7|1560.7|1557.7|1558.7|1555.7|132
1760540700000|2025-10-15 15:05:00|1558.8|1555.8|1559.7|1556.7|1559.8|1556.8|1558.7|1555.7|392
1760541000000|2025-10-15 15:10:00|1558.8|1555.8|1558.7|1555.7|1558.8|1555.8|1557.8|1554.8|130
1760541300000|2025-10-15 15:15:00|1557.8|1554.8|1557.8|1554.8|1557.8|1554.8|1556.8|1553.8|224
1760541600000|2025-10-15 15:20:00|1561.5|1558.5|1561.6|1558.6|1562.5|1559.5|1560.7|1557.7|222
1760541900000|2025-10-15 15:25:00|1561.7|1558.7|1562.5|1559.5|1563.5|1560.5|1561.7|1558.7|243
1760542200000|2025-10-15 15:30:00|1561.7|1558.7|1561.5|1558.5|1561.7|1558.7|1561.5|1558.5|73
1760542500000|2025-10-15 15:35:00|1560.7|1557.7|1560.7|1557.7|1560.7|1557.7|1559.7|1556.7|131
1760542800000|2025-10-15 15:40:00|1561.5|1558.5|1560.6|1557.6|1561.5|1558.5|1560.6|1557.6|63
1760543100000|2025-10-15 15:45:00|1560.5|1557.5|1560.6|1557.6|1560.6|1557.6|1560.5|1557.5|51
1760543400000|2025-10-15 15:50:00|1560.7|1557.7|1559.5|1556.5|1560.7|1557.7|1559.1|1556.1|228
1760543700000|2025-10-15 15:55:00|1558.6|1555.6|1559.5|1556.5|1559.5|1556.5|1558.5|1555.5|158
1760544000000|2025-10-15 16:00:00|1560.5|1557.5|1559.6|1556.6|1560.5|1557.5|1559.5|1556.5|179
1760544300000|2025-10-15 16:05:00|1559.5|1556.5|1562.5|1559.5|1563.5|1560.5|1559.5|1556.5|323
1760544600000|2025-10-15 16:10:00|1561.6|1558.6|1561.5|1558.5|1561.6|1558.6|1560.6|1557.6|118
1760544900000|2025-10-15 16:15:00|1562.5|1559.5|1561.5|1558.5|1562.5|1559.5|1560.6|1557.6|141
1760545200000|2025-10-15 16:20:00|1560.6|1557.6|1568.5|1565.5|1569.5|1566.5|1560.6|1557.6|419
1760545500000|2025-10-15 16:25:00|1569.4|1566.4|1565.6|1562.6|1569.5|1566.5|1565.6|1562.6|703
1760545800000|2025-10-15 16:30:00|1566.5|1563.5|1565.5|1562.5|1567.5|1564.5|1565.4|1562.4|408
1760546100000|2025-10-15 16:35:00|1565.4|1562.4|1564.5|1561.5|1565.5|1562.5|1563.5|1560.5|311
1760546400000|2025-10-15 16:40:00|1563.5|1560.5|1564.6|1561.6|1564.6|1561.6|1562.6|1559.6|334
1760546700000|2025-10-15 16:45:00|1563.6|1560.6|1564.6|1561.6|1566.6|1563.6|1563.5|1560.5|401
1760547000000|2025-10-15 16:50:00|1565.5|1562.5|1561.6|1558.6|1568.5|1565.5|1561.6|1558.6|2238
1760547300000|2025-10-15 16:55:00|1562.1|1559.1|1562.7|1559.7|1563.8|1560.8|1560.6|1557.6|1064
1760599800000|2025-10-16 07:30:00|1565.4|1562.4|1563.6|1560.6|1568.5|1565.5|1563.6|1560.6|355
1760600100000|2025-10-16 07:35:00|1564.5|1561.5|1564.6|1561.6|1566.4|1563.4|1564.4|1561.4|108
1760600400000|2025-10-16 07:40:00|1564.5|1561.5|1565.5|1562.5|1566.6|1563.6|1564.5|1561.5|50
1760600700000|2025-10-16 07:45:00|1565.6|1562.6|1564.4|1561.4|1569.4|1566.4|1562.6|1559.6|445
1760601000000|2025-10-16 07:50:00|1563.4|1560.4|1563.4|1560.4|1563.5|1560.5|1562.4|1559.4|113
1760601300000|2025-10-16 07:55:00|1564.3|1561.3|1566.3|1563.3|1566.4|1563.4|1564.3|1561.3|104
1760601600000|2025-10-16 08:00:00|1566.4|1563.4|1570.4|1567.4|1570.4|1567.4|1565.4|1562.4|199
1760601900000|2025-10-16 08:05:00|1570.3|1567.3|1569.4|1566.4|1571.3|1568.3|1569.4|1566.4|86
1760602200000|2025-10-16 08:10:00|1569.3|1566.3|1565.4|1562.4|1570.3|1567.3|1565.4|1562.4|210
1760602500000|2025-10-16 08:15:00|1565.5|1562.5|1566.5|1563.5|1566.5|1563.5|1563.5|1560.5|157
1760602800000|2025-10-16 08:20:00|1566.4|1563.4|1568.4|1565.4|1569.3|1566.3|1566.4|1563.4|134
1760603100000|2025-10-16 08:25:00|1567.8|1564.8|1570.3|1567.3|1570.4|1567.4|1566.4|1563.4|226
1760603400000|2025-10-16 08:30:00|1569.4|1566.4|1572.3|1569.3|1572.3|1569.3|1569.3|1566.3|273
1760603700000|2025-10-16 08:35:00|1571.3|1568.3|1572.3|1569.3|1572.3|1569.3|1571.3|1568.3|163
1760604000000|2025-10-16 08:40:00|1571.4|1568.4|1573.3|1570.3|1573.3|1570.3|1571.3|1568.3|99
1760604300000|2025-10-16 08:45:00|1572.8|1569.8|1572.4|1569.4|1574.3|1571.3|1572.4|1569.4|156
1760604600000|2025-10-16 08:50:00|1572.3|1569.3|1569.4|1566.4|1572.3|1569.3|1569.4|1566.4|33
1760604900000|2025-10-16 08:55:00|1568.4|1565.4|1568.4|1565.4|1568.5|1565.5|1567.4|1564.4|122
1760605200000|2025-10-16 09:00:00|1568.3|1565.3|1568.3|1565.3|1568.4|1565.4|1568.3|1565.3|51
1760605500000|2025-10-16 09:05:00|1567.4|1564.4|1568.4|1565.4|1569.3|1566.3|1567.3|1564.3|71
1760605800000|2025-10-16 09:10:00|1568.3|1565.3|1568.3|1565.3|1568.4|1565.4|1568.3|1565.3|39
1760606100000|2025-10-16 09:15:00|1567.8|1564.8|1568.3|1565.3|1568.3|1565.3|1567.8|1564.8|26
1760606400000|2025-10-16 09:20:00|1568.4|1565.4|1568.3|1565.3|1568.4|1565.4|1568.3|1565.3|19
1760606700000|2025-10-16 09:25:00|1568.4|1565.4|1568.3|1565.3|1568.4|1565.4|1568.3|1565.3|10
1760607000000|2025-10-16 09:30:00|1568.4|1565.4|1570.4|1567.4|1570.4|1567.4|1568.4|1565.4|75
1760607300000|2025-10-16 09:35:00|1570.3|1567.3|1570.3|1567.3|1570.4|1567.4|1570.3|1567.3|18
1760607600000|2025-10-16 09:40:00|||||||||19
1760607900000|2025-10-16 09:45:00|1569.4|1566.4|1569.4|1566.4|1569.4|1566.4|1569.3|1566.3|48
1760608200000|2025-10-16 09:50:00|||||||||15
1760608500000|2025-10-16 09:55:00|1569.3|1566.3|1570.3|1567.3|1570.3|1567.3|1569.3|1566.3|198
1760608800000|2025-10-16 10:00:00|1570.4|1567.4|1566.4|1563.4|1570.4|1567.4|1566.3|1563.3|257
1760609100000|2025-10-16 10:05:00|1567.3|1564.3|1567.4|1564.4|1567.4|1564.4|1566.4|1563.4|104
1760609400000|2025-10-16 10:10:00|1567.3|1564.3|1566.9|1563.9|1567.3|1564.3|1566.4|1563.4|98
1760609700000|2025-10-16 10:15:00|1566.5|1563.5|1566.4|1563.4|1567.3|1564.3|1566.3|1563.3|122
1760610000000|2025-10-16 10:20:00|1566.3|1563.3|1566.4|1563.4|1566.4|1563.4|1565.4|1562.4|107
1760610300000|2025-10-16 10:25:00|1566.3|1563.3|1565.4|1562.4|1566.4|1563.4|1565.4|1562.4|113
1760610600000|2025-10-16 10:30:00|1565.8|1562.8|1568.4|1565.4|1568.4|1565.4|1565.4|1562.4|118
1760610900000|2025-10-16 10:35:00|1568.3|1565.3|1567.8|1564.8|1568.3|1565.3|1567.4|1564.4|62
1760611200000|2025-10-16 10:40:00|1567.4|1564.4|1567.4|1564.4|1568.3|1565.3|1567.4|1564.4|59
1760611500000|2025-10-16 10:45:00|1566.4|1563.4|1567.8|1564.8|1568.3|1565.3|1566.4|1563.4|70
1760611800000|2025-10-16 10:50:00|1567.9|1564.9|1568.3|1565.3|1569.4|1566.4|1567.9|1564.9|74
1760612100000|2025-10-16 10:55:00|1568.4|1565.4|1567.3|1564.3|1569.4|1566.4|1566.8|1563.8|295
1760612400000|2025-10-16 11:00:00|1566.4|1563.4|1567.3|1564.3|1569.2|1566.2|1566.2|1563.2|121
1760612700000|2025-10-16 11:05:00|1567.2|1564.2|1567.4|1564.4|1568.2|1565.2|1566.2|1563.2|22
1760613000000|2025-10-16 11:10:00|1567.3|1564.3|1566.4|1563.4|1568.2|1565.2|1566.4|1563.4|53
1760613300000|2025-10-16 11:15:00|1568.2|1565.2|1567.3|1564.3|1568.2|1565.2|1567.2|1564.2|126
1760613600000|2025-10-16 11:20:00|1567.2|1564.2|1568.2|1565.2|1568.2|1565.2|1567.2|1564.2|9
1760613900000|2025-10-16 11:25:00|1568.3|1565.3|1569.4|1566.4|1569.4|1566.4|1568.2|1565.2|35
1760614200000|2025-10-16 11:30:00|1569.2|1566.2|1569.3|1566.3|1571.3|1568.3|1569.2|1566.2|212
1760614500000|2025-10-16 11:35:00|1569.4|1566.4|1569.2|1566.2|1569.4|1566.4|1569.2|1566.2|29
1760614800000|2025-10-16 11:40:00|1568.3|1565.3|1570.3|1567.3|1571.2|1568.2|1568.3|1565.3|80
1760615100000|2025-10-16 11:45:00|1571.2|1568.2|1570.2|1567.2|1571.2|1568.2|1568.3|1565.3|133
1760615400000|2025-10-16 11:50:00|1570.4|1567.4|1571.2|1568.2|1572.2|1569.2|1570.4|1567.4|86
1760615700000|2025-10-16 11:55:00|1571.3|1568.3|1570.2|1567.2|1571.3|1568.3|1570.2|1567.2|43
1760616000000|2025-10-16 12:00:00|1570.3|1567.3|1572.7|1569.7|1573.4|1570.4|1570.2|1567.2|281
1760616300000|2025-10-16 12:05:00|1572.8|1569.8|1570.2|1567.2|1573.2|1570.2|1570.2|1567.2|105
1760616600000|2025-10-16 12:10:00|1569.2|1566.2|1569.3|1566.3|1572.2|1569.2|1568.4|1565.4|385
1760616900000|2025-10-16 12:15:00|1569.4|1566.4|1570.8|1567.8|1570.8|1567.8|1569.4|1566.4|191
1760617200000|2025-10-16 12:20:00|1570.4|1567.4|1571.4|1568.4|1572.2|1569.2|1570.4|1567.4|196
1760617500000|2025-10-16 12:25:00|1572.2|1569.2|1574.3|1571.3|1576.2|1573.2|1572.2|1569.2|281
1760617800000|2025-10-16 12:30:00|1574.4|1571.4|1579.1|1576.1|1579.1|1576.1|1573.2|1570.2|197
1760618100000|2025-10-16 12:35:00|1580.1|1577.1|1578.2|1575.2|1581.2|1578.2|1577.2|1574.2|469
1760618400000|2025-10-16 12:40:00|1578.7|1575.7|1576.7|1573.7|1580.2|1577.2|1576.2|1573.2|270
1760618700000|2025-10-16 12:45:00|1576.2|1573.2|1577.2|1574.2|1578.2|1575.2|1576.2|1573.2|129
1760619000000|2025-10-16 12:50:00|1578.2|1575.2|1578.2|1575.2|1580.1|1577.1|1578.2|1575.2|90
1760619300000|2025-10-16 12:55:00|1579.1|1576.1|1579.2|1576.2|1579.2|1576.2|1577.3|1574.3|186
1760619600000|2025-10-16 13:00:00|1579.7|1576.7|1579.1|1576.1|1580.1|1577.1|1579.1|1576.1|118
1760619900000|2025-10-16 13:05:00|1579.2|1576.2|1579.2|1576.2|1580.1|1577.1|1578.2|1575.2|65
1760620200000|2025-10-16 13:10:00|1578.6|1575.6|1576.2|1573.2|1578.6|1575.6|1576.2|1573.2|182
1760620500000|2025-10-16 13:15:00|1577.1|1574.1|1580|1577|1580|1577|1576.2|1573.2|382
1760620800000|2025-10-16 13:20:00|1579.1|1576.1|1579.5|1576.5|1581|1578|1579.1|1576.1|306
1760621100000|2025-10-16 13:25:00|1579.1|1576.1|1578.5|1575.5|1581|1578|1578.5|1575.5|317
1760621400000|2025-10-16 13:30:00|1578.1|1575.1|1578.9|1575.9|1578.9|1575.9|1578|1575|181
1760621700000|2025-10-16 13:35:00|1579|1576|1577.9|1574.9|1579.1|1576.1|1577.1|1574.1|304
1760622000000|2025-10-16 13:40:00|1577.1|1574.1|1578.9|1575.9|1578.9|1575.9|1577.1|1574.1|68
1760622300000|2025-10-16 13:45:00|1579|1576|1579.9|1576.9|1579.9|1576.9|1578.1|1575.1|437
1760622600000|2025-10-16 13:50:00|1580.1|1577.1|1581.1|1578.1|1581.5|1578.5|1579.9|1576.9|234
1760622900000|2025-10-16 13:55:00|1581|1578|1578.9|1575.9|1581.1|1578.1|1578.9|1575.9|163
1760623200000|2025-10-16 14:00:00|1579|1576|1567.3|1564.3|1579.1|1576.1|1566.9|1563.9|2241
1760623500000|2025-10-16 14:05:00|1567.5|1564.5|1564.3|1561.3|1568.3|1565.3|1562.4|1559.4|1164
1760623800000|2025-10-16 14:10:00|1564.2|1561.2|1564.3|1561.3|1565.3|1562.3|1563.3|1560.3|135
1760624100000|2025-10-16 14:15:00|1564.2|1561.2|1555.9|1552.9|1564.3|1561.3|1553.5|1550.5|2337
1760624400000|2025-10-16 14:20:00|1556.3|1553.3|1563.3|1560.3|1563.3|1560.3|1555.9|1552.9|419
1760624700000|2025-10-16 14:25:00|1563.8|1560.8|1564.2|1561.2|1564.3|1561.3|1562.3|1559.3|215
1760625000000|2025-10-16 14:30:00|1564.3|1561.3|1563.3|1560.3|1565.2|1562.2|1563.3|1560.3|305
1760625300000|2025-10-16 14:35:00|1564.3|1561.3|1566.2|1563.2|1567.2|1564.2|1564.3|1561.3|826
1760625600000|2025-10-16 14:40:00|1567.1|1564.1|1567.1|1564.1|1568.2|1565.2|1566.2|1563.2|88
1760625900000|2025-10-16 14:45:00|1567.2|1564.2|1568.1|1565.1|1569.1|1566.1|1567.1|1564.1|129
1760626200000|2025-10-16 14:50:00|1568.2|1565.2|1568.2|1565.2|1569.1|1566.1|1568.1|1565.1|93
1760626500000|2025-10-16 14:55:00|1568.1|1565.1|1569.1|1566.1|1569.1|1566.1|1566.2|1563.2|357
1760626800000|2025-10-16 15:00:00|1569.9|1566.9|1568.1|1565.1|1570.1|1567.1|1568.1|1565.1|381
1760627100000|2025-10-16 15:05:00|1568.2|1565.2|1570.1|1567.1|1571.1|1568.1|1568.2|1565.2|274
1760627400000|2025-10-16 15:10:00|1570.6|1567.6|1569.2|1566.2|1571.1|1568.1|1569.2|1566.2|146
1760627700000|2025-10-16 15:15:00|1569.1|1566.1|1569.2|1566.2|1569.2|1566.2|1569.1|1566.1|130
1760628000000|2025-10-16 15:20:00|1570.1|1567.1|1569.2|1566.2|1570.1|1567.1|1569.2|1566.2|80
1760628300000|2025-10-16 15:25:00|1569.6|1566.6|1572.2|1569.2|1572.2|1569.2|1569.2|1566.2|111
1760628600000|2025-10-16 15:30:00|1572.1|1569.1|1571.1|1568.1|1572.1|1569.1|1571|1568|166
1760628900000|2025-10-16 15:35:00|1571|1568|1569.2|1566.2|1571.2|1568.2|1569.2|1566.2|96
1760629200000|2025-10-16 15:40:00|1569.6|1566.6|1569.2|1566.2|1570.2|1567.2|1569.2|1566.2|138
1760629500000|2025-10-16 15:45:00|1568.2|1565.2|1568.2|1565.2|1568.2|1565.2|1567.2|1564.2|321
1760629800000|2025-10-16 15:50:00|1569|1566|1568.2|1565.2|1569.2|1566.2|1568.2|1565.2|117
1760630100000|2025-10-16 15:55:00|1567.2|1564.2|1568.1|1565.1|1568.2|1565.2|1567.2|1564.2|59
1760630400000|2025-10-16 16:00:00|1568.2|1565.2|1569.2|1566.2|1569.2|1566.2|1568.1|1565.1|126
1760630700000|2025-10-16 16:05:00|1568.2|1565.2|1569.2|1566.2|1569.2|1566.2|1568.2|1565.2|82
1760631000000|2025-10-16 16:10:00|1570|1567|1569.2|1566.2|1570.2|1567.2|1569.2|1566.2|222
1760631300000|2025-10-16 16:15:00|1569|1566|1567.2|1564.2|1569.2|1566.2|1567.2|1564.2|95
1760631600000|2025-10-16 16:20:00|1568|1565|1568.2|1565.2|1568.2|1565.2|1567.2|1564.2|182
1760631900000|2025-10-16 16:25:00|1568.6|1565.6|1572.1|1569.1|1572.6|1569.6|1568.2|1565.2|255
1760632200000|2025-10-16 16:30:00|1572.2|1569.2|1573.2|1570.2|1573.2|1570.2|1570.2|1567.2|277
1760632500000|2025-10-16 16:35:00|1572.3|1569.3|1572.3|1569.3|1574.2|1571.2|1571.3|1568.3|377
1760632800000|2025-10-16 16:40:00|1573.2|1570.2|1572.2|1569.2|1573.3|1570.3|1570.3|1567.3|317
1760633100000|2025-10-16 16:45:00|1573.2|1570.2|1575.2|1572.2|1575.2|1572.2|1571.2|1568.2|312
1760633400000|2025-10-16 16:50:00|1576|1573|1574.9|1571.9|1577.2|1574.2|1573.2|1570.2|2337
1760633700000|2025-10-16 16:55:00|1575.8|1572.8|1578.8|1575.8|1578.9|1575.9|1575.8|1572.8|1078
1760634000000|2025-10-16 17:00:00|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|0
1760686200000|2025-10-17 07:30:00|1580.6|1577.6|1572.1|1569.1|1580.6|1577.6|1571.7|1568.7|410
1760686500000|2025-10-17 07:35:00|1572.5|1569.5|1570.7|1567.7|1573.1|1570.1|1568.2|1565.2|264
1760686800000|2025-10-17 07:40:00|1570.6|1567.6|1569.6|1566.6|1570.6|1567.6|1568.6|1565.6|33
1760687100000|2025-10-17 07:45:00|1568.5|1565.5|1568.8|1565.8|1572.1|1569.1|1568.1|1565.1|126
1760687400000|2025-10-17 07:50:00|1568.7|1565.7|1565.8|1562.8|1569.7|1566.7|1565.8|1562.8|118
1760687700000|2025-10-17 07:55:00|1564.8|1561.8|1565.7|1562.7|1565.8|1562.8|1564.8|1561.8|76
1760688000000|2025-10-17 08:00:00|1565.8|1562.8|1563.8|1560.8|1565.8|1562.8|1562.8|1559.8|120
1760688300000|2025-10-17 08:05:00|1562.8|1559.8|1560.9|1557.9|1562.8|1559.8|1560.4|1557.4|270
1760688600000|2025-10-17 08:10:00|1561.4|1558.4|1561.8|1558.8|1561.9|1558.9|1561.4|1558.4|50
1760688900000|2025-10-17 08:15:00|1561.9|1558.9|1562.9|1559.9|1562.9|1559.9|1561.9|1558.9|56
1760689200000|2025-10-17 08:20:00|1561.9|1558.9|1563.4|1560.4|1563.4|1560.4|1561.9|1558.9|53
1760689500000|2025-10-17 08:25:00|1563.9|1560.9|1563.9|1560.9|1563.9|1560.9|1563.8|1560.8|11
1760689800000|2025-10-17 08:30:00|1563.8|1560.8|1563.4|1560.4|1563.9|1560.9|1561.9|1558.9|34
1760690100000|2025-10-17 08:35:00|1563.9|1560.9|1562.9|1559.9|1563.9|1560.9|1562.9|1559.9|24
1760690400000|2025-10-17 08:40:00|1563.1|1560.1|1564.9|1561.9|1565.9|1562.9|1563.1|1560.1|59
1760690700000|2025-10-17 08:45:00|1563.9|1560.9|1565.9|1562.9|1566.8|1563.8|1563.9|1560.9|99
1760691000000|2025-10-17 08:50:00|1565.8|1562.8|1565.9|1562.9|1565.9|1562.9|1564.8|1561.8|40
1760691300000|2025-10-17 08:55:00|1565.8|1562.8|1567.8|1564.8|1567.9|1564.9|1565.8|1562.8|104
1760691600000|2025-10-17 09:00:00|1567.9|1564.9|1572.8|1569.8|1572.8|1569.8|1567.9|1564.9|110
1760691900000|2025-10-17 09:05:00|1572.9|1569.9|1568|1565|1572.9|1569.9|1566|1563|171
1760692200000|2025-10-17 09:10:00|1567.9|1564.9|1568.9|1565.9|1569.1|1566.1|1567.9|1564.9|32
1760692500000|2025-10-17 09:15:00|1569.1|1566.1|1566.5|1563.5|1569.1|1566.1|1566.5|1563.5|56
1760692800000|2025-10-17 09:20:00|1567|1564|1566.1|1563.1|1567|1564|1566|1563|23
1760693100000|2025-10-17 09:25:00|1566|1563|1566.9|1563.9|1567.1|1564.1|1566|1563|15
1760693400000|2025-10-17 09:30:00|1567|1564|1567.5|1564.5|1568.1|1565.1|1566.9|1563.9|48
1760693700000|2025-10-17 09:35:00|1567.1|1564.1|1570.1|1567.1|1570.1|1567.1|1567.1|1564.1|97
1760694000000|2025-10-17 09:40:00|1570.9|1567.9|1570|1567|1570.9|1567.9|1569.9|1566.9|40
1760694300000|2025-10-17 09:45:00|1568.9|1565.9|1570|1567|1570.9|1567.9|1568|1565|127
1760694600000|2025-10-17 09:50:00|1570.1|1567.1|1567.5|1564.5|1570.1|1567.1|1567.1|1564.1|55
1760694900000|2025-10-17 09:55:00|1568|1565|1567.1|1564.1|1568.1|1565.1|1567.1|1564.1|29
1760695200000|2025-10-17 10:00:00|1568|1565|1570|1567|1570.1|1567.1|1567.1|1564.1|79
1760695500000|2025-10-17 10:05:00|1569|1566|1570|1567|1571|1568|1569|1566|66
1760695800000|2025-10-17 10:10:00|1570.5|1567.5|1571|1568|1572|1569|1570|1567|72
1760696100000|2025-10-17 10:15:00|1571.9|1568.9|1569|1566|1572|1569|1569|1566|59
1760696400000|2025-10-17 10:20:00|1569.9|1566.9|1570|1567|1570|1567|1569.9|1566.9|54
1760696700000|2025-10-17 10:25:00|1569.9|1566.9|1569.5|1566.5|1570|1567|1568.9|1565.9|87
1760697000000|2025-10-17 10:30:00|1569.9|1566.9|1568|1565|1569.9|1566.9|1568|1565|85
1760697300000|2025-10-17 10:35:00|||||||||11
1760697600000|2025-10-17 10:40:00|1568.5|1565.5|1568|1565|1569|1566|1564|1561|132
1760697900000|2025-10-17 10:45:00|1567|1564|1567|1564|1568|1565|1567|1564|42
1760698200000|2025-10-17 10:50:00|1566.9|1563.9|1566|1563|1567|1564|1565|1562|58
1760698500000|2025-10-17 10:55:00|1565.9|1562.9|1566|1563|1566|1563|1565.9|1562.9|22
1760698800000|2025-10-17 11:00:00|1565.2|1562.2|1566|1563|1567|1564|1564.9|1561.9|86
1760699100000|2025-10-17 11:05:00|1566.5|1563.5|1567|1564|1567|1564|1566|1563|47
1760699400000|2025-10-17 11:10:00|1568.8|1565.8|1569|1566|1569|1566|1567|1564|140
1760699700000|2025-10-17 11:15:00|1570|1567|1569|1566|1570|1567|1569|1566|107
1760700000000|2025-10-17 11:20:00|1568.2|1565.2|1567|1564|1568.2|1565.2|1566|1563|57
1760700300000|2025-10-17 11:25:00|1568|1565|1570|1567|1570|1567|1568|1565|20
1760700600000|2025-10-17 11:30:00|1571|1568|1572|1569|1572|1569|1571|1568|56
1760700900000|2025-10-17 11:35:00|1572.5|1569.5|1577|1574|1577|1574|1572.5|1569.5|227
1760701200000|2025-10-17 11:40:00|1576.9|1573.9|1576|1573|1577|1574|1575|1572|59
1760701500000|2025-10-17 11:45:00|1577|1574|1576|1573|1577|1574|1575|1572|44
1760701800000|2025-10-17 11:50:00|||||||||21
1760702100000|2025-10-17 11:55:00|1577|1574|1577|1574|1578|1575|1576.2|1573.2|509
1760702400000|2025-10-17 12:00:00|1576.7|1573.7|1577|1574|1577.9|1574.9|1573.6|1570.6|149
1760702700000|2025-10-17 12:05:00|1577.9|1574.9|1574|1571|1577.9|1574.9|1574|1571|200
1760703000000|2025-10-17 12:10:00|1573.1|1570.1|1576|1573|1577.9|1574.9|1572|1569|289
1760703300000|2025-10-17 12:15:00|1575.2|1572.2|1578|1575|1578|1575|1575.2|1572.2|233
1760703600000|2025-10-17 12:20:00|1577.9|1574.9|1577|1574|1578|1575|1576|1573|166
1760703900000|2025-10-17 12:25:00|1576|1573|1574.2|1571.2|1577|1574|1574.2|1571.2|239
1760704200000|2025-10-17 12:30:00|1574.6|1571.6|1569.2|1566.2|1575.2|1572.2|1569.1|1566.1|182
1760704500000|2025-10-17 12:35:00|1568.2|1565.2|1569.1|1566.1|1570.1|1567.1|1568.2|1565.2|93
1760704800000|2025-10-17 12:40:00|1569.2|1566.2|1571.1|1568.1|1571.1|1568.1|1568.1|1565.1|145
1760705100000|2025-10-17 12:45:00|1571|1568|1570.1|1567.1|1571.1|1568.1|1570.1|1567.1|80
1760705400000|2025-10-17 12:50:00|1569.1|1566.1|1568.1|1565.1|1570.1|1567.1|1568.1|1565.1|105
1760705700000|2025-10-17 12:55:00|1567.2|1564.2|1569.1|1566.1|1569.1|1566.1|1567.1|1564.1|128
1760706000000|2025-10-17 13:00:00|1570|1567|1570.1|1567.1|1571|1568|1569.1|1566.1|112
1760706300000|2025-10-17 13:05:00|1570|1567|1570.1|1567.1|1570.1|1567.1|1569.1|1566.1|110
1760706600000|2025-10-17 13:10:00|1571|1568|1569.1|1566.1|1571|1568|1569.1|1566.1|172
1760706900000|2025-10-17 13:15:00|1568.1|1565.1|1567|1564|1568.1|1565.1|1567|1564|555
1760707200000|2025-10-17 13:20:00|1567.1|1564.1|1568.9|1565.9|1569|1566|1566.9|1563.9|218
1760707500000|2025-10-17 13:25:00|1569|1566|1566.9|1563.9|1569|1566|1566.4|1563.4|137
1760707800000|2025-10-17 13:30:00|1565.9|1562.9|1567.9|1564.9|1567.9|1564.9|1565.9|1562.9|418
1760708100000|2025-10-17 13:35:00|1566|1563|1561.9|1558.9|1566.9|1563.9|1561.9|1558.9|551
1760708400000|2025-10-17 13:40:00|1562.8|1559.8|1563.9|1560.9|1565.9|1562.9|1562.8|1559.8|326
1760708700000|2025-10-17 13:45:00|1564|1561|1564|1561|1565|1562|1563.9|1560.9|95
1760709000000|2025-10-17 13:50:00|1565|1562|1569|1566|1569|1566|1565|1562|94
1760709300000|2025-10-17 13:55:00|1566.9|1563.9|1564|1561|1567|1564|1564|1561|264
1760709600000|2025-10-17 14:00:00|1563.1|1560.1|1563|1560|1567|1564|1563|1560|270
1760709900000|2025-10-17 14:05:00|1563.9|1560.9|1563.9|1560.9|1566|1563|1563.9|1560.9|321
1760710200000|2025-10-17 14:10:00|1563.5|1560.5|1565|1562|1565|1562|1563.5|1560.5|136
1760710500000|2025-10-17 14:15:00|1565.9|1562.9|1565|1562|1566.9|1563.9|1564|1561|205
1760710800000|2025-10-17 14:20:00|1564|1561|1565|1562|1565|1562|1564|1561|116
1760711100000|2025-10-17 14:25:00|1563.9|1560.9|1563.9|1560.9|1563.9|1560.9|1563|1560|223
1760711400000|2025-10-17 14:30:00|1563.8|1560.8|1564|1561|1565|1562|1563.8|1560.8|78
1760711700000|2025-10-17 14:35:00|1563.9|1560.9|1564|1561|1564|1561|1562|1559|161
1760712000000|2025-10-17 14:40:00|1564.8|1561.8|1565|1562|1565.8|1562.8|1564.8|1561.8|127
1760712300000|2025-10-17 14:45:00|1566|1563|1563|1560|1566|1563|1563|1560|66
1760712600000|2025-10-17 14:50:00|1563.8|1560.8|1555.1|1552.1|1564|1561|1553.6|1550.6|1740
1760712900000|2025-10-17 14:55:00|1555|1552|1555|1552|1555|1552|1553|1550|220
1760713200000|2025-10-17 15:00:00|1554|1551|1555|1552|1555.1|1552.1|1553|1550|315
1760713500000|2025-10-17 15:05:00|1553|1550|1542.9|1539.9|1553|1550|1542.8|1539.8|881
1760713800000|2025-10-17 15:10:00|1543|1540|1548.9|1545.9|1548.9|1545.9|1540|1537|1303
1760714100000|2025-10-17 15:15:00|1548|1545|1547|1544|1549|1546|1547|1544|281
1760714400000|2025-10-17 15:20:00|1547.8|1544.8|1548|1545|1549|1546|1547.8|1544.8|119
1760714700000|2025-10-17 15:25:00|1547.1|1544.1|1547|1544|1548|1545|1546|1543|278
1760715000000|2025-10-17 15:30:00|1546|1543|1547|1544|1549.8|1546.8|1546|1543|227
1760715300000|2025-10-17 15:35:00|1546|1543|1546|1543|1547|1544|1545|1542|486
1760715600000|2025-10-17 15:40:00|1545.1|1542.1|1546.1|1543.1|1546.1|1543.1|1545|1542|154
1760715900000|2025-10-17 15:45:00|1546|1543|1547|1544|1547|1544|1546|1543|185
1760716200000|2025-10-17 15:50:00|1546.1|1543.1|1549|1546|1549|1546|1546.1|1543.1|367
1760716500000|2025-10-17 15:55:00|1549.1|1546.1|1549.1|1546.1|1549.1|1546.1|1549|1546|88
1760716800000|2025-10-17 16:00:00|1549.5|1546.5|1549|1546|1550|1547|1549|1546|117
1760717100000|2025-10-17 16:05:00|1548.1|1545.1|1548|1545|1548.1|1545.1|1548|1545|83
1760717400000|2025-10-17 16:10:00|1547.1|1544.1|1547.1|1544.1|1547.1|1544.1|1547.1|1544.1|251
1760717700000|2025-10-17 16:15:00|1548|1545|1549|1546|1550|1547|1548|1545|136
1760718000000|2025-10-17 16:20:00|1548|1545|1547|1544|1548|1545|1546|1543|108
1760718300000|2025-10-17 16:25:00|1546|1543|1546|1543|1546|1543|1545.1|1542.1|171
1760718600000|2025-10-17 16:30:00|1546.1|1543.1|1548.1|1545.1|1549.1|1546.1|1546|1543|439
1760718900000|2025-10-17 16:35:00|1549|1546|1549|1546|1550|1547|1548.1|1545.1|234
1760719200000|2025-10-17 16:40:00|1548.5|1545.5|1546|1543|1550|1547|1546|1543|491
1760719500000|2025-10-17 16:45:00|1546.1|1543.1|1546|1543|1547|1544|1545.1|1542.1|207
1760719800000|2025-10-17 16:50:00|1546.1|1543.1|1544.1|1541.1|1547|1544|1544|1541|2353
1760720100000|2025-10-17 16:55:00|1544|1541|1547.1|1544.1|1547.1|1544.1|1543.1|1540.1|1129
1760945400000|2025-10-20 07:30:00|1546.6|1543.6|1547.5|1544.5|1549.5|1546.5|1545.3|1542.3|889
1760945700000|2025-10-20 07:35:00|1548.4|1545.4|1552.4|1549.4|1553|1550|1548.4|1545.4|208
1760946000000|2025-10-20 07:40:00|1552.5|1549.5|1553.4|1550.4|1553.5|1550.5|1552.5|1549.5|158
1760946300000|2025-10-20 07:45:00|1553.5|1550.5|1555.5|1552.5|1556.4|1553.4|1553.5|1550.5|191
1760946600000|2025-10-20 07:50:00|1556.4|1553.4|1555.5|1552.5|1557.5|1554.5|1555.4|1552.4|120
1760946900000|2025-10-20 07:55:00|1554.6|1551.6|1555.4|1552.4|1556.4|1553.4|1554.5|1551.5|104
1760947200000|2025-10-20 08:00:00|1555.5|1552.5|1562.2|1559.2|1563.2|1560.2|1555.5|1552.5|426
1760947500000|2025-10-20 08:05:00|1562.4|1559.4|1561.2|1558.2|1563.2|1560.2|1561.2|1558.2|104
1760947800000|2025-10-20 08:10:00|1560.8|1557.8|1560.3|1557.3|1562.3|1559.3|1560.3|1557.3|112
1760948100000|2025-10-20 08:15:00|1560.4|1557.4|1560.2|1557.2|1561.2|1558.2|1559.3|1556.3|121
1760948400000|2025-10-20 08:20:00|1559.4|1556.4|1558.2|1555.2|1559.4|1556.4|1558.2|1555.2|102
1760948700000|2025-10-20 08:25:00|1557.8|1554.8|1557.2|1554.2|1558.2|1555.2|1557.2|1554.2|25
1760949000000|2025-10-20 08:30:00|1557.3|1554.3|1558.2|1555.2|1559.2|1556.2|1557.3|1554.3|38
1760949300000|2025-10-20 08:35:00|1559.1|1556.1|1557.3|1554.3|1559.2|1556.2|1557.3|1554.3|89
1760949600000|2025-10-20 08:40:00|1557.4|1554.4|1555.4|1552.4|1558.2|1555.2|1555.3|1552.3|147
1760949900000|2025-10-20 08:45:00|1556.2|1553.2|1556.3|1553.3|1557.2|1554.2|1556.2|1553.2|112
1760950200000|2025-10-20 08:50:00|1556.2|1553.2|1557.3|1554.3|1558.2|1555.2|1554.2|1551.2|274
1760950500000|2025-10-20 08:55:00|1557.7|1554.7|1557.3|1554.3|1558.2|1555.2|1556.2|1553.2|73
1760950800000|2025-10-20 09:00:00|1557.2|1554.2|1561.2|1558.2|1561.2|1558.2|1557.2|1554.2|123
1760951100000|2025-10-20 09:05:00|1560.8|1557.8|1560.2|1557.2|1561.2|1558.2|1559.2|1556.2|141
1760951400000|2025-10-20 09:10:00|1560|1557|1560.2|1557.2|1560.8|1557.8|1559.2|1556.2|63
1760951700000|2025-10-20 09:15:00|1560.4|1557.4|1562.2|1559.2|1563.2|1560.2|1560.4|1557.4|262
1760952000000|2025-10-20 09:20:00|1561.2|1558.2|1561.2|1558.2|1561.6|1558.6|1561.2|1558.2|100
1760952300000|2025-10-20 09:25:00|1562|1559|1563|1560|1563.1|1560.1|1562|1559|79
1760952600000|2025-10-20 09:30:00|1563.1|1560.1|1563|1560|1564|1561|1563|1560|29
1760952900000|2025-10-20 09:35:00|1562.2|1559.2|1561.6|1558.6|1562.2|1559.2|1561.1|1558.1|118
1760953200000|2025-10-20 09:40:00|1561.2|1558.2|1559|1556|1561.6|1558.6|1559|1556|27
1760953500000|2025-10-20 09:45:00|1559.1|1556.1|1559.2|1556.2|1561|1558|1558.2|1555.2|105
1760953800000|2025-10-20 09:50:00|1560|1557|1560.1|1557.1|1560.6|1557.6|1560|1557|47
1760954100000|2025-10-20 09:55:00|1560.2|1557.2|1560|1557|1560.2|1557.2|1560|1557|30
1760954400000|2025-10-20 10:00:00|1561|1558|1560|1557|1561|1558|1560|1557|23
1760954700000|2025-10-20 10:05:00|1560.2|1557.2|1562|1559|1562|1559|1560|1557|88
1760955000000|2025-10-20 10:10:00|1561.9|1558.9|1563|1560|1563|1560|1561|1558|102
1760955300000|2025-10-20 10:15:00|1562|1559|1561|1558|1562|1559|1561|1558|164
1760955600000|2025-10-20 10:20:00|1560.2|1557.2|1561|1558|1561.1|1558.1|1559|1556|72
1760955900000|2025-10-20 10:25:00|1560.1|1557.1|1560.1|1557.1|1561|1558|1560|1557|29
1760956200000|2025-10-20 10:30:00|1560|1557|1561.1|1558.1|1562|1559|1559.1|1556.1|117
1760956500000|2025-10-20 10:35:00|1561|1558|1561|1558|1561|1558|1561|1558|22
1760956800000|2025-10-20 10:40:00|||||||||16
1760957100000|2025-10-20 10:45:00|1561.2|1558.2|1562|1559|1564|1561|1561.2|1558.2|76
1760957400000|2025-10-20 10:50:00|1561.9|1558.9|1562|1559|1562|1559|1560|1557|102
1760957700000|2025-10-20 10:55:00|||||||||16
1760958000000|2025-10-20 11:00:00|1561.1|1558.1|1559|1556|1561.1|1558.1|1558.2|1555.2|164
1760958300000|2025-10-20 11:05:00|1559.2|1556.2|1559|1556|1559.2|1556.2|1559|1556|17
1760958600000|2025-10-20 11:10:00|1559.1|1556.1|1560|1557|1560|1557|1559|1556|42
1760958900000|2025-10-20 11:15:00|1559.6|1556.6|1561|1558|1561.2|1558.2|1559.2|1556.2|61
1760959200000|2025-10-20 11:20:00|1561.9|1558.9|1561|1558|1562|1559|1560|1557|43
1760959500000|2025-10-20 11:25:00|1560.2|1557.2|1560|1557|1560.2|1557.2|1560|1557|61
1760959800000|2025-10-20 11:30:00|1560.9|1557.9|1560|1557|1563|1560|1559.1|1556.1|128
1760960100000|2025-10-20 11:35:00|1561|1558|1560|1557|1561|1558|1560|1557|39
1760960400000|2025-10-20 11:40:00|1560.2|1557.2|1559|1556|1560.2|1557.2|1558.6|1555.6|15
1760960700000|2025-10-20 11:45:00|1558.2|1555.2|1559.2|1556.2|1559.2|1556.2|1557.2|1554.2|107
1760961000000|2025-10-20 11:50:00|||||||||20
1760961300000|2025-10-20 11:55:00|1560.2|1557.2|1555.2|1552.2|1560.2|1557.2|1555.2|1552.2|199
1760961600000|2025-10-20 12:00:00|1554.2|1551.2|1553.2|1550.2|1554.2|1551.2|1552.2|1549.2|255
1760961900000|2025-10-20 12:05:00|1554|1551|1556.2|1553.2|1557.2|1554.2|1554|1551|279
1760962200000|2025-10-20 12:10:00|1557.2|1554.2|1557.2|1554.2|1559.1|1556.1|1556.2|1553.2|237
1760962500000|2025-10-20 12:15:00|1556.2|1553.2|1559.2|1556.2|1561.1|1558.1|1556.1|1553.1|328
1760962800000|2025-10-20 12:20:00|1559.1|1556.1|1560|1557|1560.1|1557.1|1558|1555|143
1760963100000|2025-10-20 12:25:00|1559|1556|1556|1553|1560|1557|1554.2|1551.2|342
1760963400000|2025-10-20 12:30:00|1555.2|1552.2|1559|1556|1560|1557|1555|1552|87
1760963700000|2025-10-20 12:35:00|1560|1557|1562|1559|1563|1560|1560|1557|179
1760964000000|2025-10-20 12:40:00|1562.1|1559.1|1561|1558|1562.1|1559.1|1561|1558|123
1760964300000|2025-10-20 12:45:00|1561.1|1558.1|1561|1558|1561.1|1558.1|1561|1558|45
1760964600000|2025-10-20 12:50:00|1562|1559|1563|1560|1563|1560|1562|1559|76
1760964900000|2025-10-20 12:55:00|1565|1562|1564|1561|1565|1562|1563|1560|403
1760965200000|2025-10-20 13:00:00|1565|1562|1560|1557|1565|1562|1560|1557|207
1760965500000|2025-10-20 13:05:00|1559|1556|1560|1557|1560|1557|1559|1556|92
1760965800000|2025-10-20 13:10:00|1561|1558|1561|1558|1561|1558|1561|1558|168
1760966100000|2025-10-20 13:15:00|1560.1|1557.1|1557|1554|1560.1|1557.1|1557|1554|207
1760966400000|2025-10-20 13:20:00|1557.1|1554.1|1557|1554|1557.1|1554.1|1555.1|1552.1|132
1760966700000|2025-10-20 13:25:00|1557.1|1554.1|1561.8|1558.8|1561.8|1558.8|1557|1554|101
1760967000000|2025-10-20 13:30:00|1561.9|1558.9|1563.8|1560.8|1563.8|1560.8|1561.8|1558.8|265
1760967300000|2025-10-20 13:35:00|1563.3|1560.3|1567.8|1564.8|1568.8|1565.8|1562.8|1559.8|536
1760967600000|2025-10-20 13:40:00|1568.8|1565.8|1567.8|1564.8|1570.9|1567.9|1567.8|1564.8|288
1760967900000|2025-10-20 13:45:00|1568|1565|1568|1565|1568.9|1565.9|1566|1563|246
1760968200000|2025-10-20 13:50:00|1567.1|1564.1|1566|1563|1567.1|1564.1|1565.9|1562.9|183
1760968500000|2025-10-20 13:55:00|1566.1|1563.1|1567|1564|1567|1564|1565|1562|211
1760968800000|2025-10-20 14:00:00|1567.1|1564.1|1566|1563|1567.5|1564.5|1566|1563|120
1760969100000|2025-10-20 14:05:00|1565|1562|1566|1563|1566.9|1563.9|1564.6|1561.6|229
1760969400000|2025-10-20 14:10:00|1566.5|1563.5|1566|1563|1567|1564|1565|1562|222
1760969700000|2025-10-20 14:15:00|1565|1562|1565|1562|1565|1562|1565|1562|70
1760970000000|2025-10-20 14:20:00|1564.9|1561.9|1565.9|1562.9|1566|1563|1564.9|1561.9|167
1760970300000|2025-10-20 14:25:00|1566|1563|1567|1564|1567|1564|1566|1563|290
1760970600000|2025-10-20 14:30:00|1566.9|1563.9|1566.8|1563.8|1567|1564|1565|1562|162
1760970900000|2025-10-20 14:35:00|1566|1563|1565|1562|1566|1563|1562|1559|420
1760971200000|2025-10-20 14:40:00|1565.4|1562.4|1566|1563|1567|1564|1565|1562|287
1760971500000|2025-10-20 14:45:00|1567|1564|1566|1563|1567|1564|1566|1563|127
1760971800000|2025-10-20 14:50:00|1565|1562|1566|1563|1566|1563|1565|1562|157
1760972100000|2025-10-20 14:55:00|1567|1564|1567|1564|1567|1564|1567|1564|65
1760972400000|2025-10-20 15:00:00|1568|1565|1570.4|1567.4|1570.8|1567.8|1568|1565|480
1760972700000|2025-10-20 15:05:00|1570|1567|1565|1562|1570.4|1567.4|1565|1562|813
1760973000000|2025-10-20 15:10:00|1565.1|1562.1|1562.8|1559.8|1567|1564|1560.5|1557.5|542
1760973300000|2025-10-20 15:15:00|1562.9|1559.9|1555|1552|1562.9|1559.9|1553.1|1550.1|1060
1760973600000|2025-10-20 15:20:00|1555.1|1552.1|1557|1554|1558|1555|1555|1552|205
1760973900000|2025-10-20 15:25:00|1556.5|1553.5|1558|1555|1559|1556|1556.5|1553.5|178
1760974200000|2025-10-20 15:30:00|1559|1556|1559|1556|1559|1556|1558|1555|343
1760974500000|2025-10-20 15:35:00|1558|1555|1557|1554|1560|1557|1557|1554|684
1760974800000|2025-10-20 15:40:00|1557.1|1554.1|1558|1555|1558|1555|1557.1|1554.1|273
1760975100000|2025-10-20 15:45:00|1557.9|1554.9|1558.9|1555.9|1558.9|1555.9|1557.9|1554.9|84
1760975400000|2025-10-20 15:50:00|1557.9|1554.9|1558.1|1555.1|1560.9|1557.9|1557.1|1554.1|362
1760975700000|2025-10-20 15:55:00|1557.3|1554.3|1559|1556|1559|1556|1557.1|1554.1|124
1760976000000|2025-10-20 16:00:00|1559.1|1556.1|1560.9|1557.9|1560.9|1557.9|1558.9|1555.9|91
1760976300000|2025-10-20 16:05:00|1560|1557|1561|1558|1561|1558|1559|1556|244
1760976600000|2025-10-20 16:10:00|1560.9|1557.9|1560.9|1557.9|1560.9|1557.9|1560.9|1557.9|88
1760976900000|2025-10-20 16:15:00|1559.9|1556.9|1561.9|1558.9|1561.9|1558.9|1559.9|1556.9|67
1760977200000|2025-10-20 16:20:00|||||||||130
1760977500000|2025-10-20 16:25:00|1562|1559|1560.9|1557.9|1562.9|1559.9|1560.9|1557.9|346
1760977800000|2025-10-20 16:30:00|1561|1558|1561.9|1558.9|1561.9|1558.9|1560.9|1557.9|224
1760978100000|2025-10-20 16:35:00|1562.9|1559.9|1561.9|1558.9|1562.9|1559.9|1561.5|1558.5|270
1760978400000|2025-10-20 16:40:00|1560.9|1557.9|1562.8|1559.8|1562.9|1559.9|1560.9|1557.9|282
1760978700000|2025-10-20 16:45:00|1563.4|1560.4|1564.9|1561.9|1564.9|1561.9|1562.8|1559.8|489
1760979000000|2025-10-20 16:50:00|1565.8|1562.8|1564.9|1561.9|1565.9|1562.9|1563.9|1560.9|1860
1760979300000|2025-10-20 16:55:00|1565.9|1562.9|1570.8|1567.8|1570.8|1567.8|1565.8|1562.8|420
1761031800000|2025-10-21 07:30:00|1570.1|1567.1|1568.6|1565.6|1574.6|1571.6|1568.6|1565.6|471
1761032100000|2025-10-21 07:35:00|1569.6|1566.6|1570.6|1567.6|1570.6|1567.6|1569.6|1566.6|47
1761032400000|2025-10-21 07:40:00|1569.6|1566.6|1571.6|1568.6|1571.6|1568.6|1569.6|1566.6|95
1761032700000|2025-10-21 07:45:00|1572.6|1569.6|1570.6|1567.6|1572.6|1569.6|1569.7|1566.7|143
1761033000000|2025-10-21 07:50:00|1570.7|1567.7|1572.6|1569.6|1572.6|1569.6|1570.7|1567.7|22
1761033300000|2025-10-21 07:55:00|1571.6|1568.6|1569.6|1566.6|1571.6|1568.6|1569.6|1566.6|109
1761033600000|2025-10-21 08:00:00|1570.6|1567.6|1571.6|1568.6|1572.5|1569.5|1569.7|1566.7|99
1761033900000|2025-10-21 08:05:00|1572.6|1569.6|1572.6|1569.6|1572.6|1569.6|1572.6|1569.6|16
1761034200000|2025-10-21 08:10:00|||||||||62
1761034500000|2025-10-21 08:15:00|||||||||108
1761034800000|2025-10-21 08:20:00|1571.6|1568.6|1571.6|1568.6|1571.6|1568.6|1571.6|1568.6|77
1761035100000|2025-10-21 08:25:00|1570.7|1567.7|1568.6|1565.6|1570.7|1567.7|1567.7|1564.7|83
1761035400000|2025-10-21 08:30:00|1568.7|1565.7|1570.5|1567.5|1571.5|1568.5|1568.7|1565.7|34
1761035700000|2025-10-21 08:35:00|1570.6|1567.6|1568.5|1565.5|1570.6|1567.6|1568.5|1565.5|33
1761036000000|2025-10-21 08:40:00|1568.6|1565.6|1563.7|1560.7|1568.6|1565.6|1562.9|1559.9|128
1761036300000|2025-10-21 08:45:00|1563.8|1560.8|1563.7|1560.7|1563.8|1560.8|1563.7|1560.7|21
1761036600000|2025-10-21 08:50:00|1563.8|1560.8|1562.9|1559.9|1564.7|1561.7|1562.9|1559.9|74
1761036900000|2025-10-21 08:55:00|1562.7|1559.7|1563.7|1560.7|1563.7|1560.7|1560.9|1557.9|141
1761037200000|2025-10-21 09:00:00|1563.6|1560.6|1560.8|1557.8|1563.6|1560.6|1560.8|1557.8|58
1761037500000|2025-10-21 09:05:00|1561.8|1558.8|1559.7|1556.7|1561.8|1558.8|1559.7|1556.7|49
1761037800000|2025-10-21 09:10:00|1559.8|1556.8|1556.9|1553.9|1559.9|1556.9|1556.9|1553.9|84
1761038100000|2025-10-21 09:15:00|1557.8|1554.8|1559.7|1556.7|1560.3|1557.3|1556.9|1553.9|85
1761038400000|2025-10-21 09:20:00|1559.8|1556.8|1559.7|1556.7|1559.9|1556.9|1559.7|1556.7|20
1761038700000|2025-10-21 09:25:00|1559.9|1556.9|1557.7|1554.7|1559.9|1556.9|1557.7|1554.7|82
1761039000000|2025-10-21 09:30:00|1557.8|1554.8|1558.9|1555.9|1560.7|1557.7|1556.9|1553.9|55
1761039300000|2025-10-21 09:35:00|1558.8|1555.8|1557.8|1554.8|1559.8|1556.8|1556.9|1553.9|107
1761039600000|2025-10-21 09:40:00|1557.9|1554.9|1557.8|1554.8|1557.9|1554.9|1556.9|1553.9|19
1761039900000|2025-10-21 09:45:00|1558.2|1555.2|1561.3|1558.3|1561.7|1558.7|1558.2|1555.2|67
1761040200000|2025-10-21 09:50:00|1561.7|1558.7|1559.8|1556.8|1561.8|1558.8|1559.3|1556.3|43
1761040500000|2025-10-21 09:55:00|1559.9|1556.9|1560.9|1557.9|1560.9|1557.9|1559.9|1556.9|19
1761040800000|2025-10-21 10:00:00|1560.8|1557.8|1560.9|1557.9|1561.7|1558.7|1560.8|1557.8|11
1761041100000|2025-10-21 10:05:00|1560.8|1557.8|1556.9|1553.9|1560.8|1557.8|1556.7|1553.7|61
1761041400000|2025-10-21 10:10:00|1556.7|1553.7|1556.9|1553.9|1557.9|1554.9|1556.7|1553.7|135
1761041700000|2025-10-21 10:15:00|1556.7|1553.7|1557.7|1554.7|1557.8|1554.8|1556.7|1553.7|94
1761042000000|2025-10-21 10:20:00|1557.8|1554.8|1556.8|1553.8|1557.8|1554.8|1555.8|1552.8|87
1761042300000|2025-10-21 10:25:00|1556.4|1553.4|1553.8|1550.8|1556.4|1553.4|1553.8|1550.8|113
1761042600000|2025-10-21 10:30:00|1554.8|1551.8|1555.8|1552.8|1555.8|1552.8|1554.8|1551.8|36
1761042900000|2025-10-21 10:35:00|||||||||7
1761043200000|2025-10-21 10:40:00|1554.8|1551.8|1552.8|1549.8|1554.8|1551.8|1552.8|1549.8|87
1761043500000|2025-10-21 10:45:00|1553.8|1550.8|1555.8|1552.8|1555.8|1552.8|1552.8|1549.8|77
1761043800000|2025-10-21 10:50:00|1554.8|1551.8|1554.8|1551.8|1554.8|1551.8|1553.8|1550.8|32
1761044100000|2025-10-21 10:55:00|1554.3|1551.3|1552.8|1549.8|1554.3|1551.3|1552.8|1549.8|8
1761044400000|2025-10-21 11:00:00|1551.8|1548.8|1552.8|1549.8|1552.8|1549.8|1551.8|1548.8|145
1761044700000|2025-10-21 11:05:00|1551.8|1548.8|1550.8|1547.8|1551.8|1548.8|1550.8|1547.8|62
1761045000000|2025-10-21 11:10:00|1551.8|1548.8|1551.8|1548.8|1551.8|1548.8|1550.8|1547.8|128
1761045300000|2025-10-21 11:15:00|1552.3|1549.3|1551.8|1548.8|1552.3|1549.3|1551.8|1548.8|47
1761045600000|2025-10-21 11:20:00|1550.8|1547.8|1549.8|1546.8|1550.8|1547.8|1549.8|1546.8|75
1761045900000|2025-10-21 11:25:00|1550.7|1547.7|1549.8|1546.8|1550.8|1547.8|1549.8|1546.8|136
1761046200000|2025-10-21 11:30:00|1548.8|1545.8|1551.3|1548.3|1551.3|1548.3|1548.2|1545.2|452
1761046500000|2025-10-21 11:35:00|1551.7|1548.7|1547.8|1544.8|1551.8|1548.8|1547.8|1544.8|94
1761046800000|2025-10-21 11:40:00|1548.7|1545.7|1547.8|1544.8|1548.8|1545.8|1547.8|1544.8|324
1761047100000|2025-10-21 11:45:00|1548.8|1545.8|1547.8|1544.8|1549.7|1546.7|1547.8|1544.8|58
1761047400000|2025-10-21 11:50:00|1548.7|1545.7|1547.8|1544.8|1548.8|1545.8|1547.8|1544.8|79
1761047700000|2025-10-21 11:55:00|1546.8|1543.8|1544.8|1541.8|1546.8|1543.8|1544.7|1541.7|496
1761048000000|2025-10-21 12:00:00|1545.7|1542.7|1545.8|1542.8|1545.8|1542.8|1542.8|1539.8|551
1761048300000|2025-10-21 12:05:00|1544.8|1541.8|1544.8|1541.8|1544.8|1541.8|1544.7|1541.7|101
1761048600000|2025-10-21 12:10:00|1545.7|1542.7|1542.8|1539.8|1545.8|1542.8|1542.8|1539.8|882
1761048900000|2025-10-21 12:15:00|1543.7|1540.7|1541.8|1538.8|1543.7|1540.7|1539.3|1536.3|219
1761049200000|2025-10-21 12:20:00|1540.8|1537.8|1540.8|1537.8|1541.8|1538.8|1540.8|1537.8|141
1761049500000|2025-10-21 12:25:00|1540.7|1537.7|1542.8|1539.8|1542.8|1539.8|1539.8|1536.8|276
1761049800000|2025-10-21 12:30:00|1542.7|1539.7|1542.8|1539.8|1544.8|1541.8|1541.8|1538.8|239
1761050100000|2025-10-21 12:35:00|1541.8|1538.8|1541.8|1538.8|1542.8|1539.8|1540.8|1537.8|126
1761050400000|2025-10-21 12:40:00|1540.8|1537.8|1541.8|1538.8|1541.8|1538.8|1539.8|1536.8|199
1761050700000|2025-10-21 12:45:00|1541.7|1538.7|1541.7|1538.7|1542.8|1539.8|1540.8|1537.8|102
1761051000000|2025-10-21 12:50:00|1541.8|1538.8|1542.8|1539.8|1543.2|1540.2|1541.7|1538.7|102
1761051300000|2025-10-21 12:55:00|1542|1539|1543.8|1540.8|1543.8|1540.8|1542|1539|145
1761051600000|2025-10-21 13:00:00|1544.8|1541.8|1544.8|1541.8|1545.8|1542.8|1544.7|1541.7|361
1761051900000|2025-10-21 13:05:00|1544|1541|1546.8|1543.8|1547.7|1544.7|1542.8|1539.8|343
1761052200000|2025-10-21 13:10:00|1547.6|1544.6|1549.6|1546.6|1551.6|1548.6|1547.2|1544.2|518
1761052500000|2025-10-21 13:15:00|1550.5|1547.5|1553.5|1550.5|1553.5|1550.5|1549.6|1546.6|464
1761052800000|2025-10-21 13:20:00|1552.5|1549.5|1552.5|1549.5|1553.5|1550.5|1552.1|1549.1|134
1761053100000|2025-10-21 13:25:00|1552.6|1549.6|1548.6|1545.6|1552.6|1549.6|1548.6|1545.6|165
1761053400000|2025-10-21 13:30:00|1549.5|1546.5|1549.6|1546.6|1549.6|1546.6|1548.6|1545.6|113
1761053700000|2025-10-21 13:35:00|1548.6|1545.6|1547.6|1544.6|1548.6|1545.6|1546.6|1543.6|95
1761054000000|2025-10-21 13:40:00|1545.6|1542.6|1545.6|1542.6|1545.6|1542.6|1545.6|1542.6|84
1761054300000|2025-10-21 13:45:00|1544.6|1541.6|1542.5|1539.5|1544.6|1541.6|1541.5|1538.5|594
1761054600000|2025-10-21 13:50:00|1543.5|1540.5|1544.6|1541.6|1545.6|1542.6|1543.5|1540.5|235
1761054900000|2025-10-21 13:55:00|1543.7|1540.7|1542.6|1539.6|1543.7|1540.7|1542.6|1539.6|227
1761055200000|2025-10-21 14:00:00|1543.5|1540.5|1539.6|1536.6|1543.6|1540.6|1539.6|1536.6|428
1761055500000|2025-10-21 14:05:00|1539.5|1536.5|1539.8|1536.8|1539.8|1536.8|1537.7|1534.7|998
1761055800000|2025-10-21 14:10:00|1538.8|1535.8|1537.6|1534.6|1538.8|1535.8|1536.8|1533.8|693
1761056100000|2025-10-21 14:15:00|1537.2|1534.2|1533.8|1530.8|1537.6|1534.6|1532.8|1529.8|2128
1761056400000|2025-10-21 14:20:00|1532.8|1529.8|1530.9|1527.9|1532.9|1529.9|1530.8|1527.8|1003
1761056700000|2025-10-21 14:25:00|1530.8|1527.8|1527.1|1524.1|1531|1528|1527.1|1524.1|1134
1761057000000|2025-10-21 14:30:00|1528|1525|1526|1523|1528|1525|1526|1523|944
1761057300000|2025-10-21 14:35:00|1525.1|1522.1|1524|1521|1525.1|1522.1|1524|1521|806
1761057600000|2025-10-21 14:40:00|1524.1|1521.1|1521|1518|1525.1|1522.1|1521|1518|642
1761057900000|2025-10-21 14:45:00|1521.1|1518.1|1511.5|1508.5|1521.1|1518.1|1509.1|1506.1|1792
1761058200000|2025-10-21 14:50:00|1512|1509|1513.1|1510.1|1514.1|1511.1|1511.1|1508.1|579
1761058500000|2025-10-21 14:55:00|1513|1510|1513.1|1510.1|1516|1513|1513|1510|575
1761058800000|2025-10-21 15:00:00|1512.9|1509.9|1509|1506|1513|1510|1504.1|1501.1|1308
1761059100000|2025-10-21 15:05:00|1509.9|1506.9|1514|1511|1515.8|1512.8|1509.9|1506.9|1288
1761059400000|2025-10-21 15:10:00|1513.9|1510.9|1515.9|1512.9|1515.9|1512.9|1512.9|1509.9|585
1761059700000|2025-10-21 15:15:00|1515.5|1512.5|1522.9|1519.9|1523.9|1520.9|1514.9|1511.9|1179
1761060000000|2025-10-21 15:20:00|1521.9|1518.9|1522.9|1519.9|1522.9|1519.9|1521.9|1518.9|369
1761060300000|2025-10-21 15:25:00|1521.9|1518.9|1522.9|1519.9|1522.9|1519.9|1520.9|1517.9|291
1761060600000|2025-10-21 15:30:00|1523.9|1520.9|1520.9|1517.9|1523.9|1520.9|1520.9|1517.9|484
1761060900000|2025-10-21 15:35:00|1521|1518|1522|1519|1522.1|1519.1|1520.1|1517.1|244
1761061200000|2025-10-21 15:40:00|1522.1|1519.1|1523.1|1520.1|1523.1|1520.1|1522.1|1519.1|177
1761061500000|2025-10-21 15:45:00|1522.1|1519.1|1522.1|1519.1|1523|1520|1521.1|1518.1|237
1761061800000|2025-10-21 15:50:00|1522|1519|1521.1|1518.1|1522.1|1519.1|1521.1|1518.1|166
1761062100000|2025-10-21 15:55:00|1521.9|1518.9|1523.1|1520.1|1523.1|1520.1|1521.9|1518.9|143
1761062400000|2025-10-21 16:00:00|||||||||164
1761062700000|2025-10-21 16:05:00|1525.1|1522.1|1526.1|1523.1|1527.1|1524.1|1524.1|1521.1|654
1761063000000|2025-10-21 16:10:00|1525.9|1522.9|1526.1|1523.1|1526.1|1523.1|1525.1|1522.1|188
1761063300000|2025-10-21 16:15:00|1526.9|1523.9|1524.9|1521.9|1526.9|1523.9|1524.9|1521.9|541
1761063600000|2025-10-21 16:20:00|1525.8|1522.8|1524.9|1521.9|1525.9|1522.9|1523.9|1520.9|196
1761063900000|2025-10-21 16:25:00|1523.9|1520.9|1521.9|1518.9|1523.9|1520.9|1521.9|1518.9|280
1761064200000|2025-10-21 16:30:00|1521.1|1518.1|1521.1|1518.1|1521.1|1518.1|1518.9|1515.9|302
1761064500000|2025-10-21 16:35:00|1521|1518|1519.9|1516.9|1521.1|1518.1|1519.9|1516.9|180
1761064800000|2025-10-21 16:40:00|1518.9|1515.9|1516.9|1513.9|1518.9|1515.9|1516.9|1513.9|693
1761065100000|2025-10-21 16:45:00|1515.9|1512.9|1514.9|1511.9|1516.9|1513.9|1514.9|1511.9|441
1761065400000|2025-10-21 16:50:00|1515.9|1512.9|1518.1|1515.1|1521.8|1518.8|1515.1|1512.1|2801
1761065700000|2025-10-21 16:55:00|1518|1515|1517.2|1514.2|1518.1|1515.1|1514.1|1511.1|2005
1761118200000|2025-10-22 07:30:00|1521.1|1518.1|1520|1517|1524|1521|1517.1|1514.1|500
1761118500000|2025-10-22 07:35:00|1520.1|1517.1|1521.1|1518.1|1525|1522|1520.1|1517.1|162
1761118800000|2025-10-22 07:40:00|1522.1|1519.1|1521.1|1518.1|1523.1|1520.1|1521.1|1518.1|106
1761119100000|2025-10-22 07:45:00|1519.1|1516.1|1518.1|1515.1|1520|1517|1516.1|1513.1|304
1761119400000|2025-10-22 07:50:00|1517.1|1514.1|1519|1516|1519.1|1516.1|1516.1|1513.1|722
1761119700000|2025-10-22 07:55:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1518|1515|94
1761120000000|2025-10-22 08:00:00|1518|1515|1520.1|1517.1|1522|1519|1517.6|1514.6|122
1761120300000|2025-10-22 08:05:00|1520|1517|1524|1521|1524.5|1521.5|1520|1517|70
1761120600000|2025-10-22 08:10:00|1523.9|1520.9|1522.1|1519.1|1524.1|1521.1|1521.1|1518.1|61
1761120900000|2025-10-22 08:15:00|1523|1520|1524.1|1521.1|1524.1|1521.1|1522.9|1519.9|49
1761121200000|2025-10-22 08:20:00|1524|1521|1522.1|1519.1|1524|1521|1522.1|1519.1|75
1761121500000|2025-10-22 08:25:00|1522|1519|1523.9|1520.9|1524.9|1521.9|1522|1519|22
1761121800000|2025-10-22 08:30:00|1524|1521|1523.9|1520.9|1524|1521|1523|1520|79
1761122100000|2025-10-22 08:35:00|1523|1520|1523|1520|1523.5|1520.5|1523|1520|16
1761122400000|2025-10-22 08:40:00|1522|1519|1521|1518|1522|1519|1521|1518|26
1761122700000|2025-10-22 08:45:00|1520.5|1517.5|1522|1519|1523|1520|1520.5|1517.5|125
1761123000000|2025-10-22 08:50:00|1523|1520|1523|1520|1523|1520|1523|1520|55
1761123300000|2025-10-22 08:55:00|1523.9|1520.9|1521|1518|1523.9|1520.9|1521|1518|63
1761123600000|2025-10-22 09:00:00|||||||||122
1761123900000|2025-10-22 09:05:00|1520|1517|1520|1517|1522|1519|1520|1517|120
1761124200000|2025-10-22 09:10:00|1520.2|1517.2|1518|1515|1521|1518|1518|1515|158
1761124500000|2025-10-22 09:15:00|1517.1|1514.1|1515|1512|1517.5|1514.5|1515|1512|145
1761124800000|2025-10-22 09:20:00|1514.9|1511.9|1515|1512|1515|1512|1514.9|1511.9|91
1761125100000|2025-10-22 09:25:00|||||||||21
1761125400000|2025-10-22 09:30:00|1516|1513|1516|1513|1516|1513|1516|1513|34
1761125700000|2025-10-22 09:35:00|1517|1514|1517|1514|1518|1515|1517|1514|17
1761126000000|2025-10-22 09:40:00|1518|1515|1523|1520|1523|1520|1518|1515|97
1761126300000|2025-10-22 09:45:00|1523.5|1520.5|1527|1524|1528|1525|1523|1520|178
1761126600000|2025-10-22 09:50:00|1526.9|1523.9|1528.9|1525.9|1529|1526|1526|1523|53
1761126900000|2025-10-22 09:55:00|1529|1526|1529.9|1526.9|1530.9|1527.9|1528.4|1525.4|111
1761127200000|2025-10-22 10:00:00|1531|1528|1530.9|1527.9|1531|1528|1528.9|1525.9|71
1761127500000|2025-10-22 10:05:00|1530.4|1527.4|1530.9|1527.9|1531.9|1528.9|1529.4|1526.4|116
1761127800000|2025-10-22 10:10:00|1531|1528|1533|1530|1533|1530|1530.9|1527.9|87
1761128100000|2025-10-22 10:15:00|1533.9|1530.9|1534.9|1531.9|1536.5|1533.5|1532.9|1529.9|602
1761128400000|2025-10-22 10:20:00|1535.3|1532.3|1525.9|1522.9|1535.3|1532.3|1524.9|1521.9|329
1761128700000|2025-10-22 10:25:00|1525.8|1522.8|1525|1522|1525.8|1522.8|1524.9|1521.9|42
1761129000000|2025-10-22 10:30:00|1525.9|1522.9|1526.9|1523.9|1526.9|1523.9|1524.9|1521.9|55
1761129300000|2025-10-22 10:35:00|1526|1523|1524.9|1521.9|1526|1523|1523.9|1520.9|54
1761129600000|2025-10-22 10:40:00|1525.9|1522.9|1526.9|1523.9|1526.9|1523.9|1525.9|1522.9|71
1761129900000|2025-10-22 10:45:00|1527|1524|1527.8|1524.8|1527.8|1524.8|1526.9|1523.9|58
1761130200000|2025-10-22 10:50:00|1527.9|1524.9|1526.8|1523.8|1527.9|1524.9|1526.8|1523.8|43
1761130500000|2025-10-22 10:55:00|1526.9|1523.9|1527|1524|1529.4|1526.4|1526.9|1523.9|67
1761130800000|2025-10-22 11:00:00|1526.9|1523.9|1523.9|1520.9|1526.9|1523.9|1523.9|1520.9|97
1761131100000|2025-10-22 11:05:00|1523.8|1520.8|1524.8|1521.8|1524.9|1521.9|1522.9|1519.9|33
1761131400000|2025-10-22 11:10:00|1524.9|1521.9|1523.8|1520.8|1525|1522|1523.8|1520.8|36
1761131700000|2025-10-22 11:15:00|1523.9|1520.9|1523.8|1520.8|1523.9|1520.9|1523.8|1520.8|24
1761132000000|2025-10-22 11:20:00|1522.8|1519.8|1522.9|1519.9|1523|1520|1521.8|1518.8|136
1761132300000|2025-10-22 11:25:00|1523|1520|1524.8|1521.8|1525|1522|1523|1520|76
1761132600000|2025-10-22 11:30:00|1524|1521|1521.8|1518.8|1524|1521|1521.8|1518.8|24
1761132900000|2025-10-22 11:35:00|1521.9|1518.9|1527.8|1524.8|1527.8|1524.8|1521.8|1518.8|97
1761133200000|2025-10-22 11:40:00|1526.9|1523.9|1527.8|1524.8|1527.8|1524.8|1523.9|1520.9|260
1761133500000|2025-10-22 11:45:00|1528.8|1525.8|1528.7|1525.7|1528.8|1525.8|1526.8|1523.8|110
1761133800000|2025-10-22 11:50:00|1527.8|1524.8|1528.8|1525.8|1529.7|1526.7|1527.8|1524.8|48
1761134100000|2025-10-22 11:55:00|1529.7|1526.7|1527.7|1524.7|1529.8|1526.8|1527.7|1524.7|223
1761134400000|2025-10-22 12:00:00|1528.6|1525.6|1526.7|1523.7|1528.8|1525.8|1525.7|1522.7|348
1761134700000|2025-10-22 12:05:00|1525.8|1522.8|1526.7|1523.7|1528.7|1525.7|1525.7|1522.7|171
1761135000000|2025-10-22 12:10:00|1526.8|1523.8|1524.8|1521.8|1526.8|1523.8|1523.7|1520.7|237
1761135300000|2025-10-22 12:15:00|1525.7|1522.7|1524.7|1521.7|1527.7|1524.7|1524.7|1521.7|190
1761135600000|2025-10-22 12:20:00|1524.8|1521.8|1528.7|1525.7|1528.7|1525.7|1524.8|1521.8|167
1761135900000|2025-10-22 12:25:00|1527.7|1524.7|1522.7|1519.7|1527.7|1524.7|1522.7|1519.7|189
1761136200000|2025-10-22 12:30:00|1521.8|1518.8|1520.7|1517.7|1521.8|1518.8|1520.7|1517.7|169
1761136500000|2025-10-22 12:35:00|1520.8|1517.8|1518.8|1515.8|1520.8|1517.8|1518.7|1515.7|263
1761136800000|2025-10-22 12:40:00|1519.8|1516.8|1516.7|1513.7|1519.8|1516.8|1516.7|1513.7|220
1761137100000|2025-10-22 12:45:00|1516.8|1513.8|1511.9|1508.9|1516.8|1513.8|1511.8|1508.8|971
1761137400000|2025-10-22 12:50:00|1512|1509|1511.8|1508.8|1512|1509|1510.8|1507.8|216
1761137700000|2025-10-22 12:55:00|1511.9|1508.9|1512.8|1509.8|1512.9|1509.9|1510.8|1507.8|222
1761138000000|2025-10-22 13:00:00|1514.7|1511.7|1511.8|1508.8|1515.8|1512.8|1510.9|1507.9|538
1761138300000|2025-10-22 13:05:00|1512.8|1509.8|1511.8|1508.8|1512.8|1509.8|1511.8|1508.8|133
1761138600000|2025-10-22 13:10:00|1511|1508|1509.8|1506.8|1511|1508|1509.8|1506.8|259
1761138900000|2025-10-22 13:15:00|1509.4|1506.4|1511.8|1508.8|1511.9|1508.9|1507.9|1504.9|297
1761139200000|2025-10-22 13:20:00|1510.8|1507.8|1510.8|1507.8|1510.8|1507.8|1509.8|1506.8|105
1761139500000|2025-10-22 13:25:00|1511.6|1508.6|1513.6|1510.6|1513.8|1510.8|1510.9|1507.9|233
1761139800000|2025-10-22 13:30:00|1513.8|1510.8|1514.6|1511.6|1516.8|1513.8|1513.7|1510.7|390
1761140100000|2025-10-22 13:35:00|1514.7|1511.7|1513.8|1510.8|1514.8|1511.8|1513.7|1510.7|257
1761140400000|2025-10-22 13:40:00|1513.7|1510.7|1512.8|1509.8|1513.7|1510.7|1511.8|1508.8|421
1761140700000|2025-10-22 13:45:00|1512.7|1509.7|1512.8|1509.8|1512.8|1509.8|1512.7|1509.7|139
1761141000000|2025-10-22 13:50:00|1511.8|1508.8|1512.8|1509.8|1514.6|1511.6|1510.8|1507.8|432
1761141300000|2025-10-22 13:55:00|1513.8|1510.8|1512.8|1509.8|1513.8|1510.8|1511.8|1508.8|182
1761141600000|2025-10-22 14:00:00|1513.6|1510.6|1515.8|1512.8|1517.2|1514.2|1513.6|1510.6|340
1761141900000|2025-10-22 14:05:00|1515.7|1512.7|1511.7|1508.7|1515.7|1512.7|1511.7|1508.7|305
1761142200000|2025-10-22 14:10:00|1511.8|1508.8|1514.8|1511.8|1515.8|1512.8|1511.7|1508.7|187
1761142500000|2025-10-22 14:15:00|1515.6|1512.6|1514.7|1511.7|1515.8|1512.8|1513.8|1510.8|210
1761142800000|2025-10-22 14:20:00|1514.8|1511.8|1511.6|1508.6|1514.8|1511.8|1511.6|1508.6|628
1761143100000|2025-10-22 14:25:00|1511.7|1508.7|1511.6|1508.6|1512.6|1509.6|1511.6|1508.6|129
1761143400000|2025-10-22 14:30:00|1511.2|1508.2|1511.6|1508.6|1511.7|1508.7|1510.8|1507.8|175
1761143700000|2025-10-22 14:35:00|1511.7|1508.7|1509.7|1506.7|1511.7|1508.7|1509.6|1506.6|408
1761144000000|2025-10-22 14:40:00|1509.8|1506.8|1508.6|1505.6|1511.6|1508.6|1508.6|1505.6|369
1761144300000|2025-10-22 14:45:00|1507.8|1504.8|1509.6|1506.6|1510.6|1507.6|1507.8|1504.8|221
1761144600000|2025-10-22 14:50:00|1506.6|1503.6|1506.6|1503.6|1507.6|1504.6|1504.8|1501.8|367
1761144900000|2025-10-22 14:55:00|1505.8|1502.8|1505.6|1502.6|1506.6|1503.6|1504.8|1501.8|257
1761145200000|2025-10-22 15:00:00|1504.8|1501.8|1508.6|1505.6|1509.6|1506.6|1504.8|1501.8|496
1761145500000|2025-10-22 15:05:00|1507.6|1504.6|1507.6|1504.6|1507.6|1504.6|1506.6|1503.6|283
1761145800000|2025-10-22 15:10:00|1508.6|1505.6|1505.6|1502.6|1508.6|1505.6|1505.6|1502.6|189
1761146100000|2025-10-22 15:15:00|1505.8|1502.8|1505.6|1502.6|1505.8|1502.8|1504.6|1501.6|225
1761146400000|2025-10-22 15:20:00|1504.8|1501.8|1499.6|1496.6|1504.8|1501.8|1498.8|1495.8|904
1761146700000|2025-10-22 15:25:00|1498.6|1495.6|1497.6|1494.6|1498.6|1495.6|1496.6|1493.6|1273
1761147000000|2025-10-22 15:30:00|1498.6|1495.6|1504.4|1501.4|1505|1502|1498.6|1495.6|549
1761147300000|2025-10-22 15:35:00|1503.5|1500.5|1506.5|1503.5|1507.4|1504.4|1503.5|1500.5|285
1761147600000|2025-10-22 15:40:00|1506.4|1503.4|1509.5|1506.5|1509.5|1506.5|1506.4|1503.4|266
1761147900000|2025-10-22 15:45:00|1509.4|1506.4|1509.4|1506.4|1509.4|1506.4|1508.4|1505.4|95
1761148200000|2025-10-22 15:50:00|1510.4|1507.4|1509.6|1506.6|1510.4|1507.4|1509.4|1506.4|142
1761148500000|2025-10-22 15:55:00|1509.5|1506.5|1508.6|1505.6|1509.6|1506.6|1508.5|1505.5|110
1761148800000|2025-10-22 16:00:00|1508.4|1505.4|1508.6|1505.6|1509.4|1506.4|1508.4|1505.4|94
1761149100000|2025-10-22 16:05:00|1508.4|1505.4|1507.4|1504.4|1508.6|1505.6|1507.4|1504.4|109
1761149400000|2025-10-22 16:10:00|1506.4|1503.4|1505.4|1502.4|1506.4|1503.4|1505.4|1502.4|179
1761149700000|2025-10-22 16:15:00|1505.5|1502.5|1506.4|1503.4|1506.4|1503.4|1505.4|1502.4|222
1761150000000|2025-10-22 16:20:00|1505.4|1502.4|1505.4|1502.4|1505.5|1502.5|1505.4|1502.4|127
1761150300000|2025-10-22 16:25:00|1505.6|1502.6|1506.4|1503.4|1508|1505|1505.6|1502.6|189
1761150600000|2025-10-22 16:30:00|1505.6|1502.6|1503.4|1500.4|1505.6|1502.6|1503.4|1500.4|269
1761150900000|2025-10-22 16:35:00|1503.3|1500.3|1502.4|1499.4|1503.4|1500.4|1502.4|1499.4|262
1761151200000|2025-10-22 16:40:00|1503.4|1500.4|1502.6|1499.6|1503.5|1500.5|1502.4|1499.4|413
1761151500000|2025-10-22 16:45:00|1502.4|1499.4|1502.5|1499.5|1503.5|1500.5|1501.5|1498.5|466
1761151800000|2025-10-22 16:50:00|1502.4|1499.4|1503.4|1500.4|1504.3|1501.3|1500.4|1497.4|2008
1761152100000|2025-10-22 16:55:00|1504.3|1501.3|1505.4|1502.4|1506.4|1503.4|1502.4|1499.4|1105
1761204600000|2025-10-23 07:30:00|1518.8|1515.8|1519.1|1516.1|1519.1|1516.1|1511.2|1508.2|790
1761204900000|2025-10-23 07:35:00|1519|1516|1517.2|1514.2|1519.1|1516.1|1517.1|1514.1|116
1761205200000|2025-10-23 07:40:00|1517.1|1514.1|1516|1513|1517.2|1514.2|1515|1512|59
1761205500000|2025-10-23 07:45:00|1516.1|1513.1|1516.2|1513.2|1516.2|1513.2|1511.1|1508.1|414
1761205800000|2025-10-23 07:50:00|1516.6|1513.6|1524.5|1521.5|1525|1522|1516|1513|103
1761206100000|2025-10-23 07:55:00|1525.1|1522.1|1522|1519|1525.1|1522.1|1522|1519|479
1761206400000|2025-10-23 08:00:00|1521.1|1518.1|1521.1|1518.1|1522.1|1519.1|1519.2|1516.2|174
1761206700000|2025-10-23 08:05:00|1521|1518|1520.1|1517.1|1521.6|1518.6|1520|1517|89
1761207000000|2025-10-23 08:10:00|1520|1517|1521|1518|1521|1518|1518.1|1515.1|227
1761207300000|2025-10-23 08:15:00|1520.1|1517.1|1521.2|1518.2|1523.2|1520.2|1520.1|1517.1|147
1761207600000|2025-10-23 08:20:00|1521.6|1518.6|1520.7|1517.7|1521.6|1518.6|1520.2|1517.2|64
1761207900000|2025-10-23 08:25:00|1520.8|1517.8|1518.2|1515.2|1521.2|1518.2|1518.2|1515.2|113
1761208200000|2025-10-23 08:30:00|1519|1516|1519.1|1516.1|1519.2|1516.2|1517.3|1514.3|168
1761208500000|2025-10-23 08:35:00|1519|1516|1518.2|1515.2|1519|1516|1516.2|1513.2|154
1761208800000|2025-10-23 08:40:00|1517.8|1514.8|1523.1|1520.1|1523.1|1520.1|1517.2|1514.2|173
1761209100000|2025-10-23 08:45:00|1523.2|1520.2|1523.2|1520.2|1524.2|1521.2|1522.1|1519.1|55
1761209400000|2025-10-23 08:50:00|1523.1|1520.1|1523.2|1520.2|1523.2|1520.2|1523.1|1520.1|26
1761209700000|2025-10-23 08:55:00|1523.1|1520.1|1523.1|1520.1|1523.2|1520.2|1523.1|1520.1|11
1761210000000|2025-10-23 09:00:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1523.1|1520.1|41
1761210300000|2025-10-23 09:05:00|1522.2|1519.2|1524.1|1521.1|1525|1522|1522|1519|122
1761210600000|2025-10-23 09:10:00|1524|1521|1523.1|1520.1|1524|1521|1523|1520|47
1761210900000|2025-10-23 09:15:00|1523.2|1520.2|1524|1521|1524.1|1521.1|1523|1520|47
1761211200000|2025-10-23 09:20:00|1524.1|1521.1|1523.1|1520.1|1524.2|1521.2|1522.1|1519.1|46
1761211500000|2025-10-23 09:25:00|1523.2|1520.2|1524|1521|1524|1521|1521.2|1518.2|90
1761211800000|2025-10-23 09:30:00|1524.1|1521.1|1524.2|1521.2|1524.2|1521.2|1524|1521|21
1761212100000|2025-10-23 09:35:00|1525.2|1522.2|1525.2|1522.2|1525.2|1522.2|1524.1|1521.1|96
1761212400000|2025-10-23 09:40:00|1525.1|1522.1|1524.1|1521.1|1525.1|1522.1|1523.1|1520.1|95
1761212700000|2025-10-23 09:45:00|1524.2|1521.2|1524.2|1521.2|1524.6|1521.6|1524.2|1521.2|43
1761213000000|2025-10-23 09:50:00|1525.1|1522.1|1522.2|1519.2|1525.2|1522.2|1522.2|1519.2|69
1761213300000|2025-10-23 09:55:00|1522.6|1519.6|1524|1521|1524.1|1521.1|1522.2|1519.2|44
1761213600000|2025-10-23 10:00:00|1524.1|1521.1|1522.2|1519.2|1524.1|1521.1|1520.1|1517.1|99
1761213900000|2025-10-23 10:05:00|1522.1|1519.1|1522.1|1519.1|1522.2|1519.2|1521|1518|43
1761214200000|2025-10-23 10:10:00|1522|1519|1522|1519|1522.2|1519.2|1521.2|1518.2|34
1761214500000|2025-10-23 10:15:00|1522.1|1519.1|1523|1520|1524|1521|1522|1519|79
1761214800000|2025-10-23 10:20:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1523|1520|122
1761215100000|2025-10-23 10:25:00|1523.1|1520.1|1521.2|1518.2|1523.1|1520.1|1521.2|1518.2|61
1761215400000|2025-10-23 10:30:00|1520.2|1517.2|1520.1|1517.1|1520.2|1517.2|1520.1|1517.1|51
1761215700000|2025-10-23 10:35:00|1520.2|1517.2|1520.6|1517.6|1521.2|1518.2|1519.2|1516.2|292
1761216000000|2025-10-23 10:40:00|1521|1518|1521.2|1518.2|1521.2|1518.2|1518.3|1515.3|364
1761216300000|2025-10-23 10:45:00|1521.1|1518.1|1520.1|1517.1|1521.1|1518.1|1520.1|1517.1|35
1761216600000|2025-10-23 10:50:00|1520.2|1517.2|1520.2|1517.2|1521.2|1518.2|1520.2|1517.2|46
1761216900000|2025-10-23 10:55:00|1520.1|1517.1|1519.1|1516.1|1520.1|1517.1|1519.1|1516.1|19
1761217200000|2025-10-23 11:00:00|1519.2|1516.2|1519.2|1516.2|1520.2|1517.2|1518.6|1515.6|52
1761217500000|2025-10-23 11:05:00|1519.1|1516.1|1519.2|1516.2|1519.2|1516.2|1519.1|1516.1|13
1761217800000|2025-10-23 11:10:00|1520|1517|1520.2|1517.2|1520.2|1517.2|1519.2|1516.2|64
1761218100000|2025-10-23 11:15:00|1520.1|1517.1|1519|1516|1520.1|1517.1|1518.6|1515.6|150
1761218400000|2025-10-23 11:20:00|1518.2|1515.2|1517.1|1514.1|1518.6|1515.6|1517|1514|91
1761218700000|2025-10-23 11:25:00|1517.2|1514.2|1517.2|1514.2|1518.1|1515.1|1517.1|1514.1|52
1761219000000|2025-10-23 11:30:00|1517.1|1514.1|1515.1|1512.1|1517.1|1514.1|1515.1|1512.1|38
1761219300000|2025-10-23 11:35:00|1515|1512|1516|1513|1517.1|1514.1|1515|1512|199
1761219600000|2025-10-23 11:40:00|1516.1|1513.1|1516|1513|1517.6|1514.6|1516|1513|121
1761219900000|2025-10-23 11:45:00|1516.1|1513.1|1516|1513|1517|1514|1515|1512|111
1761220200000|2025-10-23 11:50:00|1517|1514|1516|1513|1518|1515|1514.1|1511.1|162
1761220500000|2025-10-23 11:55:00|1517|1514|1520|1517|1521.5|1518.5|1516.2|1513.2|332
1761220800000|2025-10-23 12:00:00|1520.6|1517.6|1521|1518|1522.1|1519.1|1520.6|1517.6|266
1761221100000|2025-10-23 12:05:00|1520.2|1517.2|1522.1|1519.1|1522.1|1519.1|1519|1516|278
1761221400000|2025-10-23 12:10:00|1522|1519|1520.9|1517.9|1523|1520|1519.2|1516.2|372
1761221700000|2025-10-23 12:15:00|1521|1518|1519|1516|1522|1519|1518.9|1515.9|89
1761222000000|2025-10-23 12:20:00|1518.9|1515.9|1520.8|1517.8|1520.9|1517.9|1517.8|1514.8|342
1761222300000|2025-10-23 12:25:00|1520.4|1517.4|1519.8|1516.8|1520.8|1517.8|1518.9|1515.9|69
1761222600000|2025-10-23 12:30:00|1520.8|1517.8|1518.8|1515.8|1520.8|1517.8|1518.8|1515.8|147
1761222900000|2025-10-23 12:35:00|1517.9|1514.9|1517.8|1514.8|1519|1516|1517.8|1514.8|207
1761223200000|2025-10-23 12:40:00|1517.9|1514.9|1517.8|1514.8|1518.9|1515.9|1517.8|1514.8|131
1761223500000|2025-10-23 12:45:00|1517.9|1514.9|1517.8|1514.8|1517.9|1514.9|1517.8|1514.8|78
1761223800000|2025-10-23 12:50:00|1518.8|1515.8|1518.8|1515.8|1520.8|1517.8|1518.8|1515.8|235
1761224100000|2025-10-23 12:55:00|1517.8|1514.8|1517.8|1514.8|1518.8|1515.8|1516.8|1513.8|164
1761224400000|2025-10-23 13:00:00|1518.6|1515.6|1520.8|1517.8|1520.8|1517.8|1518.6|1515.6|299
1761224700000|2025-10-23 13:05:00|1519.8|1516.8|1518.8|1515.8|1519.8|1516.8|1517.8|1514.8|121
1761225000000|2025-10-23 13:10:00|1517.8|1514.8|1515.9|1512.9|1517.8|1514.8|1515.8|1512.8|173
1761225300000|2025-10-23 13:15:00|1514.9|1511.9|1515.8|1512.8|1517.8|1514.8|1514.9|1511.9|205
1761225600000|2025-10-23 13:20:00|1515.9|1512.9|1514.8|1511.8|1515.9|1512.9|1513.9|1510.9|163
1761225900000|2025-10-23 13:25:00|1514.9|1511.9|1515.8|1512.8|1515.9|1512.9|1514.8|1511.8|103
1761226200000|2025-10-23 13:30:00|1515.9|1512.9|1512.9|1509.9|1515.9|1512.9|1512|1509|353
1761226500000|2025-10-23 13:35:00|1513|1510|1515.8|1512.8|1516.9|1513.9|1512.8|1509.8|196
1761226800000|2025-10-23 13:40:00|1515|1512|1514.8|1511.8|1516|1513|1514|1511|173
1761227100000|2025-10-23 13:45:00|1514.9|1511.9|1515.8|1512.8|1516.8|1513.8|1514.8|1511.8|163
1761227400000|2025-10-23 13:50:00|1516.8|1513.8|1519.8|1516.8|1520.8|1517.8|1516.8|1513.8|172
1761227700000|2025-10-23 13:55:00|1520.8|1517.8|1525.4|1522.4|1525.5|1522.5|1520.8|1517.8|968
1761228000000|2025-10-23 14:00:00|1526.4|1523.4|1530.5|1527.5|1535|1532|1526.4|1523.4|1018
1761228300000|2025-10-23 14:05:00|1530.4|1527.4|1530.4|1527.4|1531.5|1528.5|1529.6|1526.6|288
1761228600000|2025-10-23 14:10:00|1529.6|1526.6|1528.4|1525.4|1529.6|1526.6|1527.6|1524.6|349
1761228900000|2025-10-23 14:15:00|1527.5|1524.5|1526.5|1523.5|1529.4|1526.4|1526.4|1523.4|135
1761229200000|2025-10-23 14:20:00|1526.4|1523.4|1527.5|1524.5|1527.6|1524.6|1526.4|1523.4|204
1761229500000|2025-10-23 14:25:00|1527.4|1524.4|1525.6|1522.6|1527.6|1524.6|1525.6|1522.6|137
1761229800000|2025-10-23 14:30:00|1526.4|1523.4|1522.6|1519.6|1526.5|1523.5|1522.4|1519.4|358
1761230100000|2025-10-23 14:35:00|1523.4|1520.4|1520.6|1517.6|1523.4|1520.4|1519.7|1516.7|202
1761230400000|2025-10-23 14:40:00|1519.7|1516.7|1520.8|1517.8|1522.6|1519.6|1519.6|1516.6|234
1761230700000|2025-10-23 14:45:00|1521.6|1518.6|1518.8|1515.8|1521.7|1518.7|1518.8|1515.8|280
1761231000000|2025-10-23 14:50:00|1517.8|1514.8|1517.9|1514.9|1519.8|1516.8|1517.8|1514.8|234
1761231300000|2025-10-23 14:55:00|1517.8|1514.8|1517.9|1514.9|1518.9|1515.9|1517.8|1514.8|137
1761231600000|2025-10-23 15:00:00|1517.8|1514.8|1519.8|1516.8|1521.6|1518.6|1517.8|1514.8|449
1761231900000|2025-10-23 15:05:00|1519.9|1516.9|1520.8|1517.8|1521.8|1518.8|1519.8|1516.8|202
1761232200000|2025-10-23 15:10:00|1519.8|1516.8|1519.8|1516.8|1519.8|1516.8|1519.8|1516.8|120
1761232500000|2025-10-23 15:15:00|1520.8|1517.8|1520.8|1517.8|1520.8|1517.8|1519.8|1516.8|179
1761232800000|2025-10-23 15:20:00|1519.8|1516.8|1520.8|1517.8|1520.8|1517.8|1519.8|1516.8|109
1761233100000|2025-10-23 15:25:00|1521.8|1518.8|1522.8|1519.8|1522.8|1519.8|1521.8|1518.8|174
1761233400000|2025-10-23 15:30:00|1522.9|1519.9|1522.8|1519.8|1523.8|1520.8|1522.8|1519.8|186
1761233700000|2025-10-23 15:35:00|1523.8|1520.8|1523.8|1520.8|1524.8|1521.8|1523.8|1520.8|142
1761234000000|2025-10-23 15:40:00|1524.6|1521.6|1521.8|1518.8|1524.8|1521.8|1521.8|1518.8|254
1761234300000|2025-10-23 15:45:00|1521.9|1518.9|1521.8|1518.8|1521.9|1518.9|1521.8|1518.8|75
1761234600000|2025-10-23 15:50:00|1521.9|1518.9|1523.8|1520.8|1523.8|1520.8|1521.9|1518.9|157
1761234900000|2025-10-23 15:55:00|1523.9|1520.9|1526.6|1523.6|1527.6|1524.6|1523.9|1520.9|731
1761235200000|2025-10-23 16:00:00|1527.4|1524.4|1528.6|1525.6|1528.6|1525.6|1527.4|1524.4|279
1761235500000|2025-10-23 16:05:00|1527.7|1524.7|1527.6|1524.6|1527.7|1524.7|1527.6|1524.6|139
1761235800000|2025-10-23 16:10:00|1528.6|1525.6|1527.6|1524.6|1528.6|1525.6|1527.6|1524.6|156
1761236100000|2025-10-23 16:15:00|1527.7|1524.7|1527.6|1524.6|1528.6|1525.6|1527.6|1524.6|152
1761236400000|2025-10-23 16:20:00|1527.7|1524.7|1526.6|1523.6|1528.1|1525.1|1526.6|1523.6|296
1761236700000|2025-10-23 16:25:00|1526.7|1523.7|1525.7|1522.7|1527.6|1524.6|1525.7|1522.7|152
1761237000000|2025-10-23 16:30:00|1525.6|1522.6|1524.6|1521.6|1525.6|1522.6|1524.6|1521.6|106
1761237300000|2025-10-23 16:35:00|1524.7|1521.7|1525.7|1522.7|1525.7|1522.7|1522.7|1519.7|294
1761237600000|2025-10-23 16:40:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|107
1761237900000|2025-10-23 16:45:00|1526.4|1523.4|1525.7|1522.7|1527.6|1524.6|1523.7|1520.7|992
1761238200000|2025-10-23 16:50:00|1524.7|1521.7|1519.9|1516.9|1524.7|1521.7|1518.9|1515.9|2450
1761238500000|2025-10-23 16:55:00|1520.7|1517.7|1516.7|1513.7|1520.9|1517.9|1514.9|1511.9|927
1761291000000|2025-10-24 07:30:00|1518.2|1513.2|1509.9|1506.9|1518.2|1514.6|1509.8|1506.8|430
1761291300000|2025-10-24 07:35:00|1510.7|1507.7|1514.6|1511.6|1516.7|1513.7|1510.7|1507.7|219
1761291600000|2025-10-24 07:40:00|1514.7|1511.7|1515.7|1512.7|1515.7|1512.7|1514.7|1511.7|12
1761291900000|2025-10-24 07:45:00|1517.7|1514.7|1513.7|1510.7|1518.7|1515.7|1513.7|1510.7|176
1761292200000|2025-10-24 07:50:00|1512.8|1509.8|1510.3|1507.3|1512.8|1509.8|1509.9|1506.9|228
1761292500000|2025-10-24 07:55:00|1509.9|1506.9|1506.9|1503.9|1509.9|1506.9|1506.9|1503.9|69
1761292800000|2025-10-24 08:00:00|1506.8|1503.8|1505.9|1502.9|1508.8|1505.8|1505.4|1502.4|262
1761293100000|2025-10-24 08:05:00|1505.8|1502.8|1503.9|1500.9|1505.8|1502.8|1503.9|1500.9|66
1761293400000|2025-10-24 08:10:00|1503.8|1500.8|1503.9|1500.9|1504.3|1501.3|1503.8|1500.8|68
1761293700000|2025-10-24 08:15:00|1502.9|1499.9|1504.7|1501.7|1504.7|1501.7|1500.5|1497.5|718
1761294000000|2025-10-24 08:20:00|1504.3|1501.3|1504.9|1501.9|1504.9|1501.9|1503.8|1500.8|53
1761294300000|2025-10-24 08:25:00|1505.3|1502.3|1505.8|1502.8|1505.9|1502.9|1504.9|1501.9|41
1761294600000|2025-10-24 08:30:00|1505.9|1502.9|1506.8|1503.8|1507.7|1504.7|1505.9|1502.9|84
1761294900000|2025-10-24 08:35:00|1506.9|1503.9|1506.7|1503.7|1506.9|1503.9|1506.7|1503.7|15
1761295200000|2025-10-24 08:40:00|1506.8|1503.8|1504.8|1501.8|1506.9|1503.9|1504.8|1501.8|84
1761295500000|2025-10-24 08:45:00|1504.9|1501.9|1504.9|1501.9|1505.3|1502.3|1504.9|1501.9|49
1761295800000|2025-10-24 08:50:00|1504.8|1501.8|1503.9|1500.9|1504.9|1501.9|1503.9|1500.9|99
1761296100000|2025-10-24 08:55:00|1504.9|1501.9|1504.9|1501.9|1505.9|1502.9|1504.9|1501.9|135
1761296400000|2025-10-24 09:00:00|1504.8|1501.8|1504.9|1501.9|1504.9|1501.9|1504.8|1501.8|65
1761296700000|2025-10-24 09:05:00|||||||||9
1761297000000|2025-10-24 09:10:00|||||||||8
1761297300000|2025-10-24 09:15:00|||||||||9
1761297600000|2025-10-24 09:20:00|||||||||14
1761297900000|2025-10-24 09:25:00|||||||||18
1761298200000|2025-10-24 09:30:00|1505.9|1502.9|1504.9|1501.9|1505.9|1502.9|1504.9|1501.9|144
1761298500000|2025-10-24 09:35:00|1503.9|1500.9|1506.9|1503.9|1506.9|1503.9|1503.9|1500.9|108
1761298800000|2025-10-24 09:40:00|||||||||8
1761299100000|2025-10-24 09:45:00|1507.7|1504.7|1506.9|1503.9|1507.9|1504.9|1506.9|1503.9|11
1761299400000|2025-10-24 09:50:00|1507.9|1504.9|1508.9|1505.9|1508.9|1505.9|1507.9|1504.9|60
1761299700000|2025-10-24 09:55:00|1508.8|1505.8|1507.9|1504.9|1508.9|1505.9|1507.9|1504.9|30
1761300000000|2025-10-24 10:00:00|1507|1504|1506.9|1503.9|1507|1504|1506.9|1503.9|92
1761300300000|2025-10-24 10:05:00|1506.8|1503.8|1504.8|1501.8|1506.8|1503.8|1503.9|1500.9|154
1761300600000|2025-10-24 10:10:00|1504.9|1501.9|1504.9|1501.9|1504.9|1501.9|1504.8|1501.8|27
1761300900000|2025-10-24 10:15:00|1504.8|1501.8|1503.9|1500.9|1504.9|1501.9|1503.9|1500.9|108
1761301200000|2025-10-24 10:20:00|1503.8|1500.8|1503.8|1500.8|1503.8|1500.8|1502.8|1499.8|145
1761301500000|2025-10-24 10:25:00|1503.3|1500.3|1502.8|1499.8|1503.8|1500.8|1502.8|1499.8|90
1761301800000|2025-10-24 10:30:00|1503.8|1500.8|1502.8|1499.8|1503.8|1500.8|1502.8|1499.8|25
1761302100000|2025-10-24 10:35:00|1503.8|1500.8|1503.8|1500.8|1503.8|1500.8|1503.8|1500.8|43
1761302400000|2025-10-24 10:40:00|1503|1500|1502.8|1499.8|1503|1500|1501.8|1498.8|137
1761302700000|2025-10-24 10:45:00|1503.7|1500.7|1505.8|1502.8|1506.3|1503.3|1502.8|1499.8|157
1761303000000|2025-10-24 10:50:00|1505.7|1502.7|1501.8|1498.8|1505.7|1502.7|1500.8|1497.8|358
1761303300000|2025-10-24 10:55:00|1501.7|1498.7|1501.7|1498.7|1502.7|1499.7|1501.7|1498.7|144
1761303600000|2025-10-24 11:00:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1500.7|1497.7|79
1761303900000|2025-10-24 11:05:00|1501.6|1498.6|1500.2|1497.2|1501.6|1498.6|1498.8|1495.8|234
1761304200000|2025-10-24 11:10:00|1499.8|1496.8|1498.7|1495.7|1500.7|1497.7|1498.7|1495.7|169
1761304500000|2025-10-24 11:15:00|1499.7|1496.7|1495.8|1492.8|1499.7|1496.7|1495.8|1492.8|373
1761304800000|2025-10-24 11:20:00|1496.2|1493.2|1493.8|1490.8|1496.7|1493.7|1493.7|1490.7|640
1761305100000|2025-10-24 11:25:00|1494.7|1491.7|1493.8|1490.8|1494.7|1491.7|1492.8|1489.8|248
1761305400000|2025-10-24 11:30:00|1493.7|1490.7|1493.6|1490.6|1493.8|1490.8|1492.8|1489.8|133
1761305700000|2025-10-24 11:35:00|1493.7|1490.7|1493.7|1490.7|1493.7|1490.7|1493.7|1490.7|58
1761306000000|2025-10-24 11:40:00|1494.6|1491.6|1492.8|1489.8|1494.6|1491.6|1492.6|1489.6|400
1761306300000|2025-10-24 11:45:00|1492.6|1489.6|1492.7|1489.7|1492.8|1489.8|1492.6|1489.6|69
1761306600000|2025-10-24 11:50:00|1492.6|1489.6|1492.7|1489.7|1492.7|1489.7|1492.6|1489.6|54
1761306900000|2025-10-24 11:55:00|1492.6|1489.6|1493.6|1490.6|1494.6|1491.6|1491|1488|2082
1761307200000|2025-10-24 12:00:00|1493.7|1490.7|1491.7|1488.7|1494.7|1491.7|1491.7|1488.7|697
1761307500000|2025-10-24 12:05:00|1491.8|1488.8|1491.2|1488.2|1492.8|1489.8|1491.2|1488.2|363
1761307800000|2025-10-24 12:10:00|1491.6|1488.6|1491|1488|1491.6|1488.6|1490.6|1487.6|495
1761308100000|2025-10-24 12:15:00|1491.1|1488.1|1493.6|1490.6|1493.6|1490.6|1487.6|1484.6|2035
1761308400000|2025-10-24 12:20:00|1493.5|1490.5|1492.5|1489.5|1495.5|1492.5|1491.6|1488.6|438
1761308700000|2025-10-24 12:25:00|1492.6|1489.6|1494.6|1491.6|1494.6|1491.6|1492.6|1489.6|189
1761309000000|2025-10-24 12:30:00|1494.5|1491.5|1495.5|1492.5|1496.6|1493.6|1494.5|1491.5|330
1761309300000|2025-10-24 12:35:00|1496.5|1493.5|1495.5|1492.5|1496.5|1493.5|1495.5|1492.5|115
1761309600000|2025-10-24 12:40:00|1496.5|1493.5|1495.9|1492.9|1496.5|1493.5|1495.4|1492.4|378
1761309900000|2025-10-24 12:45:00|1496.4|1493.4|1496.6|1493.6|1496.6|1493.6|1495.4|1492.4|401
1761310200000|2025-10-24 12:50:00|1497.4|1494.4|1494.6|1491.6|1497.4|1494.4|1494.6|1491.6|145
1761310500000|2025-10-24 12:55:00|1494.4|1491.4|1494.5|1491.5|1495.4|1492.4|1493.5|1490.5|110
1761310800000|2025-10-24 13:00:00|1494.4|1491.4|1490.7|1487.7|1494.6|1491.6|1490.6|1487.6|239
1761311100000|2025-10-24 13:05:00|1490.8|1487.8|1491.7|1488.7|1491.8|1488.8|1490.6|1487.6|141
1761311400000|2025-10-24 13:10:00|1491.6|1488.6|1489.8|1486.8|1491.8|1488.8|1489.8|1486.8|123
1761311700000|2025-10-24 13:15:00|1489.7|1486.7|1487.8|1484.8|1489.7|1486.7|1487.8|1484.8|102
1761312000000|2025-10-24 13:20:00|1488.8|1485.8|1489.7|1486.7|1489.8|1486.8|1488.8|1485.8|85
1761312300000|2025-10-24 13:25:00|1488.9|1485.9|1489.8|1486.8|1490.8|1487.8|1488.8|1485.8|170
1761312600000|2025-10-24 13:30:00|1488.8|1485.8|1487.8|1484.8|1488.8|1485.8|1487.8|1484.8|124
1761312900000|2025-10-24 13:35:00|1488.7|1485.7|1487.8|1484.8|1488.7|1485.7|1487.8|1484.8|88
1761313200000|2025-10-24 13:40:00|1487.7|1484.7|1486.8|1483.8|1488.2|1485.2|1486.6|1483.6|456
1761313500000|2025-10-24 13:45:00|1486.7|1483.7|1486.7|1483.7|1487.6|1484.6|1485.6|1482.6|156
1761313800000|2025-10-24 13:50:00|1487.6|1484.6|1489.6|1486.6|1489.6|1486.6|1487.6|1484.6|318
1761314100000|2025-10-24 13:55:00|1489.8|1486.8|1490.6|1487.6|1490.6|1487.6|1489.8|1486.8|81
1761314400000|2025-10-24 14:00:00|1489.8|1486.8|1488.8|1485.8|1489.8|1486.8|1488.7|1485.7|105
1761314700000|2025-10-24 14:05:00|1489.6|1486.6|1490.7|1487.7|1490.8|1487.8|1489.6|1486.6|143
1761315000000|2025-10-24 14:10:00|1490.6|1487.6|1490.6|1487.6|1491.6|1488.6|1489.6|1486.6|367
1761315300000|2025-10-24 14:15:00|1489.8|1486.8|1493.6|1490.6|1493.6|1490.6|1489.8|1486.8|336
1761315600000|2025-10-24 14:20:00|1493.7|1490.7|1489.8|1486.8|1493.8|1490.8|1489.8|1486.8|121
1761315900000|2025-10-24 14:25:00|1489.7|1486.7|1489.8|1486.8|1489.8|1486.8|1489.6|1486.6|83
1761316200000|2025-10-24 14:30:00|1489.7|1486.7|1489.8|1486.8|1490.7|1487.7|1489.7|1486.7|51
1761316500000|2025-10-24 14:35:00|1486.9|1483.9|1487.8|1484.8|1487.8|1484.8|1486.8|1483.8|256
1761316800000|2025-10-24 14:40:00|1487|1484|1488|1485|1488|1485|1486.9|1483.9|73
1761317100000|2025-10-24 14:45:00|1487|1484|1488|1485|1488.8|1485.8|1486.9|1483.9|115
1761317400000|2025-10-24 14:50:00|1488.4|1485.4|1489.8|1486.8|1490.8|1487.8|1488.4|1485.4|540
1761317700000|2025-10-24 14:55:00|1490.8|1487.8|1489.7|1486.7|1490.8|1487.8|1489.7|1486.7|53
1761318000000|2025-10-24 15:00:00|1490.6|1487.6|1490.8|1487.8|1491.6|1488.6|1490.6|1487.6|273
1761318300000|2025-10-24 15:05:00|1491.6|1488.6|1491.8|1488.8|1491.8|1488.8|1491.2|1488.2|101
1761318600000|2025-10-24 15:10:00|1491.6|1488.6|1489.8|1486.8|1492.6|1489.6|1489.8|1486.8|308
1761318900000|2025-10-24 15:15:00|1490.6|1487.6|1490.6|1487.6|1490.8|1487.8|1489.8|1486.8|301
1761319200000|2025-10-24 15:20:00|1489.8|1486.8|1490.6|1487.6|1490.6|1487.6|1489.8|1486.8|81
1761319500000|2025-10-24 15:25:00|1489.8|1486.8|1489.8|1486.8|1489.8|1486.8|1489.7|1486.7|83
1761319800000|2025-10-24 15:30:00|1489.7|1486.7|1489.8|1486.8|1489.8|1486.8|1489.7|1486.7|156
1761320100000|2025-10-24 15:35:00|||||||||102
1761320400000|2025-10-24 15:40:00|||||||||55
1761320700000|2025-10-24 15:45:00|1490.8|1487.8|1491.8|1488.8|1491.8|1488.8|1490.8|1487.8|590
1761321000000|2025-10-24 15:50:00|1491.7|1488.7|1490.8|1487.8|1492.8|1489.8|1490.7|1487.7|267
1761321300000|2025-10-24 15:55:00|1490.7|1487.7|1490.7|1487.7|1490.7|1487.7|1489.8|1486.8|160
1761321600000|2025-10-24 16:00:00|1490.8|1487.8|1491.8|1488.8|1491.8|1488.8|1490.8|1487.8|198
1761321900000|2025-10-24 16:05:00|1491.7|1488.7|1490.6|1487.6|1492.6|1489.6|1489.8|1486.8|328
1761322200000|2025-10-24 16:10:00|1490.7|1487.7|1489.8|1486.8|1490.8|1487.8|1489.7|1486.7|401
1761322500000|2025-10-24 16:15:00|1489.7|1486.7|1489.8|1486.8|1489.8|1486.8|1489.7|1486.7|149
1761322800000|2025-10-24 16:20:00|1488.8|1485.8|1488.7|1485.7|1488.8|1485.8|1488.6|1485.6|621
1761323100000|2025-10-24 16:25:00|1488.8|1485.8|1490.6|1487.6|1490.6|1487.6|1488.8|1485.8|860
1761323400000|2025-10-24 16:30:00|1489.8|1486.8|1490.6|1487.6|1491.6|1488.6|1489.7|1486.7|433
1761323700000|2025-10-24 16:35:00|1489.8|1486.8|1489.8|1486.8|1491.8|1488.8|1488.8|1485.8|990
1761324000000|2025-10-24 16:40:00|1490.8|1487.8|1488.8|1485.8|1490.8|1487.8|1488.7|1485.7|339
1761324300000|2025-10-24 16:45:00|1489.8|1486.8|1489.8|1486.8|1489.8|1486.8|1488.8|1485.8|244
1761324600000|2025-10-24 16:50:00|1488.8|1485.8|1489.9|1486.9|1490.4|1487.4|1487.9|1484.9|3343
1761324900000|2025-10-24 16:55:00|1489.4|1486.4|1489|1486|1489.9|1486.9|1487.9|1484.9|1406
1761553800000|2025-10-27 08:30:00|1494.2|1491.2|1483.5|1480.5|1494.2|1491.2|1483.4|1480.4|547
1761554100000|2025-10-27 08:35:00|1483.4|1480.4|1481.3|1478.3|1483.4|1480.4|1479.5|1476.5|383
1761554400000|2025-10-27 08:40:00|1481.4|1478.4|1483.3|1480.3|1483.3|1480.3|1481.3|1478.3|74
1761554700000|2025-10-27 08:45:00|1483.5|1480.5|1487.3|1484.3|1488.3|1485.3|1483.4|1480.4|190
1761555000000|2025-10-27 08:50:00|1486.3|1483.3|1486.3|1483.3|1487.3|1484.3|1484.3|1481.3|296
1761555300000|2025-10-27 08:55:00|1486.2|1483.2|1485.7|1482.7|1486.7|1483.7|1485.3|1482.3|66
1761555600000|2025-10-27 09:00:00|1485.3|1482.3|1485.2|1482.2|1486.7|1483.7|1484.3|1481.3|106
1761555900000|2025-10-27 09:05:00|1485.3|1482.3|1485.3|1482.3|1485.3|1482.3|1485.2|1482.2|19
1761556200000|2025-10-27 09:10:00|1485.2|1482.2|1480.5|1477.5|1485.2|1482.2|1480.5|1477.5|271
1761556500000|2025-10-27 09:15:00|1481.4|1478.4|1480.5|1477.5|1481.4|1478.4|1479.9|1476.9|105
1761556800000|2025-10-27 09:20:00|1480.4|1477.4|1480.5|1477.5|1480.5|1477.5|1478.5|1475.5|162
1761557100000|2025-10-27 09:25:00|1480.9|1477.9|1479.5|1476.5|1481.3|1478.3|1479.5|1476.5|62
1761557400000|2025-10-27 09:30:00|1480.4|1477.4|1477.5|1474.5|1480.5|1477.5|1477.5|1474.5|225
1761557700000|2025-10-27 09:35:00|1478.4|1475.4|1473.1|1470.1|1478.4|1475.4|1472.6|1469.6|633
1761558000000|2025-10-27 09:40:00|1472.7|1469.7|1471.1|1468.1|1472.7|1469.7|1470.5|1467.5|443
1761558300000|2025-10-27 09:45:00|1470.7|1467.7|1467.7|1464.7|1470.7|1467.7|1467.5|1464.5|898
1761558600000|2025-10-27 09:50:00|1467.6|1464.6|1465.7|1462.7|1467.7|1464.7|1464.7|1461.7|722
1761558900000|2025-10-27 09:55:00|1465.6|1462.6|1464.7|1461.7|1467.7|1464.7|1464.7|1461.7|368
1761559200000|2025-10-27 10:00:00|1465.7|1462.7|1461.7|1458.7|1465.7|1462.7|1461.7|1458.7|1394
1761559500000|2025-10-27 10:05:00|1462.7|1459.7|1462.7|1459.7|1463.7|1460.7|1461.7|1458.7|279
1761559800000|2025-10-27 10:10:00|1463.7|1460.7|1459.7|1456.7|1463.7|1460.7|1459.7|1456.7|248
1761560100000|2025-10-27 10:15:00|1458.9|1455.9|1455.9|1452.9|1458.9|1455.9|1454.9|1451.9|952
1761560400000|2025-10-27 10:20:00|1455.7|1452.7|1455.9|1452.9|1456.7|1453.7|1455.3|1452.3|135
1761560700000|2025-10-27 10:25:00|1455.8|1452.8|1456.9|1453.9|1456.9|1453.9|1454.9|1451.9|554
1761561000000|2025-10-27 10:30:00|1457.9|1454.9|1455.7|1452.7|1457.9|1454.9|1455.3|1452.3|618
1761561300000|2025-10-27 10:35:00|1454.7|1451.7|1450.9|1447.9|1454.7|1451.7|1448.9|1445.9|832
1761561600000|2025-10-27 10:40:00|1451.7|1448.7|1450.8|1447.8|1451.8|1448.8|1447.9|1444.9|543
1761561900000|2025-10-27 10:45:00|1450.7|1447.7|1448.1|1445.1|1451.8|1448.8|1448.1|1445.1|1351
1761562200000|2025-10-27 10:50:00|1448|1445|1450.9|1447.9|1451.1|1448.1|1446.9|1443.9|640
1761562500000|2025-10-27 10:55:00|1450|1447|1451.8|1448.8|1451.9|1448.9|1450|1447|112
1761562800000|2025-10-27 11:00:00|1450.9|1447.9|1450.9|1447.9|1451.3|1448.3|1449.9|1446.9|168
1761563100000|2025-10-27 11:05:00|1450.3|1447.3|1450.8|1447.8|1450.9|1447.9|1449.9|1446.9|168
1761563400000|2025-10-27 11:10:00|1450.7|1447.7|1450.7|1447.7|1450.8|1447.8|1449.9|1446.9|185
1761563700000|2025-10-27 11:15:00|1450.3|1447.3|1449.9|1446.9|1451.7|1448.7|1449.9|1446.9|352
1761564000000|2025-10-27 11:20:00|1450.9|1447.9|1451.6|1448.6|1451.6|1448.6|1450.8|1447.8|179
1761564300000|2025-10-27 11:25:00|1451.8|1448.8|1451.9|1448.9|1452.9|1449.9|1450.9|1447.9|186
1761564600000|2025-10-27 11:30:00|1452.9|1449.9|1454.7|1451.7|1454.7|1451.7|1452.9|1449.9|151
1761564900000|2025-10-27 11:35:00|1454.9|1451.9|1452.8|1449.8|1454.9|1451.9|1452.8|1449.8|170
1761565200000|2025-10-27 11:40:00|1453.8|1450.8|1453.8|1450.8|1454.8|1451.8|1453.8|1450.8|179
1761565500000|2025-10-27 11:45:00|1454.8|1451.8|1453.8|1450.8|1454.8|1451.8|1452.8|1449.8|243
1761565800000|2025-10-27 11:50:00|1454.6|1451.6|1454.8|1451.8|1454.8|1451.8|1454.6|1451.6|75
1761566100000|2025-10-27 11:55:00|1453.8|1450.8|1452.6|1449.6|1453.8|1450.8|1452.6|1449.6|122
1761566400000|2025-10-27 12:00:00|1453.4|1450.4|1451.8|1448.8|1453.6|1450.6|1451.8|1448.8|219
1761566700000|2025-10-27 12:05:00|1452.8|1449.8|1451.8|1448.8|1452.8|1449.8|1451.8|1448.8|209
1761567000000|2025-10-27 12:10:00|1450.9|1447.9|1448|1445|1451.8|1448.8|1448|1445|856
1761567300000|2025-10-27 12:15:00|1447|1444|1448|1445|1448.9|1445.9|1446.8|1443.8|373
1761567600000|2025-10-27 12:20:00|1447|1444|1447|1444|1448.8|1445.8|1447|1444|209
1761567900000|2025-10-27 12:25:00|1448|1445|1447|1444|1448|1445|1446|1443|251
1761568200000|2025-10-27 12:30:00|1447.4|1444.4|1447|1444|1447.4|1444.4|1446|1443|209
1761568500000|2025-10-27 12:35:00|1446|1443|1446|1443|1446|1443|1446|1443|271
1761568800000|2025-10-27 12:40:00|||||||||146
1761569100000|2025-10-27 12:45:00|||||||||344
1761569400000|2025-10-27 12:50:00|1445.9|1442.9|1447|1444|1447.8|1444.8|1444.9|1441.9|342
1761569700000|2025-10-27 12:55:00|1446|1443|1446.9|1443.9|1447|1444|1446|1443|202
1761570000000|2025-10-27 13:00:00|1447|1444|1447|1444|1447.8|1444.8|1446|1443|253
1761570300000|2025-10-27 13:05:00|1446|1443|1446|1443|1446|1443|1446|1443|60
1761570600000|2025-10-27 13:10:00|1446.8|1443.8|1445|1442|1446.8|1443.8|1445|1442|335
1761570900000|2025-10-27 13:15:00|1444.9|1441.9|1441|1438|1445|1442|1440.2|1437.2|570
1761571200000|2025-10-27 13:20:00|1441.1|1438.1|1443.6|1440.6|1444.1|1441.1|1441.1|1438.1|1596
1761571500000|2025-10-27 13:25:00|1443.2|1440.2|1442|1439|1443.2|1440.2|1441.1|1438.1|294
1761571800000|2025-10-27 13:30:00|1442.2|1439.2|1441.2|1438.2|1444.1|1441.1|1441.2|1438.2|215
1761572100000|2025-10-27 13:35:00|1440.2|1437.2|1433.4|1430.4|1440.2|1437.2|1433.4|1430.4|2208
1761572400000|2025-10-27 13:40:00|1433.5|1430.5|1434.6|1431.6|1435.6|1432.6|1432.6|1429.6|2184
1761572700000|2025-10-27 13:45:00|1433.6|1430.6|1433.8|1430.8|1434.6|1431.6|1430|1427|2241
1761573000000|2025-10-27 13:50:00|1433.7|1430.7|1433.8|1430.8|1433.8|1430.8|1430.8|1427.8|330
1761573300000|2025-10-27 13:55:00|1431.9|1428.9|1432|1429|1434.1|1431.1|1431.8|1428.8|417
1761573600000|2025-10-27 14:00:00|1431.9|1428.9|1430|1427|1432|1429|1430|1427|517
1761573900000|2025-10-27 14:05:00|1429.8|1426.8|1427.8|1424.8|1430.9|1427.9|1427.8|1424.8|646
1761574200000|2025-10-27 14:10:00|1427.9|1424.9|1427.8|1424.8|1429|1426|1427.8|1424.8|535
1761574500000|2025-10-27 14:15:00|1429.7|1426.7|1435.2|1432.2|1435.8|1432.8|1429.7|1426.7|486
1761574800000|2025-10-27 14:20:00|1434.7|1431.7|1432.8|1429.8|1434.8|1431.8|1432.8|1429.8|356
1761575100000|2025-10-27 14:25:00|1432.7|1429.7|1434.8|1431.8|1434.8|1431.8|1431.8|1428.8|295
1761575400000|2025-10-27 14:30:00|1434.7|1431.7|1435.6|1432.6|1435.8|1432.8|1434.6|1431.6|450
1761575700000|2025-10-27 14:35:00|1435.7|1432.7|1434.7|1431.7|1435.7|1432.7|1434.6|1431.6|241
1761576000000|2025-10-27 14:40:00|1434.6|1431.6|1430.8|1427.8|1434.7|1431.7|1429.8|1426.8|253
1761576300000|2025-10-27 14:45:00|1430.2|1427.2|1429.8|1426.8|1430.8|1427.8|1429.8|1426.8|222
1761576600000|2025-10-27 14:50:00|1429.7|1426.7|1431.8|1428.8|1431.8|1428.8|1429.3|1426.3|367
1761576900000|2025-10-27 14:55:00|1431.6|1428.6|1433.7|1430.7|1433.7|1430.7|1431.6|1428.6|148
1761577200000|2025-10-27 15:00:00|1433.6|1430.6|1432.8|1429.8|1433.6|1430.6|1431.6|1428.6|265
1761577500000|2025-10-27 15:05:00|1433.8|1430.8|1434.6|1431.6|1434.7|1431.7|1433.8|1430.8|229
1761577800000|2025-10-27 15:10:00|1434.7|1431.7|1435.8|1432.8|1437.6|1434.6|1434.6|1431.6|309
1761578100000|2025-10-27 15:15:00|1436.7|1433.7|1436.8|1433.8|1436.8|1433.8|1434.8|1431.8|386
1761578400000|2025-10-27 15:20:00|1435.8|1432.8|1435.8|1432.8|1437.8|1434.8|1435.8|1432.8|433
1761578700000|2025-10-27 15:25:00|1436.6|1433.6|1437.8|1434.8|1437.8|1434.8|1436.6|1433.6|526
1761579000000|2025-10-27 15:30:00|1439.7|1436.7|1438.8|1435.8|1439.8|1436.8|1438.8|1435.8|570
1761579300000|2025-10-27 15:35:00|1438.7|1435.7|1438.8|1435.8|1438.8|1435.8|1437.8|1434.8|216
1761579600000|2025-10-27 15:40:00|1439.6|1436.6|1439.8|1436.8|1440.7|1437.7|1439.6|1436.6|347
1761579900000|2025-10-27 15:45:00|1440.6|1437.6|1439.8|1436.8|1440.6|1437.6|1439.8|1436.8|305
1761580200000|2025-10-27 15:50:00|1439.7|1436.7|1439.8|1436.8|1439.8|1436.8|1439.6|1436.6|206
1761580500000|2025-10-27 15:55:00|1438.8|1435.8|1439.6|1436.6|1439.6|1436.6|1437.8|1434.8|257
1761580800000|2025-10-27 16:00:00|1438.8|1435.8|1441.6|1438.6|1441.7|1438.7|1438.8|1435.8|405
1761581100000|2025-10-27 16:05:00|1441.7|1438.7|1440.8|1437.8|1441.7|1438.7|1439.6|1436.6|356
1761581400000|2025-10-27 16:10:00|1440.7|1437.7|1438.6|1435.6|1441.7|1438.7|1437.8|1434.8|282
1761581700000|2025-10-27 16:15:00|1438.7|1435.7|1438.7|1435.7|1439.6|1436.6|1438.6|1435.6|154
1761582000000|2025-10-27 16:20:00|1438.8|1435.8|1438.8|1435.8|1439.6|1436.6|1438.7|1435.7|187
1761582300000|2025-10-27 16:25:00|1439.2|1436.2|1438.8|1435.8|1439.8|1436.8|1438.4|1435.4|291
1761582600000|2025-10-27 16:30:00|1438.9|1435.9|1440.8|1437.8|1440.8|1437.8|1438.9|1435.9|362
1761582900000|2025-10-27 16:35:00|1441|1438|1439.8|1436.8|1444.9|1441.9|1439.8|1436.8|563
1761583200000|2025-10-27 16:40:00|1439.9|1436.9|1443|1440|1443.4|1440.4|1439.9|1436.9|438
1761583500000|2025-10-27 16:45:00|1442.8|1439.8|1442.9|1439.9|1443|1440|1441.4|1438.4|517
1761583800000|2025-10-27 16:50:00|1443|1440|1440|1437|1443|1440|1438.2|1435.2|3039
1761584100000|2025-10-27 16:55:00|1439.1|1436.1|1441.1|1438.1|1443|1440|1438|1435|1475
1761640200000|2025-10-28 08:30:00|1447.9|1444.9|1446.1|1443.1|1450.9|1447.9|1443.3|1440.3|607
1761640500000|2025-10-28 08:35:00|1445.3|1442.3|1447.1|1444.1|1447.2|1444.2|1445.1|1442.1|77
1761640800000|2025-10-28 08:40:00|1447.9|1444.9|1448.1|1445.1|1448.9|1445.9|1446.1|1443.1|394
1761641100000|2025-10-28 08:45:00|1447.9|1444.9|1448.1|1445.1|1451.8|1448.8|1447.8|1444.8|403
1761641400000|2025-10-28 08:50:00|1447.8|1444.8|1446|1443|1449|1446|1446|1443|244
1761641700000|2025-10-28 08:55:00|1445.9|1442.9|1446.9|1443.9|1446.9|1443.9|1444.9|1441.9|195
1761642000000|2025-10-28 09:00:00|1446.8|1443.8|1444|1441|1447|1444|1444|1441|263
1761642300000|2025-10-28 09:05:00|1443.8|1440.8|1444|1441|1444|1441|1442.5|1439.5|238
1761642600000|2025-10-28 09:10:00|1445|1442|1447.8|1444.8|1447.8|1444.8|1443.8|1440.8|289
1761642900000|2025-10-28 09:15:00|1447|1444|1446.8|1443.8|1447.8|1444.8|1445.8|1442.8|44
1761643200000|2025-10-28 09:20:00|||||||||49
1761643500000|2025-10-28 09:25:00|1446.9|1443.9|1444.9|1441.9|1447.3|1444.3|1444.9|1441.9|64
1761643800000|2025-10-28 09:30:00|1443.8|1440.8|1445.8|1442.8|1446.4|1443.4|1443.8|1440.8|96
1761644100000|2025-10-28 09:35:00|1446.6|1443.6|1446.8|1443.8|1446.8|1443.8|1446.6|1443.6|63
1761644400000|2025-10-28 09:40:00|1445.8|1442.8|1443.8|1440.8|1445.8|1442.8|1443.8|1440.8|268
1761644700000|2025-10-28 09:45:00|1442.8|1439.8|1441.9|1438.9|1442.8|1439.8|1441.8|1438.8|72
1761645000000|2025-10-28 09:50:00|1441.8|1438.8|1439|1436|1441.8|1438.8|1439|1436|307
1761645300000|2025-10-28 09:55:00|1439.8|1436.8|1442|1439|1442|1439|1439|1436|154
1761645600000|2025-10-28 10:00:00|1441|1438|1439.8|1436.8|1441|1438|1439.8|1436.8|181
1761645900000|2025-10-28 10:05:00|1438.9|1435.9|1440|1437|1440|1437|1438.8|1435.8|587
1761646200000|2025-10-28 10:10:00|1439.9|1436.9|1440.9|1437.9|1441|1438|1438|1435|216
1761646500000|2025-10-28 10:15:00|1441|1438|1440.8|1437.8|1441.9|1438.9|1439.8|1436.8|155
1761646800000|2025-10-28 10:20:00|1441.8|1438.8|1445.6|1442.6|1445.7|1442.7|1441.8|1438.8|429
1761647100000|2025-10-28 10:25:00|1446.6|1443.6|1446.7|1443.7|1447.6|1444.6|1445.6|1442.6|86
1761647400000|2025-10-28 10:30:00|1446.6|1443.6|1448.6|1445.6|1448.7|1445.7|1446.6|1443.6|143
1761647700000|2025-10-28 10:35:00|1448.8|1445.8|1445.7|1442.7|1449.6|1446.6|1445.2|1442.2|175
1761648000000|2025-10-28 10:40:00|1445.6|1442.6|1444.6|1441.6|1446.6|1443.6|1444.6|1441.6|39
1761648300000|2025-10-28 10:45:00|1443.7|1440.7|1443.6|1440.6|1443.7|1440.7|1442.7|1439.7|14
1761648600000|2025-10-28 10:50:00|1444.2|1441.2|1444.6|1441.6|1445.2|1442.2|1443.6|1440.6|122
1761648900000|2025-10-28 10:55:00|1443.8|1440.8|1441.8|1438.8|1443.8|1440.8|1441.8|1438.8|377
1761649200000|2025-10-28 11:00:00|1441.6|1438.6|1440.8|1437.8|1441.6|1438.6|1439.9|1436.9|75
1761649500000|2025-10-28 11:05:00|1439.9|1436.9|1443.8|1440.8|1443.8|1440.8|1439.8|1436.8|89
1761649800000|2025-10-28 11:10:00|1443.9|1440.9|1442.9|1439.9|1443.9|1440.9|1442.9|1439.9|38
1761650100000|2025-10-28 11:15:00|1442.8|1439.8|1439.8|1436.8|1443|1440|1439.8|1436.8|106
1761650400000|2025-10-28 11:20:00|1440|1437|1440.8|1437.8|1441|1438|1439.8|1436.8|59
1761650700000|2025-10-28 11:25:00|1440.4|1437.4|1441|1438|1441|1438|1439.9|1436.9|25
1761651000000|2025-10-28 11:30:00|1440.8|1437.8|1439.8|1436.8|1440.8|1437.8|1439|1436|31
1761651300000|2025-10-28 11:35:00|1439.9|1436.9|1439.8|1436.8|1439.9|1436.9|1438.9|1435.9|37
1761651600000|2025-10-28 11:40:00|1440|1437|1440|1437|1440.8|1437.8|1440|1437|25
1761651900000|2025-10-28 11:45:00|1439|1436|1440|1437|1440.8|1437.8|1439|1436|50
1761652200000|2025-10-28 11:50:00|1439.9|1436.9|1439.9|1436.9|1440|1437|1439|1436|54
1761652500000|2025-10-28 11:55:00|1440|1437|1439.8|1436.8|1440|1437|1439.8|1436.8|31
1761652800000|2025-10-28 12:00:00|1439.9|1436.9|1441|1438|1442|1439|1439.8|1436.8|231
1761653100000|2025-10-28 12:05:00|1440.8|1437.8|1441|1438|1441|1438|1440|1437|157
1761653400000|2025-10-28 12:10:00|1440|1437|1445.9|1442.9|1446|1443|1439|1436|646
1761653700000|2025-10-28 12:15:00|1445.8|1442.8|1444|1441|1447.8|1444.8|1443.9|1440.9|376
1761654000000|2025-10-28 12:20:00|1443.9|1440.9|1441.8|1438.8|1445.8|1442.8|1441|1438|136
1761654300000|2025-10-28 12:25:00|1441|1438|1441.8|1438.8|1442.8|1439.8|1440.8|1437.8|117
1761654600000|2025-10-28 12:30:00|1440.9|1437.9|1441.8|1438.8|1442.9|1439.9|1440.8|1437.8|226
1761654900000|2025-10-28 12:35:00|1440.8|1437.8|1440.9|1437.9|1441.8|1438.8|1440.8|1437.8|449
1761655200000|2025-10-28 12:40:00|1440.8|1437.8|1439.8|1436.8|1440.8|1437.8|1439.8|1436.8|69
1761655500000|2025-10-28 12:45:00|1438.9|1435.9|1439.8|1436.8|1439.8|1436.8|1438.8|1435.8|109
1761655800000|2025-10-28 12:50:00|1439|1436|1435|1432|1439|1436|1435|1432|364
1761656100000|2025-10-28 12:55:00|1434.1|1431.1|1434|1431|1434.2|1431.2|1434|1431|597
1761656400000|2025-10-28 13:00:00|1435|1432|1436|1433|1436|1433|1435|1432|301
1761656700000|2025-10-28 13:05:00|1436.8|1433.8|1436|1433|1437|1434|1436|1433|267
1761657000000|2025-10-28 13:10:00|1435.9|1432.9|1436|1433|1436.1|1433.1|1435.9|1432.9|219
1761657300000|2025-10-28 13:15:00|1436.8|1433.8|1436.2|1433.2|1437|1434|1436.1|1433.1|230
1761657600000|2025-10-28 13:20:00|1436|1433|1435.2|1432.2|1436|1433|1434.2|1431.2|402
1761657900000|2025-10-28 13:25:00|1436|1433|1436|1433|1436|1433|1435|1432|316
1761658200000|2025-10-28 13:30:00|1435.2|1432.2|1434|1431|1435.2|1432.2|1434|1431|402
1761658500000|2025-10-28 13:35:00|1433|1430|1436|1433|1437|1434|1428|1425|751
1761658800000|2025-10-28 13:40:00|1435.9|1432.9|1434.2|1431.2|1435.9|1432.9|1433.1|1430.1|407
1761659100000|2025-10-28 13:45:00|1434.1|1431.1|1428.4|1425.4|1436|1433|1428.4|1425.4|1563
1761659400000|2025-10-28 13:50:00|1428.6|1425.6|1427.4|1424.4|1428.6|1425.6|1425.4|1422.4|1608
1761659700000|2025-10-28 13:55:00|1426.5|1423.5|1426.4|1423.4|1426.6|1423.6|1425.4|1422.4|359
1761660000000|2025-10-28 14:00:00|1425.6|1422.6|1426.4|1423.4|1426.4|1423.4|1422.4|1419.4|659
1761660300000|2025-10-28 14:05:00|1425.4|1422.4|1422.6|1419.6|1426.4|1423.4|1421.6|1418.6|989
1761660600000|2025-10-28 14:10:00|1423.6|1420.6|1425.6|1422.6|1425.6|1422.6|1422.6|1419.6|375
1761660900000|2025-10-28 14:15:00|1426.5|1423.5|1445.5|1442.5|1449.4|1446.4|1425.6|1422.6|1774
1761661200000|2025-10-28 14:20:00|1445.4|1442.4|1440.4|1437.4|1445.4|1442.4|1440.4|1437.4|597
1761661500000|2025-10-28 14:25:00|1439.4|1436.4|1443.4|1440.4|1443.4|1440.4|1439.4|1436.4|280
1761661800000|2025-10-28 14:30:00|1442.4|1439.4|1437.4|1434.4|1443.4|1440.4|1437.4|1434.4|570
1761662100000|2025-10-28 14:35:00|1437.3|1434.3|1436.4|1433.4|1437.4|1434.4|1436.2|1433.2|219
1761662400000|2025-10-28 14:40:00|1436.2|1433.2|1437.3|1434.3|1438.2|1435.2|1435.2|1432.2|212
1761662700000|2025-10-28 14:45:00|1437.4|1434.4|1436.2|1433.2|1437.4|1434.4|1436.2|1433.2|177
1761663000000|2025-10-28 14:50:00|1437.2|1434.2|1437.3|1434.3|1438.2|1435.2|1435.4|1432.4|460
1761663300000|2025-10-28 14:55:00|1437.2|1434.2|1441.2|1438.2|1442.2|1439.2|1436.2|1433.2|373
1761663600000|2025-10-28 15:00:00|1441.3|1438.3|1442.2|1439.2|1442.2|1439.2|1440.2|1437.2|393
1761663900000|2025-10-28 15:05:00|1441.3|1438.3|1437.4|1434.4|1441.4|1438.4|1437.4|1434.4|684
1761664200000|2025-10-28 15:10:00|1437.5|1434.5|1440.4|1437.4|1441.4|1438.4|1437.4|1434.4|751
1761664500000|2025-10-28 15:15:00|1440.2|1437.2|1440.4|1437.4|1440.4|1437.4|1440.2|1437.2|120
1761664800000|2025-10-28 15:20:00|1440.3|1437.3|1439.4|1436.4|1441.2|1438.2|1438.3|1435.3|363
1761665100000|2025-10-28 15:25:00|1439.2|1436.2|1438.4|1435.4|1439.4|1436.4|1438.4|1435.4|101
1761665400000|2025-10-28 15:30:00|1437.4|1434.4|1433.4|1430.4|1437.4|1434.4|1433|1430|285
1761665700000|2025-10-28 15:35:00|1433.5|1430.5|1431.6|1428.6|1433.5|1430.5|1431.6|1428.6|147
1761666000000|2025-10-28 15:40:00|1432.4|1429.4|1432.5|1429.5|1433.4|1430.4|1431.6|1428.6|225
1761666300000|2025-10-28 15:45:00|1432.4|1429.4|1432.4|1429.4|1432.6|1429.6|1432.4|1429.4|186
1761666600000|2025-10-28 15:50:00|1432.5|1429.5|1433.4|1430.4|1434.6|1431.6|1432.4|1429.4|240
1761666900000|2025-10-28 15:55:00|1432.6|1429.6|1433.4|1430.4|1433.6|1430.6|1432.6|1429.6|203
1761667200000|2025-10-28 16:00:00|1432.6|1429.6|1431.6|1428.6|1433.6|1430.6|1431.6|1428.6|377
1761667500000|2025-10-28 16:05:00|1432.4|1429.4|1431.6|1428.6|1432.6|1429.6|1431.4|1428.4|261
1761667800000|2025-10-28 16:10:00|1432.6|1429.6|1433.6|1430.6|1433.6|1430.6|1432.6|1429.6|401
1761668100000|2025-10-28 16:15:00|1432.6|1429.6|1430.8|1427.8|1432.6|1429.6|1429.8|1426.8|686
1761668400000|2025-10-28 16:20:00|1431.7|1428.7|1431.7|1428.7|1431.7|1428.7|1431.6|1428.6|153
1761668700000|2025-10-28 16:25:00|1431.8|1428.8|1432.6|1429.6|1432.6|1429.6|1431.6|1428.6|136
1761669000000|2025-10-28 16:30:00|1431.8|1428.8|1431.8|1428.8|1433.6|1430.6|1431.8|1428.8|372
1761669300000|2025-10-28 16:35:00|1430.8|1427.8|1431.8|1428.8|1431.8|1428.8|1430.8|1427.8|1352
1761669600000|2025-10-28 16:40:00|1431.7|1428.7|1432.8|1429.8|1432.8|1429.8|1431.7|1428.7|271
1761669900000|2025-10-28 16:45:00|1433.8|1430.8|1432.8|1429.8|1433.8|1430.8|1432.8|1429.8|333
1761670200000|2025-10-28 16:50:00|1433.8|1430.8|1433.4|1430.4|1435.6|1432.6|1430.6|1427.6|2594
1761670500000|2025-10-28 16:55:00|1433.5|1430.5|1433.2|1430.2|1434.4|1431.4|1432.6|1429.6|772
1761726600000|2025-10-29 08:30:00|1431.3|1428.3|1438.3|1435.3|1438.3|1435.3|1431.3|1428.3|522
1761726900000|2025-10-29 08:35:00|1437.3|1434.3|1434.3|1431.3|1437.3|1434.3|1434.3|1431.3|132
1761727200000|2025-10-29 08:40:00|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|93
1761727500000|2025-10-29 08:45:00|1434.4|1431.4|1436.4|1433.4|1437.3|1434.3|1434.2|1431.2|246
1761727800000|2025-10-29 08:50:00|1436.3|1433.3|1434.3|1431.3|1436.3|1433.3|1434.2|1431.2|148
1761728100000|2025-10-29 08:55:00|1434.4|1431.4|1435.2|1432.2|1435.4|1432.4|1434.2|1431.2|99
1761728400000|2025-10-29 09:00:00|1434.3|1431.3|1435.3|1432.3|1436.2|1433.2|1434.2|1431.2|117
1761728700000|2025-10-29 09:05:00|1435.4|1432.4|1435.4|1432.4|1436.2|1433.2|1435.2|1432.2|68
1761729000000|2025-10-29 09:10:00|1436.2|1433.2|1434.2|1431.2|1437.2|1434.2|1434.2|1431.2|161
1761729300000|2025-10-29 09:15:00|1432.7|1429.7|1432.2|1429.2|1433.2|1430.2|1431.2|1428.2|355
1761729600000|2025-10-29 09:20:00|1431.2|1428.2|1432.2|1429.2|1432.4|1429.4|1431.2|1428.2|79
1761729900000|2025-10-29 09:25:00|1431.8|1428.8|1431.2|1428.2|1431.8|1428.8|1431.2|1428.2|201
1761730200000|2025-10-29 09:30:00|1431.3|1428.3|1431.2|1428.2|1431.4|1428.4|1431.2|1428.2|257
1761730500000|2025-10-29 09:35:00|1431.3|1428.3|1436.5|1433.5|1436.5|1433.5|1431.2|1428.2|603
1761730800000|2025-10-29 09:40:00|1436.4|1433.4|1433.5|1430.5|1436.4|1433.4|1433.5|1430.5|176
1761731100000|2025-10-29 09:45:00|1433.7|1430.7|1431.7|1428.7|1433.7|1430.7|1431.7|1428.7|167
1761731400000|2025-10-29 09:50:00|1430.7|1427.7|1427.3|1424.3|1430.7|1427.7|1425.7|1422.7|625
1761731700000|2025-10-29 09:55:00|1426.9|1423.9|1425.9|1422.9|1426.9|1423.9|1425.9|1422.9|374
1761732000000|2025-10-29 10:00:00|1426.3|1423.3|1425.9|1422.9|1426.8|1423.8|1425.6|1422.6|145
1761732300000|2025-10-29 10:05:00|||||||||94
1761732600000|2025-10-29 10:10:00|||||||||54
1761732900000|2025-10-29 10:15:00|||||||||116
1761733200000|2025-10-29 10:20:00|1426.9|1423.9|1426.9|1423.9|1426.9|1423.9|1426.9|1423.9|75
1761733500000|2025-10-29 10:25:00|1427|1424|1426|1423|1427|1424|1425.9|1422.9|62
1761733800000|2025-10-29 10:30:00|1425.9|1422.9|1425.9|1422.9|1427|1424|1425.9|1422.9|183
1761734100000|2025-10-29 10:35:00|1426|1423|1425.9|1422.9|1426|1423|1425.9|1422.9|227
1761734400000|2025-10-29 10:40:00|1424.9|1421.9|1422.9|1419.9|1424.9|1421.9|1422.9|1419.9|118
1761734700000|2025-10-29 10:45:00|1422.1|1419.1|1419.9|1416.9|1422.1|1419.1|1419.9|1416.9|802
1761735000000|2025-10-29 10:50:00|1420.1|1417.1|1418.9|1415.9|1420.5|1417.5|1416.9|1413.9|577
1761735300000|2025-10-29 10:55:00|1419|1416|1420.1|1417.1|1421|1418|1418.1|1415.1|313
1761735600000|2025-10-29 11:00:00|1420|1417|1419.1|1416.1|1420|1417|1419|1416|71
1761735900000|2025-10-29 11:05:00|1419|1416|1418.1|1415.1|1419.1|1416.1|1418.1|1415.1|142
1761736200000|2025-10-29 11:10:00|1418.9|1415.9|1417.9|1414.9|1418.9|1415.9|1417.1|1414.1|219
1761736500000|2025-10-29 11:15:00|1418|1415|1418.1|1415.1|1419|1416|1417.1|1414.1|266
1761736800000|2025-10-29 11:20:00|1418|1415|1417.1|1414.1|1418|1415|1416.6|1413.6|85
1761737100000|2025-10-29 11:25:00|1416.1|1413.1|1417.1|1414.1|1417.9|1414.9|1416.1|1413.1|70
1761737400000|2025-10-29 11:30:00|1417|1414|1418.9|1415.9|1418.9|1415.9|1416.1|1413.1|313
1761737700000|2025-10-29 11:35:00|1418.6|1415.6|1418.9|1415.9|1418.9|1415.9|1417.9|1414.9|114
1761738000000|2025-10-29 11:40:00|1419|1416|1417.9|1414.9|1419.1|1416.1|1417.9|1414.9|62
1761738300000|2025-10-29 11:45:00|1417|1414|1417|1414|1417.1|1414.1|1416.8|1413.8|71
1761738600000|2025-10-29 11:50:00|1417.1|1414.1|1418|1415|1418|1415|1417|1414|98
1761738900000|2025-10-29 11:55:00|1417.8|1414.8|1419.1|1416.1|1420.8|1417.8|1417.8|1414.8|246
1761739200000|2025-10-29 12:00:00|1418.8|1415.8|1419.8|1416.8|1419.8|1416.8|1418.8|1415.8|130
1761739500000|2025-10-29 12:05:00|1419.5|1416.5|1418.8|1415.8|1419.8|1416.8|1417|1414|230
1761739800000|2025-10-29 12:10:00|1418.1|1415.1|1420.8|1417.8|1420.8|1417.8|1418|1415|237
1761740100000|2025-10-29 12:15:00|1420.1|1417.1|1419.1|1416.1|1420.1|1417.1|1418.8|1415.8|117
1761740400000|2025-10-29 12:20:00|1419.8|1416.8|1420.8|1417.8|1421.8|1418.8|1419.8|1416.8|174
1761740700000|2025-10-29 12:25:00|1419.8|1416.8|1419.8|1416.8|1420|1417|1418.8|1415.8|133
1761741000000|2025-10-29 12:30:00|1419|1416|1418.1|1415.1|1419.8|1416.8|1418.1|1415.1|73
1761741300000|2025-10-29 12:35:00|1418.2|1415.2|1418.1|1415.1|1419.1|1416.1|1418.1|1415.1|118
1761741600000|2025-10-29 12:40:00|1417.3|1414.3|1419.1|1416.1|1419.1|1416.1|1417.1|1414.1|180
1761741900000|2025-10-29 12:45:00|1420.1|1417.1|1420.1|1417.1|1420.1|1417.1|1419.2|1416.2|133
1761742200000|2025-10-29 12:50:00|1419.2|1416.2|1420.1|1417.1|1420.1|1417.1|1419.1|1416.1|97
1761742500000|2025-10-29 12:55:00|1419.3|1416.3|1419.1|1416.1|1419.3|1416.3|1419.1|1416.1|81
1761742800000|2025-10-29 13:00:00|1420.1|1417.1|1420.1|1417.1|1420.1|1417.1|1419.1|1416.1|90
1761743100000|2025-10-29 13:05:00|1419.9|1416.9|1420.1|1417.1|1420.1|1417.1|1419.6|1416.6|69
1761743400000|2025-10-29 13:10:00|1420.8|1417.8|1421.1|1418.1|1421.1|1418.1|1420.8|1417.8|130
1761743700000|2025-10-29 13:15:00|1420.9|1417.9|1421.1|1418.1|1421.1|1418.1|1420.2|1417.2|81
1761744000000|2025-10-29 13:20:00|1423.8|1420.8|1421.1|1418.1|1423.8|1420.8|1420.1|1417.1|693
1761744300000|2025-10-29 13:25:00|1420.7|1417.7|1420.1|1417.1|1421.1|1418.1|1420.1|1417.1|127
1761744600000|2025-10-29 13:30:00|1419.1|1416.1|1420.1|1417.1|1420.1|1417.1|1419.1|1416.1|170
1761744900000|2025-10-29 13:35:00|1421.1|1418.1|1420|1417|1421.1|1418.1|1420|1417|302
1761745200000|2025-10-29 13:40:00|1421|1418|1421|1418|1421|1418|1420|1417|149
1761745500000|2025-10-29 13:45:00|1421.3|1418.3|1422.3|1419.3|1424|1421|1421.2|1418.2|883
1761745800000|2025-10-29 13:50:00|1422.2|1419.2|1424|1421|1424|1421|1422.2|1419.2|157
1761746100000|2025-10-29 13:55:00|1425|1422|1424|1421|1425|1422|1423|1420|171
1761746400000|2025-10-29 14:00:00|1423.3|1420.3|1423|1420|1423.3|1420.3|1423|1420|196
1761746700000|2025-10-29 14:05:00|1422.3|1419.3|1424|1421|1424|1421|1422|1419|226
1761747000000|2025-10-29 14:10:00|1423.7|1420.7|1427|1424|1427|1424|1423.7|1420.7|510
1761747300000|2025-10-29 14:15:00|1426.3|1423.3|1426|1423|1426.3|1423.3|1425|1422|510
1761747600000|2025-10-29 14:20:00|1426.3|1423.3|1424|1421|1426.3|1423.3|1424|1421|320
1761747900000|2025-10-29 14:25:00|1424.2|1421.2|1430|1427|1430.8|1427.8|1424.2|1421.2|710
1761748200000|2025-10-29 14:30:00|1429.9|1426.9|1433.7|1430.7|1435.6|1432.6|1429.9|1426.9|923
1761748500000|2025-10-29 14:35:00|1433.8|1430.8|1435.6|1432.6|1438.6|1435.6|1433.7|1430.7|1301
1761748800000|2025-10-29 14:40:00|1436.8|1433.8|1437.6|1434.6|1439.7|1436.7|1436.8|1433.8|828
1761749100000|2025-10-29 14:45:00|1437.2|1434.2|1434.6|1431.6|1437.6|1434.6|1433.7|1430.7|580
1761749400000|2025-10-29 14:50:00|1433.8|1430.8|1434.6|1431.6|1435.7|1432.7|1433.6|1430.6|228
1761749700000|2025-10-29 14:55:00|1434.7|1431.7|1434.7|1431.7|1436.6|1433.6|1434.7|1431.7|145
1761750000000|2025-10-29 15:00:00|1435.6|1432.6|1438.6|1435.6|1438.6|1435.6|1435.6|1432.6|305
1761750300000|2025-10-29 15:05:00|1437.6|1434.6|1437.6|1434.6|1440.4|1437.4|1436.6|1433.6|349
1761750600000|2025-10-29 15:10:00|1437.8|1434.8|1436.6|1433.6|1438.7|1435.7|1436.6|1433.6|312
1761750900000|2025-10-29 15:15:00|1435.8|1432.8|1435.8|1432.8|1436.8|1433.8|1434.8|1431.8|369
1761751200000|2025-10-29 15:20:00|1434.8|1431.8|1438.8|1435.8|1439.8|1436.8|1434.8|1431.8|413
1761751500000|2025-10-29 15:25:00|1439.8|1436.8|1440.8|1437.8|1442|1439|1439.8|1436.8|557
1761751800000|2025-10-29 15:30:00|1441.8|1438.8|1448.6|1445.6|1448.6|1445.6|1441.8|1438.8|705
1761752100000|2025-10-29 15:35:00|1447.8|1444.8|1449.6|1446.6|1449.6|1446.6|1447.6|1444.6|387
1761752400000|2025-10-29 15:40:00|1448.8|1445.8|1446.8|1443.8|1448.8|1445.8|1446.6|1443.6|327
1761752700000|2025-10-29 15:45:00|1446.7|1443.7|1443.6|1440.6|1446.7|1443.7|1443.6|1440.6|301
1761753000000|2025-10-29 15:50:00|1442.6|1439.6|1443.8|1440.8|1444.6|1441.6|1442.6|1439.6|170
1761753300000|2025-10-29 15:55:00|1443.6|1440.6|1443.6|1440.6|1444.7|1441.7|1442.7|1439.7|203
1761753600000|2025-10-29 16:00:00|1442.7|1439.7|1443.6|1440.6|1443.8|1440.8|1442.6|1439.6|122
1761753900000|2025-10-29 16:05:00|1442.6|1439.6|1442.6|1439.6|1442.8|1439.8|1442.6|1439.6|142
1761754200000|2025-10-29 16:10:00|1441.8|1438.8|1441.6|1438.6|1441.8|1438.8|1440.8|1437.8|110
1761754500000|2025-10-29 16:15:00|1441.7|1438.7|1442.6|1439.6|1442.6|1439.6|1441.7|1438.7|117
1761754800000|2025-10-29 16:20:00|1441.8|1438.8|1442.8|1439.8|1443.6|1440.6|1441.6|1438.6|269
1761755100000|2025-10-29 16:25:00|1441.8|1438.8|1439.8|1436.8|1441.8|1438.8|1438.9|1435.9|585
1761755400000|2025-10-29 16:30:00|1438.9|1435.9|1438.8|1435.8|1439.4|1436.4|1437.8|1434.8|236
1761755700000|2025-10-29 16:35:00|1437.8|1434.8|1437.8|1434.8|1437.9|1434.9|1437.8|1434.8|113
1761756000000|2025-10-29 16:40:00|1436.8|1433.8|1437.8|1434.8|1437.8|1434.8|1436.8|1433.8|376
1761756300000|2025-10-29 16:45:00|1438.8|1435.8|1440.7|1437.7|1441.6|1438.6|1436.8|1433.8|798
1761756600000|2025-10-29 16:50:00|1441.6|1438.6|1436.8|1433.8|1441.6|1438.6|1435.8|1432.8|2170
1761756900000|2025-10-29 16:55:00|1436.9|1433.9|1436.7|1433.7|1438.6|1435.6|1435.7|1432.7|1186
1761757200000|2025-10-29 17:00:00|1436.6|1433.6|1436.6|1433.6|1436.6|1433.6|1436.6|1433.6|0
1761813000000|2025-10-30 08:30:00|1425.7|1422.7|1423.5|1420.5|1427.7|1424.7|1423.5|1420.5|560
1761813300000|2025-10-30 08:35:00|1422.7|1419.7|1420.5|1417.5|1423.4|1420.4|1420.5|1417.5|380
1761813600000|2025-10-30 08:40:00|1420.4|1417.4|1419.5|1416.5|1420.7|1417.7|1415.7|1412.7|488
1761813900000|2025-10-30 08:45:00|1419.4|1416.4|1419.4|1416.4|1420.7|1417.7|1419.4|1416.4|347
1761814200000|2025-10-30 08:50:00|1419.5|1416.5|1419.4|1416.4|1419.5|1416.5|1419.4|1416.4|199
1761814500000|2025-10-30 08:55:00|1419.2|1416.2|1419.4|1416.4|1419.5|1416.5|1417.4|1414.4|195
1761814800000|2025-10-30 09:00:00|1419.5|1416.5|1416.7|1413.7|1419.5|1416.5|1416.5|1413.5|331
1761815100000|2025-10-30 09:05:00|1417.5|1414.5|1416.7|1413.7|1417.5|1414.5|1416.5|1413.5|201
1761815400000|2025-10-30 09:10:00|1416.5|1413.5|1416.7|1413.7|1417.5|1414.5|1416.5|1413.5|116
1761815700000|2025-10-30 09:15:00|1417.4|1414.4|1415.8|1412.8|1417.7|1414.7|1415.7|1412.7|166
1761816000000|2025-10-30 09:20:00|1416.5|1413.5|1415.7|1412.7|1417.7|1414.7|1415.7|1412.7|311
1761816300000|2025-10-30 09:25:00|1414.9|1411.9|1414.9|1411.9|1415.7|1412.7|1414.7|1411.7|198
1761816600000|2025-10-30 09:30:00|1411|1408|1409|1406|1412.5|1409.5|1403.1|1400.1|2480
1761816900000|2025-10-30 09:35:00|1409.1|1406.1|1407.1|1404.1|1409.1|1406.1|1407.1|1404.1|284
1761817200000|2025-10-30 09:40:00|1408.1|1405.1|1408.1|1405.1|1409.1|1406.1|1407.1|1404.1|176
1761817500000|2025-10-30 09:45:00|1409.1|1406.1|1414|1411|1414.6|1411.6|1409|1406|106
1761817800000|2025-10-30 09:50:00|1414.1|1411.1|1417.8|1414.8|1420.9|1417.9|1414.1|1411.1|424
1761818100000|2025-10-30 09:55:00|1417.9|1414.9|1419.9|1416.9|1419.9|1416.9|1417.9|1414.9|54
1761818400000|2025-10-30 10:00:00|1419.8|1416.8|1419.8|1416.8|1420.9|1417.9|1418.9|1415.9|111
1761818700000|2025-10-30 10:05:00|1418.9|1415.9|1419.8|1416.8|1419.9|1416.9|1418.8|1415.8|32
1761819000000|2025-10-30 10:10:00|1419.9|1416.9|1419.9|1416.9|1419.9|1416.9|1419.8|1416.8|31
1761819300000|2025-10-30 10:15:00|1420.8|1417.8|1420.8|1417.8|1421.6|1418.6|1419.9|1416.9|150
1761819600000|2025-10-30 10:20:00|1420.3|1417.3|1420.6|1417.6|1421.8|1418.8|1419.9|1416.9|146
1761819900000|2025-10-30 10:25:00|1421.5|1418.5|1421.6|1418.6|1423.6|1420.6|1420.6|1417.6|121
1761820200000|2025-10-30 10:30:00|1421.5|1418.5|1425|1422|1426.5|1423.5|1421.1|1418.1|100
1761820500000|2025-10-30 10:35:00|1425.4|1422.4|1427.6|1424.6|1430.5|1427.5|1424.6|1421.6|99
1761820800000|2025-10-30 10:40:00|1428|1425|1424.9|1421.9|1428.6|1425.6|1424.8|1421.8|124
1761821100000|2025-10-30 10:45:00|1424.8|1421.8|1422.3|1419.3|1424.9|1421.9|1421.9|1418.9|49
1761821400000|2025-10-30 10:50:00|1421.9|1418.9|1422.9|1419.9|1422.9|1419.9|1421.9|1418.9|23
1761821700000|2025-10-30 10:55:00|1422.7|1419.7|1420.9|1417.9|1422.9|1419.9|1420.9|1417.9|23
1761822000000|2025-10-30 11:00:00|1421.9|1418.9|1419.7|1416.7|1421.9|1418.9|1419.2|1416.2|63
1761822300000|2025-10-30 11:05:00|1419.6|1416.6|1420.6|1417.6|1421.6|1418.6|1419.6|1416.6|105
1761822600000|2025-10-30 11:10:00|1419.7|1416.7|1417.6|1414.6|1419.7|1416.7|1417.6|1414.6|53
1761822900000|2025-10-30 11:15:00|1418.4|1415.4|1413.7|1410.7|1418.6|1415.6|1413.7|1410.7|110
1761823200000|2025-10-30 11:20:00|1415.6|1412.6|1416.6|1413.6|1416.6|1413.6|1415.6|1412.6|108
1761823500000|2025-10-30 11:25:00|||||||||68
1761823800000|2025-10-30 11:30:00|1415.6|1412.6|1414.6|1411.6|1415.6|1412.6|1414.6|1411.6|46
1761824100000|2025-10-30 11:35:00|1414.7|1411.7|1413.7|1410.7|1415.7|1412.7|1413.7|1410.7|136
1761824400000|2025-10-30 11:40:00|1413.6|1410.6|1417.6|1414.6|1417.7|1414.7|1412.6|1409.6|305
1761824700000|2025-10-30 11:45:00|1417.7|1414.7|1417.6|1414.6|1418.6|1415.6|1417.6|1414.6|24
1761825000000|2025-10-30 11:50:00|1417.7|1414.7|1418.5|1415.5|1419.6|1416.6|1417.6|1414.6|84
1761825300000|2025-10-30 11:55:00|1418.4|1415.4|1415.6|1412.6|1418.4|1415.4|1415.6|1412.6|48
1761825600000|2025-10-30 12:00:00|1415.5|1412.5|1409.9|1406.9|1415.5|1412.5|1408.9|1405.9|445
1761825900000|2025-10-30 12:05:00|1410.2|1407.2|1407.8|1404.8|1410.2|1407.2|1407.8|1404.8|456
1761826200000|2025-10-30 12:10:00|1408|1405|1408.1|1405.1|1408.1|1405.1|1405|1402|440
1761826500000|2025-10-30 12:15:00|1407.8|1404.8|1408.1|1405.1|1408.1|1405.1|1407.1|1404.1|267
1761826800000|2025-10-30 12:20:00|1409|1406|1410.8|1407.8|1410.8|1407.8|1408.1|1405.1|388
1761827100000|2025-10-30 12:25:00|1410.1|1407.1|1411.3|1408.3|1411.5|1408.5|1406.1|1403.1|286
1761827400000|2025-10-30 12:30:00|1411.1|1408.1|1407.1|1404.1|1412|1409|1406.1|1403.1|312
1761827700000|2025-10-30 12:35:00|1407.8|1404.8|1408.1|1405.1|1409|1406|1406.2|1403.2|565
1761828000000|2025-10-30 12:40:00|1407.3|1404.3|1407.3|1404.3|1408.3|1405.3|1407.1|1404.1|133
1761828300000|2025-10-30 12:45:00|1407.2|1404.2|1407.2|1404.2|1407.3|1404.3|1406.3|1403.3|280
1761828600000|2025-10-30 12:50:00|1407.3|1404.3|1409.2|1406.2|1409.3|1406.3|1407.2|1404.2|150
1761828900000|2025-10-30 12:55:00|1409.3|1406.3|1409.2|1406.2|1409.3|1406.3|1408.2|1405.2|391
1761829200000|2025-10-30 13:00:00|1409.3|1406.3|1408.3|1405.3|1410.2|1407.2|1408.1|1405.1|436
1761829500000|2025-10-30 13:05:00|1408.2|1405.2|1410.3|1407.3|1410.3|1407.3|1408.2|1405.2|139
1761829800000|2025-10-30 13:10:00|1411.1|1408.1|1409.2|1406.2|1413.3|1410.3|1408.3|1405.3|353
1761830100000|2025-10-30 13:15:00|1408.4|1405.4|1410.2|1407.2|1411.1|1408.1|1408.3|1405.3|213
1761830400000|2025-10-30 13:20:00|1410.1|1407.1|1410.3|1407.3|1410.3|1407.3|1410.1|1407.1|109
1761830700000|2025-10-30 13:25:00|1410.2|1407.2|1410.1|1407.1|1410.3|1407.3|1409.1|1406.1|145
1761831000000|2025-10-30 13:30:00|1409.2|1406.2|1408.1|1405.1|1409.2|1406.2|1408.1|1405.1|482
1761831300000|2025-10-30 13:35:00|1407.3|1404.3|1412.1|1409.1|1413.3|1410.3|1407.3|1404.3|1392
1761831600000|2025-10-30 13:40:00|1412.2|1409.2|1413.1|1410.1|1414.1|1411.1|1412.1|1409.1|209
1761831900000|2025-10-30 13:45:00|1414.1|1411.1|1415.2|1412.2|1415.2|1412.2|1413.1|1410.1|362
1761832200000|2025-10-30 13:50:00|1415.1|1412.1|1414.1|1411.1|1415.9|1412.9|1413.1|1410.1|884
1761832500000|2025-10-30 13:55:00|1413.1|1410.1|1411.1|1408.1|1413.1|1410.1|1411.1|1408.1|269
1761832800000|2025-10-30 14:00:00|1410.2|1407.2|1414.1|1411.1|1414.1|1411.1|1409.7|1406.7|702
1761833100000|2025-10-30 14:05:00|1415.1|1412.1|1420.2|1417.2|1421.1|1418.1|1415.1|1412.1|583
1761833400000|2025-10-30 14:10:00|1421.1|1418.1|1415.2|1412.2|1421.2|1418.2|1415.2|1412.2|204
1761833700000|2025-10-30 14:15:00|1415.3|1412.3|1416.1|1413.1|1416.3|1413.3|1415.1|1412.1|195
1761834000000|2025-10-30 14:20:00|1416.2|1413.2|1416.1|1413.1|1416.2|1413.2|1416.1|1413.1|135
1761834300000|2025-10-30 14:25:00|1416.3|1413.3|1415.3|1412.3|1417.2|1414.2|1415.1|1412.1|473
1761834600000|2025-10-30 14:30:00|1416.1|1413.1|1416.1|1413.1|1417.1|1414.1|1415.1|1412.1|173
1761834900000|2025-10-30 14:35:00|1416.3|1413.3|1417.2|1414.2|1417.3|1414.3|1416.1|1413.1|368
1761835200000|2025-10-30 14:40:00|1417.1|1414.1|1420.1|1417.1|1420.2|1417.2|1417.1|1414.1|380
1761835500000|2025-10-30 14:45:00|1421.1|1418.1|1423.1|1420.1|1423.3|1420.3|1421.1|1418.1|508
1761835800000|2025-10-30 14:50:00|1422.9|1419.9|1422.2|1419.2|1424.1|1421.1|1422.1|1419.1|486
1761836100000|2025-10-30 14:55:00|1422|1419|1422|1419|1422|1419|1421.2|1418.2|227
1761836400000|2025-10-30 15:00:00|1422.3|1419.3|1426|1423|1428.8|1425.8|1422.3|1419.3|1133
1761836700000|2025-10-30 15:05:00|1425|1422|1425.8|1422.8|1426.9|1423.9|1424.8|1421.8|240
1761837000000|2025-10-30 15:10:00|1425.9|1422.9|1421.8|1418.8|1425.9|1422.9|1421.8|1418.8|261
1761837300000|2025-10-30 15:15:00|1420.9|1417.9|1419.8|1416.8|1421.8|1418.8|1419.8|1416.8|369
1761837600000|2025-10-30 15:20:00|1419|1416|1419|1416|1419.8|1416.8|1418.8|1415.8|530
1761837900000|2025-10-30 15:25:00|1418.3|1415.3|1421.2|1418.2|1421.2|1418.2|1418.2|1415.2|114
1761838200000|2025-10-30 15:30:00|1421.9|1418.9|1424|1421|1424.3|1421.3|1421.9|1418.9|491
1761838500000|2025-10-30 15:35:00|1424.2|1421.2|1426|1423|1427|1424|1424|1421|225
1761838800000|2025-10-30 15:40:00|1425|1422|1426|1423|1426.9|1423.9|1425|1422|220
1761839100000|2025-10-30 15:45:00|1425.9|1422.9|1428.8|1425.8|1428.8|1425.8|1425.9|1422.9|207
1761839400000|2025-10-30 15:50:00|1428|1425|1432.8|1429.8|1435.8|1432.8|1427.8|1424.8|568
1761839700000|2025-10-30 15:55:00|1432.9|1429.9|1428.8|1425.8|1432.9|1429.9|1428|1425|244
1761840000000|2025-10-30 16:00:00|1429.6|1426.6|1430.8|1427.8|1431.8|1428.8|1428.8|1425.8|649
1761840300000|2025-10-30 16:05:00|1430|1427|1428.9|1425.9|1430.8|1427.8|1428|1425|181
1761840600000|2025-10-30 16:10:00|1428|1425|1425|1422|1429|1426|1425|1422|558
1761840900000|2025-10-30 16:15:00|1424.7|1421.7|1424|1421|1425.2|1422.2|1424|1421|137
1761841200000|2025-10-30 16:20:00|1422|1419|1424|1421|1424|1421|1422|1419|234
1761841500000|2025-10-30 16:25:00|1423|1420|1423|1420|1423.6|1420.6|1422|1419|369
1761841800000|2025-10-30 16:30:00|1423.3|1420.3|1421|1418|1424|1421|1421|1418|246
1761842100000|2025-10-30 16:35:00|1420.6|1417.6|1421|1418|1421|1418|1420.6|1417.6|264
1761842400000|2025-10-30 16:40:00|1422|1419|1424|1421|1425|1422|1422|1419|733
1761842700000|2025-10-30 16:45:00|1423|1420|1422|1419|1423|1420|1421|1418|522
1761843000000|2025-10-30 16:50:00|1422.3|1419.3|1422|1419|1423.3|1420.3|1420|1417|2467
1761843300000|2025-10-30 16:55:00|1421.1|1418.1|1419.9|1416.9|1421.3|1418.3|1418|1415|1746
1761899400000|2025-10-31 08:30:00|1429.8|1426.8|1428.6|1425.6|1432.3|1429.3|1426.4|1423.4|457
1761899700000|2025-10-31 08:35:00|1428.7|1425.7|1421|1418|1430.6|1427.6|1420.9|1417.9|124
1761900000000|2025-10-31 08:40:00|1420.9|1417.9|1420|1417|1422|1419|1419|1416|402
1761900300000|2025-10-31 08:45:00|1419.9|1416.9|1418.9|1415.9|1421.1|1418.1|1418.1|1415.1|361
1761900600000|2025-10-31 08:50:00|1419.1|1416.1|1419|1416|1420.5|1417.5|1418.2|1415.2|119
1761900900000|2025-10-31 08:55:00|1419.1|1416.1|1419.9|1416.9|1419.9|1416.9|1418.1|1415.1|92
1761901200000|2025-10-31 09:00:00|1420.4|1417.4|1422.9|1419.9|1422.9|1419.9|1419.9|1416.9|61
1761901500000|2025-10-31 09:05:00|1422.8|1419.8|1418.9|1415.9|1422.8|1419.8|1418.9|1415.9|38
1761901800000|2025-10-31 09:10:00|1418.8|1415.8|1418.8|1415.8|1419.8|1416.8|1418.7|1415.7|206
1761902100000|2025-10-31 09:15:00|1418.9|1415.9|1422.3|1419.3|1422.8|1419.8|1417.9|1414.9|129
1761902400000|2025-10-31 09:20:00|1421.9|1418.9|1422.8|1419.8|1422.8|1419.8|1421.3|1418.3|67
1761902700000|2025-10-31 09:25:00|1421.9|1418.9|1420.9|1417.9|1422.8|1419.8|1420.8|1417.8|26
1761903000000|2025-10-31 09:30:00|1420.8|1417.8|1418.8|1415.8|1420.9|1417.9|1417.8|1414.8|121
1761903300000|2025-10-31 09:35:00|1418.9|1415.9|1418.8|1415.8|1418.9|1415.9|1417.9|1414.9|183
1761903600000|2025-10-31 09:40:00|1418.9|1415.9|1420.7|1417.7|1421.5|1418.5|1418.9|1415.9|47
1761903900000|2025-10-31 09:45:00|1421.2|1418.2|1423.4|1420.4|1423.7|1420.7|1421.2|1418.2|180
1761904200000|2025-10-31 09:50:00|1423.7|1420.7|1423.5|1420.5|1423.7|1420.7|1423.4|1420.4|41
1761904500000|2025-10-31 09:55:00|1423.4|1420.4|1423.5|1420.5|1423.7|1420.7|1423.4|1420.4|21
1761904800000|2025-10-31 10:00:00|1422|1419|1420.5|1417.5|1422|1419|1419.7|1416.7|134
1761905100000|2025-10-31 10:05:00|1420.4|1417.4|1422.7|1419.7|1423.4|1420.4|1420.4|1417.4|159
1761905400000|2025-10-31 10:10:00|1422.5|1419.5|1420.5|1417.5|1425.5|1422.5|1420.5|1417.5|130
1761905700000|2025-10-31 10:15:00|1420.4|1417.4|1418.5|1415.5|1420.4|1417.4|1418|1415|143
1761906000000|2025-10-31 10:20:00|1418.4|1415.4|1416.7|1413.7|1419.7|1416.7|1416.7|1413.7|136
1761906300000|2025-10-31 10:25:00|1415.9|1412.9|1417.8|1414.8|1417.9|1414.9|1415.9|1412.9|557
1761906600000|2025-10-31 10:30:00|1417.7|1414.7|1419.7|1416.7|1421|1418|1417.7|1414.7|429
1761906900000|2025-10-31 10:35:00|1419.5|1416.5|1421.7|1418.7|1422.5|1419.5|1419.5|1416.5|73
1761907200000|2025-10-31 10:40:00|1421.6|1418.6|1419.6|1416.6|1422|1419|1418.6|1415.6|210
1761907500000|2025-10-31 10:45:00|1420.5|1417.5|1419.6|1416.6|1420.5|1417.5|1419.6|1416.6|20
1761907800000|2025-10-31 10:50:00|1420|1417|1420.6|1417.6|1420.6|1417.6|1420|1417|46
1761908100000|2025-10-31 10:55:00|1420.8|1417.8|1420.6|1417.6|1420.8|1417.8|1419.6|1416.6|73
1761908400000|2025-10-31 11:00:00|1420.5|1417.5|1421.6|1418.6|1422.6|1419.6|1420.5|1417.5|57
1761908700000|2025-10-31 11:05:00|1421.5|1418.5|1421.6|1418.6|1421.6|1418.6|1420.6|1417.6|87
1761909000000|2025-10-31 11:10:00|1421.4|1418.4|1419.6|1416.6|1421.4|1418.4|1419.6|1416.6|58
1761909300000|2025-10-31 11:15:00|1419.5|1416.5|1418.6|1415.6|1419.6|1416.6|1418.6|1415.6|166
1761909600000|2025-10-31 11:20:00|||||||||11
1761909900000|2025-10-31 11:25:00|1418.5|1415.5|1415.9|1412.9|1418.6|1415.6|1415.9|1412.9|457
1761910200000|2025-10-31 11:30:00|1414.9|1411.9|1415.9|1412.9|1415.9|1412.9|1414.6|1411.6|248
1761910500000|2025-10-31 11:35:00|1415.8|1412.8|1416.6|1413.6|1416.8|1413.8|1415.8|1412.8|102
1761910800000|2025-10-31 11:40:00|1416.9|1413.9|1416.8|1413.8|1416.9|1413.9|1416.8|1413.8|26
1761911100000|2025-10-31 11:45:00|1416.6|1413.6|1417.6|1414.6|1417.6|1414.6|1416.6|1413.6|52
1761911400000|2025-10-31 11:50:00|1416.6|1413.6|1418.5|1415.5|1418.5|1415.5|1416.6|1413.6|19
1761911700000|2025-10-31 11:55:00|1418.6|1415.6|1417.6|1414.6|1418.6|1415.6|1417.6|1414.6|46
1761912000000|2025-10-31 12:00:00|1417.5|1414.5|1416.6|1413.6|1419.1|1416.1|1416.6|1413.6|412
1761912300000|2025-10-31 12:05:00|1418.9|1415.9|1427.8|1424.8|1427.8|1424.8|1418.9|1415.9|468
1761912600000|2025-10-31 12:10:00|1427|1424|1427.8|1424.8|1428.8|1425.8|1422.8|1419.8|466
1761912900000|2025-10-31 12:15:00|1427.9|1424.9|1428.9|1425.9|1430.6|1427.6|1427.8|1424.8|255
1761913200000|2025-10-31 12:20:00|1429.8|1426.8|1429.6|1426.6|1430.6|1427.6|1429.4|1426.4|220
1761913500000|2025-10-31 12:25:00|1429.5|1426.5|1429.6|1426.6|1430.6|1427.6|1429.5|1426.5|170
1761913800000|2025-10-31 12:30:00|1428.6|1425.6|1422.6|1419.6|1429.2|1426.2|1422.6|1419.6|569
1761914100000|2025-10-31 12:35:00|1422|1419|1422.5|1419.5|1423.6|1420.6|1421.4|1418.4|232
1761914400000|2025-10-31 12:40:00|1422.6|1419.6|1423.5|1420.5|1424.6|1421.6|1422.6|1419.6|163
1761914700000|2025-10-31 12:45:00|1423.6|1420.6|1429.4|1426.4|1429.4|1426.4|1423.5|1420.5|301
1761915000000|2025-10-31 12:50:00|1429.5|1426.5|1429.5|1426.5|1431.4|1428.4|1428.5|1425.5|155
1761915300000|2025-10-31 12:55:00|1429.6|1426.6|1430.6|1427.6|1430.6|1427.6|1429.5|1426.5|121
1761915600000|2025-10-31 13:00:00|1431.5|1428.5|1430.5|1427.5|1432.6|1429.6|1429.6|1426.6|338
1761915900000|2025-10-31 13:05:00|1430.6|1427.6|1428.5|1425.5|1431.4|1428.4|1428.5|1425.5|159
1761916200000|2025-10-31 13:10:00|1428.4|1425.4|1428.4|1425.4|1428.5|1425.5|1425.4|1422.4|331
1761916500000|2025-10-31 13:15:00|1428.6|1425.6|1428.4|1425.4|1428.6|1425.6|1426.4|1423.4|151
1761916800000|2025-10-31 13:20:00|1428.5|1425.5|1431.6|1428.6|1431.6|1428.6|1428.5|1425.5|132
1761917100000|2025-10-31 13:25:00|1431.4|1428.4|1429.4|1426.4|1431.5|1428.5|1429.4|1426.4|176
1761917400000|2025-10-31 13:30:00|1429.2|1426.2|1427.5|1424.5|1429.2|1426.2|1424.5|1421.5|420
1761917700000|2025-10-31 13:35:00|1427.6|1424.6|1430.4|1427.4|1430.6|1427.6|1427.5|1424.5|311
1761918000000|2025-10-31 13:40:00|1430.2|1427.2|1427.6|1424.6|1430.2|1427.2|1425.6|1422.6|259
1761918300000|2025-10-31 13:45:00|1427.5|1424.5|1428.4|1425.4|1429.5|1426.5|1426.5|1423.5|152
1761918600000|2025-10-31 13:50:00|1428|1425|1426.6|1423.6|1428.6|1425.6|1425.6|1422.6|215
1761918900000|2025-10-31 13:55:00|1426.5|1423.5|1426.6|1423.6|1427.6|1424.6|1425.6|1422.6|498
1761919200000|2025-10-31 14:00:00|1425.9|1422.9|1423.7|1420.7|1425.9|1422.9|1423.6|1420.6|362
1761919500000|2025-10-31 14:05:00|1423.9|1420.9|1424.2|1421.2|1424.8|1421.8|1423.6|1420.6|131
1761919800000|2025-10-31 14:10:00|1424.6|1421.6|1424.7|1421.7|1425.6|1422.6|1424.6|1421.6|133
1761920100000|2025-10-31 14:15:00|1425.6|1422.6|1425.8|1422.8|1427.7|1424.7|1424.7|1421.7|882
1761920400000|2025-10-31 14:20:00|1425.7|1422.7|1426.7|1423.7|1426.8|1423.8|1424.8|1421.8|426
1761920700000|2025-10-31 14:25:00|1426.8|1423.8|1422.8|1419.8|1426.8|1423.8|1422.8|1419.8|246
1761921000000|2025-10-31 14:30:00|1422.7|1419.7|1423.8|1420.8|1423.8|1420.8|1422.7|1419.7|400
1761921300000|2025-10-31 14:35:00|1423.7|1420.7|1422.8|1419.8|1424.6|1421.6|1422.7|1419.7|261
1761921600000|2025-10-31 14:40:00|1422.7|1419.7|1424.8|1421.8|1425.8|1422.8|1422.7|1419.7|636
1761921900000|2025-10-31 14:45:00|1424.6|1421.6|1423.8|1420.8|1424.8|1421.8|1423.8|1420.8|312
1761922200000|2025-10-31 14:50:00|1424.6|1421.6|1424.7|1421.7|1424.8|1421.8|1424.6|1421.6|313
1761922500000|2025-10-31 14:55:00|1424.8|1421.8|1426.6|1423.6|1426.6|1423.6|1423.7|1420.7|366
1761922800000|2025-10-31 15:00:00|1426.4|1423.4|1427|1424|1428.4|1425.4|1425.6|1422.6|569
1761923100000|2025-10-31 15:05:00|1426.6|1423.6|1427.6|1424.6|1429.4|1426.4|1426.6|1423.6|365
1761923400000|2025-10-31 15:10:00|1428.6|1425.6|1428.6|1425.6|1428.6|1425.6|1428.5|1425.5|365
1761923700000|2025-10-31 15:15:00|1430.4|1427.4|1435.4|1432.4|1435.4|1432.4|1430.4|1427.4|716
1761924000000|2025-10-31 15:20:00|1436.4|1433.4|1439.1|1436.1|1440.1|1437.1|1436.4|1433.4|783
1761924300000|2025-10-31 15:25:00|1439.4|1436.4|1438.3|1435.3|1440.1|1437.1|1438.3|1435.3|1053
1761924600000|2025-10-31 15:30:00|1438.4|1435.4|1438.1|1435.1|1438.4|1435.4|1438.1|1435.1|241
1761924900000|2025-10-31 15:35:00|1438.4|1435.4|1436.4|1433.4|1438.4|1435.4|1435.4|1432.4|973
1761925200000|2025-10-31 15:40:00|1437.3|1434.3|1440.1|1437.1|1440.1|1437.1|1437.3|1434.3|393
1761925500000|2025-10-31 15:45:00|1439.1|1436.1|1440.1|1437.1|1442.1|1439.1|1438.1|1435.1|731
1761925800000|2025-10-31 15:50:00|1439.1|1436.1|1438.4|1435.4|1439.1|1436.1|1437.4|1434.4|394
1761926100000|2025-10-31 15:55:00|1438.3|1435.3|1439.1|1436.1|1439.1|1436.1|1438.1|1435.1|189
1761926400000|2025-10-31 16:00:00|1438.1|1435.1|1437.1|1434.1|1440.3|1437.3|1436.9|1433.9|370
1761926700000|2025-10-31 16:05:00|1436.1|1433.1|1437.9|1434.9|1438.9|1435.9|1435.1|1432.1|390
1761927000000|2025-10-31 16:10:00|1437.1|1434.1|1436.9|1433.9|1437.9|1434.9|1436|1433|309
1761927300000|2025-10-31 16:15:00|1436.1|1433.1|1433.9|1430.9|1436.1|1433.1|1433|1430|260
1761927600000|2025-10-31 16:20:00|1433.8|1430.8|1433.1|1430.1|1433.9|1430.9|1432.9|1429.9|269
1761927900000|2025-10-31 16:25:00|1433.9|1430.9|1438.9|1435.9|1439.7|1436.7|1433.9|1430.9|449
1761928200000|2025-10-31 16:30:00|1438.8|1435.8|1438.7|1435.7|1439.7|1436.7|1438.6|1435.6|567
1761928500000|2025-10-31 16:35:00|1438.8|1435.8|1437.7|1434.7|1438.8|1435.8|1436.7|1433.7|296
1761928800000|2025-10-31 16:40:00|1436.7|1433.7|1439.4|1436.4|1440.4|1437.4|1435.7|1432.7|571
1761929100000|2025-10-31 16:45:00|1438.6|1435.6|1435.7|1432.7|1439.4|1436.4|1434.4|1431.4|1400
1761929400000|2025-10-31 16:50:00|1436.4|1433.4|1436.2|1433.2|1437.4|1434.4|1434.2|1431.2|4079
1761929700000|2025-10-31 16:55:00|1437|1434|1435|1432|1439|1436|1433|1430|1646
1762158600000|2025-11-03 08:30:00|1433.7|1430.7|1437.9|1434.9|1438.3|1435.3|1428.8|1425.8|510
1762158900000|2025-11-03 08:35:00|1438.3|1435.3|1438.5|1435.5|1438.5|1435.5|1437.4|1434.4|119
1762159200000|2025-11-03 08:40:00|1437.5|1434.5|1441.3|1438.3|1441.3|1438.3|1437.5|1434.5|123
1762159500000|2025-11-03 08:45:00|1440.5|1437.5|1442.4|1439.4|1446.3|1443.3|1438.4|1435.4|605
1762159800000|2025-11-03 08:50:00|1442.8|1439.8|1445.3|1442.3|1445.3|1442.3|1442.8|1439.8|93
1762160100000|2025-11-03 08:55:00|1444.5|1441.5|1443.3|1440.3|1444.5|1441.5|1443.3|1440.3|79
1762160400000|2025-11-03 09:00:00|1444|1441|1442.3|1439.3|1447.3|1444.3|1441.4|1438.4|284
1762160700000|2025-11-03 09:05:00|1441.4|1438.4|1437.5|1434.5|1441.5|1438.5|1437|1434|117
1762161000000|2025-11-03 09:10:00|1438.5|1435.5|1437.4|1434.4|1439.3|1436.3|1437.4|1434.4|100
1762161300000|2025-11-03 09:15:00|1437.3|1434.3|1437.9|1434.9|1437.9|1434.9|1435.5|1432.5|56
1762161600000|2025-11-03 09:20:00|1437.5|1434.5|1439.9|1436.9|1441.3|1438.3|1437.5|1434.5|79
1762161900000|2025-11-03 09:25:00|1439.4|1436.4|1438.3|1435.3|1439.4|1436.4|1438.3|1435.3|53
1762162200000|2025-11-03 09:30:00|1437.5|1434.5|1440.3|1437.3|1441.3|1438.3|1437.4|1434.4|148
1762162500000|2025-11-03 09:35:00|1441.3|1438.3|1438.3|1435.3|1442.1|1439.1|1436.5|1433.5|101
1762162800000|2025-11-03 09:40:00|1438.8|1435.8|1438.3|1435.3|1440.8|1437.8|1438.3|1435.3|71
1762163100000|2025-11-03 09:45:00|1437.3|1434.3|1439.3|1436.3|1440|1437|1435.4|1432.4|283
1762163400000|2025-11-03 09:50:00|1439.1|1436.1|1436.1|1433.1|1439.3|1436.3|1436.1|1433.1|33
1762163700000|2025-11-03 09:55:00|1437.5|1434.5|1439|1436|1439|1436|1437.5|1434.5|45
1762164000000|2025-11-03 10:00:00|1439.1|1436.1|1440|1437|1441|1438|1439|1436|56
1762164300000|2025-11-03 10:05:00|1439.3|1436.3|1436.1|1433.1|1439.3|1436.3|1436.1|1433.1|80
1762164600000|2025-11-03 10:10:00|1435.1|1432.1|1433.5|1430.5|1436.1|1433.1|1433|1430|98
1762164900000|2025-11-03 10:15:00|1433.6|1430.6|1434|1431|1435|1432|1433|1430|49
1762165200000|2025-11-03 10:20:00|1433.6|1430.6|1436|1433|1436.1|1433.1|1433.1|1430.1|390
1762165500000|2025-11-03 10:25:00|1437|1434|1439.1|1436.1|1440|1437|1437|1434|144
1762165800000|2025-11-03 10:30:00|1439.6|1436.6|1440|1437|1440|1437|1439.1|1436.1|60
1762166100000|2025-11-03 10:35:00|1442|1439|1448.9|1445.9|1449.8|1446.8|1441.4|1438.4|433
1762166400000|2025-11-03 10:40:00|1449|1446|1447.8|1444.8|1449|1446|1446.8|1443.8|455
1762166700000|2025-11-03 10:45:00|1446.9|1443.9|1446.8|1443.8|1446.9|1443.9|1446.8|1443.8|239
1762167000000|2025-11-03 10:50:00|1446.9|1443.9|1447.9|1444.9|1448|1445|1446.8|1443.8|130
1762167300000|2025-11-03 10:55:00|1447.8|1444.8|1453.6|1450.6|1458.5|1455.5|1447.8|1444.8|495
1762167600000|2025-11-03 11:00:00|1453.5|1450.5|1452.6|1449.6|1454.6|1451.6|1452.5|1449.5|207
1762167900000|2025-11-03 11:05:00|1452.8|1449.8|1451.6|1448.6|1454.5|1451.5|1451.6|1448.6|156
1762168200000|2025-11-03 11:10:00|1451.8|1448.8|1452.6|1449.6|1453.5|1450.5|1451.6|1448.6|278
1762168500000|2025-11-03 11:15:00|1452.8|1449.8|1452.8|1449.8|1453.5|1450.5|1450.8|1447.8|470
1762168800000|2025-11-03 11:20:00|1452.6|1449.6|1451.3|1448.3|1452.8|1449.8|1451.3|1448.3|203
1762169100000|2025-11-03 11:25:00|1451.6|1448.6|1452.6|1449.6|1452.8|1449.8|1451.6|1448.6|69
1762169400000|2025-11-03 11:30:00|1452.5|1449.5|1453.6|1450.6|1453.6|1450.6|1451.5|1448.5|388
1762169700000|2025-11-03 11:35:00|1453.5|1450.5|1452.5|1449.5|1453.5|1450.5|1452.5|1449.5|298
1762170000000|2025-11-03 11:40:00|1453.5|1450.5|1451.6|1448.6|1453.5|1450.5|1447.8|1444.8|459
1762170300000|2025-11-03 11:45:00|1451.5|1448.5|1450.6|1447.6|1451.7|1448.7|1450.6|1447.6|32
1762170600000|2025-11-03 11:50:00|1450.7|1447.7|1450.5|1447.5|1451|1448|1449.5|1446.5|284
1762170900000|2025-11-03 11:55:00|1450.7|1447.7|1449.5|1446.5|1451.5|1448.5|1449.5|1446.5|72
1762171200000|2025-11-03 12:00:00|1450.5|1447.5|1449.5|1446.5|1450.5|1447.5|1449.5|1446.5|540
1762171500000|2025-11-03 12:05:00|1446.6|1443.6|1447.5|1444.5|1447.5|1444.5|1446.5|1443.5|225
1762171800000|2025-11-03 12:10:00|1448.5|1445.5|1448.1|1445.1|1448.5|1445.5|1447.6|1444.6|109
1762172100000|2025-11-03 12:15:00|1448|1445|1447.5|1444.5|1448.5|1445.5|1446.5|1443.5|80
1762172400000|2025-11-03 12:20:00|1447.6|1444.6|1445.5|1442.5|1448.5|1445.5|1445.5|1442.5|128
1762172700000|2025-11-03 12:25:00|1444.5|1441.5|1443.1|1440.1|1444.5|1441.5|1441.5|1438.5|475
1762173000000|2025-11-03 12:30:00|1442.6|1439.6|1443.5|1440.5|1444.5|1441.5|1440.6|1437.6|116
1762173300000|2025-11-03 12:35:00|1445.5|1442.5|1443.5|1440.5|1446.5|1443.5|1443.5|1440.5|160
1762173600000|2025-11-03 12:40:00|1443.6|1440.6|1442.5|1439.5|1443.6|1440.6|1442.5|1439.5|125
1762173900000|2025-11-03 12:45:00|1442.6|1439.6|1442.5|1439.5|1442.6|1439.6|1442.5|1439.5|251
1762174200000|2025-11-03 12:50:00|1442.6|1439.6|1442.5|1439.5|1442.6|1439.6|1442.5|1439.5|261
1762174500000|2025-11-03 12:55:00|1443.2|1440.2|1442.5|1439.5|1443.5|1440.5|1442.5|1439.5|345
1762174800000|2025-11-03 13:00:00|1436.6|1433.6|1436.6|1433.6|1437.7|1434.7|1434.6|1431.6|526
1762175100000|2025-11-03 13:05:00|1436.7|1433.7|1437.5|1434.5|1439.5|1436.5|1436.6|1433.6|171
1762175400000|2025-11-03 13:10:00|1437.6|1434.6|1435.7|1432.7|1438.6|1435.6|1435.6|1432.6|388
1762175700000|2025-11-03 13:15:00|1435.9|1432.9|1436.7|1433.7|1436.7|1433.7|1435.9|1432.9|123
1762176000000|2025-11-03 13:20:00|1435.9|1432.9|1437.7|1434.7|1437.7|1434.7|1435.7|1432.7|362
1762176300000|2025-11-03 13:25:00|1436.9|1433.9|1436.7|1433.7|1436.9|1433.9|1436.7|1433.7|165
1762176600000|2025-11-03 13:30:00|1434.7|1431.7|1434.7|1431.7|1435.7|1432.7|1434.7|1431.7|183
1762176900000|2025-11-03 13:35:00|1435.6|1432.6|1438.5|1435.5|1440.5|1437.5|1435.5|1432.5|380
1762177200000|2025-11-03 13:40:00|1437.6|1434.6|1435.6|1432.6|1437.6|1434.6|1435.5|1432.5|112
1762177500000|2025-11-03 13:45:00|1435.7|1432.7|1433.9|1430.9|1437.5|1434.5|1433.9|1430.9|205
1762177800000|2025-11-03 13:50:00|1434.7|1431.7|1433.9|1430.9|1434.7|1431.7|1433.9|1430.9|141
1762178100000|2025-11-03 13:55:00|1433.7|1430.7|1434.7|1431.7|1434.7|1431.7|1433.7|1430.7|74
1762178400000|2025-11-03 14:00:00|1433.8|1430.8|1433.7|1430.7|1434.7|1431.7|1433.7|1430.7|214
1762178700000|2025-11-03 14:05:00|1434.7|1431.7|1436.5|1433.5|1436.5|1433.5|1433.7|1430.7|209
1762179000000|2025-11-03 14:10:00|1435.7|1432.7|1435.5|1432.5|1436.5|1433.5|1435.5|1432.5|169
1762179300000|2025-11-03 14:15:00|1435.6|1432.6|1436.5|1433.5|1436.5|1433.5|1435.5|1432.5|153
1762179600000|2025-11-03 14:20:00|1437.5|1434.5|1436.5|1433.5|1438.5|1435.5|1436.5|1433.5|323
1762179900000|2025-11-03 14:25:00|1436.6|1433.6|1438.6|1435.6|1439.6|1436.6|1436.6|1433.6|181
1762180200000|2025-11-03 14:30:00|1438.3|1435.3|1435.7|1432.7|1438.3|1435.3|1434.7|1431.7|324
1762180500000|2025-11-03 14:35:00|1436.7|1433.7|1434|1431|1436.7|1433.7|1434|1431|418
1762180800000|2025-11-03 14:40:00|1435|1432|1435|1432|1435|1432|1435|1432|264
1762181100000|2025-11-03 14:45:00|1435.2|1432.2|1435|1432|1436|1433|1435|1432|234
1762181400000|2025-11-03 14:50:00|1435.2|1432.2|1438.1|1435.1|1438.2|1435.2|1435.2|1432.2|182
1762181700000|2025-11-03 14:55:00|1438|1435|1438|1435|1438|1435|1437|1434|171
1762182000000|2025-11-03 15:00:00|1439|1436|1438|1435|1439|1436|1438|1435|172
1762182300000|2025-11-03 15:05:00|1437.2|1434.2|1436|1433|1437.2|1434.2|1435.1|1432.1|261
1762182600000|2025-11-03 15:10:00|1436.1|1433.1|1436.8|1433.8|1439.8|1436.8|1436|1433|543
1762182900000|2025-11-03 15:15:00|1437|1434|1440.7|1437.7|1440.7|1437.7|1436.7|1433.7|234
1762183200000|2025-11-03 15:20:00|1442.7|1439.7|1443.7|1440.7|1443.7|1440.7|1442.3|1439.3|296
1762183500000|2025-11-03 15:25:00|1442.8|1439.8|1429|1426|1442.8|1439.8|1428.2|1425.2|813
1762183800000|2025-11-03 15:30:00|1428.6|1425.6|1432.7|1429.7|1432.7|1429.7|1428|1425|808
1762184100000|2025-11-03 15:35:00|1432.3|1429.3|1432|1429|1433|1430|1430.7|1427.7|260
1762184400000|2025-11-03 15:40:00|1431.6|1428.6|1430.7|1427.7|1432.8|1429.8|1430.7|1427.7|293
1762184700000|2025-11-03 15:45:00|1431.7|1428.7|1430.7|1427.7|1431.7|1428.7|1430.7|1427.7|475
1762185000000|2025-11-03 15:50:00|1430.8|1427.8|1432.8|1429.8|1434.7|1431.7|1430.8|1427.8|195
1762185300000|2025-11-03 15:55:00|1433|1430|1435.7|1432.7|1435.7|1432.7|1432.8|1429.8|232
1762185600000|2025-11-03 16:00:00|1435|1432|1441.8|1438.8|1442.7|1439.7|1435|1432|387
1762185900000|2025-11-03 16:05:00|1442.6|1439.6|1444.7|1441.7|1445.7|1442.7|1442.6|1439.6|647
1762186200000|2025-11-03 16:10:00|1449.4|1446.4|1451.4|1448.4|1451.6|1448.6|1448.7|1445.7|1058
1762186500000|2025-11-03 16:15:00|1452.9|1449.9|1456.4|1453.4|1457.4|1454.4|1452.4|1449.4|1200
1762186800000|2025-11-03 16:20:00|1457.4|1454.4|1458.2|1455.2|1459.2|1456.2|1457.4|1454.4|676
1762187100000|2025-11-03 16:25:00|1459.2|1456.2|1462.9|1459.9|1462.9|1459.9|1458.2|1455.2|1072
1762187400000|2025-11-03 16:30:00|1461.9|1458.9|1456.2|1453.2|1462.1|1459.1|1456.2|1453.2|705
1762187700000|2025-11-03 16:35:00|1457.2|1454.2|1458.9|1455.9|1459.9|1456.9|1457.2|1454.2|398
1762188000000|2025-11-03 16:40:00|1459.1|1456.1|1457.9|1454.9|1459.1|1456.1|1455.9|1452.9|460
1762188300000|2025-11-03 16:45:00|1457.1|1454.1|1455.9|1452.9|1457.9|1454.9|1455.9|1452.9|446
1762188600000|2025-11-03 16:50:00|1454.2|1451.2|1453.2|1450.2|1454.2|1451.2|1452.2|1449.2|857
1762188900000|2025-11-03 16:55:00|1452.2|1449.2|1452.2|1449.2|1452.2|1449.2|1452.2|1449.2|248
1762245000000|2025-11-04 08:30:00|1459.2|1456.2|1458.9|1455.9|1460.9|1457.9|1453.6|1450.6|440
1762245300000|2025-11-04 08:35:00|1458.7|1455.7|1459|1456|1460|1457|1458.7|1455.7|72
1762245600000|2025-11-04 08:40:00|1458.9|1455.9|1459.7|1456.7|1460|1457|1458.9|1455.9|84
1762245900000|2025-11-04 08:45:00|1459.4|1456.4|1454.5|1451.5|1460.9|1457.9|1452|1449|257
1762246200000|2025-11-04 08:50:00|1454.1|1451.1|1454.1|1451.1|1454.1|1451.1|1451.1|1448.1|111
1762246500000|2025-11-04 08:55:00|1455|1452|1454.1|1451.1|1455.1|1452.1|1454|1451|98
1762246800000|2025-11-04 09:00:00|1454|1451|1453.1|1450.1|1454.5|1451.5|1451|1448|151
1762247100000|2025-11-04 09:05:00|1453|1450|1452.1|1449.1|1455|1452|1451|1448|209
1762247400000|2025-11-04 09:10:00|1452.2|1449.2|1450.2|1447.2|1452.2|1449.2|1449.1|1446.1|55
1762247700000|2025-11-04 09:15:00|1451|1448|1450.1|1447.1|1451.1|1448.1|1449.2|1446.2|66
1762248000000|2025-11-04 09:20:00|1451.1|1448.1|1452.6|1449.6|1452.6|1449.6|1451|1448|42
1762248300000|2025-11-04 09:25:00|1452.5|1449.5|1450.2|1447.2|1452.5|1449.5|1450.2|1447.2|35
1762248600000|2025-11-04 09:30:00|1450|1447|1449|1446|1450.1|1447.1|1449|1446|72
1762248900000|2025-11-04 09:35:00|1449.1|1446.1|1446.1|1443.1|1449.1|1446.1|1444.6|1441.6|140
1762249200000|2025-11-04 09:40:00|1446|1443|1448|1445|1448|1445|1445.6|1442.6|97
1762249500000|2025-11-04 09:45:00|1447.1|1444.1|1446.2|1443.2|1447.1|1444.1|1446.2|1443.2|116
1762249800000|2025-11-04 09:50:00|1447.1|1444.1|1447|1444|1447.1|1444.1|1445.2|1442.2|65
1762250100000|2025-11-04 09:55:00|1447.2|1444.2|1445.6|1442.6|1447.2|1444.2|1445.2|1442.2|72
1762250400000|2025-11-04 10:00:00|1445.2|1442.2|1445.2|1442.2|1445.2|1442.2|1442.5|1439.5|313
1762250700000|2025-11-04 10:05:00|1445.4|1442.4|1449.1|1446.1|1450.1|1447.1|1445.2|1442.2|104
1762251000000|2025-11-04 10:10:00|1448.1|1445.1|1450|1447|1450.1|1447.1|1448.1|1445.1|47
1762251300000|2025-11-04 10:15:00|1449.1|1446.1|1452|1449|1453|1450|1449|1446|96
1762251600000|2025-11-04 10:20:00|1452.5|1449.5|1454|1451|1454.5|1451.5|1452.5|1449.5|62
1762251900000|2025-11-04 10:25:00|1453.1|1450.1|1452|1449|1454|1451|1451|1448|68
1762252200000|2025-11-04 10:30:00|1453|1450|1453|1450|1453|1450|1451|1448|30
1762252500000|2025-11-04 10:35:00|1453.1|1450.1|1450|1447|1454|1451|1449.6|1446.6|67
1762252800000|2025-11-04 10:40:00|1450.1|1447.1|1450.1|1447.1|1451|1448|1450|1447|36
1762253100000|2025-11-04 10:45:00|1450|1447|1450|1447|1450|1447|1448.2|1445.2|40
1762253400000|2025-11-04 10:50:00|1449.8|1446.8|1450|1447|1450|1447|1449.1|1446.1|25
1762253700000|2025-11-04 10:55:00|1449.2|1446.2|1449|1446|1450|1447|1449|1446|30
1762254000000|2025-11-04 11:00:00|1448.1|1445.1|1444.6|1441.6|1448.1|1445.1|1444.2|1441.2|77
1762254300000|2025-11-04 11:05:00|1444.2|1441.2|1443.6|1440.6|1445.1|1442.1|1442.2|1439.2|445
1762254600000|2025-11-04 11:10:00|1444|1441|1443.1|1440.1|1444.2|1441.2|1442.2|1439.2|43
1762254900000|2025-11-04 11:15:00|1443|1440|1445|1442|1445|1442|1443|1440|29
1762255200000|2025-11-04 11:20:00|1444.1|1441.1|1444|1441|1444.2|1441.2|1444|1441|12
1762255500000|2025-11-04 11:25:00|1444.1|1441.1|1443.6|1440.6|1444.2|1441.2|1443.2|1440.2|52
1762255800000|2025-11-04 11:30:00|1443.7|1440.7|1443.2|1440.2|1444.2|1441.2|1443.2|1440.2|49
1762256100000|2025-11-04 11:35:00|1443.6|1440.6|1442.2|1439.2|1444.1|1441.1|1442.2|1439.2|103
1762256400000|2025-11-04 11:40:00|1443.1|1440.1|1442.1|1439.1|1443.2|1440.2|1442.1|1439.1|28
1762256700000|2025-11-04 11:45:00|1442.2|1439.2|1442.1|1439.1|1442.2|1439.2|1441|1438|199
1762257000000|2025-11-04 11:50:00|1443|1440|1445|1442|1445|1442|1443|1440|109
1762257300000|2025-11-04 11:55:00|1444|1441|1445|1442|1445.1|1442.1|1443|1440|93
1762257600000|2025-11-04 12:00:00|1444|1441|1439.1|1436.1|1444|1441|1438.2|1435.2|217
1762257900000|2025-11-04 12:05:00|1439.2|1436.2|1440.2|1437.2|1442|1439|1439.1|1436.1|189
1762258200000|2025-11-04 12:10:00|1440.1|1437.1|1438.2|1435.2|1440.2|1437.2|1438.2|1435.2|167
1762258500000|2025-11-04 12:15:00|1437.5|1434.5|1437.2|1434.2|1437.5|1434.5|1437.2|1434.2|158
1762258800000|2025-11-04 12:20:00|1438|1435|1438.2|1435.2|1438.2|1435.2|1438|1435|63
1762259100000|2025-11-04 12:25:00|1437.2|1434.2|1437.2|1434.2|1438.7|1435.7|1435.5|1432.5|436
1762259400000|2025-11-04 12:30:00|1437.1|1434.1|1436.5|1433.5|1440.2|1437.2|1436.5|1433.5|784
1762259700000|2025-11-04 12:35:00|1435.8|1432.8|1431.7|1428.7|1435.8|1432.8|1431.7|1428.7|1104
1762260000000|2025-11-04 12:40:00|1432|1429|1434.7|1431.7|1436.6|1433.6|1430.9|1427.9|567
1762260300000|2025-11-04 12:45:00|1435.7|1432.7|1434.7|1431.7|1435.7|1432.7|1434.7|1431.7|134
1762260600000|2025-11-04 12:50:00|||||||||37
1762260900000|2025-11-04 12:55:00|1435.6|1432.6|1434.7|1431.7|1435.7|1432.7|1434.7|1431.7|162
1762261200000|2025-11-04 13:00:00|1433|1430|1431.5|1428.5|1437.3|1434.3|1431.5|1428.5|775
1762261500000|2025-11-04 13:05:00|1432.5|1429.5|1431.5|1428.5|1433.5|1430.5|1431.5|1428.5|221
1762261800000|2025-11-04 13:10:00|1430.7|1427.7|1433.5|1430.5|1434.3|1431.3|1430.7|1427.7|537
1762262100000|2025-11-04 13:15:00|1433.3|1430.3|1429.5|1426.5|1434.5|1431.5|1429.5|1426.5|252
1762262400000|2025-11-04 13:20:00|1430.5|1427.5|1427.7|1424.7|1432.5|1429.5|1427.7|1424.7|611
1762262700000|2025-11-04 13:25:00|1427.6|1424.6|1429.5|1426.5|1429.6|1426.6|1427.6|1424.6|327
1762263000000|2025-11-04 13:30:00|1429.7|1426.7|1430.7|1427.7|1432.6|1429.6|1429.7|1426.7|199
1762263300000|2025-11-04 13:35:00|1430.6|1427.6|1429.7|1426.7|1430.7|1427.7|1429.7|1426.7|101
1762263600000|2025-11-04 13:40:00|1430.5|1427.5|1431.7|1428.7|1431.7|1428.7|1430.5|1427.5|225
1762263900000|2025-11-04 13:45:00|1430.7|1427.7|1431.7|1428.7|1431.7|1428.7|1430.7|1427.7|121
1762264200000|2025-11-04 13:50:00|1432.7|1429.7|1428.7|1425.7|1432.7|1429.7|1428.7|1425.7|245
1762264500000|2025-11-04 13:55:00|1427.7|1424.7|1423|1420|1428.7|1425.7|1422|1419|449
1762264800000|2025-11-04 14:00:00|1422.7|1419.7|1425.7|1422.7|1426.7|1423.7|1422.7|1419.7|432
1762265100000|2025-11-04 14:05:00|1426.7|1423.7|1425.7|1422.7|1428.7|1425.7|1425.7|1422.7|300
1762265400000|2025-11-04 14:10:00|1424.7|1421.7|1423.7|1420.7|1426.4|1423.4|1422.8|1419.8|136
1762265700000|2025-11-04 14:15:00|1423.2|1420.2|1422.6|1419.6|1423.7|1420.7|1419.7|1416.7|592
1762266000000|2025-11-04 14:20:00|1422.7|1419.7|1421.7|1418.7|1425.4|1422.4|1420.7|1417.7|485
1762266300000|2025-11-04 14:25:00|1422.7|1419.7|1423.7|1420.7|1424.4|1421.4|1421.7|1418.7|245
1762266600000|2025-11-04 14:30:00|1423.6|1420.6|1417|1414|1423.7|1420.7|1417|1414|283
1762266900000|2025-11-04 14:35:00|1416.7|1413.7|1415|1412|1418|1415|1413.1|1410.1|531
1762267200000|2025-11-04 14:40:00|1415.2|1412.2|1415.2|1412.2|1417.2|1414.2|1415.1|1412.1|382
1762267500000|2025-11-04 14:45:00|1415.3|1412.3|1416.2|1413.2|1417.1|1414.1|1415.3|1412.3|220
1762267800000|2025-11-04 14:50:00|1417.1|1414.1|1418.2|1415.2|1418.2|1415.2|1415.2|1412.2|477
1762268100000|2025-11-04 14:55:00|1419|1416|1418.2|1415.2|1420.2|1417.2|1417.2|1414.2|656
1762268400000|2025-11-04 15:00:00|1417.2|1414.2|1413.3|1410.3|1419|1416|1413.3|1410.3|481
1762268700000|2025-11-04 15:05:00|1413.2|1410.2|1417.2|1414.2|1417.2|1414.2|1413.2|1410.2|236
1762269000000|2025-11-04 15:10:00|1418.2|1415.2|1414.5|1411.5|1418.2|1415.2|1414.2|1411.2|376
1762269300000|2025-11-04 15:15:00|1415.2|1412.2|1412.5|1409.5|1415.2|1412.2|1409.5|1406.5|1000
1762269600000|2025-11-04 15:20:00|1412.3|1409.3|1413.2|1410.2|1414.2|1411.2|1410.5|1407.5|591
1762269900000|2025-11-04 15:25:00|1413.3|1410.3|1416.2|1413.2|1417.2|1414.2|1413.2|1410.2|417
1762270200000|2025-11-04 15:30:00|1416.6|1413.6|1419.2|1416.2|1420.2|1417.2|1416.2|1413.2|417
1762270500000|2025-11-04 15:35:00|1419.9|1416.9|1420.2|1417.2|1422.1|1419.1|1419.9|1416.9|283
1762270800000|2025-11-04 15:40:00|1421.1|1418.1|1417.1|1414.1|1421.1|1418.1|1416.9|1413.9|288
1762271100000|2025-11-04 15:45:00|1417.2|1414.2|1416.2|1413.2|1418.1|1415.1|1416.2|1413.2|238
1762271400000|2025-11-04 15:50:00|1415.9|1412.9|1415.2|1412.2|1416.6|1413.6|1414.6|1411.6|260
1762271700000|2025-11-04 15:55:00|1415.6|1412.6|1416.2|1413.2|1416.2|1413.2|1415.1|1412.1|110
1762272000000|2025-11-04 16:00:00|1416.9|1413.9|1416.9|1413.9|1417.2|1414.2|1415.9|1412.9|231
1762272300000|2025-11-04 16:05:00|1415.9|1412.9|1415.9|1412.9|1416.1|1413.1|1415.9|1412.9|195
1762272600000|2025-11-04 16:10:00|1415.6|1412.6|1416.9|1413.9|1416.9|1413.9|1415.2|1412.2|192
1762272900000|2025-11-04 16:15:00|1417.1|1414.1|1415.9|1412.9|1417.1|1414.1|1415.9|1412.9|146
1762273200000|2025-11-04 16:20:00|1415.2|1412.2|1414.2|1411.2|1416.9|1413.9|1414.2|1411.2|979
1762273500000|2025-11-04 16:25:00|1413.5|1410.5|1411.2|1408.2|1414.2|1411.2|1411.2|1408.2|371
1762273800000|2025-11-04 16:30:00|1411.5|1408.5|1406.7|1403.7|1412.5|1409.5|1406|1403|1487
1762274100000|2025-11-04 16:35:00|1406.8|1403.8|1410.5|1407.5|1411.5|1408.5|1406.8|1403.8|311
1762274400000|2025-11-04 16:40:00|1410.7|1407.7|1411.7|1408.7|1413.5|1410.5|1410.5|1407.5|312
1762274700000|2025-11-04 16:45:00|1412.5|1409.5|1415.5|1412.5|1417.5|1414.5|1412.5|1409.5|361
1762275000000|2025-11-04 16:50:00|1415.3|1412.3|1413.5|1410.5|1415.5|1412.5|1413.2|1410.2|210
1762275300000|2025-11-04 16:55:00|1414.2|1411.2|1416.2|1413.2|1416.2|1413.2|1414.2|1411.2|253
1762331400000|2025-11-05 08:30:00|1413|1410|1411.3|1408.3|1416|1413|1411|1408|399
1762331700000|2025-11-05 08:35:00|1411.6|1408.6|1412.2|1409.2|1414.3|1411.3|1410.3|1407.3|116
1762332000000|2025-11-05 08:40:00|1411.7|1408.7|1408.3|1405.3|1412.3|1409.3|1408.3|1405.3|74
1762332300000|2025-11-05 08:45:00|1407.3|1404.3|1409.2|1406.2|1410.3|1407.3|1406.3|1403.3|206
1762332600000|2025-11-05 08:50:00|1409.3|1406.3|1406.4|1403.4|1412.5|1409.5|1406.3|1403.3|504
1762332900000|2025-11-05 08:55:00|1406.5|1403.5|1407.4|1404.4|1407.4|1404.4|1404.5|1401.5|137
1762333200000|2025-11-05 09:00:00|1405.4|1402.4|1402.5|1399.5|1405.5|1402.5|1399.5|1396.5|361
1762333500000|2025-11-05 09:05:00|1402.9|1399.9|1403.5|1400.5|1404.5|1401.5|1402.9|1399.9|76
1762333800000|2025-11-05 09:10:00|1404.3|1401.3|1399.9|1396.9|1404.3|1401.3|1399.5|1396.5|68
1762334100000|2025-11-05 09:15:00|1400.3|1397.3|1401.3|1398.3|1401.3|1398.3|1399.4|1396.4|68
1762334400000|2025-11-05 09:20:00|1401.4|1398.4|1400.5|1397.5|1401.4|1398.4|1398.5|1395.5|771
1762334700000|2025-11-05 09:25:00|1400.3|1397.3|1403.4|1400.4|1403.5|1400.5|1400.3|1397.3|85
1762335000000|2025-11-05 09:30:00|1403.3|1400.3|1400.3|1397.3|1403.3|1400.3|1400.3|1397.3|72
1762335300000|2025-11-05 09:35:00|1400.4|1397.4|1399.5|1396.5|1400.4|1397.4|1399.3|1396.3|41
1762335600000|2025-11-05 09:40:00|1399.3|1396.3|1397.5|1394.5|1399.3|1396.3|1397.5|1394.5|142
1762335900000|2025-11-05 09:45:00|1398.3|1395.3|1399.5|1396.5|1400.4|1397.4|1398.3|1395.3|117
1762336200000|2025-11-05 09:50:00|1399.9|1396.9|1399.9|1396.9|1401.3|1398.3|1399.5|1396.5|39
1762336500000|2025-11-05 09:55:00|1400.3|1397.3|1400.5|1397.5|1401.3|1398.3|1399.3|1396.3|134
1762336800000|2025-11-05 10:00:00|1400.4|1397.4|1398.4|1395.4|1400.5|1397.5|1398.3|1395.3|73
1762337100000|2025-11-05 10:05:00|1398.3|1395.3|1399.3|1396.3|1400.3|1397.3|1398.3|1395.3|42
1762337400000|2025-11-05 10:10:00|1400.3|1397.3|1402.1|1399.1|1402.1|1399.1|1399.9|1396.9|103
1762337700000|2025-11-05 10:15:00|1404|1401|1402|1399|1404|1401|1401.6|1398.6|291
1762338000000|2025-11-05 10:20:00|1403|1400|1403|1400|1403|1400|1401|1398|216
1762338300000|2025-11-05 10:25:00|1403.5|1400.5|1409.4|1406.4|1409.4|1406.4|1403.5|1400.5|192
1762338600000|2025-11-05 10:30:00|1409|1406|1408.9|1405.9|1410|1407|1408.9|1405.9|78
1762338900000|2025-11-05 10:35:00|1409.7|1406.7|1408.9|1405.9|1410.9|1407.9|1408.9|1405.9|165
1762339200000|2025-11-05 10:40:00|1408.7|1405.7|1407.9|1404.9|1408.9|1405.9|1406.9|1403.9|86
1762339500000|2025-11-05 10:45:00|1408|1405|1404.9|1401.9|1408|1405|1404|1401|57
1762339800000|2025-11-05 10:50:00|1404.7|1401.7|1406.7|1403.7|1407.4|1404.4|1404.4|1401.4|58
1762340100000|2025-11-05 10:55:00|1407.1|1404.1|1411.5|1408.5|1411.5|1408.5|1407.1|1404.1|583
1762340400000|2025-11-05 11:00:00|1411.1|1408.1|1411.5|1408.5|1412.5|1409.5|1410.5|1407.5|223
1762340700000|2025-11-05 11:05:00|1410.5|1407.5|1411.5|1408.5|1412.5|1409.5|1410.5|1407.5|118
1762341000000|2025-11-05 11:10:00|1410.5|1407.5|1410.5|1407.5|1410.5|1407.5|1408.5|1405.5|90
1762341300000|2025-11-05 11:15:00|1411.5|1408.5|1413.5|1410.5|1414.5|1411.5|1411.5|1408.5|143
1762341600000|2025-11-05 11:20:00|1412.5|1409.5|1410.5|1407.5|1412.5|1409.5|1410.5|1407.5|125
1762341900000|2025-11-05 11:25:00|1409.7|1406.7|1408.6|1405.6|1410.6|1407.6|1408.5|1405.5|131
1762342200000|2025-11-05 11:30:00|1409.1|1406.1|1410.5|1407.5|1410.5|1407.5|1409.1|1406.1|74
1762342500000|2025-11-05 11:35:00|1411.5|1408.5|1412.5|1409.5|1412.5|1409.5|1409.5|1406.5|64
1762342800000|2025-11-05 11:40:00|1411.5|1408.5|1411.5|1408.5|1411.5|1408.5|1410.5|1407.5|40
1762343100000|2025-11-05 11:45:00|1412.5|1409.5|1417.3|1414.3|1418.2|1415.2|1412.3|1409.3|694
1762343400000|2025-11-05 11:50:00|1417.2|1414.2|1416.5|1413.5|1417.3|1414.3|1415.5|1412.5|186
1762343700000|2025-11-05 11:55:00|1417.5|1414.5|1414.1|1411.1|1417.5|1414.5|1414.1|1411.1|82
1762344000000|2025-11-05 12:00:00|1414|1411|1414.6|1411.6|1414.6|1411.6|1410.6|1407.6|200
1762344300000|2025-11-05 12:05:00|1415.5|1412.5|1414|1411|1415.5|1412.5|1413.1|1410.1|95
1762344600000|2025-11-05 12:10:00|1414.1|1411.1|1414.5|1411.5|1416.5|1413.5|1414|1411|50
1762344900000|2025-11-05 12:15:00|1414.6|1411.6|1411.7|1408.7|1414.6|1411.6|1410.6|1407.6|88
1762345200000|2025-11-05 12:20:00|1412.5|1409.5|1410.5|1407.5|1412.5|1409.5|1410.5|1407.5|80
1762345500000|2025-11-05 12:25:00|1410.6|1407.6|1411.5|1408.5|1411.5|1408.5|1410.5|1407.5|17
1762345800000|2025-11-05 12:30:00|1409.5|1406.5|1407.5|1404.5|1409.5|1406.5|1407.5|1404.5|146
1762346100000|2025-11-05 12:35:00|1407.7|1404.7|1406.5|1403.5|1407.7|1404.7|1405.6|1402.6|49
1762346400000|2025-11-05 12:40:00|1406.7|1403.7|1405.6|1402.6|1407.5|1404.5|1404.6|1401.6|52
1762346700000|2025-11-05 12:45:00|1405.7|1402.7|1406.7|1403.7|1406.7|1403.7|1404.7|1401.7|77
1762347000000|2025-11-05 12:50:00|1406.6|1403.6|1408.5|1405.5|1411.3|1408.3|1406.5|1403.5|130
1762347300000|2025-11-05 12:55:00|1409|1406|1408.5|1405.5|1409|1406|1408.5|1405.5|59
1762347600000|2025-11-05 13:00:00|1409.5|1406.5|1404.7|1401.7|1409.5|1406.5|1402.8|1399.8|785
1762347900000|2025-11-05 13:05:00|1405.6|1402.6|1410.7|1407.7|1411.7|1408.7|1405.6|1402.6|295
1762348200000|2025-11-05 13:10:00|1409.8|1406.8|1414|1411|1417.7|1414.7|1408.7|1405.7|314
1762348500000|2025-11-05 13:15:00|1414.3|1411.3|1416.8|1413.8|1417|1414|1412.7|1409.7|314
1762348800000|2025-11-05 13:20:00|1417|1414|1423|1420|1423.3|1420.3|1416.8|1413.8|338
1762349100000|2025-11-05 13:25:00|1422.3|1419.3|1414.1|1411.1|1422.3|1419.3|1413.2|1410.2|470
1762349400000|2025-11-05 13:30:00|1414.2|1411.2|1417|1414|1417.8|1414.8|1414.2|1411.2|289
1762349700000|2025-11-05 13:35:00|1417.8|1414.8|1417|1414|1420|1417|1417|1414|345
1762350000000|2025-11-05 13:40:00|1416.1|1413.1|1418.2|1415.2|1419.7|1416.7|1416.1|1413.1|266
1762350300000|2025-11-05 13:45:00|1419.1|1416.1|1419.1|1416.1|1419.2|1416.2|1418.1|1415.1|97
1762350600000|2025-11-05 13:50:00|1418.6|1415.6|1415.2|1412.2|1419.1|1416.1|1415.2|1412.2|151
1762350900000|2025-11-05 13:55:00|1416.1|1413.1|1417.7|1414.7|1418.1|1415.1|1415.6|1412.6|105
1762351200000|2025-11-05 14:00:00|1418.2|1415.2|1417.2|1414.2|1418.2|1415.2|1416.2|1413.2|354
1762351500000|2025-11-05 14:05:00|1417.1|1414.1|1419.2|1416.2|1419.2|1416.2|1416.6|1413.6|75
1762351800000|2025-11-05 14:10:00|1419|1416|1419.1|1416.1|1419.2|1416.2|1418.1|1415.1|88
1762352100000|2025-11-05 14:15:00|1419.8|1416.8|1419|1416|1420|1417|1418|1415|256
1762352400000|2025-11-05 14:20:00|1420|1417|1420.1|1417.1|1420.1|1417.1|1420|1417|81
1762352700000|2025-11-05 14:25:00|1420|1417|1419.1|1416.1|1422|1419|1419.1|1416.1|243
1762353000000|2025-11-05 14:30:00|1418.8|1415.8|1417|1414|1419|1416|1417|1414|179
1762353300000|2025-11-05 14:35:00|1416|1413|1417|1414|1417.8|1414.8|1415.1|1412.1|285
1762353600000|2025-11-05 14:40:00|1416|1413|1413.2|1410.2|1416|1413|1413.2|1410.2|324
1762353900000|2025-11-05 14:45:00|1414|1411|1412.2|1409.2|1415.2|1412.2|1412.2|1409.2|405
1762354200000|2025-11-05 14:50:00|1411.2|1408.2|1413.1|1410.1|1413.1|1410.1|1411.2|1408.2|172
1762354500000|2025-11-05 14:55:00|1413.2|1410.2|1412.2|1409.2|1414.1|1411.1|1412.2|1409.2|176
1762354800000|2025-11-05 15:00:00|1413.1|1410.1|1404.5|1401.5|1413.1|1410.1|1404.4|1401.4|837
1762355100000|2025-11-05 15:05:00|1404|1401|1407.5|1404.5|1407.5|1404.5|1403.6|1400.6|529
1762355400000|2025-11-05 15:10:00|1407.6|1404.6|1405.7|1402.7|1408.5|1405.5|1405.6|1402.6|389
1762355700000|2025-11-05 15:15:00|1406.5|1403.5|1406.5|1403.5|1406.7|1403.7|1405.5|1402.5|211
1762356000000|2025-11-05 15:20:00|1406.7|1403.7|1408.5|1405.5|1409.7|1406.7|1406.7|1403.7|210
1762356300000|2025-11-05 15:25:00|1408.2|1405.2|1404.5|1401.5|1408.4|1405.4|1403.5|1400.5|241
1762356600000|2025-11-05 15:30:00|1404.4|1401.4|1405.3|1402.3|1405.3|1402.3|1404.2|1401.2|190
1762356900000|2025-11-05 15:35:00|1405.5|1402.5|1410.3|1407.3|1410.5|1407.5|1405.3|1402.3|264
1762357200000|2025-11-05 15:40:00|1410.5|1407.5|1409.5|1406.5|1410.5|1407.5|1409.5|1406.5|119
1762357500000|2025-11-05 15:45:00|1410.5|1407.5|1409.5|1406.5|1412.2|1409.2|1409.2|1406.2|235
1762357800000|2025-11-05 15:50:00|1409.3|1406.3|1406.3|1403.3|1409.8|1406.8|1406.3|1403.3|266
1762358100000|2025-11-05 15:55:00|1406.2|1403.2|1406.2|1403.2|1407.3|1404.3|1405.5|1402.5|247
1762358400000|2025-11-05 16:00:00|1406.3|1403.3|1412.2|1409.2|1412.2|1409.2|1406.2|1403.2|355
1762358700000|2025-11-05 16:05:00|1412.3|1409.3|1416.2|1413.2|1417.2|1414.2|1412.2|1409.2|425
1762359000000|2025-11-05 16:10:00|1416.5|1413.5|1418.3|1415.3|1418.5|1415.5|1416.3|1413.3|122
1762359300000|2025-11-05 16:15:00|1418.5|1415.5|1418.3|1415.3|1420.3|1417.3|1417.2|1414.2|105
1762359600000|2025-11-05 16:20:00|1418.5|1415.5|1412.2|1409.2|1419.3|1416.3|1412.2|1409.2|283
1762359900000|2025-11-05 16:25:00|1412.3|1409.3|1410.3|1407.3|1412.5|1409.5|1410.3|1407.3|256
1762360200000|2025-11-05 16:30:00|1410.5|1407.5|1410.2|1407.2|1412.2|1409.2|1410.2|1407.2|657
1762360500000|2025-11-05 16:35:00|1410.1|1407.1|1410.2|1407.2|1411.6|1408.6|1409.2|1406.2|169
1762360800000|2025-11-05 16:40:00|1410.9|1407.9|1412.2|1409.2|1413.2|1410.2|1410.6|1407.6|332
1762361100000|2025-11-05 16:45:00|1412.9|1409.9|1412.2|1409.2|1413.2|1410.2|1412.2|1409.2|234
1762361400000|2025-11-05 16:50:00|1412.1|1409.1|1408.3|1405.3|1412.2|1409.2|1408.2|1405.2|486
1762361700000|2025-11-05 16:55:00|1408.2|1405.2|1409.2|1406.2|1409.3|1406.3|1408.2|1405.2|263
1762417800000|2025-11-06 08:30:00|1401.6|1398.6|1400.9|1397.9|1403.4|1400.4|1397.2|1394.2|678
1762418100000|2025-11-06 08:35:00|1400.5|1397.5|1401.4|1398.4|1406.6|1403.6|1400.2|1397.2|474
1762418400000|2025-11-06 08:40:00|1402.4|1399.4|1404.6|1401.6|1405.1|1402.1|1400.4|1397.4|236
1762418700000|2025-11-06 08:45:00|1404.3|1401.3|1411.7|1408.7|1411.8|1408.8|1404|1401|538
1762419000000|2025-11-06 08:50:00|1411.6|1408.6|1409.8|1406.8|1411.6|1408.6|1409.7|1406.7|234
1762419300000|2025-11-06 08:55:00|1410.7|1407.7|1411.6|1408.6|1411.6|1408.6|1407.8|1404.8|57
1762419600000|2025-11-06 09:00:00|1411.8|1408.8|1407.6|1404.6|1412.6|1409.6|1407.2|1404.2|131
1762419900000|2025-11-06 09:05:00|1407.7|1404.7|1406.7|1403.7|1407.7|1404.7|1406.7|1403.7|35
1762420200000|2025-11-06 09:10:00|1406.8|1403.8|1410.1|1407.1|1410.6|1407.6|1406.8|1403.8|236
1762420500000|2025-11-06 09:15:00|1410.6|1407.6|1409.6|1406.6|1411.3|1408.3|1409.4|1406.4|80
1762420800000|2025-11-06 09:20:00|1410.4|1407.4|1411.6|1408.6|1412.6|1409.6|1410.3|1407.3|167
1762421100000|2025-11-06 09:25:00|1413.6|1410.6|1413.4|1410.4|1414.4|1411.4|1412.4|1409.4|199
1762421400000|2025-11-06 09:30:00|1413.8|1410.8|1412.4|1409.4|1414.3|1411.3|1412.4|1409.4|62
1762421700000|2025-11-06 09:35:00|1412.6|1409.6|1412.6|1409.6|1414.6|1411.6|1411.4|1408.4|84
1762422000000|2025-11-06 09:40:00|1413.6|1410.6|1413.6|1410.6|1413.6|1410.6|1412.4|1409.4|64
1762422300000|2025-11-06 09:45:00|1413.4|1410.4|1413.6|1410.6|1414.1|1411.1|1412.6|1409.6|107
1762422600000|2025-11-06 09:50:00|1413.4|1410.4|1413.6|1410.6|1413.6|1410.6|1413.4|1410.4|17
1762422900000|2025-11-06 09:55:00|||||||||16
1762423200000|2025-11-06 10:00:00|1413.1|1410.1|1412.6|1409.6|1413.1|1410.1|1412.4|1409.4|19
1762423500000|2025-11-06 10:05:00|1412.4|1409.4|1410.4|1407.4|1412.6|1409.6|1410.4|1407.4|46
1762423800000|2025-11-06 10:10:00|1410.6|1407.6|1409.4|1406.4|1410.6|1407.6|1409.4|1406.4|21
1762424100000|2025-11-06 10:15:00|1409.6|1406.6|1408.4|1405.4|1409.6|1406.6|1408.4|1405.4|29
1762424400000|2025-11-06 10:20:00|||||||||5
1762424700000|2025-11-06 10:25:00|1408.3|1405.3|1409.4|1406.4|1409.4|1406.4|1407.6|1404.6|24
1762425000000|2025-11-06 10:30:00|1409.3|1406.3|1408.6|1405.6|1409.4|1406.4|1407.6|1404.6|23
1762425300000|2025-11-06 10:35:00|1408.4|1405.4|1408.6|1405.6|1408.6|1405.6|1408.4|1405.4|6
1762425600000|2025-11-06 10:40:00|1408.4|1405.4|1407.4|1404.4|1408.4|1405.4|1407.3|1404.3|23
1762425900000|2025-11-06 10:45:00|1407.6|1404.6|1405.6|1402.6|1407.6|1404.6|1402.6|1399.6|475
1762426200000|2025-11-06 10:50:00|1405.9|1402.9|1403.6|1400.6|1406.3|1403.3|1403.6|1400.6|125
1762426500000|2025-11-06 10:55:00|1403.4|1400.4|1403.4|1400.4|1403.6|1400.6|1402.6|1399.6|89
1762426800000|2025-11-06 11:00:00|1402.9|1399.9|1403.4|1400.4|1403.6|1400.6|1402.6|1399.6|57
1762427100000|2025-11-06 11:05:00|1403.6|1400.6|1403.6|1400.6|1404.6|1401.6|1403.6|1400.6|18
1762427400000|2025-11-06 11:10:00|1403.4|1400.4|1403.4|1400.4|1403.4|1400.4|1402.4|1399.4|116
1762427700000|2025-11-06 11:15:00|1403.6|1400.6|1406.4|1403.4|1406.4|1403.4|1403.4|1400.4|57
1762428000000|2025-11-06 11:20:00|1406.6|1403.6|1406.4|1403.4|1408.4|1405.4|1405.9|1402.9|143
1762428300000|2025-11-06 11:25:00|1407.4|1404.4|1407.3|1404.3|1408.4|1405.4|1407.3|1404.3|111
1762428600000|2025-11-06 11:30:00|1407.4|1404.4|1405.6|1402.6|1407.4|1404.4|1405.4|1402.4|17
1762428900000|2025-11-06 11:35:00|1406.4|1403.4|1406.4|1403.4|1406.4|1403.4|1406.3|1403.3|41
1762429200000|2025-11-06 11:40:00|1406.6|1403.6|1403.6|1400.6|1406.6|1403.6|1403.6|1400.6|20
1762429500000|2025-11-06 11:45:00|1403.4|1400.4|1403.5|1400.5|1403.5|1400.5|1402.4|1399.4|56
1762429800000|2025-11-06 11:50:00|1403.4|1400.4|1403.5|1400.5|1404.4|1401.4|1403.3|1400.3|48
1762430100000|2025-11-06 11:55:00|1404|1401|1402.7|1399.7|1404.5|1401.5|1402.5|1399.5|306
1762430400000|2025-11-06 12:00:00|1402.5|1399.5|1405.5|1402.5|1407.4|1404.4|1402.5|1399.5|101
1762430700000|2025-11-06 12:05:00|1404.5|1401.5|1404.5|1401.5|1404.5|1401.5|1404.5|1401.5|13
1762431000000|2025-11-06 12:10:00|1404.3|1401.3|1403.5|1400.5|1404.4|1401.4|1402.3|1399.3|221
1762431300000|2025-11-06 12:15:00|1404.4|1401.4|1406.5|1403.5|1406.5|1403.5|1404.4|1401.4|87
1762431600000|2025-11-06 12:20:00|1408|1405|1410.3|1407.3|1411.1|1408.1|1408|1405|139
1762431900000|2025-11-06 12:25:00|1411.3|1408.3|1411.6|1408.6|1412.3|1409.3|1410.3|1407.3|116
1762432200000|2025-11-06 12:30:00|1411.8|1408.8|1412.3|1409.3|1412.3|1409.3|1411.3|1408.3|139
1762432500000|2025-11-06 12:35:00|1412.8|1409.8|1415.1|1412.1|1417.3|1414.3|1412.8|1409.8|190
1762432800000|2025-11-06 12:40:00|1415.3|1412.3|1420|1417|1421|1418|1415.3|1412.3|105
1762433100000|2025-11-06 12:45:00|1421|1418|1418.1|1415.1|1421|1418|1418|1415|177
1762433400000|2025-11-06 12:50:00|1418.6|1415.6|1420|1417|1420.5|1417.5|1418|1415|185
1762433700000|2025-11-06 12:55:00|1420.4|1417.4|1418|1415|1420.4|1417.4|1417|1414|143
1762434000000|2025-11-06 13:00:00|1417.9|1414.9|1419.9|1416.9|1420|1417|1417.9|1414.9|265
1762434300000|2025-11-06 13:05:00|1420|1417|1419.1|1416.1|1420|1417|1415.6|1412.6|257
1762434600000|2025-11-06 13:10:00|1416.3|1413.3|1419.3|1416.3|1420.3|1417.3|1414.3|1411.3|326
1762434900000|2025-11-06 13:15:00|1420.1|1417.1|1420.1|1417.1|1421.1|1418.1|1419.3|1416.3|178
1762435200000|2025-11-06 13:20:00|1420.3|1417.3|1428.9|1425.9|1429.9|1426.9|1420|1417|566
1762435500000|2025-11-06 13:25:00|1429|1426|1427|1424|1429.9|1426.9|1425|1422|365
1762435800000|2025-11-06 13:30:00|1427.9|1424.9|1427|1424|1428|1425|1426|1423|290
1762436100000|2025-11-06 13:35:00|1427.9|1424.9|1433.6|1430.6|1435|1432|1427.9|1424.9|645
1762436400000|2025-11-06 13:40:00|1433.3|1430.3|1432|1429|1435|1432|1432|1429|546
1762436700000|2025-11-06 13:45:00|1433.7|1430.7|1431|1428|1433.7|1430.7|1430|1427|103
1762437000000|2025-11-06 13:50:00|1430.9|1427.9|1429|1426|1430.9|1427.9|1429|1426|161
1762437300000|2025-11-06 13:55:00|1429.7|1426.7|1434|1431|1435|1432|1429|1426|163
1762437600000|2025-11-06 14:00:00|1433.5|1430.5|1431|1428|1434|1431|1430|1427|217
1762437900000|2025-11-06 14:05:00|1430.9|1427.9|1427.8|1424.8|1431|1428|1427.8|1424.8|152
1762438200000|2025-11-06 14:10:00|1428|1425|1429.8|1426.8|1429.8|1426.8|1427|1424|167
1762438500000|2025-11-06 14:15:00|1430|1427|1429|1426|1430|1427|1429|1426|65
1762438800000|2025-11-06 14:20:00|1429.8|1426.8|1430.8|1427.8|1431.8|1428.8|1429|1426|176
1762439100000|2025-11-06 14:25:00|1431|1428|1431.8|1428.8|1432|1429|1430.8|1427.8|97
1762439400000|2025-11-06 14:30:00|1431.7|1428.7|1431|1428|1431.8|1428.8|1428.8|1425.8|256
1762439700000|2025-11-06 14:35:00|1431.7|1428.7|1431.8|1428.8|1432.8|1429.8|1431|1428|305
1762440000000|2025-11-06 14:40:00|1432|1429|1428|1425|1432|1429|1427.8|1424.8|181
1762440300000|2025-11-06 14:45:00|1428.8|1425.8|1431|1428|1431|1428|1428.8|1425.8|232
1762440600000|2025-11-06 14:50:00|1430.8|1427.8|1424.7|1421.7|1430.8|1427.8|1424.7|1421.7|253
1762440900000|2025-11-06 14:55:00|1424|1421|1426|1423|1426.8|1423.8|1424|1421|202
1762441200000|2025-11-06 15:00:00|1425.8|1422.8|1420.1|1417.1|1427|1424|1420|1417|348
1762441500000|2025-11-06 15:05:00|1420|1417|1420.1|1417.1|1421|1418|1418.2|1415.2|273
1762441800000|2025-11-06 15:10:00|1420.6|1417.6|1421|1418|1421|1418|1420|1417|380
1762442100000|2025-11-06 15:15:00|1420.1|1417.1|1423.8|1420.8|1423.8|1420.8|1419|1416|229
1762442400000|2025-11-06 15:20:00|1423.1|1420.1|1421|1418|1423.1|1420.1|1420.8|1417.8|230
1762442700000|2025-11-06 15:25:00|1421.7|1418.7|1423|1420|1423.7|1420.7|1421.7|1418.7|198
1762443000000|2025-11-06 15:30:00|1422.8|1419.8|1421.8|1418.8|1422.8|1419.8|1421|1418|310
1762443300000|2025-11-06 15:35:00|1422|1419|1420|1417|1422|1419|1418.2|1415.2|234
1762443600000|2025-11-06 15:40:00|1421|1418|1420|1417|1421.7|1418.7|1420|1417|200
1762443900000|2025-11-06 15:45:00|1419|1416|1420.1|1417.1|1421|1418|1419|1416|165
1762444200000|2025-11-06 15:50:00|1421|1418|1419.3|1416.3|1421|1418|1417.1|1414.1|248
1762444500000|2025-11-06 15:55:00|1419.5|1416.5|1420|1417|1421|1418|1418|1415|380
1762444800000|2025-11-06 16:00:00|1419.2|1416.2|1416.4|1413.4|1420|1417|1416.2|1413.2|623
1762445100000|2025-11-06 16:05:00|1417.2|1414.2|1419.4|1416.4|1419.9|1416.9|1416.2|1413.2|402
1762445400000|2025-11-06 16:10:00|1419.2|1416.2|1419.5|1416.5|1422.7|1419.7|1419.2|1416.2|451
1762445700000|2025-11-06 16:15:00|1420.2|1417.2|1421.2|1418.2|1421.2|1418.2|1417.5|1414.5|651
1762446000000|2025-11-06 16:20:00|1420.5|1417.5|1422.2|1419.2|1422.2|1419.2|1420.2|1417.2|316
1762446300000|2025-11-06 16:25:00|1421.5|1418.5|1422.2|1419.2|1422.2|1419.2|1421.5|1418.5|112
1762446600000|2025-11-06 16:30:00|1422.4|1419.4|1421.2|1418.2|1424.2|1421.2|1420.2|1417.2|164
1762446900000|2025-11-06 16:35:00|1421.4|1418.4|1418.5|1415.5|1421.5|1418.5|1417.4|1414.4|147
1762447200000|2025-11-06 16:40:00|1417.5|1414.5|1414.5|1411.5|1417.5|1414.5|1414.5|1411.5|179
1762447500000|2025-11-06 16:45:00|1415.4|1412.4|1413.5|1410.5|1415.4|1412.4|1413.5|1410.5|77
1762447800000|2025-11-06 16:50:00|1414.5|1411.5|1414.5|1411.5|1415.4|1412.4|1414.5|1411.5|176
1762448100000|2025-11-06 16:55:00|1415.4|1412.4|1417.2|1414.2|1417.6|1414.6|1413.4|1410.4|301
1762448400000|2025-11-06 17:00:00|1416.2|1413.2|1417.2|1414.2|1417.5|1414.5|1416.2|1413.2|161
1762448700000|2025-11-06 17:05:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415.4|1412.4|102
1762449000000|2025-11-06 17:10:00|1415.4|1412.4|1414.5|1411.5|1415.4|1412.4|1413.5|1410.5|157
1762449300000|2025-11-06 17:15:00|1414.4|1411.4|1412.5|1409.5|1414.4|1411.4|1412.5|1409.5|281
1762449600000|2025-11-06 17:20:00|1412.9|1409.9|1414.2|1411.2|1415.2|1412.2|1412.9|1409.9|408
1762449900000|2025-11-06 17:25:00|1414.4|1411.4|1414.5|1411.5|1414.5|1411.5|1413.4|1410.4|225
1762450200000|2025-11-06 17:30:00|1415.4|1412.4|1413.5|1410.5|1415.4|1412.4|1413.5|1410.5|130
1762450500000|2025-11-06 17:35:00|1413.4|1410.4|1413.5|1410.5|1413.5|1410.5|1413.4|1410.4|159
1762450800000|2025-11-06 17:40:00|1412.5|1409.5|1413.5|1410.5|1413.5|1410.5|1412.5|1409.5|280
1762451100000|2025-11-06 17:45:00|1412.8|1409.8|1413.5|1410.5|1414.5|1411.5|1412.4|1409.4|440
1762451400000|2025-11-06 17:50:00|1413.4|1410.4|1411.5|1408.5|1413.4|1410.4|1409.4|1406.4|2840
1762451700000|2025-11-06 17:55:00|1410.6|1407.6|1413.5|1410.5|1413.5|1410.5|1410.5|1407.5|1315
1762452000000|2025-11-06 18:00:00|1413.4|1410.4|1413.4|1410.4|1413.4|1410.4|1413.4|1410.4|0
1762504200000|2025-11-07 08:30:00|1408.3|1405.3|1404.3|1401.3|1410.2|1407.2|1402.6|1399.6|483
1762504500000|2025-11-07 08:35:00|1404.5|1401.5|1402.5|1399.5|1405.3|1402.3|1402.3|1399.3|90
1762504800000|2025-11-07 08:40:00|1402.6|1399.6|1402.5|1399.5|1402.6|1399.6|1401.6|1398.6|79
1762505100000|2025-11-07 08:45:00|1401.6|1398.6|1403.6|1400.6|1404.6|1401.6|1401.6|1398.6|183
1762505400000|2025-11-07 08:50:00|1403.5|1400.5|1405.3|1402.3|1405.6|1402.6|1403.5|1400.5|106
1762505700000|2025-11-07 08:55:00|1405.5|1402.5|1407.3|1404.3|1409.2|1406.2|1405.5|1402.5|67
1762506000000|2025-11-07 09:00:00|1406.8|1403.8|1405.3|1402.3|1407.2|1404.2|1403.5|1400.5|153
1762506300000|2025-11-07 09:05:00|1405.8|1402.8|1412.3|1409.3|1412.3|1409.3|1405.3|1402.3|333
1762506600000|2025-11-07 09:10:00|1411.3|1408.3|1415.9|1412.9|1416.1|1413.1|1411.1|1408.1|397
1762506900000|2025-11-07 09:15:00|1416.1|1413.1|1415.8|1412.8|1416.8|1413.8|1415.8|1412.8|62
1762507200000|2025-11-07 09:20:00|1414.8|1411.8|1415.8|1412.8|1415.8|1412.8|1414.8|1411.8|20
1762507500000|2025-11-07 09:25:00|1415.4|1412.4|1415.9|1412.9|1416.1|1413.1|1414.9|1411.9|45
1762507800000|2025-11-07 09:30:00|1416.1|1413.1|1416.8|1413.8|1418.6|1415.6|1415.9|1412.9|146
1762508100000|2025-11-07 09:35:00|1417.1|1414.1|1417.8|1414.8|1419.5|1416.5|1417.1|1414.1|107
1762508400000|2025-11-07 09:40:00|1417.6|1414.6|1416.8|1413.8|1417.8|1414.8|1416.8|1413.8|30
1762508700000|2025-11-07 09:45:00|1416.9|1413.9|1417.8|1414.8|1417.8|1414.8|1416.8|1413.8|25
1762509000000|2025-11-07 09:50:00|1419.5|1416.5|1418.5|1415.5|1419.5|1416.5|1417.6|1414.6|56
1762509300000|2025-11-07 09:55:00|1418.6|1415.6|1423.6|1420.6|1423.6|1420.6|1418.6|1415.6|421
1762509600000|2025-11-07 10:00:00|1423.8|1420.8|1422.6|1419.6|1424.8|1421.8|1419.8|1416.8|175
1762509900000|2025-11-07 10:05:00|1422.5|1419.5|1419.8|1416.8|1422.8|1419.8|1418.8|1415.8|87
1762510200000|2025-11-07 10:10:00|1419.6|1416.6|1420.8|1417.8|1420.8|1417.8|1419.5|1416.5|20
1762510500000|2025-11-07 10:15:00|1421.1|1418.1|1419.8|1416.8|1421.6|1418.6|1419.8|1416.8|58
1762510800000|2025-11-07 10:20:00|1420.1|1417.1|1422.1|1419.1|1422.5|1419.5|1420.1|1417.1|42
1762511100000|2025-11-07 10:25:00|1421.6|1418.6|1422.8|1419.8|1422.8|1419.8|1421.6|1418.6|10
1762511400000|2025-11-07 10:30:00|1423.1|1420.1|1424.6|1421.6|1424.6|1421.6|1422.8|1419.8|87
1762511700000|2025-11-07 10:35:00|1423.8|1420.8|1424.8|1421.8|1424.8|1421.8|1422.8|1419.8|77
1762512000000|2025-11-07 10:40:00|1425.1|1422.1|1424.6|1421.6|1425.8|1422.8|1423.6|1420.6|61
1762512300000|2025-11-07 10:45:00|1424.8|1421.8|1425.6|1422.6|1425.8|1422.8|1424.8|1421.8|33
1762512600000|2025-11-07 10:50:00|1425.8|1422.8|1425.8|1422.8|1425.8|1422.8|1425.8|1422.8|14
1762512900000|2025-11-07 10:55:00|1424.8|1421.8|1423.6|1420.6|1425.3|1422.3|1423.6|1420.6|89
1762513200000|2025-11-07 11:00:00|1423.8|1420.8|1422.9|1419.9|1423.8|1420.8|1421.8|1418.8|40
1762513500000|2025-11-07 11:05:00|1422|1419|1421.9|1418.9|1423|1420|1421.9|1418.9|36
1762513800000|2025-11-07 11:10:00|1422|1419|1421|1418|1423.9|1420.9|1420.9|1417.9|74
1762514100000|2025-11-07 11:15:00|1420.9|1417.9|1418.9|1415.9|1420.9|1417.9|1418.8|1415.8|20
1762514400000|2025-11-07 11:20:00|1418.8|1415.8|1423.9|1420.9|1423.9|1420.9|1418.8|1415.8|216
1762514700000|2025-11-07 11:25:00|1423.8|1420.8|1423.9|1420.9|1423.9|1420.9|1423.8|1420.8|7
1762515000000|2025-11-07 11:30:00|1424.9|1421.9|1423|1420|1425|1422|1423|1420|78
1762515300000|2025-11-07 11:35:00|||||||||28
1762515600000|2025-11-07 11:40:00|1421.9|1418.9|1421|1418|1421.9|1418.9|1421|1418|87
1762515900000|2025-11-07 11:45:00|1421.8|1418.8|1423|1420|1423|1420|1421.4|1418.4|35
1762516200000|2025-11-07 11:50:00|1423.8|1420.8|1422|1419|1423.9|1420.9|1421|1418|99
1762516500000|2025-11-07 11:55:00|1422.8|1419.8|1423|1420|1423.9|1420.9|1422.8|1419.8|11
1762516800000|2025-11-07 12:00:00|1423.9|1420.9|1423|1420|1424|1421|1423|1420|77
1762517100000|2025-11-07 12:05:00|1421.2|1418.2|1421|1418|1422|1419|1421|1418|85
1762517400000|2025-11-07 12:10:00|1421.2|1418.2|1421|1418|1422|1419|1420|1417|71
1762517700000|2025-11-07 12:15:00|1420.2|1417.2|1418.3|1415.3|1420.2|1417.2|1417.3|1414.3|36
1762518000000|2025-11-07 12:20:00|1418.2|1415.2|1419.7|1416.7|1420|1417|1418.2|1415.2|63
1762518300000|2025-11-07 12:25:00|1420|1417|1418.7|1415.7|1420|1417|1418.3|1415.3|164
1762518600000|2025-11-07 12:30:00|1418.3|1415.3|1416.7|1413.7|1418.3|1415.3|1416.3|1413.3|89
1762518900000|2025-11-07 12:35:00|1416.3|1413.3|1416.3|1413.3|1419.2|1416.2|1416.3|1413.3|34
1762519200000|2025-11-07 12:40:00|1415.9|1412.9|1414.3|1411.3|1418.3|1415.3|1413.9|1410.9|118
1762519500000|2025-11-07 12:45:00|1414.4|1411.4|1414.4|1411.4|1414.6|1411.6|1413.9|1410.9|85
1762519800000|2025-11-07 12:50:00|1414.3|1411.3|1413.6|1410.6|1414.3|1411.3|1413.6|1410.6|85
1762520100000|2025-11-07 12:55:00|1412.6|1409.6|1410.7|1407.7|1412.6|1409.6|1410.6|1407.6|113
1762520400000|2025-11-07 13:00:00|1410.6|1407.6|1408.6|1405.6|1411.4|1408.4|1408.6|1405.6|222
1762520700000|2025-11-07 13:05:00|1409.3|1406.3|1411.4|1408.4|1411.4|1408.4|1408.9|1405.9|95
1762521000000|2025-11-07 13:10:00|1411.6|1408.6|1410.6|1407.6|1411.6|1408.6|1408.6|1405.6|199
1762521300000|2025-11-07 13:15:00|1410.4|1407.4|1410.6|1407.6|1410.6|1407.6|1409.3|1406.3|146
1762521600000|2025-11-07 13:20:00|1411.6|1408.6|1412.4|1409.4|1413.4|1410.4|1411.4|1408.4|102
1762521900000|2025-11-07 13:25:00|1412.3|1409.3|1413.4|1410.4|1414.4|1411.4|1411.4|1408.4|233
1762522200000|2025-11-07 13:30:00|1413.3|1410.3|1410.6|1407.6|1413.4|1410.4|1410.6|1407.6|114
1762522500000|2025-11-07 13:35:00|1410.4|1407.4|1411.3|1408.3|1411.3|1408.3|1409.9|1406.9|142
1762522800000|2025-11-07 13:40:00|1412.3|1409.3|1412.4|1409.4|1413.4|1410.4|1411.9|1408.9|81
1762523100000|2025-11-07 13:45:00|1412.3|1409.3|1415.3|1412.3|1415.3|1412.3|1410.4|1407.4|154
1762523400000|2025-11-07 13:50:00|1418.2|1415.2|1424.3|1421.3|1425.3|1422.3|1418.2|1415.2|672
1762523700000|2025-11-07 13:55:00|1425|1422|1428|1425|1428|1425|1424.3|1421.3|682
1762524000000|2025-11-07 14:00:00|1427.7|1424.7|1425.2|1422.2|1427.7|1424.7|1424.2|1421.2|243
1762524300000|2025-11-07 14:05:00|1425.3|1422.3|1424.2|1421.2|1425.3|1422.3|1424.2|1421.2|70
1762524600000|2025-11-07 14:10:00|1424|1421|1426.3|1423.3|1428|1425|1424|1421|113
1762524900000|2025-11-07 14:15:00|1426|1423|1427|1424|1428|1425|1426|1423|68
1762525200000|2025-11-07 14:20:00|1426.7|1423.7|1425|1422|1427|1424|1425|1422|76
1762525500000|2025-11-07 14:25:00|1424.3|1421.3|1423|1420|1425|1422|1423|1420|48
1762525800000|2025-11-07 14:30:00|1422.2|1419.2|1421.3|1418.3|1424.3|1421.3|1420.6|1417.6|369
1762526100000|2025-11-07 14:35:00|1421.4|1418.4|1417.6|1414.6|1422.3|1419.3|1417.6|1414.6|327
1762526400000|2025-11-07 14:40:00|1417.3|1414.3|1417.6|1414.6|1417.9|1414.9|1416.6|1413.6|253
1762526700000|2025-11-07 14:45:00|1417.3|1414.3|1419.3|1416.3|1420.3|1417.3|1417.3|1414.3|251
1762527000000|2025-11-07 14:50:00|1418.9|1415.9|1418.3|1415.3|1419.3|1416.3|1417.3|1414.3|254
1762527300000|2025-11-07 14:55:00|1417.6|1414.6|1417.3|1414.3|1417.6|1414.6|1415.9|1412.9|206
1762527600000|2025-11-07 15:00:00|1417.4|1414.4|1414.6|1411.6|1417.4|1414.4|1414.6|1411.6|303
1762527900000|2025-11-07 15:05:00|1414.3|1411.3|1412.3|1409.3|1414.4|1411.4|1410.3|1407.3|587
1762528200000|2025-11-07 15:10:00|1412.4|1409.4|1411.3|1408.3|1412.9|1409.9|1410.9|1407.9|140
1762528500000|2025-11-07 15:15:00|1411.4|1408.4|1411.3|1408.3|1412.3|1409.3|1410.6|1407.6|179
1762528800000|2025-11-07 15:20:00|1410.9|1407.9|1410.3|1407.3|1411.3|1408.3|1410.3|1407.3|179
1762529100000|2025-11-07 15:25:00|1409.4|1406.4|1410.3|1407.3|1411.4|1408.4|1409.3|1406.3|257
1762529400000|2025-11-07 15:30:00|1410.4|1407.4|1409.3|1406.3|1410.4|1407.4|1409.3|1406.3|208
1762529700000|2025-11-07 15:35:00|1408.4|1405.4|1407.3|1404.3|1409.6|1406.6|1407.3|1404.3|289
1762530000000|2025-11-07 15:40:00|1406.4|1403.4|1409.3|1406.3|1409.4|1406.4|1406.4|1403.4|322
1762530300000|2025-11-07 15:45:00|1409.6|1406.6|1408.3|1405.3|1409.6|1406.6|1408.3|1405.3|95
1762530600000|2025-11-07 15:50:00|1408.6|1405.6|1408.3|1405.3|1409.3|1406.3|1408.3|1405.3|91
1762530900000|2025-11-07 15:55:00|1407.6|1404.6|1405.3|1402.3|1407.6|1404.6|1405.3|1402.3|187
1762531200000|2025-11-07 16:00:00|1405.6|1402.6|1404.3|1401.3|1406.3|1403.3|1404.3|1401.3|369
1762531500000|2025-11-07 16:05:00|1403.3|1400.3|1404.4|1401.4|1405.3|1402.3|1401.3|1398.3|332
1762531800000|2025-11-07 16:10:00|1404.3|1401.3|1404.3|1401.3|1404.4|1401.4|1403.3|1400.3|177
1762532100000|2025-11-07 16:15:00|1404.4|1401.4|1404.3|1401.3|1404.4|1401.4|1404.3|1401.3|124
1762532400000|2025-11-07 16:20:00|1404.4|1401.4|1405.3|1402.3|1405.3|1402.3|1403.4|1400.4|201
1762532700000|2025-11-07 16:25:00|1405|1402|1403.3|1400.3|1405|1402|1402.9|1399.9|200
1762533000000|2025-11-07 16:30:00|1403.4|1400.4|1406.3|1403.3|1407.1|1404.1|1403.3|1400.3|167
1762533300000|2025-11-07 16:35:00|1406.6|1403.6|1405.3|1402.3|1406.6|1403.6|1405|1402|169
1762533600000|2025-11-07 16:40:00|1405.1|1402.1|1406.1|1403.1|1406.3|1403.3|1404.3|1401.3|175
1762533900000|2025-11-07 16:45:00|1407|1404|1405.1|1402.1|1407.3|1404.3|1405.1|1402.1|151
1762534200000|2025-11-07 16:50:00|1405|1402|1405.1|1402.1|1405.1|1402.1|1404.1|1401.1|168
1762534500000|2025-11-07 16:55:00|1405|1402|1405.3|1402.3|1408|1405|1404.6|1401.6|367
1762534800000|2025-11-07 17:00:00|1405.1|1402.1|1405|1402|1405.3|1402.3|1405|1402|105
1762535100000|2025-11-07 17:05:00|1405.1|1402.1|1403|1400|1405.1|1402.1|1403|1400|220
1762535400000|2025-11-07 17:10:00|1403.1|1400.1|1403|1400|1403.3|1400.3|1403|1400|159
1762535700000|2025-11-07 17:15:00|1404|1401|1403.3|1400.3|1405.3|1402.3|1403.3|1400.3|352
1762536000000|2025-11-07 17:20:00|1403.1|1400.1|1403.3|1400.3|1403.3|1400.3|1403.1|1400.1|86
1762536300000|2025-11-07 17:25:00|1403.1|1400.1|1402|1399|1403.1|1400.1|1402|1399|328
1762536600000|2025-11-07 17:30:00|1402.1|1399.1|1403.1|1400.1|1404|1401|1402.1|1399.1|312
1762536900000|2025-11-07 17:35:00|1403|1400|1402.3|1399.3|1403|1400|1402.1|1399.1|130
1762537200000|2025-11-07 17:40:00|1402.1|1399.1|1400.3|1397.3|1402.1|1399.1|1400.3|1397.3|540
1762537500000|2025-11-07 17:45:00|1401|1398|1401.3|1398.3|1401.3|1398.3|1398.4|1395.4|685
1762537800000|2025-11-07 17:50:00|1401.5|1398.5|1402.7|1399.7|1403.3|1400.3|1400.3|1397.3|2589
1762538100000|2025-11-07 17:55:00|1403|1400|1403.7|1400.7|1405.8|1402.8|1402.7|1399.7|629
1762763400000|2025-11-10 08:30:00|1402.4|1399.4|1405.1|1402.1|1407.4|1404.4|1400.5|1397.5|302
1762763700000|2025-11-10 08:35:00|1405.2|1402.2|1408.4|1405.4|1409.4|1406.4|1405.2|1402.2|336
1762764000000|2025-11-10 08:40:00|1409.1|1406.1|1412.7|1409.7|1413.7|1410.7|1409.1|1406.1|275
1762764300000|2025-11-10 08:45:00|1412.4|1409.4|1410.3|1407.3|1412.4|1409.4|1408.1|1405.1|245
1762764600000|2025-11-10 08:50:00|1408.3|1405.3|1408.1|1405.1|1408.3|1405.3|1406.3|1403.3|43
1762764900000|2025-11-10 08:55:00|1408.2|1405.2|1410.1|1407.1|1411.1|1408.1|1406.2|1403.2|83
1762765200000|2025-11-10 09:00:00|1410.2|1407.2|1412.1|1409.1|1416.1|1413.1|1410.2|1407.2|521
1762765500000|2025-11-10 09:05:00|1412.2|1409.2|1412.1|1409.1|1413.1|1410.1|1412.1|1409.1|45
1762765800000|2025-11-10 09:10:00|1412|1409|1411|1408|1412|1409|1411|1408|21
1762766100000|2025-11-10 09:15:00|1411.2|1408.2|1417.5|1414.5|1418.4|1415.4|1411.2|1408.2|294
1762766400000|2025-11-10 09:20:00|1417.4|1414.4|1423.8|1420.8|1425.5|1422.5|1417|1414|370
1762766700000|2025-11-10 09:25:00|1423.4|1420.4|1425|1422|1425.9|1422.9|1423|1420|106
1762767000000|2025-11-10 09:30:00|1424.7|1421.7|1422.9|1419.9|1425|1422|1421|1418|218
1762767300000|2025-11-10 09:35:00|1422|1419|1422.9|1419.9|1424|1421|1422|1419|68
1762767600000|2025-11-10 09:40:00|1423|1420|1425.9|1422.9|1425.9|1422.9|1423|1420|69
1762767900000|2025-11-10 09:45:00|1426|1423|1428.9|1425.9|1428.9|1425.9|1426|1423|178
1762768200000|2025-11-10 09:50:00|1428.2|1425.2|1426.9|1423.9|1428.4|1425.4|1425.7|1422.7|117
1762768500000|2025-11-10 09:55:00|1427|1424|1425.9|1422.9|1427.9|1424.9|1425.7|1422.7|93
1762768800000|2025-11-10 10:00:00|1425.7|1422.7|1422|1419|1426.7|1423.7|1421.9|1418.9|167
1762769100000|2025-11-10 10:05:00|1422.2|1419.2|1421|1418|1423.2|1420.2|1420.2|1417.2|182
1762769400000|2025-11-10 10:10:00|1421.4|1418.4|1421|1418|1421.9|1418.9|1420.9|1417.9|38
1762769700000|2025-11-10 10:15:00|1420.3|1417.3|1421.5|1418.5|1422|1419|1420.3|1417.3|56
1762770000000|2025-11-10 10:20:00|1421|1418|1423|1420|1423|1420|1420|1417|111
1762770300000|2025-11-10 10:25:00|1422.5|1419.5|1424.9|1421.9|1425.9|1422.9|1422.5|1419.5|63
1762770600000|2025-11-10 10:30:00|1425|1422|1424|1421|1425|1422|1424|1421|41
1762770900000|2025-11-10 10:35:00|1424.9|1421.9|1423|1420|1425|1422|1423|1420|37
1762771200000|2025-11-10 10:40:00|1423.9|1420.9|1425.9|1422.9|1426|1423|1423.5|1420.5|61
1762771500000|2025-11-10 10:45:00|1426|1423|1426|1423|1426.5|1423.5|1425.4|1422.4|37
1762771800000|2025-11-10 10:50:00|1425.9|1422.9|1425.9|1422.9|1427|1424|1425|1422|91
1762772100000|2025-11-10 10:55:00|1425.7|1422.7|1422|1419|1425.9|1422.9|1422|1419|87
1762772400000|2025-11-10 11:00:00|1421.9|1418.9|1424|1421|1424|1421|1421.9|1418.9|45
1762772700000|2025-11-10 11:05:00|1423.9|1420.9|1418.9|1415.9|1423.9|1420.9|1418.9|1415.9|65
1762773000000|2025-11-10 11:10:00|1419|1416|1421|1418|1421|1418|1418|1415|72
1762773300000|2025-11-10 11:15:00|1420.9|1417.9|1420.9|1417.9|1422|1419|1418.7|1415.7|88
1762773600000|2025-11-10 11:20:00|1420.4|1417.4|1419|1416|1420.4|1417.4|1418|1415|37
1762773900000|2025-11-10 11:25:00|1417.4|1414.4|1416.9|1413.9|1417.5|1414.5|1415.5|1412.5|279
1762774200000|2025-11-10 11:30:00|1417.9|1414.9|1418.9|1415.9|1419.7|1416.7|1417.9|1414.9|33
1762774500000|2025-11-10 11:35:00|1418.7|1415.7|1417.4|1414.4|1418.9|1415.9|1416.7|1413.7|49
1762774800000|2025-11-10 11:40:00|1417.7|1414.7|1423.7|1420.7|1423.7|1420.7|1417.7|1414.7|190
1762775100000|2025-11-10 11:45:00|1423.9|1420.9|1423|1420|1424.7|1421.7|1422.9|1419.9|49
1762775400000|2025-11-10 11:50:00|1422.9|1419.9|1421.9|1418.9|1423.9|1420.9|1421.7|1418.7|51
1762775700000|2025-11-10 11:55:00|1422|1419|1423.4|1420.4|1423.9|1420.9|1421.9|1418.9|74
1762776000000|2025-11-10 12:00:00|1423|1420|1425|1422|1425|1422|1423|1420|44
1762776300000|2025-11-10 12:05:00|1425.7|1422.7|1423|1420|1425.7|1422.7|1422.9|1419.9|68
1762776600000|2025-11-10 12:10:00|1422|1419|1420.9|1417.9|1422|1419|1420.7|1417.7|61
1762776900000|2025-11-10 12:15:00|1419.9|1416.9|1418.9|1415.9|1420.7|1417.7|1418|1415|55
1762777200000|2025-11-10 12:20:00|1419|1416|1421.7|1418.7|1421.9|1418.9|1419|1416|15
1762777500000|2025-11-10 12:25:00|1421.9|1418.9|1421.9|1418.9|1421.9|1418.9|1421.7|1418.7|5
1762777800000|2025-11-10 12:30:00|1422|1419|1422.7|1419.7|1422.7|1419.7|1422|1419|17
1762778100000|2025-11-10 12:35:00|1422.9|1419.9|1420.7|1417.7|1423|1420|1420.7|1417.7|27
1762778400000|2025-11-10 12:40:00|1420.4|1417.4|1419.9|1416.9|1420.7|1417.7|1419.9|1416.9|29
1762778700000|2025-11-10 12:45:00|1420|1417|1418|1415|1420|1417|1417.9|1414.9|36
1762779000000|2025-11-10 12:50:00|1417.9|1414.9|1417|1414|1418.7|1415.7|1416.9|1413.9|27
1762779300000|2025-11-10 12:55:00|1417.4|1414.4|1416.7|1413.7|1417.4|1414.4|1416.7|1413.7|24
1762779600000|2025-11-10 13:00:00|1416|1413|1427.4|1424.4|1427.4|1424.4|1415.9|1412.9|585
1762779900000|2025-11-10 13:05:00|1428.3|1425.3|1425.7|1422.7|1429.4|1426.4|1425.6|1422.6|327
1762780200000|2025-11-10 13:10:00|1425.6|1422.6|1426.4|1423.4|1428.6|1425.6|1424.6|1421.6|553
1762780500000|2025-11-10 13:15:00|1425.7|1422.7|1424.7|1421.7|1426.7|1423.7|1424.6|1421.6|192
1762780800000|2025-11-10 13:20:00|1425.7|1422.7|1425.6|1422.6|1428.6|1425.6|1425.4|1422.4|292
1762781100000|2025-11-10 13:25:00|1425.7|1422.7|1425.6|1422.6|1427.4|1424.4|1425.4|1422.4|143
1762781400000|2025-11-10 13:30:00|1425.7|1422.7|1425.4|1422.4|1426.4|1423.4|1422.6|1419.6|221
1762781700000|2025-11-10 13:35:00|1424.7|1421.7|1423.6|1420.6|1424.7|1421.7|1422.6|1419.6|151
1762782000000|2025-11-10 13:40:00|1422.4|1419.4|1420.6|1417.6|1422.6|1419.6|1419.6|1416.6|297
1762782300000|2025-11-10 13:45:00|1420.7|1417.7|1424.3|1421.3|1424.3|1421.3|1419.4|1416.4|150
1762782600000|2025-11-10 13:50:00|1424.4|1421.4|1425.1|1422.1|1425.1|1422.1|1423.3|1420.3|201
1762782900000|2025-11-10 13:55:00|1425.3|1422.3|1424.3|1421.3|1426|1423|1424.1|1421.1|143
1762783200000|2025-11-10 14:00:00|1424.4|1421.4|1425.3|1422.3|1425.3|1422.3|1423.3|1420.3|148
1762783500000|2025-11-10 14:05:00|1425.1|1422.1|1427.8|1424.8|1428.8|1425.8|1424.3|1421.3|457
1762783800000|2025-11-10 14:10:00|1428.1|1425.1|1429.8|1426.8|1429.8|1426.8|1428.1|1425.1|424
1762784100000|2025-11-10 14:15:00|1430|1427|1429.8|1426.8|1430.8|1427.8|1428.8|1425.8|340
1762784400000|2025-11-10 14:20:00|1430|1427|1428.1|1425.1|1430.8|1427.8|1428|1425|182
1762784700000|2025-11-10 14:25:00|1428|1425|1426|1423|1428.8|1425.8|1425.1|1422.1|117
1762785000000|2025-11-10 14:30:00|1425.8|1422.8|1425.8|1422.8|1427.8|1424.8|1425|1422|299
1762785300000|2025-11-10 14:35:00|1425.5|1422.5|1425.8|1422.8|1426.1|1423.1|1425|1422|82
1762785600000|2025-11-10 14:40:00|1425.1|1422.1|1424.1|1421.1|1425.1|1422.1|1423.1|1420.1|315
1762785900000|2025-11-10 14:45:00|1425.1|1422.1|1426.8|1423.8|1427.8|1424.8|1425|1422|294
1762786200000|2025-11-10 14:50:00|1426.5|1423.5|1426.8|1423.8|1427.7|1424.7|1425.8|1422.8|137
1762786500000|2025-11-10 14:55:00|1426.9|1423.9|1426.9|1423.9|1427.1|1424.1|1426.8|1423.8|149
1762786800000|2025-11-10 15:00:00|1426.8|1423.8|1422.8|1419.8|1427.1|1424.1|1422.8|1419.8|128
1762787100000|2025-11-10 15:05:00|1421.9|1418.9|1416.5|1413.5|1421.9|1418.9|1416.5|1413.5|332
1762787400000|2025-11-10 15:10:00|1416.7|1413.7|1414.7|1411.7|1416.7|1413.7|1412.7|1409.7|318
1762787700000|2025-11-10 15:15:00|1414.5|1411.5|1410.8|1407.8|1414.7|1411.7|1410.7|1407.7|600
1762788000000|2025-11-10 15:20:00|1411|1408|1409.8|1406.8|1412|1409|1409.8|1406.8|180
1762788300000|2025-11-10 15:25:00|1410|1407|1410|1407|1411|1408|1409.5|1406.5|162
1762788600000|2025-11-10 15:30:00|1411|1408|1413.7|1410.7|1413.7|1410.7|1410.8|1407.8|209
1762788900000|2025-11-10 15:35:00|1413.8|1410.8|1414.5|1411.5|1415.7|1412.7|1412.8|1409.8|269
1762789200000|2025-11-10 15:40:00|1414.7|1411.7|1411.7|1408.7|1415|1412|1411.7|1408.7|331
1762789500000|2025-11-10 15:45:00|1411.8|1408.8|1410.8|1407.8|1412|1409|1410.8|1407.8|191
1762789800000|2025-11-10 15:50:00|1411|1408|1410|1407|1411|1408|1409.8|1406.8|90
1762790100000|2025-11-10 15:55:00|1410.3|1407.3|1409.8|1406.8|1410.3|1407.3|1409.8|1406.8|41
1762790400000|2025-11-10 16:00:00|1410|1407|1412.7|1409.7|1412.7|1409.7|1409.3|1406.3|188
1762790700000|2025-11-10 16:05:00|1411.7|1408.7|1409.7|1406.7|1412.7|1409.7|1409.7|1406.7|171
1762791000000|2025-11-10 16:10:00|1408.7|1405.7|1406.8|1403.8|1408.8|1405.8|1404.8|1401.8|328
1762791300000|2025-11-10 16:15:00|1406.7|1403.7|1404.7|1401.7|1407.7|1404.7|1403|1400|336
1762791600000|2025-11-10 16:20:00|1404.8|1401.8|1406.7|1403.7|1406.7|1403.7|1402.7|1399.7|271
1762791900000|2025-11-10 16:25:00|1406.8|1403.8|1403.8|1400.8|1407.7|1404.7|1403.5|1400.5|447
1762792200000|2025-11-10 16:30:00|1405|1402|1410.3|1407.3|1411.3|1408.3|1405|1402|511
1762792500000|2025-11-10 16:35:00|1410|1407|1405.8|1402.8|1410|1407|1404.8|1401.8|162
1762792800000|2025-11-10 16:40:00|1406|1403|1405|1402|1407.7|1404.7|1405|1402|239
1762793100000|2025-11-10 16:45:00|1404.8|1401.8|1404.7|1401.7|1405.7|1402.7|1404|1401|218
1762793400000|2025-11-10 16:50:00|1404|1401|1402.8|1399.8|1404|1401|1402.7|1399.7|213
1762793700000|2025-11-10 16:55:00|1403.7|1400.7|1403.7|1400.7|1404.7|1401.7|1402.7|1399.7|373
1762794000000|2025-11-10 17:00:00|1403.3|1400.3|1405.7|1402.7|1405.7|1402.7|1403.3|1400.3|274
1762794300000|2025-11-10 17:05:00|1404.7|1401.7|1403.3|1400.3|1405.7|1402.7|1403|1400|273
1762794600000|2025-11-10 17:10:00|1403.7|1400.7|1405|1402|1406.4|1403.4|1403.7|1400.7|518
1762794900000|2025-11-10 17:15:00|1404.5|1401.5|1405.1|1402.1|1405.9|1402.9|1403.4|1400.4|666
1762795200000|2025-11-10 17:20:00|1406.1|1403.1|1409.1|1406.1|1409.1|1406.1|1406.1|1403.1|299
1762795500000|2025-11-10 17:25:00|1408.7|1405.7|1407.1|1404.1|1409.4|1406.4|1406.2|1403.2|263
1762795800000|2025-11-10 17:30:00|1406.1|1403.1|1405.9|1402.9|1406.8|1403.8|1404.1|1401.1|459
1762796100000|2025-11-10 17:35:00|1405.8|1402.8|1407.8|1404.8|1407.8|1404.8|1404.6|1401.6|717
1762796400000|2025-11-10 17:40:00|1407.3|1404.3|1407.8|1404.8|1410.8|1407.8|1407.3|1404.3|280
1762796700000|2025-11-10 17:45:00|1408.8|1405.8|1409.5|1406.5|1409.8|1406.8|1408.5|1405.5|774
1762797000000|2025-11-10 17:50:00|1409.8|1406.8|1408.5|1405.5|1414.8|1411.8|1408.5|1405.5|2769
1762797300000|2025-11-10 17:55:00|1408.8|1405.8|1415.2|1412.2|1416.4|1413.4|1408.8|1405.8|1066
1762849800000|2025-11-11 08:30:00|1413.2|1410.2|1416.5|1413.5|1420|1417|1409.6|1406.6|797
1762850100000|2025-11-11 08:35:00|1417.5|1414.5|1425.2|1422.2|1426.2|1423.2|1417.4|1414.4|500
1762850400000|2025-11-11 08:40:00|1425.1|1422.1|1424.9|1421.9|1426.9|1423.9|1424.9|1421.9|178
1762850700000|2025-11-11 08:45:00|1423.9|1420.9|1424.7|1421.7|1426.9|1423.9|1423.9|1420.9|103
1762851000000|2025-11-11 08:50:00|1423.9|1420.9|1426.2|1423.2|1426.7|1423.7|1423.9|1420.9|24
1762851300000|2025-11-11 08:55:00|1425.9|1422.9|1424.9|1421.9|1425.9|1422.9|1424.9|1421.9|17
1762851600000|2025-11-11 09:00:00|1425.9|1422.9|1426.9|1423.9|1426.9|1423.9|1425.7|1422.7|88
1762851900000|2025-11-11 09:05:00|1426.2|1423.2|1426.9|1423.9|1427.6|1424.6|1426.2|1423.2|202
1762852200000|2025-11-11 09:10:00|1426.6|1423.6|1422.9|1419.9|1426.6|1423.6|1422.2|1419.2|304
1762852500000|2025-11-11 09:15:00|1423.9|1420.9|1427.9|1424.9|1427.9|1424.9|1422.9|1419.9|315
1762852800000|2025-11-11 09:20:00|1428.2|1425.2|1433.2|1430.2|1435.2|1432.2|1428.2|1425.2|565
1762853100000|2025-11-11 09:25:00|1433.6|1430.6|1431.7|1428.7|1434.6|1431.6|1431.7|1428.7|58
1762853400000|2025-11-11 09:30:00|1431.9|1428.9|1430.9|1427.9|1433.6|1430.6|1430.9|1427.9|72
1762853700000|2025-11-11 09:35:00|1429.9|1426.9|1428.9|1425.9|1429.9|1426.9|1428.9|1425.9|59
1762854000000|2025-11-11 09:40:00|1427.9|1424.9|1429.9|1426.9|1430.2|1427.2|1427.9|1424.9|147
1762854300000|2025-11-11 09:45:00|1430.2|1427.2|1428.7|1425.7|1430.2|1427.2|1427.9|1424.9|102
1762854600000|2025-11-11 09:50:00|1428.6|1425.6|1427.4|1424.4|1428.6|1425.6|1426.9|1423.9|35
1762854900000|2025-11-11 09:55:00|1427.7|1424.7|1428.7|1425.7|1428.9|1425.9|1427.7|1424.7|116
1762855200000|2025-11-11 10:00:00|1428.9|1425.9|1427.9|1424.9|1429.9|1426.9|1427.9|1424.9|80
1762855500000|2025-11-11 10:05:00|1426.9|1423.9|1428.9|1425.9|1429.7|1426.7|1426.9|1423.9|63
1762855800000|2025-11-11 10:10:00|1428.7|1425.7|1429.7|1426.7|1429.9|1426.9|1428.7|1425.7|25
1762856100000|2025-11-11 10:15:00|1429.9|1426.9|1429.2|1426.2|1429.9|1426.9|1428.9|1425.9|40
1762856400000|2025-11-11 10:20:00|1428.9|1425.9|1425.9|1422.9|1428.9|1425.9|1425.9|1422.9|70
1762856700000|2025-11-11 10:25:00|1424.9|1421.9|1425.9|1422.9|1425.9|1422.9|1424.9|1421.9|125
1762857000000|2025-11-11 10:30:00|1425.7|1422.7|1424.6|1421.6|1425.7|1422.7|1423.9|1420.9|42
1762857300000|2025-11-11 10:35:00|1424.2|1421.2|1424.2|1421.2|1424.9|1421.9|1423.9|1420.9|22
1762857600000|2025-11-11 10:40:00|1423.9|1420.9|1423.9|1420.9|1423.9|1420.9|1423.9|1420.9|17
1762857900000|2025-11-11 10:45:00|1422.9|1419.9|1422.9|1419.9|1422.9|1419.9|1421.9|1418.9|55
1762858200000|2025-11-11 10:50:00|1423.2|1420.2|1421.9|1418.9|1423.2|1420.2|1421.9|1418.9|179
1762858500000|2025-11-11 10:55:00|1420.9|1417.9|1421.7|1418.7|1421.9|1418.9|1420.9|1417.9|33
1762858800000|2025-11-11 11:00:00|1421.9|1418.9|1420.9|1417.9|1421.9|1418.9|1420.9|1417.9|41
1762859100000|2025-11-11 11:05:00|1421.6|1418.6|1422.9|1419.9|1423.7|1420.7|1421.6|1418.6|46
1762859400000|2025-11-11 11:10:00|1423.2|1420.2|1422.2|1419.2|1423.7|1420.7|1421.9|1418.9|57
1762859700000|2025-11-11 11:15:00|1421.9|1418.9|1422.7|1419.7|1422.7|1419.7|1421.9|1418.9|17
1762860000000|2025-11-11 11:20:00|1422.6|1419.6|1418.9|1415.9|1423.2|1420.2|1417.9|1414.9|369
1762860300000|2025-11-11 11:25:00|1419|1416|1423.9|1420.9|1423.9|1420.9|1419|1416|96
1762860600000|2025-11-11 11:30:00|1423.7|1420.7|1423.7|1420.7|1423.9|1420.9|1423.6|1420.6|22
1762860900000|2025-11-11 11:35:00|1423.6|1420.6|1421.9|1418.9|1423.6|1420.6|1420.6|1417.6|44
1762861200000|2025-11-11 11:40:00|1421.7|1418.7|1420.9|1417.9|1422.6|1419.6|1420.7|1417.7|25
1762861500000|2025-11-11 11:45:00|1420.6|1417.6|1419.9|1416.9|1421.6|1418.6|1419.7|1416.7|22
1762861800000|2025-11-11 11:50:00|1419.6|1416.6|1418.9|1415.9|1419.7|1416.7|1418.7|1415.7|45
1762862100000|2025-11-11 11:55:00|1418.7|1415.7|1417.6|1414.6|1418.9|1415.9|1417.6|1414.6|4
1762862400000|2025-11-11 12:00:00|1417.7|1414.7|1417.7|1414.7|1417.9|1414.9|1416.9|1413.9|91
1762862700000|2025-11-11 12:05:00|1417.6|1414.6|1418.6|1415.6|1418.7|1415.7|1417.6|1414.6|105
1762863000000|2025-11-11 12:10:00|1418.2|1415.2|1418.9|1415.9|1419.7|1416.7|1417.9|1414.9|67
1762863300000|2025-11-11 12:15:00|1419.7|1416.7|1418.9|1415.9|1420.9|1417.9|1418.9|1415.9|85
1762863600000|2025-11-11 12:20:00|1417.9|1414.9|1418.9|1415.9|1419.7|1416.7|1417.9|1414.9|56
1762863900000|2025-11-11 12:25:00|1418.7|1415.7|1418.4|1415.4|1418.9|1415.9|1417.9|1414.9|29
1762864200000|2025-11-11 12:30:00|1417.9|1414.9|1418.2|1415.2|1418.4|1415.4|1414.2|1411.2|180
1762864500000|2025-11-11 12:35:00|1418.5|1415.5|1417.2|1414.2|1418.5|1415.5|1417.2|1414.2|29
1762864800000|2025-11-11 12:40:00|1417|1414|1417.2|1414.2|1417.5|1414.5|1416.7|1413.7|113
1762865100000|2025-11-11 12:45:00|1415.2|1412.2|1416.2|1413.2|1416.2|1413.2|1414.2|1411.2|117
1762865400000|2025-11-11 12:50:00|||||||||36
1762865700000|2025-11-11 12:55:00|1417.2|1414.2|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|20
1762866000000|2025-11-11 13:00:00|1417.9|1414.9|1416.2|1413.2|1419|1416|1416.2|1413.2|137
1762866300000|2025-11-11 13:05:00|1417.5|1414.5|1417.2|1414.2|1419|1416|1417.2|1414.2|208
1762866600000|2025-11-11 13:10:00|1418.2|1415.2|1415.9|1412.9|1419.2|1416.2|1414.2|1411.2|383
1762866900000|2025-11-11 13:15:00|1416.2|1413.2|1417.8|1414.8|1419|1416|1416.2|1413.2|81
1762867200000|2025-11-11 13:20:00|1417.2|1414.2|1417.8|1414.8|1418.2|1415.2|1417.2|1414.2|74
1762867500000|2025-11-11 13:25:00|1418.2|1415.2|1416.2|1413.2|1419.2|1416.2|1415.2|1412.2|158
1762867800000|2025-11-11 13:30:00|1415.2|1412.2|1417.2|1414.2|1417.2|1414.2|1415.2|1412.2|127
1762868100000|2025-11-11 13:35:00|1416.2|1413.2|1414|1411|1416.2|1413.2|1413.1|1410.1|208
1762868400000|2025-11-11 13:40:00|1413.8|1410.8|1412.1|1409.1|1414.1|1411.1|1411.1|1408.1|346
1762868700000|2025-11-11 13:45:00|1411.5|1408.5|1412.5|1409.5|1412.5|1409.5|1411.3|1408.3|59
1762869000000|2025-11-11 13:50:00|1412.3|1409.3|1412.5|1409.5|1413.3|1410.3|1412.3|1409.3|128
1762869300000|2025-11-11 13:55:00|1413.5|1410.5|1414.4|1411.4|1417.5|1414.5|1413.5|1410.5|190
1762869600000|2025-11-11 14:00:00|1414.3|1411.3|1411.4|1408.4|1414.4|1411.4|1411.4|1408.4|146
1762869900000|2025-11-11 14:05:00|1410.4|1407.4|1412.4|1409.4|1412.4|1409.4|1410.4|1407.4|186
1762870200000|2025-11-11 14:10:00|1411.8|1408.8|1410.4|1407.4|1412.6|1409.6|1410.3|1407.3|130
1762870500000|2025-11-11 14:15:00|1409.4|1406.4|1412.1|1409.1|1413.1|1410.1|1407.3|1404.3|608
1762870800000|2025-11-11 14:20:00|1411.6|1408.6|1414.1|1411.1|1414.1|1411.1|1411.3|1408.3|264
1762871100000|2025-11-11 14:25:00|1415.1|1412.1|1412.3|1409.3|1415.1|1412.1|1411.3|1408.3|165
1762871400000|2025-11-11 14:30:00|1412.4|1409.4|1417.1|1414.1|1417.1|1414.1|1412.1|1409.1|274
1762871700000|2025-11-11 14:35:00|1416.8|1413.8|1415.3|1412.3|1417.1|1414.1|1415.1|1412.1|151
1762872000000|2025-11-11 14:40:00|1415.1|1412.1|1414.4|1411.4|1415.1|1412.1|1413.4|1410.4|157
1762872300000|2025-11-11 14:45:00|1414.8|1411.8|1415.4|1412.4|1416.8|1413.8|1414.4|1411.4|283
1762872600000|2025-11-11 14:50:00|1417.3|1414.3|1415.4|1412.4|1417.4|1414.4|1414.3|1411.3|273
1762872900000|2025-11-11 14:55:00|1416.3|1413.3|1417.4|1414.4|1418.4|1415.4|1416.1|1413.1|173
1762873200000|2025-11-11 15:00:00|1417.1|1414.1|1414.4|1411.4|1417.1|1414.1|1414.4|1411.4|241
1762873500000|2025-11-11 15:05:00|1414.8|1411.8|1416.4|1413.4|1417.4|1414.4|1414.8|1411.8|168
1762873800000|2025-11-11 15:10:00|1416.7|1413.7|1417.4|1414.4|1417.4|1414.4|1416.4|1413.4|79
1762874100000|2025-11-11 15:15:00|1418.4|1415.4|1417.4|1414.4|1418.4|1415.4|1417.4|1414.4|68
1762874400000|2025-11-11 15:20:00|1418.4|1415.4|1418.4|1415.4|1418.4|1415.4|1418.4|1415.4|90
1762874700000|2025-11-11 15:25:00|1418.3|1415.3|1418.4|1415.4|1418.4|1415.4|1417.4|1414.4|133
1762875000000|2025-11-11 15:30:00|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|246
1762875300000|2025-11-11 15:35:00|1416.4|1413.4|1414.4|1411.4|1416.4|1413.4|1413.4|1410.4|183
1762875600000|2025-11-11 15:40:00|1415.1|1412.1|1415.4|1412.4|1417.1|1414.1|1415.1|1412.1|188
1762875900000|2025-11-11 15:45:00|1415.1|1412.1|1415.3|1412.3|1415.4|1412.4|1414.4|1411.4|152
1762876200000|2025-11-11 15:50:00|1415.4|1412.4|1413.4|1410.4|1415.4|1412.4|1413.4|1410.4|89
1762876500000|2025-11-11 15:55:00|1414.4|1411.4|1415.3|1412.3|1416.1|1413.1|1414.4|1411.4|157
1762876800000|2025-11-11 16:00:00|1415.4|1412.4|1414.4|1411.4|1416.1|1413.1|1414.4|1411.4|132
1762877100000|2025-11-11 16:05:00|1413.4|1410.4|1412.4|1409.4|1413.7|1410.7|1412.4|1409.4|383
1762877400000|2025-11-11 16:10:00|1413.4|1410.4|1416.1|1413.1|1416.1|1413.1|1413.4|1410.4|191
1762877700000|2025-11-11 16:15:00|1416.4|1413.4|1415.4|1412.4|1418.1|1415.1|1415.4|1412.4|221
1762878000000|2025-11-11 16:20:00|1415.3|1412.3|1415.4|1412.4|1415.8|1412.8|1414.8|1411.8|121
1762878300000|2025-11-11 16:25:00|1414.4|1411.4|1414.1|1411.1|1414.4|1411.4|1414.1|1411.1|129
1762878600000|2025-11-11 16:30:00|1413.4|1410.4|1415.1|1412.1|1415.3|1412.3|1413.4|1410.4|42
1762878900000|2025-11-11 16:35:00|1414.1|1411.1|1415.1|1412.1|1416.1|1413.1|1414.1|1411.1|153
1762879200000|2025-11-11 16:40:00|1414.4|1411.4|1412.4|1409.4|1414.4|1411.4|1412.4|1409.4|265
1762879500000|2025-11-11 16:45:00|1412.3|1409.3|1413.1|1410.1|1414.3|1411.3|1412.3|1409.3|191
1762879800000|2025-11-11 16:50:00|1414.1|1411.1|1414.1|1411.1|1415.1|1412.1|1414.1|1411.1|232
1762880100000|2025-11-11 16:55:00|1414.3|1411.3|1414.1|1411.1|1414.3|1411.3|1413.4|1410.4|220
1762880400000|2025-11-11 17:00:00|1414.4|1411.4|1415.1|1412.1|1415.1|1412.1|1414.1|1411.1|78
1762880700000|2025-11-11 17:05:00|1414.1|1411.1|1416.1|1413.1|1416.1|1413.1|1414.1|1411.1|160
1762881000000|2025-11-11 17:10:00|1415.8|1412.8|1415.1|1412.1|1416.1|1413.1|1415.1|1412.1|162
1762881300000|2025-11-11 17:15:00|1415.8|1412.8|1415.1|1412.1|1416.1|1413.1|1414.4|1411.4|163
1762881600000|2025-11-11 17:20:00|1414.4|1411.4|1414.4|1411.4|1414.4|1411.4|1414.1|1411.1|45
1762881900000|2025-11-11 17:25:00|1414.3|1411.3|1412.3|1409.3|1414.4|1411.4|1412.1|1409.1|336
1762882200000|2025-11-11 17:30:00|1412.1|1409.1|1412.1|1409.1|1413.1|1410.1|1412.1|1409.1|133
1762882500000|2025-11-11 17:35:00|1411.3|1408.3|1413.1|1410.1|1413.5|1410.5|1411.1|1408.1|275
1762882800000|2025-11-11 17:40:00|1413|1410|1413.8|1410.8|1413.8|1410.8|1412.8|1409.8|163
1762883100000|2025-11-11 17:45:00|1414.1|1411.1|1415.8|1412.8|1416|1413|1413.8|1410.8|253
1762883400000|2025-11-11 17:50:00|1416.1|1413.1|1414.8|1411.8|1417.5|1414.5|1413.8|1410.8|1942
1762883700000|2025-11-11 17:55:00|1415.8|1412.8|1416.9|1413.9|1417.8|1414.8|1415.1|1412.1|453
1762936200000|2025-11-12 08:30:00|1417.9|1414.9|1416.6|1413.6|1418.6|1415.6|1414.8|1411.8|292
1762936500000|2025-11-12 08:35:00|1416.8|1413.8|1413.6|1410.6|1416.8|1413.8|1413.3|1410.3|172
1762936800000|2025-11-12 08:40:00|||||||||23
1762937100000|2025-11-12 08:45:00|1414.5|1411.5|1409.9|1406.9|1414.6|1411.6|1409.9|1406.9|302
1762937400000|2025-11-12 08:50:00|1408.9|1405.9|1410.8|1407.8|1411.8|1408.8|1408.9|1405.9|55
1762937700000|2025-11-12 08:55:00|1410.6|1407.6|1409.9|1406.9|1410.8|1407.8|1409.8|1406.8|28
1762938000000|2025-11-12 09:00:00|1408.9|1405.9|1408.9|1405.9|1410.8|1407.8|1408.9|1405.9|109
1762938300000|2025-11-12 09:05:00|1408.2|1405.2|1413.9|1410.9|1413.9|1410.9|1407.9|1404.9|246
1762938600000|2025-11-12 09:10:00|1413.4|1410.4|1411.9|1408.9|1414.9|1411.9|1411.9|1408.9|34
1762938900000|2025-11-12 09:15:00|1412.9|1409.9|1410.9|1407.9|1412.9|1409.9|1410.9|1407.9|30
1762939200000|2025-11-12 09:20:00|||||||||39
1762939500000|2025-11-12 09:25:00|1410.2|1407.2|1411.9|1408.9|1412.9|1409.9|1409.9|1406.9|113
1762939800000|2025-11-12 09:30:00|1410.9|1407.9|1411.9|1408.9|1411.9|1408.9|1410.9|1407.9|24
1762940100000|2025-11-12 09:35:00|1411.6|1408.6|1413.1|1410.1|1413.6|1410.6|1408.9|1405.9|405
1762940400000|2025-11-12 09:40:00|1412.9|1409.9|1414.6|1411.6|1416.1|1413.1|1412.9|1409.9|91
1762940700000|2025-11-12 09:45:00|1414.7|1411.7|1416.1|1413.1|1418.2|1415.2|1414.2|1411.2|173
1762941000000|2025-11-12 09:50:00|1416.2|1413.2|1417.9|1414.9|1417.9|1414.9|1416.1|1413.1|132
1762941300000|2025-11-12 09:55:00|1417.8|1414.8|1417.9|1414.9|1417.9|1414.9|1417.4|1414.4|13
1762941600000|2025-11-12 10:00:00|1416.9|1413.9|1415.9|1412.9|1416.9|1413.9|1415.9|1412.9|44
1762941900000|2025-11-12 10:05:00|1415.6|1412.6|1415.4|1412.4|1415.9|1412.9|1414.9|1411.9|48
1762942200000|2025-11-12 10:10:00|1415.3|1412.3|1413.9|1410.9|1415.8|1412.8|1413.9|1410.9|196
1762942500000|2025-11-12 10:15:00|1413.8|1410.8|1412.9|1409.9|1413.8|1410.8|1412.8|1409.8|12
1762942800000|2025-11-12 10:20:00|1412.8|1409.8|1413.9|1410.9|1413.9|1410.9|1412.8|1409.8|42
1762943100000|2025-11-12 10:25:00|1414.9|1411.9|1414.8|1411.8|1414.9|1411.9|1414.8|1411.8|34
1762943400000|2025-11-12 10:30:00|1415.6|1412.6|1417.3|1414.3|1417.6|1414.6|1415.6|1412.6|50
1762943700000|2025-11-12 10:35:00|1416.8|1413.8|1417.8|1414.8|1417.8|1414.8|1416.8|1413.8|33
1762944000000|2025-11-12 10:40:00|1417.6|1414.6|1418.8|1415.8|1418.8|1415.8|1417.6|1414.6|16
1762944300000|2025-11-12 10:45:00|1418.6|1415.6|1419.3|1416.3|1419.6|1416.6|1418.3|1415.3|65
1762944600000|2025-11-12 10:50:00|1418.9|1415.9|1419.9|1416.9|1419.9|1416.9|1418.9|1415.9|16
1762944900000|2025-11-12 10:55:00|1420.3|1417.3|1418.9|1415.9|1420.3|1417.3|1418.9|1415.9|14
1762945200000|2025-11-12 11:00:00|1417.9|1414.9|1418.8|1415.8|1418.8|1415.8|1417.9|1414.9|11
1762945500000|2025-11-12 11:05:00|1418.9|1415.9|1419.8|1416.8|1419.8|1416.8|1418.8|1415.8|30
1762945800000|2025-11-12 11:10:00|1419.6|1416.6|1420.8|1417.8|1421.8|1418.8|1419.6|1416.6|386
1762946100000|2025-11-12 11:15:00|1420.6|1417.6|1418.9|1415.9|1420.6|1417.6|1418.9|1415.9|28
1762946400000|2025-11-12 11:20:00|1417.9|1414.9|1418.8|1415.8|1418.9|1415.9|1417.9|1414.9|51
1762946700000|2025-11-12 11:25:00|1417.9|1414.9|1416.8|1413.8|1417.9|1414.9|1416.8|1413.8|18
1762947000000|2025-11-12 11:30:00|1416.6|1413.6|1417.3|1414.3|1417.3|1414.3|1415.9|1412.9|35
1762947300000|2025-11-12 11:35:00|1417.9|1414.9|1416.9|1413.9|1417.9|1414.9|1416.9|1413.9|11
1762947600000|2025-11-12 11:40:00|1417.6|1414.6|1417.9|1414.9|1417.9|1414.9|1417.6|1414.6|16
1762947900000|2025-11-12 11:45:00|1418.3|1415.3|1416.9|1413.9|1418.3|1415.3|1416.9|1413.9|17
1762948200000|2025-11-12 11:50:00|1416.8|1413.8|1416.9|1413.9|1416.9|1413.9|1416.8|1413.8|30
1762948500000|2025-11-12 11:55:00|1416.8|1413.8|1416.9|1413.9|1417.8|1414.8|1416.8|1413.8|13
1762948800000|2025-11-12 12:00:00|||||||||9
1762949100000|2025-11-12 12:05:00|1417.6|1414.6|1417.9|1414.9|1418.9|1415.9|1417.6|1414.6|37
1762949400000|2025-11-12 12:10:00|1417.8|1414.8|1417.7|1414.7|1417.9|1414.9|1416.9|1413.9|7
1762949700000|2025-11-12 12:15:00|1417.9|1414.9|1418.7|1415.7|1419.7|1416.7|1417.9|1414.9|93
1762950000000|2025-11-12 12:20:00|1418.9|1415.9|1416.6|1413.6|1418.9|1415.9|1415.9|1412.9|80
1762950300000|2025-11-12 12:25:00|1416.7|1413.7|1416.7|1413.7|1417.6|1414.6|1416.7|1413.7|21
1762950600000|2025-11-12 12:30:00|1416.6|1413.6|1413.9|1410.9|1416.7|1413.7|1413.9|1410.9|66
1762950900000|2025-11-12 12:35:00|1414.9|1411.9|1416.9|1413.9|1416.9|1413.9|1414.7|1411.7|72
1762951200000|2025-11-12 12:40:00|1416.7|1413.7|1416.6|1413.6|1418.6|1415.6|1416.6|1413.6|240
1762951500000|2025-11-12 12:45:00|1416.4|1413.4|1414.6|1411.6|1416.6|1413.6|1414.6|1411.6|54
1762951800000|2025-11-12 12:50:00|1414.9|1411.9|1415.6|1412.6|1415.7|1412.7|1412.9|1409.9|123
1762952100000|2025-11-12 12:55:00|1415.2|1412.2|1414.6|1411.6|1415.2|1412.2|1414.6|1411.6|50
1762952400000|2025-11-12 13:00:00|1413.7|1410.7|1412.6|1409.6|1414.7|1411.7|1411.7|1408.7|404
1762952700000|2025-11-12 13:05:00|1413.6|1410.6|1412.7|1409.7|1413.9|1410.9|1412.6|1409.6|184
1762953000000|2025-11-12 13:10:00|1413.6|1410.6|1412.9|1409.9|1414.2|1411.2|1412.7|1409.7|239
1762953300000|2025-11-12 13:15:00|1413.7|1410.7|1412.9|1409.9|1413.9|1410.9|1412.9|1409.9|111
1762953600000|2025-11-12 13:20:00|1413.9|1410.9|1412.9|1409.9|1414.9|1411.9|1412.9|1409.9|161
1762953900000|2025-11-12 13:25:00|1413.7|1410.7|1416.6|1413.6|1417.6|1414.6|1413.7|1410.7|236
1762954200000|2025-11-12 13:30:00|1415.6|1412.6|1415.9|1412.9|1415.9|1412.9|1415.6|1412.6|28
1762954500000|2025-11-12 13:35:00|1415.6|1412.6|1422.6|1419.6|1422.7|1419.7|1415.6|1412.6|312
1762954800000|2025-11-12 13:40:00|1423.3|1420.3|1422.6|1419.6|1424.6|1421.6|1422.6|1419.6|416
1762955100000|2025-11-12 13:45:00|1423.6|1420.6|1422.4|1419.4|1423.6|1420.6|1421.6|1418.6|233
1762955400000|2025-11-12 13:50:00|1422.6|1419.6|1423.4|1420.4|1423.6|1420.6|1422.6|1419.6|47
1762955700000|2025-11-12 13:55:00|1423.6|1420.6|1423.4|1420.4|1425.4|1422.4|1423.3|1420.3|615
1762956000000|2025-11-12 14:00:00|1423.3|1420.3|1426.1|1423.1|1426.3|1423.3|1422.3|1419.3|399
1762956300000|2025-11-12 14:05:00|1426.3|1423.3|1429|1426|1430|1427|1426.1|1423.1|1363
1762956600000|2025-11-12 14:10:00|1428|1425|1427.6|1424.6|1429.8|1426.8|1427.6|1424.6|377
1762956900000|2025-11-12 14:15:00|1427.8|1424.8|1427.8|1424.8|1428.8|1425.8|1427.8|1424.8|121
1762957200000|2025-11-12 14:20:00|1427.6|1424.6|1428.8|1425.8|1428.8|1425.8|1427.6|1424.6|167
1762957500000|2025-11-12 14:25:00|1428.6|1425.6|1427.8|1424.8|1428.8|1425.8|1426.6|1423.6|264
1762957800000|2025-11-12 14:30:00|1427.9|1424.9|1426.8|1423.8|1427.9|1424.9|1426.8|1423.8|186
1762958100000|2025-11-12 14:35:00|1426.9|1423.9|1426.8|1423.8|1427.8|1424.8|1426.8|1423.8|159
1762958400000|2025-11-12 14:40:00|1426.6|1423.6|1423.9|1420.9|1426.8|1423.8|1423.9|1420.9|243
1762958700000|2025-11-12 14:45:00|1423.8|1420.8|1424.3|1421.3|1424.3|1421.3|1421.9|1418.9|569
1762959000000|2025-11-12 14:50:00|1424.9|1421.9|1427.9|1424.9|1428.3|1425.3|1424.9|1421.9|392
1762959300000|2025-11-12 14:55:00|1428.6|1425.6|1428.6|1425.6|1428.9|1425.9|1427.6|1424.6|511
1762959600000|2025-11-12 15:00:00|1428.5|1425.5|1427.6|1424.6|1428.5|1425.5|1427.6|1424.6|600
1762959900000|2025-11-12 15:05:00|1426.6|1423.6|1426.9|1423.9|1426.9|1423.9|1425.6|1422.6|148
1762960200000|2025-11-12 15:10:00|1426.8|1423.8|1427.6|1424.6|1429.8|1426.8|1426.8|1423.8|516
1762960500000|2025-11-12 15:15:00|1426.6|1423.6|1425.9|1422.9|1426.6|1423.6|1425.1|1422.1|150
1762960800000|2025-11-12 15:20:00|1425.8|1422.8|1427.9|1424.9|1427.9|1424.9|1425.8|1422.8|141
1762961100000|2025-11-12 15:25:00|1427.6|1424.6|1428.6|1425.6|1428.8|1425.8|1426.9|1423.9|193
1762961400000|2025-11-12 15:30:00|1429.6|1426.6|1429.6|1426.6|1429.9|1426.9|1428.9|1425.9|89
1762961700000|2025-11-12 15:35:00|1429.8|1426.8|1428.9|1425.9|1429.9|1426.9|1428.6|1425.6|131
1762962000000|2025-11-12 15:40:00|1428.8|1425.8|1428.9|1425.9|1428.9|1425.9|1428.6|1425.6|83
1762962300000|2025-11-12 15:45:00|1429.8|1426.8|1434.6|1431.6|1434.6|1431.6|1429.8|1426.8|367
1762962600000|2025-11-12 15:50:00|1435|1432|1432.6|1429.6|1437.3|1434.3|1432.5|1429.5|690
1762962900000|2025-11-12 15:55:00|1432.5|1429.5|1433.3|1430.3|1434.3|1431.3|1432.5|1429.5|157
1762963200000|2025-11-12 16:00:00|1433.6|1430.6|1434.3|1431.3|1434.5|1431.5|1433.5|1430.5|176
1762963500000|2025-11-12 16:05:00|1434.5|1431.5|1436.3|1433.3|1438.3|1435.3|1434.3|1431.3|1076
1762963800000|2025-11-12 16:10:00|1435.3|1432.3|1435.3|1432.3|1435.5|1432.5|1434.6|1431.6|84
1762964100000|2025-11-12 16:15:00|1435.6|1432.6|1438.9|1435.9|1440.6|1437.6|1435.3|1432.3|1051
1762964400000|2025-11-12 16:20:00|1437.9|1434.9|1436.9|1433.9|1437.9|1434.9|1436.6|1433.6|251
1762964700000|2025-11-12 16:25:00|1436.3|1433.3|1435.8|1432.8|1436.9|1433.9|1434.8|1431.8|379
1762965000000|2025-11-12 16:30:00|1435.9|1432.9|1432.9|1429.9|1436.9|1433.9|1431.9|1428.9|736
1762965300000|2025-11-12 16:35:00|1431.8|1428.8|1432.8|1429.8|1433.9|1430.9|1431.8|1428.8|218
1762965600000|2025-11-12 16:40:00|1432.9|1429.9|1432.8|1429.8|1432.9|1429.9|1431.8|1428.8|145
1762965900000|2025-11-12 16:45:00|1432.9|1429.9|1434.5|1431.5|1434.6|1431.6|1432.9|1429.9|306
1762966200000|2025-11-12 16:50:00|1434.6|1431.6|1433.6|1430.6|1434.6|1431.6|1433.6|1430.6|203
1762966500000|2025-11-12 16:55:00|1433.5|1430.5|1434.5|1431.5|1434.6|1431.6|1433.5|1430.5|260
1762966800000|2025-11-12 17:00:00|1434.3|1431.3|1435.3|1432.3|1435.3|1432.3|1434.3|1431.3|331
1762967100000|2025-11-12 17:05:00|1436.3|1433.3|1437.6|1434.6|1437.6|1434.6|1436.3|1433.3|313
1762967400000|2025-11-12 17:10:00|1438.6|1435.6|1441.6|1438.6|1442.9|1439.9|1438.6|1435.6|621
1762967700000|2025-11-12 17:15:00|1442.3|1439.3|1439.6|1436.6|1443.3|1440.3|1439.6|1436.6|335
1762968000000|2025-11-12 17:20:00|1439.8|1436.8|1440.6|1437.6|1440.9|1437.9|1439.6|1436.6|333
1762968300000|2025-11-12 17:25:00|1439.6|1436.6|1439.6|1436.6|1440.6|1437.6|1439.6|1436.6|211
1762968600000|2025-11-12 17:30:00|1439.9|1436.9|1439.6|1436.6|1439.9|1436.9|1439.4|1436.4|240
1762968900000|2025-11-12 17:35:00|1440.4|1437.4|1439.6|1436.6|1440.6|1437.6|1439.3|1436.3|323
1762969200000|2025-11-12 17:40:00|1439.9|1436.9|1439.6|1436.6|1440.6|1437.6|1438.6|1435.6|371
1762969500000|2025-11-12 17:45:00|1440.4|1437.4|1439.4|1436.4|1441.3|1438.3|1439.4|1436.4|437
1762969800000|2025-11-12 17:50:00|1439.6|1436.6|1441|1438|1442.3|1439.3|1439.3|1436.3|2567
1762970100000|2025-11-12 17:55:00|1442|1439|1444|1441|1444|1441|1441|1438|1088
1763022600000|2025-11-13 08:30:00|1443.3|1440.3|1448.5|1445.5|1448.5|1445.5|1443.3|1440.3|952
1763022900000|2025-11-13 08:35:00|1449.2|1446.2|1456.5|1453.5|1456.5|1453.5|1449.2|1446.2|1143
1763023200000|2025-11-13 08:40:00|1455.6|1452.6|1460.1|1457.1|1461.5|1458.5|1455.6|1452.6|955
1763023500000|2025-11-13 08:45:00|1459.5|1456.5|1459.1|1456.1|1463.6|1460.6|1457.8|1454.8|925
1763023800000|2025-11-13 08:50:00|1458.6|1455.6|1456.8|1453.8|1461.5|1458.5|1455.6|1452.6|273
1763024100000|2025-11-13 08:55:00|1457.1|1454.1|1457.6|1454.6|1457.8|1454.8|1455.6|1452.6|108
1763024400000|2025-11-13 09:00:00|1457.8|1454.8|1456.8|1453.8|1460.5|1457.5|1455.8|1452.8|221
1763024700000|2025-11-13 09:05:00|1456.6|1453.6|1455.5|1452.5|1457.5|1454.5|1455.5|1452.5|33
1763025000000|2025-11-13 09:10:00|1455.1|1452.1|1452.8|1449.8|1455.1|1452.1|1452.6|1449.6|281
1763025300000|2025-11-13 09:15:00|1452.6|1449.6|1449.9|1446.9|1452.6|1449.6|1448.8|1445.8|326
1763025600000|2025-11-13 09:20:00|1450.4|1447.4|1450.8|1447.8|1451.8|1448.8|1450.4|1447.4|110
1763025900000|2025-11-13 09:25:00|1450.9|1447.9|1449.9|1446.9|1452.1|1449.1|1449.1|1446.1|203
1763026200000|2025-11-13 09:30:00|1449.8|1446.8|1448.9|1445.9|1450.8|1447.8|1448.9|1445.9|77
1763026500000|2025-11-13 09:35:00|1449.1|1446.1|1449.1|1446.1|1449.8|1446.8|1448.8|1445.8|27
1763026800000|2025-11-13 09:40:00|1448.8|1445.8|1450.8|1447.8|1450.8|1447.8|1448.8|1445.8|27
1763027100000|2025-11-13 09:45:00|1450.9|1447.9|1451.1|1448.1|1451.9|1448.9|1450.6|1447.6|61
1763027400000|2025-11-13 09:50:00|1450.9|1447.9|1447.9|1444.9|1451.1|1448.1|1447.9|1444.9|193
1763027700000|2025-11-13 09:55:00|1448.1|1445.1|1448.9|1445.9|1450.1|1447.1|1448.1|1445.1|45
1763028000000|2025-11-13 10:00:00|1448.4|1445.4|1448.1|1445.1|1448.4|1445.4|1447.9|1444.9|22
1763028300000|2025-11-13 10:05:00|1447.8|1444.8|1445.4|1442.4|1447.9|1444.9|1444.8|1441.8|234
1763028600000|2025-11-13 10:10:00|1445.8|1442.8|1444.1|1441.1|1447.8|1444.8|1443.9|1440.9|84
1763028900000|2025-11-13 10:15:00|1443.9|1440.9|1441.9|1438.9|1444.8|1441.8|1441.9|1438.9|336
1763029200000|2025-11-13 10:20:00|1442.1|1439.1|1440.1|1437.1|1442.1|1439.1|1438.4|1435.4|131
1763029500000|2025-11-13 10:25:00|1439.1|1436.1|1442.1|1439.1|1443.1|1440.1|1439.1|1436.1|322
1763029800000|2025-11-13 10:30:00|1442.8|1439.8|1441.9|1438.9|1442.8|1439.8|1439.8|1436.8|71
1763030100000|2025-11-13 10:35:00|1441.8|1438.8|1444.1|1441.1|1444.6|1441.6|1441.1|1438.1|65
1763030400000|2025-11-13 10:40:00|1443.1|1440.1|1442.4|1439.4|1443.6|1440.6|1442.4|1439.4|21
1763030700000|2025-11-13 10:45:00|1442.1|1439.1|1440.9|1437.9|1442.1|1439.1|1440.8|1437.8|8
1763031000000|2025-11-13 10:50:00|1441.1|1438.1|1441.1|1438.1|1441.1|1438.1|1440.9|1437.9|8
1763031300000|2025-11-13 10:55:00|1440.9|1437.9|1441.1|1438.1|1441.1|1438.1|1440.9|1437.9|5
1763031600000|2025-11-13 11:00:00|1441.9|1438.9|1441.1|1438.1|1442.1|1439.1|1441.1|1438.1|62
1763031900000|2025-11-13 11:05:00|1440.9|1437.9|1440.1|1437.1|1440.9|1437.9|1439.9|1436.9|68
1763032200000|2025-11-13 11:10:00|1441.1|1438.1|1442.1|1439.1|1442.1|1439.1|1441.1|1438.1|92
1763032500000|2025-11-13 11:15:00|1441.2|1438.2|1440.1|1437.1|1441.2|1438.2|1440.1|1437.1|87
1763032800000|2025-11-13 11:20:00|1437.4|1434.4|1435.4|1432.4|1437.4|1434.4|1434.4|1431.4|160
1763033100000|2025-11-13 11:25:00|1435.1|1432.1|1435.4|1432.4|1436.2|1433.2|1435.1|1432.1|63
1763033400000|2025-11-13 11:30:00|1435.5|1432.5|1434.4|1431.4|1436.2|1433.2|1434.2|1431.2|74
1763033700000|2025-11-13 11:35:00|1435.2|1432.2|1435.2|1432.2|1435.2|1432.2|1434.7|1431.7|64
1763034000000|2025-11-13 11:40:00|1434.4|1431.4|1434.4|1431.4|1435.2|1432.2|1433.7|1430.7|195
1763034300000|2025-11-13 11:45:00|1433.4|1430.4|1435.1|1432.1|1435.2|1432.2|1433.2|1430.2|152
1763034600000|2025-11-13 11:50:00|1435.2|1432.2|1435.4|1432.4|1436.1|1433.1|1435.1|1432.1|68
1763034900000|2025-11-13 11:55:00|1434.4|1431.4|1433.4|1430.4|1434.4|1431.4|1432.4|1429.4|190
1763035200000|2025-11-13 12:00:00|1431.7|1428.7|1433.4|1430.4|1433.4|1430.4|1431.7|1428.7|180
1763035500000|2025-11-13 12:05:00|1434.4|1431.4|1433.9|1430.9|1435.2|1432.2|1433.4|1430.4|288
1763035800000|2025-11-13 12:10:00|1433.7|1430.7|1434.2|1431.2|1434.2|1431.2|1433.4|1430.4|120
1763036100000|2025-11-13 12:15:00|1434.4|1431.4|1433.2|1430.2|1436.2|1433.2|1433.2|1430.2|111
1763036400000|2025-11-13 12:20:00|1433.4|1430.4|1434.4|1431.4|1434.4|1431.4|1433.2|1430.2|47
1763036700000|2025-11-13 12:25:00|1435.2|1432.2|1435.4|1432.4|1435.4|1432.4|1434.4|1431.4|39
1763037000000|2025-11-13 12:30:00|1436.4|1433.4|1436.4|1433.4|1436.4|1433.4|1436.4|1433.4|20
1763037300000|2025-11-13 12:35:00|1437.4|1434.4|1439.4|1436.4|1439.7|1436.7|1436.1|1433.1|187
1763037600000|2025-11-13 12:40:00|1440.1|1437.1|1438.4|1435.4|1442.1|1439.1|1438.4|1435.4|282
1763037900000|2025-11-13 12:45:00|1438.2|1435.2|1439.1|1436.1|1439.2|1436.2|1438.1|1435.1|12
1763038200000|2025-11-13 12:50:00|1439.4|1436.4|1440.4|1437.4|1441.4|1438.4|1439.4|1436.4|207
1763038500000|2025-11-13 12:55:00|1441.1|1438.1|1439.4|1436.4|1441.1|1438.1|1439.4|1436.4|57
1763038800000|2025-11-13 13:00:00|1439.2|1436.2|1434.1|1431.1|1440.1|1437.1|1433.1|1430.1|193
1763039100000|2025-11-13 13:05:00|1434.4|1431.4|1433.4|1430.4|1435.2|1432.2|1433.4|1430.4|220
1763039400000|2025-11-13 13:10:00|1434.4|1431.4|1433.4|1430.4|1436.2|1433.2|1430.9|1427.9|372
1763039700000|2025-11-13 13:15:00|1433|1430|1428.5|1425.5|1433|1430|1427.7|1424.7|669
1763040000000|2025-11-13 13:20:00|1428|1425|1430.7|1427.7|1431.7|1428.7|1427.7|1424.7|530
1763040300000|2025-11-13 13:25:00|1429.7|1426.7|1434.4|1431.4|1434.4|1431.4|1428.7|1425.7|217
1763040600000|2025-11-13 13:30:00|1433.5|1430.5|1433.7|1430.7|1434.5|1431.5|1433|1430|223
1763040900000|2025-11-13 13:35:00|1434.5|1431.5|1429.7|1426.7|1434.5|1431.5|1428.5|1425.5|261
1763041200000|2025-11-13 13:40:00|1430.5|1427.5|1436.4|1433.4|1436.5|1433.5|1430.4|1427.4|329
1763041500000|2025-11-13 13:45:00|1435.9|1432.9|1435.4|1432.4|1436.5|1433.5|1434.4|1431.4|153
1763041800000|2025-11-13 13:50:00|1436.2|1433.2|1437.4|1434.4|1440.4|1437.4|1436.2|1433.2|545
1763042100000|2025-11-13 13:55:00|1437.7|1434.7|1436.4|1433.4|1438.4|1435.4|1435.2|1432.2|107
1763042400000|2025-11-13 14:00:00|1436.2|1433.2|1435.2|1432.2|1436.4|1433.4|1433.7|1430.7|198
1763042700000|2025-11-13 14:05:00|1435|1432|1434|1431|1436.2|1433.2|1434|1431|73
1763043000000|2025-11-13 14:10:00|1434.2|1431.2|1430.4|1427.4|1435|1432|1430.4|1427.4|201
1763043300000|2025-11-13 14:15:00|1430.2|1427.2|1433.4|1430.4|1433.4|1430.4|1429.4|1426.4|438
1763043600000|2025-11-13 14:20:00|1432.4|1429.4|1433.4|1430.4|1433.4|1430.4|1432.4|1429.4|80
1763043900000|2025-11-13 14:25:00|1432.4|1429.4|1433.2|1430.2|1433.2|1430.2|1431.2|1428.2|188
1763044200000|2025-11-13 14:30:00|1433.4|1430.4|1433.3|1430.3|1434.2|1431.2|1431.3|1428.3|407
1763044500000|2025-11-13 14:35:00|1432.3|1429.3|1426.7|1423.7|1433|1430|1426.7|1423.7|196
1763044800000|2025-11-13 14:40:00|1426.3|1423.3|1426.7|1423.7|1427.7|1424.7|1426.3|1423.3|138
1763045100000|2025-11-13 14:45:00|1426|1423|1427.7|1424.7|1428.3|1425.3|1425.7|1422.7|243
1763045400000|2025-11-13 14:50:00|1428|1425|1429.7|1426.7|1430.3|1427.3|1427.7|1424.7|61
1763045700000|2025-11-13 14:55:00|1430.3|1427.3|1433.7|1430.7|1433.7|1430.7|1429.5|1426.5|389
1763046000000|2025-11-13 15:00:00|1433.3|1430.3|1430.5|1427.5|1433.3|1430.3|1429.5|1426.5|170
1763046300000|2025-11-13 15:05:00|1430.7|1427.7|1430.7|1427.7|1431.5|1428.5|1430.3|1427.3|148
1763046600000|2025-11-13 15:10:00|1430.3|1427.3|1434.7|1431.7|1434.7|1431.7|1430.3|1427.3|307
1763046900000|2025-11-13 15:15:00|1434.3|1431.3|1437.7|1434.7|1438|1435|1434.3|1431.3|318
1763047200000|2025-11-13 15:20:00|1437.3|1434.3|1436.3|1433.3|1438.3|1435.3|1435.3|1432.3|228
1763047500000|2025-11-13 15:25:00|1436.5|1433.5|1437.3|1434.3|1437.3|1434.3|1436.3|1433.3|91
1763047800000|2025-11-13 15:30:00|1437.2|1434.2|1434.3|1431.3|1437.3|1434.3|1434.3|1431.3|136
1763048100000|2025-11-13 15:35:00|1434.5|1431.5|1440.3|1437.3|1440.3|1437.3|1434.3|1431.3|216
1763048400000|2025-11-13 15:40:00|1440.2|1437.2|1443.3|1440.3|1443.3|1440.3|1439.3|1436.3|293
1763048700000|2025-11-13 15:45:00|1443|1440|1445.3|1442.3|1446.3|1443.3|1442.7|1439.7|419
1763049000000|2025-11-13 15:50:00|1444.3|1441.3|1445.8|1442.8|1446.3|1443.3|1443.3|1440.3|254
1763049300000|2025-11-13 15:55:00|1446.2|1443.2|1448.2|1445.2|1449|1446|1444.3|1441.3|282
1763049600000|2025-11-13 16:00:00|1448|1445|1448.2|1445.2|1449.3|1446.3|1447.3|1444.3|97
1763049900000|2025-11-13 16:05:00|1448|1445|1447.3|1444.3|1449|1446|1446.3|1443.3|287
1763050200000|2025-11-13 16:10:00|1447|1444|1446.3|1443.3|1447.3|1444.3|1446.3|1443.3|56
1763050500000|2025-11-13 16:15:00|1445.3|1442.3|1445.3|1442.3|1446.5|1443.5|1445.3|1442.3|105
1763050800000|2025-11-13 16:20:00|1445|1442|1445.3|1442.3|1446.3|1443.3|1445|1442|100
1763051100000|2025-11-13 16:25:00|1445|1442|1444.3|1441.3|1445.3|1442.3|1444.3|1441.3|112
1763051400000|2025-11-13 16:30:00|1442.6|1439.6|1443.3|1440.3|1444.3|1441.3|1441.5|1438.5|305
1763051700000|2025-11-13 16:35:00|1443|1440|1441.3|1438.3|1443|1440|1441.3|1438.3|242
1763052000000|2025-11-13 16:40:00|1440.3|1437.3|1438.3|1435.3|1440.3|1437.3|1437.3|1434.3|219
1763052300000|2025-11-13 16:45:00|1437.3|1434.3|1438.2|1435.2|1438.2|1435.2|1437.2|1434.2|128
1763052600000|2025-11-13 16:50:00|1438.3|1435.3|1439|1436|1439.2|1436.2|1436.7|1433.7|139
1763052900000|2025-11-13 16:55:00|1438.2|1435.2|1439|1436|1439|1436|1438|1435|140
1763053200000|2025-11-13 17:00:00|1438|1435|1438.3|1435.3|1438.3|1435.3|1438|1435|100
1763053500000|2025-11-13 17:05:00|1438|1435|1439.7|1436.7|1440|1437|1437.3|1434.3|242
1763053800000|2025-11-13 17:10:00|1440|1437|1444.3|1441.3|1444.3|1441.3|1440|1437|74
1763054100000|2025-11-13 17:15:00|1442.2|1439.2|1441.3|1438.3|1443.3|1440.3|1441.2|1438.2|232
1763054400000|2025-11-13 17:20:00|1441.2|1438.2|1441.3|1438.3|1441.3|1438.3|1441|1438|61
1763054700000|2025-11-13 17:25:00|1442.2|1439.2|1438.2|1435.2|1442.3|1439.3|1438|1435|477
1763055000000|2025-11-13 17:30:00|1439|1436|1437|1434|1440|1437|1436.8|1433.8|350
1763055300000|2025-11-13 17:35:00|1437.7|1434.7|1433|1430|1438|1435|1433|1430|588
1763055600000|2025-11-13 17:40:00|1432|1429|1430.8|1427.8|1433.7|1430.7|1430.8|1427.8|356
1763055900000|2025-11-13 17:45:00|1430.7|1427.7|1429.3|1426.3|1430.7|1427.7|1427|1424|519
1763056200000|2025-11-13 17:50:00|1429.7|1426.7|1431.4|1428.4|1431.7|1428.7|1428.7|1425.7|977
1763056500000|2025-11-13 17:55:00|1431.5|1428.5|1429.9|1426.9|1432.4|1429.4|1429.4|1426.4|1127
1763109000000|2025-11-14 08:30:00|1427.2|1424.2|1429.5|1426.5|1429.5|1426.5|1425.8|1422.8|196
1763109300000|2025-11-14 08:35:00|1430.2|1427.2|1429.5|1426.5|1430.2|1427.2|1429.5|1426.5|34
1763109600000|2025-11-14 08:40:00|1428.5|1425.5|1426.5|1423.5|1428.5|1425.5|1426.5|1423.5|33
1763109900000|2025-11-14 08:45:00|1425.8|1422.8|1428.6|1425.6|1428.6|1425.6|1422.8|1419.8|192
1763110200000|2025-11-14 08:50:00|1428.5|1425.5|1429.5|1426.5|1429.5|1426.5|1426.5|1423.5|57
1763110500000|2025-11-14 08:55:00|1428.8|1425.8|1427.5|1424.5|1429.5|1426.5|1427.5|1424.5|33
1763110800000|2025-11-14 09:00:00|1427.6|1424.6|1429.6|1426.6|1430.5|1427.5|1427.6|1424.6|109
1763111100000|2025-11-14 09:05:00|1430.1|1427.1|1432.5|1429.5|1432.5|1429.5|1430.1|1427.1|104
1763111400000|2025-11-14 09:10:00|1432.6|1429.6|1435.6|1432.6|1436.5|1433.5|1432.6|1429.6|228
1763111700000|2025-11-14 09:15:00|1436.5|1433.5|1437.6|1434.6|1438.5|1435.5|1436.5|1433.5|108
1763112000000|2025-11-14 09:20:00|1437.5|1434.5|1438.6|1435.6|1438.6|1435.6|1436.5|1433.5|57
1763112300000|2025-11-14 09:25:00|1438.5|1435.5|1439.5|1436.5|1440.5|1437.5|1438.5|1435.5|167
1763112600000|2025-11-14 09:30:00|1439.1|1436.1|1439.5|1436.5|1439.6|1436.6|1438.6|1435.6|30
1763112900000|2025-11-14 09:35:00|1439.6|1436.6|1440.6|1437.6|1440.6|1437.6|1439.6|1436.6|49
1763113200000|2025-11-14 09:40:00|1441.3|1438.3|1438.8|1435.8|1441.6|1438.6|1438.5|1435.5|122
1763113500000|2025-11-14 09:45:00|1438.6|1435.6|1437.6|1434.6|1438.8|1435.8|1437.6|1434.6|48
1763113800000|2025-11-14 09:50:00|1437.5|1434.5|1437.8|1434.8|1438.8|1435.8|1437.5|1434.5|31
1763114100000|2025-11-14 09:55:00|1437.6|1434.6|1437.8|1434.8|1437.8|1434.8|1437.6|1434.6|23
1763114400000|2025-11-14 10:00:00|1438|1435|1438.8|1435.8|1439.6|1436.6|1438|1435|50
1763114700000|2025-11-14 10:05:00|||||||||34
1763115000000|2025-11-14 10:10:00|1439.5|1436.5|1442.6|1439.6|1442.8|1439.8|1439.5|1436.5|63
1763115300000|2025-11-14 10:15:00|1442.8|1439.8|1446.5|1443.5|1447.6|1444.6|1442.8|1439.8|289
1763115600000|2025-11-14 10:20:00|1447.5|1444.5|1450.3|1447.3|1450.5|1447.5|1447.5|1444.5|309
1763115900000|2025-11-14 10:25:00|1450.5|1447.5|1450.5|1447.5|1451.5|1448.5|1448.5|1445.5|329
1763116200000|2025-11-14 10:30:00|1451.3|1448.3|1451.3|1448.3|1451.5|1448.5|1451.3|1448.3|121
1763116500000|2025-11-14 10:35:00|1451.5|1448.5|1453.3|1450.3|1454.1|1451.1|1451.5|1448.5|162
1763116800000|2025-11-14 10:40:00|1453.5|1450.5|1454.3|1451.3|1454.3|1451.3|1452.3|1449.3|86
1763117100000|2025-11-14 10:45:00|1454.5|1451.5|1456.1|1453.1|1456.1|1453.1|1454.3|1451.3|56
1763117400000|2025-11-14 10:50:00|1455.5|1452.5|1455.3|1452.3|1457.3|1454.3|1455.1|1452.1|242
1763117700000|2025-11-14 10:55:00|1455.1|1452.1|1457.3|1454.3|1457.5|1454.5|1455|1452|253
1763118000000|2025-11-14 11:00:00|1457.1|1454.1|1456.5|1453.5|1457.5|1454.5|1456.1|1453.1|183
1763118300000|2025-11-14 11:05:00|1457.3|1454.3|1448.5|1445.5|1457.5|1454.5|1448.3|1445.3|516
1763118600000|2025-11-14 11:10:00|1448.3|1445.3|1451.3|1448.3|1452.3|1449.3|1448.3|1445.3|368
1763118900000|2025-11-14 11:15:00|1450.6|1447.6|1454.3|1451.3|1454.5|1451.5|1450.1|1447.1|279
1763119200000|2025-11-14 11:20:00|1454.5|1451.5|1456.1|1453.1|1457.1|1454.1|1454.5|1451.5|380
1763119500000|2025-11-14 11:25:00|1456.3|1453.3|1456.1|1453.1|1456.5|1453.5|1455.1|1452.1|86
1763119800000|2025-11-14 11:30:00|1456.3|1453.3|1458.3|1455.3|1458.3|1455.3|1456.3|1453.3|116
1763120100000|2025-11-14 11:35:00|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|1457.1|1454.1|164
1763120400000|2025-11-14 11:40:00|1457.3|1454.3|1456.1|1453.1|1457.3|1454.3|1456.1|1453.1|83
1763120700000|2025-11-14 11:45:00|1455.1|1452.1|1454.3|1451.3|1455.1|1452.1|1454.1|1451.1|51
1763121000000|2025-11-14 11:50:00|1454.1|1451.1|1456.4|1453.4|1456.4|1453.4|1454.1|1451.1|46
1763121300000|2025-11-14 11:55:00|1456.1|1453.1|1457.1|1454.1|1457.1|1454.1|1454.3|1451.3|355
1763121600000|2025-11-14 12:00:00|1455.8|1452.8|1456.3|1453.3|1456.4|1453.4|1454.4|1451.4|243
1763121900000|2025-11-14 12:05:00|1456.4|1453.4|1456.3|1453.3|1457.4|1454.4|1456.1|1453.1|342
1763122200000|2025-11-14 12:10:00|1455.4|1452.4|1455.3|1452.3|1456.3|1453.3|1454.1|1451.1|125
1763122500000|2025-11-14 12:15:00|1455.1|1452.1|1453.1|1450.1|1455.3|1452.3|1453.1|1450.1|96
1763122800000|2025-11-14 12:20:00|1453.3|1450.3|1446.4|1443.4|1453.4|1450.4|1446.3|1443.3|212
1763123100000|2025-11-14 12:25:00|1448.3|1445.3|1450.3|1447.3|1450.4|1447.4|1446.1|1443.1|271
1763123400000|2025-11-14 12:30:00|1450.4|1447.4|1450.1|1447.1|1451.4|1448.4|1449.4|1446.4|80
1763123700000|2025-11-14 12:35:00|1450.3|1447.3|1453.3|1450.3|1453.3|1450.3|1450.1|1447.1|164
1763124000000|2025-11-14 12:40:00|1453.4|1450.4|1453.1|1450.1|1453.4|1450.4|1453.1|1450.1|66
1763124300000|2025-11-14 12:45:00|1453.3|1450.3|1459.3|1456.3|1459.4|1456.4|1453.3|1450.3|332
1763124600000|2025-11-14 12:50:00|1459.1|1456.1|1461.1|1458.1|1461.1|1458.1|1459.1|1456.1|381
1763124900000|2025-11-14 12:55:00|1462.1|1459.1|1466.8|1463.8|1467.4|1464.4|1461.1|1458.1|1318
1763125200000|2025-11-14 13:00:00|1466.9|1463.9|1465.8|1462.8|1469.1|1466.1|1464.9|1461.9|871
1763125500000|2025-11-14 13:05:00|1464.9|1461.9|1455.1|1452.1|1465.8|1462.8|1446.4|1443.4|1335
1763125800000|2025-11-14 13:10:00|1456.1|1453.1|1460.1|1457.1|1462.1|1459.1|1456.1|1453.1|707
1763126100000|2025-11-14 13:15:00|1460.3|1457.3|1461.9|1458.9|1463.3|1460.3|1459.1|1456.1|462
1763126400000|2025-11-14 13:20:00|1462.1|1459.1|1462.9|1459.9|1464.8|1461.8|1459.9|1456.9|467
1763126700000|2025-11-14 13:25:00|1463.1|1460.1|1463.9|1460.9|1464.9|1461.9|1462.1|1459.1|508
1763127000000|2025-11-14 13:30:00|1463.1|1460.1|1461.1|1458.1|1463.1|1460.1|1459.9|1456.9|349
1763127300000|2025-11-14 13:35:00|1461.4|1458.4|1454.1|1451.1|1461.4|1458.4|1454.1|1451.1|421
1763127600000|2025-11-14 13:40:00|1454.8|1451.8|1463.9|1460.9|1463.9|1460.9|1454.1|1451.1|546
1763127900000|2025-11-14 13:45:00|1464.1|1461.1|1464.9|1461.9|1465.8|1462.8|1461.9|1458.9|691
1763128200000|2025-11-14 13:50:00|1465.8|1462.8|1465.8|1462.8|1466.1|1463.1|1464.8|1461.8|240
1763128500000|2025-11-14 13:55:00|1465.1|1462.1|1464.8|1461.8|1465.8|1462.8|1463.8|1460.8|165
1763128800000|2025-11-14 14:00:00|1465.3|1462.3|1464.9|1461.9|1467.8|1464.8|1464.9|1461.9|342
1763129100000|2025-11-14 14:05:00|1464.8|1461.8|1464.9|1461.9|1468.9|1465.9|1463.8|1460.8|781
1763129400000|2025-11-14 14:10:00|1465.1|1462.1|1469.8|1466.8|1469.9|1466.9|1464.9|1461.9|222
1763129700000|2025-11-14 14:15:00|1469.9|1466.9|1466.9|1463.9|1471.1|1468.1|1465.8|1462.8|449
1763130000000|2025-11-14 14:20:00|1467.1|1464.1|1470.8|1467.8|1470.8|1467.8|1466.8|1463.8|221
1763130300000|2025-11-14 14:25:00|1470.1|1467.1|1465.6|1462.6|1470.1|1467.1|1463.9|1460.9|296
1763130600000|2025-11-14 14:30:00|1465.8|1462.8|1467.1|1464.1|1467.9|1464.9|1464.9|1461.9|593
1763130900000|2025-11-14 14:35:00|1467.3|1464.3|1468.1|1465.1|1469.1|1466.1|1467.1|1464.1|362
1763131200000|2025-11-14 14:40:00|1468.8|1465.8|1467.1|1464.1|1470.1|1467.1|1466.1|1463.1|302
1763131500000|2025-11-14 14:45:00|1466.9|1463.9|1468.1|1465.1|1468.1|1465.1|1466.9|1463.9|297
1763131800000|2025-11-14 14:50:00|1468.8|1465.8|1468.1|1465.1|1469.4|1466.4|1467.9|1464.9|209
1763132100000|2025-11-14 14:55:00|1467.1|1464.1|1466.8|1463.8|1467.8|1464.8|1466.1|1463.1|253
1763132400000|2025-11-14 15:00:00|1467.8|1464.8|1471.6|1468.6|1471.6|1468.6|1467.8|1464.8|688
1763132700000|2025-11-14 15:05:00|1471.4|1468.4|1471.8|1468.8|1471.8|1468.8|1471.4|1468.4|254
1763133000000|2025-11-14 15:10:00|1470.8|1467.8|1470.8|1467.8|1470.8|1467.8|1470.8|1467.8|423
1763133300000|2025-11-14 15:15:00|1470.6|1467.6|1472.9|1469.9|1473.6|1470.6|1470.6|1467.6|840
1763133600000|2025-11-14 15:20:00|1472.8|1469.8|1471.9|1468.9|1473.8|1470.8|1469.9|1466.9|631
1763133900000|2025-11-14 15:25:00|1471.8|1468.8|1472.1|1469.1|1472.1|1469.1|1469.8|1466.8|405
1763134200000|2025-11-14 15:30:00|1472.8|1469.8|1471.8|1468.8|1473.1|1470.1|1471.8|1468.8|255
1763134500000|2025-11-14 15:35:00|1472.1|1469.1|1473.1|1470.1|1473.1|1470.1|1471.1|1468.1|361
1763134800000|2025-11-14 15:40:00|1473.8|1470.8|1473.9|1470.9|1474.1|1471.1|1473.1|1470.1|304
1763135100000|2025-11-14 15:45:00|1474.1|1471.1|1473.9|1470.9|1474.1|1471.1|1473.8|1470.8|129